泰鼎-KY (4927)-凱基-永和券商分點個股進出

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
39.20
漲跌
▼0.35
漲幅
-0.88%
成交量
384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－凱基-永和券商分點個股進出

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

凱基-永和券商分點個股進出
凱基-永和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
2024/04/25	7	39.85	0	0.00	39.55	7	682	1.03%
2024/04/24	2	39.85	0	0.00	39.65	2	680	0.29%
2024/04/23	6	38.98	0	0.00	39.20	6	682	0.88%
2024/04/22	0	0.00	5	38.72	38.55	-5	683	-0.73%
2024/04/19	2	38.50	0	0.00	38.40	2	681	0.29%
2024/04/18	7	39.81	0	0.00	39.50	7	670	1.04%
2024/04/17	0	0.00	4	38.76	39.75	-4	670	-0.60%
2024/04/16	0	0.00	4	38.23	38.05	-4	667	-0.60%
2024/04/15	7	40.29	0	0.00	39.65	7	654	1.07%
2024/04/12	2	39.78	1	39.60	39.35	1	649	0.15%
2024/04/11	2	39.93	4	39.86	39.75	-2	643	-0.31%
2024/04/09	4	39.90	1	39.95	39.90	3	636	0.47%
2024/04/08	4	39.55	2	39.40	39.50	2	629	0.32%
2024/04/03	3	39.35	0	0.00	39.00	3	621	0.48%
2024/04/02	0	0.00	1	39.50	39.35	-1	612	-0.16%
2024/04/01	5	40.90	12	40.52	40.25	-7	594	-1.18%
2024/03/29	0	40.05	8	39.98	40.35	-8	585	-1.37%
2024/03/28	0	0.00	14	40.51	40.10	-14	566	-2.47%
2024/03/21	1	41.55	0	0.00	41.55	1	520	0.19%
2024/03/14	0	0.00	8	40.15	41.25	-8	474	-1.69%
2024/02/19	0	0.00	1	50.60	50.40	-1	220	-0.45%
2024/01/25	0	48.80	0	0.00	48.40	0	241	0.00%
2023/10/30	0	0.00	0.2	47.00	47.50	-0.2	772	-0.02%
2023/10/05	0	0.00	1	57.20	56.70	-1	833	-0.12%
2023/09/27	0	0.00	0	56.20	55.00	0	1,018	0.00%
2023/09/15	0.1	56.90	0	0.00	57.50	0.1	1,178	0.01%
2023/08/30	1	56.90	0	0.00	56.60	1	1,275	0.08%
2023/08/21	0	0.00	0.1	51.80	52.70	-0.1	1,390	-0.01%
2023/08/16	1	52.60	0	0.00	52.30	1	1,453	0.07%
2023/08/15	2	52.10	2	52.30	52.70	0	1,466	0.00%
2023/08/08	0.1	61.26	0	0.00	62.10	0.1	1,469	0.01%
2023/07/10	0	0.00	0.1	66.60	66.00	-0.1	1,502	-0.01%
2023/07/06	0	0.00	0.2	65.70	65.80	-0.2	1,633	-0.01%
2023/07/04	0.2	70.40	0	0.00	70.20	0.2	1,531	0.01%
2023/06/30	0.1	63.70	0	0.00	63.20	0.1	1,386	0.01%
2023/06/12	0	0.00	1	64.10	64.20	-1	1,356	-0.07%
2023/06/08	0	0.00	1	65.00	64.70	-1	1,344	-0.07%
2023/06/06	0	0.00	1	65.50	64.80	-1	1,326	-0.08%
2023/06/05	1	63.30	0	0.00	63.80	1	1,275	0.08%
2023/04/19	0.1	60.60	0	0.00	59.80	0.1	1,203	0.01%
2023/04/11	0	0.00	1	62.50	62.10	-1	976	-0.10%
2023/04/07	1	60.80	0	0.00	59.80	1	893	0.11%
2023/03/09	1	61.00	0	0.00	60.80	1	1,055	0.09%
2023/03/06	1	61.10	1	61.60	61.90	0	1,232	0.00%
2023/02/24	0	0.00	2	61.80	61.10	-2	1,335	-0.15%
2023/02/23	0	0.00	1	62.60	62.80	-1	1,332	-0.08%
2023/02/20	3	64.00	0	0.00	64.90	3	1,384	0.22%
2023/02/01	0	0.00	4	58.25	59.20	-4	1,846	-0.22%
2023/01/17	2	55.00	0	0.00	55.00	2	1,870	0.11%
2023/01/12	2	55.70	0	0.00	55.70	2	1,962	0.10%
2022/12/01	2	60.40	8	60.30	60.10	-6	2,520	-0.24%
2022/11/29	5	59.74	1	59.50	59.50	4	2,584	0.15%
2022/11/28	2	58.80	0	0.00	59.30	2	2,579	0.08%
2022/11/25	1	57.80	0	0.00	57.00	1	2,496	0.04%
2022/11/23	1	55.70	1	56.40	56.60	0	2,496	0.00%
2022/11/18	2	57.10	2	55.00	55.30	0	2,529	0.00%
2022/11/04	2	53.40	2	53.20	53.50	0	2,589	0.00%
2022/10/26	0	0.00	1	49.35	48.20	-1	2,471	-0.04%
2022/10/24	1	51.70	0	0.00	51.00	1	2,442	0.04%
2022/10/21	0	0.00	1	51.20	50.30	-1	2,409	-0.04%
2022/10/19	2	52.85	1	51.80	51.60	1	2,364	0.04%
2022/10/13	1	47.85	1	46.95	46.25	0	2,233	0.00%
2022/09/27	0	0.00	1	52.50	53.60	-1	2,273	-0.04%
2022/09/23	1	54.50	0	0.00	54.60	1	2,271	0.04%
2022/09/16	1	59.70	0	0.00	58.90	1	2,240	0.04%
2022/09/15	0	0.00	1	59.90	60.30	-1	2,236	-0.04%
2022/09/06	0	0.00	1	59.30	58.10	-1	2,278	-0.04%
2022/09/05	1	57.80	0	0.00	57.80	1	2,240	0.04%
2022/09/02	2	61.30	0	0.00	60.90	2	2,251	0.09%
2022/08/30	1	60.00	1	61.30	61.10	0	2,198	0.00%
2022/08/25	2	59.40	1	59.00	59.00	1	2,116	0.05%
2022/08/24	0	0.00	1	58.90	58.90	-1	2,111	-0.05%
2022/08/22	1	62.60	0	0.00	62.80	1	2,037	0.05%
2022/08/19	15	62.28	14	62.69	62.30	1	1,915	0.05%
2022/08/01	1	59.80	0	0.00	59.70	1	1,819	0.05%
2022/07/08	0	0.00	1	65.00	65.80	-1	2,316	-0.04%
2022/06/23	1	71.70	1	69.90	71.70	0	2,678	0.00%
2022/06/20	1	73.00	1	74.20	72.90	0	3,030	0.00%
2022/06/17	1	72.40	5	72.30	74.00	-4	3,136	-0.13%
2022/06/14	2	79.60	1	78.70	78.50	1	3,095	0.03%
2022/06/02	0	0.00	1	88.30	88.10	-1	3,112	-0.03%
2022/06/01	2	90.25	0	0.00	89.80	2	3,228	0.06%
2022/05/31	1	88.10	2	89.65	91.20	-1	3,297	-0.03%
2022/05/25	1	87.30	1	87.80	88.60	0	3,438	0.00%
2022/05/23	1	92.50	0	0.00	91.70	1	3,458	0.03%
2022/05/09	2	97.95	2	100.25	97.20	0	3,928	0.00%
2022/05/05	1	100.00	1	102.50	104.00	0	4,176	0.00%
2022/05/03	1	95.90	0	0.00	97.20	1	4,206	0.02%
2022/04/28	0	0.00	1	94.00	93.90	-1	4,311	-0.02%
2022/04/27	2	93.70	0	0.00	94.00	2	4,363	0.05%
2022/04/26	0	0.00	2	91.60	94.30	-2	4,393	-0.05%
2022/04/22	10	97.29	1	98.70	94.50	9	4,492	0.20%
2022/04/20	0	0.00	3	104.50	105.00	-3	4,574	-0.07%
2022/04/19	0	0.00	1	101.00	102.50	-1	4,680	-0.02%
2022/04/15	1	99.90	1	102.50	99.40	0	4,935	0.00%
2022/04/14	1	103.50	0	0.00	103.50	1	5,053	0.02%
2022/04/13	0	0.00	2	101.75	103.50	-2	5,261	-0.04%
2022/04/12	4	99.60	5	99.52	102.00	-1	5,471	-0.02%
2022/04/11	1	98.70	1	100.00	98.80	0	5,549	0.00%
2022/04/08	5	101.00	1	103.00	101.00	4	5,619	0.07%
2022/04/07	0	0.00	4	102.75	102.00	-4	5,729	-0.07%
2022/04/06	0	0.00	2	103.00	103.00	-2	5,870	-0.03%
2022/04/01	0	0.00	1	105.50	103.50	-1	5,968	-0.02%
2022/03/31	3	108.33	0	0.00	106.00	3	6,026	0.05%
2022/03/25	2	105.00	1	107.00	104.50	1	6,734	0.01%
2022/03/24	0	0.00	1	105.00	107.50	-1	6,998	-0.01%
2022/03/22	0	0.00	20	103.00	102.50	-20	7,145	-0.28%
2022/03/21	5	97.20	0	0.00	97.50	5	7,026	0.07%
2022/03/17	1	93.70	0	0.00	93.70	1	7,026	0.01%
2022/03/16	0	0.00	57	89.62	89.60	-57	7,022	-0.81%
2022/03/15	55	93.27	0	0.00	89.40	55	7,060	0.78%
2022/03/11	1	94.60	0	0.00	94.60	1	7,133	0.01%
2022/03/10	1	94.70	1	93.50	94.80	0	7,199	0.00%
2022/03/03	0	0.00	1	95.80	96.00	-1	8,209	-0.01%
2022/03/02	20	99.85	0	0.00	98.60	20	8,153	0.25%
2022/02/24	0	0.00	0.2	100.00	100.50	-0.2	8,294	0.00%
2022/02/23	0.2	104.25	0	0.00	104.00	0.2	8,512	0.00%
2022/02/22	11	100.95	12	101.08	101.00	-1	8,698	-0.01%
2022/02/21	10	102.50	20	104.00	104.00	-10	8,755	-0.11%
2022/02/18	10	103.00	0	0.00	103.00	10	8,839	0.11%
2022/02/17	0	0.00	10	104.00	104.00	-10	8,972	-0.11%
2022/02/16	20	104.25	39	104.50	105.50	-19	9,115	-0.21%
2022/02/15	10	102.50	6	102.00	102.00	4	9,329	0.04%
2022/02/14	25	105.00	2	107.00	102.00	23	9,571	0.24%
2022/02/11	1	108.00	41	106.90	107.00	-40	9,870	-0.41%
2022/02/10	40	105.63	1	104.50	104.50	39	10,054	0.39%
2022/02/09	42	103.33	85	105.50	105.50	-43	10,128	-0.42%
2022/02/08	98	108.78	50	105.88	105.50	48	10,138	0.47%
2022/02/07	0	0.00	1	116.00	117.00	-1	10,163	-0.01%
2022/01/26	1	115.00	1	116.00	113.50	0	10,170	0.00%
2022/01/24	1	117.00	1	120.50	119.00	0	10,245	0.00%
2022/01/19	1	124.50	1	122.00	124.50	0	10,282	0.00%
2022/01/18	2	127.25	1	123.00	123.00	1	10,409	0.01%
2022/01/14	0	0.00	2	125.50	126.00	-2	10,538	-0.02%
2022/01/13	16	120.03	17	120.97	122.50	-1	10,540	-0.01%
2022/01/12	2	126.00	0	0.00	126.50	2	10,553	0.02%
2022/01/11	3	128.00	3	131.33	129.00	0	10,539	0.00%
2022/01/10	0	0.00	2	133.00	129.00	-2	10,515	-0.02%
2022/01/07	2	130.75	0	0.00	125.00	2	10,675	0.02%
2022/01/06	0	0.00	1	135.00	137.00	-1	10,737	-0.01%
2022/01/05	2	128.50	1	134.50	128.50	1	10,568	0.01%
2022/01/04	1	130.00	1	132.00	132.50	0	10,402	0.00%
2022/01/03	3	131.33	2	133.00	134.50	1	10,361	0.01%
2021/12/30	0	0.00	1	129.50	130.50	-1	10,330	-0.01%
2021/12/24	1	120.00	1	123.00	123.00	0	10,005	0.00%
2021/12/23	3	125.33	2	123.50	129.00	1	9,825	0.01%
2021/12/22	0	0.00	1	118.50	117.50	-1	9,611	-0.01%
2021/12/21	3	114.67	5	114.80	118.00	-2	9,542	-0.02%
2021/12/20	1	108.00	22	114.34	114.00	-21	9,781	-0.21%
2021/12/17	14	104.61	1	107.50	108.00	13	9,552	0.14%
2021/12/16	12	100.36	3	98.60	102.50	9	9,333	0.10%
2021/12/15	0	0.00	1	96.00	96.00	-1	9,206	-0.01%
2021/12/10	0	0.00	2	94.00	95.10	-2	9,540	-0.02%
2021/12/09	3	96.53	1	95.40	95.00	2	9,626	0.02%
2021/12/07	1	95.20	0	0.00	93.60	1	10,136	0.01%
2021/12/06	0	0.00	3	96.60	95.60	-3	10,457	-0.03%
2021/12/03	2	95.65	2	96.55	96.30	0	10,554	0.00%
2021/12/02	3	99.50	4	99.13	98.30	-1	10,616	-0.01%
2021/12/01	104	103.70	100	103.00	103.00	4	10,358	0.04%	大買/
2021/11/26	0	0.00	1	103.00	101.50	-1	10,376	-0.01%
2021/11/25	1	100.00	1	100.00	100.00	0	10,365	0.00%
2021/11/24	0	0.00	1	100.50	101.50	-1	10,336	-0.01%
2021/11/23	1	100.00	300	100.17	99.00	-299	10,249	-2.92%	大賣/鉅額交易
2021/11/19	306	111.87	5	103.70	103.00	301	9,883	3.05%	大買/鉅額交易
2021/11/17	2	101.75	1	101.50	103.00	1	9,585	0.01%
2021/11/16	2	98.50	471	98.96	100.50	-469	9,481	-4.95%	大賣/鉅額交易
2021/11/15	275	104.63	11	103.91	103.50	264	9,310	2.84%	大買/鉅額交易
2021/11/12	1	99.50	234	99.65	98.90	-233	9,148	-2.55%	大賣/鉅額交易
2021/11/11	7	99.10	2.3	99.87	101.50	4.7	8,880	0.05%
2021/11/10	0	0.00	79	93.59	92.30	-79	8,609	-0.92%
2021/11/09	510	89.31	3	92.17	93.60	507	8,228	6.16%	大買/鉅額交易
2021/11/08	0	0.00	1	84.10	85.10	-1	7,972	-0.01%
2021/11/05	1	81.40	3	83.07	85.00	-2	7,842	-0.03%
2021/11/04	4	84.75	3	84.10	84.80	1	7,630	0.01%
2021/11/02	3	75.70	0	0.00	76.30	3	7,284	0.04%
2021/10/29	1	75.60	1	76.20	78.00	0	7,122	0.00%
2021/10/28	1	74.50	0	0.00	74.40	1	7,055	0.01%
2021/10/27	4	74.90	0	0.00	75.60	4	7,006	0.06%
2021/10/26	0	0.00	1	75.00	75.10	-1	6,952	-0.01%
2021/10/22	0	0.00	203	82.01	80.80	-203	6,653	-3.05%	大賣/鉅額交易
2021/10/21	201	79.79	200	79.33	78.20	1	6,455	0.02%	大買/大賣/
2021/10/20	5	79.90	92	77.95	77.90	-87	6,355	-1.37%
2021/10/19	0	0.00	81	77.40	78.50	-81	6,208	-1.30%
2021/10/18	0	0.00	20	76.33	77.30	-20	6,132	-0.33%
2021/10/15	2	76.10	3	76.33	76.00	-1	6,050	-0.02%
2021/10/14	568	73.47	180	74.00	73.90	388	5,766	6.73%	大買/大賣/鉅額交易
2021/10/05	11	67.91	11	68.05	68.70	0	5,539	0.00%
2021/09/27	1	73.60	1	75.10	73.10	0	5,041	0.00%
2021/09/16	0	0.00	2	67.00	67.00	-2	4,227	-0.05%
2021/09/14	2	71.40	0	0.00	70.30	2	3,902	0.05%
2021/09/13	2	71.60	1	72.50	73.00	1	3,808	0.03%
2021/09/10	13	71.96	12	71.53	73.10	1	3,676	0.03%
2021/09/09	5	70.80	8	71.01	71.50	-3	3,227	-0.09%
2021/09/08	2	68.65	1	65.30	66.80	1	2,827	0.04%
2021/09/07	0	0.00	1	69.40	69.90	-1	2,656	-0.04%
2021/09/06	1	68.20	0	0.00	68.40	1	2,407	0.04%
2021/09/03	1	70.00	0	0.00	70.50	1	2,298	0.04%
2021/09/02	3	69.00	1	68.00	68.60	2	1,979	0.10%
2021/08/31	1	61.00	0	0.00	62.00	1	1,458	0.07%
2021/07/30	0	0.00	1	59.00	57.70	-1	1,955	-0.05%
2021/07/22	0	0.00	1	61.40	62.30	-1	2,060	-0.05%
2021/07/21	0	0.00	3	60.87	60.60	-3	2,038	-0.15%
2021/07/19	0	0.00	3	59.90	59.80	-3	2,021	-0.15%
2021/07/16	3	63.30	2	63.30	63.60	1	2,038	0.05%
2021/07/15	10	65.75	5	64.30	64.30	5	2,037	0.25%
2021/07/14	1	65.10	1	65.40	65.40	0	1,996	0.00%
2021/07/13	0	0.00	9	62.00	60.70	-9	1,931	-0.47%
2021/07/12	1	59.80	0	0.00	60.00	1	1,946	0.05%
2021/07/09	2	59.35	0	0.00	59.30	2	1,966	0.10%
2021/07/06	3	61.47	0	0.00	60.70	3	2,123	0.14%
2021/07/05	5	61.50	0	0.00	62.80	5	2,131	0.23%
2021/07/01	0	0.00	1	61.40	59.70	-1	2,156	-0.05%
2021/06/28	0	0.00	3	61.60	61.40	-3	2,236	-0.13%
2021/06/25	2	61.20	0	0.00	61.10	2	2,239	0.09%
2021/06/24	1	61.60	0	0.00	61.20	1	2,242	0.04%
2021/06/23	1	60.30	7	60.20	60.30	-6	2,233	-0.27%
2021/06/22	0	0.00	2	59.35	58.00	-2	2,220	-0.09%
2021/06/21	2	59.55	0	0.00	59.50	2	2,212	0.09%
2021/06/17	1	58.50	0	0.00	58.50	1	2,228	0.04%
2021/06/16	4	58.90	0	0.00	58.30	4	2,240	0.18%
2021/06/03	0	0.00	5	56.30	56.30	-5	2,382	-0.21%
2021/05/26	0	0.00	1	54.50	54.50	-1	2,596	-0.04%
2021/05/25	0	0.00	1	54.50	55.20	-1	2,608	-0.04%
2021/05/24	8	53.74	10	53.78	53.70	-2	2,607	-0.08%
2021/05/21	1	51.00	0	0.00	52.40	1	2,605	0.04%
2021/05/20	2	51.35	0	0.00	50.40	2	2,601	0.08%
2021/05/19	2	51.10	6	51.25	51.90	-4	2,594	-0.15%
2021/05/18	3	47.07	1	47.25	48.10	2	2,595	0.08%
2021/05/14	1	51.10	1	52.20	49.50	0	2,540	0.00%
2021/05/13	5	51.70	5	51.74	50.80	0	2,494	0.00%
2021/05/12	1	55.20	2	55.50	55.20	-1	2,437	-0.04%
2021/05/11	3	61.83	0	0.00	61.30	3	2,407	0.12%
2021/05/10	1	68.10	0	0.00	68.10	1	2,333	0.04%
2021/05/07	1	68.30	0	0.00	68.80	1	2,344	0.04%
2021/05/06	2	68.40	0	0.00	67.90	2	2,357	0.08%
2021/05/05	1	66.50	0	0.00	66.50	1	2,436	0.04%
2021/05/04	0	0.00	2	64.40	65.80	-2	2,472	-0.08%
2021/05/03	0	0.00	1	66.30	65.20	-1	2,493	-0.04%
2021/04/29	0	0.00	7	66.80	66.80	-7	2,494	-0.28%
2021/04/28	22	68.57	15	67.93	67.80	7	2,506	0.28%
2021/04/22	2	66.90	2	68.10	66.80	0	2,524	0.00%
2021/04/21	1	67.10	2	68.00	67.90	-1	2,556	-0.04%
2021/04/20	1	67.20	8	67.50	67.20	-7	2,535	-0.28%
2021/04/19	0	0.00	12	67.20	67.20	-12	2,565	-0.47%
2021/04/15	2	63.40	2	63.30	64.00	0	2,554	0.00%
2021/04/14	1	63.40	1	61.20	62.00	0	2,567	0.00%
2021/04/13	4	64.93	0	0.00	64.30	4	2,516	0.16%
2021/04/12	3	66.10	0	0.00	66.10	3	2,473	0.12%
2021/04/08	2	66.35	1	66.70	66.70	1	2,468	0.04%
2021/04/07	7	66.66	0	0.00	66.50	7	2,456	0.28%
2021/03/31	1	66.60	1	66.60	66.50	0	2,469	0.00%
2021/03/26	1	66.40	0	0.00	66.70	1	2,619	0.04%
2021/03/25	1	66.40	0	0.00	66.30	1	2,685	0.04%
2021/03/19	1	67.30	0	0.00	67.40	1	2,732	0.04%
2021/03/18	1	67.40	0	0.00	67.40	1	2,752	0.04%
2021/03/16	3	67.70	0	0.00	68.10	3	2,832	0.11%
2021/03/05	1	68.30	0	0.00	68.60	1	2,898	0.03%
2021/03/04	1	69.50	3	68.83	68.20	-2	2,914	-0.07%
2021/03/02	0	0.00	9	71.74	71.00	-9	2,890	-0.31%
2021/02/25	0	0.00	8	70.90	71.10	-8	2,857	-0.28%
2021/02/23	0	0.00	2	70.40	70.40	-2	2,862	-0.07%
2021/02/22	1	71.50	8	71.24	71.20	-7	2,930	-0.24%
2021/02/18	0	0.00	1	71.20	71.20	-1	2,978	-0.03%
2021/02/17	0	0.00	1	69.40	69.30	-1	3,011	-0.03%
2021/02/05	1	67.70	0	0.00	68.00	1	2,993	0.03%
2021/02/04	2	66.70	0	0.00	66.70	2	3,002	0.07%
2021/02/03	2	66.80	0	0.00	67.00	2	3,045	0.07%
2021/02/02	2	67.10	0	0.00	67.00	2	3,048	0.07%
2021/02/01	7	67.26	0	0.00	67.90	7	3,032	0.23%
2021/01/28	1	70.00	0	0.00	70.20	1	3,078	0.03%
2021/01/26	4	68.58	0	0.00	68.60	4	2,911	0.14%
2021/01/25	0	0.00	9	69.68	69.00	-9	2,864	-0.31%
2021/01/22	2	68.00	2	68.70	68.40	0	2,838	0.00%
2021/01/19	0	0.00	7	68.70	68.80	-7	2,868	-0.24%
2021/01/15	2	69.80	0	0.00	68.90	2	2,838	0.07%
2021/01/14	5	70.60	3	68.30	70.90	2	2,786	0.07%
2021/01/12	4	67.48	1	66.60	66.70	3	2,719	0.11%
2021/01/11	0	0.00	3	68.70	68.90	-3	2,692	-0.11%
2021/01/08	3	66.43	0	0.00	67.50	3	2,673	0.11%
2021/01/07	6	68.25	0	0.00	68.10	6	2,656	0.23%
2021/01/06	8	68.84	6	69.27	68.30	2	2,634	0.08%
2021/01/05	1	68.70	0	0.00	68.60	1	2,611	0.04%
2021/01/04	6	68.70	0	0.00	69.40	6	2,608	0.23%
2020/12/30	1	68.50	0	0.00	68.70	1	2,597	0.04%
2020/12/29	0	0.00	10	68.40	68.60	-10	2,624	-0.38%
2020/12/28	10	68.06	0	0.00	67.90	10	2,615	0.38%
2020/12/25	8	68.73	8	68.66	68.80	0	2,581	0.00%
2020/12/24	6	70.08	8	70.43	70.20	-2	2,571	-0.08%
2020/12/23	8	69.13	7	68.73	69.50	1	2,559	0.04%
2020/12/22	9	68.31	0	0.00	67.60	9	2,576	0.35%
2020/12/21	2	69.00	12	68.63	68.30	-10	2,515	-0.40%
2020/12/18	3	70.83	0	0.00	70.50	3	2,586	0.12%
2020/12/17	7	71.30	0	0.00	71.40	7	2,588	0.27%
2020/12/10	0	0.00	4	75.53	74.60	-4	2,880	-0.14%
2020/12/08	0	0.00	11	77.95	77.90	-11	2,958	-0.37%
2020/12/07	11	78.01	1.2	80.02	77.30	9.8	2,949	0.33%
2020/12/04	4	81.70	0	0.00	81.10	4	2,888	0.14%
2020/12/02	0	0.00	1	82.40	82.60	-1	2,878	-0.03%
2020/11/30	1.2	83.10	0	0.00	81.30	1.2	2,889	0.04%
2020/11/26	0	0.00	1	84.10	84.10	-1	2,840	-0.04%
2020/11/24	0	0.00	2	82.30	81.30	-2	2,831	-0.07%
2020/11/20	0	0.00	2	83.30	82.90	-2	2,874	-0.07%
2020/11/19	1	82.30	3	84.03	82.40	-2	2,877	-0.07%
2020/11/18	7	81.66	0	0.00	82.40	7	2,826	0.25%
2020/11/12	1	77.00	2	78.45	79.00	-1	2,857	-0.03%
2020/10/29	0	0.00	2	76.00	76.20	-2	3,641	-0.05%
2020/10/15	0	0.00	11	70.73	70.90	-11	4,345	-0.25%
2020/10/07	2	72.95	0	0.00	72.90	2	4,600	0.04%
2020/10/06	0	0.00	2	73.70	71.70	-2	4,641	-0.04%
2020/09/29	1	71.00	0	0.00	71.00	1	4,900	0.02%
2020/09/28	2	72.05	0	0.00	72.00	2	4,991	0.04%
2020/09/25	2	72.50	0	0.00	72.40	2	5,108	0.04%
2020/09/23	1	78.60	0	0.00	77.30	1	5,685	0.02%
2020/09/18	1	77.50	0	0.00	77.00	1	5,673	0.02%
2020/09/17	1	77.10	1	77.80	78.10	0	5,617	0.00%
2020/09/16	2	77.85	0	0.00	78.00	2	5,632	0.04%
2020/09/14	0	0.00	1	74.20	74.20	-1	5,814	-0.02%
2020/09/09	0	0.00	1	71.20	71.20	-1	5,989	-0.02%
2020/09/07	1	71.30	0	0.00	70.70	1	6,139	0.02%
2020/09/04	0	0.00	3	71.03	71.70	-3	6,164	-0.05%
2020/08/31	0	0.00	1	72.00	72.30	-1	6,318	-0.02%
2020/08/26	0	0.00	2	72.10	71.10	-2	6,367	-0.03%
2020/08/18	0	0.00	3	75.40	75.20	-3	6,665	-0.05%
2020/08/14	0	0.00	1	76.80	76.90	-1	7,144	-0.01%
2020/08/12	4	73.88	0	0.00	73.20	4	7,304	0.05%
2020/08/11	2	76.25	1	76.10	75.80	1	7,256	0.01%
2020/08/07	0	0.00	16	76.41	76.30	-16	7,369	-0.22%
2020/08/06	16	80.78	1	80.90	79.60	15	7,356	0.20%
2020/08/05	2	79.70	1	80.10	83.10	1	7,623	0.01%
2020/08/03	2	75.50	0	0.00	73.70	2	7,519	0.03%
2020/07/29	1	80.50	0	0.00	80.10	1	8,006	0.01%
2020/07/24	0	0.00	1	80.10	80.80	-1	8,093	-0.01%
2020/07/20	1	78.20	1	77.80	80.20	0	8,192	0.00%
2020/07/17	1	81.10	0	0.00	78.90	1	8,302	0.01%
2020/07/15	1	79.00	0	0.00	78.00	1	8,442	0.01%
2020/07/13	2	78.00	0	0.00	77.70	2	8,523	0.02%
2020/07/10	0	0.00	1	78.60	77.70	-1	8,572	-0.01%
2020/07/09	0	0.00	5	83.10	81.10	-5	8,601	-0.06%
2020/07/08	4	79.90	0	0.00	81.60	4	8,613	0.05%
2020/07/06	1	79.40	0	0.00	78.90	1	8,763	0.01%
2020/07/03	2	79.40	2	78.30	78.00	0	8,994	0.00%
2020/07/01	2	72.35	3	72.10	72.20	-1	8,738	-0.01%
2020/06/29	3	69.50	0	0.00	69.10	3	8,739	0.03%
2020/06/24	2	70.70	1	70.50	70.80	1	8,718	0.01%
2020/06/23	1	70.90	0	0.00	70.60	1	8,835	0.01%
2020/06/22	1	72.50	1	72.70	72.30	0	8,839	0.00%
2020/06/19	0	0.00	3	72.50	73.60	-3	8,860	-0.03%
2020/06/18	3	69.23	0	0.00	69.40	3	8,725	0.03%
2020/06/17	3	68.90	3	71.00	69.00	0	8,838	0.00%
2020/06/16	0	0.00	1	69.80	70.60	-1	8,860	-0.01%
2020/06/15	3	67.13	3	67.57	67.30	0	8,868	0.00%
2020/06/11	1	67.30	3	65.20	65.20	-2	9,095	-0.02%
2020/06/10	3	65.70	3	66.00	67.00	0	9,153	0.00%
2020/06/09	3	66.97	1	66.20	66.20	2	9,234	0.02%
2020/06/08	1	67.50	23	67.17	67.00	-22	9,341	-0.24%
2020/06/05	10	67.12	5	67.00	67.30	5	9,400	0.05%
2020/06/03	1	69.20	0	0.00	70.20	1	9,620	0.01%
2020/06/01	5	69.00	2	69.90	69.60	3	9,816	0.03%
2020/05/29	5	68.30	0	0.00	68.70	5	9,858	0.05%
2020/05/28	6	68.03	1	67.20	68.10	5	10,032	0.05%
2020/05/27	5	67.20	0	0.00	68.10	5	10,091	0.05%
2020/05/21	200	69.48	201	71.20	71.50	-1	10,464	-0.01%	大買/大賣/
2020/05/20	0	0.00	1	63.00	65.00	-1	10,220	-0.01%
2020/05/14	0	0.00	5	62.60	60.60	-5	11,202	-0.04%
2020/05/12	3	62.67	32	63.00	62.10	-29	12,247	-0.24%
2020/05/11	10	60.15	0	0.00	61.40	10	12,047	0.08%
2020/05/08	15	59.93	0	0.00	60.20	15	12,006	0.12%
2020/05/07	5	60.82	1	61.50	60.10	4	12,034	0.03%
2020/05/06	2	58.10	5	59.18	58.60	-3	11,835	-0.03%
2020/04/24	0	0.00	1	54.90	54.00	-1	12,214	-0.01%
2020/04/23	3	56.40	0	0.00	54.60	3	12,367	0.02%
2020/04/22	3	54.23	2	54.90	55.90	1	12,442	0.01%
2020/04/21	6	53.83	0	0.00	54.00	6	12,394	0.05%
2020/04/20	0	0.00	1	54.00	53.40	-1	12,231	-0.01%
2020/04/17	1	53.90	2	52.80	52.00	-1	12,138	-0.01%
2020/04/14	4	53.68	2	54.00	54.00	2	11,926	0.02%
2020/04/13	2	53.90	2	54.20	53.10	0	11,862	0.00%
2020/04/10	2	52.50	2	52.50	52.50	0	11,721	0.00%
2020/04/09	2	53.30	2	52.80	52.80	0	11,677	0.00%
2020/04/07	0	0.00	1	46.90	48.40	-1	11,116	-0.01%
2020/03/31	2	48.00	1	47.10	47.10	1	10,793	0.01%
2020/03/27	0	0.00	1	50.80	48.40	-1	10,907	-0.01%
2020/03/26	2	50.95	7	51.71	51.80	-5	10,903	-0.05%
2020/03/25	22	52.77	17	52.93	51.40	5	10,937	0.05%
2020/03/24	1	52.90	0	0.00	52.50	1	10,937	0.01%
2020/03/23	0	0.00	1	53.00	51.00	-1	10,976	-0.01%
2020/03/19	0	0.00	1	48.15	47.20	-1	10,721	-0.01%
2020/03/12	3	51.00	0	0.00	50.00	3	10,088	0.03%
2020/03/04	0	0.00	1	56.30	56.70	-1	9,246	-0.01%
2020/03/03	7	57.27	6	57.53	57.90	1	9,238	0.01%
2020/03/02	6	55.95	7	55.96	56.00	-1	9,054	-0.01%
2020/02/27	1	55.30	0	0.00	55.40	1	8,973	0.01%
2020/02/26	3	57.87	3	58.17	57.10	0	8,663	0.00%
2020/02/20	1	56.00	7	55.91	55.50	-6	7,975	-0.08%
2020/02/18	0	0.00	1	56.80	57.20	-1	7,427	-0.01%
2020/02/17	6	60.90	0	0.00	59.70	6	7,168	0.08%
2020/02/14	3	57.20	2	59.30	60.30	1	6,726	0.01%
2020/02/13	6	55.80	8	55.24	54.90	-2	6,002	-0.03%
2020/02/07	8	52.35	7	52.43	52.00	1	5,440	0.02%
2020/02/06	1	52.60	0	0.00	53.60	1	5,321	0.02%
2020/02/05	1	54.00	7	52.93	52.60	-6	5,214	-0.12%
2020/02/03	0	0.00	4	53.00	52.70	-4	4,849	-0.08%
2020/01/31	3	52.00	4	52.88	53.30	-1	4,686	-0.02%
2020/01/30	6	49.72	5	49.66	49.80	1	4,367	0.02%
2020/01/20	0	0.00	2	51.00	51.00	-2	4,231	-0.05%
2020/01/17	13	50.41	22	50.42	50.30	-9	4,153	-0.22%
2020/01/16	11	48.52	7	48.84	49.20	4	3,998	0.10%
2020/01/02	1	47.05	0	0.00	47.25	1	4,108	0.02%
2019/12/31	0	0.00	6	46.20	46.00	-6	4,206	-0.14%
2019/12/26	2	46.30	2	46.10	46.05	0	4,260	0.00%
2019/12/25	2	48.00	0	0.00	47.20	2	4,222	0.05%
2019/12/24	4	47.55	0	0.00	47.70	4	4,240	0.09%
2019/12/13	2	43.90	0	0.00	43.70	2	3,946	0.05%
2019/12/11	1	42.70	2	42.75	42.65	-1	4,085	-0.02%
2019/12/10	1	42.45	2	42.55	42.55	-1	4,116	-0.02%
2019/12/09	3	42.55	0	0.00	42.60	3	4,163	0.07%
2019/12/04	0	0.00	2	43.00	43.00	-2	4,464	-0.04%
2019/12/02	2	43.43	2	42.65	42.65	0	4,603	0.00%
2019/11/29	2	44.05	2	43.90	43.75	0	4,658	0.00%
2019/11/28	2	44.78	0	0.00	44.80	2	4,686	0.04%
2019/11/21	0	0.00	13	42.85	43.20	-13	4,990	-0.26%
2019/11/20	4	43.18	4	43.15	43.15	0	5,080	0.00%
2019/11/19	16	43.80	6	43.77	43.60	10	5,197	0.19%
2019/11/18	4	43.73	7	44.24	44.30	-3	5,226	-0.06%
2019/11/15	5	42.51	10	42.55	43.00	-5	5,233	-0.10%
2019/11/14	3	42.60	1	41.65	41.65	2	5,387	0.04%
2019/11/13	0	0.00	5	42.70	42.70	-5	5,441	-0.09%
2019/11/12	4	42.55	4	43.20	43.20	0	5,495	0.00%
2019/11/11	8	43.41	1	42.10	42.10	7	5,660	0.12%
2019/11/08	5	44.09	0	0.00	43.85	5	5,702	0.09%
2019/11/07	3	44.17	13	43.78	44.45	-10	5,784	-0.17%
2019/11/06	12	42.55	15	42.68	42.50	-3	5,882	-0.05%
2019/11/04	1	42.55	0	0.00	42.55	1	6,228	0.02%
2019/11/01	3	43.05	0	0.00	43.10	3	6,305	0.05%
2019/10/31	12	43.18	10	43.65	43.25	2	6,445	0.03%
2019/10/30	2	42.75	12	42.93	43.15	-10	6,554	-0.15%
2019/10/29	12	42.44	2	42.35	42.25	10	6,586	0.15%
2019/10/28	2	42.15	7	42.40	42.30	-5	6,674	-0.07%
2019/10/25	15	42.97	11	42.66	42.65	4	6,713	0.06%
2019/10/24	8	43.17	18	43.28	43.40	-10	6,710	-0.15%
2019/10/23	19	42.71	4	42.50	42.50	15	6,712	0.22%
2019/10/22	5	43.17	5	42.75	42.75	0	6,735	0.00%
2019/10/21	5	42.31	5	42.55	42.55	0	6,731	0.00%
2019/10/18	10	41.84	15	42.80	42.85	-5	6,792	-0.07%
2019/10/17	9	41.29	4	41.50	41.50	5	6,731	0.07%
2019/10/16	5	41.11	0	0.00	41.80	5	6,818	0.07%
2019/10/15	1	41.20	0	0.00	40.60	1	6,821	0.01%
2019/10/14	0	0.00	7	38.70	39.30	-7	6,860	-0.10%
2019/10/07	1	42.65	1	43.30	42.30	0	6,886	0.00%
2019/10/03	0	0.00	3	42.00	41.95	-3	6,802	-0.04%
2019/10/02	2	42.30	0	0.00	42.40	2	6,962	0.03%
2019/09/23	1	44.40	2	44.65	44.30	-1	7,290	-0.01%
2019/09/18	1	43.00	1	43.00	43.40	0	7,383	0.00%
2019/09/17	10	45.26	1	45.40	45.20	9	7,202	0.12%
2019/09/16	1	44.90	0	0.00	44.85	1	7,215	0.01%
2019/09/09	5	46.76	22	47.15	46.70	-17	7,411	-0.23%
2019/09/06	3	51.50	0	0.00	51.50	3	7,243	0.04%
2019/09/03	0	0.00	1	50.50	50.50	-1	7,592	-0.01%
2019/08/30	3	50.90	1	50.30	50.30	2	7,796	0.03%
2019/08/28	1	50.50	0	0.00	50.60	1	7,921	0.01%
2019/08/27	2	51.30	0	0.00	51.00	2	7,869	0.03%
2019/08/26	1	51.50	0	0.00	51.30	1	7,858	0.01%
2019/08/22	0	0.00	3	54.60	54.90	-3	7,731	-0.04%
2019/08/21	0	0.00	7	54.10	54.20	-7	7,650	-0.09%
2019/08/20	20	55.52	0	0.00	55.00	20	7,684	0.26%
2019/08/19	2	54.60	4	55.78	55.20	-2	7,690	-0.03%
2019/08/16	1	53.20	0	0.00	53.20	1	7,605	0.01%
2019/08/15	2	53.40	0	0.00	53.90	2	7,544	0.03%
2019/08/14	1	55.40	3	55.50	54.60	-2	7,517	-0.03%
2019/08/13	1	53.10	0	0.00	53.10	1	7,466	0.01%
2019/08/12	3	54.63	0	0.00	54.40	3	7,543	0.04%
2019/08/08	3	55.47	1	54.00	56.50	2	7,500	0.03%
2019/08/07	1	52.80	1	53.80	52.80	0	7,291	0.00%
2019/08/06	2	53.70	2	53.50	53.80	0	7,271	0.00%
2019/08/05	1	50.80	0	0.00	50.70	1	7,113	0.01%
2019/08/02	1	52.50	1	53.20	52.70	0	7,225	0.00%
2019/07/30	1	51.00	0	0.00	51.50	1	7,891	0.01%
2019/07/29	0	0.00	2	49.60	50.50	-2	7,944	-0.03%
2019/07/25	2	49.85	0	0.00	49.85	2	8,164	0.02%
2019/07/23	7	49.90	0	0.00	49.80	7	8,400	0.08%
2019/07/19	0	0.00	3	49.65	49.50	-3	8,400	-0.04%
2019/07/17	2	50.10	2	50.40	50.10	0	8,531	0.00%
2019/07/15	1	52.00	1	52.30	51.90	0	8,616	0.00%
2019/07/12	3	51.13	2	51.45	51.50	1	8,738	0.01%
2019/07/11	5	50.28	3	50.30	50.70	2	8,819	0.02%
2019/07/08	1	50.90	1	50.60	50.60	0	10,127	0.00%
2019/07/01	0	0.00	1	55.10	55.50	-1	10,229	-0.01%
2019/06/27	2	54.85	2	54.80	53.70	0	10,264	0.00%
2019/06/26	0	0.00	1	53.60	54.00	-1	10,310	-0.01%
2019/06/24	2	53.35	0	0.00	54.30	2	10,411	0.02%
2019/06/21	0	0.00	2	54.15	53.10	-2	10,404	-0.02%
2019/06/20	0	0.00	2	53.80	54.30	-2	10,366	-0.02%
2019/06/18	2	53.95	1	52.80	53.40	1	10,289	0.01%
2019/06/17	1	55.30	2	54.65	52.70	-1	10,162	-0.01%
2019/06/14	10	55.70	10	55.05	55.00	0	10,109	0.00%
2019/06/13	4	55.53	7	55.54	54.90	-3	10,050	-0.03%
2019/06/12	2	53.95	0	0.00	54.00	2	9,826	0.02%
2019/06/11	3	53.60	2	53.60	53.10	1	9,808	0.01%
2019/06/10	1	53.20	2	52.55	52.60	-1	9,740	-0.01%
2019/06/06	2	52.30	4	52.25	52.70	-2	9,728	-0.02%
2019/06/05	9	49.22	8.3	50.58	51.70	0.7	9,543	0.01%
2019/06/04	1	47.65	4	48.05	48.40	-3	9,438	-0.03%
2019/06/03	8	47.18	0	0.00	47.35	8	9,508	0.08%
2019/05/31	3	47.95	6	48.13	48.20	-3	9,800	-0.03%
2019/05/30	0	0.00	6	47.24	47.45	-6	9,783	-0.06%
2019/05/28	2	46.10	0	0.00	47.30	2	9,865	0.02%
2019/05/27	3	45.37	1	45.35	45.60	2	9,886	0.02%
2019/05/24	3	46.65	7	46.23	45.95	-4	9,851	-0.04%
2019/05/23	5	47.53	7	46.42	46.25	-2	9,818	-0.02%
2019/05/22	4	49.83	2	49.20	48.95	2	9,878	0.02%
2019/05/21	4	49.64	2	48.70	49.75	2	9,976	0.02%
2019/05/20	1	49.60	0	0.00	48.75	1	10,042	0.01%
2019/05/17	3	51.03	1	50.10	49.55	2	9,982	0.02%
2019/05/16	1	52.60	5	52.66	51.70	-4	9,904	-0.04%
2019/05/15	3	51.63	2	51.75	51.60	1	9,874	0.01%
2019/05/14	2	48.95	0	0.00	50.80	2	9,929	0.02%
2019/05/13	3	50.10	2	50.50	50.00	1	10,008	0.01%
2019/05/10	15	50.99	16	50.92	50.00	-1	10,404	-0.01%
2019/05/09	4	51.65	3	52.07	50.50	1	10,496	0.01%
2019/05/08	2	53.10	67	53.01	55.00	-65	10,425	-0.62%
2019/05/07	66	52.20	0	0.00	53.70	66	10,216	0.65%
2019/05/03	1	51.90	3	51.70	51.70	-2	10,062	-0.02%
2019/05/02	5	51.22	3	50.57	50.70	2	10,037	0.02%
2019/04/30	1	50.60	0	0.00	51.20	1	10,095	0.01%
2019/04/26	0	0.00	1	49.70	48.50	-1	10,085	-0.01%
2019/04/25	0	0.00	3	48.10	49.10	-3	10,291	-0.03%
2019/04/24	1	49.00	6	50.30	49.00	-5	10,513	-0.05%
2019/04/22	0	0.00	4	49.90	49.70	-4	11,100	-0.04%
2019/04/19	10	50.53	8	50.33	50.40	2	11,010	0.02%
2019/04/18	4	50.88	7	50.77	50.00	-3	10,844	-0.03%
2019/04/17	7	51.00	7	51.46	52.00	0	10,676	0.00%
2019/04/16	4	51.30	9	50.92	50.70	-5	10,536	-0.05%
2019/04/15	1	49.35	0	0.00	51.00	1	10,281	0.01%
2019/04/12	18	49.12	13	48.83	46.45	5	9,716	0.05%
2019/04/09	2	45.90	2	45.90	45.45	0	8,873	0.00%
2019/04/01	1	44.00	0	0.00	44.00	1	8,611	0.01%
2019/03/29	12	43.74	12	43.94	43.85	0	8,466	0.00%
2019/03/28	5	42.75	0	0.00	41.80	5	8,339	0.06%
2019/03/27	5	41.80	0	0.00	42.15	5	8,292	0.06%
2019/03/26	0	0.00	12	41.30	41.40	-12	8,246	-0.15%
2019/03/25	1	40.65	0	0.00	40.80	1	8,317	0.01%
2019/03/22	0	0.00	9	42.04	41.20	-9	8,334	-0.11%
2019/03/21	8	40.99	3	41.52	42.00	5	8,383	0.06%
2019/03/20	4	41.08	0	0.00	41.10	4	8,350	0.05%
2019/03/18	11	40.53	1	40.45	40.40	10	8,292	0.12%
2019/03/14	1	40.85	0	0.00	41.90	1	8,256	0.01%
2019/03/08	0	0.00	4	41.90	41.45	-4	8,280	-0.05%
2019/03/06	3	45.42	6	45.69	43.70	-3	8,223	-0.04%
2019/03/05	2	44.08	0	0.00	44.25	2	8,029	0.02%
2019/03/04	0	0.00	1	43.75	44.40	-1	8,107	-0.01%
2019/02/27	3	44.15	0	0.00	44.30	3	8,141	0.04%
2019/02/26	2	44.10	0	0.00	43.60	2	8,098	0.02%
2019/02/22	1	43.40	0	0.00	43.40	1	8,166	0.01%
2019/02/21	0	0.00	1	45.70	44.40	-1	8,278	-0.01%
2019/02/18	1	44.30	0	0.00	44.15	1	8,149	0.01%
2019/02/15	0	0.00	1	43.90	44.30	-1	8,216	-0.01%
2019/02/14	1	45.70	1	45.60	45.10	0	8,225	0.00%
2019/02/13	1	46.00	2	45.98	45.25	-1	8,184	-0.01%
2019/02/12	4	47.28	104	47.46	46.95	-100	8,142	-1.23%	大賣/
2019/02/11	102	48.02	1	44.50	48.05	101	8,166	1.24%	大買/鉅額交易
2019/01/30	5	42.48	4	41.98	43.70	1	7,777	0.01%
2019/01/29	7	42.02	5	42.04	40.65	2	7,542	0.03%
2019/01/28	2	41.90	2	41.40	41.10	0	7,297	0.00%
2019/01/25	0	0.00	5	41.45	40.80	-5	7,166	-0.07%
2019/01/24	1	41.15	1	41.25	41.25	0	7,083	0.00%
2019/01/23	2	41.08	2	40.18	41.00	0	6,996	0.00%
2019/01/22	1	39.50	2	40.25	39.65	-1	6,839	-0.01%
2019/01/21	1	41.20	0	0.00	40.30	1	6,699	0.01%
2019/01/18	1	41.35	2	41.03	41.35	-1	6,564	-0.02%
2019/01/17	2	41.03	3	41.37	40.55	-1	6,416	-0.02%
2019/01/16	9	40.37	16	40.02	41.15	-7	6,188	-0.11%
2019/01/15	2	39.60	34	38.84	39.60	-32	5,890	-0.54%
2019/01/14	66	36.43	72	36.55	38.20	-6	5,445	-0.11%
2019/01/11	0	0.00	2	35.15	34.80	-2	5,098	-0.04%
2019/01/02	4	34.65	4	35.20	34.40	0	5,265	0.00%
2018/12/27	2	33.10	0	0.00	33.20	2	5,340	0.04%
2018/12/26	0	0.00	5	32.60	32.65	-5	5,456	-0.09%
2018/12/25	0	0.00	4	33.08	33.20	-4	5,582	-0.07%
2018/12/22	5	34.85	0	0.00	34.85	5	5,669	0.09%
2018/12/20	19	35.70	0	0.00	35.70	19	5,646	0.34%
2018/12/19	2	35.00	23	35.32	35.20	-21	5,620	-0.37%
2018/12/18	3	35.70	1	35.55	35.25	2	5,647	0.04%
2018/12/17	1	35.50	5	35.40	35.65	-4	5,602	-0.07%
2018/12/14	5	34.95	0	0.00	35.50	5	5,722	0.09%
2018/12/10	2	33.98	0	0.00	34.30	2	5,869	0.03%
2018/12/04	1	35.50	0	0.00	35.40	1	6,055	0.02%
2018/12/03	0	0.00	3	36.65	36.35	-3	6,100	-0.05%
2018/11/30	3	35.68	6	36.01	35.50	-3	6,288	-0.05%
2018/11/29	3	35.67	0	0.00	34.90	3	6,381	0.05%
2018/11/28	5	35.92	2	35.85	35.60	3	6,722	0.04%
2018/11/27	1	35.50	0	0.00	35.35	1	6,715	0.01%
2018/11/26	2	33.75	2	33.90	34.55	0	6,769	0.00%
2018/11/23	10	33.41	1	33.10	33.10	9	6,853	0.13%
2018/11/22	22	34.87	2	34.53	33.10	20	6,997	0.29%
2018/11/21	6	34.48	2	34.65	34.60	4	7,287	0.05%
2018/11/20	31	35.22	16	34.84	34.50	15	7,661	0.20%
2018/11/19	1	34.90	0	0.00	35.25	1	7,658	0.01%
2018/11/15	0	0.00	1	34.75	34.90	-1	7,771	-0.01%
2018/11/14	2	34.63	1	34.70	34.75	1	7,837	0.01%
2018/11/13	0	0.00	3	33.58	34.25	-3	7,727	-0.04%
2018/11/12	1	33.10	0.1	33.75	33.45	0.9	7,645	0.01%
2018/11/09	1	33.10	1	33.20	33.20	0	7,615	0.00%
2018/11/08	2	33.83	2	32.10	32.10	0	7,626	0.00%
2018/11/01	30	30.68	30	30.22	30.65	0	7,783	0.00%
2018/10/29	0	0.00	30	27.35	27.70	-30	8,102	-0.37%
2018/10/22	20	30.03	0	0.00	30.55	20	8,882	0.23%
2018/10/17	10	29.65	0	0.00	29.65	10	9,724	0.10%
2018/10/11	1	26.70	0	0.00	26.00	1	9,927	0.01%
2018/10/09	11	29.00	4	29.55	28.80	7	10,178	0.07%
2018/10/08	2	29.45	1	29.80	29.45	1	10,380	0.01%
2018/10/05	8	29.14	14	28.71	29.40	-6	10,806	-0.06%
2018/10/04	2	30.53	0	0.00	30.30	2	10,989	0.02%
2018/10/03	0	0.00	3	32.68	32.00	-3	10,902	-0.03%
2018/10/02	2	31.20	1	31.40	31.20	1	10,818	0.01%
2018/10/01	5	30.75	16	30.30	30.95	-11	10,962	-0.10%
2018/09/25	5	32.20	5	32.15	32.15	0	11,008	0.00%
2018/09/21	3	31.55	0	0.00	31.45	3	10,954	0.03%
2018/09/20	1	31.25	0	0.00	30.85	1	10,881	0.01%
2018/09/19	1	32.50	0	0.00	32.25	1	10,713	0.01%
2018/09/18	1	32.85	1	32.40	33.10	0	10,631	0.00%
2018/09/17	1	33.35	0	0.00	33.15	1	10,586	0.01%
2018/09/14	1	34.85	3	34.43	34.25	-2	10,591	-0.02%
2018/09/11	0	0.00	1	34.80	34.70	-1	10,325	-0.01%
2018/09/10	3	33.03	0	0.00	33.00	3	10,218	0.03%
2018/09/07	11	34.38	8	34.52	34.60	3	10,088	0.03%
2018/09/06	6	35.28	3	35.18	35.00	3	10,124	0.03%
2018/09/05	7	34.51	10	34.47	34.70	-3	9,826	-0.03%
2018/09/04	9	35.69	9	35.51	34.10	0	9,652	0.00%
2018/09/03	0	0.00	1	36.30	36.70	-1	9,251	-0.01%
2018/08/31	1	37.20	0	0.00	36.60	1	9,128	0.01%
2018/08/30	4	36.46	6	36.76	36.70	-2	8,975	-0.02%
2018/08/29	1	36.75	2	36.85	37.35	-1	8,820	-0.01%
2018/08/28	8	36.01	7	36.25	36.70	1	8,635	0.01%
2018/08/27	2	34.70	8	34.79	35.30	-6	8,230	-0.07%
2018/08/24	1	32.85	0	0.00	33.10	1	7,915	0.01%
2018/08/23	4	32.65	6	32.89	32.35	-2	7,920	-0.03%
2018/08/22	1	31.40	0	0.00	32.25	1	7,714	0.01%
2018/08/21	0	0.00	5	31.55	31.75	-5	7,654	-0.07%
2018/08/14	2	29.83	0	0.00	29.65	2	7,324	0.03%
2018/08/13	5	30.44	0	0.00	30.75	5	7,189	0.07%
2018/08/08	1	31.50	0	0.00	31.75	1	6,907	0.01%
2018/08/07	0	0.00	6	32.50	32.65	-6	6,787	-0.09%
2018/08/03	6	32.86	13	32.98	32.20	-7	6,627	-0.11%
2018/08/02	1	31.55	1	31.90	32.30	0	6,498	0.00%
2018/08/01	19	32.91	12	32.95	31.85	7	6,373	0.11%
2018/07/31	4	32.14	3	32.40	32.00	1	6,187	0.02%
2018/07/30	10	32.36	10	32.45	32.40	0	6,110	0.00%
2018/07/27	17	31.67	17	31.51	32.00	0	5,970	0.00%
2018/07/26	1	30.90	1	31.20	31.00	0	5,694	0.00%
2018/07/24	0	0.00	4	29.75	29.30	-4	5,128	-0.08%
2018/07/20	0	0.00	1	28.95	28.60	-1	4,759	-0.02%
2018/07/19	2	28.68	0	0.00	28.45	2	4,688	0.04%
2018/07/17	8	28.89	2	29.20	28.65	6	4,508	0.13%
2018/07/16	6	29.04	4	28.83	28.10	2	4,143	0.05%
2018/07/13	2	27.83	1	27.65	29.30	1	3,897	0.03%
2018/07/12	0	0.00	1	26.30	27.75	-1	3,424	-0.03%
2018/07/11	0	0.00	2	25.30	25.25	-2	3,103	-0.06%
2018/07/10	3	24.90	1	25.05	24.90	2	3,074	0.07%
2018/07/09	0	0.00	1	25.15	25.15	-1	2,996	-0.03%
2018/07/06	1	25.35	0	0.00	25.35	1	2,827	0.04%
2018/07/05	1	24.35	1	24.30	23.10	0	2,615	0.00%
2018/07/04	0	0.00	1	23.90	23.85	-1	2,583	-0.04%
2018/06/27	0	0.00	1	23.40	23.25	-1	2,444	-0.04%
2018/06/25	3	23.50	0	0.00	23.35	3	2,387	0.13%
2018/06/08	1	23.50	0	0.00	23.35	1	2,028	0.05%
2018/06/05	0	0.00	3	24.05	23.85	-3	1,935	-0.16%
2018/06/01	2	24.15	0	0.00	23.50	2	1,842	0.11%
2018/05/31	5	23.03	2	23.35	23.65	3	1,706	0.18%
2018/05/16	0	0.00	5	21.60	21.80	-5	1,260	-0.40%
2018/05/07	2	22.45	0	0.00	22.50	2	950	0.21%
2018/04/19	0	0.00	6	20.80	20.95	-6	612	-0.98%
2018/04/16	0	0.00	1	21.00	20.80	-1	594	-0.17%
2018/04/13	5	20.25	0	0.00	20.20	5	567	0.88%
2018/04/10	0	0.00	4	20.70	19.50	-4	589	-0.68%
2018/03/31	1	19.00	0	0.00	18.95	1	596	0.17%
2018/03/26	6	18.98	0	0.00	19.00	6	625	0.96%
2018/03/23	3	19.00	0	0.00	19.15	3	620	0.48%
2018/03/15	1	20.75	3	21.10	20.65	-2	634	-0.32%
2018/03/14	3	20.65	0	0.00	20.65	3	594	0.50%
2018/01/24	8	21.75	0	0.00	21.80	8	755	1.06%
2018/01/19	0	0.00	2	21.95	21.95	-2	758	-0.26%
2018/01/10	0	0.00	6	21.45	21.20	-6	759	-0.79%
2018/01/09	0	0.00	7	22.07	22.00	-7	746	-0.94%
2018/01/08	0	0.00	2	22.25	22.40	-2	738	-0.27%
2018/01/05	2	21.85	0	0.00	21.85	2	714	0.28%