泰鼎-KY (4927)-國票-南港券商分點個股進出

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
42.10
漲跌
▼0.20
漲幅
-0.47%
成交量
186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－國票-南港券商分點個股進出

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

國票-南港券商分點個股進出
國票-南港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
2024/04/26	0	0.00	0	39.25	39.20	0	685	0.00%
2024/04/17	1	38.50	0	0.00	39.75	1	670	0.15%
2024/04/16	1	38.20	0	0.00	38.05	1	667	0.15%
2024/03/22	0	41.50	0	0.00	41.65	0	528	0.00%
2024/03/21	0	41.80	0	0.00	41.55	0	520	0.00%
2024/03/20	0	41.55	0	0.00	41.00	0	519	0.00%
2024/03/13	2	41.15	0	0.00	40.20	2	459	0.44%
2024/03/07	2	44.10	2	45.25	43.60	0	358	0.00%
2024/03/05	1	43.00	0	0.00	42.90	1	301	0.33%
2024/03/04	1	45.15	0	0.00	44.65	1	272	0.37%
2024/02/27	0	49.50	0	0.00	46.80	0	224	0.00%
2024/02/23	2	49.20	0	0.00	48.80	2	218	0.92%
2024/01/10	1	49.05	0	0.00	48.85	1	338	0.30%
2024/01/04	1	49.65	0	0.00	49.75	1	351	0.28%
2024/01/02	0	0.00	2	50.10	50.50	-2	405	-0.49%
2023/12/07	17	49.95	0	0.00	49.60	17	498	3.41%
2023/10/31	5	47.16	0	0.00	46.65	5	758	0.66%
2023/10/27	1	46.85	0	0.00	46.85	1	768	0.13%
2023/10/26	1	48.60	0	0.00	47.90	1	764	0.13%
2023/10/24	1	49.85	0	0.00	49.90	1	754	0.13%
2023/09/06	1	57.30	0	0.00	57.00	1	1,200	0.08%
2023/08/30	1	57.20	1	57.60	56.60	0	1,275	0.00%
2023/07/05	1	67.10	0	0.00	67.80	1	1,583	0.06%
2023/07/04	0	0.00	3	70.37	70.20	-3	1,531	-0.20%
2023/06/07	0	0.00	1	63.90	64.70	-1	1,344	-0.07%
2023/05/31	1	63.30	0	0.00	63.00	1	1,256	0.08%
2023/05/19	0	0.00	2	60.00	59.60	-2	1,270	-0.16%
2023/05/18	4	59.10	4	59.70	59.10	0	1,261	0.00%
2023/05/17	0	0.00	2	59.90	59.70	-2	1,244	-0.16%
2023/05/10	0	0.00	0	55.20	55.90	0	1,203	0.00%
2023/05/08	0	56.00	0	0.00	55.30	0	1,226	0.00%
2023/05/05	1	54.70	0	0.00	54.50	1	1,221	0.08%
2023/04/28	0	0.00	2	54.90	55.10	-2	1,269	-0.16%
2023/04/26	3	53.13	1	54.20	54.30	2	1,256	0.16%
2023/04/25	1	53.60	0	0.00	53.90	1	1,252	0.08%
2023/04/20	1	58.60	0	0.00	58.40	1	1,207	0.08%
2023/04/18	0.3	61.20	0	0.00	60.40	0.3	1,192	0.03%
2023/04/12	3	63.60	5	62.20	63.60	-2	1,060	-0.19%
2023/04/11	3	61.57	2	62.15	62.10	1	976	0.10%
2023/03/31	0	0.00	1	59.60	59.20	-1	868	-0.12%
2023/03/30	1	58.60	0	0.00	59.20	1	867	0.12%
2023/03/15	2	56.95	0	0.00	56.50	2	950	0.21%
2023/02/22	1	62.30	0	0.00	62.30	1	1,384	0.07%
2023/02/20	1	64.70	1	64.90	64.90	0	1,384	0.00%
2023/02/17	0	61.50	0	0.00	61.60	0	1,339	0.00%
2022/12/19	0	0.00	1	57.00	56.70	-1	2,384	-0.04%
2022/12/05	3	61.00	3	61.10	61.00	0	2,535	0.00%
2022/11/24	0	0.00	5	57.88	58.40	-5	2,494	-0.20%
2022/11/22	0	0.00	1	55.40	55.80	-1	2,503	-0.04%
2022/11/17	3	55.50	0	0.00	55.90	3	2,533	0.12%
2022/11/15	0	0.00	3	54.10	54.80	-3	2,672	-0.11%
2022/11/14	0	0.00	2	53.90	54.20	-2	2,894	-0.07%
2022/11/11	3	53.10	0	0.00	53.10	3	2,889	0.10%
2022/11/02	5	52.40	5	52.38	51.90	0	2,493	0.00%
2022/10/18	3	51.70	3	51.50	51.50	0	2,275	0.00%
2022/10/13	1	48.80	0	0.00	46.25	1	2,233	0.04%
2022/09/29	0	0.00	1	49.95	49.80	-1	2,182	-0.05%
2022/09/26	1	53.10	0	0.00	51.30	1	2,288	0.04%
2022/09/22	1	55.60	0	0.00	55.70	1	2,257	0.04%
2022/09/15	2	59.10	1	60.30	60.30	1	2,236	0.04%
2022/09/13	4	58.90	4	58.50	58.90	0	2,210	0.00%
2022/09/12	2	58.30	0	0.00	58.00	2	2,208	0.09%
2022/09/06	0	0.00	2	60.50	58.10	-2	2,278	-0.09%
2022/09/05	0	58.20	0	0.00	57.80	0	2,240	0.00%
2022/08/29	0	0.00	5	58.20	59.20	-5	2,140	-0.23%
2022/08/24	3	59.20	3	60.20	58.90	0	2,111	0.00%
2022/08/23	5	61.18	4	60.90	60.90	1	2,081	0.05%
2022/08/22	3	62.37	1	61.60	62.80	2	2,037	0.10%
2022/08/19	15	61.22	8	61.56	62.30	7	1,915	0.37%
2022/08/18	1	59.80	1	61.00	61.90	0	1,693	0.00%
2022/07/25	3	63.10	3	63.40	63.10	0	1,990	0.00%
2022/07/14	0	0.00	1	62.40	62.30	-1	2,321	-0.04%
2022/07/13	2	60.85	1	59.40	59.00	1	2,314	0.04%
2022/07/05	2	65.45	2	65.00	64.70	0	2,343	0.00%
2022/06/21	3	74.20	3	74.00	74.20	0	2,922	0.00%
2022/06/16	0.2	75.00	0	0.00	74.50	0.2	3,133	0.01%
2022/06/15	0.2	77.00	1	76.00	75.70	-0.8	3,125	-0.03%
2022/06/13	3	79.27	2	79.55	79.70	1	3,072	0.03%
2022/06/09	2	84.80	1	84.00	83.90	1	3,029	0.03%
2022/06/08	2	86.40	2	85.60	85.50	0	3,016	0.00%
2022/06/06	1	87.10	0	0.00	86.30	1	3,077	0.03%
2022/05/31	0	0.00	1	89.00	91.20	-1	3,297	-0.03%
2022/05/30	1	87.80	0	0.00	87.60	1	3,379	0.03%
2022/05/27	3	87.57	3	88.30	87.20	0	3,390	0.00%
2022/05/26	1	88.20	1	89.00	88.10	0	3,408	0.00%
2022/05/25	1	87.90	1	88.60	88.60	0	3,438	0.00%
2022/05/24	1	89.60	0	0.00	88.60	1	3,449	0.03%
2022/05/20	0	0.00	2	92.85	92.90	-2	3,490	-0.06%
2022/05/19	5	90.04	2	91.65	91.70	3	3,504	0.09%
2022/05/18	0	0.00	1	94.20	94.00	-1	3,484	-0.03%
2022/05/17	3	94.33	2	94.20	94.40	1	3,498	0.03%
2022/05/16	0	0.00	2	93.70	93.70	-2	3,553	-0.06%
2022/05/13	2	93.15	1	93.10	93.00	1	3,578	0.03%
2022/05/12	1	95.30	1	93.80	92.80	0	3,665	0.00%
2022/05/11	3	94.47	3	96.50	96.20	0	3,722	0.00%
2022/05/10	1	97.20	0	0.00	95.20	1	3,762	0.03%
2022/05/09	1	99.80	1	97.80	97.20	0	3,928	0.00%
2022/05/06	1	100.00	1	100.00	99.70	0	4,134	0.00%
2022/05/05	2	99.75	2	101.50	104.00	0	4,176	0.00%
2022/04/28	1	93.20	1	94.00	93.90	0	4,311	0.00%
2022/04/27	1	92.00	1	93.50	94.00	0	4,363	0.00%
2022/04/25	3	91.90	8	93.13	94.80	-5	4,461	-0.11%
2022/04/22	5	94.50	0	0.00	94.50	5	4,492	0.11%
2022/04/20	0	0.00	2	103.25	105.00	-2	4,574	-0.04%
2022/04/19	0	0.00	3	102.50	102.50	-3	4,680	-0.06%
2022/04/18	2	98.75	1	101.00	99.60	1	4,803	0.02%
2022/04/15	1	99.60	0	0.00	99.40	1	4,935	0.02%
2022/04/13	0	0.00	2	103.75	103.50	-2	5,261	-0.04%
2022/04/12	1	98.80	1	100.50	102.00	0	5,471	0.00%
2022/04/11	3	98.70	2	100.50	98.80	1	5,549	0.02%
2022/04/08	1	101.00	0	0.00	101.00	1	5,619	0.02%
2022/04/01	2	104.00	0	0.00	103.50	2	5,968	0.03%
2022/03/28	1	103.50	1	105.00	105.50	0	6,557	0.00%
2022/03/24	0	0.00	10	106.25	107.50	-10	6,998	-0.14%
2022/03/23	2	103.00	3	102.50	102.50	-1	7,083	-0.01%
2022/03/22	1	97.10	0	0.00	102.50	1	7,145	0.01%
2022/03/21	3	97.50	0	0.00	97.50	3	7,026	0.04%
2022/03/17	1	91.00	1	93.20	93.70	0	7,026	0.00%
2022/03/14	0	0.00	1	93.50	93.60	-1	7,065	-0.01%
2022/03/10	1	95.20	0	0.00	94.80	1	7,199	0.01%
2022/03/09	2	89.70	3	90.20	91.80	-1	7,342	-0.01%
2022/03/08	1	90.90	2	91.20	89.60	-1	7,673	-0.01%
2022/03/07	3	91.00	3	91.00	90.80	0	7,944	0.00%
2022/03/04	4	94.50	15	92.89	92.30	-11	8,202	-0.13%
2022/03/03	12	98.04	1	95.80	96.00	11	8,209	0.13%
2022/03/02	3	98.47	0	0.00	98.60	3	8,153	0.04%
2022/03/01	1	100.00	0	0.00	99.90	1	8,161	0.01%
2022/02/25	4	100.30	6	100.50	99.40	-2	8,214	-0.02%
2022/02/24	2	102.25	0	0.00	100.50	2	8,294	0.02%
2022/02/23	5	104.00	0	0.00	104.00	5	8,512	0.06%
2022/02/22	2	101.50	0	0.00	101.00	2	8,698	0.02%
2022/02/21	0	0.00	1	103.50	104.00	-1	8,755	-0.01%
2022/02/17	2	104.00	2	106.50	104.00	0	8,972	0.00%
2022/02/15	2	104.00	2	104.50	102.00	0	9,329	0.00%
2022/02/14	5	103.50	3	101.67	102.00	2	9,571	0.02%
2022/02/11	3	106.33	2	106.75	107.00	1	9,870	0.01%
2022/02/10	4	105.25	3	105.33	104.50	1	10,054	0.01%
2022/02/09	13	104.27	20	105.70	105.50	-7	10,128	-0.07%
2022/02/08	10	113.15	1	105.50	105.50	9	10,138	0.09%
2022/02/07	3	113.00	3	116.00	117.00	0	10,163	0.00%
2022/01/25	7	118.14	12	116.33	115.00	-5	10,232	-0.05%
2022/01/24	9	118.06	9	119.06	119.00	0	10,245	0.00%
2022/01/20	5	122.70	5	125.10	125.50	0	10,259	0.00%
2022/01/19	1	121.50	1	124.50	124.50	0	10,282	0.00%
2022/01/18	1	125.50	1	128.50	123.00	0	10,409	0.00%
2022/01/17	3	122.17	3	125.00	127.50	0	10,437	0.00%
2022/01/13	4	124.25	12	122.54	122.50	-8	10,540	-0.08%
2022/01/12	10	127.95	2	129.50	126.50	8	10,553	0.08%
2022/01/11	6	127.92	6	129.67	129.00	0	10,539	0.00%
2022/01/06	2	128.00	5	134.30	137.00	-3	10,737	-0.03%
2022/01/05	4	131.25	1	137.00	128.50	3	10,568	0.03%
2022/01/04	2	132.50	2	135.00	132.50	0	10,402	0.00%
2022/01/03	3	134.67	2	133.00	134.50	1	10,361	0.01%
2021/12/29	4	126.38	4	126.75	129.00	0	10,231	0.00%
2021/12/28	2	127.00	2	124.50	127.00	0	10,118	0.00%
2021/12/27	7	120.14	14	122.32	124.00	-7	10,047	-0.07%
2021/12/24	9	122.39	4	124.88	123.00	5	10,005	0.05%
2021/12/23	0	0.00	1	127.50	129.00	-1	9,825	-0.01%
2021/12/22	3	117.83	2	119.00	117.50	1	9,611	0.01%
2021/12/21	5	116.50	4	114.00	118.00	1	9,542	0.01%
2021/12/20	12	112.83	12	113.83	114.00	0	9,781	0.00%
2021/12/17	1	108.00	6	105.75	108.00	-5	9,552	-0.05%
2021/12/16	3	99.20	2	101.50	102.50	1	9,333	0.01%
2021/12/15	3	96.03	3	95.33	96.00	0	9,206	0.00%
2021/12/14	3	94.67	2	96.00	94.20	1	9,242	0.01%
2021/12/08	1	95.80	3	95.67	95.40	-2	9,715	-0.02%
2021/12/07	1	95.60	1	97.00	93.60	0	10,136	0.00%
2021/12/06	5	96.14	3	96.07	95.60	2	10,457	0.02%
2021/12/03	6	96.73	5	96.22	96.30	1	10,554	0.01%
2021/12/02	3	99.80	3	100.33	98.30	0	10,616	0.00%
2021/12/01	5	104.80	2	110.50	103.00	3	10,358	0.03%
2021/11/30	2	111.25	8	109.88	114.00	-6	10,353	-0.06%
2021/11/29	1	101.50	6	103.42	104.00	-5	10,326	-0.05%
2021/11/25	1	101.00	1	100.00	100.00	0	10,365	0.00%
2021/11/23	2	99.00	2	103.50	99.00	0	10,249	0.00%
2021/11/22	13	104.12	3	105.00	102.50	10	10,121	0.10%
2021/11/19	1	104.50	9	105.11	103.00	-8	9,883	-0.08%
2021/11/18	1	104.00	3	102.83	103.00	-2	9,661	-0.02%
2021/11/17	3	102.17	4	101.50	103.00	-1	9,585	-0.01%
2021/11/16	9	99.09	2	99.15	100.50	7	9,481	0.07%
2021/11/15	3	101.50	2	102.00	103.50	1	9,310	0.01%
2021/11/12	4	99.35	2	99.25	98.90	2	9,148	0.02%
2021/11/11	1	100.50	1	99.00	101.50	0	8,880	0.00%
2021/11/10	8	92.84	8	93.19	92.30	0	8,609	0.00%
2021/11/09	0	0.00	0.1	93.60	93.60	-0.1	8,228	0.00%
2021/11/08	0	0.00	1	85.10	85.10	-1	7,972	-0.01%
2021/11/05	1	84.20	1	84.70	85.00	0	7,842	0.00%
2021/11/04	4	82.55	2	84.35	84.80	2	7,630	0.03%
2021/11/03	1	79.50	2	80.05	79.90	-1	7,371	-0.01%
2021/11/01	4	79.75	3	78.10	80.00	1	7,196	0.01%
2021/10/29	0	0.00	2	76.65	78.00	-2	7,122	-0.03%
2021/10/28	1	74.30	1	74.40	74.40	0	7,055	0.00%
2021/10/27	0	0.00	2	75.00	75.60	-2	7,006	-0.03%
2021/10/26	5	76.28	10	76.48	75.10	-5	6,952	-0.07%
2021/10/25	1	77.90	9	78.82	77.50	-8	6,781	-0.12%
2021/10/22	6	79.77	6	81.17	80.80	0	6,653	0.00%
2021/10/21	0	0.00	1	79.50	78.20	-1	6,455	-0.02%
2021/10/20	6	77.97	1	78.30	77.90	5	6,355	0.08%
2021/10/19	8	77.94	5	77.88	78.50	3	6,208	0.05%
2021/10/18	11	75.88	5	76.24	77.30	6	6,132	0.10%
2021/10/15	4	75.58	17.5	75.38	76.00	-13.5	6,050	-0.22%
2021/10/14	3	73.77	1	73.90	73.90	2	5,766	0.03%
2021/10/13	0	0.00	1	71.40	70.80	-1	5,597	-0.02%
2021/10/12	2	71.75	1	71.40	72.00	1	5,590	0.02%
2021/10/08	8	71.55	3	71.70	70.80	5	5,584	0.09%
2021/10/07	4	70.98	4	70.20	70.80	0	5,641	0.00%
2021/10/06	3	68.10	4	68.43	68.70	-1	5,580	-0.02%
2021/10/05	2	67.30	2	67.10	68.70	0	5,539	0.00%
2021/10/04	1	65.60	0	0.00	65.00	1	5,466	0.02%
2021/10/01	4	65.53	3	68.30	65.10	1	5,413	0.02%
2021/09/30	8	69.85	14	68.85	68.00	-6	5,326	-0.11%
2021/09/29	0	0.00	28	70.15	69.50	-28	5,269	-0.53%
2021/09/27	44.5	73.71	20	73.53	73.10	24.5	5,041	0.49%
2021/09/24	18	70.93	1	71.60	71.30	17	4,553	0.37%
2021/09/23	0	0.00	2	68.75	69.00	-2	4,403	-0.05%
2021/09/22	4	68.43	3	68.83	68.30	1	4,354	0.02%
2021/09/17	5	68.18	6	68.37	68.70	-1	4,283	-0.02%
2021/09/15	1	68.80	1	67.10	68.90	0	4,143	0.00%
2021/09/14	2	71.25	0	0.00	70.30	2	3,902	0.05%
2021/09/13	5	72.26	6	72.48	73.00	-1	3,808	-0.03%
2021/09/10	3	73.10	8	72.51	73.10	-5	3,676	-0.14%
2021/09/09	5	69.68	7	69.71	71.50	-2	3,227	-0.06%
2021/09/08	1	65.00	1	67.90	66.80	0	2,827	0.00%
2021/09/07	4	68.70	20	67.72	69.90	-16	2,656	-0.60%
2021/09/06	15	67.90	0	0.00	68.40	15	2,407	0.62%
2021/09/03	19	69.77	19	69.54	70.50	0	2,298	0.00%
2021/09/02	6	68.53	9	67.26	68.60	-3	1,979	-0.15%
2021/09/01	1	66.00	17	64.40	65.80	-16	1,608	-0.99%
2021/08/25	1	60.00	0	0.00	60.70	1	1,433	0.07%
2021/08/02	4	58.50	4	57.80	58.50	0	1,915	0.00%
2021/07/28	2	58.40	0	0.00	58.50	2	1,986	0.10%
2021/07/23	7	62.10	3	60.50	60.50	4	2,006	0.20%
2021/07/22	3	62.30	8	61.14	62.30	-5	2,060	-0.24%
2021/07/20	0	0.00	1	58.60	58.50	-1	2,024	-0.05%
2021/07/19	5	60.40	0	0.00	59.80	5	2,021	0.25%
2021/07/16	1	63.40	0	0.00	63.60	1	2,038	0.05%
2021/07/14	13	64.04	13	64.11	65.40	0	1,996	0.00%
2021/07/13	6	62.00	0	0.00	60.70	6	1,931	0.31%
2021/07/09	1	59.40	0	0.00	59.30	1	1,966	0.05%
2021/06/23	0	0.00	2	60.10	60.30	-2	2,233	-0.09%
2021/06/15	0	0.00	2	57.90	58.30	-2	2,265	-0.09%
2021/06/03	0	0.00	2	55.70	56.30	-2	2,382	-0.08%
2021/06/01	2	56.70	0	0.00	56.70	2	2,412	0.08%
2021/05/20	4	50.40	4	51.50	50.40	0	2,601	0.00%
2021/05/19	1	51.70	0	0.00	51.90	1	2,594	0.04%
2021/05/17	5	45.70	5	46.00	44.55	0	2,584	0.00%
2021/05/13	2	50.90	0	0.00	50.80	2	2,494	0.08%
2021/05/12	0	0.00	5	56.40	55.20	-5	2,437	-0.21%
2021/05/11	0	0.00	12	61.83	61.30	-12	2,407	-0.50%
2021/05/10	3	68.10	0	0.00	68.10	3	2,333	0.13%
2021/05/07	0	0.00	5	68.30	68.80	-5	2,344	-0.21%
2021/05/06	5	67.86	3	68.70	67.90	2	2,357	0.08%
2021/05/05	1	67.00	0	0.00	66.50	1	2,436	0.04%
2021/05/04	6	64.68	0	0.00	65.80	6	2,472	0.24%
2021/04/28	3	68.47	0	0.00	67.80	3	2,506	0.12%
2021/04/22	5	68.28	0	0.00	66.80	5	2,524	0.20%
2021/04/20	1	67.00	0	0.00	67.20	1	2,535	0.04%
2021/04/16	0	0.00	0	66.20	65.90	0	2,547	0.00%
2021/04/13	2	65.00	0	0.00	64.30	2	2,516	0.08%
2021/04/08	0	0.00	1	66.60	66.70	-1	2,468	-0.04%
2021/04/06	3	66.80	3	67.80	66.80	0	2,449	0.00%
2021/04/01	1	66.70	0	0.00	66.70	1	2,460	0.04%
2021/03/22	0	0.00	5	66.90	66.80	-5	2,734	-0.18%
2021/03/17	1	67.80	0	0.00	67.70	1	2,780	0.04%
2021/03/16	3	67.80	0	0.00	68.10	3	2,832	0.11%
2021/03/15	5	68.20	0	0.00	68.10	5	2,841	0.18%
2021/03/05	5	67.42	3	67.60	68.60	2	2,898	0.07%
2021/03/04	0	0.00	5	69.00	68.20	-5	2,914	-0.17%
2021/02/24	0	0.00	2	70.30	70.30	-2	2,864	-0.07%
2021/02/19	6	70.95	0	0.00	71.20	6	2,941	0.20%
2021/02/18	4	71.08	0	0.00	71.20	4	2,978	0.13%
2021/02/03	1	67.10	1	67.70	67.00	0	3,045	0.00%
2021/01/20	0	0.00	2	68.70	68.50	-2	2,870	-0.07%
2021/01/18	1	68.00	0	0.00	68.40	1	2,847	0.04%
2021/01/15	5	68.82	3	70.20	68.90	2	2,838	0.07%
2021/01/14	5	68.80	0	0.00	70.90	5	2,786	0.18%
2021/01/13	0	0.00	2	67.80	68.10	-2	2,736	-0.07%
2021/01/08	2	66.40	0	0.00	67.50	2	2,673	0.07%
2020/12/28	0	0.00	2	67.80	67.90	-2	2,615	-0.08%
2020/12/10	1	74.60	0	0.00	74.60	1	2,880	0.03%
2020/12/01	3	83.40	1	82.50	83.40	2	2,889	0.07%
2020/11/23	0	0.00	2	81.50	81.50	-2	2,871	-0.07%
2020/11/19	1	84.40	0	0.00	82.40	1	2,877	0.03%
2020/11/06	1	79.60	0	0.00	78.50	1	3,079	0.03%
2020/09/24	0	0.00	1	75.50	74.60	-1	5,324	-0.02%
2020/09/23	1	80.20	1	80.80	77.30	0	5,685	0.00%
2020/09/21	1	78.50	1	78.50	78.30	0	5,672	0.00%
2020/09/15	0	0.00	5	76.80	77.10	-5	5,684	-0.09%
2020/09/14	0	0.00	3	75.33	74.20	-3	5,814	-0.05%
2020/09/04	2	71.10	0	0.00	71.70	2	6,164	0.03%
2020/08/28	0	0.00	3	71.17	70.80	-3	6,344	-0.05%
2020/08/24	1	72.90	0	0.00	72.60	1	6,414	0.02%
2020/08/20	0	0.00	1	71.20	70.50	-1	6,500	-0.02%
2020/08/18	0	0.00	2	75.75	75.20	-2	6,665	-0.03%
2020/08/17	0	0.00	1	75.40	76.20	-1	6,804	-0.01%
2020/08/14	1	76.20	0	0.00	76.90	1	7,144	0.01%
2020/08/13	1	74.80	0	0.00	73.70	1	7,234	0.01%
2020/08/12	1	73.80	0	0.00	73.20	1	7,304	0.01%
2020/08/11	13	75.22	13	75.88	75.80	0	7,256	0.00%
2020/08/10	9	75.63	4	76.30	74.40	5	7,261	0.07%
2020/08/07	1	77.10	0	0.00	76.30	1	7,369	0.01%
2020/08/06	3	79.63	0	0.00	79.60	3	7,356	0.04%
2020/08/05	0	0.00	1	82.10	83.10	-1	7,623	-0.01%
2020/08/04	1	73.90	1	76.50	75.80	0	7,502	0.00%
2020/08/03	2	75.00	120	78.30	73.70	-118	7,519	-1.57%	大賣/鉅額交易
2020/07/31	120	80.30	0	0.00	80.40	120	7,730	1.55%	大買/鉅額交易
2020/07/28	2	81.65	1	81.00	82.00	1	8,007	0.01%
2020/07/21	1	82.70	1	81.70	81.80	0	8,102	0.00%
2020/07/17	1	82.00	2	80.95	78.90	-1	8,302	-0.01%
2020/07/10	1	78.60	0	0.00	77.70	1	8,572	0.01%
2020/07/09	1	83.70	0	0.00	81.10	1	8,601	0.01%
2020/07/07	0	0.00	1	78.60	79.80	-1	8,630	-0.01%
2020/07/06	2	80.05	2	80.25	78.90	0	8,763	0.00%
2020/07/02	4	76.35	12	78.28	79.40	-8	8,939	-0.09%
2020/07/01	1	71.90	1	72.30	72.20	0	8,738	0.00%
2020/06/19	1	71.50	1	72.50	73.60	0	8,860	0.00%
2020/06/18	2	69.20	0	0.00	69.40	2	8,725	0.02%
2020/06/17	2	69.30	0	0.00	69.00	2	8,838	0.02%
2020/06/16	1	69.60	1	69.80	70.60	0	8,860	0.00%
2020/06/04	0	0.00	1	69.80	69.80	-1	9,466	-0.01%
2020/06/03	0	0.00	1	70.20	70.20	-1	9,620	-0.01%
2020/06/02	0	0.00	2	69.50	69.00	-2	9,744	-0.02%
2020/06/01	1	69.70	0	0.00	69.60	1	9,816	0.01%
2020/05/28	5	67.92	0	0.00	68.10	5	10,032	0.05%
2020/05/26	0	0.00	2	69.45	68.20	-2	10,310	-0.02%
2020/05/25	2	70.60	0	0.00	72.50	2	10,445	0.02%
2020/05/21	3	69.10	2	70.40	71.50	1	10,464	0.01%
2020/05/20	3	62.30	3	62.80	65.00	0	10,220	0.00%
2020/05/19	1	63.30	0	0.00	62.90	1	10,586	0.01%
2020/05/18	0	0.00	2	60.90	60.80	-2	10,586	-0.02%
2020/05/14	0	0.00	3	62.10	60.60	-3	11,202	-0.03%
2020/05/12	7	62.94	8	63.39	62.10	-1	12,247	-0.01%
2020/05/11	0	0.00	3	59.20	61.40	-3	12,047	-0.02%
2020/05/08	4	60.20	0	0.00	60.20	4	12,006	0.03%
2020/05/06	2	58.95	7	58.44	58.60	-5	11,835	-0.04%
2020/04/29	1	57.80	1	57.80	56.30	0	12,041	0.00%
2020/04/28	4	56.80	3	56.80	57.20	1	12,202	0.01%
2020/04/27	1	54.40	2	54.10	54.00	-1	12,135	-0.01%
2020/04/23	1	54.80	0	0.00	54.60	1	12,367	0.01%
2020/04/21	1	53.90	4	53.88	54.00	-3	12,394	-0.02%
2020/04/20	3	53.27	0	0.00	53.40	3	12,231	0.02%
2020/04/16	0	0.00	1	52.50	53.40	-1	12,063	-0.01%
2020/04/14	1	53.80	1	53.60	54.00	0	11,926	0.00%
2020/04/13	1	53.70	0	0.00	53.10	1	11,862	0.01%
2020/04/09	0	0.00	3	53.57	52.80	-3	11,677	-0.03%
2020/04/08	5	51.20	6	51.70	51.80	-1	11,479	-0.01%
2020/04/07	1	46.90	2	47.05	48.40	-1	11,116	-0.01%
2020/04/06	1	44.50	0	0.00	44.00	1	10,970	0.01%
2020/04/01	1	45.60	1	45.45	45.50	0	10,811	0.00%
2020/03/27	3	49.50	0	0.00	48.40	3	10,907	0.03%
2020/03/25	0	0.00	2	52.60	51.40	-2	10,937	-0.02%
2020/03/23	1	52.00	0	0.00	51.00	1	10,976	0.01%
2020/03/20	1	51.00	1	51.80	51.40	0	10,835	0.00%
2020/03/19	1	51.00	2	49.63	47.20	-1	10,721	-0.01%
2020/03/18	1	50.80	0	0.00	50.50	1	10,591	0.01%
2020/03/16	0	0.00	5	48.45	46.55	-5	10,242	-0.05%
2020/03/13	0	0.00	2	45.85	49.45	-2	10,142	-0.02%
2020/03/11	1	55.80	0	0.00	54.20	1	9,966	0.01%
2020/03/10	3	54.70	2	54.75	55.20	1	9,869	0.01%
2020/03/09	1	59.00	2	58.00	55.00	-1	9,664	-0.01%
2020/03/06	4	57.95	4	57.75	57.60	0	9,457	0.00%
2020/03/03	1	57.60	2	57.90	57.90	-1	9,238	-0.01%
2020/03/02	0	0.00	1	55.00	56.00	-1	9,054	-0.01%
2020/02/27	5	57.80	3	57.60	55.40	2	8,973	0.02%
2020/02/26	5	57.84	5	57.58	57.10	0	8,663	0.00%
2020/02/25	6	56.10	5	56.00	55.90	1	8,348	0.01%
2020/02/24	21	56.12	21	56.43	55.70	0	8,210	0.00%
2020/02/21	10	55.30	10	55.75	55.50	0	8,069	0.00%
2020/02/20	6	54.90	7	55.50	55.50	-1	7,975	-0.01%
2020/02/19	0	0.00	5	57.00	58.20	-5	7,523	-0.07%
2020/02/18	2	59.20	3	57.73	57.20	-1	7,427	-0.01%
2020/02/17	10	60.72	10	60.78	59.70	0	7,168	0.00%
2020/02/14	7	59.17	11	59.44	60.30	-4	6,726	-0.06%
2020/02/13	3	54.70	3	55.07	54.90	0	6,002	0.00%
2020/02/12	8	53.01	13	53.31	52.40	-5	5,496	-0.09%
2020/02/10	0	0.00	1	52.40	51.30	-1	5,538	-0.02%
2020/02/07	1	52.00	2	51.70	52.00	-1	5,440	-0.02%
2020/02/05	16	53.03	6	52.82	52.60	10	5,214	0.19%
2020/02/04	1	51.40	0	0.00	51.70	1	4,944	0.02%
2020/01/31	9	52.32	14	52.39	53.30	-5	4,686	-0.11%
2020/01/30	2	49.40	0	0.00	49.80	2	4,367	0.05%
2020/01/17	0	0.00	2	50.40	50.30	-2	4,153	-0.05%
2020/01/15	2	47.45	2	47.88	47.20	0	3,778	0.00%
2020/01/14	0	0.00	1	47.00	46.60	-1	3,766	-0.03%
2020/01/13	2	46.70	1	46.65	46.65	1	3,761	0.03%
2020/01/10	0	0.00	1	45.35	45.40	-1	3,835	-0.03%
2020/01/09	1	45.40	0	0.00	45.30	1	3,831	0.03%
2020/01/07	1	44.80	0	0.00	44.70	1	3,949	0.03%
2020/01/02	1	47.25	1	47.10	47.25	0	4,108	0.00%
2019/12/30	0	0.00	2	46.35	46.05	-2	4,311	-0.05%
2019/12/27	1	46.65	0	0.00	46.85	1	4,271	0.02%
2019/12/26	1	46.45	0	0.00	46.05	1	4,260	0.02%
2019/12/25	3	48.03	1	47.75	47.20	2	4,222	0.05%
2019/12/24	0	0.00	6	46.95	47.70	-6	4,240	-0.14%
2019/12/23	4	47.44	5	47.42	47.60	-1	4,127	-0.02%
2019/12/20	1	45.95	0	0.00	46.00	1	3,987	0.03%
2019/12/19	1	46.95	2	46.48	46.50	-1	3,933	-0.03%
2019/12/18	0	0.00	12	45.31	45.10	-12	3,831	-0.31%
2019/12/17	1	44.10	0	0.00	44.10	1	3,703	0.03%
2019/12/13	1	44.35	3	43.68	43.70	-2	3,946	-0.05%
2019/12/12	0	0.00	0	43.40	43.45	0	3,953	0.00%
2019/12/09	1	43.65	0	0.00	42.60	1	4,163	0.02%
2019/12/06	2	43.80	0	0.00	44.05	2	4,135	0.05%
2019/12/05	1	43.55	1	43.65	43.55	0	4,414	0.00%
2019/11/28	4	44.50	1	44.70	44.80	3	4,686	0.06%
2019/11/26	2	43.60	0	0.00	43.60	2	4,722	0.04%
2019/11/18	5	44.25	0	0.00	44.30	5	5,226	0.10%
2019/11/15	0	0.00	1	43.00	43.00	-1	5,233	-0.02%
2019/11/13	3	42.90	0	0.00	42.70	3	5,441	0.06%
2019/11/08	4	44.28	3	43.97	43.85	1	5,702	0.02%
2019/11/07	3	44.20	2	44.25	44.45	1	5,784	0.02%
2019/11/05	0	0.00	2	42.55	42.25	-2	6,001	-0.03%
2019/11/04	0	0.00	1	42.55	42.55	-1	6,228	-0.02%
2019/11/01	0	0.00	2	42.90	43.10	-2	6,305	-0.03%
2019/10/25	1	42.80	0	0.00	42.65	1	6,713	0.01%
2019/10/24	0	0.00	1	43.15	43.40	-1	6,710	-0.01%
2019/10/23	1	42.60	0	0.00	42.50	1	6,712	0.01%
2019/10/22	8	43.42	6	42.87	42.75	2	6,735	0.03%
2019/10/21	1	42.60	16	42.07	42.55	-15	6,731	-0.22%
2019/10/18	1	41.45	1	43.00	42.85	0	6,792	0.00%
2019/10/17	0	0.00	2	41.20	41.50	-2	6,731	-0.03%
2019/10/16	4	41.63	3	41.07	41.80	1	6,818	0.01%
2019/10/15	6	39.57	9	39.85	40.60	-3	6,821	-0.04%
2019/10/14	1	38.85	31	38.91	39.30	-30	6,860	-0.44%
2019/10/09	11	38.49	4	38.94	38.85	7	6,895	0.10%
2019/10/08	2	41.78	3	41.05	41.05	-1	6,871	-0.01%
2019/10/07	6	42.56	6	42.26	42.30	0	6,886	0.00%
2019/10/01	5	42.35	6	42.78	42.20	-1	6,981	-0.01%
2019/09/27	1	41.80	0	0.00	42.05	1	6,999	0.01%
2019/09/26	8	43.77	0	0.00	43.85	8	7,086	0.11%
2019/09/23	3	44.70	2	44.35	44.30	1	7,290	0.01%
2019/09/19	13	43.61	13	43.74	43.60	0	7,393	0.00%
2019/09/18	2	43.48	0	0.00	43.40	2	7,383	0.03%
2019/09/16	2	45.33	2	45.60	44.85	0	7,215	0.00%
2019/09/10	0	0.00	4	46.50	46.85	-4	7,338	-0.05%
2019/09/09	10	46.80	1	46.65	46.70	9	7,411	0.12%
2019/09/06	2	51.40	0	0.00	51.50	2	7,243	0.03%
2019/09/05	3	51.77	4	51.35	51.40	-1	7,472	-0.01%
2019/09/03	5	50.70	0	0.00	50.50	5	7,592	0.07%
2019/09/02	3	51.27	0	0.00	51.70	3	7,645	0.04%
2019/08/30	1	50.50	0	0.00	50.30	1	7,796	0.01%
2019/08/29	6	50.65	4	50.80	50.80	2	7,929	0.03%
2019/08/28	8	50.60	6	51.00	50.60	2	7,921	0.03%
2019/08/27	0	0.00	1	51.00	51.00	-1	7,869	-0.01%
2019/08/26	10	51.40	2	52.40	51.30	8	7,858	0.10%
2019/08/23	2	53.75	1	53.80	53.60	1	7,771	0.01%
2019/08/22	8	54.55	1	55.00	54.90	7	7,731	0.09%
2019/08/21	8	54.79	7	54.30	54.20	1	7,650	0.01%
2019/08/20	5	55.26	6	55.68	55.00	-1	7,684	-0.01%
2019/08/19	8	55.39	0	0.00	55.20	8	7,690	0.10%
2019/08/14	10	55.01	15	54.90	54.60	-5	7,517	-0.07%
2019/08/13	7	53.77	3	54.60	53.10	4	7,466	0.05%
2019/08/12	1	55.10	152	55.62	54.40	-151	7,543	-2.00%	大賣/鉅額交易
2019/08/08	162	55.71	11	55.49	56.50	151	7,500	2.01%	大買/鉅額交易
2019/08/07	2	53.40	3	53.33	52.80	-1	7,291	-0.01%
2019/08/06	0	0.00	7	52.14	53.80	-7	7,271	-0.10%
2019/08/05	13	51.89	5	52.10	50.70	8	7,113	0.11%
2019/08/02	11	52.88	10	53.63	52.70	1	7,225	0.01%
2019/08/01	3	52.60	4	52.88	53.00	-1	7,491	-0.01%
2019/07/31	0	0.00	2	51.60	51.60	-2	7,711	-0.03%
2019/07/30	0	0.00	3	50.97	51.50	-3	7,891	-0.04%
2019/07/26	1	49.50	0	0.00	49.60	1	8,083	0.01%
2019/07/25	4	49.91	0	0.00	49.85	4	8,164	0.05%
2019/07/18	1	49.25	0	0.00	49.00	1	8,547	0.01%
2019/07/16	1	50.80	0	0.00	50.70	1	8,540	0.01%
2019/07/15	1	52.10	6	51.98	51.90	-5	8,616	-0.06%
2019/07/12	2	51.40	2	51.45	51.50	0	8,738	0.00%
2019/07/11	0	0.00	4	50.05	50.70	-4	8,819	-0.05%
2019/07/10	5	51.12	10	50.52	50.20	-5	9,016	-0.06%
2019/07/09	4	50.19	3	49.92	49.85	1	9,495	0.01%
2019/07/08	6	50.43	0	0.00	50.60	6	10,127	0.06%
2019/07/05	5	51.80	0	0.00	51.70	5	10,138	0.05%
2019/07/04	2	52.25	2	52.50	52.10	0	10,181	0.00%
2019/07/03	7	52.76	3	54.00	51.70	4	10,261	0.04%
2019/07/02	3	54.40	6	54.50	54.30	-3	10,153	-0.03%
2019/07/01	6	55.00	5	55.50	55.50	1	10,229	0.01%
2019/06/28	1	54.50	1	54.10	54.60	0	10,178	0.00%
2019/06/27	20	54.80	20	55.31	53.70	0	10,264	0.00%
2019/06/26	1	54.30	1	53.90	54.00	0	10,310	0.00%
2019/06/25	1	53.40	2	53.90	54.10	-1	10,371	-0.01%
2019/06/24	3	54.30	0	0.00	54.30	3	10,411	0.03%
2019/06/20	0	0.00	4	54.48	54.30	-4	10,366	-0.04%
2019/06/19	1	53.80	1	53.99	53.40	0	10,343	0.00%
2019/06/18	2	52.30	0	0.00	53.40	2	10,289	0.02%
2019/06/17	3	53.57	9	52.82	52.70	-6	10,162	-0.06%
2019/06/14	13	55.41	11	55.68	55.00	2	10,109	0.02%
2019/06/13	9	55.16	8	55.76	54.90	1	10,050	0.01%
2019/06/12	1	54.10	5	53.96	54.00	-4	9,826	-0.04%
2019/06/11	2	53.85	3	53.30	53.10	-1	9,808	-0.01%
2019/06/10	7	52.76	15	52.71	52.60	-8	9,740	-0.08%
2019/06/06	1	51.70	0	0.00	52.70	1	9,728	0.01%
2019/06/05	2	49.60	2	50.15	51.70	0	9,543	0.00%
2019/05/31	20	48.00	20	48.38	48.20	0	9,800	0.00%
2019/05/24	2	45.40	2	45.85	45.95	0	9,851	0.00%
2019/05/23	1	45.95	0	0.00	46.25	1	9,818	0.01%
2019/05/22	4	49.25	0	0.00	48.95	4	9,878	0.04%
2019/05/21	0	0.00	4	48.83	49.75	-4	9,976	-0.04%
2019/05/20	2	48.40	2	48.80	48.75	0	10,042	0.00%
2019/05/17	6	50.30	12	51.40	49.55	-6	9,982	-0.06%
2019/05/16	24	52.83	18	52.09	51.70	6	9,904	0.06%
2019/05/15	1	51.00	0	0.00	51.60	1	9,874	0.01%
2019/05/14	1	48.35	1	49.20	50.80	0	9,929	0.00%
2019/05/13	3	50.20	3	50.80	50.00	0	10,008	0.00%
2019/05/10	11	50.62	12	50.96	50.00	-1	10,404	-0.01%
2019/05/09	11	51.96	4	52.03	50.50	7	10,496	0.07%
2019/05/08	11	53.84	6	53.98	55.00	5	10,425	0.05%
2019/05/07	12	50.60	6	50.85	53.70	6	10,216	0.06%
2019/05/06	0	0.00	8	50.86	50.00	-8	10,111	-0.08%
2019/05/03	3	51.67	18	51.77	51.70	-15	10,062	-0.15%
2019/05/02	25	51.34	0	0.00	50.70	25	10,037	0.25%
2019/04/30	23	50.17	12	50.48	51.20	11	10,095	0.11%
2019/04/29	2	47.20	19	47.49	49.25	-17	10,047	-0.17%
2019/04/26	2	48.65	0	0.00	48.50	2	10,085	0.02%
2019/04/25	1	49.00	1	49.45	49.10	0	10,291	0.00%
2019/04/24	4	49.21	8	50.80	49.00	-4	10,513	-0.04%
2019/04/23	0	0.00	2	50.00	50.70	-2	10,808	-0.02%
2019/04/22	6	49.90	6	50.20	49.70	0	11,100	0.00%
2019/04/19	3	52.13	1	51.40	50.40	2	11,010	0.02%
2019/04/18	4	50.60	13	50.47	50.00	-9	10,844	-0.08%
2019/04/17	8	51.01	19	51.61	52.00	-11	10,676	-0.10%
2019/04/16	25	50.38	11	50.92	50.70	14	10,536	0.13%
2019/04/15	12	49.28	22	49.63	51.00	-10	10,281	-0.10%
2019/04/12	73	48.62	64	49.22	46.45	9	9,716	0.09%
2019/04/11	53	46.60	55	46.89	46.95	-2	9,029	-0.02%
2019/04/10	1	45.75	0	0.00	45.75	1	8,884	0.01%
2019/04/09	6	45.65	6	45.95	45.45	0	8,873	0.00%
2019/04/08	0	0.00	1	45.55	45.10	-1	8,766	-0.01%
2019/04/03	13	44.89	16	44.90	44.70	-3	8,714	-0.03%
2019/04/02	1	43.95	4	43.91	43.85	-3	8,645	-0.03%
2019/04/01	0	0.00	12	44.68	44.00	-12	8,611	-0.14%
2019/03/29	6	43.47	22	44.09	43.85	-16	8,466	-0.19%
2019/03/28	6	42.30	0	0.00	41.80	6	8,339	0.07%
2019/03/27	1	41.75	1.2	41.92	42.15	-0.2	8,292	0.00%
2019/03/25	7	40.41	0	0.00	40.80	7	8,317	0.08%
2019/03/22	0	0.00	10	41.55	41.20	-10	8,334	-0.12%
2019/03/21	1	41.40	0.2	41.80	42.00	0.8	8,383	0.01%
2019/03/19	0	0.00	0	41.60	41.60	0	8,334	0.00%
2019/03/18	1.2	41.03	0	0.00	40.40	1.2	8,292	0.01%
2019/03/14	2	41.00	0	0.00	41.90	2	8,256	0.02%
2019/03/13	21.2	40.78	0	0.00	40.80	21.2	8,263	0.26%
2019/03/12	9	41.76	0	0.00	40.45	9	8,221	0.11%
2019/03/08	1	42.25	2	41.90	41.45	-1	8,280	-0.01%
2019/03/07	11	43.10	15	42.65	42.65	-4	8,253	-0.05%
2019/03/06	23	45.78	8	45.56	43.70	15	8,223	0.18%
2019/03/04	0	0.00	3	44.30	44.40	-3	8,107	-0.04%
2019/02/27	1	43.60	0	0.00	44.30	1	8,141	0.01%
2019/02/26	1	43.55	0	0.00	43.60	1	8,098	0.01%
2019/02/20	1	44.80	1	44.15	45.00	0	8,215	0.00%
2019/02/19	10	44.18	6	44.54	44.20	4	8,137	0.05%
2019/02/18	4	44.45	0	0.00	44.15	4	8,149	0.05%
2019/02/15	10	44.70	6	45.08	44.30	4	8,216	0.05%
2019/02/14	1	46.05	1	45.85	45.10	0	8,225	0.00%
2019/02/13	13	46.31	5	47.45	45.25	8	8,184	0.10%
2019/02/12	6	47.15	2	47.55	46.95	4	8,142	0.05%
2019/02/11	23	46.43	25	46.05	48.05	-2	8,166	-0.02%
2019/01/30	20	43.24	44	41.85	43.70	-24	7,777	-0.31%
2019/01/29	25	41.34	18	41.95	40.65	7	7,542	0.09%
2019/01/28	12	41.65	23	41.83	41.10	-11	7,297	-0.15%
2019/01/25	1	40.95	1	41.85	40.80	0	7,166	0.00%
2019/01/23	5	39.75	16	40.42	41.00	-11	6,996	-0.16%
2019/01/22	5	39.60	0	0.00	39.65	5	6,839	0.07%
2019/01/21	2	40.90	1	42.00	40.30	1	6,699	0.01%
2019/01/18	4	40.20	0	0.00	41.35	4	6,564	0.06%
2019/01/17	15	41.27	1	41.65	40.55	14	6,416	0.22%
2019/01/16	0	0.00	4	40.60	41.15	-4	6,188	-0.06%
2019/01/15	4	38.58	14	38.91	39.60	-10	5,890	-0.17%
2019/01/14	14	36.40	34	36.49	38.20	-20	5,445	-0.37%
2019/01/11	3	34.90	0	0.00	34.80	3	5,098	0.06%
2019/01/10	5	35.10	0	0.00	35.25	5	5,104	0.10%
2019/01/09	0	0.00	10	35.40	35.25	-10	5,146	-0.19%
2019/01/08	0	0.00	4	35.40	35.50	-4	5,156	-0.08%
2019/01/07	49	35.48	46	35.06	35.05	3	5,120	0.06%
2019/01/02	3	34.45	0	0.00	34.40	3	5,265	0.06%
2018/12/28	0	0.00	14	34.27	34.55	-14	5,266	-0.27%
2018/12/26	5	32.87	1	33.30	32.65	4	5,456	0.07%
2018/12/25	12	33.28	0	0.00	33.20	12	5,582	0.21%
2018/12/24	3	34.25	0	0.00	34.55	3	5,528	0.05%
2018/12/22	10	34.91	0	0.00	34.85	10	5,669	0.18%
2018/12/20	3	35.48	5	35.85	35.70	-2	5,646	-0.04%
2018/12/19	6	35.40	5	35.70	35.20	1	5,620	0.02%
2018/12/18	11	36.00	10	35.30	35.25	1	5,647	0.02%
2018/12/14	2	35.35	12	35.41	35.50	-10	5,722	-0.17%
2018/12/11	0	0.00	5	34.50	34.25	-5	5,785	-0.09%
2018/12/10	0	0.00	5	33.40	34.30	-5	5,869	-0.09%
2018/12/07	5	33.85	5	34.00	34.30	0	5,914	0.00%
2018/12/06	19	34.48	2	33.85	34.00	17	5,940	0.29%
2018/12/05	4	35.05	0	0.00	35.40	4	5,959	0.07%
2018/12/04	0	0.00	10	36.00	35.40	-10	6,055	-0.17%
2018/12/03	7	36.54	0	0.00	36.35	7	6,100	0.11%
2018/11/30	8	35.41	13	35.64	35.50	-5	6,288	-0.08%
2018/11/29	3	35.40	7	35.25	34.90	-4	6,381	-0.06%
2018/11/28	50	36.00	53	35.65	35.60	-3	6,722	-0.04%
2018/11/27	6	34.42	8	34.90	35.35	-2	6,715	-0.03%
2018/11/26	18	34.18	24	34.13	34.55	-6	6,769	-0.09%
2018/11/23	13	33.43	10	33.61	33.10	3	6,853	0.04%
2018/11/22	25	34.17	6	34.84	33.10	19	6,997	0.27%
2018/11/21	10	34.60	14	34.65	34.60	-4	7,287	-0.05%
2018/11/20	55	35.14	41	34.53	34.50	14	7,661	0.18%
2018/11/19	10	35.15	10	35.08	35.25	0	7,658	0.00%
2018/11/16	8	34.68	5	35.10	34.55	3	7,754	0.04%
2018/11/15	26	34.66	27	34.92	34.90	-1	7,771	-0.01%
2018/11/14	16	34.46	17	34.73	34.75	-1	7,837	-0.01%
2018/11/13	10	34.08	14	34.05	34.25	-4	7,727	-0.05%
2018/11/12	17	33.15	5	33.70	33.45	12	7,645	0.16%
2018/11/09	6	32.62	21	32.56	33.20	-15	7,615	-0.20%
2018/11/08	7	33.51	15	35.00	32.10	-8	7,626	-0.10%
2018/11/07	15	32.93	5	32.95	33.00	10	7,553	0.13%
2018/11/06	6	31.83	0	0.00	31.95	6	7,623	0.08%
2018/11/02	5	30.44	5	30.85	31.20	0	7,608	0.00%
2018/11/01	5	30.30	5	30.72	30.65	0	7,783	0.00%
2018/10/26	3	28.25	0	0.00	28.25	3	8,217	0.04%
2018/10/19	4	29.25	0	0.00	29.60	4	9,313	0.04%
2018/10/15	3	27.80	0	0.00	28.40	3	9,824	0.03%
2018/10/08	5	29.65	0	0.00	29.45	5	10,380	0.05%
2018/10/01	1	30.45	5	30.44	30.95	-4	10,962	-0.04%
2018/09/20	0	0.00	9	31.00	30.85	-9	10,881	-0.08%
2018/09/19	3	32.40	0	0.00	32.25	3	10,713	0.03%
2018/09/18	0	0.00	10	32.60	33.10	-10	10,631	-0.09%
2018/09/17	0	0.00	5	33.10	33.15	-5	10,586	-0.05%
2018/09/14	0	0.00	1	34.25	34.25	-1	10,591	-0.01%
2018/09/12	1	33.90	0	0.00	33.30	1	10,383	0.01%
2018/09/11	3	33.00	0	0.00	34.70	3	10,325	0.03%
2018/09/07	17	33.91	0	0.00	34.60	17	10,088	0.17%
2018/09/06	23	35.14	12	35.81	35.00	11	10,124	0.11%
2018/09/05	20	34.60	35	34.44	34.70	-15	9,826	-0.15%
2018/09/04	16	35.37	19	35.05	34.10	-3	9,652	-0.03%
2018/09/03	8	36.33	15	36.80	36.70	-7	9,251	-0.08%
2018/08/31	24	36.86	12	37.10	36.60	12	9,128	0.13%
2018/08/30	1	36.75	5	36.05	36.70	-4	8,975	-0.04%
2018/08/29	0	0.00	1	36.60	37.35	-1	8,820	-0.01%
2018/08/28	21	36.07	22	35.99	36.70	-1	8,635	-0.01%
2018/08/27	0	0.00	16	34.23	35.30	-16	8,230	-0.19%
2018/08/24	22	32.50	28	32.77	33.10	-6	7,915	-0.08%
2018/08/23	58	33.02	30	32.27	32.35	28	7,920	0.35%
2018/08/22	1	31.70	0	0.00	32.25	1	7,714	0.01%
2018/08/21	38	30.76	86	31.10	31.75	-48	7,654	-0.63%
2018/08/20	50	29.96	0	0.00	30.30	50	7,477	0.67%
2018/08/17	3	29.80	6	30.43	29.70	-3	7,456	-0.04%
2018/08/16	12	29.90	0	0.00	30.10	12	7,415	0.16%
2018/08/15	15	29.93	17	30.16	29.85	-2	7,407	-0.03%
2018/08/14	0	0.00	7	29.69	29.65	-7	7,324	-0.10%
2018/08/13	5	31.75	5	32.15	30.75	0	7,189	0.00%
2018/08/10	0	0.00	20	31.90	31.80	-20	7,032	-0.28%
2018/08/09	8	31.79	13	31.90	31.90	-5	6,961	-0.07%
2018/08/08	34	33.22	3	32.25	31.75	31	6,907	0.45%
2018/08/06	5	32.05	6	32.41	31.80	-1	6,687	-0.01%
2018/08/03	2	33.25	2	32.65	32.20	0	6,627	0.00%
2018/08/02	1	31.65	55	32.31	32.30	-54	6,498	-0.83%
2018/08/01	58	32.98	5	31.90	31.85	53	6,373	0.83%
2018/07/31	2	32.08	5	31.75	32.00	-3	6,187	-0.05%
2018/07/26	6	30.97	6	31.33	31.00	0	5,694	0.00%
2018/07/25	2	29.60	17	29.06	29.25	-15	5,245	-0.29%
2018/07/24	28	29.36	21	29.85	29.30	7	5,128	0.14%
2018/07/20	21	27.96	20	28.43	28.60	1	4,759	0.02%
2018/07/18	2	28.10	7	28.64	28.60	-5	4,648	-0.11%
2018/07/17	42	29.12	37	29.27	28.65	5	4,508	0.11%
2018/07/16	0	0.00	1	28.80	28.10	-1	4,143	-0.02%
2018/07/13	13	28.48	12	28.83	29.30	1	3,897	0.03%
2018/07/12	8	26.69	0	0.00	27.75	8	3,424	0.23%
2018/07/11	1	25.40	1	25.00	25.25	0	3,103	0.00%
2018/07/10	3	24.90	0	0.00	24.90	3	3,074	0.10%
2018/07/06	6	24.88	33	24.00	25.35	-27	2,827	-0.95%
2018/07/05	25	24.40	0	0.00	23.10	25	2,615	0.96%
2018/07/04	38	23.91	36	23.79	23.85	2	2,583	0.08%
2018/06/25	15	23.64	16	23.88	23.35	-1	2,387	-0.04%
2018/06/19	1	22.90	0	0.00	22.90	1	2,276	0.04%
2018/06/14	0	0.00	1	23.90	23.60	-1	2,236	-0.04%
2018/06/13	1	24.00	0	0.00	24.35	1	2,068	0.05%
2018/06/11	1	23.15	2	23.28	23.80	-1	2,031	-0.05%
2018/06/06	0	0.00	2	23.93	24.10	-2	1,969	-0.10%
2018/06/05	3	23.78	63	23.74	23.85	-60	1,935	-3.10%
2018/06/04	3	23.50	8	23.76	23.60	-5	1,887	-0.26%
2018/06/01	65	24.65	0	0.00	23.50	65	1,842	3.53%
2018/05/31	50	22.61	50	22.86	23.65	0	1,706	0.00%
2018/05/22	50	22.20	50	22.06	22.10	0	1,367	0.00%
2018/05/15	1	21.80	0	0.00	21.60	1	1,237	0.08%
2018/05/11	0	0.00	4	21.56	21.55	-4	1,136	-0.35%
2018/05/10	3	22.80	0	0.00	22.25	3	1,100	0.27%
2018/05/04	0	0.00	9	22.23	22.45	-9	913	-0.99%
2018/05/03	20	22.75	11	22.07	21.75	9	869	1.03%
2018/05/02	0	0.00	20	21.48	22.25	-20	828	-2.41%
2018/04/26	30	22.40	10	21.35	21.35	20	770	2.59%
2018/04/25	1	20.90	0	0.00	21.70	1	701	0.14%
2018/04/16	10	20.74	10	20.85	20.80	0	594	0.00%
2018/03/31	0	20.10	0	0.00	18.95	0	596	0.00%
2018/03/28	0	0.00	3	18.85	18.90	-3	619	-0.48%
2018/03/19	0	0.00	1	20.20	19.85	-1	633	-0.16%
2018/03/14	1	19.25	0	0.00	20.65	1	594	0.17%
2018/02/06	0	0.00	4	17.93	18.20	-4	681	-0.59%
2018/01/19	0	0.00	5	22.30	21.95	-5	758	-0.66%
2018/01/18	0	0.00	10	22.25	22.10	-10	759	-1.32%
2018/01/17	0	0.00	5	22.15	22.20	-5	748	-0.67%
2018/01/11	0	0.00	5	21.30	21.45	-5	756	-0.66%
2018/01/10	5	21.60	1	21.30	21.20	4	759	0.53%