泰鼎-KY (4927)-臺灣企銀-桃園券商分點個股進出

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
37.55
漲跌
▼0.30
漲幅
-0.79%
成交量
1,839張
產業
上市電子零組件類股
489人加入追蹤

立即追蹤
本地時間:14:30

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

泰鼎-KY (4927)籌碼相關－臺灣企銀-桃園券商分點個股進出

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

臺灣企銀-桃園券商分點個股進出
臺灣企銀-桃園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
2024/12/13	30	37.38	0	0.00	37.55	30	2,614	1.15%
2024/12/11	20	38.80	0	0.00	38.25	20	2,627	0.76%
2024/12/10	18	38.48	17	39.73	38.85	1	2,623	0.04%
2024/12/09	0	0.00	10	38.25	38.20	-10	2,611	-0.38%
2024/12/06	10	39.20	0	0.00	38.90	10	2,606	0.38%
2024/12/05	2	40.25	0	0.00	39.95	2	2,574	0.08%
2024/12/04	1	40.15	0	0.00	40.95	1	2,542	0.04%
2024/11/27	2	42.10	2	42.35	41.40	0	2,106	0.00%
2024/11/20	20	36.80	0	0.00	37.05	20	1,818	1.10%
2024/11/14	0	0.00	6	38.50	38.45	-6	1,792	-0.33%
2024/11/08	0	0.00	14	40.55	40.35	-14	1,713	-0.82%
2024/11/06	10	40.30	0	0.00	40.25	10	1,702	0.59%
2024/10/30	20	44.30	11	43.84	43.50	9	1,739	0.52%
2024/10/28	30	46.08	0	0.00	45.45	30	1,734	1.73%
2024/10/18	0	0.00	10	50.90	51.10	-10	1,607	-0.62%
2024/10/17	10	51.90	0	0.00	51.70	10	1,605	0.62%
2024/10/16	0	0.00	20	53.84	53.60	-20	1,599	-1.25%
2024/10/15	25	54.50	0	0.00	53.70	25	1,654	1.51%
2024/10/14	0	0.00	5	55.10	59.40	-5	1,766	-0.28%
2024/10/07	8	59.90	8	60.60	58.50	0	1,888	0.00%
2024/09/18	0	0.00	2	58.60	57.70	-2	1,834	-0.11%
2024/09/16	2	59.80	0	0.00	59.00	2	1,822	0.11%
2024/09/13	0	0.00	5	54.20	58.10	-5	1,768	-0.28%
2024/09/04	0	0.00	18	56.41	55.30	-18	1,724	-1.04%
2024/09/03	5	60.00	0	0.00	59.10	5	1,702	0.29%
2024/08/30	0	0.00	2	60.00	59.70	-2	1,692	-0.12%
2024/08/29	0	0.00	5	57.00	58.40	-5	1,658	-0.30%
2024/08/26	0	0.00	5	57.30	57.10	-5	1,688	-0.30%
2024/08/16	0	0.00	1	54.10	55.00	-1	1,629	-0.06%
2024/08/15	0	0.00	1	54.00	53.20	-1	1,608	-0.06%
2024/08/14	8	52.80	0	0.00	52.70	8	1,597	0.50%
2024/08/12	0	0.00	8	53.20	53.80	-8	1,577	-0.51%
2024/08/01	0	0.00	1	55.00	55.50	-1	1,364	-0.07%
2024/07/31	0	0.00	1	54.00	54.00	-1	1,345	-0.07%
2024/07/19	0	0.00	5	52.90	52.50	-5	1,316	-0.38%
2024/07/17	1	53.30	0	0.00	53.10	1	1,279	0.08%
2024/07/16	0	0.00	30	53.68	54.70	-30	1,258	-2.38%
2024/07/15	6	56.68	7	53.80	54.90	-1	1,186	-0.08%
2024/07/12	1	52.00	0	0.00	52.00	1	977	0.10%
2024/07/11	5	46.25	0	0.00	47.35	5	901	0.55%
2024/07/10	25	41.26	0	0.00	43.05	25	805	3.10%
2024/06/21	5	38.00	0	0.00	38.00	5	759	0.66%
2024/05/28	0	0.00	2	41.05	40.80	-2	785	-0.25%
2024/05/23	2	40.55	0	0.00	40.40	2	786	0.25%
2024/05/14	0	0.00	1	41.40	41.35	-1	748	-0.13%
2024/05/10	1	40.90	0	0.00	40.90	1	744	0.13%
2024/05/06	0	0.00	5	42.55	42.45	-5	726	-0.69%
2024/04/22	0	0.00	2	38.75	38.55	-2	683	-0.29%
2024/04/19	2	38.15	0	0.00	38.40	2	681	0.29%
2024/04/17	0	0.00	2	38.85	39.75	-2	670	-0.30%
2024/04/16	2	38.25	0	0.00	38.05	2	667	0.30%
2024/04/11	0	0.00	1	39.85	39.75	-1	643	-0.16%
2024/03/28	1	40.00	0	0.00	40.10	1	566	0.18%
2024/03/26	5	40.95	0	0.00	40.70	5	545	0.92%
2024/03/05	1	43.30	0	0.00	42.90	1	301	0.33%
2024/03/01	1	45.30	0	0.00	45.45	1	258	0.39%
2024/02/23	9	49.44	0	0.00	48.80	9	218	4.12%
2024/02/15	0	0.00	8	49.60	49.65	-8	221	-3.62%
2024/01/17	0	48.85	0	0.00	47.65	0	314	0.00%
2024/01/08	0	0.00	3	49.85	49.85	-3	347	-0.86%
2024/01/05	5	50.00	0	0.00	49.85	5	350	1.43%
2024/01/04	3	49.80	0	0.00	49.75	3	351	0.85%
2023/12/20	2	49.90	0	0.00	49.80	2	433	0.46%
2023/12/08	2	50.50	0	0.00	50.70	2	491	0.41%
2023/11/10	8	46.54	0	0.00	46.55	8	678	1.18%
2023/11/03	2	48.60	0	0.00	48.60	2	745	0.27%
2023/11/02	0	0.00	8	47.05	46.90	-8	749	-1.07%
2023/10/31	8	47.55	8	48.00	46.65	0	758	0.00%
2023/10/26	1	47.95	0	0.00	47.90	1	764	0.13%
2023/10/06	8	54.40	0	0.00	52.70	8	861	0.93%
2023/09/28	0	0.00	8	56.50	56.30	-8	946	-0.84%
2023/09/01	5	58.00	0	0.00	57.70	5	1,180	0.42%
2023/08/31	4	57.10	0	0.00	57.10	4	1,245	0.32%
2023/08/30	3	56.80	2	55.40	56.60	1	1,275	0.08%
2023/08/14	11	54.60	0	0.00	54.60	11	1,451	0.76%
2023/08/09	4	61.63	0	0.00	61.60	4	1,472	0.27%
2023/08/07	0	0.00	8	60.80	61.00	-8	1,463	-0.55%
2023/07/19	0	0.00	1	64.90	63.90	-1	1,450	-0.07%
2023/07/18	2	65.90	2	66.90	66.00	0	1,452	0.00%
2023/07/17	0	0.00	3	66.73	67.40	-3	1,444	-0.21%
2023/07/13	8	67.30	8	67.90	67.10	0	1,439	0.00%
2023/07/11	1	66.90	1	67.40	66.90	0	1,426	0.00%
2023/07/06	4	64.15	0	0.00	65.80	4	1,633	0.24%
2023/07/05	20	68.63	0	0.00	67.80	20	1,583	1.26%
2023/07/04	12	70.58	5	70.00	70.20	7	1,531	0.46%
2023/07/03	0	0.00	10	64.90	65.10	-10	1,416	-0.71%
2023/06/12	5	63.20	5	63.60	64.20	0	1,356	0.00%
2023/06/09	10	64.00	0	0.00	64.10	10	1,352	0.74%
2023/06/08	1	64.90	0	0.00	64.70	1	1,344	0.07%
2023/06/07	10	64.30	10	64.70	64.70	0	1,344	0.00%
2023/06/06	1	64.20	0	0.00	64.80	1	1,326	0.08%
2023/05/31	0	0.00	10	62.90	63.00	-10	1,256	-0.80%
2023/05/19	10	59.60	10	60.00	59.60	0	1,270	0.00%
2023/05/17	10	59.10	10	59.90	59.70	0	1,244	0.00%
2023/05/15	0	0.00	1	55.60	55.60	-1	1,190	-0.08%
2023/05/12	1	55.80	0	0.00	55.50	1	1,198	0.08%
2023/05/11	2	54.80	2	55.20	55.10	0	1,200	0.00%
2023/04/13	10	62.60	0	0.00	61.50	10	1,151	0.87%
2023/04/12	20	62.50	21	63.14	63.60	-1	1,060	-0.09%
2023/04/11	0	0.00	3	62.23	62.10	-3	976	-0.31%
2023/04/07	0	0.00	1	60.00	59.80	-1	893	-0.11%
2023/03/30	0	0.00	1	59.40	59.20	-1	867	-0.12%
2023/03/29	1	59.50	1	60.10	59.60	0	860	0.00%
2023/03/28	1	59.50	0	0.00	59.80	1	878	0.11%
2023/03/22	0	0.00	1	58.70	58.90	-1	904	-0.11%
2023/03/16	2	55.90	0	0.00	56.00	2	932	0.21%
2023/03/13	2	58.05	1	58.20	58.60	1	996	0.10%
2023/03/10	1	59.00	0	0.00	59.00	1	1,031	0.10%
2023/03/08	1	61.60	0	0.00	61.20	1	1,091	0.09%
2023/03/03	0	0.00	2	59.50	59.40	-2	1,250	-0.16%
2023/03/01	1	58.10	0	0.00	58.70	1	1,338	0.07%
2023/02/23	0	0.00	5	63.00	62.80	-5	1,332	-0.38%
2023/02/22	5	62.40	0	0.00	62.30	5	1,384	0.36%
2023/02/21	10	64.10	10	64.40	64.50	0	1,383	0.00%
2023/02/20	0	0.00	1	64.00	64.90	-1	1,384	-0.07%
2023/02/17	0	0.00	1	61.40	61.60	-1	1,339	-0.07%
2023/02/03	2	60.50	0	0.00	59.80	2	1,867	0.11%
2023/01/09	0	0.00	12	55.00	54.90	-12	2,110	-0.57%
2023/01/05	4	53.80	4	54.20	53.80	0	2,158	0.00%
2022/12/29	2	52.90	0	0.00	53.30	2	2,240	0.09%
2022/12/28	4	54.00	0	0.00	53.60	4	2,268	0.18%
2022/12/23	2	54.10	0	0.00	54.50	2	2,306	0.09%
2022/12/13	10	58.80	10	59.20	59.20	0	2,423	0.00%
2022/12/09	0	0.00	10	59.40	58.70	-10	2,452	-0.41%
2022/12/08	10	58.50	0	0.00	58.50	10	2,507	0.40%
2022/12/06	10	60.00	10	60.50	59.50	0	2,550	0.00%
2022/12/05	1	60.80	0	0.00	61.00	1	2,535	0.04%
2022/12/01	8	60.40	8	61.00	60.10	0	2,520	0.00%
2022/11/30	0	0.00	12	59.75	59.90	-12	2,559	-0.47%
2022/11/28	20	59.42	18	59.34	59.30	2	2,579	0.08%
2022/11/25	10	57.80	0	0.00	57.00	10	2,496	0.40%
2022/11/23	0	0.00	10	56.60	56.60	-10	2,496	-0.40%
2022/11/22	0	0.00	10	55.00	55.80	-10	2,503	-0.40%
2022/11/18	10	56.10	0	0.00	55.30	10	2,529	0.40%
2022/11/17	20	55.50	20	55.95	55.90	0	2,533	0.00%
2022/11/16	10	55.40	10	55.70	55.20	0	2,568	0.00%
2022/11/14	0	0.00	10	54.00	54.20	-10	2,894	-0.35%
2022/11/11	10	53.40	0	0.00	53.10	10	2,889	0.35%
2022/11/10	10	55.30	0	0.00	55.10	10	2,772	0.36%
2022/11/09	0	0.00	10	55.70	55.90	-10	2,749	-0.36%
2022/11/03	0	0.00	10	52.60	53.10	-10	2,522	-0.40%
2022/10/31	0	0.00	10	49.40	49.40	-10	2,456	-0.41%
2022/10/25	10	50.30	0	0.00	50.00	10	2,459	0.41%
2022/10/21	10	50.60	10	50.90	50.30	0	2,409	0.00%
2022/10/18	10	51.20	10	51.50	51.50	0	2,275	0.00%
2022/10/17	0	0.00	1	47.85	49.45	-1	2,245	-0.04%
2022/10/14	0	0.00	10	48.30	49.15	-10	2,239	-0.45%
2022/10/13	5	47.80	0	0.00	46.25	5	2,233	0.22%
2022/10/11	15	49.77	0	0.00	48.85	15	2,200	0.68%
2022/10/07	0	0.00	10	52.60	52.60	-10	2,173	-0.46%
2022/09/28	10	51.07	0	0.00	49.50	10	2,208	0.45%
2022/09/27	0	0.00	10	52.80	53.60	-10	2,273	-0.44%
2022/09/26	10	51.85	0	0.00	51.30	10	2,288	0.44%
2022/09/23	5	54.50	0	0.00	54.60	5	2,271	0.22%
2022/09/22	5	55.70	0	0.00	55.70	5	2,257	0.22%
2022/09/21	10	57.10	10	57.90	56.80	0	2,245	0.00%
2022/09/16	10	58.90	0	0.00	58.90	10	2,240	0.45%
2022/09/15	0	0.00	1	60.60	60.30	-1	2,236	-0.04%
2022/09/14	0	0.00	10	57.90	58.00	-10	2,206	-0.45%
2022/09/13	11	58.73	10	59.20	58.90	1	2,210	0.05%
2022/09/06	10	59.80	10	60.50	58.10	0	2,278	0.00%
2022/09/02	1	61.40	0	0.00	60.90	1	2,251	0.04%
2022/08/26	1	60.00	2	60.25	60.60	-1	2,130	-0.05%
2022/08/24	7	59.60	0	0.00	58.90	7	2,111	0.33%
2022/08/22	0	0.00	1	65.00	62.80	-1	2,037	-0.05%
2022/08/19	2	61.45	0	0.00	62.30	2	1,915	0.10%
2022/08/17	5	56.10	0	0.00	56.30	5	1,708	0.29%
2022/08/11	5	56.00	0	0.00	55.80	5	1,787	0.28%
2022/08/09	5	54.50	0	0.00	55.70	5	1,793	0.28%
2022/08/04	5	55.00	0	0.00	55.70	5	1,760	0.28%
2022/08/02	5	57.60	0	0.00	57.70	5	1,791	0.28%
2022/08/01	5	59.50	0	0.00	59.70	5	1,819	0.27%
2022/07/13	0	0.00	3	60.40	59.00	-3	2,314	-0.13%
2022/07/04	10	66.10	10	67.00	66.40	0	2,278	0.00%
2022/06/30	5	69.60	0	0.00	69.30	5	2,309	0.22%
2022/06/28	10	73.40	0	0.00	72.60	10	2,469	0.40%
2022/06/27	0	0.00	10	74.00	74.00	-10	2,560	-0.39%
2022/06/24	6	73.10	6	73.60	72.30	0	2,610	0.00%
2022/06/23	3	72.00	3	72.40	71.70	0	2,678	0.00%
2022/06/15	6	76.35	2	75.90	75.70	4	3,125	0.13%
2022/06/07	1	86.60	1	88.10	86.40	0	3,054	0.00%
2022/06/06	1	86.90	0	0.00	86.30	1	3,077	0.03%
2022/05/26	0	0.00	1	89.20	88.10	-1	3,408	-0.03%
2022/05/24	1	88.60	0	0.00	88.60	1	3,449	0.03%
2022/04/22	4	94.50	0	0.00	94.50	4	4,492	0.09%
2022/04/14	0	0.00	1	103.50	103.50	-1	5,053	-0.02%
2022/03/31	10	106.50	10	108.00	106.00	0	6,026	0.00%
2022/03/25	10	107.00	0	0.00	104.50	10	6,734	0.15%
2022/03/24	1	106.00	10	105.00	107.50	-9	6,998	-0.13%
2022/03/23	10	102.50	4	101.00	102.50	6	7,083	0.08%
2022/03/15	0	0.00	1	89.80	89.40	-1	7,060	-0.01%
2022/03/07	0	0.00	2	91.15	90.80	-2	7,944	-0.03%
2022/03/04	1	92.60	0	0.00	92.30	1	8,202	0.01%
2022/03/03	1	96.10	0	0.00	96.00	1	8,209	0.01%
2022/02/24	29	102.39	0	0.00	100.50	29	8,294	0.35%
2022/02/23	0	0.00	29	103.47	104.00	-29	8,512	-0.34%
2022/02/22	2	101.50	1	101.00	101.00	1	8,698	0.01%
2022/02/18	2	102.50	1	104.00	103.00	1	8,839	0.01%
2022/02/16	3	105.83	2	105.50	105.50	1	9,115	0.01%
2022/02/15	1	102.50	1	105.00	102.00	0	9,329	0.00%
2022/02/14	3	103.00	0	0.00	102.00	3	9,571	0.03%
2022/02/11	1	107.00	1	107.00	107.00	0	9,870	0.00%
2022/02/09	3	104.17	2	104.75	105.50	1	10,128	0.01%
2022/02/08	3	109.83	0	0.00	105.50	3	10,138	0.03%
2022/01/21	0	0.00	1	123.88	121.00	-1	10,262	-0.01%
2022/01/20	6	123.00	6	124.67	125.50	0	10,259	0.00%
2022/01/18	7	126.00	0	0.00	123.00	7	10,409	0.07%
2022/01/17	10	122.50	10	123.50	127.50	0	10,437	0.00%
2022/01/14	1	126.00	1	124.50	126.00	0	10,538	0.00%
2022/01/13	7	121.50	7	122.36	122.50	0	10,540	0.00%
2022/01/12	2	124.00	3	125.17	126.50	-1	10,553	-0.01%
2022/01/11	5	126.50	5	128.00	129.00	0	10,539	0.00%
2022/01/10	3	126.33	3	129.33	129.00	0	10,515	0.00%
2022/01/07	21	133.31	1	125.50	125.00	20	10,675	0.19%
2022/01/06	20	134.50	45	134.33	137.00	-25	10,737	-0.23%
2022/01/05	11	129.59	1	137.00	128.50	10	10,568	0.09%
2022/01/04	20	132.25	10	133.00	132.50	10	10,402	0.10%
2021/12/30	2	127.50	2	130.50	130.50	0	10,330	0.00%
2021/12/29	15	125.33	15	126.83	129.00	0	10,231	0.00%
2021/12/28	0	0.00	10	127.00	127.00	-10	10,118	-0.10%
2021/12/27	0	0.00	1	120.00	124.00	-1	10,047	-0.01%
2021/12/24	10	126.00	1	123.50	123.00	9	10,005	0.09%
2021/12/23	3	123.00	18	124.75	129.00	-15	9,825	-0.15%
2021/12/22	11	118.55	6	120.83	117.50	5	9,611	0.05%
2021/12/21	21	114.10	27	115.74	118.00	-6	9,542	-0.06%
2021/12/20	3	115.00	16	116.31	114.00	-13	9,781	-0.13%
2021/12/17	3	106.33	5	106.70	108.00	-2	9,552	-0.02%
2021/12/16	6	98.58	6	99.17	102.50	0	9,333	0.00%
2021/12/09	0	0.00	1	95.10	95.00	-1	9,626	-0.01%
2021/12/08	1	96.10	1	95.50	95.40	0	9,715	0.00%
2021/12/07	1	93.70	0	0.00	93.60	1	10,136	0.01%
2021/12/06	0	0.00	7	95.79	95.60	-7	10,457	-0.07%
2021/12/03	1	95.80	6	95.72	96.30	-5	10,554	-0.05%
2021/12/02	15	99.27	3	100.13	98.30	12	10,616	0.11%
2021/12/01	19	107.50	0	0.00	103.00	19	10,358	0.18%
2021/11/30	10	108.50	35	110.60	114.00	-25	10,353	-0.24%
2021/11/29	0	0.00	2	103.50	104.00	-2	10,326	-0.02%
2021/11/25	2	100.50	0	0.00	100.00	2	10,365	0.02%
2021/11/22	15	104.23	18	109.17	102.50	-3	10,121	-0.03%
2021/11/19	11	104.09	5	107.00	103.00	6	9,883	0.06%
2021/11/18	10	101.00	10	102.50	103.00	0	9,661	0.00%
2021/11/17	10	100.00	12.5	101.78	103.00	-2.5	9,585	-0.03%
2021/11/16	11	98.95	11	99.70	100.50	0	9,481	0.00%
2021/11/12	2	99.60	2	99.75	98.90	0	9,148	0.00%
2021/11/11	1	97.00	6	101.33	101.50	-5	8,880	-0.06%
2021/11/10	5	92.64	5	92.96	92.30	0	8,609	0.00%
2021/11/09	10	88.60	25	90.22	93.60	-15	8,228	-0.18%
2021/11/08	0	0.00	3	85.20	85.10	-3	7,972	-0.04%
2021/11/05	15	81.40	15	82.40	85.00	0	7,842	0.00%
2021/11/04	25	82.86	50	83.19	84.80	-25	7,630	-0.33%
2021/11/02	2	77.80	0	0.00	76.30	2	7,284	0.03%
2021/10/29	0	0.00	1	78.00	78.00	-1	7,122	-0.01%
2021/10/25	16	80.03	0	0.00	77.50	16	6,781	0.24%
2021/10/22	1	78.70	16	78.96	80.80	-15	6,653	-0.23%
2021/10/21	15	78.10	0	0.00	78.20	15	6,455	0.23%
2021/10/20	15	77.60	20	78.38	77.90	-5	6,355	-0.08%
2021/10/19	15	77.70	15	78.50	78.50	0	6,208	0.00%
2021/10/18	0	0.00	5	77.30	77.30	-5	6,132	-0.08%
2021/10/15	0	0.00	20	76.48	76.00	-20	6,050	-0.33%
2021/10/13	2	72.05	2	71.55	70.80	0	5,597	0.00%
2021/10/12	0	0.00	1	71.40	72.00	-1	5,590	-0.02%
2021/10/08	0	0.00	1	71.50	70.80	-1	5,584	-0.02%
2021/10/06	1	68.90	1	68.50	68.70	0	5,580	0.00%
2021/10/01	7	65.91	0	0.00	65.10	7	5,413	0.13%
2021/09/30	2	69.40	2	68.00	68.00	0	5,326	0.00%
2021/09/29	0	0.00	1	70.10	69.50	-1	5,269	-0.02%
2021/09/28	18	73.47	2	72.45	72.60	16	5,202	0.31%
2021/09/27	38	71.83	53	73.10	73.10	-15	5,041	-0.30%
2021/09/24	0	0.00	4	69.93	71.30	-4	4,553	-0.09%
2021/09/17	0	0.00	1	68.80	68.70	-1	4,283	-0.02%
2021/09/16	2	67.70	1	68.00	67.00	1	4,227	0.02%
2021/09/15	3	67.53	3	67.77	68.90	0	4,143	0.00%
2021/09/14	15	71.37	0	0.00	70.30	15	3,902	0.38%
2021/09/13	20	72.38	20	72.40	73.00	0	3,808	0.00%
2021/09/10	13	70.95	11	71.85	73.10	2	3,676	0.05%
2021/09/09	0	0.00	15	71.78	71.50	-15	3,227	-0.46%
2021/09/08	23	68.87	23	66.17	66.80	0	2,827	0.00%
2021/09/07	2	68.70	0	0.00	69.90	2	2,656	0.08%
2021/09/06	0	0.00	2	69.45	68.40	-2	2,407	-0.08%
2021/09/03	7	69.53	22	69.97	70.50	-15	2,298	-0.65%
2021/09/02	4	68.20	7	67.74	68.60	-3	1,979	-0.15%
2021/08/25	0	0.00	64	60.50	60.70	-64	1,433	-4.46%
2021/08/19	5	54.70	0	0.00	54.40	5	1,433	0.35%
2021/08/17	1	54.60	0	0.00	54.50	1	1,443	0.07%
2021/08/13	28	56.60	0	0.00	55.60	28	1,486	1.88%
2021/08/11	5	57.90	0	0.00	57.30	5	1,563	0.32%
2021/08/03	0	0.00	29	59.60	59.70	-29	1,905	-1.52%
2021/07/30	29	57.70	0	0.00	57.70	29	1,955	1.48%
2021/07/26	19	59.78	0	0.00	59.70	19	2,010	0.95%
2021/07/23	5	62.30	0	0.00	60.50	5	2,006	0.25%
2021/07/22	0	0.00	42	61.90	62.30	-42	2,060	-2.04%
2021/07/20	2	58.50	0	0.00	58.50	2	2,024	0.10%
2021/07/19	48	60.60	0	0.00	59.80	48	2,021	2.37%
2021/07/16	13	63.10	0	0.00	63.60	13	2,038	0.64%
2021/07/15	0	0.00	19	65.02	64.30	-19	2,037	-0.93%
2021/07/14	0	0.00	66	65.00	65.40	-66	1,996	-3.31%
2021/07/13	6	61.85	0	0.00	60.70	6	1,931	0.31%
2021/07/09	0	0.00	3	59.70	59.30	-3	1,966	-0.15%
2021/07/05	0	0.00	1	62.40	62.80	-1	2,131	-0.05%
2021/06/23	0	0.00	5	60.30	60.30	-5	2,233	-0.22%
2021/06/04	0	0.00	1	55.80	55.30	-1	2,355	-0.04%
2021/05/31	2	56.30	0	0.00	56.50	2	2,531	0.08%
2021/05/19	0	0.00	5	51.80	51.90	-5	2,594	-0.19%
2021/05/18	0	0.00	5	46.51	48.10	-5	2,595	-0.19%
2021/05/17	16	45.63	1	45.10	44.55	15	2,584	0.58%
2021/05/14	1	52.20	1	51.00	49.50	0	2,540	0.00%
2021/05/13	10	50.80	0	0.00	50.80	10	2,494	0.40%
2021/05/12	10	55.35	0	0.00	55.20	10	2,437	0.41%
2021/05/11	1	61.70	0	0.00	61.30	1	2,407	0.04%
2021/05/06	2	68.20	0	0.00	67.90	2	2,357	0.08%
2021/05/05	0	0.00	1	66.70	66.50	-1	2,436	-0.04%
2021/04/27	0	0.00	5	67.10	67.50	-5	2,459	-0.20%
2021/04/22	5	68.20	0	0.00	66.80	5	2,524	0.20%
2021/04/20	5	67.50	0	0.00	67.20	5	2,535	0.20%
2021/04/15	0	0.00	1	62.30	64.00	-1	2,554	-0.04%
2021/04/14	10	61.50	0	0.00	62.00	10	2,567	0.39%
2021/04/01	0	0.00	9	67.46	66.70	-9	2,460	-0.37%
2021/03/26	0	0.00	1	66.40	66.70	-1	2,619	-0.04%
2021/03/15	4	68.05	0	0.00	68.10	4	2,841	0.14%
2021/03/11	10	67.87	0	0.00	68.10	10	2,887	0.35%
2021/03/08	1	68.80	0	0.00	67.90	1	2,871	0.03%
2021/03/04	40	69.56	0	0.00	68.20	40	2,914	1.37%
2021/02/24	0	0.00	1	70.50	70.30	-1	2,864	-0.03%
2021/01/29	20	69.10	0	0.00	68.80	20	3,112	0.64%
2021/01/27	0	0.00	32	71.48	71.70	-32	3,027	-1.06%
2021/01/26	22	68.45	0	0.00	68.60	22	2,911	0.76%
2021/01/22	0	0.00	2	68.45	68.40	-2	2,838	-0.07%
2021/01/15	12	70.21	0	0.00	68.90	12	2,838	0.42%
2021/01/14	0	0.00	1	69.40	70.90	-1	2,786	-0.04%
2021/01/12	1	68.60	0	0.00	66.70	1	2,719	0.04%
2021/01/08	0	0.00	4	66.40	67.50	-4	2,673	-0.15%
2021/01/06	0	0.00	1	69.40	68.30	-1	2,634	-0.04%
2021/01/04	0	0.00	11	70.12	69.40	-11	2,608	-0.42%
2020/12/25	11	68.63	0	0.00	68.80	11	2,581	0.43%
2020/12/24	2	70.15	0	0.00	70.20	2	2,571	0.08%
2020/12/22	20	67.60	0	0.00	67.60	20	2,576	0.78%
2020/12/15	25	72.00	0	0.00	71.60	25	2,710	0.92%
2020/12/07	21	77.67	0	0.00	77.30	21	2,949	0.71%
2020/12/03	2	82.20	0	0.00	81.80	2	2,879	0.07%
2020/12/01	0	0.00	2	83.60	83.40	-2	2,889	-0.07%
2020/11/30	3	82.57	0	0.00	81.30	3	2,889	0.10%
2020/11/27	2	83.65	1	81.80	83.40	1	2,869	0.03%
2020/11/19	2	84.40	0	0.00	82.40	2	2,877	0.07%
2020/11/18	1	82.00	0	0.00	82.40	1	2,826	0.04%
2020/11/16	0	0.00	3	79.60	81.80	-3	2,855	-0.11%
2020/11/06	2	78.70	0	0.00	78.50	2	3,079	0.06%
2020/10/29	0	0.00	1	76.50	76.20	-1	3,641	-0.03%
2020/09/29	1	70.80	0	0.00	71.00	1	4,900	0.02%
2020/09/24	0	0.00	1	76.70	74.60	-1	5,324	-0.02%
2020/09/23	1	76.50	3	80.60	77.30	-2	5,685	-0.04%
2020/09/22	0	0.00	1	78.70	78.30	-1	5,668	-0.02%
2020/09/21	3	78.70	2	78.50	78.30	1	5,672	0.02%
2020/09/18	0	0.00	2	78.50	77.00	-2	5,673	-0.04%
2020/09/10	1	70.80	0	0.00	70.70	1	5,824	0.02%
2020/09/01	0	0.00	1	70.80	71.00	-1	6,217	-0.02%
2020/08/31	0	0.00	10	71.90	72.30	-10	6,318	-0.16%
2020/08/28	10	70.80	0	0.00	70.80	10	6,344	0.16%
2020/08/07	2	76.60	0	0.00	76.30	2	7,369	0.03%
2020/08/03	1	75.00	0	0.00	73.70	1	7,519	0.01%
2020/07/29	2	80.40	0	0.00	80.10	2	8,006	0.02%
2020/07/28	1	82.10	0	0.00	82.00	1	8,007	0.01%
2020/07/23	0	0.00	1	83.00	83.10	-1	8,153	-0.01%
2020/07/22	1	82.30	1	82.00	82.40	0	8,100	0.00%
2020/07/17	3	80.00	3	80.93	78.90	0	8,302	0.00%
2020/07/16	0	0.00	3	80.10	79.60	-3	8,376	-0.04%
2020/07/14	1	77.50	0	0.00	78.70	1	8,504	0.01%
2020/07/08	0	0.00	10	81.40	81.60	-10	8,613	-0.12%
2020/07/06	0	0.00	10	80.60	78.90	-10	8,763	-0.11%
2020/07/02	0	0.00	1	78.00	79.40	-1	8,939	-0.01%
2020/06/22	2	71.80	0	0.00	72.30	2	8,839	0.02%
2020/06/19	1	73.00	7	72.90	73.60	-6	8,860	-0.07%
2020/06/17	1	69.00	0	0.00	69.00	1	8,838	0.01%
2020/06/16	0	0.00	1	69.90	70.60	-1	8,860	-0.01%
2020/06/05	16	66.94	14	67.10	67.30	2	9,400	0.02%
2020/06/02	0	0.00	4	70.80	69.00	-4	9,744	-0.04%
2020/06/01	1	68.60	0	0.00	69.60	1	9,816	0.01%
2020/05/27	1	67.70	0	0.00	68.10	1	10,091	0.01%
2020/05/26	4	68.80	6	68.95	68.20	-2	10,310	-0.02%
2020/05/22	11	70.64	6	70.32	69.70	5	10,475	0.05%
2020/05/21	2	66.40	5	71.50	71.50	-3	10,464	-0.03%
2020/05/20	0	0.00	3	63.63	65.00	-3	10,220	-0.03%
2020/05/19	0	0.00	1	62.90	62.90	-1	10,586	-0.01%
2020/05/15	1	61.60	1	60.70	60.80	0	10,820	0.00%
2020/05/14	3	61.87	6	61.88	60.60	-3	11,202	-0.03%
2020/05/12	0	0.00	2	62.25	62.10	-2	12,247	-0.02%
2020/05/11	3	59.50	0	0.00	61.40	3	12,047	0.02%
2020/05/08	2	59.70	0	0.00	60.20	2	12,006	0.02%
2020/05/07	5	60.94	0	0.00	60.10	5	12,034	0.04%
2020/05/06	1	59.00	3	58.10	58.60	-2	11,835	-0.02%
2020/05/05	1	55.60	0	0.00	55.60	1	11,633	0.01%
2020/05/04	0	0.00	1	56.40	55.10	-1	11,850	-0.01%
2020/04/30	0	0.00	1	55.80	56.30	-1	11,923	-0.01%
2020/04/29	0	0.00	1	57.30	56.30	-1	12,041	-0.01%
2020/04/28	1	56.70	0	0.00	57.20	1	12,202	0.01%
2020/04/23	2	55.70	1	54.60	54.60	1	12,367	0.01%
2020/04/21	1	55.00	0	0.00	54.00	1	12,394	0.01%
2020/04/17	0	0.00	2	53.35	52.00	-2	12,138	-0.02%
2020/04/15	1	53.30	0	0.00	53.00	1	12,025	0.01%
2020/04/14	1	53.90	1	53.90	54.00	0	11,926	0.00%
2020/04/08	1	50.00	2	51.55	51.80	-1	11,479	-0.01%
2020/04/01	1	45.75	1	45.50	45.50	0	10,811	0.00%
2020/03/27	1	50.40	0	0.00	48.40	1	10,907	0.01%
2020/03/25	3	53.40	4	51.45	51.40	-1	10,937	-0.01%
2020/03/24	3	52.67	2	52.00	52.50	1	10,937	0.01%
2020/03/18	0	0.00	12	52.25	50.50	-12	10,591	-0.11%
2020/03/12	2	50.20	0	0.00	50.00	2	10,088	0.02%
2020/03/05	2	57.50	2	57.50	56.90	0	9,328	0.00%
2020/03/04	1	56.60	0	0.00	56.70	1	9,246	0.01%
2020/03/03	2	57.40	2	58.20	57.90	0	9,238	0.00%
2020/02/20	2	55.15	2	55.55	55.50	0	7,975	0.00%
2020/02/18	1	57.20	1	57.20	57.20	0	7,427	0.00%
2020/02/17	3	60.83	3	60.40	59.70	0	7,168	0.00%
2020/02/14	7	57.40	12.9	59.20	60.30	-5.9	6,726	-0.09%
2020/02/13	2	55.45	10	53.62	54.90	-8	6,002	-0.13%
2020/01/30	2	48.30	3	49.65	49.80	-1	4,367	-0.02%
2020/01/17	1	50.40	0	0.00	50.30	1	4,153	0.02%
2020/01/16	0	0.00	1	48.30	49.20	-1	3,998	-0.03%
2020/01/07	1	44.85	0	0.00	44.70	1	3,949	0.03%
2020/01/03	0	0.00	13	46.25	46.30	-13	4,085	-0.32%
2019/12/26	0	0.00	1	46.95	46.05	-1	4,260	-0.02%
2019/12/25	1	47.30	0	0.00	47.20	1	4,222	0.02%
2019/12/24	1	47.95	1	47.05	47.70	0	4,240	0.00%
2019/12/23	2	47.35	33	47.46	47.60	-31	4,127	-0.75%
2019/12/19	7	45.86	2	45.95	46.50	5	3,933	0.13%
2019/12/18	3	44.90	3	45.08	45.10	0	3,831	0.00%
2019/12/17	1	43.95	2	44.05	44.10	-1	3,703	-0.03%
2019/12/16	2	43.75	1	43.70	44.00	1	3,732	0.03%
2019/12/13	9	43.95	0	0.00	43.70	9	3,946	0.23%
2019/12/11	0	0.00	1	42.65	42.65	-1	4,085	-0.02%
2019/12/10	1	42.70	0	0.00	42.55	1	4,116	0.02%
2019/12/06	0	0.00	1	43.85	44.05	-1	4,135	-0.02%
2019/12/02	4	42.50	4	42.75	42.65	0	4,603	0.00%
2019/11/29	4	44.71	3	43.95	43.75	1	4,658	0.02%
2019/11/27	0	0.00	1	43.75	43.95	-1	4,687	-0.02%
2019/11/26	0	0.00	1	43.50	43.60	-1	4,722	-0.02%
2019/11/22	0	0.00	6	42.92	42.70	-6	4,867	-0.12%
2019/11/20	1	43.15	0	0.00	43.15	1	5,080	0.02%
2019/11/18	5	43.85	0	0.00	44.30	5	5,226	0.10%
2019/11/15	0	0.00	5	42.70	43.00	-5	5,233	-0.10%
2019/11/14	1	42.30	0	0.00	41.65	1	5,387	0.02%
2019/11/11	1	42.75	0	0.00	42.10	1	5,660	0.02%
2019/11/08	0	0.00	0.4	43.95	43.85	-0.4	5,702	-0.01%
2019/11/07	4	43.84	0	0.00	44.45	4	5,784	0.07%
2019/10/30	0	0.00	3	42.60	43.15	-3	6,554	-0.05%
2019/10/29	0	0.00	1	42.80	42.25	-1	6,586	-0.02%
2019/10/28	4	42.48	4	42.30	42.30	0	6,674	0.00%
2019/10/25	0	0.00	2	43.00	42.65	-2	6,713	-0.03%
2019/10/23	5	42.88	5	42.50	42.50	0	6,712	0.00%
2019/10/22	3	42.95	3	42.75	42.75	0	6,735	0.00%
2019/10/18	0	0.00	8	42.18	42.85	-8	6,792	-0.12%
2019/10/17	0	0.00	5	41.35	41.50	-5	6,731	-0.07%
2019/10/16	0	0.00	1	41.50	41.80	-1	6,818	-0.01%
2019/10/14	0	0.00	2	38.70	39.30	-2	6,860	-0.03%
2019/10/09	5	38.40	0	0.00	38.85	5	6,895	0.07%
2019/10/08	6	41.25	5	41.05	41.05	1	6,871	0.01%
2019/10/04	16	41.33	6	40.30	40.30	10	6,848	0.15%
2019/10/02	2	42.00	2	42.40	42.40	0	6,962	0.00%
2019/09/27	11	42.00	0	0.00	42.05	11	6,999	0.16%
2019/09/26	4	43.98	7	43.79	43.85	-3	7,086	-0.04%
2019/09/24	2	44.65	0	0.00	43.80	2	7,262	0.03%
2019/09/23	2	44.30	2	44.30	44.30	0	7,290	0.00%
2019/09/20	3	43.85	3	43.85	43.85	0	7,379	0.00%
2019/09/18	19	44.05	6	43.40	43.40	13	7,383	0.18%
2019/09/17	4	45.28	4	45.20	45.20	0	7,202	0.00%
2019/09/16	24	44.69	7	45.22	44.85	17	7,215	0.24%
2019/09/12	5	47.38	5	46.70	46.70	0	7,126	0.00%
2019/09/11	3	46.95	6	47.13	47.15	-3	7,212	-0.04%
2019/09/09	37	47.15	11	46.73	46.70	26	7,411	0.35%
2019/09/06	3	51.20	3	51.50	51.50	0	7,243	0.00%
2019/09/05	5	50.96	5	51.40	51.40	0	7,472	0.00%
2019/09/04	5	50.88	5	51.00	51.00	0	7,480	0.00%
2019/09/03	6	51.30	6	50.50	50.50	0	7,592	0.00%
2019/09/02	5	50.72	4	51.70	51.70	1	7,645	0.01%
2019/08/30	5	51.32	5	50.30	50.30	0	7,796	0.00%
2019/08/29	8	50.68	5	50.80	50.80	3	7,929	0.04%
2019/08/28	11	50.86	10	50.60	50.60	1	7,921	0.01%
2019/08/27	9	51.87	7	51.00	51.00	2	7,869	0.03%
2019/08/26	7	51.70	3	51.30	51.30	4	7,858	0.05%
2019/08/23	5	53.92	3	53.60	53.60	2	7,771	0.03%
2019/08/22	7	54.16	6	54.90	54.90	1	7,731	0.01%
2019/08/20	7	55.59	0	0.00	55.00	7	7,684	0.09%
2019/08/19	7	55.30	18	55.33	55.20	-11	7,690	-0.14%
2019/08/16	3	53.40	3	53.20	53.20	0	7,605	0.00%
2019/08/15	0	0.00	1	54.40	53.90	-1	7,544	-0.01%
2019/08/14	1	54.60	1	55.50	54.60	0	7,517	0.00%
2019/08/13	2	54.35	0	0.00	53.10	2	7,466	0.03%
2019/08/08	2	54.50	4	54.40	56.50	-2	7,500	-0.03%
2019/08/07	2	53.30	0	0.00	52.80	2	7,291	0.03%
2019/08/06	2	52.90	6	51.70	53.80	-4	7,271	-0.06%
2019/08/05	1	51.00	0	0.00	50.70	1	7,113	0.01%
2019/08/02	0	0.00	5	53.40	52.70	-5	7,225	-0.07%
2019/08/01	3	52.87	2	53.00	53.00	1	7,491	0.01%
2019/07/30	8	51.24	3	51.50	51.50	5	7,891	0.06%
2019/07/29	4	49.83	3	50.60	50.50	1	7,944	0.01%
2019/07/26	6	49.55	6	49.60	49.60	0	8,083	0.00%
2019/07/25	5	49.55	5	49.85	49.85	0	8,164	0.00%
2019/07/24	0	0.00	4	49.95	49.40	-4	8,324	-0.05%
2019/07/18	4	49.25	0	0.00	49.00	4	8,547	0.05%
2019/07/12	0	0.00	4	51.50	51.50	-4	8,738	-0.05%
2019/07/05	4	52.08	0	0.00	51.70	4	10,138	0.04%
2019/07/04	2	51.80	2	52.10	52.10	0	10,181	0.00%
2019/07/03	8	52.71	6	51.70	51.70	2	10,261	0.02%
2019/06/27	0	0.00	4	54.83	53.70	-4	10,264	-0.04%
2019/06/26	1	53.60	0	0.00	54.00	1	10,310	0.01%
2019/06/25	0	0.00	2	54.00	54.10	-2	10,371	-0.02%
2019/06/20	0	0.00	2	54.30	54.30	-2	10,366	-0.02%
2019/06/19	1	53.50	0	0.00	53.40	1	10,343	0.01%
2019/06/18	2	52.85	6	53.12	53.40	-4	10,289	-0.04%
2019/06/17	2	52.60	0	0.00	52.70	2	10,162	0.02%
2019/06/13	0	0.00	5	55.78	54.90	-5	10,050	-0.05%
2019/06/12	0	0.00	3	54.20	54.00	-3	9,826	-0.03%
2019/06/11	0	0.00	3	54.00	53.10	-3	9,808	-0.03%
2019/06/10	0	0.00	3	52.60	52.60	-3	9,740	-0.03%
2019/06/06	2	52.10	7	52.06	52.70	-5	9,728	-0.05%
2019/06/05	1	50.70	2	52.20	51.70	-1	9,543	-0.01%
2019/06/04	0	0.00	1	47.80	48.40	-1	9,438	-0.01%
2019/05/29	1	46.80	0	0.00	47.50	1	9,802	0.01%
2019/05/28	5	45.88	4	47.11	47.30	1	9,865	0.01%
2019/05/27	9	45.66	7	45.60	45.60	2	9,886	0.02%
2019/05/24	14	46.49	8	46.29	45.95	6	9,851	0.06%
2019/05/22	0	0.00	2	49.90	48.95	-2	9,878	-0.02%
2019/05/21	6	48.65	3	49.75	49.75	3	9,976	0.03%
2019/05/17	6	50.55	0	0.00	49.55	6	9,982	0.06%
2019/05/16	0	0.00	3	53.10	51.70	-3	9,904	-0.03%
2019/05/14	5	49.14	5	49.68	50.80	0	9,929	0.00%
2019/05/13	2	49.80	5	50.12	50.00	-3	10,008	-0.03%
2019/05/10	5	50.88	7	50.03	50.00	-2	10,404	-0.02%
2019/05/09	10	54.00	2	50.70	50.50	8	10,496	0.08%
2019/05/08	4	53.75	4	53.35	55.00	0	10,425	0.00%
2019/05/07	7	50.64	7	51.56	53.70	0	10,216	0.00%
2019/05/06	3	50.30	0	0.00	50.00	3	10,111	0.03%
2019/05/03	5	50.00	8	51.33	51.70	-3	10,062	-0.03%
2019/04/30	0	0.00	5	51.00	51.20	-5	10,095	-0.05%
2019/04/29	0	0.00	2	49.60	49.25	-2	10,047	-0.02%
2019/04/26	2	48.75	0	0.00	48.50	2	10,085	0.02%
2019/04/24	6	50.10	0	0.00	49.00	6	10,513	0.06%
2019/04/23	0	0.00	3	49.70	50.70	-3	10,808	-0.03%
2019/04/22	1	49.90	5	49.90	49.70	-4	11,100	-0.04%
2019/04/19	6	50.25	2	51.50	50.40	4	11,010	0.04%
2019/04/18	5	50.34	9	50.68	50.00	-4	10,844	-0.04%
2019/04/17	2	51.10	2	50.90	52.00	0	10,676	0.00%
2019/04/16	3	50.47	5	51.24	50.70	-2	10,536	-0.02%
2019/04/15	3	49.47	14	49.97	51.00	-11	10,281	-0.11%
2019/04/12	10	48.72	8	49.32	46.45	2	9,716	0.02%
2019/04/11	1	46.30	11	46.45	46.95	-10	9,029	-0.11%
2019/04/10	3	45.50	4	45.56	45.75	-1	8,884	-0.01%
2019/04/09	5	46.00	6	45.45	45.45	-1	8,873	-0.01%
2019/04/08	5	45.10	5	45.10	45.10	0	8,766	0.00%
2019/04/03	2	45.20	7	44.98	44.70	-5	8,714	-0.06%
2019/04/02	0	0.00	1	43.85	43.85	-1	8,645	-0.01%
2019/04/01	0	0.00	62	44.92	44.00	-62	8,611	-0.72%
2019/03/29	7	44.06	11	43.32	43.85	-4	8,466	-0.05%
2019/03/28	5	42.70	1	42.40	41.80	4	8,339	0.05%
2019/03/27	1	41.85	1	42.05	42.15	0	8,292	0.00%
2019/03/26	4	41.20	6	41.70	41.40	-2	8,246	-0.02%
2019/03/25	0	0.00	5	40.05	40.80	-5	8,317	-0.06%
2019/03/21	0	0.00	1	41.40	42.00	-1	8,383	-0.01%
2019/03/20	3	41.15	5	41.22	41.10	-2	8,350	-0.02%
2019/03/19	5	40.60	5	41.60	41.60	0	8,334	0.00%
2019/03/18	2	40.50	0	0.00	40.40	2	8,292	0.02%
2019/03/14	1	41.50	1	41.90	41.90	0	8,256	0.00%
2019/03/13	1	41.20	1	40.80	40.80	0	8,263	0.00%
2019/03/12	16	41.56	16	40.50	40.45	0	8,221	0.00%
2019/03/11	4	41.43	0	0.00	41.35	4	8,174	0.05%
2019/03/08	12	42.00	6	41.45	41.45	6	8,280	0.07%
2019/03/07	5	42.80	9	42.96	42.65	-4	8,253	-0.05%
2019/03/06	29	45.08	11	44.60	43.70	18	8,223	0.22%
2019/03/04	11	44.10	0	0.00	44.40	11	8,107	0.14%
2019/02/27	11	43.06	6	44.30	44.30	5	8,141	0.06%
2019/02/26	30	43.71	10	43.60	43.60	20	8,098	0.25%
2019/02/25	5	43.85	5	44.45	44.45	0	8,177	0.00%
2019/02/22	22	43.66	5	43.40	43.40	17	8,166	0.21%
2019/02/21	5	44.50	0	0.00	44.40	5	8,278	0.06%
2019/02/20	15	43.84	18	44.31	45.00	-3	8,215	-0.04%
2019/02/19	10	44.43	10	44.20	44.20	0	8,137	0.00%
2019/02/18	11	44.79	11	44.15	44.15	0	8,149	0.00%
2019/02/15	8	44.26	3	44.30	44.30	5	8,216	0.06%
2019/02/14	1	45.85	1	45.10	45.10	0	8,225	0.00%
2019/02/13	2	46.43	2	47.50	45.25	0	8,184	0.00%
2019/02/12	4	47.26	1	46.95	46.95	3	8,142	0.04%
2019/02/11	2	46.00	2	46.80	48.05	0	8,166	0.00%
2019/01/30	5	41.53	9	42.83	43.70	-4	7,777	-0.05%
2019/01/29	5	40.77	3	40.65	40.65	2	7,542	0.03%
2019/01/28	3	41.05	6	41.10	41.10	-3	7,297	-0.04%
2019/01/24	2	40.80	2	41.25	41.25	0	7,083	0.00%
2019/01/22	10	40.20	7	39.65	39.65	3	6,839	0.04%
2019/01/18	3	41.00	0	0.00	41.35	3	6,564	0.05%
2019/01/17	12	41.60	0	0.00	40.55	12	6,416	0.19%
2019/01/16	3	40.08	6	41.06	41.15	-3	6,188	-0.05%
2019/01/14	8	35.85	15	35.72	38.20	-7	5,445	-0.13%
2019/01/11	3	35.30	3	34.80	34.80	0	5,098	0.00%
2019/01/10	5	35.13	3	35.25	35.25	2	5,104	0.04%
2019/01/09	15	35.46	9	35.47	35.25	6	5,146	0.12%
2019/01/08	6	35.15	30	35.47	35.50	-24	5,156	-0.47%
2019/01/07	11	35.27	8	35.22	35.05	3	5,120	0.06%
2019/01/04	9	34.13	17	34.67	34.90	-8	5,160	-0.16%
2019/01/03	7	34.30	15	34.92	34.80	-8	5,244	-0.15%
2019/01/02	8	34.81	7	34.54	34.40	1	5,265	0.02%
2018/12/28	10	33.60	12	34.46	34.55	-2	5,266	-0.04%
2018/12/27	6	33.40	6	33.20	33.20	0	5,340	0.00%
2018/12/26	5	33.38	5	32.65	32.65	0	5,456	0.00%
2018/12/25	2	33.30	0	0.00	33.20	2	5,582	0.04%
2018/12/24	20	34.60	0	0.00	34.55	20	5,528	0.36%
2018/12/22	1	35.00	1	34.90	34.85	0	5,669	0.00%
2018/12/21	15	35.21	1	35.50	35.50	14	5,693	0.25%
2018/12/20	0	0.00	10	35.70	35.70	-10	5,646	-0.18%
2018/12/19	3	35.60	3	35.20	35.20	0	5,620	0.00%
2018/12/18	10	35.30	1	35.35	35.25	9	5,647	0.16%
2018/12/17	10	35.15	20	35.58	35.65	-10	5,602	-0.18%
2018/12/14	0	0.00	23	35.39	35.50	-23	5,722	-0.40%
2018/12/13	3	35.10	12	35.00	35.00	-9	5,708	-0.16%
2018/12/12	8	34.43	3	34.80	34.80	5	5,750	0.09%
2018/12/11	9	34.59	3	34.25	34.25	6	5,785	0.10%
2018/12/10	5	33.64	4	34.30	34.30	1	5,869	0.02%
2018/12/07	11	34.05	10	34.30	34.30	1	5,914	0.02%
2018/12/06	5	34.68	0	0.00	34.00	5	5,940	0.08%
2018/12/04	4	35.60	8	35.30	35.40	-4	6,055	-0.07%
2018/12/03	23	36.37	20	36.69	36.35	3	6,100	0.05%
2018/11/30	0	0.00	8	35.50	35.50	-8	6,288	-0.13%
2018/11/29	10	35.45	7	35.47	34.90	3	6,381	0.05%
2018/11/28	22	35.76	15	35.70	35.60	7	6,722	0.10%
2018/11/27	16	35.13	10	35.27	35.35	6	6,715	0.09%
2018/11/26	0	0.00	1	33.75	34.55	-1	6,769	-0.01%
2018/11/23	11	33.32	15	33.33	33.10	-4	6,853	-0.06%
2018/11/22	13	34.59	9	33.10	33.10	4	6,997	0.06%
2018/11/21	11	34.76	11	34.60	34.60	0	7,287	0.00%
2018/11/20	12	34.95	11	34.55	34.50	1	7,661	0.01%
2018/11/19	6	34.95	6	35.25	35.25	0	7,658	0.00%
2018/11/16	7	34.87	1	34.55	34.55	6	7,754	0.08%
2018/11/15	5	34.72	6	34.55	34.90	-1	7,771	-0.01%
2018/11/14	16	34.53	10	34.40	34.75	6	7,837	0.08%
2018/11/13	0	0.00	7	33.70	34.25	-7	7,727	-0.09%
2018/11/12	5	33.25	2	33.45	33.45	3	7,645	0.04%
2018/11/09	5	32.10	11	33.11	33.20	-6	7,615	-0.08%
2018/11/08	16	33.88	13	32.10	32.10	3	7,626	0.04%
2018/11/07	5	32.05	11	32.95	33.00	-6	7,553	-0.08%
2018/11/06	3	32.50	1	31.65	31.95	2	7,623	0.03%
2018/11/05	10	31.85	5	32.35	32.40	5	7,638	0.07%
2018/11/02	2	31.15	2	30.55	31.20	0	7,608	0.00%
2018/10/31	5	28.70	5	29.50	29.50	0	7,845	0.00%
2018/10/30	5	27.70	5	28.30	28.30	0	7,902	0.00%
2018/10/29	5	28.40	5	27.70	27.70	0	8,102	0.00%
2018/10/26	1	28.50	0	0.00	28.25	1	8,217	0.01%
2018/10/25	0	0.00	19	29.00	29.00	-19	8,398	-0.23%
2018/10/24	4	29.35	72	30.23	30.10	-68	8,476	-0.80%
2018/10/23	14	30.26	1	29.50	29.50	13	8,605	0.15%
2018/10/22	74	30.56	3	30.00	30.55	71	8,882	0.80%
2018/10/19	3	29.05	3	29.60	29.60	0	9,313	0.00%
2018/10/17	5	29.10	5	29.65	29.65	0	9,724	0.00%
2018/10/12	5	26.05	9	27.44	27.80	-4	9,868	-0.04%
2018/10/11	4	25.95	0	0.00	26.00	4	9,927	0.04%
2018/10/09	5	29.40	5	28.80	28.80	0	10,178	0.00%
2018/10/08	3	29.75	3	29.45	29.45	0	10,380	0.00%
2018/10/05	7	29.30	304	28.95	29.40	-297	10,806	-2.75%	大賣/鉅額交易
2018/10/04	0	0.00	1	30.40	30.30	-1	10,989	-0.01%
2018/10/03	1	31.20	8	32.23	32.00	-7	10,902	-0.06%
2018/10/02	0	0.00	2	31.20	31.20	-2	10,818	-0.02%
2018/10/01	7	31.00	8	30.51	30.95	-1	10,962	-0.01%
2018/09/28	8	32.14	5	31.70	31.70	3	10,991	0.03%
2018/09/27	5	31.85	5	32.15	32.25	0	10,989	0.00%
2018/09/26	2	32.15	5	32.10	32.10	-3	11,010	-0.03%
2018/09/25	5	31.02	2	32.15	32.15	3	11,008	0.03%
2018/09/21	10	31.40	5	31.45	31.45	5	10,954	0.05%
2018/09/20	18	31.34	29	30.85	30.85	-11	10,881	-0.10%
2018/09/19	9	33.12	14	32.33	32.25	-5	10,713	-0.05%
2018/09/18	322	32.90	28	32.55	33.10	294	10,631	2.77%	大買/鉅額交易
2018/09/17	16	33.51	15	33.19	33.15	1	10,586	0.01%
2018/09/14	8	33.60	17	34.33	34.25	-9	10,591	-0.08%
2018/09/13	14	33.24	8	33.14	33.20	6	10,476	0.06%
2018/09/12	13	33.73	8	33.68	33.30	5	10,383	0.05%
2018/09/11	11	33.29	12	34.54	34.70	-1	10,325	-0.01%
2018/09/10	16	33.60	5	33.14	33.00	11	10,218	0.11%
2018/09/07	6	34.12	0	0.00	34.60	6	10,088	0.06%
2018/09/06	20	35.20	14	34.94	35.00	6	10,124	0.06%
2018/09/05	8	33.72	9	34.72	34.70	-1	9,826	-0.01%
2018/09/04	17	36.16	15	33.98	34.10	2	9,652	0.02%
2018/09/03	3	36.65	3	36.30	36.70	0	9,251	0.00%
2018/08/31	2	36.88	1	36.60	36.60	1	9,128	0.01%
2018/08/30	10	36.00	11	36.55	36.70	-1	8,975	-0.01%
2018/08/29	2	36.60	7	36.70	37.35	-5	8,820	-0.06%
2018/08/28	9	35.62	10	36.50	36.70	-1	8,635	-0.01%
2018/08/27	3	33.65	5	34.95	35.30	-2	8,230	-0.02%
2018/08/24	5	32.35	5	32.75	33.10	0	7,915	0.00%
2018/08/23	12	32.83	13	32.34	32.35	-1	7,920	-0.01%
2018/08/22	0	0.00	5	31.63	32.25	-5	7,714	-0.06%
2018/08/21	9	31.39	4	31.00	31.75	5	7,654	0.07%
2018/08/20	0	0.00	10	30.13	30.30	-10	7,477	-0.13%
2018/08/17	9	30.37	13	29.80	29.70	-4	7,456	-0.05%
2018/08/15	13	30.07	1	30.10	29.85	12	7,407	0.16%
2018/08/13	7	32.05	18	31.09	30.75	-11	7,189	-0.15%
2018/08/10	11	32.60	0	0.00	31.80	11	7,032	0.16%
2018/08/09	0	0.00	1	31.50	31.90	-1	6,961	-0.01%
2018/08/08	5	33.08	0	0.00	31.75	5	6,907	0.07%
2018/08/06	5	32.15	0	0.00	31.80	5	6,687	0.07%
2018/08/03	10	32.20	0	0.00	32.20	10	6,627	0.15%
2018/08/01	0	0.00	171	32.52	31.85	-171	6,373	-2.68%	大賣/鉅額交易
2018/07/31	0	0.00	3	32.05	32.00	-3	6,187	-0.05%
2018/07/27	2	31.95	1	32.00	32.00	1	5,970	0.02%
2018/07/26	7	31.84	10	32.15	31.00	-3	5,694	-0.05%
2018/07/25	10	29.15	1	29.20	29.25	9	5,245	0.17%
2018/07/24	13	29.58	18	29.60	29.30	-5	5,128	-0.10%
2018/07/20	1	27.95	0	0.00	28.60	1	4,759	0.02%
2018/07/19	3	28.77	2	28.35	28.45	1	4,688	0.02%
2018/07/18	5	28.65	0	0.00	28.60	5	4,648	0.11%
2018/07/17	169	29.46	158	29.01	28.65	11	4,508	0.24%	大買/大賣/
2018/07/16	3	29.03	3	29.27	28.10	0	4,143	0.00%
2018/07/13	3	27.93	1	28.95	29.30	2	3,897	0.05%
2018/07/12	8	26.83	7	27.18	27.75	1	3,424	0.03%
2018/07/11	167	25.51	10	25.25	25.25	157	3,103	5.06%	大買/鉅額交易
2018/07/10	0	0.00	10	24.90	24.90	-10	3,074	-0.33%
2018/07/09	0	0.00	1	25.70	25.15	-1	2,996	-0.03%
2018/07/06	0	0.00	9	25.40	25.35	-9	2,827	-0.32%
2018/07/04	10	23.78	0	0.00	23.85	10	2,583	0.39%
2018/06/25	0	0.00	19	23.75	23.35	-19	2,387	-0.80%
2018/06/20	5	22.39	0	0.00	22.60	5	2,303	0.22%
2018/06/19	3	23.05	0	0.00	22.90	3	2,276	0.13%
2018/06/15	3	23.45	10	23.40	23.50	-7	2,256	-0.31%
2018/06/14	18	24.10	0	0.00	23.60	18	2,236	0.80%
2018/06/07	10	23.80	0	0.00	23.70	10	2,010	0.50%
2018/06/04	3	23.68	3	23.60	23.60	0	1,887	0.00%
2018/06/01	12	23.48	2	23.80	23.50	10	1,842	0.54%
2018/05/31	0	0.00	10	23.65	23.65	-10	1,706	-0.59%
2018/05/22	0	0.00	0.3	22.00	22.10	-0.3	1,367	-0.02%
2018/05/18	10	21.65	0	0.00	21.60	10	1,286	0.78%
2018/05/14	0	0.00	10.1	20.90	21.25	-10.1	1,155	-0.87%
2018/05/10	10	22.25	0	0.00	22.25	10	1,100	0.91%
2018/05/09	0	0.00	10	22.10	22.30	-10	1,007	-0.99%
2018/04/24	0	0.00	5	21.05	20.65	-5	654	-0.76%
2018/04/17	5	21.10	5	20.80	20.65	0	596	0.00%
2018/04/16	5	20.95	0	0.00	20.80	5	594	0.84%
2018/03/14	0	0.00	2	20.65	20.65	-2	594	-0.34%
2018/02/05	2	20.00	0	0.00	19.65	2	666	0.30%
2018/01/16	0	0.00	2	22.00	22.10	-2	759	-0.26%
2018/01/08	0	0.00	1	22.40	22.40	-1	738	-0.14%