泰鼎-KY (4927)-群益金鼎-建成券商分點個股進出

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
41.10
漲跌
▼0.25
漲幅
-0.60%
成交量
478張
產業
上市電子零組件類股▲1.01%
482人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

泰鼎-KY (4927)籌碼相關－群益金鼎-建成券商分點個股進出

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-建成券商分點個股進出
群益金鼎-建成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
2024/05/07	0	0.00	1	42.80	42.30	-1	732	-0.14%
2024/04/29	1	40.20	0	0.00	40.70	1	694	0.14%
2024/03/18	0	0.00	1	41.35	41.70	-1	504	-0.20%
2024/03/15	1	41.25	0	0.00	40.45	1	486	0.21%
2023/11/22	0	0.00	30	50.00	49.90	-30	650	-4.61%
2023/10/26	0	0.00	1	48.05	47.90	-1	764	-0.13%
2023/09/20	0	0.00	1	57.40	57.10	-1	1,187	-0.08%
2023/09/13	1	55.00	0	0.00	55.20	1	1,181	0.08%
2023/09/11	0	0.00	1	54.60	55.10	-1	1,192	-0.08%
2023/09/07	1	57.00	0	0.00	56.10	1	1,204	0.08%
2023/09/06	1	56.80	0	0.00	57.00	1	1,200	0.08%
2023/09/05	1	59.50	0	0.00	60.10	1	1,176	0.08%
2023/08/08	0	0.00	1	61.80	62.10	-1	1,469	-0.07%
2023/08/07	0	0.00	1	61.30	61.00	-1	1,463	-0.07%
2023/08/04	0	0.00	2	57.70	57.70	-2	1,453	-0.14%
2023/08/02	1	59.40	0	0.00	58.20	1	1,450	0.07%
2023/08/01	1	61.10	0	0.00	61.40	1	1,449	0.07%
2023/07/21	1	64.10	0	0.00	63.20	1	1,433	0.07%
2023/07/20	1	65.10	0	0.00	65.10	1	1,449	0.07%
2023/07/06	1	63.10	1	64.70	65.80	0	1,633	0.00%
2023/07/04	0	0.00	4	66.28	70.20	-4	1,531	-0.26%
2023/07/03	0	0.00	6	64.30	65.10	-6	1,416	-0.42%
2023/06/30	0	0.00	1	63.30	63.20	-1	1,386	-0.07%
2023/06/27	1	60.40	0	0.00	59.60	1	1,384	0.07%
2023/06/19	2	61.80	0	0.00	61.70	2	1,379	0.14%
2023/06/16	3	62.83	1	63.80	62.30	2	1,377	0.15%
2023/06/15	1	63.10	2	63.35	63.10	-1	1,374	-0.07%
2023/06/14	3	62.60	0	0.00	62.20	3	1,365	0.22%
2023/06/13	1	63.70	0	0.00	63.50	1	1,352	0.07%
2023/06/12	1	63.60	1	64.40	64.20	0	1,356	0.00%
2023/06/08	1	64.90	3	64.93	64.70	-2	1,344	-0.15%
2023/06/07	1	63.50	1	64.50	64.70	0	1,344	0.00%
2023/06/06	4	65.00	5	65.42	64.80	-1	1,326	-0.08%
2023/06/05	2	63.85	2	63.35	63.80	0	1,275	0.00%
2023/05/31	1	62.60	2	63.00	63.00	-1	1,256	-0.08%
2023/05/25	2	61.20	2	61.90	61.30	0	1,216	0.00%
2023/05/24	17	61.33	0	0.00	61.50	17	1,235	1.38%
2023/05/23	1	60.80	1	61.60	61.40	0	1,262	0.00%
2023/05/22	1	61.80	7	61.77	61.50	-6	1,318	-0.46%
2023/05/19	15	59.70	1	60.10	59.60	14	1,270	1.10%
2023/05/18	0	0.00	3	59.20	59.10	-3	1,261	-0.24%
2023/05/17	5	59.72	8	59.65	59.70	-3	1,244	-0.24%
2023/05/16	0	0.00	3	56.83	57.20	-3	1,197	-0.25%
2023/05/11	1	54.90	0	0.00	55.10	1	1,200	0.08%
2023/05/10	0	0.00	2	55.90	55.90	-2	1,203	-0.17%
2023/05/09	1	54.70	0	0.00	54.90	1	1,220	0.08%
2023/05/08	0	0.00	8	54.29	55.30	-8	1,226	-0.65%
2023/05/05	2	54.65	0	0.00	54.50	2	1,221	0.16%
2023/04/28	0	0.00	6	54.60	55.10	-6	1,269	-0.47%
2023/04/27	2	54.00	2	54.70	54.30	0	1,263	0.00%
2023/04/26	2	53.15	2	54.15	54.30	0	1,256	0.00%
2023/04/25	3	54.37	0	0.00	53.90	3	1,252	0.24%
2023/04/21	3	57.13	1	56.70	56.70	2	1,227	0.16%
2023/04/20	4	59.13	1	59.60	58.40	3	1,207	0.25%
2023/04/19	3	60.40	0	0.00	59.80	3	1,203	0.25%
2023/04/18	2	61.25	0	0.00	60.40	2	1,192	0.17%
2023/04/17	0	0.00	1	61.00	61.40	-1	1,171	-0.09%
2023/04/14	1	61.70	1	62.30	61.70	0	1,163	0.00%
2023/04/13	10	62.14	2	62.00	61.50	8	1,151	0.69%
2023/04/12	3	63.30	2	63.00	63.60	1	1,060	0.09%
2023/04/11	2	62.10	5	61.38	62.10	-3	976	-0.31%
2023/04/06	0	0.00	1	60.30	60.10	-1	873	-0.11%
2023/03/30	0	0.00	1	59.50	59.20	-1	867	-0.12%
2023/03/28	1	60.00	1	60.20	59.80	0	878	0.00%
2023/03/27	0	0.00	1	60.70	60.40	-1	880	-0.11%
2023/03/23	0	0.00	2	59.25	59.40	-2	897	-0.22%
2023/03/22	0	0.00	1	58.90	58.90	-1	904	-0.11%
2023/03/21	0	0.00	2	58.30	58.20	-2	911	-0.22%
2023/03/20	1	57.90	0	0.00	57.70	1	924	0.11%
2023/03/17	1	56.10	0	0.00	57.10	1	930	0.11%
2023/03/10	1	59.70	0	0.00	59.00	1	1,031	0.10%
2023/03/09	1	60.80	0	0.00	60.80	1	1,055	0.09%
2023/03/08	2	61.60	0	0.00	61.20	2	1,091	0.18%
2023/03/07	0	0.00	1	62.60	62.30	-1	1,128	-0.09%
2023/03/06	0	0.00	7	61.07	61.90	-7	1,232	-0.57%
2023/03/02	1	58.20	2	58.40	58.40	-1	1,318	-0.08%
2023/03/01	8	58.73	1	58.50	58.70	7	1,338	0.52%
2023/02/24	2	61.75	0	0.00	61.10	2	1,335	0.15%
2023/02/23	0	0.00	1	63.00	62.80	-1	1,332	-0.08%
2023/02/22	4	62.90	1	63.50	62.30	3	1,384	0.22%
2023/02/21	3	63.97	1	64.40	64.50	2	1,383	0.14%
2023/02/20	1	62.20	7	63.71	64.90	-6	1,384	-0.43%
2023/02/17	1	59.70	9	61.23	61.60	-8	1,339	-0.60%
2023/02/16	0	0.00	4	60.30	60.30	-4	1,354	-0.30%
2023/02/14	1	59.00	1	59.60	59.30	0	1,502	0.00%
2023/02/13	0	0.00	1	59.70	59.60	-1	1,553	-0.06%
2023/02/10	4	59.25	0	0.00	59.00	4	1,645	0.24%
2023/02/09	3	60.20	0	0.00	60.00	3	1,678	0.18%
2023/02/08	1	60.60	1	61.30	60.40	0	1,761	0.00%
2023/02/06	1	59.50	1	60.20	59.80	0	1,853	0.00%
2023/02/03	0	0.00	6	60.00	59.80	-6	1,867	-0.32%
2023/02/02	0	0.00	3	60.00	60.20	-3	1,864	-0.16%
2023/02/01	6	58.25	0	0.00	59.20	6	1,846	0.32%
2023/01/31	0	0.00	2	58.45	58.10	-2	1,855	-0.11%
2023/01/05	0	0.00	1	54.00	53.80	-1	2,158	-0.05%
2023/01/03	1	53.10	0	0.00	53.60	1	2,201	0.05%
2022/12/27	2	55.00	0	0.00	54.90	2	2,280	0.09%
2022/12/22	3	55.10	0	0.00	54.90	3	2,315	0.13%
2022/12/20	1	56.30	0	0.00	55.10	1	2,360	0.04%
2022/12/19	1	57.10	0	0.00	56.70	1	2,384	0.04%
2022/12/16	2	57.50	1	58.00	57.50	1	2,412	0.04%
2022/12/12	1	57.80	1	58.60	59.50	0	2,431	0.00%
2022/12/06	1	59.40	15	60.17	59.50	-14	2,550	-0.55%
2022/12/02	3	61.13	1	61.20	60.80	2	2,533	0.08%
2022/12/01	1	60.50	2	60.75	60.10	-1	2,520	-0.04%
2022/11/30	2	59.45	2	60.05	59.90	0	2,559	0.00%
2022/11/29	3	58.83	3	59.60	59.50	0	2,584	0.00%
2022/11/28	2	59.55	5	58.92	59.30	-3	2,579	-0.12%
2022/11/25	5	57.54	3	58.03	57.00	2	2,496	0.08%
2022/11/24	3	57.07	5	57.76	58.40	-2	2,494	-0.08%
2022/11/15	0	0.00	1	54.40	54.80	-1	2,672	-0.04%
2022/11/11	0.1	53.60	1	55.10	53.10	-1	2,889	-0.03%
2022/11/09	3	55.13	2	55.40	55.90	1	2,749	0.04%
2022/11/08	1	55.00	0	0.00	54.40	1	2,707	0.04%
2022/11/04	0	0.00	1	53.80	53.50	-1	2,589	-0.04%
2022/11/03	0	0.00	4	52.60	53.10	-4	2,522	-0.16%
2022/11/02	6	51.77	2	52.20	51.90	4	2,493	0.16%
2022/10/21	3	50.90	0	0.00	50.30	3	2,409	0.12%
2022/10/19	12	53.42	12	53.31	51.60	0	2,364	0.00%
2022/10/13	0	0.00	10	47.15	46.25	-10	2,233	-0.45%
2022/10/07	0	0.00	1	52.90	52.60	-1	2,173	-0.05%
2022/10/06	2	52.45	0	0.00	52.20	2	2,177	0.09%
2022/10/05	0	0.00	1	52.20	51.70	-1	2,183	-0.05%
2022/10/04	1	51.00	0	0.00	51.40	1	2,170	0.05%
2022/09/29	0	0.00	1	49.75	49.80	-1	2,182	-0.05%
2022/09/26	0.1	52.20	0	0.00	51.30	0.1	2,288	0.00%
2022/09/23	1	55.30	1	54.20	54.60	0	2,271	0.00%
2022/09/21	1	57.00	0	0.00	56.80	1	2,245	0.04%
2022/09/20	1	57.20	1	57.40	57.80	0	2,247	0.00%
2022/09/16	1	59.80	1	60.50	58.90	0	2,240	0.00%
2022/09/15	1	59.80	1	60.70	60.30	0	2,236	0.00%
2022/09/12	0	0.00	1	57.80	58.00	-1	2,208	-0.05%
2022/09/08	10	56.65	0	0.00	57.70	10	2,238	0.45%
2022/09/07	1	56.50	1	57.00	56.60	0	2,244	0.00%
2022/09/06	5	57.90	0	0.00	58.10	5	2,278	0.22%
2022/09/05	2	59.50	1	58.00	57.80	1	2,240	0.04%
2022/09/02	0	0.00	2	61.05	60.90	-2	2,251	-0.09%
2022/09/01	3	60.90	0	0.00	60.50	3	2,218	0.14%
2022/08/31	1	61.40	0	0.00	61.80	1	2,218	0.05%
2022/08/30	2	61.45	1	61.80	61.10	1	2,198	0.05%
2022/08/29	0.1	58.10	0	0.00	59.20	0.1	2,140	0.00%
2022/08/26	0	0.00	1	60.20	60.60	-1	2,130	-0.05%
2022/08/24	1.1	59.55	0	0.00	58.90	1.1	2,111	0.05%
2022/08/23	11.1	61.16	0	0.00	60.90	11.1	2,081	0.53%
2022/08/22	1	64.10	1	65.30	62.80	0	2,037	0.00%
2022/08/19	3.2	60.44	4	62.00	62.30	-0.8	1,915	-0.04%
2022/08/18	0	0.00	1	60.30	61.90	-1	1,693	-0.06%
2022/08/15	0	0.00	1	57.50	58.20	-1	1,729	-0.06%
2022/07/22	0.1	63.90	0	0.00	63.30	0.1	1,996	0.01%
2022/07/05	1	65.00	1	63.90	64.70	0	2,343	0.00%
2022/07/04	0	0.00	1	65.60	66.40	-1	2,278	-0.04%
2022/06/23	0	0.00	1	72.40	71.70	-1	2,678	-0.04%
2022/06/16	0.1	76.16	0	0.00	74.50	0.1	3,133	0.00%
2022/06/15	3.1	76.70	0	0.00	75.70	3.1	3,125	0.10%
2022/06/13	0	79.40	0	0.00	79.70	0	3,072	0.00%
2022/06/09	1	84.30	0	0.00	83.90	1	3,029	0.03%
2022/06/08	0	0.00	2	85.95	85.50	-2	3,016	-0.07%
2022/06/07	1	87.40	1	88.10	86.40	0	3,054	0.00%
2022/06/06	2.1	87.39	0	0.00	86.30	2.1	3,077	0.07%
2022/06/02	1	88.60	0	0.00	88.10	1	3,112	0.03%
2022/06/01	1.1	90.11	1	91.50	89.80	0.1	3,228	0.00%
2022/05/26	2	88.50	0	0.00	88.10	2	3,408	0.06%
2022/05/24	1	88.60	0	0.00	88.60	1	3,449	0.03%
2022/05/17	0	0.00	1	94.80	94.40	-1	3,498	-0.03%
2022/05/13	1	93.00	0	0.00	93.00	1	3,578	0.03%
2022/05/11	0	0.00	0	94.60	96.20	0	3,722	0.00%
2022/05/10	1	96.91	0	0.00	95.20	1	3,762	0.03%
2022/05/09	1	97.20	0	0.00	97.20	1	3,928	0.03%
2022/05/06	2.1	100.21	0	0.00	99.70	2.1	4,134	0.05%
2022/05/05	2	101.50	3.2	103.06	104.00	-1.2	4,176	-0.03%
2022/05/04	0	0.00	2	100.50	100.00	-2	4,157	-0.05%
2022/04/26	0.1	93.70	0	0.00	94.30	0.1	4,393	0.00%
2022/04/22	3.2	101.74	0.1	105.50	94.50	3.1	4,492	0.07%
2022/04/21	0	0.00	1.1	105.45	105.00	-1.1	4,436	-0.02%
2022/04/20	0	0.00	2	104.50	105.00	-2	4,574	-0.04%
2022/04/19	0	101.50	1	102.50	102.50	-1	4,680	-0.02%
2022/04/15	2.1	101.66	0	0.00	99.40	2.1	4,935	0.04%
2022/04/14	0	0.00	0.1	104.00	103.50	-0.1	5,053	0.00%
2022/04/13	1	100.50	2	103.50	103.50	-1	5,261	-0.02%
2022/04/12	0	0.00	1	102.00	102.00	-1	5,471	-0.02%
2022/04/08	1.1	101.05	0	0.00	101.00	1.1	5,619	0.02%
2022/04/01	3	104.17	1	107.00	103.50	2	5,968	0.03%
2022/03/31	3	106.17	3.4	107.38	106.00	-0.4	6,026	-0.01%
2022/03/30	1	105.50	2	106.75	105.50	-1	6,178	-0.02%
2022/03/29	4	105.25	1	106.50	105.50	3	6,384	0.05%
2022/03/28	2	101.75	2	104.75	105.50	0	6,557	0.00%
2022/03/25	6	105.92	2	107.50	104.50	4	6,734	0.06%
2022/03/24	5	103.90	9	105.78	107.50	-4	6,998	-0.06%
2022/03/23	4.2	101.75	3	103.83	102.50	1.2	7,083	0.02%
2022/03/22	1	101.00	5	100.92	102.50	-4	7,145	-0.06%
2022/03/15	0.2	91.00	0	0.00	89.40	0.2	7,060	0.00%
2022/03/08	0	90.55	0	0.00	89.60	0	7,673	0.00%
2022/03/04	0.3	94.20	5	93.50	92.30	-4.7	8,202	-0.06%
2022/03/03	1	96.20	3	96.27	96.00	-2	8,209	-0.02%
2022/03/01	2	100.75	0	0.00	99.90	2	8,161	0.02%
2022/02/25	0	0.00	1	99.00	99.40	-1	8,214	-0.01%
2022/02/24	2	102.00	0	0.00	100.50	2	8,294	0.02%
2022/02/23	0	0.00	2	104.00	104.00	-2	8,512	-0.02%
2022/02/22	1	102.50	0	0.00	101.00	1	8,698	0.01%
2022/02/21	1	102.50	11	103.50	104.00	-10	8,755	-0.11%
2022/02/18	11	103.05	1	103.00	103.00	10	8,839	0.11%
2022/02/17	3	105.33	13	106.54	104.00	-10	8,972	-0.11%
2022/02/16	23	105.80	14	105.04	105.50	9	9,115	0.10%
2022/02/15	3	103.17	2	103.50	102.00	1	9,329	0.01%
2022/02/14	3	104.17	0	0.00	102.00	3	9,571	0.03%
2022/02/11	1	107.00	4	107.00	107.00	-3	9,870	-0.03%
2022/02/10	3	104.67	1	104.50	104.50	2	10,054	0.02%
2022/02/09	9	105.44	7	104.64	105.50	2	10,128	0.02%
2022/02/08	12	110.46	17	105.82	105.50	-5	10,138	-0.05%
2022/02/07	2	113.25	4	116.25	117.00	-2	10,163	-0.02%
2022/01/26	4	116.13	6	116.83	113.50	-2	10,170	-0.02%
2022/01/25	9	117.55	2	119.25	115.00	7	10,232	0.07%
2022/01/24	8	119.44	20	118.73	119.00	-12	10,245	-0.12%
2022/01/21	10	122.70	5	122.50	121.00	5	10,262	0.05%
2022/01/20	8	123.13	9	124.28	125.50	-1	10,259	-0.01%
2022/01/19	9	123.28	9	124.00	124.50	0	10,282	0.00%
2022/01/18	17	126.71	8	127.38	123.00	9	10,409	0.09%
2022/01/17	8	122.94	9	124.67	127.50	-1	10,437	-0.01%
2022/01/14	11	121.59	13	123.23	126.00	-2	10,538	-0.02%
2022/01/13	13	122.73	11	123.86	122.50	2	10,540	0.02%
2022/01/12	8	127.06	4	128.13	126.50	4	10,553	0.04%
2022/01/11	13	129.04	11	130.27	129.00	2	10,539	0.02%
2022/01/10	10	129.10	10	131.60	129.00	0	10,515	0.00%
2022/01/07	18	129.44	7	131.00	125.00	11	10,675	0.10%
2022/01/06	3	133.00	6	131.92	137.00	-3	10,737	-0.03%
2022/01/05	8	128.94	4	131.00	128.50	4	10,568	0.04%
2022/01/04	0	0.00	1	131.00	132.50	-1	10,402	-0.01%
2021/12/29	6	129.42	8	126.50	129.00	-2	10,231	-0.02%
2021/12/28	4	126.13	1	127.00	127.00	3	10,118	0.03%
2021/12/27	23	122.13	24	120.54	124.00	-1	10,047	-0.01%
2021/12/24	19	123.89	20	125.58	123.00	-1	10,005	-0.01%
2021/12/23	4	122.88	4	125.25	129.00	0	9,825	0.00%
2021/12/22	6	115.83	7	117.00	117.50	-1	9,611	-0.01%
2021/12/21	28	115.34	33	114.59	118.00	-5	9,542	-0.05%
2021/12/20	12	112.08	14	112.32	114.00	-2	9,781	-0.02%
2021/12/17	20	104.25	23	105.15	108.00	-3	9,552	-0.03%
2021/12/16	9	100.13	9	99.53	102.50	0	9,333	0.00%
2021/12/15	3	96.10	2	96.00	96.00	1	9,206	0.01%
2021/12/14	4	95.50	1	96.50	94.20	3	9,242	0.03%
2021/12/13	1	95.80	1	96.40	95.20	0	9,303	0.00%
2021/12/10	2	94.10	2	94.70	95.10	0	9,540	0.00%
2021/12/09	5	96.20	5	96.96	95.00	0	9,626	0.00%
2021/12/08	2	95.25	2	95.55	95.40	0	9,715	0.00%
2021/12/07	2	95.10	4	94.70	93.60	-2	10,136	-0.02%
2021/12/06	1	96.10	0	0.00	95.60	1	10,457	0.01%
2021/12/03	1	97.30	0	0.00	96.30	1	10,554	0.01%
2021/12/02	16	99.23	12	99.40	98.30	4	10,616	0.04%
2021/12/01	23	108.48	24	109.00	103.00	-1	10,358	-0.01%
2021/11/30	22	109.32	20	108.63	114.00	2	10,353	0.02%
2021/11/29	3	99.43	4	101.38	104.00	-1	10,326	-0.01%
2021/11/26	5	100.32	8	102.01	101.50	-3	10,376	-0.03%
2021/11/25	2	100.45	2	101.50	100.00	0	10,365	0.00%
2021/11/24	3	100.83	3.1	102.16	101.50	-0.1	10,336	0.00%
2021/11/23	5	101.10	2	102.65	99.00	3	10,249	0.03%
2021/11/22	12	106.54	12	106.42	102.50	0	10,121	0.00%
2021/11/19	8	104.94	5	106.40	103.00	3	9,883	0.03%
2021/11/16	2.1	100.47	2	99.70	100.50	0.1	9,481	0.00%
2021/11/15	10	103.50	11	102.23	103.50	-1	9,310	-0.01%
2021/11/12	6	100.38	5	99.88	98.90	1	9,148	0.01%
2021/11/11	2	97.05	1	97.00	101.50	1	8,880	0.01%
2021/11/10	35	93.58	38	92.92	92.30	-3	8,609	-0.03%
2021/11/09	13	90.40	11	91.36	93.60	2	8,228	0.02%
2021/11/08	0	0.00	3	84.57	85.10	-3	7,972	-0.04%
2021/11/05	4	84.05	5	83.96	85.00	-1	7,842	-0.01%
2021/11/04	5	84.18	0	0.00	84.80	5	7,630	0.07%
2021/11/03	0	0.00	3	80.00	79.90	-3	7,371	-0.04%
2021/10/29	3	75.50	0	0.00	78.00	3	7,122	0.04%
2021/10/26	0	0.00	1	75.00	75.10	-1	6,952	-0.01%
2021/10/25	3	79.50	1	78.50	77.50	2	6,781	0.03%
2021/10/22	1	81.40	2	80.30	80.80	-1	6,653	-0.02%
2021/10/21	0	0.00	1	77.90	78.20	-1	6,455	-0.02%
2021/10/20	8	79.53	7	78.69	77.90	1	6,355	0.02%
2021/10/19	2	77.85	1	76.80	78.50	1	6,208	0.02%
2021/10/15	2	74.95	5	75.58	76.00	-3	6,050	-0.05%
2021/10/14	1	73.80	3	73.80	73.90	-2	5,766	-0.03%
2021/10/12	1	72.00	0	0.00	72.00	1	5,590	0.02%
2021/10/07	1	71.40	10	70.49	70.80	-9	5,641	-0.16%
2021/10/06	1	68.40	2	68.00	68.70	-1	5,580	-0.02%
2021/10/05	7	67.27	6	67.38	68.70	1	5,539	0.02%
2021/10/04	4	65.78	2	66.75	65.00	2	5,466	0.04%
2021/10/01	3	66.80	0	0.00	65.10	3	5,413	0.06%
2021/09/30	3	69.90	0	0.00	68.00	3	5,326	0.06%
2021/09/29	2	70.10	0	0.00	69.50	2	5,269	0.04%
2021/09/28	6	73.08	6	73.00	72.60	0	5,202	0.00%
2021/09/27	3	74.27	35	73.85	73.10	-32	5,041	-0.64%
2021/09/24	0	71.10	0	0.00	71.30	0	4,553	0.00%
2021/09/17	2	68.70	3	68.57	68.70	-1	4,283	-0.02%
2021/09/16	4	67.78	2	69.55	67.00	2	4,227	0.05%
2021/09/15	8	67.59	14	68.08	68.90	-6	4,143	-0.14%
2021/09/14	0	0.00	10	70.90	70.30	-10	3,902	-0.26%
2021/09/13	1	72.30	1	73.30	73.00	0	3,808	0.00%
2021/09/10	14	72.24	11	71.77	73.10	3	3,676	0.08%
2021/09/09	10	71.50	17	70.41	71.50	-7	3,227	-0.22%
2021/09/08	20	67.11	1	69.90	66.80	19	2,827	0.67%
2021/09/07	0	0.00	22.3	68.01	69.90	-22.3	2,656	-0.84%
2021/09/06	2.3	68.13	5	69.40	68.40	-2.7	2,407	-0.11%
2021/09/03	7	69.26	3	69.83	70.50	4	2,298	0.17%
2021/09/02	4	67.60	29	67.30	68.60	-25	1,979	-1.26%
2021/09/01	2	64.80	34	65.51	65.80	-32	1,608	-1.99%
2021/08/03	0	0.00	8	59.08	59.70	-8	1,905	-0.42%
2021/08/02	0	0.00	2	57.80	58.50	-2	1,915	-0.10%
2021/07/30	3	58.30	0	0.00	57.70	3	1,955	0.15%
2021/07/29	0	0.00	12	58.12	58.30	-12	1,978	-0.61%
2021/07/28	0	0.00	7	58.60	58.50	-7	1,986	-0.35%
2021/07/26	11	60.05	10	59.65	59.70	1	2,010	0.05%
2021/07/23	2	62.00	0	0.00	60.50	2	2,006	0.10%
2021/07/21	1	59.00	6	59.75	60.60	-5	2,038	-0.25%
2021/07/20	3	58.60	0	0.00	58.50	3	2,024	0.15%
2021/07/19	8	60.09	0	0.00	59.80	8	2,021	0.40%
2021/07/16	0	0.00	7	63.29	63.60	-7	2,038	-0.34%
2021/07/15	0	0.00	2	65.25	64.30	-2	2,037	-0.10%
2021/07/14	0	0.00	9	65.90	65.40	-9	1,996	-0.45%
2021/07/13	1	61.50	5	61.70	60.70	-4	1,931	-0.21%
2021/07/09	0	0.00	11	59.30	59.30	-11	1,966	-0.56%
2021/07/07	0	0.00	14	59.70	59.80	-14	2,111	-0.66%
2021/07/06	5	60.80	0	0.00	60.70	5	2,123	0.24%
2021/06/24	1	61.20	1	61.50	61.20	0	2,242	0.00%
2021/06/18	0	0.00	1	58.80	59.90	-1	2,215	-0.05%
2021/06/17	1	58.40	0	0.00	58.50	1	2,228	0.04%
2021/06/11	0	0.00	1	57.10	56.80	-1	2,269	-0.04%
2021/06/01	1	57.30	2	56.70	56.70	-1	2,412	-0.04%
2021/05/28	0	0.00	1	56.00	55.70	-1	2,548	-0.04%
2021/05/25	1	55.50	0	0.00	55.20	1	2,608	0.04%
2021/05/24	1	53.30	1	53.40	53.70	0	2,607	0.00%
2021/05/21	0	0.00	2	52.50	52.40	-2	2,605	-0.08%
2021/05/20	1	52.40	1	51.20	50.40	0	2,601	0.00%
2021/05/18	0	0.00	1	46.30	48.10	-1	2,595	-0.04%
2021/05/17	2	45.40	0	0.00	44.55	2	2,584	0.08%
2021/05/14	0	0.00	5	49.83	49.50	-5	2,540	-0.20%
2021/05/12	1	55.20	0	0.00	55.20	1	2,437	0.04%
2021/05/11	21	61.45	0	0.00	61.30	21	2,407	0.87%
2021/05/07	1	68.70	0	0.00	68.80	1	2,344	0.04%
2021/05/03	2	65.80	0	0.00	65.20	2	2,493	0.08%
2021/04/28	1	68.60	1	69.20	67.80	0	2,506	0.00%
2021/04/27	0	0.00	6	67.18	67.50	-6	2,459	-0.24%
2021/04/26	1	67.10	0	0.00	67.00	1	2,471	0.04%
2021/04/23	0	0.00	5	66.72	67.00	-5	2,476	-0.20%
2021/04/22	0	0.00	1	68.10	66.80	-1	2,524	-0.04%
2021/04/21	2	68.10	0	0.00	67.90	2	2,556	0.08%
2021/04/19	2	67.00	0	0.00	67.20	2	2,565	0.08%
2021/04/13	13	64.87	10	64.70	64.30	3	2,516	0.12%
2021/04/12	1	66.10	0	0.00	66.10	1	2,473	0.04%
2021/04/07	3	66.87	2	66.60	66.50	1	2,456	0.04%
2021/04/01	15	67.38	0	0.00	66.70	15	2,460	0.61%
2021/03/31	6	66.77	5	66.60	66.50	1	2,469	0.04%
2021/03/22	1	66.90	1	66.50	66.80	0	2,734	0.00%
2021/03/18	2	67.50	0	0.00	67.40	2	2,752	0.07%
2021/03/17	8	67.86	0	0.00	67.70	8	2,780	0.29%
2021/03/16	0	0.00	1	67.80	68.10	-1	2,832	-0.04%
2021/03/15	21	68.04	0	0.00	68.10	21	2,841	0.74%
2021/03/11	2	67.80	0	0.00	68.10	2	2,887	0.07%
2021/03/10	1	68.40	1	68.20	67.70	0	2,882	0.00%
2021/03/09	2	66.55	0	0.00	67.00	2	2,885	0.07%
2021/03/08	20	68.05	0	0.00	67.90	20	2,871	0.70%
2021/03/02	0	0.00	1	71.40	71.00	-1	2,890	-0.03%
2021/02/23	1	70.30	1	70.30	70.40	0	2,862	0.00%
2021/02/22	1	71.30	0	0.00	71.20	1	2,930	0.03%
2021/02/02	1	67.40	0	0.00	67.00	1	3,048	0.03%
2021/02/01	2	67.10	0	0.00	67.90	2	3,032	0.07%
2021/01/29	0	0.00	3	69.80	68.80	-3	3,112	-0.10%
2021/01/28	3	70.20	0	0.00	70.20	3	3,078	0.10%
2021/01/27	0	0.00	1	69.70	71.70	-1	3,027	-0.03%
2021/01/26	1	68.60	0	0.00	68.60	1	2,911	0.03%
2021/01/25	0	0.00	1	70.00	69.00	-1	2,864	-0.03%
2021/01/21	1	67.80	1	67.80	67.90	0	2,850	0.00%
2021/01/20	1	67.90	0	0.00	68.50	1	2,870	0.03%
2021/01/19	1	69.20	0	0.00	68.80	1	2,868	0.03%
2021/01/18	5	67.58	0	0.00	68.40	5	2,847	0.18%
2021/01/15	26	70.05	22	68.90	68.90	4	2,838	0.14%
2021/01/14	13	69.18	13	68.55	70.90	0	2,786	0.00%
2021/01/12	7	67.54	0	0.00	66.70	7	2,719	0.26%
2021/01/08	0	0.00	1	68.50	67.50	-1	2,673	-0.04%
2021/01/07	1	68.00	0	0.00	68.10	1	2,656	0.04%
2021/01/05	3	68.50	0	0.00	68.60	3	2,611	0.11%
2021/01/04	0	0.00	1	68.90	69.40	-1	2,608	-0.04%
2020/12/29	0	0.00	1	68.50	68.60	-1	2,624	-0.04%
2020/12/28	1	68.40	0	0.00	67.90	1	2,615	0.04%
2020/12/25	6	69.70	0	0.00	68.80	6	2,581	0.23%
2020/12/24	0	0.00	1	70.40	70.20	-1	2,571	-0.04%
2020/12/22	6	68.83	0	0.00	67.60	6	2,576	0.23%
2020/12/21	1	68.60	0	0.00	68.30	1	2,515	0.04%
2020/12/18	0	0.00	1	70.70	70.50	-1	2,586	-0.04%
2020/12/17	1	71.60	0	0.00	71.40	1	2,588	0.04%
2020/12/11	0	0.00	1	74.10	72.60	-1	2,810	-0.04%
2020/12/10	2	75.75	0	0.00	74.60	2	2,880	0.07%
2020/12/04	3	81.43	2	81.10	81.10	1	2,888	0.03%
2020/12/03	0	0.00	1	83.40	81.80	-1	2,879	-0.03%
2020/12/02	2	82.70	2	82.60	82.60	0	2,878	0.00%
2020/12/01	5	83.50	0	0.00	83.40	5	2,889	0.17%
2020/11/30	1	82.20	0	0.00	81.30	1	2,889	0.03%
2020/11/27	3	82.70	8	82.33	83.40	-5	2,869	-0.17%
2020/11/26	4	83.90	0	0.00	84.10	4	2,840	0.14%
2020/11/24	7	82.01	1	81.30	81.30	6	2,831	0.21%
2020/11/23	2	81.55	1	81.40	81.50	1	2,871	0.03%
2020/11/19	1	84.40	1	82.40	82.40	0	2,877	0.00%
2020/11/18	0	0.00	2	82.15	82.40	-2	2,826	-0.07%
2020/11/16	2	81.10	1	81.30	81.80	1	2,855	0.04%
2020/11/12	0	0.00	1	78.90	79.00	-1	2,857	-0.03%
2020/11/11	0	0.00	1	79.50	79.70	-1	2,871	-0.03%
2020/11/09	1	78.00	0	0.00	78.50	1	2,982	0.03%
2020/11/06	0	0.00	2	78.50	78.50	-2	3,079	-0.06%
2020/11/04	0	0.00	1	75.80	75.80	-1	3,117	-0.03%
2020/10/30	0	0.00	1	75.30	74.10	-1	3,595	-0.03%
2020/10/28	0	0.00	1	75.50	75.40	-1	3,735	-0.03%
2020/10/21	0	0.00	1	72.30	72.90	-1	4,023	-0.02%
2020/10/16	0	0.00	2	71.00	70.70	-2	4,260	-0.05%
2020/10/15	1	70.70	2	70.90	70.90	-1	4,345	-0.02%
2020/09/23	1	77.50	1	80.50	77.30	0	5,685	0.00%
2020/09/17	1	77.80	1	78.60	78.10	0	5,617	0.00%
2020/09/16	0	0.00	3	77.90	78.00	-3	5,632	-0.05%
2020/09/15	5	75.50	5	77.00	77.10	0	5,684	0.00%
2020/09/08	2	71.15	11	71.00	71.40	-9	6,064	-0.15%
2020/09/02	0	0.00	5	70.60	70.80	-5	6,193	-0.08%
2020/08/31	0	0.00	2	71.75	72.30	-2	6,318	-0.03%
2020/08/27	0	0.00	6	72.63	72.30	-6	6,351	-0.09%
2020/08/25	1	72.80	1	72.00	72.10	0	6,399	0.00%
2020/08/20	5	73.50	1	74.00	70.50	4	6,500	0.06%
2020/08/19	2	73.50	0	0.00	73.50	2	6,602	0.03%
2020/08/18	1	76.30	1	75.70	75.20	0	6,665	0.00%
2020/08/17	1	75.00	2	75.65	76.20	-1	6,804	-0.01%
2020/08/14	1	76.90	0	0.00	76.90	1	7,144	0.01%
2020/08/13	4	74.03	6	74.48	73.70	-2	7,234	-0.03%
2020/08/12	1	72.60	2	73.30	73.20	-1	7,304	-0.01%
2020/08/11	7	75.97	0	0.00	75.80	7	7,256	0.10%
2020/08/10	0	0.00	2	74.80	74.40	-2	7,261	-0.03%
2020/08/07	4	76.23	4	76.20	76.30	0	7,369	0.00%
2020/08/06	10	80.79	10	80.63	79.60	0	7,356	0.00%
2020/08/05	4	80.03	8	81.61	83.10	-4	7,623	-0.05%
2020/08/04	1	73.80	1	75.90	75.80	0	7,502	0.00%
2020/08/03	6	75.00	0	0.00	73.70	6	7,519	0.08%
2020/07/30	6	80.05	1	79.80	79.60	5	8,002	0.06%
2020/07/29	1	80.40	3	80.00	80.10	-2	8,006	-0.02%
2020/07/28	0	0.00	5	80.60	82.00	-5	8,007	-0.06%
2020/07/27	0	0.00	2	80.00	80.00	-2	7,992	-0.03%
2020/07/24	2	83.55	0	0.00	80.80	2	8,093	0.02%
2020/07/23	0	0.00	3	82.40	83.10	-3	8,153	-0.04%
2020/07/22	0	0.00	3	81.70	82.40	-3	8,100	-0.04%
2020/07/21	3	81.30	6	80.92	81.80	-3	8,102	-0.04%
2020/07/16	13	79.38	7	79.93	79.60	6	8,376	0.07%
2020/07/15	0	0.00	2	77.70	78.00	-2	8,442	-0.02%
2020/07/10	0	0.00	9	78.27	77.70	-9	8,572	-0.10%
2020/07/09	11	82.67	8	81.20	81.10	3	8,601	0.03%
2020/07/08	15	79.50	22	81.10	81.60	-7	8,613	-0.08%
2020/07/07	1	80.40	1	79.70	79.80	0	8,630	0.00%
2020/07/06	2	80.55	2	80.95	78.90	0	8,763	0.00%
2020/07/03	11	79.75	13	79.02	78.00	-2	8,994	-0.02%
2020/07/02	33	74.78	30	76.92	79.40	3	8,939	0.03%
2020/07/01	1	72.70	1	72.00	72.20	0	8,738	0.00%
2020/06/24	0	0.00	2	70.50	70.80	-2	8,718	-0.02%
2020/06/23	2	72.90	0	0.00	70.60	2	8,835	0.02%
2020/06/22	0	0.00	2	73.60	72.30	-2	8,839	-0.02%
2020/06/19	5	72.74	8	72.41	73.60	-3	8,860	-0.03%
2020/06/18	6	69.52	1	69.60	69.40	5	8,725	0.06%
2020/06/17	1	69.10	1	70.80	69.00	0	8,838	0.00%
2020/06/16	22	69.83	21	70.38	70.60	1	8,860	0.01%
2020/06/15	31	67.97	31	67.44	67.30	0	8,868	0.00%
2020/06/05	5	67.20	0	0.00	67.30	5	9,400	0.05%
2020/05/28	2	68.70	2	67.90	68.10	0	10,032	0.00%
2020/05/27	1	68.60	1	67.80	68.10	0	10,091	0.00%
2020/05/26	4	70.30	6	69.63	68.20	-2	10,310	-0.02%
2020/05/25	18	71.24	6	71.07	72.50	12	10,445	0.11%
2020/05/22	6	70.98	14	70.42	69.70	-8	10,475	-0.08%
2020/05/21	35	69.14	39	71.13	71.50	-4	10,464	-0.04%
2020/05/19	10	62.60	11	63.06	62.90	-1	10,586	-0.01%
2020/05/15	1	60.60	0	0.00	60.80	1	10,820	0.01%
2020/05/13	2	61.95	7	62.26	61.90	-5	11,770	-0.04%
2020/05/12	73	63.10	74	62.04	62.10	-1	12,247	-0.01%
2020/05/07	13	61.28	15	60.89	60.10	-2	12,034	-0.02%
2020/05/06	3	58.67	13	57.91	58.60	-10	11,835	-0.08%
2020/05/05	4	56.05	3	55.77	55.60	1	11,633	0.01%
2020/05/04	1	56.60	1	55.80	55.10	0	11,850	0.00%
2020/04/30	0	0.00	12	56.48	56.30	-12	11,923	-0.10%
2020/04/29	10	57.10	20	56.98	56.30	-10	12,041	-0.08%
2020/04/28	12	56.32	6	56.65	57.20	6	12,202	0.05%
2020/04/27	1	54.10	0	0.00	54.00	1	12,135	0.01%
2020/04/24	12	54.35	2	54.00	54.00	10	12,214	0.08%
2020/04/23	26	56.10	0	0.00	54.60	26	12,367	0.21%
2020/04/22	21	55.20	20	54.85	55.90	1	12,442	0.01%
2020/04/21	5	55.10	6	54.43	54.00	-1	12,394	-0.01%
2020/04/17	0	0.00	1	53.70	52.00	-1	12,138	-0.01%
2020/04/14	0	0.00	1	54.00	54.00	-1	11,926	-0.01%
2020/04/13	2	54.25	1	54.30	53.10	1	11,862	0.01%
2020/04/10	1	52.00	1	52.30	52.50	0	11,721	0.00%
2020/04/09	6	52.85	6	53.17	52.80	0	11,677	0.00%
2020/04/08	1	51.40	3	49.73	51.80	-2	11,479	-0.02%
2020/04/07	2	45.45	11	47.34	48.40	-9	11,116	-0.08%
2020/04/06	7	45.04	0	0.00	44.00	7	10,970	0.06%
2020/04/01	4	45.68	0	0.00	45.50	4	10,811	0.04%
2020/03/30	3	48.27	3	47.58	48.70	0	10,818	0.00%
2020/03/27	2	49.38	0	0.00	48.40	2	10,907	0.02%
2020/03/26	2	51.50	3	51.63	51.80	-1	10,903	-0.01%
2020/03/25	4	52.65	2	53.75	51.40	2	10,937	0.02%
2020/03/24	2	52.85	2	52.85	52.50	0	10,937	0.00%
2020/03/23	5	52.58	5	52.11	51.00	0	10,976	0.00%
2020/03/20	2	51.50	3	50.97	51.40	-1	10,835	-0.01%
2020/03/19	5	48.58	4	48.75	47.20	1	10,721	0.01%
2020/03/18	1	52.40	1	52.00	50.50	0	10,591	0.00%
2020/03/17	0	0.00	4	49.14	49.15	-4	10,397	-0.04%
2020/03/13	0	0.00	2	47.00	49.45	-2	10,142	-0.02%
2020/03/12	1	50.00	10	52.80	50.00	-9	10,088	-0.09%
2020/03/11	3	55.87	3	55.50	54.20	0	9,966	0.00%
2020/03/10	9	55.20	9	54.47	55.20	0	9,869	0.00%
2020/03/09	6	55.38	11	55.42	55.00	-5	9,664	-0.05%
2020/03/06	10	57.70	20	57.00	57.60	-10	9,457	-0.11%
2020/03/05	22	56.91	8	57.45	56.90	14	9,328	0.15%
2020/03/04	5	57.60	0	0.00	56.70	5	9,246	0.05%
2020/03/03	0	0.00	2	57.55	57.90	-2	9,238	-0.02%
2020/03/02	11	55.89	9.1	55.79	56.00	1.9	9,054	0.02%
2020/02/27	3	58.50	2	57.40	55.40	1	8,973	0.01%
2020/02/26	0	0.00	2.1	58.23	57.10	-2.1	8,663	-0.02%
2020/02/25	4	56.03	0	0.00	55.90	4	8,348	0.05%
2020/02/24	0.3	55.80	2	56.10	55.70	-1.8	8,210	-0.02%
2020/02/21	7	55.61	1	54.90	55.50	6	8,069	0.07%
2020/02/20	1	55.70	1	55.60	55.50	0	7,975	0.00%
2020/02/18	10	57.52	12	58.43	57.20	-2	7,427	-0.03%
2020/02/17	12	60.87	8	60.71	59.70	4	7,168	0.06%
2020/02/14	33	58.41	38	58.33	60.30	-5	6,726	-0.07%
2020/02/13	2	55.15	3	55.27	54.90	-1	6,002	-0.02%
2020/02/12	1	52.30	0	0.00	52.40	1	5,496	0.02%
2020/02/11	1	51.90	5	51.90	52.00	-4	5,386	-0.07%
2020/02/10	3	52.40	22	52.43	51.30	-19	5,538	-0.34%
2020/02/07	0	0.00	10	52.00	52.00	-10	5,440	-0.18%
2020/02/06	4	53.30	2	53.60	53.60	2	5,321	0.04%
2020/02/05	23	53.07	7	53.23	52.60	16	5,214	0.31%
2020/02/04	9	52.60	7	51.31	51.70	2	4,944	0.04%
2020/02/03	15	52.99	1	52.60	52.70	14	4,849	0.29%
2020/01/31	0	0.00	1	53.10	53.30	-1	4,686	-0.02%
2020/01/17	6	50.50	12	50.60	50.30	-6	4,153	-0.14%
2020/01/16	4	49.05	10	49.00	49.20	-6	3,998	-0.15%
2020/01/15	0	0.00	18	47.04	47.20	-18	3,778	-0.48%
2020/01/14	0	0.00	1	46.95	46.60	-1	3,766	-0.03%
2020/01/13	0	0.00	1	46.50	46.65	-1	3,761	-0.03%
2020/01/10	4	45.05	0	0.00	45.40	4	3,835	0.10%
2020/01/03	7	46.95	0	0.00	46.30	7	4,085	0.17%
2020/01/02	21	46.60	0	0.00	47.25	21	4,108	0.51%
2019/12/31	1	46.00	0	0.00	46.00	1	4,206	0.02%
2019/12/26	0	0.00	104	46.90	46.05	-104	4,260	-2.44%	大賣/鉅額交易
2019/12/25	0	0.00	3	48.05	47.20	-3	4,222	-0.07%
2019/12/24	3	47.10	4	47.25	47.70	-1	4,240	-0.02%
2019/12/23	9	47.32	8	46.94	47.60	1	4,127	0.02%
2019/12/20	0	0.00	30	45.85	46.00	-30	3,987	-0.75%
2019/12/19	20	45.50	0	0.00	46.50	20	3,933	0.51%
2019/12/18	0	0.00	20	44.29	45.10	-20	3,831	-0.52%
2019/12/16	10	44.00	0	0.00	44.00	10	3,732	0.27%
2019/12/13	84	43.97	10	43.85	43.70	74	3,946	1.88%
2019/12/12	18	43.14	1	43.35	43.45	17	3,953	0.43%
2019/12/09	0	0.00	1	42.55	42.60	-1	4,163	-0.02%
2019/12/05	8	43.35	1	43.40	43.55	7	4,414	0.16%
2019/12/04	5	42.70	0	0.00	43.00	5	4,464	0.11%
2019/11/29	10	43.88	20	44.05	43.75	-10	4,658	-0.21%
2019/11/28	35	44.61	3	44.53	44.80	32	4,686	0.68%
2019/11/26	0	0.00	1	43.80	43.60	-1	4,722	-0.02%
2019/11/20	1	43.55	0	0.00	43.15	1	5,080	0.02%
2019/11/19	2	44.40	22	43.73	43.60	-20	5,197	-0.38%
2019/11/18	21	44.28	1	44.20	44.30	20	5,226	0.38%
2019/11/13	0	0.00	2	42.90	42.70	-2	5,441	-0.04%
2019/11/08	1	44.00	1	44.25	43.85	0	5,702	0.00%
2019/11/07	0	0.00	5	43.71	44.45	-5	5,784	-0.09%
2019/11/06	1	42.25	1	42.50	42.50	0	5,882	0.00%
2019/11/05	0	0.00	3	42.27	42.25	-3	6,001	-0.05%
2019/10/31	0	0.00	25	43.26	43.25	-25	6,445	-0.39%
2019/10/30	21	43.14	0	0.00	43.15	21	6,554	0.32%
2019/10/24	6	43.31	0	0.00	43.40	6	6,710	0.09%
2019/10/23	0	0.00	20	43.05	42.50	-20	6,712	-0.30%
2019/10/21	20	42.80	0	0.00	42.55	20	6,731	0.30%
2019/10/18	0	0.00	2	42.80	42.85	-2	6,792	-0.03%
2019/10/14	0	0.00	2	39.10	39.30	-2	6,860	-0.03%
2019/10/09	3	38.98	0	0.00	38.85	3	6,895	0.04%
2019/10/08	5	41.45	0	0.00	41.05	5	6,871	0.07%
2019/10/07	2	42.40	2	42.15	42.30	0	6,886	0.00%
2019/10/04	4	41.23	2	40.83	40.30	2	6,848	0.03%
2019/09/27	2	42.18	3	42.13	42.05	-1	6,999	-0.01%
2019/09/23	2	44.30	0	0.00	44.30	2	7,290	0.03%
2019/09/19	1	43.65	2	43.55	43.60	-1	7,393	-0.01%
2019/09/18	6	43.68	4	43.78	43.40	2	7,383	0.03%
2019/09/16	5	45.02	4	44.99	44.85	1	7,215	0.01%
2019/09/12	1	46.90	3	46.87	46.70	-2	7,126	-0.03%
2019/09/11	1	47.40	2.1	47.28	47.15	-1.1	7,212	-0.01%
2019/09/10	4	46.56	1	46.35	46.85	3	7,338	0.04%
2019/09/09	6	47.03	13.1	47.89	46.70	-7.1	7,411	-0.10%
2019/09/06	0	0.00	2	51.10	51.50	-2	7,243	-0.03%
2019/09/05	1	51.30	4	51.15	51.40	-3	7,472	-0.04%
2019/09/04	4	50.95	0	0.00	51.00	4	7,480	0.05%
2019/09/03	0	0.00	2	50.40	50.50	-2	7,592	-0.03%
2019/09/02	2	50.95	0	0.00	51.70	2	7,645	0.03%
2019/08/30	0	0.00	0.1	50.40	50.30	-0.1	7,796	0.00%
2019/08/29	2	50.65	0	0.00	50.80	2	7,929	0.03%
2019/08/28	1	50.30	0	0.00	50.60	1	7,921	0.01%
2019/08/27	4	51.93	3.3	51.02	51.00	0.8	7,869	0.01%
2019/08/26	1.2	51.83	0	0.00	51.30	1.2	7,858	0.02%
2019/08/23	4	53.70	0	0.00	53.60	4	7,771	0.05%
2019/08/22	5	54.02	0	0.00	54.90	5	7,731	0.06%
2019/08/21	0	0.00	1	54.10	54.20	-1	7,650	-0.01%
2019/08/20	1	55.00	1	55.60	55.00	0	7,684	0.00%
2019/08/19	8	55.33	7	55.39	55.20	1	7,690	0.01%
2019/08/16	6	53.82	0	0.00	53.20	6	7,605	0.08%
2019/08/15	0	0.00	20	54.18	53.90	-20	7,544	-0.27%
2019/08/14	21.3	55.39	2	54.65	54.60	19.3	7,517	0.26%
2019/08/13	1	53.20	0.3	53.00	53.10	0.7	7,466	0.01%
2019/08/12	3.3	55.38	4	54.85	54.40	-0.7	7,543	-0.01%
2019/08/08	2	54.85	7	55.81	56.50	-5	7,500	-0.07%
2019/08/07	2	53.05	4	53.85	52.80	-2	7,291	-0.03%
2019/08/06	4	53.13	0	0.00	53.80	4	7,271	0.06%
2019/08/05	2	52.55	1	50.90	50.70	1	7,113	0.01%
2019/08/02	4	53.20	2	52.85	52.70	2	7,225	0.03%
2019/08/01	2	52.90	3	52.80	53.00	-1	7,491	-0.01%
2019/07/31	1	51.40	12	51.55	51.60	-11	7,711	-0.14%
2019/07/30	0	0.00	5	50.92	51.50	-5	7,891	-0.06%
2019/07/29	11	50.60	0	0.00	50.50	11	7,944	0.14%
2019/07/25	1	49.55	0	0.00	49.85	1	8,164	0.01%
2019/07/24	0	0.00	20	49.85	49.40	-20	8,324	-0.24%
2019/07/23	20	49.90	20	49.85	49.80	0	8,400	0.00%
2019/07/22	20	50.85	1	50.10	50.70	19	8,389	0.23%
2019/07/18	3	49.33	0	0.00	49.00	3	8,547	0.04%
2019/07/17	1	49.90	0	0.00	50.10	1	8,531	0.01%
2019/07/15	1	52.00	3	51.70	51.90	-2	8,616	-0.02%
2019/07/12	1	51.10	2	51.35	51.50	-1	8,738	-0.01%
2019/07/11	3	49.90	0	0.00	50.70	3	8,819	0.03%
2019/07/10	1	51.20	0	0.00	50.20	1	9,016	0.01%
2019/07/08	2	50.00	2	51.60	50.60	0	10,127	0.00%
2019/07/05	4	51.78	10	51.69	51.70	-6	10,138	-0.06%
2019/07/04	0	0.00	1	51.90	52.10	-1	10,181	-0.01%
2019/07/03	7	51.93	0	0.00	51.70	7	10,261	0.07%
2019/07/02	3	54.77	0	0.00	54.30	3	10,153	0.03%
2019/07/01	1	55.50	5	54.86	55.50	-4	10,229	-0.04%
2019/06/28	3	54.07	2	54.60	54.60	1	10,178	0.01%
2019/06/27	1	54.30	1	54.30	53.70	0	10,264	0.00%
2019/06/26	2	53.95	2	53.95	54.00	0	10,310	0.00%
2019/06/25	1	54.40	4	53.78	54.10	-3	10,371	-0.03%
2019/06/24	1	54.30	3	53.30	54.30	-2	10,411	-0.02%
2019/06/21	0	0.00	1	53.50	53.10	-1	10,404	-0.01%
2019/06/20	3	54.53	2	54.40	54.30	1	10,366	0.01%
2019/06/18	0	0.00	2	53.90	53.40	-2	10,289	-0.02%
2019/06/17	0	0.00	5	53.60	52.70	-5	10,162	-0.05%
2019/06/14	3	55.27	1	55.00	55.00	2	10,109	0.02%
2019/06/13	2	54.75	9	55.78	54.90	-7	10,050	-0.07%
2019/06/11	3	53.43	5	53.46	53.10	-2	9,808	-0.02%
2019/06/10	3	53.40	1	52.60	52.60	2	9,740	0.02%
2019/06/06	4	51.98	33	51.64	52.70	-29	9,728	-0.30%
2019/06/05	41	50.18	15	50.84	51.70	26	9,543	0.27%
2019/06/04	0	0.00	2	48.10	48.40	-2	9,438	-0.02%
2019/05/31	2	48.00	2	48.25	48.20	0	9,800	0.00%
2019/05/29	0	0.00	2	46.80	47.50	-2	9,802	-0.02%
2019/05/28	2	46.50	4	46.95	47.30	-2	9,865	-0.02%
2019/05/27	7	45.37	1	45.60	45.60	6	9,886	0.06%
2019/05/24	0	0.00	7	46.19	45.95	-7	9,851	-0.07%
2019/05/23	5	46.69	13	46.52	46.25	-8	9,818	-0.08%
2019/05/22	3	49.73	0	0.00	48.95	3	9,878	0.03%
2019/05/21	1	49.35	2	49.70	49.75	-1	9,976	-0.01%
2019/05/20	11	49.59	2	48.63	48.75	9	10,042	0.09%
2019/05/17	3	51.90	16	50.77	49.55	-13	9,982	-0.13%
2019/05/16	2	52.50	4	52.70	51.70	-2	9,904	-0.02%
2019/05/15	0	0.00	2	51.80	51.60	-2	9,874	-0.02%
2019/05/14	1	50.40	1	50.60	50.80	0	9,929	0.00%
2019/05/13	4	49.83	4	49.89	50.00	0	10,008	0.00%
2019/05/10	4	50.90	7	50.22	50.00	-3	10,404	-0.03%
2019/05/09	20	52.50	41	51.74	50.50	-21	10,496	-0.20%
2019/05/08	35	54.40	34	54.14	55.00	1	10,425	0.01%
2019/05/07	0	0.00	22.5	51.67	53.70	-22.5	10,216	-0.22%
2019/05/06	9	50.73	19	51.29	50.00	-10	10,111	-0.10%
2019/05/03	2	50.50	12	51.93	51.70	-10	10,062	-0.10%
2019/05/02	28	50.62	10	50.80	50.70	18	10,037	0.18%
2019/04/30	3	50.50	4	50.83	51.20	-1	10,095	-0.01%
2019/04/29	5	48.30	6	47.30	49.25	-1	10,047	-0.01%
2019/04/26	1	48.90	1	48.60	48.50	0	10,085	0.00%
2019/04/25	2	48.65	9	49.06	49.10	-7	10,291	-0.07%
2019/04/24	5	49.46	6	49.03	49.00	-1	10,513	-0.01%
2019/04/23	1	50.10	10	50.20	50.70	-9	10,808	-0.08%
2019/04/22	2	50.30	5	49.62	49.70	-3	11,100	-0.03%
2019/04/19	18	51.54	15	51.13	50.40	3	11,010	0.03%
2019/04/18	9	51.01	15	50.76	50.00	-6	10,844	-0.06%
2019/04/17	21	51.40	3	50.90	52.00	18	10,676	0.17%
2019/04/16	3	51.27	10	51.28	50.70	-7	10,536	-0.07%
2019/04/15	21	50.08	2	50.48	51.00	19	10,281	0.18%
2019/04/12	6	48.13	14	48.54	46.45	-8	9,716	-0.08%
2019/04/11	8	46.96	3	46.10	46.95	5	9,029	0.06%
2019/04/10	2	45.88	1	45.21	45.75	1	8,884	0.01%
2019/04/09	4	45.65	4	45.76	45.45	0	8,873	0.00%
2019/04/08	1	45.60	0	0.00	45.10	1	8,766	0.01%
2019/04/03	5	45.15	4	44.93	44.70	1	8,714	0.01%
2019/04/02	4	44.20	15	44.33	43.85	-11	8,645	-0.13%
2019/04/01	11	44.73	1	44.70	44.00	10	8,611	0.12%
2019/03/29	16	43.84	5	43.91	43.85	11	8,466	0.13%
2019/03/28	1	42.25	1	42.45	41.80	0	8,339	0.00%
2019/03/27	1	41.90	0	0.00	42.15	1	8,292	0.01%
2019/03/25	1	40.60	0	0.00	40.80	1	8,317	0.01%
2019/03/21	1	41.80	3	41.78	42.00	-2	8,383	-0.02%
2019/03/20	10	41.08	0	0.00	41.10	10	8,350	0.12%
2019/03/18	0	0.00	2	40.50	40.40	-2	8,292	-0.02%
2019/03/15	1	41.40	0	0.00	41.15	1	8,266	0.01%
2019/03/14	1	40.95	0	0.00	41.90	1	8,256	0.01%
2019/03/13	1	40.80	0	0.00	40.80	1	8,263	0.01%
2019/03/12	2	41.33	0	0.00	40.45	2	8,221	0.02%
2019/03/08	2	41.90	1	41.85	41.45	1	8,280	0.01%
2019/03/07	2	43.35	0	0.00	42.65	2	8,253	0.02%
2019/03/06	42	45.27	40	43.87	43.70	2	8,223	0.02%
2019/03/05	1	43.80	0	0.00	44.25	1	8,029	0.01%
2019/03/04	0	0.00	1	44.45	44.40	-1	8,107	-0.01%
2019/02/27	0	0.00	2	44.18	44.30	-2	8,141	-0.02%
2019/02/26	3	43.65	0	0.00	43.60	3	8,098	0.04%
2019/02/22	1	43.60	0	0.00	43.40	1	8,166	0.01%
2019/02/21	3	44.52	4	45.81	44.40	-1	8,278	-0.01%
2019/02/19	1	45.10	1	44.05	44.20	0	8,137	0.00%
2019/02/15	2	44.25	1	45.35	44.30	1	8,216	0.01%
2019/02/14	26	45.97	25	45.26	45.10	1	8,225	0.01%
2019/02/13	4	45.96	21	46.78	45.25	-17	8,184	-0.21%
2019/02/12	3	47.67	4	47.25	46.95	-1	8,142	-0.01%
2019/02/11	7	45.69	9	46.90	48.05	-2	8,166	-0.02%
2019/01/30	1	42.35	5	43.28	43.70	-4	7,777	-0.05%
2019/01/29	39	41.28	37	41.48	40.65	2	7,542	0.03%
2019/01/28	32	41.77	34	41.92	41.10	-2	7,297	-0.03%
2019/01/25	34	41.51	30	41.12	40.80	4	7,166	0.06%
2019/01/24	8	41.11	4	41.15	41.25	4	7,083	0.06%
2019/01/23	25	39.99	27	40.46	41.00	-2	6,996	-0.03%
2019/01/22	4.2	40.59	5	39.61	39.65	-0.8	6,839	-0.01%
2019/01/21	27	41.86	27	40.25	40.30	0	6,699	0.00%
2019/01/18	14	40.56	13	40.63	41.35	1	6,564	0.02%
2019/01/17	21.8	41.84	14	41.91	40.55	7.8	6,416	0.12%
2019/01/16	7	40.52	9	40.56	41.15	-2	6,188	-0.03%
2019/01/15	71	38.43	59	38.58	39.60	12	5,890	0.20%
2019/01/14	2	37.03	0	0.00	38.20	2	5,445	0.04%
2019/01/09	0	0.00	1	35.40	35.25	-1	5,146	-0.02%
2019/01/08	1	35.40	0	0.00	35.50	1	5,156	0.02%
2018/12/28	1	34.35	1	34.55	34.55	0	5,266	0.00%
2018/12/26	1	33.50	1	33.35	32.65	0	5,456	0.00%
2018/12/22	0	0.00	5	34.85	34.85	-5	5,669	-0.09%
2018/12/21	0	0.00	5	34.75	35.50	-5	5,693	-0.09%
2018/12/20	5	35.60	1	35.40	35.70	4	5,646	0.07%
2018/12/18	6	35.93	0	0.00	35.25	6	5,647	0.11%
2018/12/13	0	0.00	1	34.90	35.00	-1	5,708	-0.02%
2018/12/11	0	0.00	1	34.75	34.25	-1	5,785	-0.02%
2018/12/04	2	35.35	0	0.00	35.40	2	6,055	0.03%
2018/12/03	0	0.00	1	37.00	36.35	-1	6,100	-0.02%
2018/11/30	0	0.00	1	35.70	35.50	-1	6,288	-0.02%
2018/11/29	2	35.45	1	34.90	34.90	1	6,381	0.02%
2018/11/28	1	35.80	1	35.70	35.60	0	6,722	0.00%
2018/11/27	0	0.00	2	34.90	35.35	-2	6,715	-0.03%
2018/11/26	1	34.35	1	34.50	34.55	0	6,769	0.00%
2018/11/21	4	34.53	4	34.70	34.60	0	7,287	0.00%
2018/11/20	11	34.88	10	34.65	34.50	1	7,661	0.01%
2018/11/16	1	34.35	0	0.00	34.55	1	7,754	0.01%
2018/11/13	1	34.00	0	0.00	34.25	1	7,727	0.01%
2018/11/08	1	32.15	8	34.60	32.10	-7	7,626	-0.09%
2018/11/07	8	33.00	1	32.85	33.00	7	7,553	0.09%
2018/11/06	1	32.00	0	0.00	31.95	1	7,623	0.01%
2018/11/05	2	31.93	0	0.00	32.40	2	7,638	0.03%
2018/10/25	2	29.10	0	0.00	29.00	2	8,398	0.02%
2018/10/17	0	0.00	1	29.60	29.65	-1	9,724	-0.01%
2018/10/12	0	0.00	2	27.00	27.80	-2	9,868	-0.02%
2018/10/11	0	0.00	2	26.40	26.00	-2	9,927	-0.02%
2018/10/09	5	28.90	5	29.30	28.80	0	10,178	0.00%
2018/10/08	0	0.00	2	29.85	29.45	-2	10,380	-0.02%
2018/10/05	1	29.25	15	28.65	29.40	-14	10,806	-0.13%
2018/10/03	5	32.00	1	32.90	32.00	4	10,902	0.04%
2018/10/02	1	31.15	0	0.00	31.20	1	10,818	0.01%
2018/10/01	4	30.40	9	30.84	30.95	-5	10,962	-0.05%
2018/09/26	1	32.25	0	0.00	32.10	1	11,010	0.01%
2018/09/20	1	31.85	0	0.00	30.85	1	10,881	0.01%
2018/09/19	11	32.99	0	0.00	32.25	11	10,713	0.10%
2018/09/18	0	0.00	1	32.80	33.10	-1	10,631	-0.01%
2018/09/14	12	33.94	0	0.00	34.25	12	10,591	0.11%
2018/09/13	1	33.20	1.2	33.12	33.20	-0.2	10,476	0.00%
2018/09/12	0.2	33.30	3	34.10	33.30	-2.8	10,383	-0.03%
2018/09/11	4	34.49	0.2	34.60	34.70	3.8	10,325	0.04%
2018/09/10	0	0.00	3	32.57	33.00	-3	10,218	-0.03%
2018/09/07	7	34.39	0	0.00	34.60	7	10,088	0.07%
2018/09/06	13.2	34.88	3	34.95	35.00	10.2	10,124	0.10%
2018/09/05	0	0.00	5	34.64	34.70	-5	9,826	-0.05%
2018/09/04	30	35.94	22.2	35.23	34.10	7.9	9,652	0.08%
2018/09/03	0	0.00	16	36.20	36.70	-16	9,251	-0.17%
2018/08/31	23	37.02	12	37.24	36.60	11	9,128	0.12%
2018/08/30	22.2	36.30	8	36.61	36.70	14.2	8,975	0.16%
2018/08/29	13	36.78	11	36.77	37.35	2	8,820	0.02%
2018/08/28	36	36.13	18	35.89	36.70	18	8,635	0.21%
2018/08/27	51	34.75	42	34.39	35.30	9	8,230	0.11%
2018/08/24	18	32.76	9	32.66	33.10	9	7,915	0.11%
2018/08/23	20	32.36	21	32.66	32.35	-1	7,920	-0.01%
2018/08/21	20	31.85	0	0.00	31.75	20	7,654	0.26%
2018/08/20	1	30.35	0	0.00	30.30	1	7,477	0.01%
2018/08/17	1	30.50	0	0.00	29.70	1	7,456	0.01%
2018/08/13	15	31.18	1	30.25	30.75	14	7,189	0.19%
2018/08/10	2	32.05	0	0.00	31.80	2	7,032	0.03%
2018/08/09	6	31.52	21	31.72	31.90	-15	6,961	-0.22%
2018/08/08	3	32.65	0	0.00	31.75	3	6,907	0.04%
2018/08/06	1	32.40	0	0.00	31.80	1	6,687	0.01%
2018/08/03	12	32.97	11	33.05	32.20	1	6,627	0.02%
2018/08/02	1	31.45	2	32.50	32.30	-1	6,498	-0.02%
2018/08/01	0	0.00	2	32.73	31.85	-2	6,373	-0.03%
2018/07/31	0	0.00	80	32.00	32.00	-80	6,187	-1.29%
2018/07/30	2	32.65	1	32.70	32.40	1	6,110	0.02%
2018/07/27	5	31.50	3	31.90	32.00	2	5,970	0.03%
2018/07/26	3	30.95	4	31.50	31.00	-1	5,694	-0.02%
2018/07/24	0	0.00	3	28.70	29.30	-3	5,128	-0.06%
2018/07/20	0	0.00	4	28.38	28.60	-4	4,759	-0.08%
2018/07/19	30	28.65	0	0.00	28.45	30	4,688	0.64%
2018/07/17	2	29.15	4	28.99	28.65	-2	4,508	-0.04%
2018/07/16	64	28.99	14	29.26	28.10	50	4,143	1.21%
2018/07/13	17	28.39	26	28.34	29.30	-9	3,897	-0.23%
2018/07/11	5	25.50	0	0.00	25.25	5	3,103	0.16%
2018/07/10	0	0.00	5	24.75	24.90	-5	3,074	-0.16%
2018/07/09	13	25.71	4	25.61	25.15	9	2,996	0.30%
2018/07/06	3	24.88	1	24.85	25.35	2	2,827	0.07%
2018/07/05	1	24.25	0	0.00	23.10	1	2,615	0.04%
2018/07/04	1	23.85	1	23.65	23.85	0	2,583	0.00%
2018/06/27	0	0.00	1	23.40	23.25	-1	2,444	-0.04%
2018/06/25	21	23.55	3	23.32	23.35	18	2,387	0.75%
2018/06/14	2	24.40	0	0.00	23.60	2	2,236	0.09%
2018/05/22	2	22.20	2	22.10	22.10	0	1,367	0.00%
2018/05/04	2	22.45	2	22.35	22.45	0	913	0.00%
2018/04/12	1	20.05	0	0.00	20.25	1	587	0.17%
2018/01/08	0	0.00	0.1	22.30	22.40	-0.1	738	-0.01%