泰鼎-KY (4927)-兆豐-台南券商分點個股進出

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
40.90
漲跌
▼0.80
漲幅
-1.92%
成交量
576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:13:30

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－兆豐-台南券商分點個股進出

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

兆豐-台南券商分點個股進出
兆豐-台南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
2024/04/19	20	38.38	0	0.00	38.40	20	681	2.94%
2024/04/16	2	38.10	0	0.00	38.05	2	667	0.30%
2024/04/01	3	40.40	0	0.00	40.25	3	594	0.51%
2024/03/26	5	40.80	0	0.00	40.70	5	545	0.92%
2024/03/05	3	43.65	1	44.35	42.90	2	301	0.66%
2024/02/22	0	0.00	1	49.75	49.75	-1	223	-0.45%
2024/02/05	2	46.90	0	0.00	47.00	2	211	0.95%
2024/01/29	0	0.00	2	49.00	48.60	-2	226	-0.88%
2024/01/17	1	47.65	0	0.00	47.65	1	314	0.32%
2023/12/18	5	50.30	0	0.00	50.20	5	438	1.14%
2023/12/01	1	50.50	0	0.00	51.10	1	578	0.17%
2023/11/16	0	0.00	4	48.44	48.65	-4	657	-0.61%
2023/11/13	4	47.15	0	0.00	47.30	4	675	0.59%
2023/10/18	1	52.50	0	0.00	51.60	1	767	0.13%
2023/10/16	1	52.40	0	0.00	52.20	1	780	0.13%
2023/10/13	0	0.00	2	53.30	52.80	-2	797	-0.25%
2023/10/06	10	52.85	0	0.00	52.70	10	861	1.16%
2023/10/02	0	0.00	5	57.80	57.80	-5	890	-0.56%
2023/09/11	5	55.20	0	0.00	55.10	5	1,192	0.42%
2023/08/29	0	0.00	2	53.70	54.00	-2	1,264	-0.16%
2023/08/21	1	52.80	2	52.70	52.70	-1	1,390	-0.07%
2023/08/18	1	52.00	0	0.00	51.60	1	1,391	0.07%
2023/08/15	2	52.70	0	0.00	52.70	2	1,466	0.14%
2023/08/01	0	0.00	0.2	61.20	61.40	-0.2	1,449	-0.01%
2023/07/31	3	62.00	0	0.00	62.00	3	1,445	0.21%
2023/07/27	0	63.00	1	63.00	63.10	-1	1,432	-0.07%
2023/07/26	1	62.80	0	0.00	61.90	1	1,431	0.07%
2023/07/25	0	63.10	0	0.00	63.40	0	1,429	0.00%
2023/07/24	0	63.00	0	0.00	62.60	0	1,430	0.00%
2023/07/21	0	63.70	0	0.00	63.20	0	1,433	0.00%
2023/07/19	0	65.10	0	0.00	63.90	0	1,450	0.00%
2023/07/18	0	66.00	0	0.00	66.00	0	1,452	0.00%
2023/07/14	0	67.00	0	0.00	66.00	0	1,433	0.00%
2023/07/12	0	66.90	0	0.00	67.00	0	1,424	0.00%
2023/07/10	0	66.36	0	0.00	66.00	0	1,502	0.00%
2023/07/07	0	66.50	0	0.00	66.80	0	1,574	0.00%
2023/07/05	0	68.00	0	0.00	67.80	0	1,583	0.00%
2023/07/04	1	70.00	7	69.96	70.20	-6	1,531	-0.39%
2023/07/03	3	64.20	1	65.20	65.10	2	1,416	0.14%
2023/06/20	5	60.80	0	0.00	60.80	5	1,387	0.36%
2023/06/19	0	0.00	1	62.00	61.70	-1	1,379	-0.07%
2023/06/14	5	62.30	0	0.00	62.20	5	1,365	0.37%
2023/06/13	0	0.00	20	63.84	63.50	-20	1,352	-1.48%
2023/06/07	12	64.10	10	64.20	64.70	2	1,344	0.15%
2023/06/06	6	64.92	4	65.25	64.80	2	1,326	0.15%
2023/06/05	20	63.40	0	0.00	63.80	20	1,275	1.57%
2023/05/29	0	0.00	3	60.97	60.80	-3	1,232	-0.24%
2023/05/24	0	0.00	5	61.20	61.50	-5	1,235	-0.40%
2023/05/22	1	61.80	0	0.00	61.50	1	1,318	0.08%
2023/05/11	1	55.20	0	0.00	55.10	1	1,200	0.08%
2023/04/27	0	0.00	1	54.60	54.30	-1	1,263	-0.08%
2023/04/26	1	54.10	0	0.00	54.30	1	1,256	0.08%
2023/04/19	1	59.80	0	0.00	59.80	1	1,203	0.08%
2023/04/13	11	62.19	0	0.00	61.50	11	1,151	0.96%
2023/04/11	41	62.00	0	0.00	62.10	41	976	4.20%
2023/04/10	5	58.90	0	0.00	59.00	5	898	0.56%
2023/03/20	0	0.00	10	57.87	57.70	-10	924	-1.08%
2023/03/17	10	57.10	0	0.00	57.10	10	930	1.07%
2023/03/10	0	0.00	14	58.70	59.00	-14	1,031	-1.36%
2023/03/09	0	0.00	20	61.00	60.80	-20	1,055	-1.90%
2023/03/03	34	59.49	0	0.00	59.40	34	1,250	2.72%
2023/03/01	0	0.00	58	58.31	58.70	-58	1,338	-4.33%
2023/02/24	4	61.30	0	0.00	61.10	4	1,335	0.30%
2023/02/21	3	64.67	3	64.33	64.50	0	1,383	0.00%
2023/02/20	0	0.00	1	62.50	64.90	-1	1,384	-0.07%
2023/02/02	0	0.00	4	59.65	60.20	-4	1,864	-0.21%
2022/12/28	4	54.10	0	0.00	53.60	4	2,268	0.18%
2022/12/27	21	55.00	0	0.00	54.90	21	2,280	0.92%
2022/12/26	29	54.65	0	0.00	54.60	29	2,288	1.27%
2022/12/20	1	55.10	2	55.25	55.10	-1	2,360	-0.04%
2022/12/16	2	57.30	55	57.26	57.50	-53	2,412	-2.20%
2022/12/08	1	58.90	8	58.74	58.50	-7	2,507	-0.28%
2022/12/05	0	0.00	2	61.00	61.00	-2	2,535	-0.08%
2022/12/02	0	0.00	2	61.20	60.80	-2	2,533	-0.08%
2022/12/01	0	0.00	1	60.30	60.10	-1	2,520	-0.04%
2022/11/30	2	59.90	0	0.00	59.90	2	2,559	0.08%
2022/11/25	2	57.00	0	0.00	57.00	2	2,496	0.08%
2022/11/24	0	0.00	1	58.20	58.40	-1	2,494	-0.04%
2022/11/22	0	0.00	40	55.47	55.80	-40	2,503	-1.60%
2022/11/18	0	0.00	2	56.50	55.30	-2	2,529	-0.08%
2022/11/17	0	0.00	1	56.00	55.90	-1	2,533	-0.04%
2022/11/16	0	0.00	1	55.60	55.20	-1	2,568	-0.04%
2022/11/14	2	53.50	1	52.80	54.20	1	2,894	0.03%
2022/11/11	10	53.20	0	0.00	53.10	10	2,889	0.35%
2022/11/09	0	0.00	1	55.80	55.90	-1	2,749	-0.04%
2022/11/08	2	54.20	1	55.60	54.40	1	2,707	0.04%
2022/11/03	0	0.00	1	52.90	53.10	-1	2,522	-0.04%
2022/11/02	0	0.00	2	51.80	51.90	-2	2,493	-0.08%
2022/10/28	5	48.45	0	0.00	48.30	5	2,476	0.20%
2022/10/26	0	0.00	1	48.20	48.20	-1	2,471	-0.04%
2022/10/25	20	50.10	0	0.00	50.00	20	2,459	0.81%
2022/10/24	20	51.10	0	0.00	51.00	20	2,442	0.82%
2022/10/21	2	50.00	2	50.80	50.30	0	2,409	0.00%
2022/10/19	2	51.75	2	52.70	51.60	0	2,364	0.00%
2022/10/18	1	51.20	0	0.00	51.50	1	2,275	0.04%
2022/10/12	3	49.03	0	0.00	49.55	3	2,202	0.14%
2022/10/11	1	50.50	0	0.00	48.85	1	2,200	0.05%
2022/10/05	0	0.00	1	52.40	51.70	-1	2,183	-0.05%
2022/09/23	2	54.40	0	0.00	54.60	2	2,271	0.09%
2022/09/13	1	59.00	0	0.00	58.90	1	2,210	0.05%
2022/09/07	2	56.70	0	0.00	56.60	2	2,244	0.09%
2022/09/06	3	58.40	0	0.00	58.10	3	2,278	0.13%
2022/09/05	4	58.33	0	0.00	57.80	4	2,240	0.18%
2022/09/01	9	60.66	0	0.00	60.50	9	2,218	0.41%
2022/08/31	4	60.98	0	0.00	61.80	4	2,218	0.18%
2022/08/30	0	0.00	7	61.57	61.10	-7	2,198	-0.32%
2022/08/29	1	58.30	0	0.00	59.20	1	2,140	0.05%
2022/08/24	6	59.37	0	0.00	58.90	6	2,111	0.28%
2022/08/23	9	60.77	0	0.00	60.90	9	2,081	0.43%
2022/08/22	2	63.00	4	63.95	62.80	-2	2,037	-0.10%
2022/08/19	11	61.56	9	62.67	62.30	2	1,915	0.10%
2022/08/10	0	0.00	1	56.00	55.90	-1	1,807	-0.06%
2022/08/02	1	57.10	0	0.00	57.70	1	1,791	0.06%
2022/08/01	1	59.50	0	0.00	59.70	1	1,819	0.05%
2022/07/28	2	60.60	0	0.00	60.80	2	1,940	0.10%
2022/07/14	0	0.00	1	60.00	62.30	-1	2,321	-0.04%
2022/07/13	10	59.90	0	0.00	59.00	10	2,314	0.43%
2022/07/06	0	0.00	5	62.40	61.80	-5	2,326	-0.21%
2022/07/05	7	64.33	0	0.00	64.70	7	2,343	0.30%
2022/07/01	2	66.40	0	0.00	65.60	2	2,296	0.09%
2022/06/30	1	70.40	0	0.00	69.30	1	2,309	0.04%
2022/06/28	1	73.00	0	0.00	72.60	1	2,469	0.04%
2022/06/27	3	74.33	0	0.00	74.00	3	2,560	0.12%
2022/06/24	1	72.50	0	0.00	72.30	1	2,610	0.04%
2022/06/23	1	70.00	0	0.00	71.70	1	2,678	0.04%
2022/06/22	1	72.10	0	0.00	71.40	1	2,769	0.04%
2022/06/21	0	0.00	1	73.60	74.20	-1	2,922	-0.03%
2022/06/17	1	71.60	0	0.00	74.00	1	3,136	0.03%
2022/06/14	1	78.90	0	0.00	78.50	1	3,095	0.03%
2022/06/13	10	79.80	0	0.00	79.70	10	3,072	0.33%
2022/06/10	0	0.00	6	83.38	83.20	-6	3,034	-0.20%
2022/06/09	4	84.13	0	0.00	83.90	4	3,029	0.13%
2022/06/07	2	86.90	1	87.50	86.40	1	3,054	0.03%
2022/06/06	10	87.05	3	87.40	86.30	7	3,077	0.23%
2022/06/02	6	88.38	0	0.00	88.10	6	3,112	0.19%
2022/06/01	5	90.22	3	91.37	89.80	2	3,228	0.06%
2022/05/31	14	90.65	0	0.00	91.20	14	3,297	0.42%
2022/05/30	4	88.10	0	0.00	87.60	4	3,379	0.12%
2022/05/27	1	88.00	0	0.00	87.20	1	3,390	0.03%
2022/05/25	4	88.30	1	89.90	88.60	3	3,438	0.09%
2022/05/24	30	89.30	1	90.70	88.60	29	3,449	0.84%
2022/05/19	0	0.00	4	89.00	91.70	-4	3,504	-0.11%
2022/05/18	1	95.70	1	94.40	94.00	0	3,484	0.00%
2022/05/06	1	101.50	1	102.50	99.70	0	4,134	0.00%
2022/04/22	1	94.50	0	0.00	94.50	1	4,492	0.02%
2022/04/15	1	100.00	1	100.00	99.40	0	4,935	0.00%
2022/04/14	1	103.50	0	0.00	103.50	1	5,053	0.02%
2022/04/01	2	103.50	0	0.00	103.50	2	5,968	0.03%
2022/03/30	2	107.50	1	107.50	105.50	1	6,178	0.02%
2022/03/28	1	104.50	1	105.00	105.50	0	6,557	0.00%
2022/03/24	0	0.00	2	105.50	107.50	-2	6,998	-0.03%
2022/03/23	3	102.67	2	103.50	102.50	1	7,083	0.01%
2022/03/22	0	0.00	5	101.88	102.50	-5	7,145	-0.07%
2022/03/18	3	94.37	0	0.00	94.20	3	7,013	0.04%
2022/03/17	0	0.00	1	92.80	93.70	-1	7,026	-0.01%
2022/03/15	3	90.20	0	0.00	89.40	3	7,060	0.04%
2022/03/10	1	94.20	1	94.80	94.80	0	7,199	0.00%
2022/03/09	2	89.60	0	0.00	91.80	2	7,342	0.03%
2022/03/07	1	88.60	0	0.00	90.80	1	7,944	0.01%
2022/03/04	1	93.60	0	0.00	92.30	1	8,202	0.01%
2022/02/24	0	0.00	1	100.00	100.50	-1	8,294	-0.01%
2022/02/23	0	0.00	1	103.00	104.00	-1	8,512	-0.01%
2022/02/22	1	101.00	0	0.00	101.00	1	8,698	0.01%
2022/02/17	2	105.00	0	0.00	104.00	2	8,972	0.02%
2022/02/16	3	105.67	2	105.50	105.50	1	9,115	0.01%
2022/02/15	2	103.75	2	104.25	102.00	0	9,329	0.00%
2022/02/11	1	107.00	1	107.00	107.00	0	9,870	0.00%
2022/02/10	3	105.17	1	105.50	104.50	2	10,054	0.02%
2022/02/08	1	105.50	0	0.00	105.50	1	10,138	0.01%
2022/02/07	1	115.50	1	117.00	117.00	0	10,163	0.00%
2022/01/25	0	0.00	1	119.50	115.00	-1	10,232	-0.01%
2022/01/21	1	120.50	0	0.00	121.00	1	10,262	0.01%
2022/01/18	0	0.00	11	123.64	123.00	-11	10,409	-0.11%
2022/01/11	3	130.50	1	130.00	129.00	2	10,539	0.02%
2022/01/10	2	130.50	1	129.00	129.00	1	10,515	0.01%
2022/01/07	2	128.00	1	129.50	125.00	1	10,675	0.01%
2022/01/06	4	131.88	3	133.83	137.00	1	10,737	0.01%
2022/01/05	2	132.25	2	133.25	128.50	0	10,568	0.00%
2022/01/04	1	133.50	0	0.00	132.50	1	10,402	0.01%
2022/01/03	2	132.50	2	133.25	134.50	0	10,361	0.00%
2021/12/30	1	130.50	1.2	129.57	130.50	-0.2	10,330	0.00%
2021/12/29	5	128.50	5	125.50	129.00	0	10,231	0.00%
2021/12/28	5	126.00	5	126.00	127.00	0	10,118	0.00%
2021/12/27	1.1	120.98	1	120.00	124.00	0.1	10,047	0.00%
2021/12/24	0.1	122.40	0	0.00	123.00	0.1	10,005	0.00%
2021/12/23	14	123.75	15	126.70	129.00	-1	9,825	-0.01%
2021/12/22	3	120.50	4	121.13	117.50	-1	9,611	-0.01%
2021/12/21	5	114.80	5	115.70	118.00	0	9,542	0.00%
2021/12/20	0	0.00	2	114.75	114.00	-2	9,781	-0.02%
2021/12/17	6	105.67	8	105.88	108.00	-2	9,552	-0.02%
2021/12/16	3	99.40	2	102.00	102.50	1	9,333	0.01%
2021/12/15	0	0.00	11	96.37	96.00	-11	9,206	-0.12%
2021/12/09	1	95.50	0	0.00	95.00	1	9,626	0.01%
2021/12/07	0	0.00	25	93.81	93.60	-25	10,136	-0.25%
2021/12/06	1	96.10	0	0.00	95.60	1	10,457	0.01%
2021/12/03	12	96.02	2	98.50	96.30	10	10,554	0.09%
2021/12/02	4	99.35	6	100.78	98.30	-2	10,616	-0.02%
2021/12/01	2	103.50	3	103.00	103.00	-1	10,358	-0.01%
2021/11/30	10	109.80	10	113.40	114.00	0	10,353	0.00%
2021/11/29	0	0.00	10	104.00	104.00	-10	10,326	-0.10%
2021/11/26	10	99.50	1	99.80	101.50	9	10,376	0.09%
2021/11/24	0	0.00	1	102.00	101.50	-1	10,336	-0.01%
2021/11/23	2	100.75	1	100.50	99.00	1	10,249	0.01%
2021/11/22	12	103.50	12	108.00	102.50	0	10,121	0.00%
2021/11/19	2	107.00	6	109.83	103.00	-4	9,883	-0.04%
2021/11/18	5	102.70	2	101.00	103.00	3	9,661	0.03%
2021/11/17	2	103.00	1	104.00	103.00	1	9,585	0.01%
2021/11/16	1	97.60	12	99.95	100.50	-11	9,481	-0.12%
2021/11/15	2	104.00	3	103.67	103.50	-1	9,310	-0.01%
2021/11/12	2	99.85	1	98.90	98.90	1	9,148	0.01%
2021/11/11	2	100.15	2	99.50	101.50	0	8,880	0.00%
2021/11/10	2	93.00	1	92.30	92.30	1	8,609	0.01%
2021/11/09	2	89.35	14	92.13	93.60	-12	8,228	-0.15%
2021/11/08	1	84.40	3	85.60	85.10	-2	7,972	-0.03%
2021/11/05	6	82.60	13	84.39	85.00	-7	7,842	-0.09%
2021/11/04	6	83.93	5	82.66	84.80	1	7,630	0.01%
2021/11/03	3	79.27	10	80.10	79.90	-7	7,371	-0.09%
2021/11/02	9	76.92	8	77.43	76.30	1	7,284	0.01%
2021/10/29	1	77.90	1	78.00	78.00	0	7,122	0.00%
2021/10/28	2	75.35	15	74.50	74.40	-13	7,055	-0.18%
2021/10/27	5	75.80	0	0.00	75.60	5	7,006	0.07%
2021/10/26	2	75.30	6	75.73	75.10	-4	6,952	-0.06%
2021/10/25	8	77.69	1	77.60	77.50	7	6,781	0.10%
2021/10/22	6	79.55	2	81.05	80.80	4	6,653	0.06%
2021/10/21	1	77.90	2	77.95	78.20	-1	6,455	-0.02%
2021/10/20	2	79.30	4	78.10	77.90	-2	6,355	-0.03%
2021/10/19	3	77.57	1	78.50	78.50	2	6,208	0.03%
2021/10/15	6	75.67	5	74.96	76.00	1	6,050	0.02%
2021/10/14	0	0.00	33	73.75	73.90	-33	5,766	-0.57%
2021/10/13	4	71.10	2	70.90	70.80	2	5,597	0.04%
2021/10/12	3	72.03	7	71.96	72.00	-4	5,590	-0.07%
2021/10/08	1	71.00	1	72.00	70.80	0	5,584	0.00%
2021/10/07	1	70.10	1	70.90	70.80	0	5,641	0.00%
2021/10/06	1	68.20	2	68.60	68.70	-1	5,580	-0.02%
2021/10/05	1	67.50	1	68.20	68.70	0	5,539	0.00%
2021/10/04	4	65.28	2	65.95	65.00	2	5,466	0.04%
2021/10/01	3	66.93	0	0.00	65.10	3	5,413	0.06%
2021/09/30	2	69.90	0	0.00	68.00	2	5,326	0.04%
2021/09/29	1	71.00	1	69.50	69.50	0	5,269	0.00%
2021/09/28	4	72.60	11	73.37	72.60	-7	5,202	-0.13%
2021/09/27	11	72.79	6	72.93	73.10	5	5,041	0.10%
2021/09/24	5	70.78	5	70.94	71.30	0	4,553	0.00%
2021/09/23	2	69.20	1	68.80	69.00	1	4,403	0.02%
2021/09/22	2	68.45	2	69.15	68.30	0	4,354	0.00%
2021/09/17	7	67.37	6	68.63	68.70	1	4,283	0.02%
2021/09/16	4	67.40	6	67.23	67.00	-2	4,227	-0.05%
2021/09/15	13	66.97	19.1	67.40	68.90	-6.1	4,143	-0.15%
2021/09/14	8	71.63	0	0.00	70.30	8	3,902	0.21%
2021/09/13	5	72.00	7	72.19	73.00	-2	3,808	-0.05%
2021/09/10	10.1	72.05	6	72.47	73.10	4.1	3,676	0.11%
2021/09/09	1	66.30	12	70.38	71.50	-11	3,227	-0.34%
2021/09/08	8	66.29	0	0.00	66.80	8	2,827	0.28%
2021/09/07	1	69.30	53	68.45	69.90	-52	2,656	-1.96%
2021/09/06	7	69.37	18	67.78	68.40	-11	2,407	-0.46%
2021/09/03	1	69.60	4.1	70.13	70.50	-3.1	2,298	-0.13%
2021/09/02	3.1	67.79	46	68.13	68.60	-42.9	1,979	-2.17%
2021/09/01	0	0.00	18	65.44	65.80	-18	1,608	-1.12%
2021/08/25	0	0.00	1	60.70	60.70	-1	1,433	-0.07%
2021/08/16	1	54.70	0	0.00	54.80	1	1,465	0.07%
2021/08/10	1	59.10	0	0.00	58.40	1	1,590	0.06%
2021/08/09	10	60.37	0	0.00	59.80	10	1,666	0.60%
2021/08/06	1	60.10	0	0.00	61.00	1	1,715	0.06%
2021/08/05	4	60.40	0	0.00	60.40	4	1,783	0.22%
2021/07/30	3	58.63	0	0.00	57.70	3	1,955	0.15%
2021/07/29	3	58.23	0	0.00	58.30	3	1,978	0.15%
2021/07/28	1	58.50	1	58.80	58.50	0	1,986	0.00%
2021/07/27	1	59.70	0	0.00	59.60	1	2,002	0.05%
2021/07/26	4	60.13	0	0.00	59.70	4	2,010	0.20%
2021/07/23	14	61.21	0	0.00	60.50	14	2,006	0.70%
2021/07/22	5	62.08	0	0.00	62.30	5	2,060	0.24%
2021/07/21	0	0.00	2	60.30	60.60	-2	2,038	-0.10%
2021/07/19	20	60.06	11	61.38	59.80	9	2,021	0.45%
2021/07/16	61	63.32	1	63.30	63.60	60	2,038	2.94%
2021/07/15	11	65.51	0	0.00	64.30	11	2,037	0.54%
2021/07/14	0	0.00	40	64.20	65.40	-40	1,996	-2.00%
2021/07/13	0	0.00	60	62.20	60.70	-60	1,931	-3.11%
2021/07/08	1	59.50	0	0.00	59.70	1	2,047	0.05%
2021/07/06	1	61.10	0	0.00	60.70	1	2,123	0.05%
2021/06/24	3	60.40	2	61.00	61.20	1	2,242	0.04%
2021/06/23	5	60.30	0	0.00	60.30	5	2,233	0.22%
2021/06/21	2	59.60	0	0.00	59.50	2	2,212	0.09%
2021/06/07	0	0.00	5	54.30	54.50	-5	2,344	-0.21%
2021/06/04	0	0.00	4	56.00	55.30	-4	2,355	-0.17%
2021/06/03	0	0.00	3	55.60	56.30	-3	2,382	-0.13%
2021/05/26	0	0.00	10	54.40	54.50	-10	2,596	-0.39%
2021/05/25	0	0.00	10	54.70	55.20	-10	2,608	-0.38%
2021/05/24	20	53.85	0	0.00	53.70	20	2,607	0.77%
2021/05/19	1	52.00	6	51.65	51.90	-5	2,594	-0.19%
2021/05/17	2	45.35	0	0.00	44.55	2	2,584	0.08%
2021/05/14	10	49.46	0	0.00	49.50	10	2,540	0.39%
2021/05/12	0	0.00	38	55.67	55.20	-38	2,437	-1.56%
2021/05/11	3	61.67	14	61.83	61.30	-11	2,407	-0.46%
2021/05/10	1	68.00	0	0.00	68.10	1	2,333	0.04%
2021/05/07	4	69.05	0	0.00	68.80	4	2,344	0.17%
2021/05/06	0	0.00	1	68.20	67.90	-1	2,357	-0.04%
2021/05/04	11	64.80	0	0.00	65.80	11	2,472	0.44%
2021/04/29	0	0.00	1	66.70	66.80	-1	2,494	-0.04%
2021/04/28	0	0.00	2	68.60	67.80	-2	2,506	-0.08%
2021/04/27	0	0.00	1	67.00	67.50	-1	2,459	-0.04%
2021/04/26	4	67.08	0	0.00	67.00	4	2,471	0.16%
2021/04/20	10	67.10	0	0.00	67.20	10	2,535	0.39%
2021/04/13	6	64.68	3	64.67	64.30	3	2,516	0.12%
2021/04/09	2	67.30	0	0.00	66.50	2	2,482	0.08%
2021/04/06	2	66.90	1	66.90	66.80	1	2,449	0.04%
2021/04/01	1	67.00	0	0.00	66.70	1	2,460	0.04%
2021/03/26	1	66.40	0	0.00	66.70	1	2,619	0.04%
2021/03/19	4	67.23	0	0.00	67.40	4	2,732	0.15%
2021/03/18	0	0.00	11	67.76	67.40	-11	2,752	-0.40%
2021/03/17	10	68.20	0	0.00	67.70	10	2,780	0.36%
2021/03/16	1	67.80	0	0.00	68.10	1	2,832	0.04%
2021/03/12	3	68.10	0	0.00	67.90	3	2,845	0.11%
2021/03/11	1	68.20	10	67.80	68.10	-9	2,887	-0.31%
2021/03/10	1	68.20	0	0.00	67.70	1	2,882	0.03%
2021/03/09	2	66.80	0	0.00	67.00	2	2,885	0.07%
2021/03/05	3	68.10	0	0.00	68.60	3	2,898	0.10%
2021/03/04	2	69.85	0	0.00	68.20	2	2,914	0.07%
2021/02/25	2	70.70	0	0.00	71.10	2	2,857	0.07%
2021/02/24	2	70.70	0	0.00	70.30	2	2,864	0.07%
2021/02/23	1	70.50	0	0.00	70.40	1	2,862	0.03%
2021/02/18	2	71.15	0	0.00	71.20	2	2,978	0.07%
2021/02/04	0	0.00	0	66.90	66.70	0	3,002	0.00%
2021/01/26	0	0.00	3	68.60	68.60	-3	2,911	-0.10%
2021/01/25	3	69.00	0	0.00	69.00	3	2,864	0.10%
2021/01/21	0	0.00	1	69.50	67.90	-1	2,850	-0.04%
2021/01/15	1	68.50	23	69.90	68.90	-22	2,838	-0.77%
2021/01/14	20	69.10	0	0.00	70.90	20	2,786	0.72%
2021/01/13	0	0.00	1	68.20	68.10	-1	2,736	-0.04%
2021/01/12	2	67.05	2	68.40	66.70	0	2,719	0.00%
2021/01/11	0	0.00	1	69.20	68.90	-1	2,692	-0.04%
2021/01/08	1	66.50	2	66.85	67.50	-1	2,673	-0.04%
2021/01/06	2	68.85	0	0.00	68.30	2	2,634	0.08%
2021/01/05	1	68.50	0	0.00	68.60	1	2,611	0.04%
2021/01/04	1	68.60	0	0.00	69.40	1	2,608	0.04%
2020/12/30	1	68.50	0	0.00	68.70	1	2,597	0.04%
2020/12/29	1	68.80	0	0.00	68.60	1	2,624	0.04%
2020/12/28	1	68.00	0	0.00	67.90	1	2,615	0.04%
2020/12/25	1	69.00	0	0.00	68.80	1	2,581	0.04%
2020/12/24	2	70.50	0	0.00	70.20	2	2,571	0.08%
2020/12/21	46	68.45	0	0.00	68.30	46	2,515	1.83%
2020/12/18	30	70.50	0	0.00	70.50	30	2,586	1.16%
2020/12/17	6	71.33	0	0.00	71.40	6	2,588	0.23%
2020/12/11	35	74.14	0	0.00	72.60	35	2,810	1.25%
2020/12/08	1	77.50	0	0.00	77.90	1	2,958	0.03%
2020/12/07	0	0.00	1	78.00	77.30	-1	2,949	-0.03%
2020/12/03	0	0.00	2	81.60	81.80	-2	2,879	-0.07%
2020/11/27	4	84.23	2	84.10	83.40	2	2,869	0.07%
2020/11/26	1	84.10	2	83.75	84.10	-1	2,840	-0.04%
2020/11/23	1	81.40	2	81.60	81.50	-1	2,871	-0.03%
2020/11/20	0	0.00	1	82.70	82.90	-1	2,874	-0.03%
2020/11/19	4	83.05	26	83.74	82.40	-22	2,877	-0.76%
2020/11/18	0	0.00	37	82.01	82.40	-37	2,826	-1.31%
2020/11/17	13	81.53	3	82.50	81.60	10	2,822	0.35%
2020/11/16	1	81.20	2	81.00	81.80	-1	2,855	-0.04%
2020/11/13	2	78.70	0	0.00	78.70	2	2,823	0.07%
2020/11/12	1	78.50	1	78.30	79.00	0	2,857	0.00%
2020/11/11	1	79.50	2	79.95	79.70	-1	2,871	-0.03%
2020/11/06	3	77.97	3	78.77	78.50	0	3,079	0.00%
2020/11/02	1	75.10	0	0.00	75.20	1	3,373	0.03%
2020/10/30	1	75.50	1	74.10	74.10	0	3,595	0.00%
2020/10/29	1	75.30	7	74.97	76.20	-6	3,641	-0.16%
2020/10/28	11	75.75	10	76.10	75.40	1	3,735	0.03%
2020/10/27	0	0.00	9	73.66	74.30	-9	3,751	-0.24%
2020/10/26	0	0.00	9	73.92	72.80	-9	3,789	-0.24%
2020/10/23	0	0.00	30	73.17	73.30	-30	3,857	-0.78%
2020/10/20	1	71.50	0	0.00	71.60	1	4,154	0.02%
2020/10/19	30	70.60	0	0.00	71.00	30	4,236	0.71%
2020/10/16	0	0.00	7	70.50	70.70	-7	4,260	-0.16%
2020/10/15	7	71.60	0	0.00	70.90	7	4,345	0.16%
2020/10/14	0	0.00	1	71.50	71.90	-1	4,355	-0.02%
2020/10/13	10	71.40	0	0.00	71.70	10	4,480	0.22%
2020/10/12	2	72.40	0	0.00	72.00	2	4,540	0.04%
2020/10/07	25	72.93	25	72.70	72.90	0	4,600	0.00%
2020/10/06	5	72.60	0	0.00	71.70	5	4,641	0.11%
2020/10/05	15	71.97	10	72.50	73.00	5	4,684	0.11%
2020/09/28	5	71.90	0	0.00	72.00	5	4,991	0.10%
2020/09/23	4	79.88	3	78.90	77.30	1	5,685	0.02%
2020/09/16	0	0.00	5	77.70	78.00	-5	5,632	-0.09%
2020/09/08	0	0.00	1	71.00	71.40	-1	6,064	-0.02%
2020/09/07	0	0.00	1	71.70	70.70	-1	6,139	-0.02%
2020/09/04	1	70.30	3	70.50	71.70	-2	6,164	-0.03%
2020/09/01	5	70.90	1	70.70	71.00	4	6,217	0.06%
2020/08/31	0	0.00	10	70.80	72.30	-10	6,318	-0.16%
2020/08/25	5	72.40	0	0.00	72.10	5	6,399	0.08%
2020/08/24	5	72.40	0	0.00	72.60	5	6,414	0.08%
2020/08/21	10	72.10	0	0.00	72.40	10	6,432	0.16%
2020/08/20	21	69.66	0	0.00	70.50	21	6,500	0.32%
2020/08/19	0	0.00	21	73.71	73.50	-21	6,602	-0.32%
2020/08/18	1	75.60	30	75.03	75.20	-29	6,665	-0.44%
2020/08/17	21	75.41	0	0.00	76.20	21	6,804	0.31%
2020/08/14	15	76.17	4	76.65	76.90	11	7,144	0.15%
2020/08/13	1	74.10	0	0.00	73.70	1	7,234	0.01%
2020/08/12	1	73.50	0	0.00	73.20	1	7,304	0.01%
2020/08/11	5	76.60	1	77.00	75.80	4	7,256	0.06%
2020/08/10	25	75.14	1	76.10	74.40	24	7,261	0.33%
2020/08/07	31	76.80	3	77.10	76.30	28	7,369	0.38%
2020/08/06	4	82.18	0	0.00	79.60	4	7,356	0.05%
2020/08/05	3	81.37	8	80.98	83.10	-5	7,623	-0.07%
2020/08/04	1	76.20	1	74.70	75.80	0	7,502	0.00%
2020/08/03	2	75.95	9	74.53	73.70	-7	7,519	-0.09%
2020/07/31	1	80.40	2	80.65	80.40	-1	7,730	-0.01%
2020/07/30	11	80.47	2	80.65	79.60	9	8,002	0.11%
2020/07/29	1	80.80	0	0.00	80.10	1	8,006	0.01%
2020/07/28	4	80.88	6	81.52	82.00	-2	8,007	-0.02%
2020/07/27	5	80.58	3	81.20	80.00	2	7,992	0.03%
2020/07/24	13	80.83	5	82.50	80.80	8	8,093	0.10%
2020/07/22	1	81.30	2	82.05	82.40	-1	8,100	-0.01%
2020/07/21	2	81.25	3	81.77	81.80	-1	8,102	-0.01%
2020/07/20	0	0.00	1	80.00	80.20	-1	8,192	-0.01%
2020/07/17	4	80.30	2	80.90	78.90	2	8,302	0.02%
2020/07/16	1	80.10	1	80.00	79.60	0	8,376	0.00%
2020/07/14	1	78.20	7	78.06	78.70	-6	8,504	-0.07%
2020/07/10	5	78.90	15	81.20	77.70	-10	8,572	-0.12%
2020/07/09	5	82.88	3	83.80	81.10	2	8,601	0.02%
2020/07/08	13	80.21	9	81.21	81.60	4	8,613	0.05%
2020/07/07	5	79.94	5	80.24	79.80	0	8,630	0.00%
2020/07/06	3	80.07	4	80.75	78.90	-1	8,763	-0.01%
2020/07/03	6	79.87	3	80.10	78.00	3	8,994	0.03%
2020/07/02	7	76.56	18	75.14	79.40	-11	8,939	-0.12%
2020/07/01	2	72.05	2	71.70	72.20	0	8,738	0.00%
2020/06/29	4	69.10	0	0.00	69.10	4	8,739	0.05%
2020/06/24	1	70.60	0	0.00	70.80	1	8,718	0.01%
2020/06/23	10	72.90	0	0.00	70.60	10	8,835	0.11%
2020/06/22	7	72.64	1	72.20	72.30	6	8,839	0.07%
2020/06/19	8	72.38	12	72.53	73.60	-4	8,860	-0.05%
2020/06/18	2	69.35	1	69.80	69.40	1	8,725	0.01%
2020/06/17	2	69.25	1	69.40	69.00	1	8,838	0.01%
2020/06/16	1	69.24	1	70.50	70.60	0	8,860	0.00%
2020/06/10	1	66.00	1	65.90	67.00	0	9,153	0.00%
2020/06/05	1	67.30	2	67.70	67.30	-1	9,400	-0.01%
2020/06/04	0	0.00	3	70.70	69.80	-3	9,466	-0.03%
2020/06/03	10	69.10	11	69.45	70.20	-1	9,620	-0.01%
2020/06/02	3	69.77	3	70.47	69.00	0	9,744	0.00%
2020/06/01	0	0.00	1	69.10	69.60	-1	9,816	-0.01%
2020/05/27	23	67.59	5	67.60	68.10	18	10,091	0.18%
2020/05/26	20	69.75	5	69.76	68.20	15	10,310	0.15%
2020/05/25	2	70.50	4	71.75	72.50	-2	10,445	-0.02%
2020/05/22	24	71.25	6	70.38	69.70	18	10,475	0.17%
2020/05/21	11	67.75	21	69.26	71.50	-10	10,464	-0.10%
2020/05/20	7	63.27	11	64.13	65.00	-4	10,220	-0.04%
2020/05/19	1	63.00	2	62.90	62.90	-1	10,586	-0.01%
2020/05/18	2	60.30	2	60.70	60.80	0	10,586	0.00%
2020/05/15	1	60.40	2	61.35	60.80	-1	10,820	-0.01%
2020/05/14	4	62.18	5	63.04	60.60	-1	11,202	-0.01%
2020/05/13	7	62.40	6	62.10	61.90	1	11,770	0.01%
2020/05/12	27	62.73	35	63.35	62.10	-8	12,247	-0.07%
2020/05/11	1	61.40	2	61.25	61.40	-1	12,047	-0.01%
2020/05/08	0	0.00	1	60.10	60.20	-1	12,006	-0.01%
2020/05/07	10	61.23	10	61.18	60.10	0	12,034	0.00%
2020/05/06	1	58.30	9.1	58.90	58.60	-8.1	11,835	-0.07%
2020/05/05	0	0.00	3	55.73	55.60	-3	11,633	-0.03%
2020/05/04	2	56.00	0	0.00	55.10	2	11,850	0.02%
2020/04/30	1	56.10	0	0.00	56.30	1	11,923	0.01%
2020/04/29	2	56.90	18	57.26	56.30	-16	12,041	-0.13%
2020/04/28	1	55.40	8	55.85	57.20	-7	12,202	-0.06%
2020/04/23	2	55.25	3	56.50	54.60	-1	12,367	-0.01%
2020/04/22	9	54.90	1	54.60	55.90	8	12,442	0.06%
2020/04/21	2	54.30	6	54.20	54.00	-4	12,394	-0.03%
2020/04/16	2	53.00	3	52.70	53.40	-1	12,063	-0.01%
2020/04/15	5	53.50	4	53.50	53.00	1	12,025	0.01%
2020/04/14	5	53.64	4	53.90	54.00	1	11,926	0.01%
2020/04/13	24	53.90	9	53.82	53.10	15	11,862	0.13%
2020/04/09	13	53.19	14	53.01	52.80	-1	11,677	-0.01%
2020/04/08	1	51.30	9	50.02	51.80	-8	11,479	-0.07%
2020/04/07	11	45.90	13	46.90	48.40	-2	11,116	-0.02%
2020/04/06	6	42.83	15	44.36	44.00	-9	10,970	-0.08%
2020/04/01	2	45.40	0	0.00	45.50	2	10,811	0.02%
2020/03/31	3	48.23	2	48.70	47.10	1	10,793	0.01%
2020/03/30	1	48.30	1	47.45	48.70	0	10,818	0.00%
2020/03/27	7	52.16	1	48.55	48.40	6	10,907	0.06%
2020/03/26	6	51.22	5	51.50	51.80	1	10,903	0.01%
2020/03/25	24	53.05	8	53.10	51.40	16	10,937	0.15%
2020/03/24	6	52.57	8	52.85	52.50	-2	10,937	-0.02%
2020/03/23	9	51.50	8	51.31	51.00	1	10,976	0.01%
2020/03/20	4	51.03	8	51.64	51.40	-4	10,835	-0.04%
2020/03/19	3	49.37	5	48.97	47.20	-2	10,721	-0.02%
2020/03/18	7	51.86	3	51.40	50.50	4	10,591	0.04%
2020/03/17	4	46.71	32	45.65	49.15	-28	10,397	-0.27%
2020/03/16	13	47.77	12	49.74	46.55	1	10,242	0.01%
2020/03/13	13	47.98	5	47.35	49.45	8	10,142	0.08%
2020/03/12	9	51.43	4	51.28	50.00	5	10,088	0.05%
2020/03/11	3	55.90	0	0.00	54.20	3	9,966	0.03%
2020/03/10	20	54.25	26	53.87	55.20	-6	9,869	-0.06%
2020/03/09	11	57.92	3	57.67	55.00	8	9,664	0.08%
2020/03/06	6	57.08	11	57.81	57.60	-5	9,457	-0.05%
2020/03/05	2	57.90	0	0.00	56.90	2	9,328	0.02%
2020/03/04	4	56.65	2	56.65	56.70	2	9,246	0.02%
2020/03/03	12	57.78	10	58.00	57.90	2	9,238	0.02%
2020/03/02	4	55.68	4	56.18	56.00	0	9,054	0.00%
2020/02/27	18	57.52	7	57.66	55.40	11	8,973	0.12%
2020/02/26	6	57.45	7	57.67	57.10	-1	8,663	-0.01%
2020/02/25	3	55.87	5	55.92	55.90	-2	8,348	-0.02%
2020/02/24	2	55.60	5	56.66	55.70	-3	8,210	-0.04%
2020/02/21	5	55.50	6	55.68	55.50	-1	8,069	-0.01%
2020/02/20	13	55.08	13	54.88	55.50	0	7,975	0.00%
2020/02/19	3	57.70	1	57.40	58.20	2	7,523	0.03%
2020/02/18	5.1	57.93	23	59.80	57.20	-17.9	7,427	-0.24%
2020/02/17	35	61.14	2	60.70	59.70	33	7,168	0.46%
2020/02/14	20	58.45	42	58.30	60.30	-22	6,726	-0.33%
2020/02/13	9	54.68	17	54.95	54.90	-8	6,002	-0.13%
2020/02/12	22	52.97	5	52.80	52.40	17	5,496	0.31%
2020/02/11	2	51.90	3	52.07	52.00	-1	5,386	-0.02%
2020/02/10	8	52.26	7	52.66	51.30	1	5,538	0.02%
2020/02/07	9	51.87	11	51.85	52.00	-2	5,440	-0.04%
2020/02/06	5	52.76	3	53.03	53.60	2	5,321	0.04%
2020/02/05	7	52.61	10	52.94	52.60	-3	5,214	-0.06%
2020/02/04	11	51.88	8	51.88	51.70	3	4,944	0.06%
2020/02/03	5	52.68	32	51.18	52.70	-27	4,849	-0.56%
2020/01/31	7	52.26	5	52.92	53.30	2	4,686	0.04%
2020/01/30	5	49.72	41	49.26	49.80	-36	4,367	-0.82%
2020/01/20	2	50.80	3	51.10	51.00	-1	4,231	-0.02%
2020/01/17	4	50.24	4	50.45	50.30	0	4,153	0.00%
2020/01/16	18	49.07	5	49.32	49.20	13	3,998	0.33%
2020/01/07	0	0.00	3	45.20	44.70	-3	3,949	-0.08%
2020/01/06	0	0.00	1	45.50	45.65	-1	3,964	-0.03%
2019/12/30	5	46.45	5	46.50	46.05	0	4,311	0.00%
2019/12/27	1	46.85	0	0.00	46.85	1	4,271	0.02%
2019/12/25	3	47.78	13	47.98	47.20	-10	4,222	-0.24%
2019/12/24	15	47.15	18	47.39	47.70	-3	4,240	-0.07%
2019/12/23	3	47.52	16	47.50	47.60	-13	4,127	-0.31%
2019/12/20	26	45.94	25	45.91	46.00	1	3,987	0.03%
2019/12/19	22	45.22	39	45.81	46.50	-17	3,933	-0.43%
2019/12/18	24	45.15	19	45.47	45.10	5	3,831	0.13%
2019/12/16	0	0.00	1	43.55	44.00	-1	3,732	-0.03%
2019/12/13	0	0.00	1	44.35	43.70	-1	3,946	-0.03%
2019/12/12	4	43.56	1	43.45	43.45	3	3,953	0.08%
2019/12/10	1	42.75	3	42.40	42.55	-2	4,116	-0.05%
2019/12/06	1	43.55	1	43.95	44.05	0	4,135	0.00%
2019/12/05	1	43.10	0	0.00	43.55	1	4,414	0.02%
2019/12/02	0	0.00	1	42.80	42.65	-1	4,603	-0.02%
2019/11/29	1	43.95	2	43.83	43.75	-1	4,658	-0.02%
2019/11/28	2	44.68	0	0.00	44.80	2	4,686	0.04%
2019/11/27	0	0.00	5	43.80	43.95	-5	4,687	-0.11%
2019/11/26	5	43.78	0	0.00	43.60	5	4,722	0.11%
2019/11/22	1	42.75	1	42.70	42.70	0	4,867	0.00%
2019/11/18	1	44.25	2	44.30	44.30	-1	5,226	-0.02%
2019/11/15	0	0.00	81	42.85	43.00	-81	5,233	-1.55%
2019/11/13	0	0.00	1	42.85	42.70	-1	5,441	-0.02%
2019/11/11	6	42.87	7	42.75	42.10	-1	5,660	-0.02%
2019/11/08	3	44.53	12	44.00	43.85	-9	5,702	-0.16%
2019/11/07	6	43.81	23	44.14	44.45	-17	5,784	-0.29%
2019/11/06	1	42.50	0	0.00	42.50	1	5,882	0.02%
2019/11/05	1	42.25	0	0.00	42.25	1	6,001	0.02%
2019/11/04	50	42.73	0	0.00	42.55	50	6,228	0.80%
2019/11/01	30	42.90	0	0.00	43.10	30	6,305	0.48%
2019/10/29	0	0.00	1	42.15	42.25	-1	6,586	-0.02%
2019/10/24	1	43.05	0	0.00	43.40	1	6,710	0.01%
2019/10/22	2	43.48	1	43.10	42.75	1	6,735	0.01%
2019/10/18	0	0.00	3	43.18	42.85	-3	6,792	-0.04%
2019/10/17	0	0.00	1	41.30	41.50	-1	6,731	-0.01%
2019/10/16	2	42.15	3	41.52	41.80	-1	6,818	-0.01%
2019/10/14	0	0.00	1	38.80	39.30	-1	6,860	-0.01%
2019/10/08	6	41.78	5	41.07	41.05	1	6,871	0.01%
2019/10/07	3	42.75	0	0.00	42.30	3	6,886	0.04%
2019/10/04	0	0.00	5	40.35	40.30	-5	6,848	-0.07%
2019/10/02	1	42.35	0	0.00	42.40	1	6,962	0.01%
2019/09/27	1	42.00	3	42.80	42.05	-2	6,999	-0.03%
2019/09/25	0	0.00	30	43.60	43.60	-30	7,157	-0.42%
2019/09/24	3	44.08	2	44.05	43.80	1	7,262	0.01%
2019/09/23	14	44.28	1	44.45	44.30	13	7,290	0.18%
2019/09/19	1	43.60	8	43.69	43.60	-7	7,393	-0.09%
2019/09/18	27	43.72	9	43.62	43.40	18	7,383	0.24%
2019/09/17	0	0.00	4	45.34	45.20	-4	7,202	-0.06%
2019/09/16	4	44.99	3	44.68	44.85	1	7,215	0.01%
2019/09/12	1	47.00	0	0.00	46.70	1	7,126	0.01%
2019/09/11	3	47.28	2	47.30	47.15	1	7,212	0.01%
2019/09/10	1	46.15	3	46.83	46.85	-2	7,338	-0.03%
2019/09/09	45	47.19	23	46.87	46.70	22	7,411	0.30%
2019/09/06	5	51.30	1	51.10	51.50	4	7,243	0.06%
2019/09/04	10	50.80	2	51.25	51.00	8	7,480	0.11%
2019/09/03	22	50.87	13	50.52	50.50	9	7,592	0.12%
2019/08/30	4	51.20	4	51.10	50.30	0	7,796	0.00%
2019/08/29	2	50.55	4	51.20	50.80	-2	7,929	-0.03%
2019/08/28	4	51.13	0	0.00	50.60	4	7,921	0.05%
2019/08/27	2	51.15	5	51.42	51.00	-3	7,869	-0.04%
2019/08/26	4	52.40	0	0.00	51.30	4	7,858	0.05%
2019/08/23	11	53.89	0	0.00	53.60	11	7,771	0.14%
2019/08/22	6	54.33	8	54.29	54.90	-2	7,731	-0.03%
2019/08/21	8	54.29	6	54.20	54.20	2	7,650	0.03%
2019/08/20	2	55.10	1	55.80	55.00	1	7,684	0.01%
2019/08/19	8	55.28	7	55.26	55.20	1	7,690	0.01%
2019/08/16	10	53.59	3	53.30	53.20	7	7,605	0.09%
2019/08/15	4	53.50	64	54.26	53.90	-60	7,544	-0.80%
2019/08/14	4	54.85	8	54.98	54.60	-4	7,517	-0.05%
2019/08/13	14	53.89	17	53.92	53.10	-3	7,466	-0.04%
2019/08/12	7	55.06	6	54.87	54.40	1	7,543	0.01%
2019/08/08	9	56.07	14	54.76	56.50	-5	7,500	-0.07%
2019/08/07	15	53.35	9	53.24	52.80	6	7,291	0.08%
2019/08/06	13	52.26	73	53.51	53.80	-60	7,271	-0.83%
2019/08/05	22	51.49	7	51.61	50.70	15	7,113	0.21%
2019/08/02	3	52.77	3	53.03	52.70	0	7,225	0.00%
2019/08/01	4	52.83	9	52.70	53.00	-5	7,491	-0.07%
2019/07/31	1	51.70	11	51.45	51.60	-10	7,711	-0.13%
2019/07/30	1	50.90	21	51.43	51.50	-20	7,891	-0.25%
2019/07/29	0	0.00	1	50.70	50.50	-1	7,944	-0.01%
2019/07/26	5	49.70	0	0.00	49.60	5	8,083	0.06%
2019/07/25	6	49.52	0	0.00	49.85	6	8,164	0.07%
2019/07/24	11	49.57	5	49.83	49.40	6	8,324	0.07%
2019/07/23	14	49.84	4	49.84	49.80	10	8,400	0.12%
2019/07/22	3	50.73	101	50.79	50.70	-98	8,389	-1.17%	大賣/
2019/07/19	2	49.40	1	49.70	49.50	1	8,400	0.01%
2019/07/18	1	49.40	0	0.00	49.00	1	8,547	0.01%
2019/07/17	8	50.00	3	49.97	50.10	5	8,531	0.06%
2019/07/16	7	51.57	0	0.00	50.70	7	8,540	0.08%
2019/07/15	2	51.90	6	51.82	51.90	-4	8,616	-0.05%
2019/07/12	7	50.99	12	51.48	51.50	-5	8,738	-0.06%
2019/07/11	0	0.00	2	49.90	50.70	-2	8,819	-0.02%
2019/07/10	7	50.31	7	50.40	50.20	0	9,016	0.00%
2019/07/09	17	50.05	1	49.85	49.85	16	9,495	0.17%
2019/07/08	16	50.25	17	50.09	50.60	-1	10,127	-0.01%
2019/07/05	3	51.83	3	51.70	51.70	0	10,138	0.00%
2019/07/04	0	0.00	3	52.07	52.10	-3	10,181	-0.03%
2019/07/03	73	52.37	16	52.76	51.70	57	10,261	0.56%
2019/07/02	10	54.78	4	54.30	54.30	6	10,153	0.06%
2019/07/01	4	55.08	5	55.24	55.50	-1	10,229	-0.01%
2019/06/28	1	53.80	3	54.57	54.60	-2	10,178	-0.02%
2019/06/27	8	54.54	7	54.29	53.70	1	10,264	0.01%
2019/06/26	6	53.93	10	54.03	54.00	-4	10,310	-0.04%
2019/06/25	16	53.71	11	53.70	54.10	5	10,371	0.05%
2019/06/24	2	53.55	4	53.98	54.30	-2	10,411	-0.02%
2019/06/21	23	53.38	7	53.76	53.10	16	10,404	0.15%
2019/06/20	2	54.00	12	54.14	54.30	-10	10,366	-0.10%
2019/06/19	7	53.91	11	53.56	53.40	-4	10,343	-0.04%
2019/06/18	12	51.87	15	52.44	53.40	-3	10,289	-0.03%
2019/06/17	22	53.79	14	54.26	52.70	8	10,162	0.08%
2019/06/14	15	55.38	4	55.20	55.00	11	10,109	0.11%
2019/06/13	17	55.33	55	55.56	54.90	-38	10,050	-0.38%
2019/06/12	18	53.72	49	53.91	54.00	-31	9,826	-0.32%
2019/06/11	6	53.27	13	53.39	53.10	-7	9,808	-0.07%
2019/06/10	24	52.57	3	53.07	52.60	21	9,740	0.22%
2019/06/06	8	51.84	8	52.21	52.70	0	9,728	0.00%
2019/06/05	2	50.18	100	50.74	51.70	-98	9,543	-1.03%
2019/06/04	1	47.35	2	48.13	48.40	-1	9,438	-0.01%
2019/06/03	20	47.31	8	47.41	47.35	12	9,508	0.13%
2019/05/31	6	48.08	6	48.08	48.20	0	9,800	0.00%
2019/05/30	3	47.47	1	47.55	47.45	2	9,783	0.02%
2019/05/29	4	47.20	2	47.28	47.50	2	9,802	0.02%
2019/05/28	5	46.20	11	46.37	47.30	-6	9,865	-0.06%
2019/05/27	35	45.00	36	45.37	45.60	-1	9,886	-0.01%
2019/05/24	31	46.10	16	46.12	45.95	15	9,851	0.15%
2019/05/23	58	47.73	20	47.27	46.25	38	9,818	0.39%
2019/05/22	3	49.05	3	49.50	48.95	0	9,878	0.00%
2019/05/21	6	49.13	2	49.63	49.75	4	9,976	0.04%
2019/05/20	16	48.86	19	48.87	48.75	-3	10,042	-0.03%
2019/05/17	73	50.58	32	51.85	49.55	41	9,982	0.41%
2019/05/16	24	52.16	25	52.42	51.70	-1	9,904	-0.01%
2019/05/15	15	51.56	13	51.88	51.60	2	9,874	0.02%
2019/05/14	40	48.97	30	49.01	50.80	10	9,929	0.10%
2019/05/13	0	0.00	48	50.08	50.00	-48	10,008	-0.48%
2019/05/10	54	50.30	22	50.58	50.00	32	10,404	0.31%
2019/05/09	158	52.61	44	52.20	50.50	114	10,496	1.09%	大買/鉅額交易
2019/05/08	49	52.99	29	53.53	55.00	20	10,425	0.19%
2019/05/07	29	51.66	124	51.64	53.70	-95	10,216	-0.93%	大賣/
2019/05/06	30	50.88	29	51.07	50.00	1	10,111	0.01%
2019/05/03	27	51.26	31	51.55	51.70	-4	10,062	-0.04%
2019/05/02	21	50.70	15	51.00	50.70	6	10,037	0.06%
2019/04/30	39	50.09	35	50.81	51.20	4	10,095	0.04%
2019/04/29	25	48.11	8	48.53	49.25	17	10,047	0.17%
2019/04/26	2	48.58	2	48.68	48.50	0	10,085	0.00%
2019/04/25	9	49.05	6	49.51	49.10	3	10,291	0.03%
2019/04/24	19	50.07	24	50.05	49.00	-5	10,513	-0.05%
2019/04/23	0	0.00	2	50.50	50.70	-2	10,808	-0.02%
2019/04/22	6	49.94	3	49.70	49.70	3	11,100	0.03%
2019/04/19	29	50.90	35	50.88	50.40	-6	11,010	-0.05%
2019/04/18	18	50.63	23	50.81	50.00	-5	10,844	-0.05%
2019/04/17	47	50.75	8	51.04	52.00	39	10,676	0.37%
2019/04/16	125	50.11	6	50.78	50.70	119	10,536	1.13%	大買/鉅額交易
2019/04/15	24	48.56	114	50.03	51.00	-90	10,281	-0.88%	大賣/
2019/04/12	17	47.20	34	48.70	46.45	-17	9,716	-0.17%
2019/04/11	0	0.00	2	46.35	46.95	-2	9,029	-0.02%
2019/04/10	5	45.65	20	45.63	45.75	-15	8,884	-0.17%
2019/04/09	10	46.10	23	46.00	45.45	-13	8,873	-0.15%
2019/04/08	0	0.00	48	45.33	45.10	-48	8,766	-0.55%
2019/04/03	0	0.00	2	44.85	44.70	-2	8,714	-0.02%
2019/04/02	1	43.85	1	44.70	43.85	0	8,645	0.00%
2019/04/01	4	44.81	4	44.88	44.00	0	8,611	0.00%
2019/03/29	2	43.60	3	43.95	43.85	-1	8,466	-0.01%
2019/03/27	1	41.95	29	41.78	42.15	-28	8,292	-0.34%
2019/03/25	2	40.05	0	0.00	40.80	2	8,317	0.02%
2019/03/21	0	0.00	1	41.95	42.00	-1	8,383	-0.01%
2019/03/20	10	41.14	10	41.13	41.10	0	8,350	0.00%
2019/03/19	10	41.10	10	41.11	41.60	0	8,334	0.00%
2019/03/15	6	41.47	5	41.70	41.15	1	8,266	0.01%
2019/03/14	5	41.30	6	41.36	41.90	-1	8,256	-0.01%
2019/03/13	43	40.76	21	40.60	40.80	22	8,263	0.27%
2019/03/12	18	41.63	20	41.60	40.45	-2	8,221	-0.02%
2019/03/11	49	41.44	8	41.55	41.35	41	8,174	0.50%
2019/03/08	47	41.89	15	41.65	41.45	32	8,280	0.39%
2019/03/07	31	42.74	20	42.65	42.65	11	8,253	0.13%
2019/03/06	73	44.95	25	44.32	43.70	48	8,223	0.58%
2019/03/05	2	44.05	0	0.00	44.25	2	8,029	0.02%
2019/03/04	0	0.00	3	43.98	44.40	-3	8,107	-0.04%
2019/02/27	12	43.15	0	0.00	44.30	12	8,141	0.15%
2019/02/26	30	43.85	4	43.65	43.60	26	8,098	0.32%
2019/02/25	30	43.90	1	43.30	44.45	29	8,177	0.35%
2019/02/22	2	43.60	10	43.82	43.40	-8	8,166	-0.10%
2019/02/21	8	44.79	3	45.15	44.40	5	8,278	0.06%
2019/02/20	5	44.65	9	44.26	45.00	-4	8,215	-0.05%
2019/02/19	6	44.38	5	44.40	44.20	1	8,137	0.01%
2019/02/18	8	44.35	28	44.25	44.15	-20	8,149	-0.25%
2019/02/15	35	43.96	17	44.06	44.30	18	8,216	0.22%
2019/02/14	1	46.05	0	0.00	45.10	1	8,225	0.01%
2019/02/13	3	46.55	3	46.75	45.25	0	8,184	0.00%
2019/02/12	4	46.95	0	0.00	46.95	4	8,142	0.05%
2019/02/11	6	46.66	44	46.00	48.05	-38	8,166	-0.47%
2019/01/30	10	41.32	9	41.46	43.70	1	7,777	0.01%
2019/01/29	47	41.37	45	41.20	40.65	2	7,542	0.03%
2019/01/28	13	41.64	14	41.73	41.10	-1	7,297	-0.01%
2019/01/25	25	40.94	22	41.29	40.80	3	7,166	0.04%
2019/01/24	3	40.97	4	41.09	41.25	-1	7,083	-0.01%
2019/01/23	23	39.97	34	40.37	41.00	-11	6,996	-0.16%
2019/01/22	51	39.94	33	39.91	39.65	18	6,839	0.26%
2019/01/21	16	41.38	12	41.17	40.30	4	6,699	0.06%
2019/01/18	24	40.48	26	40.79	41.35	-2	6,564	-0.03%
2019/01/17	56	41.83	26	41.51	40.55	30	6,416	0.47%
2019/01/16	1	41.10	0	0.00	41.15	1	6,188	0.02%
2019/01/15	9	38.77	7	38.54	39.60	2	5,890	0.03%
2019/01/14	9	35.99	10	36.27	38.20	-1	5,445	-0.02%
2019/01/08	10	35.33	0	0.00	35.50	10	5,156	0.19%
2019/01/07	20	35.25	0	0.00	35.05	20	5,120	0.39%
2019/01/03	0	0.00	1	34.95	34.80	-1	5,244	-0.02%
2019/01/02	1	34.60	0	0.00	34.40	1	5,265	0.02%
2018/12/28	0	0.00	3	33.80	34.55	-3	5,266	-0.06%
2018/12/27	4	33.41	0	0.00	33.20	4	5,340	0.07%
2018/12/24	1	34.40	2	34.55	34.55	-1	5,528	-0.02%
2018/12/22	1	35.00	0	0.00	34.85	1	5,669	0.02%
2018/12/21	1	34.95	1	35.45	35.50	0	5,693	0.00%
2018/12/20	1	35.55	4	35.56	35.70	-3	5,646	-0.05%
2018/12/19	0	0.00	3	35.40	35.20	-3	5,620	-0.05%
2018/12/18	3	35.62	0	0.00	35.25	3	5,647	0.05%
2018/12/17	10	35.31	10	35.40	35.65	0	5,602	0.00%
2018/12/14	1	35.55	20	35.10	35.50	-19	5,722	-0.33%
2018/12/13	5	35.08	0	0.00	35.00	5	5,708	0.09%
2018/12/12	5	34.25	6	34.38	34.80	-1	5,750	-0.02%
2018/12/11	15	34.44	16	34.52	34.25	-1	5,785	-0.02%
2018/12/10	0	0.00	15	33.70	34.30	-15	5,869	-0.26%
2018/12/07	47	34.31	16	34.08	34.30	31	5,914	0.52%
2018/12/06	10	34.13	31	33.95	34.00	-21	5,940	-0.35%
2018/12/04	10	35.50	0	0.00	35.40	10	6,055	0.17%
2018/12/03	5	36.15	5	36.35	36.35	0	6,100	0.00%
2018/11/30	6	35.18	7	35.50	35.50	-1	6,288	-0.02%
2018/11/29	12	35.25	11	35.25	34.90	1	6,381	0.02%
2018/11/28	1	35.90	0	0.00	35.60	1	6,722	0.01%
2018/11/27	0	0.00	5	34.82	35.35	-5	6,715	-0.07%
2018/11/26	6	33.66	7	33.98	34.55	-1	6,769	-0.01%
2018/11/23	26	33.64	6	33.40	33.10	20	6,853	0.29%
2018/11/22	14	34.03	30	33.53	33.10	-16	6,997	-0.23%
2018/11/21	5	34.20	10	34.69	34.60	-5	7,287	-0.07%
2018/11/20	43	34.63	32	34.64	34.50	11	7,661	0.14%
2018/11/19	4	35.03	4	35.25	35.25	0	7,658	0.00%
2018/11/16	16	34.73	15	34.75	34.55	1	7,754	0.01%
2018/11/15	19	34.69	18	34.79	34.90	1	7,771	0.01%
2018/11/14	17	34.51	17	34.52	34.75	0	7,837	0.00%
2018/11/13	19	32.84	16	32.80	34.25	3	7,727	0.04%
2018/11/12	32	33.11	35	33.23	33.45	-3	7,645	-0.04%
2018/11/09	1	33.25	1	33.00	33.20	0	7,615	0.00%
2018/11/08	59	33.13	12	32.98	32.10	47	7,626	0.62%
2018/11/07	0	0.00	1	32.20	33.00	-1	7,553	-0.01%
2018/11/06	2	31.88	0	0.00	31.95	2	7,623	0.03%
2018/11/05	3	31.93	3	31.95	32.40	0	7,638	0.00%
2018/11/02	0	0.00	33	31.14	31.20	-33	7,608	-0.43%
2018/11/01	2	30.25	2	30.40	30.65	0	7,783	0.00%
2018/10/30	0	0.00	7	27.70	28.30	-7	7,902	-0.09%
2018/10/24	1	29.10	0	0.00	30.10	1	8,476	0.01%
2018/10/22	0	0.00	3	29.40	30.55	-3	8,882	-0.03%
2018/10/11	10	26.75	0	0.00	26.00	10	9,927	0.10%
2018/10/09	10	29.00	0	0.00	28.80	10	10,178	0.10%
2018/10/04	1	30.45	0	0.00	30.30	1	10,989	0.01%
2018/10/03	10	31.85	12	32.25	32.00	-2	10,902	-0.02%
2018/10/02	0	0.00	4	31.24	31.20	-4	10,818	-0.04%
2018/10/01	1	30.90	1	30.60	30.95	0	10,962	0.00%
2018/09/27	1	32.05	0	0.00	32.25	1	10,989	0.01%
2018/09/26	0	0.00	1	32.20	32.10	-1	11,010	-0.01%
2018/09/20	3	31.23	2	31.38	30.85	1	10,881	0.01%
2018/09/19	3	32.90	0	0.00	32.25	3	10,713	0.03%
2018/09/18	1	32.60	1	32.85	33.10	0	10,631	0.00%
2018/09/17	2	33.15	0	0.00	33.15	2	10,586	0.02%
2018/09/14	1	34.20	0	0.00	34.25	1	10,591	0.01%
2018/09/12	2	33.83	0	0.00	33.30	2	10,383	0.02%
2018/09/11	1	33.25	0	0.00	34.70	1	10,325	0.01%
2018/09/07	1	33.90	33	33.90	34.60	-32	10,088	-0.32%
2018/09/06	31	35.51	0	0.00	35.00	31	10,124	0.31%
2018/09/05	12	34.70	17	34.96	34.70	-5	9,826	-0.05%
2018/09/04	13	34.23	1	37.60	34.10	12	9,652	0.12%
2018/09/03	2	36.55	0	0.00	36.70	2	9,251	0.02%
2018/08/31	6	36.81	6	37.11	36.60	0	9,128	0.00%
2018/08/29	1	36.90	4	37.21	37.35	-3	8,820	-0.03%
2018/08/28	34	36.63	34	36.87	36.70	0	8,635	0.00%
2018/08/27	4	34.79	5	35.17	35.30	-1	8,230	-0.01%
2018/08/24	11	33.02	17	32.94	33.10	-6	7,915	-0.08%
2018/08/22	11	31.60	11	31.85	32.25	0	7,714	0.00%
2018/08/21	0	0.00	3	31.70	31.75	-3	7,654	-0.04%
2018/08/14	2	30.25	2.2	29.66	29.65	-0.2	7,324	0.00%
2018/08/13	1	31.30	0	0.00	30.75	1	7,189	0.01%
2018/08/10	15	32.17	17	32.24	31.80	-2	7,032	-0.03%
2018/08/09	11	31.62	2	31.70	31.90	9	6,961	0.13%
2018/08/08	4	32.05	8	32.31	31.75	-4	6,907	-0.06%
2018/08/07	1	32.35	10	32.17	32.65	-9	6,787	-0.13%
2018/08/06	16	31.93	10	31.88	31.80	6	6,687	0.09%
2018/08/03	32	32.43	36	32.74	32.20	-4	6,627	-0.06%
2018/08/02	0	0.00	5	31.85	32.30	-5	6,498	-0.08%
2018/08/01	57	32.26	53	32.61	31.85	4	6,373	0.06%
2018/07/31	30	32.08	32	32.11	32.00	-2	6,187	-0.03%
2018/07/30	43	31.88	34	32.04	32.40	9	6,110	0.15%
2018/07/27	14	31.92	25	31.83	32.00	-11	5,970	-0.18%
2018/07/26	46	31.17	40	31.19	31.00	6	5,694	0.11%
2018/07/25	73	29.24	66	29.44	29.25	7	5,245	0.13%
2018/07/24	87	29.25	88	29.29	29.30	-1	5,128	-0.02%
2018/07/23	26	28.40	25	28.29	27.95	1	4,781	0.02%
2018/07/20	21	27.97	20	27.83	28.60	1	4,759	0.02%
2018/07/19	20	28.80	20	28.55	28.45	0	4,688	0.00%
2018/07/18	23	28.54	31	28.49	28.60	-8	4,648	-0.17%
2018/07/17	98	28.98	98	28.93	28.65	0	4,508	0.00%
2018/07/16	122	28.80	140	28.89	28.10	-18	4,143	-0.43%	大買/大賣/
2018/07/13	90	28.08	81	27.93	29.30	9	3,897	0.23%
2018/07/12	60	27.25	45	27.14	27.75	15	3,424	0.44%
2018/07/11	3	25.15	3	25.30	25.25	0	3,103	0.00%
2018/07/10	10	25.30	27	25.30	24.90	-17	3,074	-0.55%
2018/07/09	59	25.48	44	25.69	25.15	15	2,996	0.50%
2018/07/05	0	0.00	5	23.95	23.10	-5	2,615	-0.19%
2018/07/04	5	23.80	0	0.00	23.85	5	2,583	0.19%
2018/06/14	0	0.00	1	24.35	23.60	-1	2,236	-0.04%
2018/06/13	1	24.20	1	24.00	24.35	0	2,068	0.00%
2018/06/12	1	23.50	1	23.35	23.25	0	2,014	0.00%
2018/06/11	2	23.00	2	23.35	23.80	0	2,031	0.00%
2018/06/05	2	24.23	1	23.65	23.85	1	1,935	0.05%
2018/06/04	1	23.35	1	23.45	23.60	0	1,887	0.00%
2018/06/01	1	23.60	3	24.08	23.50	-2	1,842	-0.11%
2018/05/31	8	22.45	7	23.33	23.65	1	1,706	0.06%
2018/05/28	1	21.90	0	0.00	21.85	1	1,464	0.07%
2018/05/10	3	23.00	2	22.90	22.25	1	1,100	0.09%
2018/05/07	0	0.00	2	22.35	22.50	-2	950	-0.21%
2018/05/04	2	22.70	0	0.00	22.45	2	913	0.22%
2018/05/02	0	0.00	2	21.65	22.25	-2	828	-0.24%
2018/04/27	1	21.10	1	21.20	21.10	0	778	0.00%
2018/04/26	2	21.83	0	0.00	21.35	2	770	0.26%
2018/04/18	0	0.00	2	20.85	20.60	-2	604	-0.33%
2018/03/27	2	18.75	0	0.00	18.80	2	621	0.32%
2018/03/08	1	18.80	0	0.00	18.85	1	570	0.18%
2018/02/07	0	0.00	1	18.75	18.85	-1	621	-0.16%
2018/02/06	0	0.00	1	18.85	18.20	-1	681	-0.15%
2018/01/31	2	20.55	0	0.00	20.90	2	677	0.30%
2018/01/18	1	22.50	0	0.00	22.10	1	759	0.13%