泰鼎-KY (4927)-元富-信義券商分點個股進出

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
37.00
漲跌
▼1.00
漲幅
-2.63%
成交量
1,354張
產業
上市電子零組件類股
485人加入追蹤

立即追蹤
本地時間:14:30(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－元富-信義券商分點個股進出

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

元富-信義券商分點個股進出
元富-信義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
2024/11/22	5	37.69	0	0.00	37.00	5	1,851	0.27%
2024/11/20	3	37.33	1	37.25	37.05	2	1,818	0.11%
2024/11/14	3	38.50	0	0.00	38.45	3	1,792	0.17%
2024/11/13	0	0.00	1	40.15	39.65	-1	1,775	-0.06%
2024/11/12	3	39.93	2	40.55	39.85	1	1,748	0.06%
2024/11/11	1	40.60	0	0.00	40.65	1	1,687	0.06%
2024/11/08	2	40.45	1	40.35	40.35	1	1,713	0.06%
2024/11/07	0	0.00	1	41.05	40.75	-1	1,706	-0.06%
2024/11/06	1	40.80	0	0.00	40.25	1	1,702	0.06%
2024/11/05	2	41.63	2	41.75	41.70	0	1,693	0.00%
2024/11/01	2	42.20	1	42.30	42.40	1	1,728	0.06%
2024/10/29	1	44.25	1	43.90	44.15	0	1,748	0.00%
2024/10/24	3	47.30	2	47.38	47.75	1	1,661	0.06%
2024/10/23	1	48.80	0	0.00	48.50	1	1,630	0.06%
2024/10/22	5	49.40	0	0.00	48.80	5	1,617	0.31%
2024/10/21	4	50.20	0	0.00	50.30	4	1,602	0.25%
2024/10/18	1	50.90	0	0.00	51.10	1	1,607	0.06%
2024/10/17	7	51.86	0	0.00	51.70	7	1,605	0.44%
2024/10/16	2	53.65	2	54.65	53.60	0	1,599	0.00%
2024/10/15	8	54.36	1	57.10	53.70	7	1,654	0.42%
2024/10/14	0	0.00	4	58.70	59.40	-4	1,766	-0.23%
2024/10/11	5	54.78	0	0.00	55.50	5	1,789	0.28%
2024/10/09	2	56.60	1	57.10	56.90	1	1,864	0.05%
2024/10/07	1	59.00	0	0.00	58.50	1	1,888	0.05%
2024/10/04	0	0.00	1	58.90	58.20	-1	1,850	-0.05%
2024/09/24	1	55.70	0	0.00	55.50	1	1,827	0.05%
2024/09/16	35	59.25	34	60.16	59.00	1	1,822	0.05%
2024/09/13	0	0.00	5	58.10	58.10	-5	1,768	-0.28%
2024/09/10	1	53.20	1	53.20	53.00	0	1,744	0.00%
2024/09/04	0	0.00	1.6	57.14	55.30	-1.6	1,724	-0.09%
2024/09/03	0	0.00	3	60.13	59.10	-3	1,702	-0.18%
2024/09/02	2	59.30	2	59.10	59.30	0	1,707	0.00%
2024/08/30	0	0.00	8.4	59.97	59.70	-8.4	1,692	-0.50%
2024/08/29	0	0.00	8	58.03	58.40	-8	1,658	-0.48%
2024/08/28	0	0.00	2	57.60	57.00	-2	1,665	-0.12%
2024/08/27	2	56.75	1	55.60	57.10	1	1,702	0.06%
2024/08/26	0	0.00	5	56.66	57.10	-5	1,688	-0.30%
2024/08/22	0	0.00	2	53.40	53.20	-2	1,643	-0.12%
2024/08/15	0	0.00	10	53.85	53.20	-10	1,608	-0.62%
2024/08/14	1	52.80	0	0.00	52.70	1	1,597	0.06%
2024/08/13	4	53.83	4	53.98	53.80	0	1,588	0.00%
2024/08/12	0	0.00	3	54.20	53.80	-3	1,577	-0.19%
2024/08/06	0	0.00	9	47.68	49.05	-9	1,519	-0.59%
2024/07/31	0	0.00	1	54.00	54.00	-1	1,345	-0.07%
2024/07/19	1	52.20	0	0.00	52.50	1	1,316	0.08%
2024/07/18	6	51.83	0	0.00	51.60	6	1,302	0.46%
2024/07/17	3	53.50	0	0.00	53.10	3	1,279	0.23%
2024/07/16	46	54.54	39	55.42	54.70	7	1,258	0.56%
2024/07/15	59	54.60	58	54.05	54.90	1	1,186	0.08%
2024/07/12	1	51.50	8	52.00	52.00	-7	977	-0.72%
2024/07/11	2	46.45	6	47.33	47.35	-4	901	-0.44%
2024/07/10	1	40.90	14	42.07	43.05	-13	805	-1.61%
2024/07/05	0	0.00	1	38.65	39.05	-1	756	-0.13%
2024/07/04	4	38.16	0	0.00	38.15	4	745	0.54%
2024/07/02	1	37.80	0	0.00	37.80	1	743	0.13%
2024/07/01	2	38.43	0	0.00	38.10	2	741	0.27%
2024/06/28	1	38.30	1	38.80	38.70	0	750	0.00%
2024/06/26	6	38.75	0	0.00	38.65	6	758	0.79%
2024/06/25	4	37.70	0	0.00	38.70	4	768	0.52%
2024/06/20	1	38.05	1	38.20	38.55	0	760	0.00%
2024/06/19	20	37.92	0	0.00	37.85	20	762	2.62%
2024/06/18	51	38.47	0	0.00	38.20	51	753	6.77%
2024/06/17	6	38.85	0	0.00	38.90	6	742	0.81%
2024/06/13	4	38.60	1	38.60	38.55	3	756	0.40%
2024/06/12	9	38.84	0	0.00	38.95	9	755	1.19%
2024/06/06	45	39.57	0	0.00	39.00	45	798	5.64%
2024/06/05	15	40.69	1	40.90	40.80	14	780	1.79%
2024/06/04	43	40.64	0	0.00	40.65	43	796	5.40%
2024/06/03	19	41.25	0	0.00	41.20	19	800	2.37%
2024/05/31	4	40.26	0	0.00	40.00	4	806	0.50%
2024/05/30	10	40.39	2	40.25	40.10	8	775	1.03%
2024/05/29	14	40.51	0	0.00	40.30	14	777	1.80%
2024/05/28	13	40.74	0	0.00	40.80	13	785	1.66%
2024/05/27	20	40.42	0	0.00	40.50	20	797	2.51%
2024/05/24	5	39.93	0	0.00	40.70	5	790	0.63%
2024/05/23	6	40.63	0	0.00	40.40	6	786	0.76%
2024/05/06	1	42.35	0	0.00	42.45	1	726	0.14%
2024/04/29	0	0.00	1	39.90	40.70	-1	694	-0.14%
2024/04/26	1	39.60	0	0.00	39.20	1	685	0.15%
2024/04/23	0	0.00	3	39.25	39.20	-3	682	-0.44%
2024/04/17	1	38.25	5	39.27	39.75	-4	670	-0.60%
2024/04/16	1	38.65	0	0.00	38.05	1	667	0.15%
2024/04/11	2	39.90	0	0.00	39.75	2	643	0.31%
2024/04/09	0	0.00	2	39.90	39.90	-2	636	-0.31%
2024/04/08	3	38.90	0	0.00	39.50	3	629	0.48%
2024/04/03	0	0.00	3	39.00	39.00	-3	621	-0.48%
2024/04/02	4	39.58	0	0.00	39.35	4	612	0.65%
2024/03/29	5	39.82	0	0.00	40.35	5	585	0.85%
2024/03/28	6	40.20	0	0.00	40.10	6	566	1.06%
2024/03/27	2	40.60	0	0.00	40.60	2	552	0.36%
2024/03/26	3	41.05	0	0.00	40.70	3	545	0.55%
2024/03/20	0	0.00	5	41.20	41.00	-5	519	-0.96%
2024/03/19	0	0.00	7	41.15	41.15	-7	515	-1.36%
2024/03/18	0	42.00	10	41.10	41.70	-10	504	-1.98%
2024/03/13	11	40.82	0	0.00	40.20	11	459	2.40%
2024/03/12	12	42.34	6	42.17	42.15	6	426	1.41%
2024/03/11	3	42.75	0	0.00	42.65	3	397	0.76%
2024/03/08	6	42.83	0	0.00	42.35	6	378	1.58%
2024/03/07	12	43.84	3	45.07	43.60	9	358	2.51%
2024/03/06	12	43.33	0	0.00	43.75	12	336	3.57%
2024/03/05	2	42.90	0	0.00	42.90	2	301	0.66%
2024/03/04	3	45.20	1	44.35	44.65	2	272	0.73%
2024/03/01	3	45.40	0	0.00	45.45	3	258	1.16%
2024/02/29	1	45.95	1	46.20	45.90	0	244	0.00%
2024/02/16	0	0.00	2	49.85	49.90	-2	221	-0.90%
2024/02/15	1	47.00	3	48.75	49.65	-2	221	-0.90%
2024/02/02	1	47.35	1	47.85	47.30	0	213	0.00%
2024/01/31	1	47.95	0	0.00	47.40	1	214	0.47%
2024/01/29	1	48.65	0	0.00	48.60	1	226	0.44%
2024/01/23	1	48.50	0	0.00	48.50	1	255	0.39%
2024/01/12	1	48.90	0	0.00	48.85	1	327	0.30%
2023/12/29	0	0.00	2	50.00	50.40	-2	407	-0.49%
2023/11/17	1	48.50	0	0.00	48.60	1	650	0.15%
2023/11/14	1	46.80	0	0.00	46.75	1	668	0.15%
2023/11/01	1	45.80	0	0.00	45.60	1	760	0.13%
2023/10/31	0	0.00	1	47.10	46.65	-1	758	-0.13%
2023/10/27	0	0.00	54	47.13	46.85	-54	768	-7.03%
2023/10/26	0	0.00	6	48.42	47.90	-6	764	-0.79%
2023/10/24	0	0.00	5	49.95	49.90	-5	754	-0.66%
2023/08/23	0	0.00	1	52.70	52.30	-1	1,377	-0.07%
2023/08/22	0	0.00	2	52.30	52.80	-2	1,386	-0.14%
2023/08/14	1	54.60	0	0.00	54.60	1	1,451	0.07%
2023/08/07	0	0.00	1	60.80	61.00	-1	1,463	-0.07%
2023/07/17	1	66.60	0	0.00	67.40	1	1,444	0.07%
2023/07/12	1	67.00	0	0.00	67.00	1	1,424	0.07%
2023/07/11	1	67.30	0	0.00	66.90	1	1,426	0.07%
2023/07/07	0	0.00	1	65.80	66.80	-1	1,574	-0.06%
2023/07/06	4	64.70	5	65.56	65.80	-1	1,633	-0.06%
2023/07/04	2	67.65	1	70.10	70.20	1	1,531	0.07%
2023/07/03	0	0.00	1	65.20	65.10	-1	1,416	-0.07%
2023/06/29	1	61.50	0	0.00	61.20	1	1,386	0.07%
2023/06/15	0	0.00	1	63.20	63.10	-1	1,374	-0.07%
2023/06/07	0	0.00	1	64.50	64.70	-1	1,344	-0.07%
2023/06/06	8	65.44	8	64.80	64.80	0	1,326	0.00%
2023/06/01	1	62.50	0	0.00	62.20	1	1,257	0.08%
2023/05/26	0	0.00	1	61.20	60.80	-1	1,213	-0.08%
2023/05/24	2	61.30	0	0.00	61.50	2	1,235	0.16%
2023/05/18	1	59.20	2	59.20	59.10	-1	1,261	-0.08%
2023/05/17	0	0.00	0	59.90	59.70	0	1,244	0.00%
2023/05/08	1	53.30	0	0.00	55.30	1	1,226	0.08%
2023/04/25	1	53.80	0	0.00	53.90	1	1,252	0.08%
2023/04/20	0	0.00	5	58.40	58.40	-5	1,207	-0.41%
2023/04/18	0	0.00	1	60.40	60.40	-1	1,192	-0.08%
2023/04/14	0	0.00	5	61.80	61.70	-5	1,163	-0.43%
2023/04/13	8	61.83	0	0.00	61.50	8	1,151	0.69%
2023/04/12	1	62.00	2	62.60	63.60	-1	1,060	-0.09%
2023/04/11	6	61.25	2	61.10	62.10	4	976	0.41%
2023/03/13	0	0.00	0.1	58.80	58.60	-0.1	996	-0.01%
2023/03/10	1	59.70	0	0.00	59.00	1	1,031	0.10%
2023/03/07	0	62.60	0	0.00	62.30	0	1,128	0.00%
2023/03/03	0	59.80	0	0.00	59.40	0	1,250	0.00%
2023/03/01	1	58.10	0	0.00	58.70	1	1,338	0.07%
2022/12/14	0	0.00	1	59.70	59.80	-1	2,416	-0.04%
2022/12/12	1	58.30	0	0.00	59.50	1	2,431	0.04%
2022/12/06	1	59.60	1.1	60.12	59.50	-0.1	2,550	0.00%
2022/12/02	0.1	60.80	0	0.00	60.80	0.1	2,533	0.00%
2022/12/01	0	0.00	0.1	60.30	60.10	-0.1	2,520	0.00%
2022/11/28	0.1	60.30	2	59.90	59.30	-1.9	2,579	-0.07%
2022/11/21	0	55.00	0	0.00	54.30	0	2,511	0.00%
2022/11/14	0	0.00	2	53.80	54.20	-2	2,894	-0.07%
2022/11/11	1	54.20	0	0.00	53.10	1	2,889	0.03%
2022/11/02	0	0.00	2	51.90	51.90	-2	2,493	-0.08%
2022/10/25	2	50.80	0	0.00	50.00	2	2,459	0.08%
2022/10/24	0	0.00	4	52.15	51.00	-4	2,442	-0.16%
2022/10/20	2	50.50	0	0.00	50.30	2	2,390	0.08%
2022/10/19	2	51.80	0	0.00	51.60	2	2,364	0.08%
2022/10/18	0	0.00	0.1	51.10	51.50	-0.1	2,275	0.00%
2022/10/07	0	0.00	1	52.30	52.60	-1	2,173	-0.05%
2022/10/06	1	51.50	0	0.00	52.20	1	2,177	0.05%
2022/09/29	1	50.50	0	0.00	49.80	1	2,182	0.05%
2022/09/28	0	0.00	1	53.10	49.50	-1	2,208	-0.05%
2022/09/16	1	58.80	0	0.00	58.90	1	2,240	0.04%
2022/09/13	0	0.00	3	59.00	58.90	-3	2,210	-0.14%
2022/09/06	3	58.10	0	0.00	58.10	3	2,278	0.13%
2022/08/30	0	0.00	100	61.01	61.10	-100	2,198	-4.55%
2022/08/23	0.1	60.90	0	0.00	60.90	0.1	2,081	0.00%
2022/08/19	4	62.35	3	61.30	62.30	1	1,915	0.05%
2022/08/17	1	56.50	0	0.00	56.30	1	1,708	0.06%
2022/08/05	0	0.00	50	56.17	56.70	-50	1,759	-2.84%
2022/07/20	0	0.00	1	64.00	63.40	-1	2,054	-0.05%
2022/07/07	1	61.80	0	0.00	64.30	1	2,330	0.04%
2022/06/24	2	73.50	2	72.30	72.30	0	2,610	0.00%
2022/06/10	0	0.00	2	83.20	83.20	-2	3,034	-0.07%
2022/06/09	0	0.00	1	84.00	83.90	-1	3,029	-0.03%
2022/06/08	1	86.00	0	0.00	85.50	1	3,016	0.03%
2022/06/07	2	88.10	0	0.00	86.40	2	3,054	0.07%
2022/06/02	1	88.90	0	0.00	88.10	1	3,112	0.03%
2022/05/27	0	0.00	1	87.40	87.20	-1	3,390	-0.03%
2022/05/19	2	90.05	0	0.00	91.70	2	3,504	0.06%
2022/05/10	0	0.00	1	95.20	95.20	-1	3,762	-0.03%
2022/05/06	1	99.90	0	0.00	99.70	1	4,134	0.02%
2022/04/27	0	0.00	1	93.00	94.00	-1	4,363	-0.02%
2022/04/25	1	91.20	0	0.00	94.80	1	4,461	0.02%
2022/04/22	1	94.60	1	100.00	94.50	0	4,492	0.00%
2022/04/20	1	105.50	0	0.00	105.00	1	4,574	0.02%
2022/04/15	0	0.00	0	101.00	99.40	0	4,935	0.00%
2022/04/14	0	104.00	1	104.00	103.50	-1	5,053	-0.02%
2022/04/13	0	0.00	1	103.50	103.50	-1	5,261	-0.02%
2022/04/08	0	0.00	3	101.67	101.00	-3	5,619	-0.05%
2022/04/01	3	105.00	0	0.00	103.50	3	5,968	0.05%
2022/03/31	5	108.00	4	106.50	106.00	1	6,026	0.02%
2022/03/30	3	107.00	3	105.50	105.50	0	6,178	0.00%
2022/03/29	3	106.83	4	105.00	105.50	-1	6,384	-0.02%
2022/03/28	0	0.00	2	104.00	105.50	-2	6,557	-0.03%
2022/03/25	45	106.57	4	104.75	104.50	41	6,734	0.61%
2022/03/24	26	104.33	0	0.00	107.50	26	6,998	0.37%
2022/03/23	3	103.00	3	102.50	102.50	0	7,083	0.00%
2022/03/22	1	101.00	0	0.00	102.50	1	7,145	0.01%
2022/03/21	2	97.60	0	0.00	97.50	2	7,026	0.03%
2022/03/07	0	0.00	4	90.20	90.80	-4	7,944	-0.05%
2022/03/03	2	97.75	2	96.00	96.00	0	8,209	0.00%
2022/02/25	1	99.00	0.1	99.50	99.40	1	8,214	0.01%
2022/02/23	0	0.00	1	104.00	104.00	-1	8,512	-0.01%
2022/02/21	1	103.00	0	0.00	104.00	1	8,755	0.01%
2022/02/17	0	0.00	1	104.00	104.00	-1	8,972	-0.01%
2022/02/16	8	105.75	7	105.50	105.50	1	9,115	0.01%
2022/02/15	3	103.50	3	102.00	102.00	0	9,329	0.00%
2022/02/14	1	106.50	1	104.50	102.00	0	9,571	0.00%
2022/02/11	0.1	107.50	1	107.50	107.00	-1	9,870	-0.01%
2022/02/10	1	106.00	1	104.50	104.50	0	10,054	0.00%
2022/02/09	45	105.58	19	104.03	105.50	26	10,128	0.26%
2022/02/08	84	109.55	22	108.45	105.50	62	10,138	0.61%
2022/01/26	0	0.00	1	116.00	113.50	-1	10,170	-0.01%
2022/01/25	6	119.58	6	115.58	115.00	0	10,232	0.00%
2022/01/24	3	120.00	5	119.40	119.00	-2	10,245	-0.02%
2022/01/21	0	0.00	1	124.00	121.00	-1	10,262	-0.01%
2022/01/20	3	125.00	33	123.23	125.50	-30	10,259	-0.29%
2022/01/19	6	123.17	12	123.96	124.50	-6	10,282	-0.06%
2022/01/18	19	126.39	19	123.34	123.00	0	10,409	0.00%
2022/01/17	12	122.79	10	126.20	127.50	2	10,437	0.02%
2022/01/13	14	122.11	36	120.14	122.50	-22	10,540	-0.21%
2022/01/12	13	126.31	17	125.68	126.50	-4	10,553	-0.04%
2022/01/10	9	126.17	5	129.30	129.00	4	10,515	0.04%
2022/01/07	0	0.00	2	125.50	125.00	-2	10,675	-0.02%
2022/01/06	4	130.25	5	134.10	137.00	-1	10,737	-0.01%
2022/01/05	15	129.10	15	127.37	128.50	0	10,568	0.00%
2022/01/04	2	131.75	2	132.50	132.50	0	10,402	0.00%
2022/01/03	5	132.80	5	134.60	134.50	0	10,361	0.00%
2021/12/30	3	128.50	5	130.50	130.50	-2	10,330	-0.02%
2021/12/29	9	126.39	10	126.50	129.00	-1	10,231	-0.01%
2021/12/28	12	124.96	8	126.06	127.00	4	10,118	0.04%
2021/12/27	12	120.42	22.3	120.54	124.00	-10.3	10,047	-0.10%
2021/12/24	3	122.83	2	126.00	123.00	1	10,005	0.01%
2021/12/23	8	122.50	7	125.29	129.00	1	9,825	0.01%
2021/12/22	26	116.17	26	115.83	117.50	0	9,611	0.00%
2021/12/21	7	115.29	7	116.71	118.00	0	9,542	0.00%
2021/12/20	27	110.09	18	114.00	114.00	9	9,781	0.09%
2021/12/17	14.3	103.73	13	105.81	108.00	1.3	9,552	0.01%
2021/12/16	7	100.19	7	101.90	102.50	0	9,333	0.00%
2021/12/15	7	96.00	4	95.60	96.00	3	9,206	0.03%
2021/12/14	0	0.00	11	96.02	94.20	-11	9,242	-0.12%
2021/12/13	10	95.20	10	96.10	95.20	0	9,303	0.00%
2021/12/10	1	94.40	1	95.20	95.10	0	9,540	0.00%
2021/12/08	1	95.30	5	95.36	95.40	-4	9,715	-0.04%
2021/12/07	3	94.73	2	95.75	93.60	1	10,136	0.01%
2021/12/06	1	96.00	0	0.00	95.60	1	10,457	0.01%
2021/12/03	5	96.16	1	96.20	96.30	4	10,554	0.04%
2021/12/02	27	99.77	21	100.86	98.30	6	10,616	0.06%
2021/12/01	13	107.92	9	110.50	103.00	4	10,358	0.04%
2021/11/30	3	108.83	6	113.25	114.00	-3	10,353	-0.03%
2021/11/29	6	99.45	4	100.15	104.00	2	10,326	0.02%
2021/11/26	2	101.50	4	101.75	101.50	-2	10,376	-0.02%
2021/11/25	1	100.00	0	0.00	100.00	1	10,365	0.01%
2021/11/24	0	0.00	1	102.50	101.50	-1	10,336	-0.01%
2021/11/23	7	101.03	10	103.40	99.00	-3	10,249	-0.03%
2021/11/22	7	103.86	18	108.56	102.50	-11	10,121	-0.11%
2021/11/19	6	107.17	2	102.50	103.00	4	9,883	0.04%
2021/11/18	0	0.00	7	101.86	103.00	-7	9,661	-0.07%
2021/11/17	7	100.71	5	102.00	103.00	2	9,585	0.02%
2021/11/16	1	100.00	2	97.60	100.50	-1	9,481	-0.01%
2021/11/15	6	101.92	11	105.00	103.50	-5	9,310	-0.05%
2021/11/12	27	99.50	0	0.00	98.90	27	9,148	0.30%
2021/11/11	4	97.73	14	95.79	101.50	-10	8,880	-0.11%
2021/11/10	11	91.69	11	93.04	92.30	0	8,609	0.00%
2021/11/09	10	88.05	1.1	90.51	93.60	8.9	8,228	0.11%
2021/11/08	7	84.50	0	0.00	85.10	7	7,972	0.09%
2021/11/05	1	82.00	3	82.86	85.00	-2	7,842	-0.03%
2021/11/04	8	83.50	4	82.75	84.80	4	7,630	0.05%
2021/11/03	3	78.30	0	0.00	79.90	3	7,371	0.04%
2021/11/01	3	79.40	0	0.00	80.00	3	7,196	0.04%
2021/10/29	0	0.00	3	76.23	78.00	-3	7,122	-0.04%
2021/10/28	1	74.70	0	0.00	74.40	1	7,055	0.01%
2021/10/27	2	74.50	2	76.60	75.60	0	7,006	0.00%
2021/10/26	2	75.10	2	75.80	75.10	0	6,952	0.00%
2021/10/25	1	78.50	1	79.80	77.50	0	6,781	0.00%
2021/10/22	20	82.55	20	81.76	80.80	0	6,653	0.00%
2021/10/20	5	78.60	8	77.94	77.90	-3	6,355	-0.05%
2021/10/19	2	78.05	0.2	78.50	78.50	1.8	6,208	0.03%
2021/10/18	8	76.63	7	76.01	77.30	1	6,132	0.02%
2021/10/15	16	75.24	17	75.41	76.00	-1	6,050	-0.02%
2021/10/14	1	73.80	0	0.00	73.90	1	5,766	0.02%
2021/10/12	1	71.60	0	0.00	72.00	1	5,590	0.02%
2021/10/08	4	71.15	3	71.27	70.80	1	5,584	0.02%
2021/10/07	0.2	70.80	2	71.05	70.80	-1.8	5,641	-0.03%
2021/10/06	2	68.30	1	68.60	68.70	1	5,580	0.02%
2021/10/05	0	0.00	2	67.95	68.70	-2	5,539	-0.04%
2021/10/04	1	65.00	8	65.55	65.00	-7	5,466	-0.13%
2021/09/29	1	69.50	0	0.00	69.50	1	5,269	0.02%
2021/09/28	1	72.50	1	73.80	72.60	0	5,202	0.00%
2021/09/27	9	74.54	13	73.28	73.10	-4	5,041	-0.08%
2021/09/24	2	71.35	1	69.70	71.30	1	4,553	0.02%
2021/09/23	1	68.70	1	68.20	69.00	0	4,403	0.00%
2021/09/22	1	68.10	1	69.20	68.30	0	4,354	0.00%
2021/09/17	2	68.30	1	69.00	68.70	1	4,283	0.02%
2021/09/16	4	67.38	1	68.10	67.00	3	4,227	0.07%
2021/09/15	0	0.00	4	69.70	68.90	-4	4,143	-0.10%
2021/09/14	0	0.00	4	70.50	70.30	-4	3,902	-0.10%
2021/09/13	1	72.00	1	71.70	73.00	0	3,808	0.00%
2021/09/10	11	72.32	1	71.80	73.10	10	3,676	0.27%
2021/09/09	56	71.33	56	67.31	71.50	0	3,227	0.00%
2021/09/07	0	0.00	6	68.50	69.90	-6	2,656	-0.23%
2021/09/06	1	69.10	1	68.40	68.40	0	2,407	0.00%
2021/09/03	2	69.55	2	70.20	70.50	0	2,298	0.00%
2021/09/02	2	67.80	1	67.30	68.60	1	1,979	0.05%
2021/07/30	0	0.00	7	58.90	57.70	-7	1,955	-0.36%
2021/07/29	1	57.90	0	0.00	58.30	1	1,978	0.05%
2021/07/28	6	58.37	0	0.00	58.50	6	1,986	0.30%
2021/07/27	0	0.00	3	60.50	59.60	-3	2,002	-0.15%
2021/07/26	3	59.97	0	0.00	59.70	3	2,010	0.15%
2021/07/21	0	0.00	6	60.23	60.60	-6	2,038	-0.29%
2021/07/20	0	0.00	5	59.10	58.50	-5	2,024	-0.25%
2021/07/19	0	0.00	7	60.07	59.80	-7	2,021	-0.35%
2021/07/15	10	64.65	0	0.00	64.30	10	2,037	0.49%
2021/07/13	0	0.00	176	61.70	60.70	-176	1,931	-9.11%	大賣/鉅額交易
2021/06/28	2	61.60	0	0.00	61.40	2	2,236	0.09%
2021/06/16	2	58.85	0	0.00	58.30	2	2,240	0.09%
2021/05/21	149	51.52	0	0.00	52.40	149	2,605	5.72%	大買/鉅額交易
2021/05/19	5	50.90	0	0.00	51.90	5	2,594	0.19%
2021/05/17	0	0.00	5	44.55	44.55	-5	2,584	-0.19%
2021/04/28	4	68.23	0	0.00	67.80	4	2,506	0.16%
2021/04/16	0	0.00	5	65.90	65.90	-5	2,547	-0.20%
2021/04/13	3	64.30	4	65.10	64.30	-1	2,516	-0.04%
2021/04/07	1	66.60	2	66.60	66.50	-1	2,456	-0.04%
2021/04/01	5	66.80	2	66.90	66.70	3	2,460	0.12%
2021/03/31	2	66.50	0	0.00	66.50	2	2,469	0.08%
2021/03/26	0	0.00	1	66.60	66.70	-1	2,619	-0.04%
2021/03/25	0	0.00	2	66.90	66.30	-2	2,685	-0.07%
2021/03/18	1	67.50	0	0.00	67.40	1	2,752	0.04%
2021/03/16	9	67.84	0	0.00	68.10	9	2,832	0.32%
2021/03/11	0	68.20	0	0.00	68.10	0	2,887	0.00%
2021/03/10	2	68.00	0	0.00	67.70	2	2,882	0.07%
2021/03/05	0	0.00	1	68.50	68.60	-1	2,898	-0.03%
2021/02/22	0	0.00	1	71.20	71.20	-1	2,930	-0.03%
2021/02/18	3	71.10	0	0.00	71.20	3	2,978	0.10%
2021/01/27	3	71.57	6	70.88	71.70	-3	3,027	-0.10%
2021/01/26	1	69.30	0	0.00	68.60	1	2,911	0.03%
2021/01/19	1	69.00	0	0.00	68.80	1	2,868	0.03%
2021/01/18	0	0.00	1	67.10	68.40	-1	2,847	-0.04%
2021/01/15	0	0.00	1	68.90	68.90	-1	2,838	-0.04%
2021/01/14	1	70.20	1	70.90	70.90	0	2,786	0.00%
2021/01/12	1	66.70	0	0.00	66.70	1	2,719	0.04%
2021/01/07	0	0.00	150	68.07	68.10	-150	2,656	-5.65%	大賣/鉅額交易
2020/12/28	0	0.00	133	67.84	67.90	-133	2,615	-5.09%	大賣/鉅額交易
2020/12/25	2	68.90	0	0.00	68.80	2	2,581	0.08%
2020/12/24	1	69.80	0	0.00	70.20	1	2,571	0.04%
2020/12/21	1	68.50	0	0.00	68.30	1	2,515	0.04%
2020/12/08	0	0.00	1	77.70	77.90	-1	2,958	-0.03%
2020/12/04	0	0.00	1	81.20	81.10	-1	2,888	-0.03%
2020/11/30	1	82.30	0	0.00	81.30	1	2,889	0.03%
2020/11/27	1	82.50	1	83.60	83.40	0	2,869	0.00%
2020/11/26	4	83.73	3	83.37	84.10	1	2,840	0.04%
2020/11/25	1	81.70	1	82.30	81.40	0	2,816	0.00%
2020/11/18	2	82.40	0	0.00	82.40	2	2,826	0.07%
2020/11/17	1	82.60	1	82.10	81.60	0	2,822	0.00%
2020/11/16	2	81.80	5	80.74	81.80	-3	2,855	-0.11%
2020/11/13	2	78.70	0	0.00	78.70	2	2,823	0.07%
2020/11/12	1	80.00	2	78.70	79.00	-1	2,857	-0.03%
2020/11/10	0	0.00	6	77.40	78.50	-6	2,919	-0.21%
2020/11/09	6	78.78	0	0.00	78.50	6	2,982	0.20%
2020/11/06	0	0.00	17	78.34	78.50	-17	3,079	-0.55%
2020/10/30	2	76.20	2	76.85	74.10	0	3,595	0.00%
2020/10/29	3	75.67	3	75.90	76.20	0	3,641	0.00%
2020/10/28	2	74.60	2	75.70	75.40	0	3,735	0.00%
2020/10/22	3	72.20	0	0.00	72.20	3	3,945	0.08%
2020/10/14	2	71.60	0	0.00	71.90	2	4,355	0.05%
2020/10/13	3	71.40	1	71.70	71.70	2	4,480	0.04%
2020/09/18	1	78.10	1	77.80	77.00	0	5,673	0.00%
2020/09/16	0	0.00	2	77.65	78.00	-2	5,632	-0.04%
2020/09/15	1	76.10	3	76.67	77.10	-2	5,684	-0.04%
2020/08/31	0	0.00	1	71.70	72.30	-1	6,318	-0.02%
2020/08/28	1	71.80	0	0.00	70.80	1	6,344	0.02%
2020/08/21	3	72.40	0	0.00	72.40	3	6,432	0.05%
2020/08/17	4	76.10	2	75.60	76.20	2	6,804	0.03%
2020/08/14	3	74.53	1	74.40	76.90	2	7,144	0.03%
2020/08/13	2	74.65	1	74.30	73.70	1	7,234	0.01%
2020/08/12	3	72.60	3	72.77	73.20	0	7,304	0.00%
2020/08/10	1	74.90	0	0.00	74.40	1	7,261	0.01%
2020/08/07	2	77.10	0	0.00	76.30	2	7,369	0.03%
2020/08/06	0	0.00	1	81.80	79.60	-1	7,356	-0.01%
2020/08/05	2	81.15	2	80.05	83.10	0	7,623	0.00%
2020/08/04	1	76.00	0	0.00	75.80	1	7,502	0.01%
2020/07/31	0	0.00	1	80.50	80.40	-1	7,730	-0.01%
2020/07/29	1	80.70	3	82.20	80.10	-2	8,006	-0.02%
2020/07/28	3	81.40	0	0.00	82.00	3	8,007	0.04%
2020/07/27	2	80.60	1	80.40	80.00	1	7,992	0.01%
2020/07/24	2	83.90	1	82.30	80.80	1	8,093	0.01%
2020/07/21	2	81.25	5	81.36	81.80	-3	8,102	-0.04%
2020/07/20	1	79.80	1	78.00	80.20	0	8,192	0.00%
2020/07/17	1	80.40	0	0.00	78.90	1	8,302	0.01%
2020/07/15	0	0.00	1	79.40	78.00	-1	8,442	-0.01%
2020/07/13	1	78.90	0	0.00	77.70	1	8,523	0.01%
2020/07/10	1	78.40	2	78.85	77.70	-1	8,572	-0.01%
2020/07/09	5	82.84	4	84.38	81.10	1	8,601	0.01%
2020/07/08	1	80.70	3	80.53	81.60	-2	8,613	-0.02%
2020/07/07	0	0.00	1	79.20	79.80	-1	8,630	-0.01%
2020/07/06	1	81.00	0	0.00	78.90	1	8,763	0.01%
2020/07/03	9	79.22	4	79.28	78.00	5	8,994	0.06%
2020/07/02	2	75.85	2	77.05	79.40	0	8,939	0.00%
2020/07/01	1	72.30	1	72.10	72.20	0	8,738	0.00%
2020/06/22	0	0.00	1	72.60	72.30	-1	8,839	-0.01%
2020/06/19	0	0.00	1	72.50	73.60	-1	8,860	-0.01%
2020/06/17	1	69.10	1	69.90	69.00	0	8,838	0.00%
2020/06/16	2	70.10	2	69.90	70.60	0	8,860	0.00%
2020/06/12	1	66.50	1	66.70	67.60	0	9,014	0.00%
2020/06/09	0	0.00	1	66.10	66.20	-1	9,234	-0.01%
2020/06/08	1	66.70	1	67.40	67.00	0	9,341	0.00%
2020/06/04	1	69.80	1	70.30	69.80	0	9,466	0.00%
2020/06/03	1	68.90	0	0.00	70.20	1	9,620	0.01%
2020/06/02	0	0.00	1	69.90	69.00	-1	9,744	-0.01%
2020/06/01	1	69.00	0	0.00	69.60	1	9,816	0.01%
2020/05/28	1	68.30	0	0.00	68.10	1	10,032	0.01%
2020/05/27	3	67.93	5	67.72	68.10	-2	10,091	-0.02%
2020/05/26	7	69.93	4	69.30	68.20	3	10,310	0.03%
2020/05/22	0	0.00	1	70.60	69.70	-1	10,475	-0.01%
2020/05/21	10	68.03	11	68.89	71.50	-1	10,464	-0.01%
2020/05/20	1	64.50	1	62.30	65.00	0	10,220	0.00%
2020/05/19	0	0.00	1.1	63.24	62.90	-1.1	10,586	-0.01%
2020/05/18	2	60.50	3	61.00	60.80	-1	10,586	-0.01%
2020/05/15	3	61.17	1	61.00	60.80	2	10,820	0.02%
2020/05/14	6	62.87	6	62.88	60.60	0	11,202	0.00%
2020/05/13	3	62.13	3	62.07	61.90	0	11,770	0.00%
2020/05/12	7	62.34	11	63.24	62.10	-4	12,247	-0.03%
2020/05/11	2	60.45	1	60.20	61.40	1	12,047	0.01%
2020/05/08	1	60.00	1	59.50	60.20	0	12,006	0.00%
2020/05/07	4.1	60.93	13	61.18	60.10	-8.9	12,034	-0.07%
2020/05/06	10	57.95	17	58.29	58.60	-7	11,835	-0.06%
2020/05/04	2	55.25	0	0.00	55.10	2	11,850	0.02%
2020/04/30	3	56.00	1	55.90	56.30	2	11,923	0.02%
2020/04/29	9	56.57	9	57.23	56.30	0	12,041	0.00%
2020/04/28	2	56.35	4	56.65	57.20	-2	12,202	-0.02%
2020/04/27	1	54.00	1	54.20	54.00	0	12,135	0.00%
2020/04/24	4	54.40	8	54.28	54.00	-4	12,214	-0.03%
2020/04/23	11	56.42	6	55.27	54.60	5	12,367	0.04%
2020/04/22	1	54.80	3	55.13	55.90	-2	12,442	-0.02%
2020/04/21	5	54.62	7	54.30	54.00	-2	12,394	-0.02%
2020/04/20	1	52.70	4	53.20	53.40	-3	12,231	-0.02%
2020/04/17	3	53.17	1	52.50	52.00	2	12,138	0.02%
2020/04/16	2	52.85	1	52.70	53.40	1	12,063	0.01%
2020/04/15	2	53.20	2	53.55	53.00	0	12,025	0.00%
2020/04/14	7	53.71	11	53.65	54.00	-4	11,926	-0.03%
2020/04/13	2	53.40	7	53.99	53.10	-5	11,862	-0.04%
2020/04/10	9	52.56	12	52.28	52.50	-3	11,721	-0.03%
2020/04/09	2	52.80	19	53.68	52.80	-17	11,677	-0.15%
2020/04/08	12	51.63	9	51.30	51.80	3	11,479	0.03%
2020/04/07	10	46.74	21	46.72	48.40	-11	11,116	-0.10%
2020/04/06	15	44.15	11	43.46	44.00	4	10,970	0.04%
2020/04/01	5	45.55	2	45.80	45.50	3	10,811	0.03%
2020/03/31	2	49.15	0	0.00	47.10	2	10,793	0.02%
2020/03/27	3	50.77	0	0.00	48.40	3	10,907	0.03%
2020/03/25	7	53.04	6	52.57	51.40	1	10,937	0.01%
2020/03/24	7	52.83	11	52.79	52.50	-4	10,937	-0.04%
2020/03/23	11	51.46	9	51.42	51.00	2	10,976	0.02%
2020/03/20	1	50.80	3	51.10	51.40	-2	10,835	-0.02%
2020/03/19	10	49.26	13	48.45	47.20	-3	10,721	-0.03%
2020/03/18	12	50.66	7	51.57	50.50	5	10,591	0.05%
2020/03/17	4	48.98	12	48.83	49.15	-8	10,397	-0.08%
2020/03/13	11	47.78	3	46.68	49.45	8	10,142	0.08%
2020/03/12	6	50.95	2	51.20	50.00	4	10,088	0.04%
2020/03/11	2	54.40	1	56.70	54.20	1	9,966	0.01%
2020/03/10	4	52.98	13	53.29	55.20	-9	9,869	-0.09%
2020/03/09	3	56.40	7	56.51	55.00	-4	9,664	-0.04%
2020/03/06	5	57.84	4	57.85	57.60	1	9,457	0.01%
2020/03/05	20	57.20	15	57.77	56.90	5	9,328	0.05%
2020/03/04	5	56.64	8	56.74	56.70	-3	9,246	-0.03%
2020/03/03	33	58.14	2	58.30	57.90	31	9,238	0.34%
2020/03/02	2	55.65	1	55.60	56.00	1	9,054	0.01%
2020/02/27	10	57.82	5	57.96	55.40	5	8,973	0.06%
2020/02/26	4	57.25	4	57.98	57.10	0	8,663	0.00%
2020/02/25	0	0.00	1	55.80	55.90	-1	8,348	-0.01%
2020/02/24	0	0.00	2	56.00	55.70	-2	8,210	-0.02%
2020/02/21	2	55.30	3	56.03	55.50	-1	8,069	-0.01%
2020/02/20	17	55.41	14	55.58	55.50	3	7,975	0.04%
2020/02/18	6	57.97	7	58.91	57.20	-1	7,427	-0.01%
2020/02/17	10	60.59	9	60.98	59.70	1	7,168	0.01%
2020/02/14	10	57.77	46	58.68	60.30	-36	6,726	-0.54%
2020/02/13	8	55.45	43	55.24	54.90	-35	6,002	-0.58%
2020/02/12	6	52.55	8	53.21	52.40	-2	5,496	-0.04%
2020/02/11	0	0.00	5	52.08	52.00	-5	5,386	-0.09%
2020/02/10	3	51.93	5	52.80	51.30	-2	5,538	-0.04%
2020/02/07	3	52.17	1	52.10	52.00	2	5,440	0.04%
2020/02/06	1	53.40	3	53.23	53.60	-2	5,321	-0.04%
2020/02/05	2	52.65	9	53.36	52.60	-7	5,214	-0.13%
2020/02/04	6.1	51.72	4	51.60	51.70	2.1	4,944	0.04%
2020/02/03	8	51.73	8	52.38	52.70	0	4,849	0.00%
2020/01/31	6	52.02	19	52.77	53.30	-13	4,686	-0.28%
2020/01/30	63	49.81	13	49.85	49.80	50	4,367	1.14%
2020/01/20	1	50.70	0	0.00	51.00	1	4,231	0.02%
2020/01/17	86	50.34	48	50.13	50.30	38	4,153	0.91%
2020/01/16	11	48.51	13	48.72	49.20	-2	3,998	-0.05%
2020/01/15	0	0.00	2	47.50	47.20	-2	3,778	-0.05%
2020/01/14	1	46.50	2	47.08	46.60	-1	3,766	-0.03%
2020/01/13	0	0.00	2	46.48	46.65	-2	3,761	-0.05%
2020/01/10	1	44.85	0	0.00	45.40	1	3,835	0.03%
2020/01/09	0	0.00	1	45.35	45.30	-1	3,831	-0.03%
2020/01/07	2	44.85	0	0.00	44.70	2	3,949	0.05%
2020/01/06	1	45.80	0	0.00	45.65	1	3,964	0.03%
2020/01/03	2	46.28	0	0.00	46.30	2	4,085	0.05%
2020/01/02	0	0.00	2	47.00	47.25	-2	4,108	-0.05%
2019/12/31	1	46.00	0	0.00	46.00	1	4,206	0.02%
2019/12/30	1	46.10	1	46.30	46.05	0	4,311	0.00%
2019/12/26	3	46.67	1	46.65	46.05	2	4,260	0.05%
2019/12/25	1	47.70	1	47.80	47.20	0	4,222	0.00%
2019/12/24	0	0.00	1	48.00	47.70	-1	4,240	-0.02%
2019/12/23	1	47.30	4	47.09	47.60	-3	4,127	-0.07%
2019/12/20	1	45.85	1	46.30	46.00	0	3,987	0.00%
2019/12/19	1	45.15	1	45.85	46.50	0	3,933	0.00%
2019/12/18	2	45.20	5	45.81	45.10	-3	3,831	-0.08%
2019/12/17	0	0.00	1	44.15	44.10	-1	3,703	-0.03%
2019/12/16	2	43.58	2	43.85	44.00	0	3,732	0.00%
2019/12/13	1	44.15	3	44.03	43.70	-2	3,946	-0.05%
2019/12/09	2	43.00	0	0.00	42.60	2	4,163	0.05%
2019/12/06	0	0.00	1	44.05	44.05	-1	4,135	-0.02%
2019/12/05	0	0.00	1	43.50	43.55	-1	4,414	-0.02%
2019/12/02	3	43.17	0	0.00	42.65	3	4,603	0.07%
2019/11/29	3	43.87	0	0.00	43.75	3	4,658	0.06%
2019/11/28	1	44.35	3	44.62	44.80	-2	4,686	-0.04%
2019/11/27	0	0.00	1	43.85	43.95	-1	4,687	-0.02%
2019/11/26	0	0.00	1	43.70	43.60	-1	4,722	-0.02%
2019/11/22	1	42.80	0	0.00	42.70	1	4,867	0.02%
2019/11/20	3	43.37	1	43.55	43.15	2	5,080	0.04%
2019/11/19	0	0.00	1	44.00	43.60	-1	5,197	-0.02%
2019/11/18	1	44.45	2	44.05	44.30	-1	5,226	-0.02%
2019/11/15	0	0.00	9	42.97	43.00	-9	5,233	-0.17%
2019/11/14	2	42.45	0	0.00	41.65	2	5,387	0.04%
2019/11/12	0	0.00	2	42.98	43.20	-2	5,495	-0.04%
2019/11/11	2	42.25	1	42.50	42.10	1	5,660	0.02%
2019/11/08	1	44.00	1	44.65	43.85	0	5,702	0.00%
2019/11/07	4	43.73	17	43.81	44.45	-13	5,784	-0.22%
2019/11/06	1	42.60	1	42.50	42.50	0	5,882	0.00%
2019/11/05	11	42.47	0	0.00	42.25	11	6,001	0.18%
2019/11/04	0	0.00	6	43.13	42.55	-6	6,228	-0.10%
2019/10/29	1	42.30	0	0.00	42.25	1	6,586	0.02%
2019/10/28	1	42.30	0	0.00	42.30	1	6,674	0.01%
2019/10/25	1	42.80	1	42.65	42.65	0	6,713	0.00%
2019/10/24	1	43.35	1	43.35	43.40	0	6,710	0.00%
2019/10/23	1	42.50	0	0.00	42.50	1	6,712	0.01%
2019/10/22	200	43.00	0	0.00	42.75	200	6,735	2.97%	大買/鉅額交易
2019/10/21	254	42.70	0	0.00	42.55	254	6,731	3.77%	大買/鉅額交易
2019/10/18	0	0.00	1	42.30	42.85	-1	6,792	-0.01%
2019/10/17	0	0.00	5	41.30	41.50	-5	6,731	-0.07%
2019/10/16	8	41.70	0	0.00	41.80	8	6,818	0.12%
2019/10/15	8	40.26	4	40.49	40.60	4	6,821	0.06%
2019/10/14	0	0.00	1	38.80	39.30	-1	6,860	-0.01%
2019/10/09	1	38.50	0	0.00	38.85	1	6,895	0.01%
2019/10/08	1	41.20	0	0.00	41.05	1	6,871	0.01%
2019/10/07	0	0.00	3	42.03	42.30	-3	6,886	-0.04%
2019/10/04	3	40.87	5	40.35	40.30	-2	6,848	-0.03%
2019/10/03	1	42.00	1	41.95	41.95	0	6,802	0.00%
2019/09/27	1	42.70	1	42.05	42.05	0	6,999	0.00%
2019/09/26	0	0.00	2	44.00	43.85	-2	7,086	-0.03%
2019/09/25	4	43.60	1	43.60	43.60	3	7,157	0.04%
2019/09/23	2	44.35	0	0.00	44.30	2	7,290	0.03%
2019/09/19	1	44.00	0	0.00	43.60	1	7,393	0.01%
2019/09/18	5	43.94	5	43.75	43.40	0	7,383	0.00%
2019/09/16	6	45.25	0	0.00	44.85	6	7,215	0.08%
2019/09/12	2	46.70	0	0.00	46.70	2	7,126	0.03%
2019/09/10	3	46.33	3	47.03	46.85	0	7,338	0.00%
2019/09/09	6	48.39	0	0.00	46.70	6	7,411	0.08%
2019/09/05	1	51.60	2	51.80	51.40	-1	7,472	-0.01%
2019/09/03	4	50.95	0	0.00	50.50	4	7,592	0.05%
2019/09/02	0	0.00	4	51.38	51.70	-4	7,645	-0.05%
2019/08/30	2	50.30	0	0.00	50.30	2	7,796	0.03%
2019/08/28	5	50.78	0	0.00	50.60	5	7,921	0.06%
2019/08/27	1	51.10	0	0.00	51.00	1	7,869	0.01%
2019/08/26	5	51.58	1	52.40	51.30	4	7,858	0.05%
2019/08/22	0	0.00	2	54.80	54.90	-2	7,731	-0.03%
2019/08/20	2	55.50	3	55.47	55.00	-1	7,684	-0.01%
2019/08/19	3	54.97	2	55.30	55.20	1	7,690	0.01%
2019/08/16	2	54.30	0	0.00	53.20	2	7,605	0.03%
2019/08/14	3	54.10	6	54.68	54.60	-3	7,517	-0.04%
2019/08/13	1	53.60	1	54.70	53.10	0	7,466	0.00%
2019/08/12	1	54.30	0	0.00	54.40	1	7,543	0.01%
2019/08/08	10	54.00	13	54.69	56.50	-3	7,500	-0.04%
2019/08/07	7	53.07	23	53.77	52.80	-16	7,291	-0.22%
2019/08/06	0	0.00	1	53.80	53.80	-1	7,271	-0.01%
2019/08/02	31	53.24	1	53.30	52.70	30	7,225	0.42%
2019/08/01	0	0.00	1	52.00	53.00	-1	7,491	-0.01%
2019/07/31	7	51.60	4	51.75	51.60	3	7,711	0.04%
2019/07/30	3	51.13	5	51.08	51.50	-2	7,891	-0.03%
2019/07/29	2	50.40	0	0.00	50.50	2	7,944	0.03%
2019/07/23	5	50.50	1	49.85	49.80	4	8,400	0.05%
2019/07/22	2	50.30	5	50.52	50.70	-3	8,389	-0.04%
2019/07/19	2	49.60	5	49.51	49.50	-3	8,400	-0.04%
2019/07/18	11	49.16	11	49.65	49.00	0	8,547	0.00%
2019/07/17	1	50.10	0	0.00	50.10	1	8,531	0.01%
2019/07/16	4	51.45	2	51.15	50.70	2	8,540	0.02%
2019/07/11	2	50.00	1	50.50	50.70	1	8,819	0.01%
2019/07/10	2	50.55	1	50.20	50.20	1	9,016	0.01%
2019/07/09	5	50.06	0	0.00	49.85	5	9,495	0.05%
2019/07/08	20	50.20	20	51.20	50.60	0	10,127	0.00%
2019/07/05	1	51.60	1	51.90	51.70	0	10,138	0.00%
2019/07/04	1	52.10	4	52.18	52.10	-3	10,181	-0.03%
2019/07/03	8	52.03	2	53.05	51.70	6	10,261	0.06%
2019/07/02	3	54.30	3	54.87	54.30	0	10,153	0.00%
2019/07/01	4	55.08	6	55.18	55.50	-2	10,229	-0.02%
2019/06/28	5	54.44	5	54.22	54.60	0	10,178	0.00%
2019/06/27	2	54.00	2	54.90	53.70	0	10,264	0.00%
2019/06/26	3	54.00	3	54.10	54.00	0	10,310	0.00%
2019/06/25	2	53.75	3	53.97	54.10	-1	10,371	-0.01%
2019/06/24	0	0.00	1	53.90	54.30	-1	10,411	-0.01%
2019/06/21	2	53.15	3	53.73	53.10	-1	10,404	-0.01%
2019/06/20	4	54.25	1	53.80	54.30	3	10,366	0.03%
2019/06/19	3	53.63	2	53.55	53.40	1	10,343	0.01%
2019/06/18	1	51.60	1	52.40	53.40	0	10,289	0.00%
2019/06/17	4	52.65	4	54.28	52.70	0	10,162	0.00%
2019/06/14	3	55.10	6	55.50	55.00	-3	10,109	-0.03%
2019/06/13	30	55.09	7	55.20	54.90	23	10,050	0.23%
2019/06/12	8	53.94	8	54.03	54.00	0	9,826	0.00%
2019/06/11	1	53.10	2	53.70	53.10	-1	9,808	-0.01%
2019/06/10	6	52.63	4	52.93	52.60	2	9,740	0.02%
2019/06/06	17	52.25	15	52.15	52.70	2	9,728	0.02%
2019/06/05	15	50.61	20	50.46	51.70	-5	9,543	-0.05%
2019/06/04	1	47.95	2	48.38	48.40	-1	9,438	-0.01%
2019/06/03	1	47.35	1	47.45	47.35	0	9,508	0.00%
2019/05/31	3	47.98	3	47.83	48.20	0	9,800	0.00%
2019/05/30	2	47.45	2	47.33	47.45	0	9,783	0.00%
2019/05/29	4	47.65	2	47.38	47.50	2	9,802	0.02%
2019/05/28	1	46.20	1	47.30	47.30	0	9,865	0.00%
2019/05/27	2	45.45	2	44.80	45.60	0	9,886	0.00%
2019/05/24	1	45.80	2	47.10	45.95	-1	9,851	-0.01%
2019/05/23	2	46.25	2	47.28	46.25	0	9,818	0.00%
2019/05/22	3	49.05	2	49.56	48.95	1	9,878	0.01%
2019/05/21	1	49.75	1	48.70	49.75	0	9,976	0.00%
2019/05/20	0	0.00	8	49.15	48.75	-8	10,042	-0.08%
2019/05/17	2	49.78	3	51.70	49.55	-1	9,982	-0.01%
2019/05/16	9	52.57	1	51.60	51.70	8	9,904	0.08%
2019/05/15	1	51.60	1	51.60	51.60	0	9,874	0.00%
2019/05/14	3	50.35	3	49.40	50.80	0	9,929	0.00%
2019/05/13	1	50.00	11	50.04	50.00	-10	10,008	-0.10%
2019/05/10	9	51.14	17	50.78	50.00	-8	10,404	-0.08%
2019/05/09	20	53.46	10	52.50	50.50	10	10,496	0.10%
2019/05/08	16	53.48	11	53.75	55.00	5	10,425	0.05%
2019/05/07	17	51.99	6	51.45	53.70	11	10,216	0.11%
2019/05/06	3	50.83	1	51.70	50.00	2	10,111	0.02%
2019/05/02	1	50.30	1	50.50	50.70	0	10,037	0.00%
2019/04/30	4	50.85	6	50.48	51.20	-2	10,095	-0.02%
2019/04/29	3	48.97	1	47.85	49.25	2	10,047	0.02%
2019/04/26	1	49.15	2	49.58	48.50	-1	10,085	-0.01%
2019/04/25	2	48.90	1	48.45	49.10	1	10,291	0.01%
2019/04/24	3	49.18	3	50.28	49.00	0	10,513	0.00%
2019/04/22	1	49.70	4	49.91	49.70	-3	11,100	-0.03%
2019/04/19	3	50.33	6	51.00	50.40	-3	11,010	-0.03%
2019/04/18	1	49.85	5	50.92	50.00	-4	10,844	-0.04%
2019/04/17	8	51.58	6	50.92	52.00	2	10,676	0.02%
2019/04/16	11	51.18	13	51.29	50.70	-2	10,536	-0.02%
2019/04/15	3	49.85	2	49.75	51.00	1	10,281	0.01%
2019/04/12	1	47.25	3	48.82	46.45	-2	9,716	-0.02%
2019/04/11	2	46.85	4	46.50	46.95	-2	9,029	-0.02%
2019/04/10	1	45.75	1	45.25	45.75	0	8,884	0.00%
2019/04/09	3	45.57	5	45.82	45.45	-2	8,873	-0.02%
2019/04/08	1	45.45	5	45.50	45.10	-4	8,766	-0.05%
2019/04/02	5	43.90	0	0.00	43.85	5	8,645	0.06%
2019/04/01	1	44.55	5	44.80	44.00	-4	8,611	-0.05%
2019/03/29	2.1	43.09	2	43.78	43.85	0.1	8,466	0.00%
2019/03/28	0	41.85	0	0.00	41.80	0	8,339	0.00%
2019/03/27	0	0.00	1	42.10	42.15	-1	8,292	-0.01%
2019/03/22	0	41.20	0	0.00	41.20	0	8,334	0.00%
2019/03/21	0	0.00	5	41.80	42.00	-5	8,383	-0.06%
2019/03/20	0	0.00	1	41.10	41.10	-1	8,350	-0.01%
2019/03/18	5	41.20	0	0.00	40.40	5	8,292	0.06%
2019/03/15	1	41.80	5	41.50	41.15	-4	8,266	-0.05%
2019/03/14	1	41.45	1	41.60	41.90	0	8,256	0.00%
2019/03/13	5	41.10	0	0.00	40.80	5	8,263	0.06%
2019/03/12	1	41.05	5	41.60	40.45	-4	8,221	-0.05%
2019/03/11	5	41.25	0	0.00	41.35	5	8,174	0.06%
2019/03/08	5	42.15	5	41.70	41.45	0	8,280	0.00%
2019/03/07	2	42.73	0	0.00	42.65	2	8,253	0.02%
2019/03/06	6	44.87	1	43.70	43.70	5	8,223	0.06%
2019/03/05	2	44.33	2	43.90	44.25	0	8,029	0.00%
2019/03/04	2	43.70	0	0.00	44.40	2	8,107	0.02%
2019/02/27	3	43.02	4	43.11	44.30	-1	8,141	-0.01%
2019/02/22	1	43.50	2	43.68	43.40	-1	8,166	-0.01%
2019/02/21	1	44.70	1	46.15	44.40	0	8,278	0.00%
2019/02/20	1	45.00	0	0.00	45.00	1	8,215	0.01%
2019/02/19	2	44.95	0	0.00	44.20	2	8,137	0.02%
2019/02/15	4	44.48	0	0.00	44.30	4	8,216	0.05%
2019/02/14	0	0.00	8	45.95	45.10	-8	8,225	-0.10%
2019/02/13	13	46.25	4	47.26	45.25	9	8,184	0.11%
2019/02/12	4	47.01	1	47.50	46.95	3	8,142	0.04%
2019/01/30	1	41.10	25	41.50	43.70	-24	7,777	-0.31%
2019/01/29	17	40.83	2	40.78	40.65	15	7,542	0.20%
2019/01/28	10	41.10	0	0.00	41.10	10	7,297	0.14%
2019/01/25	2	40.80	2	41.28	40.80	0	7,166	0.00%
2019/01/23	3	39.42	5	39.89	41.00	-2	6,996	-0.03%
2019/01/22	10	39.92	8	40.38	39.65	2	6,839	0.03%
2019/01/21	2	40.55	2	41.55	40.30	0	6,699	0.00%
2019/01/18	3	41.15	3	41.15	41.35	0	6,564	0.00%
2019/01/17	2	40.75	3	42.00	40.55	-1	6,416	-0.02%
2019/01/16	13	40.25	12	40.02	41.15	1	6,188	0.02%
2019/01/15	6	38.85	6	38.84	39.60	0	5,890	0.00%
2019/01/11	1	34.85	1	35.25	34.80	0	5,098	0.00%
2019/01/10	1	35.25	1	35.25	35.25	0	5,104	0.00%
2018/12/27	1	33.55	1	33.20	33.20	0	5,340	0.00%
2018/12/26	1	32.90	1	33.20	32.65	0	5,456	0.00%
2018/12/25	1	32.60	1	33.70	33.20	0	5,582	0.00%
2018/12/24	1	34.55	2	34.43	34.55	-1	5,528	-0.02%
2018/12/22	1	34.85	1	35.00	34.85	0	5,669	0.00%
2018/12/21	2	35.50	3	35.50	35.50	-1	5,693	-0.02%
2018/12/20	2	35.85	2	35.25	35.70	0	5,646	0.00%
2018/12/19	2	35.08	2	35.45	35.20	0	5,620	0.00%
2018/12/18	2	35.30	2	35.65	35.25	0	5,647	0.00%
2018/12/17	1	35.65	1	35.25	35.65	0	5,602	0.00%
2018/12/14	3	35.50	2	35.40	35.50	1	5,722	0.02%
2018/12/12	2	34.75	2	34.30	34.80	0	5,750	0.00%
2018/12/11	1	34.25	1	34.55	34.25	0	5,785	0.00%
2018/12/10	1	34.10	1	33.70	34.30	0	5,869	0.00%
2018/12/07	1	34.30	1	34.10	34.30	0	5,914	0.00%
2018/12/06	2	34.10	2	34.20	34.00	0	5,940	0.00%
2018/12/05	2	35.40	2	34.95	35.40	0	5,959	0.00%
2018/12/04	2	35.40	2	35.55	35.40	0	6,055	0.00%
2018/12/03	2	36.33	2	36.50	36.35	0	6,100	0.00%
2018/11/30	0	0.00	0	35.40	35.50	0	6,288	0.00%
2018/11/29	2	35.08	2	35.63	34.90	0	6,381	0.00%
2018/11/28	2	35.60	2	35.95	35.60	0	6,722	0.00%
2018/11/27	2	35.43	2	34.40	35.35	0	6,715	0.00%
2018/11/23	1	33.10	1	33.10	33.10	0	6,853	0.00%
2018/11/22	3	34.13	3	34.62	33.10	0	6,997	0.00%
2018/11/21	2	34.60	2	34.65	34.60	0	7,287	0.00%
2018/11/20	3	34.37	4	34.86	34.50	-1	7,661	-0.01%
2018/11/19	2	35.23	1	34.90	35.25	1	7,658	0.01%
2018/11/16	2	34.58	3	34.70	34.55	-1	7,754	-0.01%
2018/11/15	3	34.95	2	34.95	34.90	1	7,771	0.01%
2018/11/14	2	34.75	2	34.45	34.75	0	7,837	0.00%
2018/11/13	1	34.25	1	34.05	34.25	0	7,727	0.00%
2018/11/12	1	33.45	1	33.70	33.45	0	7,645	0.00%
2018/11/09	1	32.70	1	32.25	33.20	0	7,615	0.00%
2018/11/06	1	31.95	1	31.70	31.95	0	7,623	0.00%
2018/10/08	1	30.10	1	29.45	29.45	0	10,380	0.00%
2018/10/05	1	28.70	2	29.25	29.40	-1	10,806	-0.01%
2018/10/04	2	30.53	1	30.75	30.30	1	10,989	0.01%
2018/10/03	3	32.15	4	32.29	32.00	-1	10,902	-0.01%
2018/10/02	1	31.10	2	31.20	31.20	-1	10,818	-0.01%
2018/10/01	2	30.70	1	30.20	30.95	1	10,962	0.01%
2018/09/25	0	0.00	1	31.90	32.15	-1	11,008	-0.01%
2018/09/20	3	31.27	3	30.90	30.85	0	10,881	0.00%
2018/09/19	2	33.03	1	33.20	32.25	1	10,713	0.01%
2018/09/18	1	32.85	1	32.95	33.10	0	10,631	0.00%
2018/09/17	2	33.45	1	33.15	33.15	1	10,586	0.01%
2018/09/14	1	33.85	1	34.60	34.25	0	10,591	0.00%
2018/09/13	1	32.90	1	33.20	33.20	0	10,476	0.00%
2018/09/12	1	33.80	1	33.30	33.30	0	10,383	0.00%
2018/09/11	2	33.48	2	34.08	34.70	0	10,325	0.00%
2018/09/10	11	33.00	1	32.80	33.00	10	10,218	0.10%
2018/09/07	12	34.14	3	34.12	34.60	9	10,088	0.09%
2018/09/06	7	35.09	15	35.37	35.00	-8	10,124	-0.08%
2018/09/05	2	34.75	18	33.83	34.70	-16	9,826	-0.16%
2018/09/04	12	34.12	7	34.65	34.10	5	9,652	0.05%
2018/09/03	4	36.25	5	36.61	36.70	-1	9,251	-0.01%
2018/08/31	6	36.85	5	37.05	36.60	1	9,128	0.01%
2018/08/30	2	36.70	4	36.59	36.70	-2	8,975	-0.02%
2018/08/29	3	37.35	4	36.88	37.35	-1	8,820	-0.01%
2018/08/28	3	36.63	8	35.87	36.70	-5	8,635	-0.06%
2018/08/27	3	35.18	4	34.61	35.30	-1	8,230	-0.01%
2018/08/24	2	33.10	3	32.62	33.10	-1	7,915	-0.01%
2018/08/23	7	32.46	3	32.58	32.35	4	7,920	0.05%
2018/08/22	1	32.25	1	31.50	32.25	0	7,714	0.00%
2018/08/21	2	31.30	2	31.45	31.75	0	7,654	0.00%
2018/08/17	1	29.70	1	30.30	29.70	0	7,456	0.00%
2018/08/15	6	29.94	7	29.64	29.85	-1	7,407	-0.01%
2018/08/13	2	31.03	3	31.22	30.75	-1	7,189	-0.01%
2018/08/09	1	31.90	1	31.50	31.90	0	6,961	0.00%
2018/08/08	6	32.91	2	32.30	31.75	4	6,907	0.06%
2018/08/07	2	32.40	1	32.45	32.65	1	6,787	0.01%
2018/08/06	0	0.00	10	31.75	31.80	-10	6,687	-0.15%
2018/08/03	10	32.95	0	0.00	32.20	10	6,627	0.15%
2018/08/01	1	32.80	0	0.00	31.85	1	6,373	0.02%
2018/07/30	1	32.60	1	31.90	32.40	0	6,110	0.00%
2018/07/27	1	31.90	0	0.00	32.00	1	5,970	0.02%
2018/07/25	0	0.00	1	29.20	29.25	-1	5,245	-0.02%
2018/07/24	1	29.15	0	0.00	29.30	1	5,128	0.02%
2018/07/16	0	0.00	1	29.20	28.10	-1	4,143	-0.02%
2018/07/13	1	29.40	2	28.65	29.30	-1	3,897	-0.03%
2018/07/10	2	24.95	0	0.00	24.90	2	3,074	0.07%
2018/07/09	0	0.00	2	25.65	25.15	-2	2,996	-0.07%
2018/06/21	0	0.00	3	22.73	22.75	-3	2,305	-0.13%
2018/06/20	0	0.00	5	22.52	22.60	-5	2,303	-0.22%
2018/06/19	2	22.90	2	23.15	22.90	0	2,276	0.00%
2018/06/15	3	23.60	0	0.00	23.50	3	2,256	0.13%
2018/06/14	4	24.48	1	24.10	23.60	3	2,236	0.13%
2018/06/11	2	23.33	3	22.70	23.80	-1	2,031	-0.05%
2018/06/07	0	0.00	0.9	23.65	23.70	-0.9	2,010	-0.04%
2018/06/01	0	0.00	1	23.50	23.50	-1	1,842	-0.05%
2018/05/31	5	23.22	0	0.00	23.65	5	1,706	0.29%
2018/05/22	1	22.25	0	0.00	22.10	1	1,367	0.07%
2018/05/10	1	22.50	1	22.35	22.25	0	1,100	0.00%
2018/04/26	1	22.10	1	21.35	21.35	0	770	0.00%
2018/04/25	2	21.70	0	0.00	21.70	2	701	0.29%
2018/01/12	0	0.00	1	21.65	21.80	-1	756	-0.13%
2018/01/08	0	0.00	1	22.50	22.40	-1	738	-0.14%
2018/01/02	0	0.00	1	20.90	20.95	-1	692	-0.14%