泰鼎-KY (4927)-國票-台中券商分點個股進出

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
38.25
漲跌
▼0.60
漲幅
-1.54%
成交量
797張
產業
上市電子零組件類股
489人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

泰鼎-KY (4927)籌碼相關－國票-台中券商分點個股進出

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-台中券商分點個股進出
國票-台中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
2024/12/10	10	38.88	9	39.02	38.85	1	2,623	0.04%
2024/12/09	0	0.00	1	39.25	38.20	-1	2,611	-0.04%
2024/12/06	17	39.08	0	0.00	38.90	17	2,606	0.65%
2024/12/05	33	40.51	0	0.00	39.95	33	2,574	1.28%
2024/12/04	18	40.42	28	41.22	40.95	-10	2,542	-0.39%
2024/12/03	12	40.79	0	0.00	40.25	12	2,481	0.48%
2024/11/29	7	42.21	6	42.38	42.20	1	2,428	0.04%
2024/11/28	26	43.05	21	43.07	43.10	5	2,345	0.21%
2024/11/27	49	41.72	47	41.96	41.40	2	2,106	0.09%
2024/11/25	6	39.65	6	39.58	39.50	0	1,863	0.00%
2024/11/20	2	36.85	2	36.95	37.05	0	1,818	0.00%
2024/11/19	3	38.20	3	38.00	37.95	0	1,792	0.00%
2024/10/28	1	46.90	0	0.00	45.45	1	1,734	0.06%
2024/10/23	1	48.50	0	0.00	48.50	1	1,630	0.06%
2024/10/15	5	54.00	0	0.00	53.70	5	1,654	0.30%
2024/10/01	0	0.00	2	57.30	58.00	-2	1,827	-0.11%
2024/09/20	0	0.00	3	57.00	57.40	-3	1,825	-0.16%
2024/09/18	3	57.70	3	59.90	57.70	0	1,834	0.00%
2024/09/16	1	59.60	2	60.10	59.00	-1	1,822	-0.05%
2024/09/13	2	58.05	1	58.00	58.10	1	1,768	0.06%
2024/08/26	4	56.88	4	56.65	57.10	0	1,688	0.00%
2024/08/13	0	0.00	2	54.00	53.80	-2	1,588	-0.13%
2024/08/09	1	50.80	1	49.90	50.00	0	1,543	0.00%
2024/08/06	2	46.23	1	46.80	49.05	1	1,519	0.07%
2024/08/01	0	0.00	0	56.20	55.50	0	1,364	0.00%
2024/07/19	2	52.40	0	0.00	52.50	2	1,316	0.15%
2024/07/16	1	53.50	1	54.70	54.70	0	1,258	0.00%
2024/07/15	25	54.99	27	54.40	54.90	-2	1,186	-0.17%
2024/07/12	1	52.00	0	52.00	52.00	1	977	0.10%
2024/07/11	2	47.35	3	47.15	47.35	-1	901	-0.11%
2024/07/10	1	43.05	5	41.50	43.05	-4	805	-0.50%
2024/06/28	8	38.53	0	0.00	38.70	8	750	1.07%
2024/06/27	8	38.33	0	0.00	38.00	8	745	1.07%
2024/06/26	0	0.00	0	38.80	38.65	0	758	0.00%
2024/06/19	0	38.20	0	0.00	37.85	0	762	0.00%
2024/06/13	0	38.70	0	0.00	38.55	0	756	0.00%
2024/06/07	0	39.55	0	0.00	39.50	0	784	0.00%
2024/06/06	0	0.00	1	38.70	39.00	-1	798	-0.13%
2024/06/05	1	40.95	0	0.00	40.80	1	780	0.13%
2024/06/04	0	40.85	0	0.00	40.65	0	796	0.00%
2024/05/24	5	39.80	0	0.00	40.70	5	790	0.63%
2024/05/17	0	0.00	5	42.00	41.40	-5	754	-0.66%
2024/05/10	0	0.00	1	40.90	40.90	-1	744	-0.13%
2024/05/02	0	0.00	0	41.35	41.90	0	709	0.00%
2024/04/16	0	0.00	1	38.25	38.05	-1	667	-0.15%
2024/04/15	1	40.20	1	39.60	39.65	0	654	0.00%
2024/04/01	0	40.30	0	0.00	40.25	0	594	0.00%
2024/03/25	1	42.15	0	0.00	42.20	1	534	0.19%
2024/03/19	0	41.30	0	0.00	41.15	0	515	0.00%
2024/03/06	0	44.34	0	0.00	43.75	0	336	0.00%
2024/03/01	3	45.30	0	0.00	45.45	3	258	1.16%
2024/02/26	0	48.35	0	0.00	47.40	0	224	0.00%
2024/02/21	0	0.00	0	51.40	49.90	0	222	0.00%
2024/02/19	0	0.00	0	50.90	50.40	0	220	0.00%
2024/02/01	0	47.50	0	0.00	47.30	0	214	0.00%
2024/01/30	0	48.30	0	0.00	47.85	0	220	0.00%
2024/01/25	0	0.00	0	49.20	48.40	0	241	0.00%
2024/01/23	0	48.95	0	0.00	48.50	0	255	0.00%
2023/12/11	0	0.00	0	50.80	50.40	0	483	0.00%
2023/11/01	0	45.90	0	0.00	45.60	0	760	0.00%
2023/10/30	0	47.90	0	0.00	47.50	0	772	0.00%
2023/10/25	2	49.45	0	0.00	49.10	2	759	0.26%
2023/10/24	2	49.90	0	0.00	49.90	2	754	0.27%
2023/10/20	2	50.25	0	0.00	49.95	2	762	0.26%
2023/09/21	1	56.80	1	57.20	56.90	0	1,188	0.00%
2023/09/20	1	57.10	0	0.00	57.10	1	1,187	0.08%
2023/09/18	0	0.00	1	58.80	58.00	-1	1,194	-0.08%
2023/09/11	1	55.00	0	0.00	55.10	1	1,192	0.08%
2023/09/06	1	57.10	0	0.00	57.00	1	1,200	0.08%
2023/09/01	0	0.00	1	58.30	57.70	-1	1,180	-0.08%
2023/08/28	0	0.00	1	52.60	53.00	-1	1,275	-0.08%
2023/08/24	1	52.80	0	0.00	52.50	1	1,345	0.07%
2023/08/18	1	51.60	0	0.00	51.60	1	1,391	0.07%
2023/08/10	1	61.50	1	61.50	61.60	0	1,478	0.00%
2023/08/09	0	0.00	1	61.80	61.60	-1	1,472	-0.07%
2023/08/07	1	59.50	0	0.00	61.00	1	1,463	0.07%
2023/07/31	1	61.70	0	0.00	62.00	1	1,445	0.07%
2023/07/26	5	62.00	0	0.00	61.90	5	1,431	0.35%
2023/07/19	1	65.30	0	0.00	63.90	1	1,450	0.07%
2023/07/18	0	0.00	1	65.90	66.00	-1	1,452	-0.07%
2023/07/14	0	0.00	1	65.90	66.00	-1	1,433	-0.07%
2023/07/07	0	0.00	0	64.80	66.80	0	1,574	0.00%
2023/07/05	0	0.00	1	67.30	67.80	-1	1,583	-0.06%
2023/07/04	4	69.18	2	68.10	70.20	2	1,531	0.13%
2023/06/30	4	62.80	5	63.38	63.20	-1	1,386	-0.07%
2023/06/28	0	0.00	5	60.04	60.00	-5	1,381	-0.36%
2023/06/27	1	60.90	3	59.60	59.60	-2	1,384	-0.14%
2023/06/20	3	60.50	2	60.80	60.80	1	1,387	0.07%
2023/06/14	0	0.00	0	62.70	62.20	0	1,365	0.00%
2023/06/13	24	64.15	22	63.50	63.50	2	1,352	0.15%
2023/06/12	14	63.91	13	64.20	64.20	1	1,356	0.07%
2023/06/09	25	65.05	25	64.10	64.10	0	1,352	0.00%
2023/06/08	6	64.47	6	64.70	64.70	0	1,344	0.00%
2023/06/07	14	64.19	13	64.70	64.70	1	1,344	0.07%
2023/06/06	0	0.00	1	66.00	64.80	-1	1,326	-0.08%
2023/06/05	0	0.00	1	63.50	63.80	-1	1,275	-0.08%
2023/06/02	2	61.60	0	0.00	61.70	2	1,245	0.16%
2023/05/31	0	0.00	12	62.64	63.00	-12	1,256	-0.96%
2023/05/30	4	61.05	2	61.80	61.80	2	1,214	0.16%
2023/05/29	1	60.80	11	60.63	60.80	-10	1,232	-0.81%
2023/05/23	1	60.10	0	0.00	61.40	1	1,262	0.08%
2023/05/22	8	61.64	15	61.61	61.50	-7	1,318	-0.53%
2023/05/18	10	59.80	0	59.60	59.10	10	1,261	0.79%
2023/05/17	0	0.00	1	59.70	59.70	-1	1,244	-0.08%
2023/05/16	0	0.00	0.2	57.00	57.20	-0.2	1,197	-0.02%
2023/05/15	0	0.00	3	55.60	55.60	-3	1,190	-0.25%
2023/05/11	1	55.10	1	54.90	55.10	0	1,200	0.00%
2023/05/09	1	55.60	0	0.00	54.90	1	1,220	0.08%
2023/05/08	0	54.20	0	0.00	55.30	0	1,226	0.00%
2023/05/03	0	0.00	1	54.10	54.20	-1	1,251	-0.08%
2023/04/26	0	53.30	0	0.00	54.30	0	1,256	0.00%
2023/04/24	0	56.70	0	0.00	56.20	0	1,227	0.00%
2023/04/21	0	57.80	0	0.00	56.70	0	1,227	0.00%
2023/04/20	1	58.60	0	0.00	58.40	1	1,207	0.08%
2023/04/19	0	60.70	0	0.00	59.80	0	1,203	0.00%
2023/04/17	1	61.40	1	61.30	61.40	0	1,171	0.00%
2023/04/13	24	62.22	20	61.50	61.50	4	1,151	0.35%
2023/04/12	13	63.18	0	0.00	63.60	13	1,060	1.23%
2023/04/11	0	0.00	1	60.90	62.10	-1	976	-0.10%
2023/04/07	1	59.60	1	60.90	59.80	0	893	0.00%
2023/03/30	0	0.00	2	59.20	59.20	-2	867	-0.23%
2023/03/24	0	0.00	1	59.80	59.80	-1	893	-0.11%
2023/03/22	0	0.00	1	58.80	58.90	-1	904	-0.11%
2023/03/16	5	55.50	1	55.60	56.00	4	932	0.43%
2023/03/15	1	57.30	0	0.00	56.50	1	950	0.11%
2023/03/10	2	59.20	0	0.00	59.00	2	1,031	0.19%
2023/03/09	1	61.20	2	61.05	60.80	-1	1,055	-0.09%
2023/03/08	1	61.80	0	0.00	61.20	1	1,091	0.09%
2023/03/06	0	0.00	1	61.90	61.90	-1	1,232	-0.08%
2023/03/01	3	59.10	0	0.00	58.70	3	1,338	0.22%
2023/02/21	1	64.00	0	0.00	64.50	1	1,383	0.07%
2023/02/16	0	0.00	1	60.40	60.30	-1	1,354	-0.07%
2023/02/13	1	58.20	0	0.00	59.60	1	1,553	0.06%
2023/02/10	0	0.00	0.6	59.27	59.00	-0.6	1,645	-0.03%
2023/02/09	0	0.00	0	60.00	60.00	0	1,678	0.00%
2023/02/08	0	0.00	1	60.50	60.40	-1	1,761	-0.06%
2023/02/07	0.6	60.50	0	0.00	60.60	0.6	1,818	0.03%
2023/02/02	0	0.00	1	59.90	60.20	-1	1,864	-0.05%
2022/12/23	1	54.10	1	54.60	54.50	0	2,306	0.00%
2022/12/15	0	0.00	3	59.50	58.90	-3	2,412	-0.12%
2022/12/14	0	0.00	1	59.80	59.80	-1	2,416	-0.04%
2022/12/05	0	0.00	2	61.00	61.00	-2	2,535	-0.08%
2022/12/02	4	60.83	0	0.00	60.80	4	2,533	0.16%
2022/12/01	5	60.52	6.2	60.31	60.10	-1.2	2,520	-0.05%
2022/11/30	9	59.92	7	59.83	59.90	2	2,559	0.08%
2022/11/29	2	58.85	2	59.00	59.50	0	2,584	0.00%
2022/11/28	0	0.00	1.2	58.43	59.30	-1.2	2,579	-0.05%
2022/11/22	0	0.00	0.2	55.80	55.80	-0.2	2,503	-0.01%
2022/11/21	0	0.00	3	55.00	54.30	-3	2,511	-0.12%
2022/11/18	2	56.80	2	55.30	55.30	0	2,529	0.00%
2022/11/17	0.2	56.00	0	0.00	55.90	0.2	2,533	0.01%
2022/11/16	0	0.00	2	55.65	55.20	-2	2,568	-0.08%
2022/11/11	1.2	53.67	2	53.10	53.10	-0.8	2,889	-0.03%
2022/11/10	2	55.55	0	0.00	55.10	2	2,772	0.07%
2022/11/09	0.2	55.50	0	0.00	55.90	0.2	2,749	0.01%
2022/11/08	1	55.80	2	54.85	54.40	-1	2,707	-0.04%
2022/11/07	1	53.50	2	53.50	53.50	-1	2,618	-0.04%
2022/11/04	3	53.10	5	53.50	53.50	-2	2,589	-0.08%
2022/11/03	2	52.10	0	0.00	53.10	2	2,522	0.08%
2022/11/02	0	0.00	1	52.50	51.90	-1	2,493	-0.04%
2022/10/31	0	0.00	1	48.90	49.40	-1	2,456	-0.04%
2022/10/27	1	49.25	0	0.00	49.35	1	2,476	0.04%
2022/10/25	1	49.95	0	0.00	50.00	1	2,459	0.04%
2022/10/24	2	52.05	0	0.00	51.00	2	2,442	0.08%
2022/09/19	0	0.00	5	57.40	57.30	-5	2,247	-0.22%
2022/09/15	5	60.30	7	59.80	60.30	-2	2,236	-0.09%
2022/09/14	1	57.50	0	0.00	58.00	1	2,206	0.05%
2022/09/02	2	61.50	0	0.00	60.90	2	2,251	0.09%
2022/09/01	7.2	60.72	0	0.00	60.50	7.2	2,218	0.32%
2022/08/26	1	59.70	0	0.00	60.60	1	2,130	0.05%
2022/08/25	0	0.00	6	59.68	59.00	-6	2,116	-0.28%
2022/08/24	2	59.85	3	58.97	58.90	-1	2,111	-0.05%
2022/08/22	6	62.95	0	0.00	62.80	6	2,037	0.29%
2022/08/19	11	60.48	10	62.02	62.30	1	1,915	0.05%
2022/08/10	0	0.00	1	54.90	55.90	-1	1,807	-0.06%
2022/08/08	0	0.00	1	54.40	56.00	-1	1,771	-0.06%
2022/07/13	1	60.00	0	0.00	59.00	1	2,314	0.04%
2022/07/11	0	0.00	4	62.50	62.20	-4	2,306	-0.17%
2022/07/07	0	0.00	5	62.16	64.30	-5	2,330	-0.21%
2022/07/05	8	65.59	0	0.00	64.70	8	2,343	0.34%
2022/06/27	0	0.00	1	73.60	74.00	-1	2,560	-0.04%
2022/06/24	2	73.10	2	73.30	72.30	0	2,610	0.00%
2022/06/22	0	0.00	2	72.95	71.40	-2	2,769	-0.07%
2022/06/21	1	73.60	0	0.00	74.20	1	2,922	0.03%
2022/06/20	1	73.50	2	72.90	72.90	-1	3,030	-0.03%
2022/06/16	1	75.50	0	0.00	74.50	1	3,133	0.03%
2022/06/15	1	78.20	0	0.00	75.70	1	3,125	0.03%
2022/06/09	1	84.00	0	0.00	83.90	1	3,029	0.03%
2022/06/08	5	85.60	0	0.00	85.50	5	3,016	0.17%
2022/06/06	5	86.80	0	0.00	86.30	5	3,077	0.16%
2022/06/02	5	88.00	0	0.00	88.10	5	3,112	0.16%
2022/06/01	1	89.90	0	0.00	89.80	1	3,228	0.03%
2022/05/25	1	88.60	0	0.00	88.60	1	3,438	0.03%
2022/05/20	1	92.60	1	93.40	92.90	0	3,490	0.00%
2022/05/18	2	93.95	2	94.85	94.00	0	3,484	0.00%
2022/05/16	1	94.10	1	95.10	93.70	0	3,553	0.00%
2022/05/13	1	93.00	0	0.00	93.00	1	3,578	0.03%
2022/05/10	1	95.10	0	0.00	95.20	1	3,762	0.03%
2022/05/04	0	0.00	1	98.90	100.00	-1	4,157	-0.02%
2022/04/27	1	92.50	2	93.30	94.00	-1	4,363	-0.02%
2022/04/26	1	91.60	2	92.70	94.30	-1	4,393	-0.02%
2022/04/25	10	92.85	10	93.49	94.80	0	4,461	0.00%
2022/04/22	6	98.92	4	100.50	94.50	2	4,492	0.04%
2022/04/19	0	0.00	1	103.00	102.50	-1	4,680	-0.02%
2022/04/15	1	101.00	0	0.00	99.40	1	4,935	0.02%
2022/04/12	1	99.80	7	101.71	102.00	-6	5,471	-0.11%
2022/04/11	5	99.34	0	0.00	98.80	5	5,549	0.09%
2022/04/07	1	102.50	1	104.00	102.00	0	5,729	0.00%
2022/04/01	1	103.50	0	0.00	103.50	1	5,968	0.02%
2022/03/31	0	0.00	1	108.50	106.00	-1	6,026	-0.02%
2022/03/30	2	105.25	1	105.50	105.50	1	6,178	0.02%
2022/03/29	10	106.00	11	105.36	105.50	-1	6,384	-0.02%
2022/03/28	1	101.00	1	103.50	105.50	0	6,557	0.00%
2022/03/25	2	105.00	0	0.00	104.50	2	6,734	0.03%
2022/03/24	1	107.00	4	105.25	107.50	-3	6,998	-0.04%
2022/03/23	1	100.50	2	101.00	102.50	-1	7,083	-0.01%
2022/03/22	0	0.00	4	101.45	102.50	-4	7,145	-0.06%
2022/03/21	2	97.65	0	0.00	97.50	2	7,026	0.03%
2022/03/11	1	94.20	0	0.00	94.60	1	7,133	0.01%
2022/03/09	0	0.00	3	90.73	91.80	-3	7,342	-0.04%
2022/03/08	0	0.00	1	91.90	89.60	-1	7,673	-0.01%
2022/03/07	1	90.00	0	0.00	90.80	1	7,944	0.01%
2022/03/03	10	96.03	8	96.60	96.00	2	8,209	0.02%
2022/02/24	0	0.00	10	99.10	100.50	-10	8,294	-0.12%
2022/02/23	1	104.00	1	104.50	104.00	0	8,512	0.00%
2022/02/22	0	0.00	1	101.50	101.00	-1	8,698	-0.01%
2022/02/18	1	103.00	0	0.00	103.00	1	8,839	0.01%
2022/02/16	2	106.00	1	106.50	105.50	1	9,115	0.01%
2022/02/14	2	105.00	0	0.00	102.00	2	9,571	0.02%
2022/02/11	2	106.75	2	107.00	107.00	0	9,870	0.00%
2022/02/08	5	110.80	2	106.00	105.50	3	10,138	0.03%
2022/01/24	1	119.00	1	119.00	119.00	0	10,245	0.00%
2022/01/21	7	123.86	7	120.50	121.00	0	10,262	0.00%
2022/01/20	4	123.50	4	125.50	125.50	0	10,259	0.00%
2022/01/19	6	122.50	6	124.00	124.50	0	10,282	0.00%
2022/01/18	1	125.00	3	125.17	123.00	-2	10,409	-0.02%
2022/01/17	4	122.63	4	124.63	127.50	0	10,437	0.00%
2022/01/14	1	122.00	1	125.00	126.00	0	10,538	0.00%
2022/01/13	6	123.58	2	122.75	122.50	4	10,540	0.04%
2022/01/12	25	126.76	15	127.17	126.50	10	10,553	0.09%
2022/01/05	0	0.00	5	126.00	128.50	-5	10,568	-0.05%
2022/01/03	0	0.00	2	132.50	134.50	-2	10,361	-0.02%
2021/12/30	5	129.90	3	131.17	130.50	2	10,330	0.02%
2021/12/29	7	126.57	7	127.50	129.00	0	10,231	0.00%
2021/12/28	1	125.50	1	126.50	127.00	0	10,118	0.00%
2021/12/27	1	122.50	1	120.00	124.00	0	10,047	0.00%
2021/12/24	10	126.00	0	0.00	123.00	10	10,005	0.10%
2021/12/23	1	125.50	22	124.86	129.00	-21	9,825	-0.21%
2021/12/22	11	117.50	0	0.00	117.50	11	9,611	0.11%
2021/12/20	6	115.00	8	114.13	114.00	-2	9,781	-0.02%
2021/12/17	1	107.00	3	104.17	108.00	-2	9,552	-0.02%
2021/12/14	1	96.00	0	0.00	94.20	1	9,242	0.01%
2021/12/10	0	0.00	20	95.70	95.10	-20	9,540	-0.21%
2021/12/09	6	97.67	1	95.60	95.00	5	9,626	0.05%
2021/12/03	20	98.50	0	0.00	96.30	20	10,554	0.19%
2021/12/02	4	100.08	2	94.70	98.30	2	10,616	0.02%
2021/12/01	1	103.00	0	0.00	103.00	1	10,358	0.01%
2021/11/30	1	113.00	1	114.00	114.00	0	10,353	0.00%
2021/11/23	0	0.00	2	99.60	99.00	-2	10,249	-0.02%
2021/11/22	10	106.00	19	107.21	102.50	-9	10,121	-0.09%
2021/11/19	19	104.58	10	111.00	103.00	9	9,883	0.09%
2021/11/17	0	0.00	1	103.00	103.00	-1	9,585	-0.01%
2021/11/15	3	103.00	1	102.00	103.50	2	9,310	0.02%
2021/11/12	6	100.05	12	100.26	98.90	-6	9,148	-0.07%
2021/11/11	2	93.75	4	100.35	101.50	-2	8,880	-0.02%
2021/11/10	12	93.22	4	93.80	92.30	8	8,609	0.09%
2021/11/09	5	91.30	10	90.36	93.60	-5	8,228	-0.06%
2021/11/08	1	85.00	11	84.67	85.10	-10	7,972	-0.13%
2021/11/05	20	84.25	11	83.99	85.00	9	7,842	0.11%
2021/11/04	6	84.97	2	84.40	84.80	4	7,630	0.05%
2021/11/03	7	79.11	7	79.49	79.90	0	7,371	0.00%
2021/11/01	1	77.60	1	80.00	80.00	0	7,196	0.00%
2021/10/29	0	0.00	2	77.60	78.00	-2	7,122	-0.03%
2021/10/28	0	0.00	1	73.90	74.40	-1	7,055	-0.01%
2021/10/27	8	76.01	6	74.90	75.60	2	7,006	0.03%
2021/10/26	1	75.20	0	0.00	75.10	1	6,952	0.01%
2021/10/25	3	80.70	3	78.30	77.50	0	6,781	0.00%
2021/10/22	2	81.30	3	80.60	80.80	-1	6,653	-0.02%
2021/10/20	0	0.00	1	79.80	77.90	-1	6,355	-0.02%
2021/10/19	0	0.00	1	78.50	78.50	-1	6,208	-0.02%
2021/10/18	7	76.26	9	77.14	77.30	-2	6,132	-0.03%
2021/10/15	4	75.95	10	75.40	76.00	-6	6,050	-0.10%
2021/10/14	11	73.72	5	74.00	73.90	6	5,766	0.10%
2021/10/12	0	0.00	2	71.40	72.00	-2	5,590	-0.04%
2021/10/07	1	70.20	0	0.00	70.80	1	5,641	0.02%
2021/10/06	1	68.20	1	68.50	68.70	0	5,580	0.00%
2021/10/05	5	68.12	5	67.50	68.70	0	5,539	0.00%
2021/10/04	1	66.50	0	0.00	65.00	1	5,466	0.02%
2021/09/29	2	70.30	1	69.50	69.50	1	5,269	0.02%
2021/09/27	14	74.43	13	74.85	73.10	1	5,041	0.02%
2021/09/24	0	0.00	1	69.30	71.30	-1	4,553	-0.02%
2021/09/23	11	68.44	10	68.70	69.00	1	4,403	0.02%
2021/09/17	0	0.00	3	68.97	68.70	-3	4,283	-0.07%
2021/09/15	3	68.80	0	0.00	68.90	3	4,143	0.07%
2021/09/13	0	0.00	15	71.23	73.00	-15	3,808	-0.39%
2021/09/10	0	0.00	2	71.40	73.10	-2	3,676	-0.05%
2021/09/09	0	0.00	3	69.67	71.50	-3	3,227	-0.09%
2021/09/08	0	0.00	19	68.12	66.80	-19	2,827	-0.67%
2021/09/07	2	69.20	1	67.10	69.90	1	2,656	0.04%
2021/09/03	37	69.65	3	69.50	70.50	34	2,298	1.48%
2021/09/02	3	67.97	12	67.61	68.60	-9	1,979	-0.45%
2021/09/01	6	62.05	15	66.00	65.80	-9	1,608	-0.56%
2021/08/31	3	61.43	3	61.90	62.00	0	1,458	0.00%
2021/08/25	0	0.00	1	60.40	60.70	-1	1,433	-0.07%
2021/08/18	0	0.00	5	54.80	56.50	-5	1,443	-0.35%
2021/08/10	1	58.80	1	58.80	58.40	0	1,590	0.00%
2021/08/05	1	60.30	0	0.00	60.40	1	1,783	0.06%
2021/08/04	0	0.00	1	60.90	61.00	-1	1,826	-0.05%
2021/08/03	0	0.00	1	59.20	59.70	-1	1,905	-0.05%
2021/07/28	1	59.00	0	0.00	58.50	1	1,986	0.05%
2021/07/21	0	0.00	3	60.20	60.60	-3	2,038	-0.15%
2021/07/20	1	58.80	0	0.00	58.50	1	2,024	0.05%
2021/07/15	2	64.40	1	64.80	64.30	1	2,037	0.05%
2021/07/14	8	63.61	1	63.40	65.40	7	1,996	0.35%
2021/07/12	0	0.00	12	59.88	60.00	-12	1,946	-0.62%
2021/07/09	0	0.00	18	59.32	59.30	-18	1,966	-0.92%
2021/06/25	0	0.00	1	61.00	61.10	-1	2,239	-0.04%
2021/06/23	0	0.00	3	59.43	60.30	-3	2,233	-0.13%
2021/06/22	1	58.50	5	58.00	58.00	-4	2,220	-0.18%
2021/06/18	0	0.00	1	59.80	59.90	-1	2,215	-0.05%
2021/06/16	2	58.30	0	0.00	58.30	2	2,240	0.09%
2021/06/11	1	57.20	1	57.00	56.80	0	2,269	0.00%
2021/06/07	0	0.00	5	54.50	54.50	-5	2,344	-0.21%
2021/06/02	0	0.00	2	55.90	55.90	-2	2,393	-0.08%
2021/05/31	0	0.00	1	55.40	56.50	-1	2,531	-0.04%
2021/05/28	0	0.00	2	56.20	55.70	-2	2,548	-0.08%
2021/05/19	2	51.40	0	0.00	51.90	2	2,594	0.08%
2021/05/14	2	51.60	9	49.50	49.50	-7	2,540	-0.28%
2021/05/12	0	0.00	50	55.64	55.20	-50	2,437	-2.05%
2021/05/10	0	0.00	2	68.60	68.10	-2	2,333	-0.09%
2021/05/07	14	68.41	2	68.75	68.80	12	2,344	0.51%
2021/05/05	0	0.00	1	66.60	66.50	-1	2,436	-0.04%
2021/05/04	2	65.65	0	0.00	65.80	2	2,472	0.08%
2021/04/28	41	68.92	0	0.00	67.80	41	2,506	1.64%
2021/04/19	0	0.00	2	67.00	67.20	-2	2,565	-0.08%
2021/04/14	1	62.00	16	61.95	62.00	-15	2,567	-0.58%
2021/04/13	1	64.50	0	0.00	64.30	1	2,516	0.04%
2021/04/06	1	66.80	0	0.00	66.80	1	2,449	0.04%
2021/03/23	1	66.80	0	0.00	66.70	1	2,720	0.04%
2021/03/09	6	66.70	0	0.00	67.00	6	2,885	0.21%
2021/03/08	0	0.00	1	68.70	67.90	-1	2,871	-0.03%
2021/03/04	1	70.10	1	68.70	68.20	0	2,914	0.00%
2021/03/02	0	0.00	1	71.80	71.00	-1	2,890	-0.03%
2021/02/24	0	0.00	2	70.60	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	71.20	0	0.00	71.20	2	2,978	0.07%
2021/02/04	1	66.70	0	0.00	66.70	1	3,002	0.03%
2021/02/02	1	66.80	0	0.00	67.00	1	3,048	0.03%
2021/01/28	0	0.00	1	70.50	70.20	-1	3,078	-0.03%
2021/01/27	1	69.50	0	0.00	71.70	1	3,027	0.03%
2021/01/25	0	0.00	1	69.50	69.00	-1	2,864	-0.03%
2021/01/21	3	68.80	0	0.00	67.90	3	2,850	0.11%
2021/01/07	0	0.00	1	68.00	68.10	-1	2,656	-0.04%
2020/12/29	1	68.40	0	0.00	68.60	1	2,624	0.04%
2020/12/24	0	0.00	0	71.00	70.20	0	2,571	0.00%
2020/12/18	1	70.50	0	0.00	70.50	1	2,586	0.04%
2020/12/11	5	72.24	0	0.00	72.60	5	2,810	0.18%
2020/12/10	6	76.47	0	0.00	74.60	6	2,880	0.21%
2020/12/07	11	78.85	0	0.00	77.30	11	2,949	0.37%
2020/12/03	1	81.50	0	0.00	81.80	1	2,879	0.03%
2020/12/01	0	0.00	0	83.00	83.40	0	2,889	0.00%
2020/11/27	0	0.00	1	81.80	83.40	-1	2,869	-0.03%
2020/11/26	1	83.30	12	84.08	84.10	-11	2,840	-0.39%
2020/11/20	1	83.20	1	82.60	82.90	0	2,874	0.00%
2020/11/19	3	82.93	2	84.00	82.40	1	2,877	0.03%
2020/11/18	1	81.70	1	82.50	82.40	0	2,826	0.00%
2020/11/17	11	82.30	0	0.00	81.60	11	2,822	0.39%
2020/11/16	0	0.00	6	81.60	81.80	-6	2,855	-0.21%
2020/11/12	2	78.45	1	78.30	79.00	1	2,857	0.03%
2020/11/06	0	0.00	2	78.35	78.50	-2	3,079	-0.06%
2020/11/05	0	0.00	1	75.20	76.00	-1	3,050	-0.03%
2020/10/30	1	74.50	0	0.00	74.10	1	3,595	0.03%
2020/10/28	0	0.00	1	75.90	75.40	-1	3,735	-0.03%
2020/10/27	0	0.00	1	74.80	74.30	-1	3,751	-0.03%
2020/10/23	0	0.00	20	73.20	73.30	-20	3,857	-0.52%
2020/10/20	10	71.00	0	0.00	71.60	10	4,154	0.24%
2020/10/15	5	70.90	0	0.00	70.90	5	4,345	0.12%
2020/10/12	5	71.90	0	0.00	72.00	5	4,540	0.11%
2020/10/07	0	0.00	5	72.90	72.90	-5	4,600	-0.11%
2020/10/06	5	72.00	0	0.00	71.70	5	4,641	0.11%
2020/09/29	12	71.10	0	0.00	71.00	12	4,900	0.24%
2020/09/25	0	0.00	3	71.50	72.40	-3	5,108	-0.06%
2020/09/24	5	75.08	10	75.97	74.60	-5	5,324	-0.09%
2020/09/23	18	79.57	8	79.89	77.30	10	5,685	0.18%
2020/09/22	0	0.00	2	78.00	78.30	-2	5,668	-0.04%
2020/09/21	0	0.00	10	78.50	78.30	-10	5,672	-0.18%
2020/09/17	1	78.00	0	0.00	78.10	1	5,617	0.02%
2020/09/16	2	78.10	3	77.73	78.00	-1	5,632	-0.02%
2020/09/15	2	75.40	3	76.83	77.10	-1	5,684	-0.02%
2020/09/14	11	74.23	2	73.90	74.20	9	5,814	0.15%
2020/09/10	0	0.00	2	71.25	70.70	-2	5,824	-0.03%
2020/09/09	2	70.55	0	0.00	71.20	2	5,989	0.03%
2020/09/07	2	71.10	0	0.00	70.70	2	6,139	0.03%
2020/08/31	0	0.00	1	73.20	72.30	-1	6,318	-0.02%
2020/08/26	0	0.00	1	71.00	71.10	-1	6,367	-0.02%
2020/08/24	1	73.30	0	0.00	72.60	1	6,414	0.02%
2020/08/21	2	72.30	3	72.00	72.40	-1	6,432	-0.02%
2020/08/17	2	75.00	0	0.00	76.20	2	6,804	0.03%
2020/08/14	1	76.90	5	75.84	76.90	-4	7,144	-0.06%
2020/08/12	5	73.12	5	73.44	73.20	0	7,304	0.00%
2020/08/07	3	77.70	2	76.30	76.30	1	7,369	0.01%
2020/08/06	10	81.52	0	0.00	79.60	10	7,356	0.14%
2020/08/05	5	83.10	13	81.42	83.10	-8	7,623	-0.10%
2020/07/30	0	0.00	5	80.48	79.60	-5	8,002	-0.06%
2020/07/29	3	80.10	0	0.00	80.10	3	8,006	0.04%
2020/07/28	2	82.30	0	0.00	82.00	2	8,007	0.02%
2020/07/27	2	80.00	2	81.00	80.00	0	7,992	0.00%
2020/07/24	13	82.59	3	83.90	80.80	10	8,093	0.12%
2020/07/23	4	82.73	14	82.05	83.10	-10	8,153	-0.12%
2020/07/22	11	81.91	11	82.35	82.40	0	8,100	0.00%
2020/07/21	13	80.82	9	81.23	81.80	4	8,102	0.05%
2020/07/20	1	78.50	0	0.00	80.20	1	8,192	0.01%
2020/07/17	1	80.60	8	81.49	78.90	-7	8,302	-0.08%
2020/07/09	5	81.82	7	81.97	81.10	-2	8,601	-0.02%
2020/07/08	2	81.30	0	0.00	81.60	2	8,613	0.02%
2020/07/06	2	79.40	5	79.94	78.90	-3	8,763	-0.03%
2020/07/03	9	79.28	6	78.58	78.00	3	8,994	0.03%
2020/07/02	4	76.05	5	77.54	79.40	-1	8,939	-0.01%
2020/07/01	2	72.20	5	72.42	72.20	-3	8,738	-0.03%
2020/06/24	3	70.53	0	0.00	70.80	3	8,718	0.03%
2020/06/23	12	71.37	0	0.00	70.60	12	8,835	0.14%
2020/06/22	10	72.10	2	71.90	72.30	8	8,839	0.09%
2020/06/19	9	72.33	20	72.96	73.60	-11	8,860	-0.12%
2020/06/18	2	69.40	0	0.00	69.40	2	8,725	0.02%
2020/06/17	1	69.80	0	0.00	69.00	1	8,838	0.01%
2020/06/16	0	0.00	1	70.00	70.60	-1	8,860	-0.01%
2020/06/09	0	0.00	2	66.20	66.20	-2	9,234	-0.02%
2020/06/05	0	0.00	1	67.30	67.30	-1	9,400	-0.01%
2020/06/02	1	70.70	6	69.60	69.00	-5	9,744	-0.05%
2020/06/01	7	69.11	0	0.00	69.60	7	9,816	0.07%
2020/05/29	3	68.43	3	68.37	68.70	0	9,858	0.00%
2020/05/28	0	0.00	5	67.70	68.10	-5	10,032	-0.05%
2020/05/27	3	67.83	5	67.40	68.10	-2	10,091	-0.02%
2020/05/26	6	69.43	5	68.44	68.20	1	10,310	0.01%
2020/05/25	5	71.10	7	71.54	72.50	-2	10,445	-0.02%
2020/05/22	18	70.69	10	70.28	69.70	8	10,475	0.08%
2020/05/21	7	67.21	10	70.49	71.50	-3	10,464	-0.03%
2020/05/20	13	63.52	10	63.73	65.00	3	10,220	0.03%
2020/05/19	10	62.43	12	62.56	62.90	-2	10,586	-0.02%
2020/05/18	5	60.90	5	60.72	60.80	0	10,586	0.00%
2020/05/15	3	61.30	11	61.31	60.80	-8	10,820	-0.07%
2020/05/14	22	62.90	23	62.63	60.60	-1	11,202	-0.01%
2020/05/13	1	62.70	0	0.00	61.90	1	11,770	0.01%
2020/05/12	36	62.88	26	63.41	62.10	10	12,247	0.08%
2020/05/11	9	60.40	1	61.40	61.40	8	12,047	0.07%
2020/05/08	2	60.30	3	60.10	60.20	-1	12,006	-0.01%
2020/05/06	0	0.00	4	58.90	58.60	-4	11,835	-0.03%
2020/04/29	2	56.80	21	57.59	56.30	-19	12,041	-0.16%
2020/04/28	15	56.47	4	56.25	57.20	11	12,202	0.09%
2020/04/24	0	0.00	20	54.95	54.00	-20	12,214	-0.16%
2020/04/23	8	54.90	0	0.00	54.60	8	12,367	0.06%
2020/04/22	7	54.59	10	55.37	55.90	-3	12,442	-0.02%
2020/04/21	25	53.94	10	54.25	54.00	15	12,394	0.12%
2020/04/20	0	0.00	4	53.10	53.40	-4	12,231	-0.03%
2020/04/17	1	53.60	10	53.80	52.00	-9	12,138	-0.07%
2020/04/16	4	52.90	0	0.00	53.40	4	12,063	0.03%
2020/04/15	3	52.93	10	54.50	53.00	-7	12,025	-0.06%
2020/04/14	13	53.52	2	53.90	54.00	11	11,926	0.09%
2020/04/13	9	53.36	5	53.66	53.10	4	11,862	0.03%
2020/04/10	3	52.73	3	52.90	52.50	0	11,721	0.00%
2020/04/09	5	52.58	7	52.96	52.80	-2	11,677	-0.02%
2020/04/08	3	51.97	18	51.06	51.80	-15	11,479	-0.13%
2020/04/07	3	47.53	20	47.07	48.40	-17	11,116	-0.15%
2020/04/06	10	42.91	0	0.00	44.00	10	10,970	0.09%
2020/04/01	4	45.80	0	0.00	45.50	4	10,811	0.04%
2020/03/31	16	47.39	0	0.00	47.10	16	10,793	0.15%
2020/03/30	0	0.00	1	48.00	48.70	-1	10,818	-0.01%
2020/03/27	7	49.23	0	0.00	48.40	7	10,907	0.06%
2020/03/26	1	51.50	7	51.61	51.80	-6	10,903	-0.06%
2020/03/25	25	53.05	3	53.07	51.40	22	10,937	0.20%
2020/03/24	5	52.94	4	52.60	52.50	1	10,937	0.01%
2020/03/23	3	49.95	2	52.50	51.00	1	10,976	0.01%
2020/03/20	3	50.80	4	51.70	51.40	-1	10,835	-0.01%
2020/03/19	5	47.62	5	47.67	47.20	0	10,721	0.00%
2020/03/18	15	50.72	16	51.48	50.50	-1	10,591	-0.01%
2020/03/17	0	0.00	3	48.10	49.15	-3	10,397	-0.03%
2020/03/16	19	48.67	12	46.67	46.55	7	10,242	0.07%
2020/03/13	1	47.35	1	49.75	49.45	0	10,142	0.00%
2020/03/12	2	51.05	7	52.10	50.00	-5	10,088	-0.05%
2020/03/11	3	55.73	3	56.57	54.20	0	9,966	0.00%
2020/03/10	5	52.66	6	53.27	55.20	-1	9,869	-0.01%
2020/03/09	7	56.33	3	56.50	55.00	4	9,664	0.04%
2020/03/06	2	57.65	3	57.70	57.60	-1	9,457	-0.01%
2020/03/05	0	0.00	1	58.40	56.90	-1	9,328	-0.01%
2020/03/04	0	0.00	1	56.40	56.70	-1	9,246	-0.01%
2020/03/03	9	57.83	4	57.93	57.90	5	9,238	0.05%
2020/03/02	6	56.23	1	56.50	56.00	5	9,054	0.06%
2020/02/27	8	57.23	12	58.27	55.40	-4	8,973	-0.04%
2020/02/26	8	57.86	6	57.73	57.10	2	8,663	0.02%
2020/02/25	14	56.08	12	56.45	55.90	2	8,348	0.02%
2020/02/24	6	56.22	5	56.14	55.70	1	8,210	0.01%
2020/02/21	3	55.73	2	55.50	55.50	1	8,069	0.01%
2020/02/20	24	55.88	39	55.82	55.50	-15	7,975	-0.19%
2020/02/19	9	57.38	15	58.07	58.20	-6	7,523	-0.08%
2020/02/18	32	58.32	1	59.10	57.20	31	7,427	0.42%
2020/02/17	11	60.64	26	60.81	59.70	-15	7,168	-0.21%
2020/02/14	17	58.70	34	58.64	60.30	-17	6,726	-0.25%
2020/02/13	14	54.44	41	55.16	54.90	-27	6,002	-0.45%
2020/02/12	8	53.25	8	53.15	52.40	0	5,496	0.00%
2020/02/11	8	51.58	12	52.22	52.00	-4	5,386	-0.07%
2020/02/10	7	51.60	1	53.00	51.30	6	5,538	0.11%
2020/02/07	13	51.69	9	52.09	52.00	4	5,440	0.07%
2020/02/06	4	52.53	5	53.34	53.60	-1	5,321	-0.02%
2020/02/05	6	53.07	14	53.10	52.60	-8	5,214	-0.15%
2020/02/04	8	51.74	5	51.66	51.70	3	4,944	0.06%
2020/02/03	11	52.47	12	52.52	52.70	-1	4,849	-0.02%
2020/01/31	10	52.63	16	52.88	53.30	-6	4,686	-0.13%
2020/01/30	10	48.40	12	49.87	49.80	-2	4,367	-0.05%
2020/01/17	3	50.70	6	50.25	50.30	-3	4,153	-0.07%
2020/01/16	3	49.27	7	48.74	49.20	-4	3,998	-0.10%
2020/01/15	0	0.00	1	47.10	47.20	-1	3,778	-0.03%
2020/01/14	1	46.60	0	0.00	46.60	1	3,766	0.03%
2020/01/13	1	46.60	0	0.00	46.65	1	3,761	0.03%
2020/01/10	0	0.00	3	45.00	45.40	-3	3,835	-0.08%
2020/01/09	1	45.35	10	44.75	45.30	-9	3,831	-0.23%
2020/01/08	0	0.00	12	44.38	44.20	-12	3,898	-0.31%
2020/01/03	0	0.00	16	46.28	46.30	-16	4,085	-0.39%
2020/01/02	10	47.15	11	46.51	47.25	-1	4,108	-0.02%
2019/12/31	1	46.05	0	0.00	46.00	1	4,206	0.02%
2019/12/27	16	46.53	2	46.85	46.85	14	4,271	0.33%
2019/12/26	10	46.33	10	46.85	46.05	0	4,260	0.00%
2019/12/25	6	47.84	3	48.10	47.20	3	4,222	0.07%
2019/12/24	6	47.87	3	47.43	47.70	3	4,240	0.07%
2019/12/23	15	47.30	1	47.30	47.60	14	4,127	0.34%
2019/12/20	2	46.18	2	46.00	46.00	0	3,987	0.00%
2019/12/19	17	46.26	7	46.66	46.50	10	3,933	0.25%
2019/12/18	1	45.50	0	0.00	45.10	1	3,831	0.03%
2019/12/16	2	43.75	0	0.00	44.00	2	3,732	0.05%
2019/12/12	1	43.75	0	0.00	43.45	1	3,953	0.03%
2019/12/05	2	43.48	0	0.00	43.55	2	4,414	0.05%
2019/11/18	0	0.00	5	43.50	44.30	-5	5,226	-0.10%
2019/11/11	5	42.50	0	0.00	42.10	5	5,660	0.09%
2019/11/07	16	43.76	30	44.15	44.45	-14	5,784	-0.24%
2019/11/06	6	42.44	5	43.00	42.50	1	5,882	0.02%
2019/11/04	5	42.50	0	0.00	42.55	5	6,228	0.08%
2019/10/31	0	0.00	5	43.40	43.25	-5	6,445	-0.08%
2019/10/29	5	42.80	4	42.31	42.25	1	6,586	0.02%
2019/10/18	0	0.00	5	42.50	42.85	-5	6,792	-0.07%
2019/10/14	0	0.00	8	38.99	39.30	-8	6,860	-0.12%
2019/10/09	3	38.35	3	38.72	38.85	0	6,895	0.00%
2019/10/08	5	41.55	0	0.00	41.05	5	6,871	0.07%
2019/10/04	1	40.30	23	40.73	40.30	-22	6,848	-0.32%
2019/09/23	0	0.00	1	44.40	44.30	-1	7,290	-0.01%
2019/09/18	9	43.10	0	0.00	43.40	9	7,383	0.12%
2019/09/16	5	45.28	2	44.85	44.85	3	7,215	0.04%
2019/09/12	0	0.00	1	47.15	46.70	-1	7,126	-0.01%
2019/09/10	1	46.60	0	0.00	46.85	1	7,338	0.01%
2019/09/09	0	0.00	1	46.55	46.70	-1	7,411	-0.01%
2019/09/05	6	51.23	2	51.60	51.40	4	7,472	0.05%
2019/09/04	1	51.10	0	0.00	51.00	1	7,480	0.01%
2019/09/03	1	50.90	1	50.50	50.50	0	7,592	0.00%
2019/09/02	2	50.40	1	50.40	51.70	1	7,645	0.01%
2019/08/30	1	51.20	0	0.00	50.30	1	7,796	0.01%
2019/08/29	1	51.00	2	50.80	50.80	-1	7,929	-0.01%
2019/08/28	3	50.87	2	50.45	50.60	1	7,921	0.01%
2019/08/26	6	52.15	0	0.00	51.30	6	7,858	0.08%
2019/08/22	7	54.84	0	0.00	54.90	7	7,731	0.09%
2019/08/21	3	54.77	1	54.20	54.20	2	7,650	0.03%
2019/08/20	12	55.11	6	55.72	55.00	6	7,684	0.08%
2019/08/19	4	55.05	19	55.37	55.20	-15	7,690	-0.20%
2019/08/16	2	53.15	0	0.00	53.20	2	7,605	0.03%
2019/08/15	4	53.70	1	54.40	53.90	3	7,544	0.04%
2019/08/14	10	54.88	11	55.35	54.60	-1	7,517	-0.01%
2019/08/13	3	53.83	0	0.00	53.10	3	7,466	0.04%
2019/08/12	14	54.98	1	54.70	54.40	13	7,543	0.17%
2019/08/08	6	55.48	19	55.16	56.50	-13	7,500	-0.17%
2019/08/07	3	52.90	3	53.87	52.80	0	7,291	0.00%
2019/08/06	1	52.80	3	52.73	53.80	-2	7,271	-0.03%
2019/08/05	1	51.90	1	52.00	50.70	0	7,113	0.00%
2019/08/02	0	0.00	22	53.21	52.70	-22	7,225	-0.30%
2019/08/01	1	51.70	77	52.77	53.00	-76	7,491	-1.01%
2019/07/31	51	51.55	2	51.70	51.60	49	7,711	0.64%
2019/07/30	22	51.19	8	51.33	51.50	14	7,891	0.18%
2019/07/29	0	0.00	8	50.50	50.50	-8	7,944	-0.10%
2019/07/24	0	0.00	4	49.56	49.40	-4	8,324	-0.05%
2019/07/23	10	49.90	1	49.90	49.80	9	8,400	0.11%
2019/07/22	6	50.83	0	0.00	50.70	6	8,389	0.07%
2019/07/19	10	49.38	1	49.65	49.50	9	8,400	0.11%
2019/07/18	5	49.15	38	49.19	49.00	-33	8,547	-0.39%
2019/07/17	2	49.90	0	0.00	50.10	2	8,531	0.02%
2019/07/16	1	51.20	0	0.00	50.70	1	8,540	0.01%
2019/07/15	3	51.97	8	52.35	51.90	-5	8,616	-0.06%
2019/07/12	6	51.42	2	51.70	51.50	4	8,738	0.05%
2019/07/11	1	49.90	0	0.00	50.70	1	8,819	0.01%
2019/07/10	12	50.45	3	51.07	50.20	9	9,016	0.10%
2019/07/08	4	50.10	1	50.60	50.60	3	10,127	0.03%
2019/07/05	1	52.60	0	0.00	51.70	1	10,138	0.01%
2019/07/04	11	51.81	0	0.00	52.10	11	10,181	0.11%
2019/07/03	29	52.27	2	51.70	51.70	27	10,261	0.26%
2019/07/02	3	54.43	0	0.00	54.30	3	10,153	0.03%
2019/07/01	5	54.50	8	55.45	55.50	-3	10,229	-0.03%
2019/06/28	20	54.22	11	54.54	54.60	9	10,178	0.09%
2019/06/27	6	54.33	11	55.04	53.70	-5	10,264	-0.05%
2019/06/26	1	53.50	2.5	54.35	54.00	-1.5	10,310	-0.01%
2019/06/25	6	53.92	5.5	54.08	54.10	0.5	10,371	0.01%
2019/06/24	3	54.10	6	54.28	54.30	-3	10,411	-0.03%
2019/06/21	2	53.30	0	0.00	53.10	2	10,404	0.02%
2019/06/20	4	54.10	14	54.56	54.30	-10	10,366	-0.10%
2019/06/19	4	53.73	0	0.00	53.40	4	10,343	0.04%
2019/06/18	8	52.48	10	52.94	53.40	-2	10,289	-0.02%
2019/06/17	24	53.07	8	53.53	52.70	16	10,162	0.16%
2019/06/14	10	55.29	8	55.48	55.00	2	10,109	0.02%
2019/06/13	15	55.34	24	55.51	54.90	-9	10,050	-0.09%
2019/06/12	3	53.47	10	54.20	54.00	-7	9,826	-0.07%
2019/06/11	12	53.75	0	0.00	53.10	12	9,808	0.12%
2019/06/10	3	52.40	4	53.25	52.60	-1	9,740	-0.01%
2019/06/06	8	51.38	14	52.20	52.70	-6	9,728	-0.06%
2019/06/05	5	49.80	12	50.89	51.70	-7	9,543	-0.07%
2019/06/04	2	48.65	8	48.36	48.40	-6	9,438	-0.06%
2019/06/03	0	0.00	1	47.15	47.35	-1	9,508	-0.01%
2019/05/31	38	47.98	38	48.44	48.20	0	9,800	0.00%
2019/05/29	0	0.00	10	47.75	47.50	-10	9,802	-0.10%
2019/05/28	2	46.45	0	0.00	47.30	2	9,865	0.02%
2019/05/27	8	44.95	17	44.25	45.60	-9	9,886	-0.09%
2019/05/24	10	46.53	0	0.00	45.95	10	9,851	0.10%
2019/05/23	8	47.17	5	47.17	46.25	3	9,818	0.03%
2019/05/22	1	49.80	0	0.00	48.95	1	9,878	0.01%
2019/05/21	0	0.00	4	49.90	49.75	-4	9,976	-0.04%
2019/05/20	11	48.79	10	48.25	48.75	1	10,042	0.01%
2019/05/17	5	51.70	6	50.38	49.55	-1	9,982	-0.01%
2019/05/16	10	52.30	27	52.93	51.70	-17	9,904	-0.17%
2019/05/15	24	51.74	5	52.00	51.60	19	9,874	0.19%
2019/05/14	0	0.00	5	48.40	50.80	-5	9,929	-0.05%
2019/05/13	0	50.00	17	50.00	50.00	-17	10,008	-0.17%
2019/05/10	12	50.09	10	50.20	50.00	2	10,404	0.02%
2019/05/09	42	52.82	13	51.54	50.50	29	10,496	0.28%
2019/05/08	9	54.39	15	54.01	55.00	-6	10,425	-0.06%
2019/05/07	4	52.98	20	52.35	53.70	-16	10,216	-0.16%
2019/05/06	32	51.33	27	50.43	50.00	5	10,111	0.05%
2019/05/03	7	50.69	10	51.73	51.70	-3	10,062	-0.03%
2019/05/02	16	50.45	1	50.40	50.70	15	10,037	0.15%
2019/04/30	6	49.93	17	50.81	51.20	-11	10,095	-0.11%
2019/04/29	19	48.20	24	49.03	49.25	-5	10,047	-0.05%
2019/04/26	0	0.00	1	49.50	48.50	-1	10,085	-0.01%
2019/04/25	9	48.26	10	49.12	49.10	-1	10,291	-0.01%
2019/04/24	10	49.63	5	49.94	49.00	5	10,513	0.05%
2019/04/23	1	50.50	2	50.30	50.70	-1	10,808	-0.01%
2019/04/22	1	50.50	0	0.00	49.70	1	11,100	0.01%
2019/04/19	9	50.94	2	51.10	50.40	7	11,010	0.06%
2019/04/18	14	50.96	11	50.31	50.00	3	10,844	0.03%
2019/04/17	39	51.02	46	51.38	52.00	-7	10,676	-0.07%
2019/04/16	24	50.70	17	51.33	50.70	7	10,536	0.07%
2019/04/15	10	49.65	14	50.16	51.00	-4	10,281	-0.04%
2019/04/12	13.2	47.98	10	48.69	46.45	3.2	9,716	0.03%
2019/04/11	0	0.00	5	46.83	46.95	-5	9,029	-0.06%
2019/04/10	0	0.00	8	45.15	45.75	-8	8,884	-0.09%
2019/04/09	4	45.50	4	45.99	45.45	0	8,873	0.00%
2019/04/08	1	45.30	38	45.46	45.10	-37	8,766	-0.42%
2019/04/03	11	45.06	0	0.00	44.70	11	8,714	0.13%
2019/04/02	5	43.99	11	43.80	43.85	-6	8,645	-0.07%
2019/04/01	3	44.67	18	44.82	44.00	-15	8,611	-0.17%
2019/03/29	34	43.79	14	43.69	43.85	20	8,466	0.24%
2019/03/28	14	42.64	2	42.45	41.80	12	8,339	0.14%
2019/03/27	4	41.78	4	42.00	42.15	0	8,292	0.00%
2019/03/22	1	42.35	7	41.94	41.20	-6	8,334	-0.07%
2019/03/21	7	41.52	5	41.60	42.00	2	8,383	0.02%
2019/03/20	1	41.65	11	41.23	41.10	-10	8,350	-0.12%
2019/03/19	2	41.43	2	41.18	41.60	0	8,334	0.00%
2019/03/18	5	40.50	1	40.40	40.40	4	8,292	0.05%
2019/03/15	2	41.40	1	41.45	41.15	1	8,266	0.01%
2019/03/14	13	41.31	5	41.09	41.90	8	8,256	0.10%
2019/03/13	7	40.77	0	0.00	40.80	7	8,263	0.08%
2019/03/12	9	41.28	4	41.15	40.45	5	8,221	0.06%
2019/03/11	3	41.18	0	0.00	41.35	3	8,174	0.04%
2019/03/08	1	42.00	0	0.00	41.45	1	8,280	0.01%
2019/03/07	10	42.95	17	43.32	42.65	-7	8,253	-0.08%
2019/03/06	23	44.57	7	45.76	43.70	16	8,223	0.19%
2019/03/04	1	43.75	1	44.25	44.40	0	8,107	0.00%
2019/02/27	0	0.00	1	44.30	44.30	-1	8,141	-0.01%
2019/02/26	3	43.78	2	43.60	43.60	1	8,098	0.01%
2019/02/25	7	44.17	2	44.03	44.45	5	8,177	0.06%
2019/02/22	2	43.45	2	44.00	43.40	0	8,166	0.00%
2019/02/21	16	45.04	6	44.92	44.40	10	8,278	0.12%
2019/02/20	4	44.01	8	44.48	45.00	-4	8,215	-0.05%
2019/02/19	2	44.10	4	44.83	44.20	-2	8,137	-0.02%
2019/02/18	10	44.45	1	44.15	44.15	9	8,149	0.11%
2019/02/15	4	44.30	0	0.00	44.30	4	8,216	0.05%
2019/02/14	1	45.75	3	45.10	45.10	-2	8,225	-0.02%
2019/02/13	16	46.30	10	46.28	45.25	6	8,184	0.07%
2019/02/12	19	47.12	12	47.09	46.95	7	8,142	0.09%
2019/02/11	4	45.30	10	45.75	48.05	-6	8,166	-0.07%
2019/01/30	7	42.06	16	42.08	43.70	-9	7,777	-0.12%
2019/01/29	27	41.27	14	40.78	40.65	13	7,542	0.17%
2019/01/25	20	41.17	25	41.20	40.80	-5	7,166	-0.07%
2019/01/23	5	41.00	4	39.91	41.00	1	6,996	0.01%
2019/01/22	16	39.99	14	39.91	39.65	2	6,839	0.03%
2019/01/21	3	40.87	1	41.95	40.30	2	6,699	0.03%
2019/01/18	6	40.55	4	41.09	41.35	2	6,564	0.03%
2019/01/17	31	41.60	33	41.79	40.55	-2	6,416	-0.03%
2019/01/16	27	40.63	46	40.58	41.15	-19	6,188	-0.31%
2019/01/15	19	39.10	102	38.78	39.60	-83	5,890	-1.41%	大賣/
2019/01/14	6	37.51	13	36.96	38.20	-7	5,445	-0.13%
2019/01/09	5	35.53	0	0.00	35.25	5	5,146	0.10%
2019/01/07	4	35.30	4	35.29	35.05	0	5,120	0.00%
2019/01/02	5	35.25	0	0.00	34.40	5	5,265	0.09%
2018/12/28	5	33.70	5	33.95	34.55	0	5,266	0.00%
2018/12/25	0	0.00	5	33.72	33.20	-5	5,582	-0.09%
2018/12/21	3	35.72	5	35.50	35.50	-2	5,693	-0.04%
2018/12/20	2	35.53	3	35.68	35.70	-1	5,646	-0.02%
2018/12/19	2	35.43	13	35.48	35.20	-11	5,620	-0.20%
2018/12/18	9	35.62	7	35.74	35.25	2	5,647	0.04%
2018/12/17	6	35.35	3	35.48	35.65	3	5,602	0.05%
2018/12/14	108	35.55	0	0.00	35.50	108	5,722	1.89%	大買/鉅額交易
2018/12/13	1	35.00	1	35.00	35.00	0	5,708	0.00%
2018/12/12	3	34.65	2	34.20	34.80	1	5,750	0.02%
2018/12/11	2	34.65	0	0.00	34.25	2	5,785	0.03%
2018/12/07	2	34.30	2	34.30	34.30	0	5,914	0.00%
2018/12/06	1	33.80	18	33.86	34.00	-17	5,940	-0.29%
2018/12/05	1	35.10	1	35.40	35.40	0	5,959	0.00%
2018/12/04	2	35.60	6	35.60	35.40	-4	6,055	-0.07%
2018/12/03	5	36.66	112	36.74	36.35	-107	6,100	-1.75%	大賣/鉅額交易
2018/11/30	0	0.00	10	35.63	35.50	-10	6,288	-0.16%
2018/11/29	1	35.55	0	0.00	34.90	1	6,381	0.02%
2018/11/28	1	35.75	22	36.10	35.60	-21	6,722	-0.31%
2018/11/27	11	35.20	2	34.73	35.35	9	6,715	0.13%
2018/11/26	21	34.51	3	34.57	34.55	18	6,769	0.27%
2018/11/23	1	33.10	0	0.00	33.10	1	6,853	0.01%
2018/11/22	1	33.80	3	33.52	33.10	-2	6,997	-0.03%
2018/11/21	1	34.50	20	34.70	34.60	-19	7,287	-0.26%
2018/11/20	28	35.39	1	34.50	34.50	27	7,661	0.35%
2018/11/19	0	0.00	6	34.85	35.25	-6	7,658	-0.08%
2018/11/16	44	34.56	0	0.00	34.55	44	7,754	0.57%
2018/11/15	0	34.80	14	35.10	34.90	-14	7,771	-0.18%
2018/11/14	66	34.80	2	34.20	34.75	64	7,837	0.82%
2018/11/12	2	33.26	14	33.25	33.45	-12	7,645	-0.16%
2018/11/09	0	0.00	3	32.40	33.20	-3	7,615	-0.04%
2018/11/08	18	34.45	18	34.71	32.10	0	7,626	0.00%
2018/11/07	7	32.15	21	32.46	33.00	-14	7,553	-0.18%
2018/11/06	5	32.50	2	31.90	31.95	3	7,623	0.04%
2018/11/05	7	31.99	12	31.87	32.40	-5	7,638	-0.07%
2018/11/02	10	30.75	5	31.00	31.20	5	7,608	0.07%
2018/10/31	15	29.10	11	29.36	29.50	4	7,845	0.05%
2018/10/30	5	27.75	10	28.15	28.30	-5	7,902	-0.06%
2018/10/29	0	0.00	26	27.74	27.70	-26	8,102	-0.32%
2018/10/26	16	28.95	5	28.60	28.25	11	8,217	0.13%
2018/10/24	10	29.30	29	30.11	30.10	-19	8,476	-0.22%
2018/10/23	14	30.03	1	29.85	29.50	13	8,605	0.15%
2018/10/22	5	29.50	10	30.15	30.55	-5	8,882	-0.06%
2018/10/19	5	29.15	5	29.40	29.60	0	9,313	0.00%
2018/10/12	21	27.01	15	27.01	27.80	6	9,868	0.06%
2018/10/11	4	26.75	4	26.65	26.00	0	9,927	0.00%
2018/10/09	11	28.84	28	29.28	28.80	-17	10,178	-0.17%
2018/10/08	0	0.00	25	30.02	29.45	-25	10,380	-0.24%
2018/10/05	15	29.62	65	29.05	29.40	-50	10,806	-0.46%
2018/10/04	37	30.47	34	30.54	30.30	3	10,989	0.03%
2018/10/03	20	31.97	26	31.94	32.00	-6	10,902	-0.06%
2018/10/02	13	30.95	13	31.29	31.20	0	10,818	0.00%
2018/10/01	10	30.73	19	30.76	30.95	-9	10,962	-0.08%
2018/09/28	1	31.95	1	31.70	31.70	0	10,991	0.00%
2018/09/27	6	31.90	7	32.11	32.25	-1	10,989	-0.01%
2018/09/26	6.3	32.05	10	32.43	32.10	-3.7	11,010	-0.03%
2018/09/25	5	31.15	5	31.35	32.15	0	11,008	0.00%
2018/09/21	7	31.64	0	0.00	31.45	7	10,954	0.06%
2018/09/20	8	31.03	4	31.29	30.85	4	10,881	0.04%
2018/09/19	5	33.49	20	33.73	32.25	-15	10,713	-0.14%
2018/09/18	15	32.72	30	32.70	33.10	-15	10,631	-0.14%
2018/09/17	41	33.74	0	0.00	33.15	41	10,586	0.39%
2018/09/14	0	34.25	17	33.76	34.25	-17	10,591	-0.16%
2018/09/13	7	33.09	0	0.00	33.20	7	10,476	0.07%
2018/09/12	8	33.64	5	33.79	33.30	3	10,383	0.03%
2018/09/11	10	33.99	19	33.59	34.70	-9	10,325	-0.09%
2018/09/10	3	33.28	3	33.57	33.00	0	10,218	0.00%
2018/09/07	1	34.60	3	34.28	34.60	-2	10,088	-0.02%
2018/09/06	18	35.32	26	35.36	35.00	-8	10,124	-0.08%
2018/09/05	1.3	34.81	5	34.45	34.70	-3.7	9,826	-0.04%
2018/09/04	5	36.42	7	35.19	34.10	-2	9,652	-0.02%
2018/09/03	3	36.70	3	36.45	36.70	0	9,251	0.00%
2018/08/31	8	37.15	21	37.05	36.60	-13	9,128	-0.14%
2018/08/30	3	36.75	22	36.50	36.70	-19	8,975	-0.21%
2018/08/29	14.1	36.99	26	36.87	37.35	-11.9	8,820	-0.14%
2018/08/28	15.2	36.26	103	36.24	36.70	-87.8	8,635	-1.02%	大賣/
2018/08/27	95	34.28	223	34.77	35.30	-128	8,230	-1.56%	大賣/鉅額交易
2018/08/24	33	32.77	6	33.05	33.10	27	7,915	0.34%
2018/08/23	6	32.93	19	32.96	32.35	-13	7,920	-0.16%
2018/08/22	0	0.00	2	31.90	32.25	-2	7,714	-0.03%
2018/08/21	1	31.75	4	31.43	31.75	-3	7,654	-0.04%
2018/08/20	1	30.30	0	0.00	30.30	1	7,477	0.01%
2018/08/16	0	0.00	3	30.17	30.10	-3	7,415	-0.04%
2018/08/15	1	30.20	2	30.20	29.85	-1	7,407	-0.01%
2018/08/14	47	30.24	2	29.65	29.65	45	7,324	0.61%
2018/08/13	1	30.30	7	30.22	30.75	-6	7,189	-0.08%
2018/08/10	45	32.36	1	32.50	31.80	44	7,032	0.63%
2018/08/09	1	32.00	0	0.00	31.90	1	6,961	0.01%
2018/08/08	24.1	31.57	57	32.36	31.75	-32.9	6,907	-0.48%
2018/08/07	6	32.38	19	32.53	32.65	-13	6,787	-0.19%
2018/08/06	1	31.85	6	31.95	31.80	-5	6,687	-0.07%
2018/08/03	38	32.96	5	32.89	32.20	33	6,627	0.50%
2018/08/02	8	32.18	2	32.48	32.30	6	6,498	0.09%
2018/08/01	60	32.37	7	32.09	31.85	53	6,373	0.83%
2018/07/31	4	32.10	0	0.00	32.00	4	6,187	0.06%
2018/07/30	21.1	32.26	50	32.34	32.40	-28.9	6,110	-0.47%
2018/07/27	9	31.94	13	31.94	32.00	-4	5,970	-0.07%
2018/07/26	60	31.73	27	32.05	31.00	33	5,694	0.58%
2018/07/25	1	29.30	2	29.53	29.25	-1	5,245	-0.02%
2018/07/24	8.1	29.21	56.3	29.53	29.30	-48.1	5,128	-0.94%
2018/07/23	0	0.00	5	28.55	27.95	-5	4,781	-0.10%
2018/07/19	11	28.65	2	28.53	28.45	9	4,688	0.19%
2018/07/18	3	28.67	1	28.60	28.60	2	4,648	0.04%
2018/07/17	2	28.60	14	29.80	28.65	-12	4,508	-0.27%
2018/07/16	5	28.75	6	29.23	28.10	-1	4,143	-0.02%
2018/07/13	10	28.24	26	28.51	29.30	-16	3,897	-0.41%
2018/07/12	4	27.50	5	26.10	27.75	-1	3,424	-0.03%
2018/07/11	2	25.25	1	25.25	25.25	1	3,103	0.03%
2018/07/10	19	25.22	7	24.83	24.90	12	3,074	0.39%
2018/07/09	7	25.62	15	25.47	25.15	-8	2,996	-0.27%
2018/07/06	3	25.12	3	24.85	25.35	0	2,827	0.00%
2018/07/04	3	23.62	0	0.00	23.85	3	2,583	0.12%
2018/06/26	7	23.34	0	0.00	23.60	7	2,427	0.29%
2018/06/25	1	23.55	0	0.00	23.35	1	2,387	0.04%
2018/06/20	0	0.00	1	22.65	22.60	-1	2,303	-0.04%
2018/06/19	0	0.00	2	22.95	22.90	-2	2,276	-0.09%
2018/06/14	13	24.54	0	0.00	23.60	13	2,236	0.58%
2018/06/13	1	24.20	0	0.00	24.35	1	2,068	0.05%
2018/06/01	1	23.70	2	24.65	23.50	-1	1,842	-0.05%
2018/05/31	4	23.56	11	23.55	23.65	-7	1,706	-0.41%
2018/05/22	11	22.04	6	22.00	22.10	5	1,367	0.37%
2018/05/15	3	21.75	3	21.55	21.60	0	1,237	0.00%
2018/05/10	0	0.00	0.5	22.25	22.25	-0.5	1,100	-0.04%
2018/05/04	0	0.00	1	22.70	22.45	-1	913	-0.11%
2018/05/03	1	22.40	0	0.00	21.75	1	869	0.11%
2018/04/26	2	21.73	4	22.10	21.35	-2	770	-0.26%
2018/04/25	4	21.30	0	0.00	21.70	4	701	0.57%
2018/04/12	4	20.38	4	20.15	20.25	0	587	0.00%
2018/04/03	0	18.80	0	0.00	18.95	0	598	0.00%
2018/03/15	0	0.00	1	21.05	20.65	-1	634	-0.16%
2018/03/14	1	20.65	0	0.00	20.65	1	594	0.17%
2018/03/05	0	0.00	1	18.80	18.80	-1	560	-0.18%
2018/02/09	0	0.00	3	18.35	18.55	-3	586	-0.51%
2018/01/26	0	0.00	0.1	20.85	20.70	-0.1	709	-0.01%
2018/01/23	0	0.00	6	21.65	21.60	-6	757	-0.79%
2018/01/18	2	22.65	2	22.25	22.10	0	759	0.00%
2018/01/08	0	0.00	4	22.45	22.40	-4	738	-0.54%