泰鼎-KY (4927)-宏遠-高雄券商分點個股進出

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
43.50
漲跌
▼0.65
漲幅
-1.47%
成交量
1,059張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間:13:35(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－宏遠-高雄券商分點個股進出

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

宏遠-高雄券商分點個股進出
宏遠-高雄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
2024/10/29	1	45.25	0	0.00	44.15	1	1,748	0.06%
2024/10/28	2	45.90	1	45.70	45.45	1	1,734	0.06%
2024/10/25	0	0.00	21	45.76	45.45	-21	1,709	-1.23%
2024/10/24	1	46.30	2	47.73	47.75	-1	1,661	-0.06%
2024/10/15	10	56.48	0	0.00	53.70	10	1,654	0.60%
2024/10/14	0	0.00	10	59.10	59.40	-10	1,766	-0.57%
2024/09/27	15	57.50	15	56.77	57.50	0	1,828	0.00%
2024/09/26	0	0.00	2.1	58.32	56.30	-2.1	1,831	-0.11%
2024/09/25	2	55.60	0	0.00	55.60	2	1,819	0.11%
2024/09/24	8	56.19	0	0.00	55.50	8	1,827	0.44%
2024/09/16	0	0.00	9	59.53	59.00	-9	1,822	-0.49%
2024/09/13	2	57.90	1	58.00	58.10	1	1,768	0.06%
2024/09/12	1	53.20	0	0.00	52.90	1	1,736	0.06%
2024/09/09	9	53.87	0	0.00	54.40	9	1,738	0.52%
2024/09/02	0	0.00	13	58.67	59.30	-13	1,707	-0.76%
2024/08/30	0	0.00	15	60.09	59.70	-15	1,692	-0.89%
2024/08/29	0	0.00	1	58.50	58.40	-1	1,658	-0.06%
2024/08/26	3	57.40	1	57.00	57.10	2	1,688	0.12%
2024/08/20	0	0.00	1	53.80	53.30	-1	1,650	-0.06%
2024/08/19	19	52.94	7	52.57	52.50	12	1,649	0.73%
2024/08/16	2	55.05	1	55.00	55.00	1	1,629	0.06%
2024/08/12	1	53.00	0	0.00	53.80	1	1,577	0.06%
2024/08/01	0	0.00	5	54.70	55.50	-5	1,364	-0.37%
2024/07/30	0	0.00	0	53.75	53.90	0	1,346	0.00%
2024/07/18	0	0.00	2	52.00	51.60	-2	1,302	-0.15%
2024/07/17	0	0.00	10	53.87	53.10	-10	1,279	-0.78%
2024/07/16	20	56.80	10	53.40	54.70	10	1,258	0.79%
2024/07/15	0	0.00	7	56.60	54.90	-7	1,186	-0.59%
2024/07/12	7	52.00	0	0.00	52.00	7	977	0.72%
2024/07/11	5	47.35	5	47.30	47.35	0	901	0.00%
2024/06/04	10	40.56	0	0.00	40.65	10	796	1.26%
2024/04/19	3	38.27	0	0.00	38.40	3	681	0.44%
2024/03/25	10	42.00	0	0.00	42.20	10	534	1.87%
2024/03/15	0	40.90	0	0.00	40.45	0	486	0.00%
2024/03/14	2	41.10	0	0.00	41.25	2	474	0.42%
2024/03/07	2	44.00	0	0.00	43.60	2	358	0.56%
2024/02/29	0	0.00	0	46.00	45.90	0	244	-0.01%
2024/01/26	1	48.05	0	0.00	48.35	1	236	0.42%
2023/12/29	1	50.20	0	0.00	50.40	1	407	0.25%
2023/12/06	1	50.50	0	0.00	50.50	1	511	0.20%
2023/11/30	1	50.40	5	50.50	50.50	-4	594	-0.67%
2023/11/22	1	49.90	0	0.00	49.90	1	650	0.15%
2023/11/07	1	48.25	0	0.00	48.00	1	742	0.13%
2023/10/26	1	48.00	0	0.00	47.90	1	764	0.13%
2023/10/06	2	52.95	0	0.00	52.70	2	861	0.23%
2023/09/20	1	57.30	0	0.00	57.10	1	1,187	0.08%
2023/09/15	1	57.10	0	0.00	57.50	1	1,178	0.08%
2023/09/11	1	55.20	0	0.00	55.10	1	1,192	0.08%
2023/09/06	3	57.40	0	0.00	57.00	3	1,200	0.25%
2023/09/04	2	59.20	0	0.00	58.80	2	1,174	0.17%
2023/08/31	0	0.00	2	57.20	57.10	-2	1,245	-0.16%
2023/08/25	2	52.75	0	0.00	52.60	2	1,324	0.15%
2023/08/18	8	52.90	0	0.00	51.60	8	1,391	0.57%
2023/08/16	6	52.30	0	0.00	52.30	6	1,453	0.41%
2023/08/15	0	0.00	30	51.95	52.70	-30	1,466	-2.05%
2023/08/14	30	54.87	14	54.60	54.60	16	1,451	1.10%
2023/08/02	1	59.00	1	58.40	58.20	0	1,450	0.00%
2023/07/21	1	64.20	0	0.00	63.20	1	1,433	0.07%
2023/07/18	2	67.20	0	0.00	66.00	2	1,452	0.14%
2023/07/17	0	0.00	2	65.60	67.40	-2	1,444	-0.14%
2023/07/11	0	0.00	2	67.40	66.90	-2	1,426	-0.14%
2023/07/10	4	66.53	6	66.37	66.00	-2	1,502	-0.13%
2023/07/07	1	65.00	0	0.00	66.80	1	1,574	0.06%
2023/07/06	6	65.03	2	65.60	65.80	4	1,633	0.24%
2023/07/05	6	67.97	21	67.68	67.80	-15	1,583	-0.95%
2023/07/04	22	70.22	3	69.77	70.20	19	1,531	1.24%
2023/07/03	15	65.13	1	65.00	65.10	14	1,416	0.99%
2023/06/14	1	62.30	0	0.00	62.20	1	1,365	0.07%
2023/06/12	1	64.00	0	0.00	64.20	1	1,356	0.07%
2023/06/09	1	64.70	0	0.00	64.10	1	1,352	0.07%
2023/06/07	1	64.10	0	0.00	64.70	1	1,344	0.07%
2023/06/06	2	65.60	1	65.90	64.80	1	1,326	0.08%
2023/06/05	2	63.35	2	63.60	63.80	0	1,275	0.00%
2023/06/02	0	0.00	1	62.00	61.70	-1	1,245	-0.08%
2023/06/01	1	62.50	0	0.00	62.20	1	1,257	0.08%
2023/05/31	0	0.00	2	62.90	63.00	-2	1,256	-0.16%
2023/05/30	2	61.10	0	0.00	61.80	2	1,214	0.16%
2023/05/23	1	60.50	0	0.00	61.40	1	1,262	0.08%
2023/05/22	0	0.00	0.1	61.80	61.50	-0.1	1,318	-0.01%
2023/05/18	0	0.00	4	59.43	59.10	-4	1,261	-0.32%
2023/05/17	0	0.00	4	59.50	59.70	-4	1,244	-0.32%
2023/05/09	1	54.80	0	0.00	54.90	1	1,220	0.08%
2023/04/25	1	53.90	0	0.00	53.90	1	1,252	0.08%
2023/04/24	2	56.75	0	0.00	56.20	2	1,227	0.16%
2023/04/18	0.1	61.20	0	0.00	60.40	0.1	1,192	0.01%
2023/04/13	0	0.00	3	62.20	61.50	-3	1,151	-0.26%
2023/04/12	2	62.20	2	62.60	63.60	0	1,060	0.00%
2023/04/11	1	59.40	0	0.00	62.10	1	976	0.10%
2023/04/07	10	60.40	10	60.10	59.80	0	893	0.00%
2023/03/13	2	58.10	2	57.90	58.60	0	996	0.00%
2023/03/10	0	0.00	2	58.80	59.00	-2	1,031	-0.19%
2023/03/09	2	61.60	0	0.00	60.80	2	1,055	0.19%
2023/03/03	4	59.50	0	0.00	59.40	4	1,250	0.32%
2023/02/24	2	61.80	0	0.00	61.10	2	1,335	0.15%
2023/02/23	0	0.00	3	62.50	62.80	-3	1,332	-0.23%
2023/02/21	1	64.60	11	63.84	64.50	-10	1,383	-0.72%
2023/02/20	2	64.70	2	62.30	64.90	0	1,384	0.00%
2023/02/17	2	61.65	12	61.50	61.60	-10	1,339	-0.75%
2023/02/14	0	0.00	1	59.60	59.30	-1	1,502	-0.07%
2023/02/08	0	0.00	1	60.70	60.40	-1	1,761	-0.06%
2023/02/07	6	60.35	1	60.70	60.60	5	1,818	0.27%
2023/02/02	0	0.00	6	59.30	60.20	-6	1,864	-0.32%
2023/01/13	1	55.50	0	0.00	54.80	1	1,930	0.05%
2023/01/11	0	0.00	1	55.80	56.20	-1	2,051	-0.05%
2023/01/09	1	55.20	0	0.00	54.90	1	2,110	0.05%
2023/01/04	1	53.30	0	0.00	53.50	1	2,166	0.05%
2022/12/29	7	52.93	0	0.00	53.30	7	2,240	0.31%
2022/12/23	0	0.00	7	54.16	54.50	-7	2,306	-0.30%
2022/12/20	5	56.10	1	56.30	55.10	4	2,360	0.17%
2022/12/19	0	0.00	2	56.95	56.70	-2	2,384	-0.08%
2022/12/16	0	0.00	100	57.69	57.50	-100	2,412	-4.15%
2022/12/15	6	59.98	2	59.00	58.90	4	2,412	0.17%
2022/12/13	0	0.00	10	59.00	59.20	-10	2,423	-0.41%
2022/12/12	2	58.20	1	59.50	59.50	1	2,431	0.04%
2022/12/08	9	58.54	0	0.00	58.50	9	2,507	0.36%
2022/12/07	1	58.50	4	58.90	58.50	-3	2,530	-0.12%
2022/12/06	1	59.80	10	59.50	59.50	-9	2,550	-0.35%
2022/12/02	4	61.05	2	61.50	60.80	2	2,533	0.08%
2022/12/01	13	60.73	5	60.18	60.10	8	2,520	0.32%
2022/11/30	0	0.00	4	59.83	59.90	-4	2,559	-0.16%
2022/11/29	10	58.78	0	0.00	59.50	10	2,584	0.39%
2022/11/28	103	58.22	29	59.93	59.30	74	2,579	2.87%	大買/
2022/11/24	14	58.17	1	58.00	58.40	13	2,494	0.52%
2022/11/21	0	0.00	3	54.80	54.30	-3	2,511	-0.12%
2022/11/18	3	55.63	0	0.00	55.30	3	2,529	0.12%
2022/11/16	0	0.00	2	55.70	55.20	-2	2,568	-0.08%
2022/11/11	4	53.80	2	54.00	53.10	2	2,889	0.07%
2022/11/08	0	0.00	6	54.63	54.40	-6	2,707	-0.22%
2022/11/07	2	53.00	0	0.00	53.50	2	2,618	0.08%
2022/11/04	4	53.30	0	0.00	53.50	4	2,589	0.15%
2022/11/02	0	0.00	5	52.60	51.90	-5	2,493	-0.20%
2022/11/01	5	50.40	0	0.00	50.70	5	2,461	0.20%
2022/10/31	0	0.00	1	49.45	49.40	-1	2,456	-0.04%
2022/10/28	1	48.40	1	48.45	48.30	0	2,476	0.00%
2022/10/26	0	0.00	1	48.45	48.20	-1	2,471	-0.04%
2022/10/18	2	50.70	1	51.70	51.50	1	2,275	0.04%
2022/10/17	1	48.70	0	0.00	49.45	1	2,245	0.04%
2022/10/13	1	46.30	0	0.00	46.25	1	2,233	0.04%
2022/10/07	2	52.60	2	53.20	52.60	0	2,173	0.00%
2022/10/06	2	52.00	0	0.00	52.20	2	2,177	0.09%
2022/09/26	1	51.60	2	51.50	51.30	-1	2,288	-0.04%
2022/09/22	1	55.70	0	0.00	55.70	1	2,257	0.04%
2022/09/16	1	59.20	1	60.50	58.90	0	2,240	0.00%
2022/09/13	0	0.00	1	59.30	58.90	-1	2,210	-0.05%
2022/09/08	2	57.30	0	0.00	57.70	2	2,238	0.09%
2022/09/07	1	56.80	0	0.00	56.60	1	2,244	0.04%
2022/09/06	2	59.05	0	0.00	58.10	2	2,278	0.09%
2022/09/05	1	57.90	1	57.80	57.80	0	2,240	0.00%
2022/09/02	2	61.20	1	61.50	60.90	1	2,251	0.04%
2022/09/01	3	60.30	2	60.50	60.50	1	2,218	0.05%
2022/08/31	3	61.27	65	61.27	61.80	-62	2,218	-2.79%
2022/08/30	4	60.03	5	61.42	61.10	-1	2,198	-0.05%
2022/08/29	4	58.43	13	58.78	59.20	-9	2,140	-0.42%
2022/08/26	5	60.00	11	59.94	60.60	-6	2,130	-0.28%
2022/08/25	1	59.20	0	0.00	59.00	1	2,116	0.05%
2022/08/24	11	60.12	11	59.74	58.90	0	2,111	0.00%
2022/08/23	13	60.98	3	61.00	60.90	10	2,081	0.48%
2022/08/22	82	64.26	15	63.91	62.80	67	2,037	3.29%
2022/08/19	6	62.57	0	0.00	62.30	6	1,915	0.31%
2022/08/08	1	55.60	0	0.00	56.00	1	1,771	0.06%
2022/07/14	1	61.50	1	62.20	62.30	0	2,321	0.00%
2022/07/05	1	61.50	0	0.00	64.70	1	2,343	0.04%
2022/07/01	1	66.10	0	0.00	65.60	1	2,296	0.04%
2022/06/15	10	75.70	10	76.20	75.70	0	3,125	0.00%
2022/06/13	0	0.00	27	79.00	79.70	-27	3,072	-0.88%
2022/06/08	12	86.60	0	0.00	85.50	12	3,016	0.40%
2022/06/07	0	0.00	21	87.62	86.40	-21	3,054	-0.69%
2022/06/06	1	86.20	0	0.00	86.30	1	3,077	0.03%
2022/06/02	1	88.80	10	89.00	88.10	-9	3,112	-0.29%
2022/06/01	0	0.00	15	90.20	89.80	-15	3,228	-0.46%
2022/05/31	72	90.68	0	0.00	91.20	72	3,297	2.18%
2022/05/25	1	88.30	0	0.00	88.60	1	3,438	0.03%
2022/05/24	5	89.90	0	0.00	88.60	5	3,449	0.14%
2022/05/13	29	93.27	0	0.00	93.00	29	3,578	0.81%
2022/05/12	0	0.00	1	94.70	92.80	-1	3,665	-0.03%
2022/05/10	8	97.48	1	95.90	95.20	7	3,762	0.19%
2022/05/09	0	0.00	6	98.52	97.20	-6	3,928	-0.15%
2022/04/27	2	93.25	1	91.90	94.00	1	4,363	0.02%
2022/04/26	0	0.00	5	90.80	94.30	-5	4,393	-0.11%
2022/04/22	3	94.83	44	95.69	94.50	-41	4,492	-0.91%
2022/04/21	4	104.88	0	0.00	105.00	4	4,436	0.09%
2022/04/18	0	0.00	4	99.90	99.60	-4	4,803	-0.08%
2022/04/15	1	99.60	0	0.00	99.40	1	4,935	0.02%
2022/04/14	0	0.00	1	103.50	103.50	-1	5,053	-0.02%
2022/04/07	0	0.00	1	104.00	102.00	-1	5,729	-0.02%
2022/04/01	1	103.50	0	0.00	103.50	1	5,968	0.02%
2022/03/31	0	0.00	11	106.64	106.00	-11	6,026	-0.18%
2022/03/30	10	106.05	0	0.00	105.50	10	6,178	0.16%
2022/03/29	0	0.00	0	105.00	105.50	0	6,384	0.00%
2022/03/25	3	106.17	10	105.50	104.50	-7	6,734	-0.10%
2022/03/24	14	105.39	19	104.95	107.50	-5	6,998	-0.07%
2022/03/23	6	103.00	9	103.83	102.50	-3	7,083	-0.04%
2022/03/22	9	102.83	1	100.00	102.50	8	7,145	0.11%
2022/03/21	1	98.60	1	96.00	97.50	0	7,026	0.00%
2022/03/15	1	91.20	50	91.93	89.40	-49	7,060	-0.69%
2022/03/11	0	0.00	4	94.80	94.60	-4	7,133	-0.06%
2022/03/10	53	94.87	1	93.90	94.80	52	7,199	0.72%
2022/03/08	1	89.90	0	0.00	89.60	1	7,673	0.01%
2022/03/01	0	0.00	20	100.00	99.90	-20	8,161	-0.25%
2022/02/22	0	0.00	2	101.00	101.00	-2	8,698	-0.02%
2022/02/21	5	103.50	0	0.00	104.00	5	8,755	0.06%
2022/02/17	7	105.93	18	106.00	104.00	-11	8,972	-0.12%
2022/02/16	1	105.00	1	106.50	105.50	0	9,115	0.00%
2022/02/15	1	103.50	1	105.00	102.00	0	9,329	0.00%
2022/02/14	0	0.00	1	102.50	102.00	-1	9,571	-0.01%
2022/02/11	18	105.47	0	0.00	107.00	18	9,870	0.18%
2022/02/09	0	0.00	1	106.50	105.50	-1	10,128	-0.01%
2022/02/08	13	106.58	0	0.00	105.50	13	10,138	0.13%
2022/02/07	0	0.00	1	112.50	117.00	-1	10,163	-0.01%
2022/01/21	1	120.50	1	124.00	121.00	0	10,262	0.00%
2022/01/20	2	123.50	0	0.00	125.50	2	10,259	0.02%
2022/01/19	0	0.00	2	123.50	124.50	-2	10,282	-0.02%
2022/01/13	0	0.00	1	119.00	122.50	-1	10,540	-0.01%
2022/01/12	10	130.50	0	0.00	126.50	10	10,553	0.09%
2022/01/10	1	129.00	1	132.50	129.00	0	10,515	0.00%
2022/01/06	0	0.00	10	136.00	137.00	-10	10,737	-0.09%
2022/01/05	0	0.00	1	136.50	128.50	-1	10,568	-0.01%
2022/01/03	3	133.50	2	134.50	134.50	1	10,361	0.01%
2021/12/29	2	124.50	7	123.93	129.00	-5	10,231	-0.05%
2021/12/28	6	126.17	1	125.50	127.00	5	10,118	0.05%
2021/12/27	0	0.00	20	123.00	124.00	-20	10,047	-0.20%
2021/12/24	5	118.00	8	126.25	123.00	-3	10,005	-0.03%
2021/12/23	7	126.64	12	128.25	129.00	-5	9,825	-0.05%
2021/12/22	1	116.00	10	116.00	117.50	-9	9,611	-0.09%
2021/12/21	2	116.00	4	117.50	118.00	-2	9,542	-0.02%
2021/12/20	5	116.50	1	112.50	114.00	4	9,781	0.04%
2021/12/17	10	106.00	1	106.50	108.00	9	9,552	0.09%
2021/12/14	0	0.00	2	95.30	94.20	-2	9,242	-0.02%
2021/12/09	6	95.87	0	0.00	95.00	6	9,626	0.06%
2021/12/08	1	96.10	1	95.20	95.40	0	9,715	0.00%
2021/12/07	0	0.00	1	95.10	93.60	-1	10,136	-0.01%
2021/12/06	4	95.65	5	96.20	95.60	-1	10,457	-0.01%
2021/12/03	12	96.11	6	95.78	96.30	6	10,554	0.06%
2021/12/02	5	98.40	3	98.60	98.30	2	10,616	0.02%
2021/12/01	6	106.33	12	109.83	103.00	-6	10,358	-0.06%
2021/11/30	23	109.28	10	114.00	114.00	13	10,353	0.13%
2021/11/23	0	0.00	5	99.90	99.00	-5	10,249	-0.05%
2021/11/22	5	109.50	0	0.00	102.50	5	10,121	0.05%
2021/11/19	4	108.00	4	108.00	103.00	0	9,883	0.00%
2021/11/18	1	102.50	0	0.00	103.00	1	9,661	0.01%
2021/11/16	0	0.00	3	99.23	100.50	-3	9,481	-0.03%
2021/11/15	3	104.00	0	0.00	103.50	3	9,310	0.03%
2021/11/12	7	99.71	4	99.70	98.90	3	9,148	0.03%
2021/11/11	2	99.30	0	0.00	101.50	2	8,880	0.02%
2021/11/10	1	92.60	6	93.70	92.30	-5	8,609	-0.06%
2021/11/09	6	93.00	26	92.50	93.60	-20	8,228	-0.24%
2021/11/05	18	83.16	13	83.75	85.00	5	7,842	0.06%
2021/11/04	3	82.60	33	84.56	84.80	-30	7,630	-0.39%
2021/11/03	1	79.40	26	78.99	79.90	-25	7,371	-0.34%
2021/11/01	0	0.00	14	78.80	80.00	-14	7,196	-0.19%
2021/10/29	44	76.44	0	0.00	78.00	44	7,122	0.62%
2021/10/27	1	75.20	0	0.00	75.60	1	7,006	0.01%
2021/10/26	20	75.72	3	75.60	75.10	17	6,952	0.24%
2021/10/22	0	0.00	9	81.76	80.80	-9	6,653	-0.14%
2021/10/20	1	78.50	4	79.35	77.90	-3	6,355	-0.05%
2021/10/19	0	0.00	1	78.80	78.50	-1	6,208	-0.02%
2021/10/18	3	76.90	0	0.00	77.30	3	6,132	0.05%
2021/10/15	3	74.87	13	75.63	76.00	-10	6,050	-0.17%
2021/10/14	21	71.61	7	73.60	73.90	14	5,766	0.24%
2021/10/13	0	0.00	1	71.10	70.80	-1	5,597	-0.02%
2021/10/12	2	71.00	1	71.90	72.00	1	5,590	0.02%
2021/10/08	0	0.00	1	72.00	70.80	-1	5,584	-0.02%
2021/10/07	0	0.00	4	71.15	70.80	-4	5,641	-0.07%
2021/10/06	0	0.00	2	68.35	68.70	-2	5,580	-0.04%
2021/10/05	1	65.50	0	0.00	68.70	1	5,539	0.02%
2021/10/01	24	66.70	0	0.00	65.10	24	5,413	0.44%
2021/09/30	0	0.00	1	68.80	68.00	-1	5,326	-0.02%
2021/09/29	2	69.80	25	70.57	69.50	-23	5,269	-0.44%
2021/09/28	2	73.25	13	73.87	72.60	-11	5,202	-0.21%
2021/09/27	7	71.74	8	74.29	73.10	-1	5,041	-0.02%
2021/09/24	0	0.00	2	70.70	71.30	-2	4,553	-0.04%
2021/09/22	2	67.50	12	67.73	68.30	-10	4,354	-0.23%
2021/09/17	0	0.00	2	68.75	68.70	-2	4,283	-0.05%
2021/09/16	0	0.00	51	68.99	67.00	-51	4,227	-1.21%
2021/09/15	2	67.40	73	66.99	68.90	-71	4,143	-1.71%
2021/09/14	0	0.00	2	70.90	70.30	-2	3,902	-0.05%
2021/09/13	4	72.20	6	73.10	73.00	-2	3,808	-0.05%
2021/09/10	280	72.10	101	72.28	73.10	179	3,676	4.87%	大買/大賣/鉅額交易
2021/09/09	13	71.78	15	71.58	71.50	-2	3,227	-0.06%
2021/09/08	12	66.00	20	67.18	66.80	-8	2,827	-0.28%
2021/09/07	0	0.00	11	68.06	69.90	-11	2,656	-0.41%
2021/09/06	3	68.00	0	0.00	68.40	3	2,407	0.12%
2021/09/03	3	69.73	6	70.05	70.50	-3	2,298	-0.13%
2021/09/02	0	0.00	14	68.21	68.60	-14	1,979	-0.71%
2021/09/01	0	0.00	4	65.78	65.80	-4	1,608	-0.25%
2021/08/25	2	60.60	4	60.35	60.70	-2	1,433	-0.14%
2021/08/18	0	0.00	1	54.40	56.50	-1	1,443	-0.07%
2021/08/03	0	0.00	2	59.15	59.70	-2	1,905	-0.10%
2021/07/30	2	58.45	0	0.00	57.70	2	1,955	0.10%
2021/07/29	0	0.00	28	58.00	58.30	-28	1,978	-1.42%
2021/07/28	0	0.00	74	58.00	58.50	-74	1,986	-3.72%
2021/07/27	0	0.00	2	60.30	59.60	-2	2,002	-0.10%
2021/07/23	4	60.73	0	0.00	60.50	4	2,006	0.20%
2021/07/22	18	61.04	3	60.90	62.30	15	2,060	0.73%
2021/07/21	34	60.01	0	0.00	60.60	34	2,038	1.67%
2021/07/20	0	0.00	16	58.90	58.50	-16	2,024	-0.79%
2021/07/19	19	60.39	5	60.00	59.80	14	2,021	0.69%
2021/07/16	10	63.40	8	63.43	63.60	2	2,038	0.10%
2021/07/15	2	66.50	2	64.40	64.30	0	2,037	0.00%
2021/07/14	81	63.18	18	64.22	65.40	63	1,996	3.15%
2021/06/23	0	0.00	2	59.90	60.30	-2	2,233	-0.09%
2021/06/21	0	0.00	1	59.60	59.50	-1	2,212	-0.05%
2021/05/26	1	54.80	1	54.40	54.50	0	2,596	0.00%
2021/05/21	0	0.00	1	52.10	52.40	-1	2,605	-0.04%
2021/05/17	1	44.60	0	0.00	44.55	1	2,584	0.04%
2021/05/14	1	49.20	0	0.00	49.50	1	2,540	0.04%
2021/05/12	1	55.20	0	0.00	55.20	1	2,437	0.04%
2021/05/06	2	67.90	0	0.00	67.90	2	2,357	0.08%
2021/05/04	1	64.50	0	0.00	65.80	1	2,472	0.04%
2021/05/03	1	65.80	0	0.00	65.20	1	2,493	0.04%
2021/04/28	4	68.15	1	69.40	67.80	3	2,506	0.12%
2021/04/22	0	0.00	2	68.20	66.80	-2	2,524	-0.08%
2021/04/19	2	67.50	0	0.00	67.20	2	2,565	0.08%
2021/04/16	40	65.97	0	0.00	65.90	40	2,547	1.57%
2021/04/14	30	61.47	2	62.10	62.00	28	2,567	1.09%
2021/04/13	7	64.93	74	64.91	64.30	-67	2,516	-2.66%
2021/04/12	0	0.00	2	66.10	66.10	-2	2,473	-0.08%
2021/04/08	1	66.70	0	0.00	66.70	1	2,468	0.04%
2021/04/07	0	0.00	2	66.60	66.50	-2	2,456	-0.08%
2021/04/06	5	67.18	0	0.00	66.80	5	2,449	0.20%
2021/04/01	1	66.70	0	0.00	66.70	1	2,460	0.04%
2021/03/30	2	67.05	0	0.00	67.00	2	2,504	0.08%
2021/03/29	2	66.70	2	67.10	67.10	0	2,528	0.00%
2021/03/26	1	66.70	10	66.40	66.70	-9	2,619	-0.34%
2021/03/25	0	0.00	3	66.50	66.30	-3	2,685	-0.11%
2021/03/10	0	68.00	0	0.00	67.70	0	2,882	0.00%
2021/03/08	5	68.20	0	0.00	67.90	5	2,871	0.17%
2021/03/04	11	68.92	1	69.60	68.20	10	2,914	0.34%
2021/03/03	2	71.45	1	72.10	71.10	1	2,864	0.03%
2021/03/02	4	71.75	2	72.30	71.00	2	2,890	0.07%
2021/02/25	2	70.60	0	0.00	71.10	2	2,857	0.07%
2021/02/24	0	0.00	1	70.50	70.30	-1	2,864	-0.03%
2021/02/23	2	70.10	1	70.60	70.40	1	2,862	0.03%
2021/02/22	0	0.00	2	71.20	71.20	-2	2,930	-0.07%
2021/02/19	0	0.00	1	70.70	71.20	-1	2,941	-0.03%
2021/02/18	6	71.13	1	72.00	71.20	5	2,978	0.17%
2021/02/05	2	68.10	0	0.00	68.00	2	2,993	0.07%
2021/02/03	2	67.10	0	0.00	67.00	2	3,045	0.07%
2021/02/01	1	67.10	0	0.00	67.90	1	3,032	0.03%
2021/01/29	1	70.10	4	70.60	68.80	-3	3,112	-0.10%
2021/01/28	1	70.20	0	0.00	70.20	1	3,078	0.03%
2021/01/27	8	70.46	3	71.53	71.70	5	3,027	0.17%
2021/01/26	1	69.20	3	69.00	68.60	-2	2,911	-0.07%
2021/01/25	3	68.73	2	69.90	69.00	1	2,864	0.03%
2021/01/19	1	68.50	0	0.00	68.80	1	2,868	0.03%
2021/01/18	3	67.40	0	0.00	68.40	3	2,847	0.11%
2021/01/15	1	69.00	0	0.00	68.90	1	2,838	0.04%
2021/01/14	0	0.00	5	69.80	70.90	-5	2,786	-0.18%
2021/01/13	0	0.00	2	67.70	68.10	-2	2,736	-0.07%
2021/01/12	5	67.22	0	0.00	66.70	5	2,719	0.18%
2021/01/11	5	68.80	2	68.90	68.90	3	2,692	0.11%
2021/01/08	4	67.13	0	0.00	67.50	4	2,673	0.15%
2021/01/06	1	68.00	0	0.00	68.30	1	2,634	0.04%
2021/01/05	4	68.90	0	0.00	68.60	4	2,611	0.15%
2021/01/04	4	68.90	0	0.00	69.40	4	2,608	0.15%
2020/12/30	2	68.50	0	0.00	68.70	2	2,597	0.08%
2020/12/25	2	68.70	0	0.00	68.80	2	2,581	0.08%
2020/12/24	0	0.00	1	71.00	70.20	-1	2,571	-0.04%
2020/12/22	1	68.00	0	0.00	67.60	1	2,576	0.04%
2020/12/18	2	70.75	30	70.60	70.50	-28	2,586	-1.08%
2020/12/15	1	71.10	0	0.00	71.60	1	2,710	0.04%
2020/12/14	1	73.00	0	0.00	72.90	1	2,740	0.04%
2020/12/11	16	72.88	20	74.00	72.60	-4	2,810	-0.14%
2020/12/10	6	74.97	0	0.00	74.60	6	2,880	0.21%
2020/12/09	32	77.41	0	0.00	77.70	32	2,954	1.08%
2020/12/08	20	77.05	30	77.73	77.90	-10	2,958	-0.34%
2020/12/07	11	77.36	2	79.90	77.30	9	2,949	0.31%
2020/12/04	2	81.00	1	81.30	81.10	1	2,888	0.03%
2020/12/01	3	82.50	1	83.00	83.40	2	2,889	0.07%
2020/11/30	1	81.30	0	0.00	81.30	1	2,889	0.03%
2020/11/27	2	81.80	0	0.00	83.40	2	2,869	0.07%
2020/11/26	0	0.00	2	83.90	84.10	-2	2,840	-0.07%
2020/11/19	2	82.80	3	83.00	82.40	-1	2,877	-0.03%
2020/11/18	1	81.60	1	81.90	82.40	0	2,826	0.00%
2020/11/17	1	82.40	0	0.00	81.60	1	2,822	0.04%
2020/11/16	0	0.00	1	80.90	81.80	-1	2,855	-0.04%
2020/11/12	5	77.10	5	77.60	79.00	0	2,857	0.00%
2020/11/11	1	80.20	0	0.00	79.70	1	2,871	0.03%
2020/11/06	0	0.00	4	78.70	78.50	-4	3,079	-0.13%
2020/11/03	0	0.00	1	76.50	74.90	-1	3,232	-0.03%
2020/10/30	1	74.20	0	0.00	74.10	1	3,595	0.03%
2020/10/29	0	0.00	2	76.50	76.20	-2	3,641	-0.05%
2020/10/23	0	0.00	1	73.10	73.30	-1	3,857	-0.03%
2020/10/22	1	72.30	0	0.00	72.20	1	3,945	0.03%
2020/10/21	0	0.00	1	72.90	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	2	70.60	0	0.00	70.90	2	4,345	0.05%
2020/10/12	1	72.30	0	0.00	72.00	1	4,540	0.02%
2020/10/08	1	73.00	0	0.00	73.00	1	4,563	0.02%
2020/10/07	0	0.00	1	73.30	72.90	-1	4,600	-0.02%
2020/10/06	1	72.00	0	0.00	71.70	1	4,641	0.02%
2020/10/05	0	0.00	1	72.80	73.00	-1	4,684	-0.02%
2020/09/29	3	70.97	0	0.00	71.00	3	4,900	0.06%
2020/09/28	15	71.84	1	71.90	72.00	14	4,991	0.28%
2020/09/25	1	71.50	1	73.40	72.40	0	5,108	0.00%
2020/09/24	12	74.60	0	0.00	74.60	12	5,324	0.23%
2020/09/23	8	78.89	23	77.29	77.30	-15	5,685	-0.26%
2020/09/21	0	0.00	2	78.10	78.30	-2	5,672	-0.04%
2020/09/17	0	0.00	1	78.10	78.10	-1	5,617	-0.02%
2020/09/16	1	78.10	1	77.60	78.00	0	5,632	0.00%
2020/09/15	19	77.25	3	76.53	77.10	16	5,684	0.28%
2020/09/14	1	75.10	0	0.00	74.20	1	5,814	0.02%
2020/09/11	10	69.60	34	69.87	71.00	-24	5,733	-0.42%
2020/09/07	0	0.00	4	71.00	70.70	-4	6,139	-0.07%
2020/09/03	1	71.20	0	0.00	71.10	1	6,194	0.02%
2020/09/01	10	70.80	11	71.25	71.00	-1	6,217	-0.02%
2020/08/27	1	73.30	0	0.00	72.30	1	6,351	0.02%
2020/08/26	0	0.00	1	71.20	71.10	-1	6,367	-0.02%
2020/08/24	1	73.20	0	0.00	72.60	1	6,414	0.02%
2020/08/20	3	71.10	0	0.00	70.50	3	6,500	0.05%
2020/08/18	0	0.00	5	76.10	75.20	-5	6,665	-0.08%
2020/08/14	1	76.20	1	76.70	76.90	0	7,144	0.00%
2020/08/13	5	74.50	0	0.00	73.70	5	7,234	0.07%
2020/08/12	20	73.30	10	73.60	73.20	10	7,304	0.14%
2020/08/11	7	74.89	0	0.00	75.80	7	7,256	0.10%
2020/08/10	10	74.10	10	74.40	74.40	0	7,261	0.00%
2020/08/06	1	81.80	0	0.00	79.60	1	7,356	0.01%
2020/08/05	2	78.40	1	83.00	83.10	1	7,623	0.01%
2020/08/04	2	76.85	2	76.10	75.80	0	7,502	0.00%
2020/08/03	1	73.90	0	0.00	73.70	1	7,519	0.01%
2020/07/31	5	80.00	0	0.00	80.40	5	7,730	0.06%
2020/07/29	2	80.20	0	0.00	80.10	2	8,006	0.02%
2020/07/27	7	80.64	0	0.00	80.00	7	7,992	0.09%
2020/07/24	0	0.00	1	84.00	80.80	-1	8,093	-0.01%
2020/07/23	0	0.00	1	81.60	83.10	-1	8,153	-0.01%
2020/07/22	0	0.00	2	82.20	82.40	-2	8,100	-0.02%
2020/07/21	3	80.87	0	0.00	81.80	3	8,102	0.04%
2020/07/14	1	77.60	0	0.00	78.70	1	8,504	0.01%
2020/07/13	7	77.89	0	0.00	77.70	7	8,523	0.08%
2020/07/10	1	78.40	6	78.30	77.70	-5	8,572	-0.06%
2020/07/09	0	0.00	1	82.10	81.10	-1	8,601	-0.01%
2020/07/06	0	0.00	10	80.50	78.90	-10	8,763	-0.11%
2020/07/03	10	80.90	1	80.00	78.00	9	8,994	0.10%
2020/07/02	5	76.48	8	76.79	79.40	-3	8,939	-0.03%
2020/06/22	0	0.00	3	73.00	72.30	-3	8,839	-0.03%
2020/06/19	8	72.54	7	72.77	73.60	1	8,860	0.01%
2020/06/18	5	69.58	2	69.40	69.40	3	8,725	0.03%
2020/06/17	3	69.60	0	0.00	69.00	3	8,838	0.03%
2020/06/16	2	69.80	10	68.50	70.60	-8	8,860	-0.09%
2020/06/15	0	0.00	9	68.07	67.30	-9	8,868	-0.10%
2020/06/12	0	0.00	10	66.50	67.60	-10	9,014	-0.11%
2020/06/11	10.1	66.00	10	67.50	65.20	0.1	9,095	0.00%
2020/06/08	10	67.00	0	0.00	67.00	10	9,341	0.11%
2020/06/05	20	67.60	0	0.00	67.30	20	9,400	0.21%
2020/06/04	1	70.00	0	0.00	69.80	1	9,466	0.01%
2020/06/03	0	0.00	3	70.00	70.20	-3	9,620	-0.03%
2020/06/02	3	69.00	0	0.00	69.00	3	9,744	0.03%
2020/05/28	0	0.00	1	68.20	68.10	-1	10,032	-0.01%
2020/05/26	0	0.00	1	70.30	68.20	-1	10,310	-0.01%
2020/05/25	5	71.00	0	0.00	72.50	5	10,445	0.05%
2020/05/22	2	70.60	1	72.10	69.70	1	10,475	0.01%
2020/05/21	1	71.50	3.1	71.40	71.50	-2.1	10,464	-0.02%
2020/05/20	2	62.20	3	64.20	65.00	-1	10,220	-0.01%
2020/05/19	0	0.00	2	62.70	62.90	-2	10,586	-0.02%
2020/05/18	0	0.00	5	59.70	60.80	-5	10,586	-0.05%
2020/05/15	1	61.00	0	0.00	60.80	1	10,820	0.01%
2020/05/14	8	62.94	13	63.13	60.60	-5	11,202	-0.04%
2020/05/13	0	0.00	5	62.50	61.90	-5	11,770	-0.04%
2020/05/12	5.1	61.90	1	63.70	62.10	4.1	12,247	0.03%
2020/04/30	2	55.80	0	0.00	56.30	2	11,923	0.02%
2020/04/29	4	56.58	1	56.50	56.30	3	12,041	0.02%
2020/04/28	3	56.50	1	57.10	57.20	2	12,202	0.02%
2020/04/24	6	54.85	0	0.00	54.00	6	12,214	0.05%
2020/04/22	0	0.00	9	54.63	55.90	-9	12,442	-0.07%
2020/04/21	0	0.00	3	55.10	54.00	-3	12,394	-0.02%
2020/04/17	2	52.95	2	52.35	52.00	0	12,138	0.00%
2020/04/16	2	52.50	13	52.94	53.40	-11	12,063	-0.09%
2020/04/15	2	53.50	1	53.20	53.00	1	12,025	0.01%
2020/04/14	1	53.00	16	53.81	54.00	-15	11,926	-0.13%
2020/04/13	17	54.29	7	53.53	53.10	10	11,862	0.08%
2020/04/10	14	52.48	8	53.04	52.50	6	11,721	0.05%
2020/04/09	15	54.03	1	53.40	52.80	14	11,677	0.12%
2020/04/08	2	51.70	4	51.25	51.80	-2	11,479	-0.02%
2020/04/07	2	47.70	0	0.00	48.40	2	11,116	0.02%
2020/04/06	2	44.10	7	43.62	44.00	-5	10,970	-0.05%
2020/03/26	1	50.80	1	51.10	51.80	0	10,903	0.00%
2020/03/20	34	50.91	3	49.77	51.40	31	10,835	0.29%
2020/03/19	1	49.80	32	47.48	47.20	-31	10,721	-0.29%
2020/03/16	3	49.18	3	46.55	46.55	0	10,242	0.00%
2020/03/13	1	46.80	0	0.00	49.45	1	10,142	0.01%
2020/03/12	15	51.10	3	50.40	50.00	12	10,088	0.12%
2020/03/11	0	0.00	2	55.60	54.20	-2	9,966	-0.02%
2020/03/10	12	53.30	12	52.47	55.20	0	9,869	0.00%
2020/03/09	29	56.58	84	56.25	55.00	-55	9,664	-0.57%
2020/03/06	54	57.64	8	57.70	57.60	46	9,457	0.49%
2020/03/05	22	56.72	22	57.77	56.90	0	9,328	0.00%
2020/03/04	7	56.61	0	0.00	56.70	7	9,246	0.08%
2020/03/03	5	58.08	36	58.09	57.90	-31	9,238	-0.34%
2020/03/02	43	56.11	1	54.70	56.00	42	9,054	0.46%
2020/02/27	12	58.03	17	57.29	55.40	-5	8,973	-0.06%
2020/02/26	6	58.27	0	0.00	57.10	6	8,663	0.07%
2020/02/25	1	56.00	1	56.60	55.90	0	8,348	0.00%
2020/02/24	3	57.00	5	56.38	55.70	-2	8,210	-0.02%
2020/02/21	0	0.00	1	55.90	55.50	-1	8,069	-0.01%
2020/02/20	7	55.13	8	55.05	55.50	-1	7,975	-0.01%
2020/02/19	5	57.50	0	0.00	58.20	5	7,523	0.07%
2020/02/18	2	58.45	4	57.40	57.20	-2	7,427	-0.03%
2020/02/17	5	60.52	4	60.80	59.70	1	7,168	0.01%
2020/02/14	3	57.77	15	58.15	60.30	-12	6,726	-0.18%
2020/02/13	3	53.63	0	0.00	54.90	3	6,002	0.05%
2020/02/11	4	52.05	0	0.00	52.00	4	5,386	0.07%
2020/02/10	1	52.60	1	51.30	51.30	0	5,538	0.00%
2020/02/07	2	52.00	2	52.55	52.00	0	5,440	0.00%
2020/02/06	1	53.30	12	52.88	53.60	-11	5,321	-0.21%
2020/02/05	10	53.50	5	53.40	52.60	5	5,214	0.10%
2020/02/04	4	51.83	2	51.70	51.70	2	4,944	0.04%
2020/02/03	1	52.50	1	53.00	52.70	0	4,849	0.00%
2020/01/31	4	51.55	7	52.91	53.30	-3	4,686	-0.06%
2020/01/30	0	0.00	2	49.85	49.80	-2	4,367	-0.05%
2020/01/17	0	0.00	6	50.43	50.30	-6	4,153	-0.14%
2020/01/16	6	49.17	8	49.10	49.20	-2	3,998	-0.05%
2020/01/13	0	0.00	1	46.10	46.65	-1	3,761	-0.03%
2020/01/09	0	0.00	1	45.40	45.30	-1	3,831	-0.03%
2020/01/07	3	45.43	0	0.00	44.70	3	3,949	0.08%
2020/01/06	3	45.63	0	0.00	45.65	3	3,964	0.08%
2020/01/03	6	46.38	0	0.00	46.30	6	4,085	0.15%
2019/12/20	1	45.95	0	0.00	46.00	1	3,987	0.03%
2019/11/25	0	0.00	2	43.10	42.95	-2	4,789	-0.04%
2019/11/22	0	0.00	10	42.83	42.70	-10	4,867	-0.21%
2019/11/21	10	43.20	0	0.00	43.20	10	4,990	0.20%
2019/11/19	3	44.13	18	43.91	43.60	-15	5,197	-0.29%
2019/11/18	16	43.71	1	44.30	44.30	15	5,226	0.29%
2019/11/07	0	0.00	6	44.12	44.45	-6	5,784	-0.10%
2019/11/06	0	0.00	20	42.60	42.50	-20	5,882	-0.34%
2019/11/04	1	43.10	1	42.55	42.55	0	6,228	0.00%
2019/11/01	0	0.00	2	42.95	43.10	-2	6,305	-0.03%
2019/10/31	2	43.33	2	43.35	43.25	0	6,445	0.00%
2019/10/29	0	0.00	5	42.55	42.25	-5	6,586	-0.08%
2019/10/24	0	0.00	1	43.30	43.40	-1	6,710	-0.01%
2019/10/23	3	42.83	3	42.50	42.50	0	6,712	0.00%
2019/10/22	2	42.75	0	0.00	42.75	2	6,735	0.03%
2019/10/16	0	0.00	3	41.65	41.80	-3	6,818	-0.04%
2019/10/09	15	38.45	15	38.50	38.85	0	6,895	0.00%
2019/10/04	10	40.70	0	0.00	40.30	10	6,848	0.15%
2019/10/01	10	41.70	5	42.28	42.20	5	6,981	0.07%
2019/09/27	8	41.96	4	42.75	42.05	4	6,999	0.06%
2019/09/26	1	43.85	0	0.00	43.85	1	7,086	0.01%
2019/09/24	7	43.97	0	0.00	43.80	7	7,262	0.10%
2019/09/23	0	0.00	6	44.48	44.30	-6	7,290	-0.08%
2019/09/19	0	0.00	1	43.65	43.60	-1	7,393	-0.01%
2019/09/18	10	43.38	0	0.00	43.40	10	7,383	0.14%
2019/09/17	0	0.00	6	45.48	45.20	-6	7,202	-0.08%
2019/09/16	33	45.23	2	44.85	44.85	31	7,215	0.43%
2019/09/12	29	46.72	3	46.70	46.70	26	7,126	0.36%
2019/09/11	2	47.15	0	0.00	47.15	2	7,212	0.03%
2019/09/10	0	0.00	1	46.95	46.85	-1	7,338	-0.01%
2019/09/09	2	46.68	66	46.82	46.70	-64	7,411	-0.86%
2019/09/06	1	51.50	2	51.40	51.50	-1	7,243	-0.01%
2019/09/05	4	51.25	2	51.20	51.40	2	7,472	0.03%
2019/09/03	2	50.65	1	50.30	50.50	1	7,592	0.01%
2019/09/02	1	50.40	2	50.60	51.70	-1	7,645	-0.01%
2019/08/30	0	0.00	8	51.21	50.30	-8	7,796	-0.10%
2019/08/29	12	50.93	1	51.20	50.80	11	7,929	0.14%
2019/08/28	1	50.40	5	50.50	50.60	-4	7,921	-0.05%
2019/08/27	0	0.00	8	51.28	51.00	-8	7,869	-0.10%
2019/08/26	2	52.40	1	51.30	51.30	1	7,858	0.01%
2019/08/23	3	53.77	3	53.60	53.60	0	7,771	0.00%
2019/08/22	5	54.92	6	54.80	54.90	-1	7,731	-0.01%
2019/08/21	6	54.58	9	54.43	54.20	-3	7,650	-0.04%
2019/08/20	5	55.28	10	55.75	55.00	-5	7,684	-0.07%
2019/08/19	17	55.24	80	55.15	55.20	-63	7,690	-0.82%
2019/08/16	4	53.80	2	53.20	53.20	2	7,605	0.03%
2019/08/15	5	53.74	4	54.20	53.90	1	7,544	0.01%
2019/08/14	18	55.11	21	55.30	54.60	-3	7,517	-0.04%
2019/08/13	4	53.75	3	53.93	53.10	1	7,466	0.01%
2019/08/12	31	55.19	7	54.83	54.40	24	7,543	0.32%
2019/08/08	9	55.09	50	55.94	56.50	-41	7,500	-0.55%
2019/08/07	23	53.25	3	53.00	52.80	20	7,291	0.27%
2019/08/06	6	51.67	18	52.43	53.80	-12	7,271	-0.17%
2019/08/05	15	52.32	21	51.10	50.70	-6	7,113	-0.08%
2019/08/02	11	52.77	26.1	53.42	52.70	-15.1	7,225	-0.21%
2019/08/01	19	53.11	30.2	52.49	53.00	-11.2	7,491	-0.15%
2019/07/31	0	0.00	3	51.53	51.60	-3	7,711	-0.04%
2019/07/30	0	0.00	5	51.50	51.50	-5	7,891	-0.06%
2019/07/25	1	49.85	5	50.00	49.85	-4	8,164	-0.05%
2019/07/24	10	49.33	0	0.00	49.40	10	8,324	0.12%
2019/07/22	0	0.00	2	50.30	50.70	-2	8,389	-0.02%
2019/07/19	0	0.00	77	49.58	49.50	-77	8,400	-0.92%
2019/07/18	28	49.04	1	49.00	49.00	27	8,547	0.32%
2019/07/17	3	50.13	0	0.00	50.10	3	8,531	0.04%
2019/07/16	1	51.20	12	51.32	50.70	-11	8,540	-0.13%
2019/07/12	3	51.20	3	51.23	51.50	0	8,738	0.00%
2019/07/11	61	50.43	0	0.00	50.70	61	8,819	0.69%
2019/07/10	0	0.00	2	50.60	50.20	-2	9,016	-0.02%
2019/07/09	17	49.93	0	0.00	49.85	17	9,495	0.18%
2019/07/08	5	50.00	0	0.00	50.60	5	10,127	0.05%
2019/07/03	10	52.55	10	51.90	51.70	0	10,261	0.00%
2019/07/01	2	54.75	3	55.33	55.50	-1	10,229	-0.01%
2019/06/28	0	0.00	1	54.80	54.60	-1	10,178	-0.01%
2019/06/27	12	55.06	1	55.30	53.70	11	10,264	0.11%
2019/06/25	1	54.00	6	53.67	54.10	-5	10,371	-0.05%
2019/06/21	0	0.00	3	53.67	53.10	-3	10,404	-0.03%
2019/06/18	10	51.40	2	51.70	53.40	8	10,289	0.08%
2019/06/17	7	53.23	0	0.00	52.70	7	10,162	0.07%
2019/06/14	5	55.20	6	55.40	55.00	-1	10,109	-0.01%
2019/06/13	1	56.30	12	56.17	54.90	-11	10,050	-0.11%
2019/06/12	2	53.55	3	53.97	54.00	-1	9,826	-0.01%
2019/06/11	1	53.20	11	53.46	53.10	-10	9,808	-0.10%
2019/06/10	10	53.10	0	0.00	52.60	10	9,740	0.10%
2019/06/06	2	51.50	7	52.40	52.70	-5	9,728	-0.05%
2019/06/05	12	50.16	16	50.83	51.70	-4	9,543	-0.04%
2019/05/29	0	0.00	1	47.10	47.50	-1	9,802	-0.01%
2019/05/28	13	46.40	2	47.30	47.30	11	9,865	0.11%
2019/05/27	1	44.25	0	0.00	45.60	1	9,886	0.01%
2019/05/24	2	45.90	8	46.76	45.95	-6	9,851	-0.06%
2019/05/23	62	46.74	0	0.00	46.25	62	9,818	0.63%
2019/05/21	1	49.35	0	0.00	49.75	1	9,976	0.01%
2019/05/20	63	48.84	0	0.00	48.75	63	10,042	0.63%
2019/05/17	0	0.00	50	50.11	49.55	-50	9,982	-0.50%
2019/05/16	10	53.00	37	51.96	51.70	-27	9,904	-0.27%
2019/05/15	0	0.00	45	51.61	51.60	-45	9,874	-0.46%
2019/05/10	2	51.20	0	0.00	50.00	2	10,404	0.02%
2019/05/09	112	53.34	54	51.91	50.50	58	10,496	0.55%	大買/
2019/05/08	13	53.81	22	53.82	55.00	-9	10,425	-0.09%
2019/05/07	62	52.47	8	52.15	53.70	54	10,216	0.53%
2019/05/06	1	51.70	5	51.30	50.00	-4	10,111	-0.04%
2019/05/03	10	51.75	14	50.91	51.70	-4	10,062	-0.04%
2019/05/02	14	50.70	3	50.50	50.70	11	10,037	0.11%
2019/04/25	2	49.25	15	48.38	49.10	-13	10,291	-0.13%
2019/04/24	16	49.91	41	49.57	49.00	-25	10,513	-0.24%
2019/04/23	5	49.85	0	0.00	50.70	5	10,808	0.05%
2019/04/22	5	49.95	5	49.65	49.70	0	11,100	0.00%
2019/04/19	10	50.61	10	51.40	50.40	0	11,010	0.00%
2019/04/18	11	50.59	2	51.15	50.00	9	10,844	0.08%
2019/04/17	20	51.40	15	51.37	52.00	5	10,676	0.05%
2019/04/16	20	51.05	0	0.00	50.70	20	10,536	0.19%
2019/04/15	30	50.09	42	48.99	51.00	-12	10,281	-0.12%
2019/04/12	68	48.91	69	49.12	46.45	-1	9,716	-0.01%
2019/04/11	21	46.79	15	46.15	46.95	6	9,029	0.07%
2019/04/10	0	0.00	1	45.90	45.75	-1	8,884	-0.01%
2019/04/09	0	0.00	2	45.78	45.45	-2	8,873	-0.02%
2019/04/08	0	0.00	2	45.40	45.10	-2	8,766	-0.02%
2019/04/03	4	45.25	9	45.20	44.70	-5	8,714	-0.06%
2019/04/02	1	44.05	1	43.90	43.85	0	8,645	0.00%
2019/04/01	1	44.50	3	45.03	44.00	-2	8,611	-0.02%
2019/03/29	0	0.00	5	43.50	43.85	-5	8,466	-0.06%
2019/03/28	0	0.00	0.3	41.85	41.80	-0.3	8,339	0.00%
2019/03/21	5	41.00	0	0.00	42.00	5	8,383	0.06%
2019/03/19	0	0.00	2	41.30	41.60	-2	8,334	-0.02%
2019/03/18	2	40.65	0	0.00	40.40	2	8,292	0.02%
2019/03/12	10	41.20	0	0.00	40.45	10	8,221	0.12%
2019/03/11	0	0.00	2	41.50	41.35	-2	8,174	-0.02%
2019/03/08	2	42.10	0	0.00	41.45	2	8,280	0.02%
2019/03/07	0	0.00	10	43.43	42.65	-10	8,253	-0.12%
2019/03/06	11	45.97	1.6	44.81	43.70	9.4	8,223	0.11%
2019/02/27	0	0.00	2	43.05	44.30	-2	8,141	-0.02%
2019/02/25	0	0.00	5	44.20	44.45	-5	8,177	-0.06%
2019/02/22	6	43.43	10	44.00	43.40	-4	8,166	-0.05%
2019/02/21	10	45.50	1	46.15	44.40	9	8,278	0.11%
2019/02/20	0	0.00	1	44.55	45.00	-1	8,215	-0.01%
2019/02/19	0	0.00	5	44.55	44.20	-5	8,137	-0.06%
2019/02/18	5	45.00	1	44.85	44.15	4	8,149	0.05%
2019/02/15	1	43.85	2	43.90	44.30	-1	8,216	-0.01%
2019/02/14	1	45.65	10	45.88	45.10	-9	8,225	-0.11%
2019/02/13	3	45.30	0	0.00	45.25	3	8,184	0.04%
2019/02/12	2	47.20	0	0.00	46.95	2	8,142	0.02%
2019/02/11	7	45.28	10	45.64	48.05	-3	8,166	-0.04%
2019/01/30	5	42.40	18	41.66	43.70	-13	7,777	-0.17%
2019/01/29	6	41.94	0	0.00	40.65	6	7,542	0.08%
2019/01/28	10	41.10	2	42.00	41.10	8	7,297	0.11%
2019/01/25	1	41.20	4	41.39	40.80	-3	7,166	-0.04%
2019/01/24	1	41.15	1	41.10	41.25	0	7,083	0.00%
2019/01/23	0	0.00	48	40.83	41.00	-48	6,996	-0.69%
2019/01/22	51	40.82	14	39.75	39.65	37	6,839	0.54%
2019/01/21	4	40.51	0	0.00	40.30	4	6,699	0.06%
2019/01/18	0	0.00	10	40.65	41.35	-10	6,564	-0.15%
2019/01/17	0	0.00	1	41.70	40.55	-1	6,416	-0.02%
2019/01/16	13	39.93	24	40.34	41.15	-11	6,188	-0.18%
2019/01/15	11	39.16	23	39.17	39.60	-12	5,890	-0.20%
2019/01/14	47	36.98	59	37.08	38.20	-12	5,445	-0.22%
2019/01/03	0	0.00	15	34.44	34.80	-15	5,244	-0.29%
2019/01/02	15	35.33	17	34.89	34.40	-2	5,265	-0.04%
2018/12/27	10	33.41	0	0.00	33.20	10	5,340	0.19%
2018/12/26	0	0.00	3	32.98	32.65	-3	5,456	-0.05%
2018/12/25	7	33.14	0	0.00	33.20	7	5,582	0.13%
2018/12/24	2	34.50	0	0.00	34.55	2	5,528	0.04%
2018/12/21	4	35.14	1	35.50	35.50	3	5,693	0.05%
2018/12/19	3	35.18	6	35.66	35.20	-3	5,620	-0.05%
2018/12/18	14	35.86	7	35.61	35.25	7	5,647	0.12%
2018/12/14	4	35.29	6	35.60	35.50	-2	5,722	-0.03%
2018/12/12	1	34.50	1	34.70	34.80	0	5,750	0.00%
2018/12/11	0	0.00	3	34.47	34.25	-3	5,785	-0.05%
2018/12/10	1	33.30	0	0.00	34.30	1	5,869	0.02%
2018/12/07	1	34.35	1	34.30	34.30	0	5,914	0.00%
2018/12/06	5	33.85	11	34.87	34.00	-6	5,940	-0.10%
2018/12/05	1	34.85	0	0.00	35.40	1	5,959	0.02%
2018/12/03	24	36.79	8	36.77	36.35	16	6,100	0.26%
2018/11/30	5	35.10	5	35.40	35.50	0	6,288	0.00%
2018/11/29	0	0.00	5	35.60	34.90	-5	6,381	-0.08%
2018/11/28	10	36.13	17	35.74	35.60	-7	6,722	-0.10%
2018/11/27	16	34.70	7	35.10	35.35	9	6,715	0.13%
2018/11/26	0	0.00	5	34.13	34.55	-5	6,769	-0.07%
2018/11/22	4	33.60	11	34.27	33.10	-7	6,997	-0.10%
2018/11/16	1	34.70	0	0.00	34.55	1	7,754	0.01%
2018/11/15	11	35.06	1	34.90	34.90	10	7,771	0.13%
2018/11/13	0	0.00	11	32.89	34.25	-11	7,727	-0.14%
2018/11/12	15	33.20	0	0.00	33.45	15	7,645	0.20%
2018/11/09	10	32.00	0	0.00	33.20	10	7,615	0.13%
2018/11/08	1	32.60	1	35.00	32.10	0	7,626	0.00%
2018/11/07	0	0.00	5	32.50	33.00	-5	7,553	-0.07%
2018/11/05	6	31.85	8	32.10	32.40	-2	7,638	-0.03%
2018/11/02	0	0.00	5	31.20	31.20	-5	7,608	-0.07%
2018/11/01	0	0.00	15	30.65	30.65	-15	7,783	-0.19%
2018/10/31	0	0.00	1	29.50	29.50	-1	7,845	-0.01%
2018/10/26	7	28.56	1	28.25	28.25	6	8,217	0.07%
2018/10/25	0	0.00	1	29.35	29.00	-1	8,398	-0.01%
2018/10/24	0	0.00	7	30.28	30.10	-7	8,476	-0.08%
2018/10/23	15	29.57	0	0.00	29.50	15	8,605	0.17%
2018/10/22	0	0.00	15	29.85	30.55	-15	8,882	-0.17%
2018/10/17	1	29.45	4	29.65	29.65	-3	9,724	-0.03%
2018/10/12	1	26.15	1	26.65	27.80	0	9,868	0.00%
2018/10/08	2	29.45	1	29.65	29.45	1	10,380	0.01%
2018/10/05	6	29.52	1	28.60	29.40	5	10,806	0.05%
2018/10/04	5	30.50	5	30.35	30.30	0	10,989	0.00%
2018/10/03	25	32.20	33	32.70	32.00	-8	10,902	-0.07%
2018/10/02	9	31.14	6	31.33	31.20	3	10,818	0.03%
2018/10/01	28	30.36	19	30.49	30.95	9	10,962	0.08%
2018/09/28	2	31.80	0	0.00	31.70	2	10,991	0.02%
2018/09/27	0	0.00	1	32.40	32.25	-1	10,989	-0.01%
2018/09/21	0	0.00	10	31.50	31.45	-10	10,954	-0.09%
2018/09/20	23	31.41	15	31.62	30.85	8	10,881	0.07%
2018/09/19	11	32.51	2	33.60	32.25	9	10,713	0.08%
2018/09/18	3	32.43	1	33.10	33.10	2	10,631	0.02%
2018/09/17	7	33.38	5	33.30	33.15	2	10,586	0.02%
2018/09/14	0	0.00	2	34.03	34.25	-2	10,591	-0.02%
2018/09/13	11	33.25	7	33.09	33.20	4	10,476	0.04%
2018/09/12	11	34.15	11	34.05	33.30	0	10,383	0.00%
2018/09/11	0	0.00	2	34.55	34.70	-2	10,325	-0.02%
2018/09/10	14	32.77	30	33.44	33.00	-16	10,218	-0.16%
2018/09/07	2	34.00	0	0.00	34.60	2	10,088	0.02%
2018/09/06	14	35.36	0.1	35.00	35.00	13.9	10,124	0.14%
2018/09/05	2	34.70	7	34.24	34.70	-5	9,826	-0.05%
2018/09/04	41	34.65	1	34.10	34.10	40	9,652	0.41%
2018/09/03	1	36.20	11	36.45	36.70	-10	9,251	-0.11%
2018/08/31	10	37.20	8	37.26	36.60	2	9,128	0.02%
2018/08/30	1	36.40	1	36.95	36.70	0	8,975	0.00%
2018/08/29	1	36.50	2	36.73	37.35	-1	8,820	-0.01%
2018/08/28	0	0.00	14	35.53	36.70	-14	8,635	-0.16%
2018/08/27	15	33.76	6	35.43	35.30	9	8,230	0.11%
2018/08/23	0	0.00	2	33.25	32.35	-2	7,920	-0.03%
2018/08/22	0	0.00	12	31.40	32.25	-12	7,714	-0.16%
2018/08/21	5	30.99	1	31.70	31.75	4	7,654	0.05%
2018/08/16	0	0.00	10	29.75	30.10	-10	7,415	-0.13%
2018/08/15	14	30.04	24	29.87	29.85	-10	7,407	-0.13%
2018/08/14	35	30.04	27	29.51	29.65	8	7,324	0.11%
2018/08/13	14	30.45	24	31.24	30.75	-10	7,189	-0.14%
2018/08/10	20	32.40	15	32.35	31.80	5	7,032	0.07%
2018/08/09	13	31.85	38	31.54	31.90	-25	6,961	-0.36%
2018/08/08	14	32.41	6	32.80	31.75	8	6,907	0.12%
2018/08/07	5	32.10	0	0.00	32.65	5	6,787	0.07%
2018/08/06	10	31.75	0	0.00	31.80	10	6,687	0.15%
2018/08/03	28	32.99	1	33.00	32.20	27	6,627	0.41%
2018/08/02	6	32.25	0	0.00	32.30	6	6,498	0.09%
2018/08/01	71	32.47	4	32.50	31.85	67	6,373	1.05%
2018/07/31	7	31.88	2	32.15	32.00	5	6,187	0.08%
2018/07/30	3	32.30	0	0.00	32.40	3	6,110	0.05%
2018/07/27	5	31.20	11	31.86	32.00	-6	5,970	-0.10%
2018/07/26	6	30.83	2.1	32.02	31.00	3.9	5,694	0.07%
2018/07/24	4	29.24	9	29.39	29.30	-5	5,128	-0.10%
2018/07/23	30	27.98	0	0.00	27.95	30	4,781	0.63%
2018/07/20	1	28.80	1	28.50	28.60	0	4,759	0.00%
2018/07/18	1	28.65	5	28.47	28.60	-4	4,648	-0.09%
2018/07/17	14	29.49	12	28.93	28.65	2	4,508	0.04%
2018/07/16	2	29.53	1	28.10	28.10	1	4,143	0.02%
2018/07/13	3	29.18	2	28.75	29.30	1	3,897	0.03%
2018/07/12	2	26.90	4	26.05	27.75	-2	3,424	-0.06%
2018/07/11	1	25.30	0	0.00	25.25	1	3,103	0.03%
2018/07/10	0	0.00	1	25.90	24.90	-1	3,074	-0.03%
2018/07/09	3	25.40	3	25.68	25.15	0	2,996	0.00%
2018/07/06	5	25.02	3	24.68	25.35	2	2,827	0.07%
2018/07/05	1	24.25	1	23.95	23.10	0	2,615	0.00%
2018/06/28	0	0.00	1	23.05	22.75	-1	2,461	-0.04%
2018/06/27	0	0.00	2	23.45	23.25	-2	2,444	-0.08%
2018/06/25	7	23.83	7	23.67	23.35	0	2,387	0.00%
2018/06/14	8	24.41	115	23.72	23.60	-107	2,236	-4.78%	大賣/鉅額交易
2018/06/04	47	23.41	0	0.00	23.60	47	1,887	2.49%
2018/06/01	0	0.00	9	24.06	23.50	-9	1,842	-0.49%
2018/05/31	75	23.13	4	23.63	23.65	71	1,706	4.16%
2018/05/23	1	21.90	0	0.00	21.85	1	1,412	0.07%
2018/05/22	2	22.15	0	0.00	22.10	2	1,367	0.15%
2018/03/16	0	0.00	6	20.33	20.45	-6	641	-0.94%
2018/03/15	0	0.00	12	21.02	20.65	-12	634	-1.89%
2018/03/14	18	20.49	1	20.65	20.65	17	594	2.86%