泰鼎-KY (4927)-日盛-內湖券商分點個股進出

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
40.00
漲跌
▼0.10
漲幅
-0.25%
成交量
3,800張
產業
上市電子零組件類股▼0.60%
482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－日盛-內湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

日盛-內湖券商分點個股進出
日盛-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/03/31	0	0.00	1	59.20	59.20	-1	868	-0.12%
2023/03/21	0	0.00	20	58.08	58.20	-20	911	-2.19%
2023/03/20	0	0.00	1	57.70	57.70	-1	924	-0.11%
2023/03/16	3	55.90	1	55.80	56.00	2	932	0.21%
2023/03/15	0	0.00	10	57.10	56.50	-10	950	-1.05%
2023/03/14	1	57.50	0	0.00	57.00	1	982	0.10%
2023/03/13	0	0.00	10	58.60	58.60	-10	996	-1.00%
2023/03/09	1	61.70	1	61.10	60.80	0	1,055	0.00%
2023/03/07	1	62.40	1	62.70	62.30	0	1,128	0.00%
2023/03/03	1	58.60	1	59.60	59.40	0	1,250	0.00%
2023/03/01	4	58.58	2	58.50	58.70	2	1,338	0.15%
2023/02/08	10	60.85	0	0.00	60.40	10	1,761	0.57%
2023/02/06	6	59.98	0	0.00	59.80	6	1,853	0.32%
2023/02/03	0	0.00	5	60.12	59.80	-5	1,867	-0.27%
2023/02/02	11	59.84	0	0.00	60.20	11	1,864	0.59%
2022/12/27	1	54.90	0	0.00	54.90	1	2,280	0.04%
2022/11/25	1	58.50	1	57.80	57.00	0	2,496	0.00%
2022/11/24	1	56.20	2	58.40	58.40	-1	2,494	-0.04%
2022/11/23	1	56.60	0	0.00	56.60	1	2,496	0.04%
2022/11/22	0	0.00	7	55.30	55.80	-7	2,503	-0.28%
2022/11/21	0	0.00	3	54.70	54.30	-3	2,511	-0.12%
2022/11/09	0	0.00	1	55.10	55.90	-1	2,749	-0.04%
2022/11/04	1	53.40	0	0.00	53.50	1	2,589	0.04%
2022/11/03	0	0.00	1	51.60	53.10	-1	2,522	-0.04%
2022/11/02	0	0.00	1	51.50	51.90	-1	2,493	-0.04%
2022/11/01	1	50.40	0	0.00	50.70	1	2,461	0.04%
2022/10/31	0	0.00	2	49.25	49.40	-2	2,456	-0.08%
2022/10/28	1	48.40	0	0.00	48.30	1	2,476	0.04%
2022/10/27	0	0.00	1	49.15	49.35	-1	2,476	-0.04%
2022/10/26	2	48.85	0	0.00	48.20	2	2,471	0.08%
2022/10/21	0	0.00	1	50.80	50.30	-1	2,409	-0.04%
2022/10/20	1	49.90	0	0.00	50.30	1	2,390	0.04%
2022/10/19	1	52.10	1	53.40	51.60	0	2,364	0.00%
2022/10/18	0	0.00	2	51.30	51.50	-2	2,275	-0.09%
2022/10/11	1	50.30	0	0.00	48.85	1	2,200	0.05%
2022/10/07	0	0.00	1	52.90	52.60	-1	2,173	-0.05%
2022/10/05	2	51.45	1	52.80	51.70	1	2,183	0.05%
2022/09/28	1	51.10	0	0.00	49.50	1	2,208	0.05%
2022/09/27	0	0.00	1	52.80	53.60	-1	2,273	-0.04%
2022/09/26	1	51.40	0	0.00	51.30	1	2,288	0.04%
2022/09/19	1	57.30	0	0.00	57.30	1	2,247	0.04%
2022/09/16	1	58.90	0	0.00	58.90	1	2,240	0.04%
2022/09/15	0	0.00	2	60.00	60.30	-2	2,236	-0.09%
2022/09/12	1	57.70	0	0.00	58.00	1	2,208	0.05%
2022/09/07	0	0.00	1	56.80	56.60	-1	2,244	-0.04%
2022/09/06	1	58.30	1	60.30	58.10	0	2,278	0.00%
2022/09/05	3	58.23	1	57.40	57.80	2	2,240	0.09%
2022/09/02	1	60.90	0	0.00	60.90	1	2,251	0.04%
2022/09/01	3	60.63	1	60.50	60.50	2	2,218	0.09%
2022/08/30	0	0.00	3	61.57	61.10	-3	2,198	-0.14%
2022/08/29	2	58.45	0	0.00	59.20	2	2,140	0.09%
2022/08/25	4	59.58	0	0.00	59.00	4	2,116	0.19%
2022/08/24	2	60.35	0	0.00	58.90	2	2,111	0.09%
2022/08/23	2	60.85	0	0.00	60.90	2	2,081	0.10%
2022/08/22	0	0.00	2	63.90	62.80	-2	2,037	-0.10%
2022/08/19	10	60.84	5	62.14	62.30	5	1,915	0.26%
2022/08/18	0	0.00	1	61.90	61.90	-1	1,693	-0.06%
2022/08/15	8	57.69	0	0.00	58.20	8	1,729	0.46%
2022/08/12	3	56.13	0	0.00	56.80	3	1,730	0.17%
2022/08/11	0	0.00	2	56.40	55.80	-2	1,787	-0.11%
2022/07/06	1	63.00	0	0.00	61.80	1	2,326	0.04%
2022/07/05	1	63.10	1	64.30	64.70	0	2,343	0.00%
2022/06/24	1	72.40	0	0.00	72.30	1	2,610	0.04%
2022/06/20	0	0.00	1	74.40	72.90	-1	3,030	-0.03%
2022/06/15	1	75.80	2	76.00	75.70	-1	3,125	-0.03%
2022/06/13	1	79.00	0	0.00	79.70	1	3,072	0.03%
2022/06/10	0	0.00	8	83.40	83.20	-8	3,034	-0.26%
2022/06/09	0	0.00	2	84.80	83.90	-2	3,029	-0.07%
2022/06/08	0	0.00	3	85.87	85.50	-3	3,016	-0.10%
2022/06/07	0	0.00	2	87.80	86.40	-2	3,054	-0.07%
2022/06/06	2	87.15	0	0.00	86.30	2	3,077	0.06%
2022/06/02	3	89.40	0	0.00	88.10	3	3,112	0.10%
2022/06/01	1	89.80	0	0.00	89.80	1	3,228	0.03%
2022/05/31	0	0.00	1	90.90	91.20	-1	3,297	-0.03%
2022/05/30	2	87.60	0	0.00	87.60	2	3,379	0.06%
2022/05/27	0	0.00	3	87.40	87.20	-3	3,390	-0.09%
2022/05/25	4	88.05	11	88.06	88.60	-7	3,438	-0.20%
2022/05/24	1	88.60	1	90.70	88.60	0	3,449	0.00%
2022/05/19	1	89.90	3	90.53	91.70	-2	3,504	-0.06%
2022/05/18	2	94.75	1	95.90	94.00	1	3,484	0.03%
2022/05/17	2	94.35	3	94.33	94.40	-1	3,498	-0.03%
2022/05/16	2	94.10	1	95.50	93.70	1	3,553	0.03%
2022/05/13	2	93.00	0	0.00	93.00	2	3,578	0.06%
2022/05/12	6	95.32	1	95.20	92.80	5	3,665	0.14%
2022/05/11	1	94.40	2	94.00	96.20	-1	3,722	-0.03%
2022/05/10	3	95.90	1	95.20	95.20	2	3,762	0.05%
2022/05/06	1	100.00	0	0.00	99.70	1	4,134	0.02%
2022/05/04	0	0.00	2	99.95	100.00	-2	4,157	-0.05%
2022/05/03	1	97.20	2	96.50	97.20	-1	4,206	-0.02%
2022/04/29	0	0.00	1	96.40	95.40	-1	4,268	-0.02%
2022/04/28	1	94.30	0	0.00	93.90	1	4,311	0.02%
2022/04/26	0	0.00	2	90.50	94.30	-2	4,393	-0.05%
2022/04/25	0.1	94.30	0	0.00	94.80	0.1	4,461	0.00%
2022/04/22	8	97.40	7	97.11	94.50	1	4,492	0.02%
2022/04/19	1	101.50	0	0.00	102.50	1	4,680	0.02%
2022/04/14	1	103.50	1	104.50	103.50	0	5,053	0.00%
2022/04/11	0	0.00	5.4	98.72	98.80	-5.4	5,549	-0.10%
2022/04/08	10	101.80	4	100.63	101.00	6	5,619	0.11%
2022/04/07	5	103.00	7	103.36	102.00	-2	5,729	-0.03%
2022/04/06	5	102.60	0	0.00	103.00	5	5,870	0.09%
2022/04/01	5	103.90	1	103.50	103.50	4	5,968	0.07%
2022/03/31	7	105.79	7	106.79	106.00	0	6,026	0.00%
2022/03/30	15	105.57	3	107.17	105.50	12	6,178	0.19%
2022/03/29	5.1	104.53	1	105.00	105.50	4.1	6,384	0.06%
2022/03/28	3	103.17	2	104.50	105.50	1	6,557	0.02%
2022/03/25	5.4	105.59	2	108.00	104.50	3.4	6,734	0.05%
2022/03/24	1.3	105.69	1	107.00	107.50	0.3	6,998	0.00%
2022/03/23	0	0.00	1	102.00	102.50	-1	7,083	-0.01%
2022/03/22	2	101.25	3	101.30	102.50	-1	7,145	-0.01%
2022/03/14	0	0.00	1	94.00	93.60	-1	7,065	-0.01%
2022/03/10	1	94.70	0	0.00	94.80	1	7,199	0.01%
2022/03/07	2	89.70	2	91.30	90.80	0	7,944	0.00%
2022/03/04	0	0.00	3	93.07	92.30	-3	8,202	-0.04%
2022/03/03	3	96.63	2	95.60	96.00	1	8,209	0.01%
2022/03/01	2	100.00	0	0.00	99.90	2	8,161	0.02%
2022/02/24	0	0.00	3	101.37	100.50	-3	8,294	-0.04%
2022/02/23	1	104.00	2	103.25	104.00	-1	8,512	-0.01%
2022/02/22	0	0.00	7	101.07	101.00	-7	8,698	-0.08%
2022/02/21	0	0.00	1	103.50	104.00	-1	8,755	-0.01%
2022/02/17	3	105.33	0	0.00	104.00	3	8,972	0.03%
2022/02/16	5	105.00	6	105.42	105.50	-1	9,115	-0.01%
2022/02/15	5	104.30	1	105.00	102.00	4	9,329	0.04%
2022/02/14	1	103.00	7	103.07	102.00	-6	9,571	-0.06%
2022/02/11	1	104.50	0	0.00	107.00	1	9,870	0.01%
2022/02/10	8	105.81	0	0.00	104.50	8	10,054	0.08%
2022/02/09	2	104.75	3	105.33	105.50	-1	10,128	-0.01%
2022/02/08	6	109.42	0	0.00	105.50	6	10,138	0.06%
2022/01/18	2	124.50	1	128.50	123.00	1	10,409	0.01%
2022/01/17	2	127.50	2	124.00	127.50	0	10,437	0.00%
2022/01/13	1	118.50	0	0.00	122.50	1	10,540	0.01%
2022/01/11	19	129.00	23	127.72	129.00	-4	10,539	-0.04%
2022/01/10	2	131.00	3	130.00	129.00	-1	10,515	-0.01%
2022/01/06	0	0.00	7	133.29	137.00	-7	10,737	-0.07%
2022/01/05	2	131.00	1	127.00	128.50	1	10,568	0.01%
2022/01/04	1	132.50	1	132.00	132.50	0	10,402	0.00%
2022/01/03	1	134.00	3	134.50	134.50	-2	10,361	-0.02%
2021/12/30	1	127.00	2	131.50	130.50	-1	10,330	-0.01%
2021/12/29	3	125.33	8	125.13	129.00	-5	10,231	-0.05%
2021/12/28	7	124.93	4	125.88	127.00	3	10,118	0.03%
2021/12/27	3	120.33	2	121.25	124.00	1	10,047	0.01%
2021/12/24	4	121.25	8	122.94	123.00	-4	10,005	-0.04%
2021/12/23	1	128.00	12	125.67	129.00	-11	9,825	-0.11%
2021/12/22	6	116.58	6	118.08	117.50	0	9,611	0.00%
2021/12/21	3	114.83	8	114.69	118.00	-5	9,542	-0.05%
2021/12/20	4	112.38	15	114.63	114.00	-11	9,781	-0.11%
2021/12/17	1	102.50	11	106.09	108.00	-10	9,552	-0.10%
2021/12/16	2	98.90	3	99.53	102.50	-1	9,333	-0.01%
2021/12/14	2	95.40	2	96.10	94.20	0	9,242	0.00%
2021/12/09	2	97.00	3	97.30	95.00	-1	9,626	-0.01%
2021/12/08	4	94.80	2	95.45	95.40	2	9,715	0.02%
2021/12/07	0	0.00	3	94.23	93.60	-3	10,136	-0.03%
2021/12/06	0	0.00	4	96.13	95.60	-4	10,457	-0.04%
2021/12/03	5	97.78	1	98.60	96.30	4	10,554	0.04%
2021/12/02	9	99.93	12	99.61	98.30	-3	10,616	-0.03%
2021/12/01	22	108.18	4	106.38	103.00	18	10,358	0.17%
2021/11/30	12	108.54	10	112.85	114.00	2	10,353	0.02%
2021/11/29	2	102.75	3	102.83	104.00	-1	10,326	-0.01%
2021/11/26	1	100.00	2	101.50	101.50	-1	10,376	-0.01%
2021/11/25	2	100.50	0	0.00	100.00	2	10,365	0.02%
2021/11/24	6	99.90	2	103.00	101.50	4	10,336	0.04%
2021/11/23	10	101.39	5	101.46	99.00	5	10,249	0.05%
2021/11/22	9	104.50	9	107.61	102.50	0	10,121	0.00%
2021/11/19	2	107.00	2	106.25	103.00	0	9,883	0.00%
2021/11/18	21	101.19	8	100.98	103.00	13	9,661	0.13%
2021/11/17	11	101.86	2	100.60	103.00	9	9,585	0.09%
2021/11/16	19	99.87	9	98.90	100.50	10	9,481	0.11%
2021/11/15	16	102.78	12	103.17	103.50	4	9,310	0.04%
2021/11/12	8	100.75	9	99.80	98.90	-1	9,148	-0.01%
2021/11/11	2	97.20	6	97.88	101.50	-4	8,880	-0.05%
2021/11/10	4	92.50	10	91.54	92.30	-6	8,609	-0.07%
2021/11/09	6	88.60	4	91.20	93.60	2	8,228	0.02%
2021/11/08	1	84.50	0	0.00	85.10	1	7,972	0.01%
2021/11/05	7	83.07	7	83.99	85.00	0	7,842	0.00%
2021/11/04	16	83.09	11	83.87	84.80	5	7,630	0.07%
2021/11/03	1	79.80	3	80.03	79.90	-2	7,371	-0.03%
2021/11/02	2	77.30	2	75.60	76.30	0	7,284	0.00%
2021/11/01	4	78.53	4	77.93	80.00	0	7,196	0.00%
2021/10/29	3	77.20	1	75.30	78.00	2	7,122	0.03%
2021/10/27	1	75.30	0	0.00	75.60	1	7,006	0.01%
2021/10/26	0	0.00	0.3	75.33	75.10	-0.3	6,952	0.00%
2021/10/22	1	82.00	4	80.28	80.80	-3	6,653	-0.05%
2021/10/21	0	0.00	4	78.55	78.20	-4	6,455	-0.06%
2021/10/20	0	0.00	8	78.00	77.90	-8	6,355	-0.13%
2021/10/19	1	77.40	4	77.25	78.50	-3	6,208	-0.05%
2021/10/18	2	76.95	3	76.50	77.30	-1	6,132	-0.02%
2021/10/15	9	75.99	2	75.05	76.00	7	6,050	0.12%
2021/10/14	2	72.80	3.3	73.01	73.90	-1.3	5,766	-0.02%
2021/10/13	0	0.00	5	70.72	70.80	-5	5,597	-0.09%
2021/10/12	1	71.30	4	71.73	72.00	-3	5,590	-0.05%
2021/10/08	2	71.90	4	71.25	70.80	-2	5,584	-0.04%
2021/10/07	2.6	71.07	4	70.68	70.80	-1.4	5,641	-0.03%
2021/10/06	1	68.70	0	0.00	68.70	1	5,580	0.02%
2021/10/05	0	0.00	1	68.50	68.70	-1	5,539	-0.02%
2021/10/04	1	66.50	0	0.00	65.00	1	5,466	0.02%
2021/10/01	4	66.90	0	0.00	65.10	4	5,413	0.07%
2021/09/30	3	69.63	9	69.36	68.00	-6	5,326	-0.11%
2021/09/29	2	70.25	1	70.50	69.50	1	5,269	0.02%
2021/09/28	7	73.09	3	73.13	72.60	4	5,202	0.08%
2021/09/27	13	73.58	7	73.70	73.10	6	5,041	0.12%
2021/09/24	1	68.40	2	69.90	71.30	-1	4,553	-0.02%
2021/09/23	3	68.60	0	0.00	69.00	3	4,403	0.07%
2021/09/22	2	67.95	4	68.03	68.30	-2	4,354	-0.05%
2021/09/16	7	67.53	3	67.60	67.00	4	4,227	0.09%
2021/09/15	1	66.40	1	66.70	68.90	0	4,143	0.00%
2021/09/14	4	71.05	4	71.80	70.30	0	3,902	0.00%
2021/09/13	1	72.50	21	71.87	73.00	-20	3,808	-0.53%
2021/09/10	0	0.00	20	71.70	73.10	-20	3,676	-0.54%
2021/09/09	53	70.94	16	71.25	71.50	37	3,227	1.15%
2021/09/08	3	66.10	3	68.20	66.80	0	2,827	0.00%
2021/09/06	4	67.80	4	68.60	68.40	0	2,407	0.00%
2021/09/03	5	70.12	17	69.48	70.50	-12	2,298	-0.52%
2021/09/02	3	67.27	3	68.37	68.60	0	1,979	0.00%
2021/09/01	2	65.80	4	65.80	65.80	-2	1,608	-0.12%
2021/08/05	0	0.00	2	61.90	60.40	-2	1,783	-0.11%
2021/08/02	0	0.00	1	58.10	58.50	-1	1,915	-0.05%
2021/07/20	1	58.70	0	0.00	58.50	1	2,024	0.05%
2021/07/19	2	60.25	4	60.30	59.80	-2	2,021	-0.10%
2021/07/16	3	63.70	0	0.00	63.60	3	2,038	0.15%
2021/07/15	0	0.00	1	64.70	64.30	-1	2,037	-0.05%
2021/07/14	0	0.00	1	65.50	65.40	-1	1,996	-0.05%
2021/07/05	1	62.80	2	61.70	62.80	-1	2,131	-0.05%
2021/06/25	2	60.90	0	0.00	61.10	2	2,239	0.09%
2021/06/15	1	58.30	0	0.00	58.30	1	2,265	0.04%
2021/06/09	0	0.00	1	55.20	55.40	-1	2,296	-0.04%
2021/06/01	2	56.85	0	0.00	56.70	2	2,412	0.08%
2021/05/28	1	56.00	0	0.00	55.70	1	2,548	0.04%
2021/05/27	2	53.95	0	0.00	55.10	2	2,588	0.08%
2021/05/25	1	55.50	0	0.00	55.20	1	2,608	0.04%
2021/05/24	0	0.00	1	53.30	53.70	-1	2,607	-0.04%
2021/05/20	0	0.00	1	51.00	50.40	-1	2,601	-0.04%
2021/05/18	2	46.80	0	0.00	48.10	2	2,595	0.08%
2021/05/13	1	51.10	0	0.00	50.80	1	2,494	0.04%
2021/05/12	1	56.30	0	0.00	55.20	1	2,437	0.04%
2021/05/11	1	61.80	0	0.00	61.30	1	2,407	0.04%
2021/04/29	1	67.00	0	0.00	66.80	1	2,494	0.04%
2021/04/28	1	68.30	0	0.00	67.80	1	2,506	0.04%
2021/04/22	0	0.00	1	66.80	66.80	-1	2,524	-0.04%
2021/04/21	2	68.00	0	0.00	67.90	2	2,556	0.08%
2021/04/16	1	65.50	0	0.00	65.90	1	2,547	0.04%
2021/04/12	0	0.00	1	66.10	66.10	-1	2,473	-0.04%
2021/04/06	1	66.80	0	0.00	66.80	1	2,449	0.04%
2021/04/01	1	66.60	0	0.00	66.70	1	2,460	0.04%
2021/03/31	1	66.60	0	0.00	66.50	1	2,469	0.04%
2021/03/25	0	0.00	2	66.30	66.30	-2	2,685	-0.07%
2021/03/24	3	66.70	0	0.00	66.70	3	2,711	0.11%
2021/03/22	1	66.70	0	0.00	66.80	1	2,734	0.04%
2021/03/10	1	67.50	0	0.00	67.70	1	2,882	0.03%
2021/03/09	1	67.00	0	0.00	67.00	1	2,885	0.03%
2021/03/08	1	68.70	0	0.00	67.90	1	2,871	0.03%
2021/03/04	1	68.80	0	0.00	68.20	1	2,914	0.03%
2021/03/02	1	72.00	1	71.40	71.00	0	2,890	0.00%
2021/02/26	0	0.00	2	71.20	71.20	-2	2,859	-0.07%
2021/02/25	2	71.00	0	0.00	71.10	2	2,857	0.07%
2021/02/24	2	70.35	0	0.00	70.30	2	2,864	0.07%
2021/02/23	1	70.60	0	0.00	70.40	1	2,862	0.03%
2021/02/22	1	71.20	0	0.00	71.20	1	2,930	0.03%
2021/02/17	2	69.20	0	0.00	69.30	2	3,011	0.07%
2021/02/05	0	0.00	4	67.95	68.00	-4	2,993	-0.13%
2021/02/04	2	66.80	0	0.00	66.70	2	3,002	0.07%
2021/02/01	1	66.70	9	67.43	67.90	-8	3,032	-0.26%
2021/01/28	0	0.00	5	70.14	70.20	-5	3,078	-0.16%
2021/01/27	2	69.45	4.1	70.37	71.70	-2.1	3,027	-0.07%
2021/01/26	3	69.10	2	68.85	68.60	1	2,911	0.03%
2021/01/25	5.1	68.92	5	69.36	69.00	0.1	2,864	0.00%
2021/01/22	1	68.30	1	68.70	68.40	0	2,838	0.00%
2021/01/21	4	67.98	7	68.61	67.90	-3	2,850	-0.11%
2021/01/20	6	68.75	0	0.00	68.50	6	2,870	0.21%
2021/01/18	1	68.40	2	67.75	68.40	-1	2,847	-0.04%
2021/01/15	16	69.27	50	68.66	68.90	-34	2,838	-1.20%
2021/01/14	42	69.85	0	0.00	70.90	42	2,786	1.51%
2021/01/13	11	67.32	1	67.90	68.10	10	2,736	0.37%
2020/12/30	1	68.80	0	0.00	68.70	1	2,597	0.04%
2020/12/29	1	68.60	1	68.40	68.60	0	2,624	0.00%
2020/12/28	1	67.60	0	0.00	67.90	1	2,615	0.04%
2020/12/24	1	70.70	0	0.00	70.20	1	2,571	0.04%
2020/12/15	1	72.20	0	0.00	71.60	1	2,710	0.04%
2020/12/14	1	72.90	0	0.00	72.90	1	2,740	0.04%
2020/12/11	0	0.00	3	72.00	72.60	-3	2,810	-0.11%
2020/12/04	0	0.00	1	81.10	81.10	-1	2,888	-0.03%
2020/12/03	6	82.35	1	82.50	81.80	5	2,879	0.17%
2020/12/02	2	83.00	1	82.40	82.60	1	2,878	0.03%
2020/12/01	0	0.00	1	82.50	83.40	-1	2,889	-0.03%
2020/11/30	1	81.30	0	0.00	81.30	1	2,889	0.03%
2020/11/17	1	80.60	0	0.00	81.60	1	2,822	0.04%
2020/11/06	0	0.00	2	78.20	78.50	-2	3,079	-0.06%
2020/10/30	2	76.60	0	0.00	74.10	2	3,595	0.06%
2020/10/13	0	0.00	1	71.60	71.70	-1	4,480	-0.02%
2020/09/24	1	76.60	0	0.00	74.60	1	5,324	0.02%
2020/09/23	17	79.84	17	79.95	77.30	0	5,685	0.00%
2020/09/21	5	77.70	5	78.30	78.30	0	5,672	0.00%
2020/09/18	0	0.00	2	78.00	77.00	-2	5,673	-0.04%
2020/09/16	0	0.00	20	78.00	78.00	-20	5,632	-0.36%
2020/09/15	0	0.00	11	74.90	77.10	-11	5,684	-0.19%
2020/09/14	17	73.36	8	74.50	74.20	9	5,814	0.15%
2020/09/04	0	0.00	2	70.20	71.70	-2	6,164	-0.03%
2020/09/03	2	71.10	0	0.00	71.10	2	6,194	0.03%
2020/09/01	0	0.00	2	70.95	71.00	-2	6,217	-0.03%
2020/08/28	1	70.80	0	0.00	70.80	1	6,344	0.02%
2020/08/26	0	0.00	4	71.50	71.10	-4	6,367	-0.06%
2020/08/25	0	0.00	2	72.10	72.10	-2	6,399	-0.03%
2020/08/24	5	72.62	0	0.00	72.60	5	6,414	0.08%
2020/08/21	3	71.70	1	71.80	72.40	2	6,432	0.03%
2020/08/20	0	0.00	2	70.80	70.50	-2	6,500	-0.03%
2020/08/19	3	74.83	6	75.00	73.50	-3	6,602	-0.05%
2020/08/18	5	75.16	0	0.00	75.20	5	6,665	0.08%
2020/08/17	2	76.40	2	75.60	76.20	0	6,804	0.00%
2020/08/12	1	75.70	1	73.60	73.20	0	7,304	0.00%
2020/08/11	1	75.50	1	75.90	75.80	0	7,256	0.00%
2020/08/10	15	76.40	0	0.00	74.40	15	7,261	0.21%
2020/08/06	6	80.60	0	0.00	79.60	6	7,356	0.08%
2020/08/05	10	80.31	14	81.01	83.10	-4	7,623	-0.05%
2020/08/04	0	0.00	5	76.50	75.80	-5	7,502	-0.07%
2020/08/03	10	77.30	0	0.00	73.70	10	7,519	0.13%
2020/07/31	5	80.00	5	80.80	80.40	0	7,730	0.00%
2020/07/30	0	0.00	5	81.40	79.60	-5	8,002	-0.06%
2020/07/29	5	80.40	1	80.80	80.10	4	8,006	0.05%
2020/07/28	2	81.00	5	81.96	82.00	-3	8,007	-0.04%
2020/07/27	2	80.90	2	81.50	80.00	0	7,992	0.00%
2020/07/24	7	81.07	11	82.30	80.80	-4	8,093	-0.05%
2020/07/23	1	82.00	8	82.89	83.10	-7	8,153	-0.09%
2020/07/22	5	82.10	0	0.00	82.40	5	8,100	0.06%
2020/07/21	5	79.90	5	82.80	81.80	0	8,102	0.00%
2020/07/20	5	78.50	5	79.50	80.20	0	8,192	0.00%
2020/07/17	9	81.32	19	81.17	78.90	-10	8,302	-0.12%
2020/07/16	0	0.00	5	79.70	79.60	-5	8,376	-0.06%
2020/07/10	15	79.31	125	78.97	77.70	-110	8,572	-1.28%	大賣/鉅額交易
2020/07/09	145	83.02	11	83.60	81.10	134	8,601	1.56%	大買/鉅額交易
2020/07/08	11	79.27	16	80.76	81.60	-5	8,613	-0.06%
2020/07/07	9	79.56	9	80.22	79.80	0	8,630	0.00%
2020/07/06	24	81.13	160	80.61	78.90	-136	8,763	-1.55%	大賣/鉅額交易
2020/07/03	178	80.57	402	78.40	78.00	-224	8,994	-2.49%	大買/大賣/鉅額交易
2020/07/02	329	73.68	31	77.27	79.40	298	8,939	3.33%	大買/鉅額交易
2020/07/01	67	72.26	12	72.58	72.20	55	8,738	0.63%
2020/06/30	0	0.00	1	69.10	69.10	-1	8,712	-0.01%
2020/06/29	7	69.30	0	0.00	69.10	7	8,739	0.08%
2020/06/22	6	73.67	1	72.00	72.30	5	8,839	0.06%
2020/06/19	1	71.40	11	71.23	73.60	-10	8,860	-0.11%
2020/06/18	6	69.32	0	0.00	69.40	6	8,725	0.07%
2020/06/16	3	69.23	5	69.98	70.60	-2	8,860	-0.02%
2020/06/15	1	67.40	85	66.76	67.30	-84	8,868	-0.95%
2020/06/12	86	64.33	1	67.10	67.60	85	9,014	0.94%
2020/06/08	0	0.00	1.2	67.59	67.00	-1.2	9,341	-0.01%
2020/06/05	2	66.75	1	67.30	67.30	1	9,400	0.01%
2020/06/04	5	70.20	2	69.90	69.80	3	9,466	0.03%
2020/06/03	6	69.33	5	69.90	70.20	1	9,620	0.01%
2020/06/02	2	70.25	4	69.95	69.00	-2	9,744	-0.02%
2020/06/01	0	0.00	3	69.53	69.60	-3	9,816	-0.03%
2020/05/28	1	67.50	0	0.00	68.10	1	10,032	0.01%
2020/05/26	4	68.95	0	0.00	68.20	4	10,310	0.04%
2020/05/25	5	70.24	68	69.91	72.50	-63	10,445	-0.60%
2020/05/22	4	70.48	407	70.54	69.70	-403	10,475	-3.85%	大賣/鉅額交易
2020/05/21	110	68.08	2	71.50	71.50	108	10,464	1.03%	大買/鉅額交易
2020/05/20	29	62.31	5	64.22	65.00	24	10,220	0.23%
2020/05/19	5	62.34	8	62.66	62.90	-3	10,586	-0.03%
2020/05/18	1	61.70	21	60.87	60.80	-20	10,586	-0.19%
2020/05/15	1	60.90	0	0.00	60.80	1	10,820	0.01%
2020/05/14	131	63.01	5	62.94	60.60	126	11,202	1.12%	大買/鉅額交易
2020/05/13	30	62.00	212	62.09	61.90	-182	11,770	-1.55%	大賣/鉅額交易
2020/05/12	758.2	62.97	343	62.88	62.10	415.2	12,247	3.39%	大買/大賣/鉅額交易
2020/05/11	0	0.00	10	59.56	61.40	-10	12,047	-0.08%
2020/05/08	1	60.60	1	60.00	60.20	0	12,006	0.00%
2020/05/07	125	60.97	290	61.31	60.10	-165	12,034	-1.37%	大買/大賣/鉅額交易
2020/05/06	250	58.61	75	58.43	58.60	175	11,835	1.48%	大買/鉅額交易
2020/05/05	1	56.00	1	55.70	55.60	0	11,633	0.00%
2020/05/04	6	56.40	6	55.30	55.10	0	11,850	0.00%
2020/04/30	0	0.00	59	55.92	56.30	-59	11,923	-0.49%
2020/04/29	14	57.56	310	57.00	56.30	-296	12,041	-2.46%	大賣/鉅額交易
2020/04/28	503	55.58	150	56.23	57.20	353	12,202	2.89%	大買/大賣/鉅額交易
2020/04/23	3	56.27	0	0.00	54.60	3	12,367	0.02%
2020/04/22	0	0.00	3	54.67	55.90	-3	12,442	-0.02%
2020/04/21	2	54.55	1	54.30	54.00	1	12,394	0.01%
2020/04/20	0	0.00	1	54.10	53.40	-1	12,231	-0.01%
2020/04/17	1	52.00	0	0.00	52.00	1	12,138	0.01%
2020/04/15	2	53.50	0	0.00	53.00	2	12,025	0.02%
2020/04/13	0	0.00	51	53.83	53.10	-51	11,862	-0.43%
2020/04/10	51	53.17	0	0.00	52.50	51	11,721	0.44%
2020/04/09	0	0.00	11	52.98	52.80	-11	11,677	-0.09%
2020/04/08	0	0.00	1	52.50	51.80	-1	11,479	-0.01%
2020/03/31	1	48.00	0	0.00	47.10	1	10,793	0.01%
2020/03/26	5	51.14	0	0.00	51.80	5	10,903	0.05%
2020/03/25	62	53.14	64	51.55	51.40	-2	10,937	-0.02%
2020/03/24	2	52.45	3	52.70	52.50	-1	10,937	-0.01%
2020/03/23	51	52.22	51	52.41	51.00	0	10,976	0.00%
2020/03/20	1	50.70	1	50.70	51.40	0	10,835	0.00%
2020/03/19	1	47.85	0	0.00	47.20	1	10,721	0.01%
2020/03/18	4	51.65	5	51.48	50.50	-1	10,591	-0.01%
2020/03/17	9	49.43	10	49.48	49.15	-1	10,397	-0.01%
2020/03/16	0	0.00	1	50.20	46.55	-1	10,242	-0.01%
2020/03/13	1	47.90	0	0.00	49.45	1	10,142	0.01%
2020/03/12	0	0.00	15	51.70	50.00	-15	10,088	-0.15%
2020/03/11	5	56.50	0	0.00	54.20	5	9,966	0.05%
2020/03/10	2	53.55	2	53.00	55.20	0	9,869	0.00%
2020/03/09	10	56.70	2	55.60	55.00	8	9,664	0.08%
2020/03/06	1	57.70	3	57.83	57.60	-2	9,457	-0.02%
2020/03/04	2	57.20	0	0.00	56.70	2	9,246	0.02%
2020/03/03	11	57.70	11	58.67	57.90	0	9,238	0.00%
2020/02/27	11	58.13	22	58.11	55.40	-11	8,973	-0.12%
2020/02/26	10	57.77	16	58.18	57.10	-6	8,663	-0.07%
2020/02/25	0	0.00	1	56.70	55.90	-1	8,348	-0.01%
2020/02/24	2	56.25	3	56.53	55.70	-1	8,210	-0.01%
2020/02/21	3	55.37	3	55.43	55.50	0	8,069	0.00%
2020/02/20	71	55.75	71	55.51	55.50	0	7,975	0.00%
2020/02/19	6	57.82	4	57.55	58.20	2	7,523	0.03%
2020/02/18	19	58.06	6	59.80	57.20	13	7,427	0.18%
2020/02/17	27	60.67	21	60.46	59.70	6	7,168	0.08%
2020/02/14	23	57.82	18	58.72	60.30	5	6,726	0.07%
2020/02/13	1	53.80	5	54.56	54.90	-4	6,002	-0.07%
2020/02/12	2	53.45	1	52.40	52.40	1	5,496	0.02%
2020/02/10	2	52.90	7	52.69	51.30	-5	5,538	-0.09%
2020/02/07	0	0.00	2	52.10	52.00	-2	5,440	-0.04%
2020/02/06	21	52.71	20	53.00	53.60	1	5,321	0.02%
2020/02/05	1	52.40	1	52.90	52.60	0	5,214	0.00%
2020/01/31	1	52.80	1	53.00	53.30	0	4,686	0.00%
2020/01/20	0	0.00	1	51.20	51.00	-1	4,231	-0.02%
2020/01/17	5	50.70	1	50.40	50.30	4	4,153	0.10%
2020/01/16	8	49.01	8	48.98	49.20	0	3,998	0.00%
2020/01/15	2	47.05	0	0.00	47.20	2	3,778	0.05%
2020/01/06	0	0.00	6	45.80	45.65	-6	3,964	-0.15%
2020/01/03	1	46.80	2	46.45	46.30	-1	4,085	-0.02%
2020/01/02	2	47.05	0	0.00	47.25	2	4,108	0.05%
2019/12/31	0	0.00	3	45.95	46.00	-3	4,206	-0.07%
2019/12/30	2	46.35	1	46.25	46.05	1	4,311	0.02%
2019/12/27	4	46.75	2	46.60	46.85	2	4,271	0.05%
2019/12/26	60	46.67	60	46.10	46.05	0	4,260	0.00%
2019/12/25	1	48.00	0	0.00	47.20	1	4,222	0.02%
2019/12/24	0	0.00	1	47.00	47.70	-1	4,240	-0.02%
2019/12/23	1	46.75	0	0.00	47.60	1	4,127	0.02%
2019/12/19	34	45.34	30	45.60	46.50	4	3,933	0.10%
2019/12/18	0	0.00	2	45.15	45.10	-2	3,831	-0.05%
2019/12/17	0	0.00	2	43.98	44.10	-2	3,703	-0.05%
2019/11/28	0	0.00	1	44.35	44.80	-1	4,686	-0.02%
2019/11/12	1	42.60	0	0.00	43.20	1	5,495	0.02%
2019/11/11	0	0.00	11	42.49	42.10	-11	5,660	-0.19%
2019/11/08	65	43.91	52	44.00	43.85	13	5,702	0.23%
2019/11/07	9	44.22	9	44.41	44.45	0	5,784	0.00%
2019/11/01	0	0.00	1	43.10	43.10	-1	6,305	-0.02%
2019/10/31	0	0.00	3	43.40	43.25	-3	6,445	-0.05%
2019/10/28	3	42.35	0	0.00	42.30	3	6,674	0.04%
2019/10/25	1	42.75	1	42.75	42.65	0	6,713	0.00%
2019/10/24	1	43.15	0	0.00	43.40	1	6,710	0.01%
2019/10/23	1	42.50	1	42.65	42.50	0	6,712	0.00%
2019/10/22	1	43.70	0	0.00	42.75	1	6,735	0.01%
2019/10/18	2	42.70	1	42.90	42.85	1	6,792	0.01%
2019/10/17	1	41.50	4	41.33	41.50	-3	6,731	-0.04%
2019/10/16	0	0.00	3	41.58	41.80	-3	6,818	-0.04%
2019/10/15	2	40.75	10	40.60	40.60	-8	6,821	-0.12%
2019/10/14	10	38.70	0	0.00	39.30	10	6,860	0.15%
2019/10/07	5	43.16	0	0.00	42.30	5	6,886	0.07%
2019/10/02	0	0.00	40	42.25	42.40	-40	6,962	-0.57%
2019/09/27	40	42.15	0	0.00	42.05	40	6,999	0.57%
2019/09/24	0	0.00	1	44.45	43.80	-1	7,262	-0.01%
2019/09/18	5	43.58	8	43.67	43.40	-3	7,383	-0.04%
2019/09/16	7	45.14	8	45.47	44.85	-1	7,215	-0.01%
2019/09/12	2	47.20	0	0.00	46.70	2	7,126	0.03%
2019/09/10	0	0.00	1	46.80	46.85	-1	7,338	-0.01%
2019/09/09	1	48.70	5	47.70	46.70	-4	7,411	-0.05%
2019/09/03	3	50.57	0	0.00	50.50	3	7,592	0.04%
2019/08/29	1	51.30	0	0.00	50.80	1	7,929	0.01%
2019/08/28	0	0.00	4	50.33	50.60	-4	7,921	-0.05%
2019/08/27	2	51.35	0	0.00	51.00	2	7,869	0.03%
2019/08/26	8	51.90	4	51.53	51.30	4	7,858	0.05%
2019/08/22	10	54.30	6	54.60	54.90	4	7,731	0.05%
2019/08/20	7	55.34	8	55.78	55.00	-1	7,684	-0.01%
2019/08/19	18	55.28	14	55.19	55.20	4	7,690	0.05%
2019/08/16	1	53.30	0	0.00	53.20	1	7,605	0.01%
2019/08/14	0	0.00	7	55.27	54.60	-7	7,517	-0.09%
2019/08/13	0	0.00	1	53.70	53.10	-1	7,466	-0.01%
2019/08/12	7	55.00	0	0.00	54.40	7	7,543	0.09%
2019/08/08	2	55.20	0	0.00	56.50	2	7,500	0.03%
2019/08/07	2	54.30	2	52.80	52.80	0	7,291	0.00%
2019/08/06	4	51.53	5	52.18	53.80	-1	7,271	-0.01%
2019/08/02	2	53.90	4	53.25	52.70	-2	7,225	-0.03%
2019/08/01	0	0.00	1	53.00	53.00	-1	7,491	-0.01%
2019/07/29	5	49.60	5	50.60	50.50	0	7,944	0.00%
2019/07/22	1	50.80	0	0.00	50.70	1	8,389	0.01%
2019/07/19	0	0.00	1	49.30	49.50	-1	8,400	-0.01%
2019/07/18	0	0.00	1	49.40	49.00	-1	8,547	-0.01%
2019/07/15	1	51.60	0	0.00	51.90	1	8,616	0.01%
2019/07/12	1	51.40	0	0.00	51.50	1	8,738	0.01%
2019/07/03	1	52.00	0	0.00	51.70	1	10,261	0.01%
2019/07/01	0	0.00	1	55.40	55.50	-1	10,229	-0.01%
2019/06/28	1	53.50	0	0.00	54.60	1	10,178	0.01%
2019/06/27	3	55.33	2	55.60	53.70	1	10,264	0.01%
2019/06/25	1	53.60	0	0.00	54.10	1	10,371	0.01%
2019/06/24	1	53.40	0	0.00	54.30	1	10,411	0.01%
2019/06/18	5	53.60	5	53.70	53.40	0	10,289	0.00%
2019/06/13	0	0.00	33	54.83	54.90	-33	10,050	-0.33%
2019/06/12	19	54.18	8	53.93	54.00	11	9,826	0.11%
2019/06/11	6	53.43	4	53.50	53.10	2	9,808	0.02%
2019/06/10	2	53.10	0	0.00	52.60	2	9,740	0.02%
2019/06/06	0	0.00	6	52.13	52.70	-6	9,728	-0.06%
2019/06/05	12	50.23	3	49.10	51.70	9	9,543	0.09%
2019/06/04	5	48.74	11	48.38	48.40	-6	9,438	-0.06%
2019/05/31	12	48.23	0	0.00	48.20	12	9,800	0.12%
2019/05/29	14	47.55	11	47.61	47.50	3	9,802	0.03%
2019/05/28	8	46.47	2	46.95	47.30	6	9,865	0.06%
2019/05/21	1	49.35	0	0.00	49.75	1	9,976	0.01%
2019/05/20	0	0.00	25	48.50	48.75	-25	10,042	-0.25%
2019/05/15	0	0.00	2	51.00	51.60	-2	9,874	-0.02%
2019/05/14	1	49.05	1	50.50	50.80	0	9,929	0.00%
2019/05/13	0	0.00	21	49.80	50.00	-21	10,008	-0.21%
2019/05/10	22	50.85	0	0.00	50.00	22	10,404	0.21%
2019/05/09	1	52.70	0	0.00	50.50	1	10,496	0.01%
2019/05/08	14	54.64	5	53.54	55.00	9	10,425	0.09%
2019/05/07	19	53.35	12	50.72	53.70	7	10,216	0.07%
2019/05/06	1	51.20	3	50.93	50.00	-2	10,111	-0.02%
2019/05/03	3	51.17	4	51.65	51.70	-1	10,062	-0.01%
2019/04/30	15	50.89	2	50.20	51.20	13	10,095	0.13%
2019/04/29	12	49.26	12	49.84	49.25	0	10,047	0.00%
2019/04/26	1	49.70	44	48.63	48.50	-43	10,085	-0.43%
2019/04/23	16	50.21	16	50.37	50.70	0	10,808	0.00%
2019/04/22	10	49.68	10	49.70	49.70	0	11,100	0.00%
2019/04/19	5	51.54	11	51.77	50.40	-6	11,010	-0.05%
2019/04/18	4	51.38	38	49.85	50.00	-34	10,844	-0.31%
2019/04/17	11	51.50	51	51.25	52.00	-40	10,676	-0.37%
2019/04/16	91	51.39	35	50.81	50.70	56	10,536	0.53%
2019/04/15	104	50.62	45	49.57	51.00	59	10,281	0.57%	大買/
2019/04/12	48	48.21	49	48.10	46.45	-1	9,716	-0.01%
2019/04/11	9	46.93	1	46.50	46.95	8	9,029	0.09%
2019/04/09	0	0.00	16	45.88	45.45	-16	8,873	-0.18%
2019/04/08	1	45.35	0	0.00	45.10	1	8,766	0.01%
2019/04/03	5	45.05	1	44.70	44.70	4	8,714	0.05%
2019/04/02	0	0.00	20	43.90	43.85	-20	8,645	-0.23%
2019/04/01	20	44.95	1	44.10	44.00	19	8,611	0.22%
2019/03/29	2	43.55	2	41.95	43.85	0	8,466	0.00%
2019/03/28	2	42.40	0	0.00	41.80	2	8,339	0.02%
2019/03/27	2	41.85	0	0.00	42.15	2	8,292	0.02%
2019/03/26	1	41.60	0	0.00	41.40	1	8,246	0.01%
2019/03/25	0	41.00	3	40.37	40.80	-3	8,317	-0.04%
2019/03/22	0	0.00	2	41.20	41.20	-2	8,334	-0.02%
2019/03/21	0	41.80	0	0.00	42.00	0	8,383	0.00%
2019/03/20	0	41.05	0	0.00	41.10	0	8,350	0.00%
2019/03/19	4	41.35	1	41.60	41.60	3	8,334	0.04%
2019/03/13	1	40.30	0	0.00	40.80	1	8,263	0.01%
2019/03/06	4	45.30	2	45.00	43.70	2	8,223	0.02%
2019/03/05	1	44.25	0	0.00	44.25	1	8,029	0.01%
2019/02/27	1	44.30	0	0.00	44.30	1	8,141	0.01%
2019/02/25	2	43.58	0	0.00	44.45	2	8,177	0.02%
2019/02/22	0	0.00	20	43.50	43.40	-20	8,166	-0.24%
2019/02/21	2	45.70	12	45.60	44.40	-10	8,278	-0.12%
2019/02/20	10	45.00	0	0.00	45.00	10	8,215	0.12%
2019/02/18	0	0.00	10	45.00	44.15	-10	8,149	-0.12%
2019/02/15	10	44.00	0	0.00	44.30	10	8,216	0.12%
2019/02/13	1	45.25	0	0.00	45.25	1	8,184	0.01%
2019/02/12	18	47.41	18	47.59	46.95	0	8,142	0.00%
2019/02/11	20	48.05	0	0.00	48.05	20	8,166	0.24%
2019/01/29	0	0.00	2	42.45	40.65	-2	7,542	-0.03%
2019/01/28	3	41.80	13	41.48	41.10	-10	7,297	-0.14%
2019/01/25	2	41.00	0	0.00	40.80	2	7,166	0.03%
2019/01/23	10	41.00	0	0.00	41.00	10	6,996	0.14%
2019/01/16	0	0.00	22	41.01	41.15	-22	6,188	-0.36%
2019/01/14	20	38.20	13	36.74	38.20	7	5,445	0.13%
2019/01/09	0	0.00	8	35.45	35.25	-8	5,146	-0.16%
2019/01/08	8	35.55	0	0.00	35.50	8	5,156	0.16%
2019/01/03	0	0.00	7	34.70	34.80	-7	5,244	-0.13%
2019/01/02	0	0.00	3	35.10	34.40	-3	5,265	-0.06%
2018/12/28	6	33.90	3	34.55	34.55	3	5,266	0.06%
2018/12/24	4	34.49	4	34.66	34.55	0	5,528	0.00%
2018/12/22	0	0.00	3	35.05	34.85	-3	5,669	-0.05%
2018/12/20	3	35.70	2	35.80	35.70	1	5,646	0.02%
2018/12/19	2	35.45	4	35.21	35.20	-2	5,620	-0.04%
2018/12/18	1	35.85	1	36.05	35.25	0	5,647	0.00%
2018/12/17	5	35.45	0	0.00	35.65	5	5,602	0.09%
2018/12/06	1	33.70	0	0.00	34.00	1	5,940	0.02%
2018/12/04	7	35.59	0	0.00	35.40	7	6,055	0.12%
2018/12/03	2	36.98	4	36.81	36.35	-2	6,100	-0.03%
2018/11/30	1	36.00	2	35.13	35.50	-1	6,288	-0.02%
2018/11/29	2	35.75	0	0.00	34.90	2	6,381	0.03%
2018/11/28	8	36.25	8	35.73	35.60	0	6,722	0.00%
2018/11/26	10	33.65	0	0.00	34.55	10	6,769	0.15%
2018/11/23	3	33.55	4	33.35	33.10	-1	6,853	-0.01%
2018/11/21	3	34.20	2	34.55	34.60	1	7,287	0.01%
2018/11/20	8	35.49	24	34.81	34.50	-16	7,661	-0.21%
2018/11/19	8	35.03	12	35.17	35.25	-4	7,658	-0.05%
2018/11/16	11	34.56	0	0.00	34.55	11	7,754	0.14%
2018/11/15	4	34.91	4	34.80	34.90	0	7,771	0.00%
2018/11/14	11	34.81	8	34.59	34.75	3	7,837	0.04%
2018/11/13	0	0.00	1	34.00	34.25	-1	7,727	-0.01%
2018/11/09	0	0.00	1	31.60	33.20	-1	7,615	-0.01%
2018/11/06	2	31.75	3	32.12	31.95	-1	7,623	-0.01%
2018/11/05	1	32.15	0	0.00	32.40	1	7,638	0.01%
2018/11/02	1	31.20	1	30.45	31.20	0	7,608	0.00%
2018/10/29	0	0.00	1	27.65	27.70	-1	8,102	-0.01%
2018/10/24	0	0.00	1	30.35	30.10	-1	8,476	-0.01%
2018/10/12	0	0.00	4	27.00	27.80	-4	9,868	-0.04%
2018/10/11	4	26.28	5	25.95	26.00	-1	9,927	-0.01%
2018/10/09	5	28.90	0	0.00	28.80	5	10,178	0.05%
2018/10/05	22	28.88	22	29.34	29.40	0	10,806	0.00%
2018/10/04	64	30.48	64	30.77	30.30	0	10,989	0.00%
2018/10/03	0	0.00	8	31.90	32.00	-8	10,902	-0.07%
2018/10/02	11	31.14	3	31.35	31.20	8	10,818	0.07%
2018/10/01	8	30.20	8	30.71	30.95	0	10,962	0.00%
2018/09/21	1	31.60	1	31.50	31.45	0	10,954	0.00%
2018/09/20	11	31.16	11	31.57	30.85	0	10,881	0.00%
2018/09/14	1	33.80	0	0.00	34.25	1	10,591	0.01%
2018/09/13	1	33.30	0	0.00	33.20	1	10,476	0.01%
2018/09/12	10	33.22	10	33.40	33.30	0	10,383	0.00%
2018/09/11	2	33.30	2	32.85	34.70	0	10,325	0.00%
2018/09/06	10	35.62	11	35.18	35.00	-1	10,124	-0.01%
2018/09/05	9	34.62	3	34.92	34.70	6	9,826	0.06%
2018/09/04	91	34.16	92	34.04	34.10	-1	9,652	-0.01%
2018/09/03	1	36.00	1	36.20	36.70	0	9,251	0.00%
2018/08/31	3	37.30	3	36.63	36.60	0	9,128	0.00%
2018/08/30	0	0.00	90	36.30	36.70	-90	8,975	-1.00%
2018/08/29	0	0.00	2	37.15	37.35	-2	8,820	-0.02%
2018/08/28	67	35.86	8	35.68	36.70	59	8,635	0.68%
2018/08/27	55	35.55	24	35.21	35.30	31	8,230	0.38%
2018/08/24	8	32.74	8	32.98	33.10	0	7,915	0.00%
2018/08/23	53	33.19	59	32.71	32.35	-6	7,920	-0.08%
2018/08/22	2	31.78	2	31.60	32.25	0	7,714	0.00%
2018/08/21	18	31.42	31	31.14	31.75	-13	7,654	-0.17%
2018/08/17	1	30.40	1	29.90	29.70	0	7,456	0.00%
2018/08/16	7	29.85	0	0.00	30.10	7	7,415	0.09%
2018/08/15	2	30.28	2	30.05	29.85	0	7,407	0.00%
2018/08/14	10	29.87	0	0.00	29.65	10	7,324	0.14%
2018/08/13	0	0.00	7	31.35	30.75	-7	7,189	-0.10%
2018/08/10	0	0.00	36	32.50	31.80	-36	7,032	-0.51%
2018/08/08	5	32.18	4	32.01	31.75	1	6,907	0.01%
2018/08/07	2	32.53	1	32.65	32.65	1	6,787	0.01%
2018/08/06	8	31.86	0	0.00	31.80	8	6,687	0.12%
2018/08/03	8	32.76	2	32.80	32.20	6	6,627	0.09%
2018/08/02	13	31.76	1	32.20	32.30	12	6,498	0.18%
2018/08/01	2	33.05	0	0.00	31.85	2	6,373	0.03%
2018/07/31	1	32.15	2	32.00	32.00	-1	6,187	-0.02%
2018/07/27	14	32.10	10	31.70	32.00	4	5,970	0.07%
2018/07/26	10	31.05	12	30.96	31.00	-2	5,694	-0.04%
2018/07/24	14	29.39	13	29.65	29.30	1	5,128	0.02%
2018/07/23	10	27.92	0	0.00	27.95	10	4,781	0.21%
2018/07/20	0	0.00	1	28.05	28.60	-1	4,759	-0.02%
2018/07/18	4	28.60	5	28.11	28.60	-1	4,648	-0.02%
2018/07/17	3	29.20	8	28.65	28.65	-5	4,508	-0.11%
2018/07/16	0	0.00	7	28.98	28.10	-7	4,143	-0.17%
2018/07/13	8	29.29	2	27.80	29.30	6	3,897	0.15%
2018/07/12	1	26.30	1	26.50	27.75	0	3,424	0.00%
2018/07/09	14	25.32	22	25.56	25.15	-8	2,996	-0.27%
2018/07/06	18	24.95	1	24.80	25.35	17	2,827	0.60%
2018/06/14	10	24.50	10	24.65	23.60	0	2,236	0.00%
2018/06/12	0	0.00	2	23.50	23.25	-2	2,014	-0.10%
2018/06/01	11	24.56	53	24.49	23.50	-42	1,842	-2.28%
2018/05/31	47	23.59	26	23.13	23.65	21	1,706	1.23%
2018/05/25	1	21.75	0	0.00	21.90	1	1,443	0.07%
2018/05/22	20	22.03	22	22.15	22.10	-2	1,367	-0.15%
2018/05/15	0	0.00	6	21.60	21.60	-6	1,237	-0.48%
2018/05/10	17	22.81	0	0.00	22.25	17	1,100	1.55%
2018/05/09	2	21.93	0	0.00	22.30	2	1,007	0.20%
2018/05/08	8	22.06	0	0.00	21.90	8	981	0.82%
2018/05/04	2	22.45	1	22.40	22.45	1	913	0.11%
2018/05/03	6	22.70	0	0.00	21.75	6	869	0.69%
2018/05/02	13	21.57	13	22.08	22.25	0	828	0.00%
2018/03/14	4	20.13	5	19.99	20.65	-1	594	-0.17%