泰鼎-KY (4927)-凱基-台東券商分點個股進出

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
43.50
漲跌
--
漲幅
0.00%
成交量
1,059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:13:35(已收盤)

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

泰鼎-KY (4927)籌碼相關－凱基-台東券商分點個股進出

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-台東券商分點個股進出
凱基-台東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
2024/10/18	0	0.00	4	51.43	51.10	-4	1,607	-0.25%
2024/10/15	4	55.43	0	0.00	53.70	4	1,654	0.24%
2024/09/30	0	0.00	6	57.30	57.30	-6	1,827	-0.33%
2024/08/26	0	0.00	4	57.20	57.10	-4	1,688	-0.24%
2024/08/16	0	0.00	10	53.80	55.00	-10	1,629	-0.61%
2024/07/23	0	0.00	3	53.00	53.00	-3	1,330	-0.23%
2024/07/19	0	0.00	10	52.50	52.50	-10	1,316	-0.76%
2024/07/15	13	54.50	0	0.00	54.90	13	1,186	1.10%
2024/07/04	8	37.95	8	38.16	38.15	0	745	0.00%
2024/06/04	1	41.00	1	40.65	40.65	0	796	0.00%
2024/04/30	0	0.00	3	41.58	41.40	-3	705	-0.43%
2024/04/23	0	0.00	1	39.30	39.20	-1	682	-0.15%
2024/04/01	3	40.58	0	0.00	40.25	3	594	0.51%
2024/03/06	1	43.30	0	0.00	43.75	1	336	0.30%
2024/03/04	1	44.45	0	0.00	44.65	1	272	0.37%
2024/02/27	10	47.13	0	0.00	46.80	10	224	4.45%
2024/01/10	0	0.00	1	49.30	48.85	-1	338	-0.30%
2023/12/29	1	50.00	0	0.00	50.40	1	407	0.25%
2023/12/05	10	50.40	0	0.00	50.80	10	519	1.93%
2023/10/31	5	46.70	0	0.00	46.65	5	758	0.66%
2023/10/26	5	48.00	0	0.00	47.90	5	764	0.65%
2023/10/20	5	49.95	1	50.10	49.95	4	762	0.52%
2023/10/11	0	0.00	2	52.70	52.50	-2	842	-0.24%
2023/10/06	4	53.40	0	0.00	52.70	4	861	0.46%
2023/10/05	1	57.20	0	0.00	56.70	1	833	0.12%
2023/10/03	3	57.67	0	0.00	57.20	3	866	0.35%
2023/09/06	0	0.00	3	56.90	57.00	-3	1,200	-0.25%
2023/08/31	3	57.30	0	0.00	57.10	3	1,245	0.24%
2023/08/22	0	0.00	1	53.40	52.80	-1	1,386	-0.07%
2023/08/15	1	51.80	0	0.00	52.70	1	1,466	0.07%
2023/08/04	0	0.00	15	57.75	57.70	-15	1,453	-1.03%
2023/07/31	15	62.40	0	0.00	62.00	15	1,445	1.04%
2023/07/21	0	0.00	78	63.02	63.20	-78	1,433	-5.44%
2023/07/13	0	0.00	33	67.61	67.10	-33	1,439	-2.29%
2023/07/11	2	67.20	2	67.80	66.90	0	1,426	0.00%
2023/07/10	0	0.00	1	65.70	66.00	-1	1,502	-0.07%
2023/07/06	2	65.80	2	64.45	65.80	0	1,633	0.00%
2023/07/04	2	69.05	1	68.10	70.20	1	1,531	0.07%
2023/06/28	0	0.00	1	60.00	60.00	-1	1,381	-0.07%
2023/06/27	3	60.30	0	0.00	59.60	3	1,384	0.22%
2023/06/21	3	61.17	0	0.00	61.20	3	1,385	0.22%
2023/06/20	3	60.87	0	0.00	60.80	3	1,387	0.22%
2023/06/19	6	62.35	0	0.00	61.70	6	1,379	0.43%
2023/06/16	4	62.30	0	0.00	62.30	4	1,377	0.29%
2023/06/14	3	62.00	0	0.00	62.20	3	1,365	0.22%
2023/06/09	20	64.77	3	64.07	64.10	17	1,352	1.26%
2023/06/08	5	64.32	0	0.00	64.70	5	1,344	0.37%
2023/06/07	43	64.63	0	0.00	64.70	43	1,344	3.20%
2023/06/06	2	64.80	29	64.84	64.80	-27	1,326	-2.03%
2023/06/02	11	61.88	0	0.00	61.70	11	1,245	0.88%
2023/05/31	15	62.57	0	0.00	63.00	15	1,256	1.19%
2023/05/30	15	61.80	2	61.70	61.80	13	1,214	1.07%
2023/05/29	5	61.80	0	0.00	60.80	5	1,232	0.41%
2023/05/26	2	61.60	5	60.90	60.80	-3	1,213	-0.25%
2023/05/22	1	61.90	2	62.00	61.50	-1	1,318	-0.08%
2023/05/19	5	59.98	0	0.00	59.60	5	1,270	0.39%
2023/05/17	0	0.00	3	59.53	59.70	-3	1,244	-0.24%
2023/05/16	0	0.00	2	57.00	57.20	-2	1,197	-0.17%
2023/05/04	0	0.00	3	54.00	54.40	-3	1,241	-0.24%
2023/04/28	2	55.05	0	0.00	55.10	2	1,269	0.16%
2023/04/27	3	54.40	0	0.00	54.30	3	1,263	0.24%
2023/04/25	3	56.07	0	0.00	53.90	3	1,252	0.24%
2023/04/19	2	60.70	4	60.20	59.80	-2	1,203	-0.17%
2023/04/17	0	0.00	1	61.30	61.40	-1	1,171	-0.09%
2023/04/13	3	62.07	0	0.00	61.50	3	1,151	0.26%
2023/04/12	0	0.00	2	63.40	63.60	-2	1,060	-0.19%
2023/04/11	0	0.00	2	61.70	62.10	-2	976	-0.20%
2023/04/10	2	59.50	0	0.00	59.00	2	898	0.22%
2023/04/06	2	59.00	1	60.10	60.10	1	873	0.11%
2023/03/28	1	59.50	0	0.00	59.80	1	878	0.11%
2023/03/27	0	0.00	2	60.80	60.40	-2	880	-0.23%
2023/03/24	2	59.90	0	0.00	59.80	2	893	0.22%
2023/03/15	0	0.00	6	56.50	56.50	-6	950	-0.63%
2023/03/14	2	57.20	0	0.00	57.00	2	982	0.20%
2023/03/13	4	58.70	0	0.00	58.60	4	996	0.40%
2023/03/10	2	59.30	0	0.00	59.00	2	1,031	0.19%
2023/03/06	0	0.00	2	62.00	61.90	-2	1,232	-0.16%
2023/03/03	4	59.20	4	59.10	59.40	0	1,250	0.00%
2023/03/01	6	58.32	5	58.50	58.70	1	1,338	0.07%
2023/02/20	0	0.00	4	64.05	64.90	-4	1,384	-0.29%
2023/02/15	0	0.00	1	59.40	59.40	-1	1,470	-0.07%
2023/02/13	0	0.00	2	58.60	59.60	-2	1,553	-0.13%
2023/02/09	0	0.00	3	60.30	60.00	-3	1,678	-0.18%
2023/02/07	1	60.50	0	0.00	60.60	1	1,818	0.05%
2023/02/02	0	0.00	1	59.40	60.20	-1	1,864	-0.05%
2023/02/01	0	0.00	1	58.40	59.20	-1	1,846	-0.05%
2023/01/31	0	0.00	1	58.10	58.10	-1	1,855	-0.05%
2023/01/12	1	56.00	0	0.00	55.70	1	1,962	0.05%
2022/12/20	0	0.00	1	55.20	55.10	-1	2,360	-0.04%
2022/12/19	1	56.80	0	0.00	56.70	1	2,384	0.04%
2022/12/14	1	59.80	0	0.00	59.80	1	2,416	0.04%
2022/12/13	2	58.90	0	0.00	59.20	2	2,423	0.08%
2022/12/06	0	0.00	5	60.00	59.50	-5	2,550	-0.20%
2022/12/01	2	60.40	0	0.00	60.10	2	2,520	0.08%
2022/11/30	1	60.10	1	60.30	59.90	0	2,559	0.00%
2022/11/28	0	0.00	5	60.02	59.30	-5	2,579	-0.19%
2022/11/25	0	0.00	1	58.40	57.00	-1	2,496	-0.04%
2022/11/24	0	0.00	3	58.03	58.40	-3	2,494	-0.12%
2022/11/21	0	0.00	5	54.90	54.30	-5	2,511	-0.20%
2022/11/17	0	0.00	7	56.27	55.90	-7	2,533	-0.28%
2022/11/16	6	55.70	2	55.10	55.20	4	2,568	0.16%
2022/11/11	5	54.24	0	0.00	53.10	5	2,889	0.17%
2022/11/08	2	54.90	8	54.88	54.40	-6	2,707	-0.22%
2022/11/07	3	53.40	2	53.60	53.50	1	2,618	0.04%
2022/11/04	6	53.48	0	0.00	53.50	6	2,589	0.23%
2022/11/02	0	0.00	1	52.60	51.90	-1	2,493	-0.04%
2022/10/28	1	48.45	0	0.00	48.30	1	2,476	0.04%
2022/10/26	1	49.85	1	49.35	48.20	0	2,471	0.00%
2022/10/20	1	50.20	1	50.70	50.30	0	2,390	0.00%
2022/10/19	1	51.50	1	53.30	51.60	0	2,364	0.00%
2022/10/18	0	0.00	2	51.50	51.50	-2	2,275	-0.09%
2022/10/11	1	49.00	0	0.00	48.85	1	2,200	0.05%
2022/10/05	1	51.70	0	0.00	51.70	1	2,183	0.05%
2022/09/27	1	51.50	0	0.00	53.60	1	2,273	0.04%
2022/09/23	1	54.20	0	0.00	54.60	1	2,271	0.04%
2022/09/22	1	55.80	0	0.00	55.70	1	2,257	0.04%
2022/09/20	1	57.00	0	0.00	57.80	1	2,247	0.04%
2022/09/13	0	0.00	1	59.20	58.90	-1	2,210	-0.05%
2022/09/08	6	57.22	0	0.00	57.70	6	2,238	0.27%
2022/09/07	1	56.90	0	0.00	56.60	1	2,244	0.04%
2022/09/06	3	58.13	3	59.63	58.10	0	2,278	0.00%
2022/09/05	3	57.73	0	0.00	57.80	3	2,240	0.13%
2022/09/01	1	59.80	1	61.20	60.50	0	2,218	0.00%
2022/08/31	2	61.00	0	0.00	61.80	2	2,218	0.09%
2022/08/30	6	61.28	1	61.00	61.10	5	2,198	0.23%
2022/08/29	1	57.90	0	0.00	59.20	1	2,140	0.05%
2022/08/26	0	0.00	1	60.50	60.60	-1	2,130	-0.05%
2022/08/25	1	59.20	1	59.50	59.00	0	2,116	0.00%
2022/08/24	1	59.10	0	0.00	58.90	1	2,111	0.05%
2022/08/23	3	60.77	1	60.80	60.90	2	2,081	0.10%
2022/08/22	14	64.30	27	63.74	62.80	-13	2,037	-0.64%
2022/08/19	13	62.45	0	0.00	62.30	13	1,915	0.68%
2022/08/18	0	0.00	1	61.90	61.90	-1	1,693	-0.06%
2022/07/22	1	63.20	0	0.00	63.30	1	1,996	0.05%
2022/07/15	2	62.10	0	0.00	62.50	2	2,303	0.09%
2022/07/14	0	0.00	1	62.40	62.30	-1	2,321	-0.04%
2022/07/07	0	0.00	1	61.50	64.30	-1	2,330	-0.04%
2022/07/05	7	63.14	6	62.08	64.70	1	2,343	0.04%
2022/06/28	1	73.60	1	72.70	72.60	0	2,469	0.00%
2022/06/23	1	71.30	1	71.80	71.70	0	2,678	0.00%
2022/06/20	0	0.00	4	72.83	72.90	-4	3,030	-0.13%
2022/06/15	5	78.00	5	75.80	75.70	0	3,125	0.00%
2022/06/14	5	78.50	5	78.50	78.50	0	3,095	0.00%
2022/06/13	3	78.60	3	79.70	79.70	0	3,072	0.00%
2022/06/07	1	87.00	0	0.00	86.40	1	3,054	0.03%
2022/06/01	4	91.80	0	0.00	89.80	4	3,228	0.12%
2022/05/31	0	0.00	5	89.70	91.20	-5	3,297	-0.15%
2022/05/25	5	88.60	1	87.70	88.60	4	3,438	0.12%
2022/05/24	0	0.00	18	89.02	88.60	-18	3,449	-0.52%
2022/05/18	5	93.80	5	94.00	94.00	0	3,484	0.00%
2022/05/09	0	0.00	1	99.50	97.20	-1	3,928	-0.03%
2022/05/05	1	103.50	0	0.00	104.00	1	4,176	0.02%
2022/04/28	0	0.00	1	94.10	93.90	-1	4,311	-0.02%
2022/04/27	0	0.00	9	92.99	94.00	-9	4,363	-0.21%
2022/04/26	6	94.30	6	94.90	94.30	0	4,393	0.00%
2022/04/25	1	91.50	0	0.00	94.80	1	4,461	0.02%
2022/04/22	16	98.18	3	100.00	94.50	13	4,492	0.29%
2022/04/21	6	104.75	7	105.14	105.00	-1	4,436	-0.02%
2022/04/20	1	105.00	0	0.00	105.00	1	4,574	0.02%
2022/04/19	1	102.50	0	0.00	102.50	1	4,680	0.02%
2022/04/18	9	99.34	0	0.00	99.60	9	4,803	0.19%
2022/04/12	0	0.00	3	100.00	102.00	-3	5,471	-0.05%
2022/04/08	3	102.00	0	0.00	101.00	3	5,619	0.05%
2022/04/01	0	105.50	0	0.00	103.50	0	5,968	0.00%
2022/03/31	0	106.50	0	0.00	106.00	0	6,026	0.00%
2022/03/29	5	105.50	5	104.50	105.50	0	6,384	0.00%
2022/03/25	5	105.70	6	104.83	104.50	-1	6,734	-0.01%
2022/03/24	2	105.00	2	107.50	107.50	0	6,998	0.00%
2022/03/23	1	103.00	6	101.00	102.50	-5	7,083	-0.07%
2022/03/22	10	100.75	17	101.35	102.50	-7	7,145	-0.10%
2022/03/21	3	95.77	1	98.10	97.50	2	7,026	0.03%
2022/03/17	6	91.10	6	92.20	93.70	0	7,026	0.00%
2022/03/16	2	89.70	0	0.00	89.60	2	7,022	0.03%
2022/03/15	1	90.70	0	0.00	89.40	1	7,060	0.01%
2022/03/08	0	0.00	1	89.60	89.60	-1	7,673	-0.01%
2022/03/07	2	89.90	0	0.00	90.80	2	7,944	0.03%
2022/03/04	2	92.80	0	0.00	92.30	2	8,202	0.02%
2022/03/03	1	97.70	0	0.00	96.00	1	8,209	0.01%
2022/02/25	1	98.90	1	98.80	99.40	0	8,214	0.00%
2022/02/24	1	99.70	0	0.00	100.50	1	8,294	0.01%
2022/02/22	3	101.33	1	101.00	101.00	2	8,698	0.02%
2022/02/21	2	103.00	0	0.00	104.00	2	8,755	0.02%
2022/02/18	1	103.00	1	102.50	103.00	0	8,839	0.00%
2022/02/16	4	105.25	5	106.20	105.50	-1	9,115	-0.01%
2022/02/15	2	103.25	0	0.00	102.00	2	9,329	0.02%
2022/02/14	15	103.67	10	102.00	102.00	5	9,571	0.05%
2022/02/11	0	0.00	5	107.00	107.00	-5	9,870	-0.05%
2022/02/10	12	105.00	10	104.50	104.50	2	10,054	0.02%
2022/02/09	11	104.14	11	105.82	105.50	0	10,128	0.00%
2022/02/08	1	111.00	1	106.00	105.50	0	10,138	0.00%
2022/01/26	0	0.00	2	113.50	113.50	-2	10,170	-0.02%
2022/01/21	0	0.00	2	121.00	121.00	-2	10,262	-0.02%
2022/01/17	14	124.21	14	124.43	127.50	0	10,437	0.00%
2022/01/14	10	120.00	10	123.50	126.00	0	10,538	0.00%
2022/01/13	10	120.50	10	122.50	122.50	0	10,540	0.00%
2022/01/12	10	129.50	1	125.50	126.50	9	10,553	0.09%
2022/01/11	12	128.25	12	129.00	129.00	0	10,539	0.00%
2022/01/06	0	0.00	10	132.00	137.00	-10	10,737	-0.09%
2022/01/05	10	127.00	0	0.00	128.50	10	10,568	0.09%
2022/01/03	2	131.75	3	132.83	134.50	-1	10,361	-0.01%
2021/12/30	1	130.50	0	0.00	130.50	1	10,330	0.01%
2021/12/28	1	125.50	2	126.00	127.00	-1	10,118	-0.01%
2021/12/27	0	0.00	8	120.50	124.00	-8	10,047	-0.08%
2021/12/24	30	119.93	22	126.59	123.00	8	10,005	0.08%
2021/12/23	3	127.50	3	123.17	129.00	0	9,825	0.00%
2021/12/21	21	114.05	21	116.00	118.00	0	9,542	0.00%
2021/12/20	1	117.50	1	114.00	114.00	0	9,781	0.00%
2021/12/17	1	106.50	9	104.89	108.00	-8	9,552	-0.08%
2021/12/16	3	102.67	1	99.90	102.50	2	9,333	0.02%
2021/12/09	0	0.00	10	95.10	95.00	-10	9,626	-0.10%
2021/12/03	10	96.90	0	0.00	96.30	10	10,554	0.09%
2021/12/02	5	99.48	2	99.50	98.30	3	10,616	0.03%
2021/12/01	5	105.70	2	109.50	103.00	3	10,358	0.03%
2021/11/30	5	110.50	4	111.00	114.00	1	10,353	0.01%
2021/11/26	0	0.00	1	101.00	101.50	-1	10,376	-0.01%
2021/11/23	0	0.00	1	102.00	99.00	-1	10,249	-0.01%
2021/11/22	2	107.00	2	103.50	102.50	0	10,121	0.00%
2021/11/19	1	105.00	1	103.50	103.00	0	9,883	0.00%
2021/11/18	0	0.00	4	100.00	103.00	-4	9,661	-0.04%
2021/11/17	5	102.50	1	102.50	103.00	4	9,585	0.04%
2021/11/16	8	98.41	8.5	99.01	100.50	-0.5	9,481	-0.01%
2021/11/15	6	102.58	8	102.44	103.50	-2	9,310	-0.02%
2021/11/12	7	99.94	3	100.20	98.90	4	9,148	0.04%
2021/11/11	4	98.50	8	98.80	101.50	-4	8,880	-0.05%
2021/11/10	3	92.53	2	92.10	92.30	1	8,609	0.01%
2021/11/09	1	91.00	1	93.00	93.60	0	8,228	0.00%
2021/11/08	4	85.10	5	85.48	85.10	-1	7,972	-0.01%
2021/11/05	5	83.24	8	82.39	85.00	-3	7,842	-0.04%
2021/11/04	9.5	83.38	5.2	84.47	84.80	4.3	7,630	0.06%
2021/11/03	0.2	77.50	0.2	80.00	79.90	0	7,371	0.00%
2021/11/01	0.2	78.70	0	0.00	80.00	0.2	7,196	0.00%
2021/10/29	1	78.00	0	0.00	78.00	1	7,122	0.01%
2021/10/28	1	75.00	0	0.00	74.40	1	7,055	0.01%
2021/10/26	3	76.17	5	75.02	75.10	-2	6,952	-0.03%
2021/10/22	0	0.00	0.5	79.40	80.80	-0.5	6,653	-0.01%
2021/10/21	0	0.00	10	78.43	78.20	-10	6,455	-0.15%
2021/10/20	4.2	79.10	4	78.58	77.90	0.2	6,355	0.00%
2021/10/19	0.2	77.30	0	0.00	78.50	0.2	6,208	0.00%
2021/10/18	0.1	75.50	0	0.00	77.30	0.1	6,132	0.00%
2021/10/15	3	75.33	4	76.08	76.00	-1	6,050	-0.02%
2021/10/13	1	71.30	3	70.70	70.80	-2	5,597	-0.04%
2021/10/12	10	71.50	0.5	70.80	72.00	9.5	5,590	0.17%
2021/10/08	3.1	71.68	0	0.00	70.80	3.1	5,584	0.06%
2021/10/07	2	70.80	3	71.13	70.80	-1	5,641	-0.02%
2021/09/30	0	0.00	1	68.80	68.00	-1	5,326	-0.02%
2021/09/29	0.4	69.80	1	69.60	69.50	-0.6	5,269	-0.01%
2021/09/28	5	74.36	4	72.45	72.60	1	5,202	0.02%
2021/09/27	4	73.78	6	74.82	73.10	-2	5,041	-0.04%
2021/09/23	4	67.90	4	68.75	69.00	0	4,403	0.00%
2021/09/22	0	0.00	1	69.40	68.30	-1	4,354	-0.02%
2021/09/15	2	67.25	2	68.15	68.90	0	4,143	0.00%
2021/09/13	0	0.00	1	71.60	73.00	-1	3,808	-0.03%
2021/09/10	2	71.35	9	72.86	73.10	-7	3,676	-0.19%
2021/09/09	0	0.00	2	70.20	71.50	-2	3,227	-0.06%
2021/09/08	8	68.03	1	67.70	66.80	7	2,827	0.25%
2021/09/07	0	0.00	9	69.38	69.90	-9	2,656	-0.34%
2021/09/06	1	67.40	3	69.47	68.40	-2	2,407	-0.08%
2021/09/03	7	69.97	3	70.20	70.50	4	2,298	0.17%
2021/09/02	4	67.80	14	67.44	68.60	-10	1,979	-0.51%
2021/09/01	10	66.10	11	65.73	65.80	-1	1,608	-0.06%
2021/08/31	1	61.40	0	0.00	62.00	1	1,458	0.07%
2021/08/20	0	0.00	1	54.10	54.10	-1	1,427	-0.07%
2021/08/09	1	60.30	0	0.00	59.80	1	1,666	0.06%
2021/08/05	10	60.40	10	60.60	60.40	0	1,783	0.00%
2021/07/14	0	0.00	18	64.66	65.40	-18	1,996	-0.90%
2021/07/13	0	0.00	11	62.27	60.70	-11	1,931	-0.57%
2021/07/08	5	59.60	0	0.00	59.70	5	2,047	0.24%
2021/07/07	15	60.54	7	61.46	59.80	8	2,111	0.38%
2021/07/06	1	60.90	0	0.00	60.70	1	2,123	0.05%
2021/07/05	1	61.50	5	61.92	62.80	-4	2,131	-0.19%
2021/07/01	5	61.10	0	0.00	59.70	5	2,156	0.23%
2021/06/28	0	0.00	24	61.57	61.40	-24	2,236	-1.07%
2021/06/24	12	61.20	15	61.60	61.20	-3	2,242	-0.13%
2021/06/18	0	0.00	4	59.83	59.90	-4	2,215	-0.18%
2021/06/17	5	58.40	1	58.50	58.50	4	2,228	0.18%
2021/06/16	0	0.00	2	58.70	58.30	-2	2,240	-0.09%
2021/06/01	10	56.80	3	56.70	56.70	7	2,412	0.29%
2021/05/25	10	54.00	10	54.90	55.20	0	2,608	0.00%
2021/05/21	10	51.40	11	52.36	52.40	-1	2,605	-0.04%
2021/05/20	2	52.30	3	51.73	50.40	-1	2,601	-0.04%
2021/05/19	0	0.00	1	50.20	51.90	-1	2,594	-0.04%
2021/05/17	1	44.70	7	44.68	44.55	-6	2,584	-0.23%
2021/05/13	6	51.48	0	0.00	50.80	6	2,494	0.24%
2021/05/12	10	55.20	1	57.00	55.20	9	2,437	0.37%
2021/05/11	27	61.87	15	61.50	61.30	12	2,407	0.50%
2021/05/10	5	69.20	0	0.00	68.10	5	2,333	0.21%
2021/05/07	1	68.50	0	0.00	68.80	1	2,344	0.04%
2021/05/06	1	68.40	0	0.00	67.90	1	2,357	0.04%
2021/05/05	15	67.03	0	0.00	66.50	15	2,436	0.62%
2021/04/29	0	0.00	2	66.90	66.80	-2	2,494	-0.08%
2021/04/28	1	67.80	0	0.00	67.80	1	2,506	0.04%
2021/04/27	1	67.30	0	0.00	67.50	1	2,459	0.04%
2021/04/22	0	0.00	1	67.80	66.80	-1	2,524	-0.04%
2021/04/21	0	0.00	11	68.00	67.90	-11	2,556	-0.43%
2021/04/20	0	0.00	1	67.10	67.20	-1	2,535	-0.04%
2021/04/19	1	66.90	0	0.00	67.20	1	2,565	0.04%
2021/04/16	0	0.00	1	65.50	65.90	-1	2,547	-0.04%
2021/04/15	2	63.20	0	0.00	64.00	2	2,554	0.08%
2021/04/13	1	64.50	0	0.00	64.30	1	2,516	0.04%
2021/04/12	1	66.00	0	0.00	66.10	1	2,473	0.04%
2021/04/07	0	0.00	2	66.60	66.50	-2	2,456	-0.08%
2021/04/06	1	67.10	0	0.00	66.80	1	2,449	0.04%
2021/03/31	0	0.00	2	66.80	66.50	-2	2,469	-0.08%
2021/03/29	0	0.00	2	66.60	67.10	-2	2,528	-0.08%
2021/03/22	6	66.82	0	0.00	66.80	6	2,734	0.22%
2021/03/18	5	67.40	0	0.00	67.40	5	2,752	0.18%
2021/03/11	1	68.30	1	68.20	68.10	0	2,887	0.00%
2021/03/10	8	67.81	1	67.50	67.70	7	2,882	0.24%
2021/03/09	1	66.50	0	0.00	67.00	1	2,885	0.03%
2021/03/04	3	68.80	0	0.00	68.20	3	2,914	0.10%
2021/03/02	1	71.70	1	71.90	71.00	0	2,890	0.00%
2021/02/26	1	70.50	0	0.00	71.20	1	2,859	0.03%
2021/02/24	0	0.00	15	70.43	70.30	-15	2,864	-0.52%
2021/02/23	1	70.10	0	0.00	70.40	1	2,862	0.03%
2021/02/18	5	71.40	4	70.78	71.20	1	2,978	0.03%
2021/02/17	1	68.50	0	0.00	69.30	1	3,011	0.03%
2021/02/05	1	67.80	1	68.40	68.00	0	2,993	0.00%
2021/02/04	0	0.00	4	66.60	66.70	-4	3,002	-0.13%
2021/02/03	0	0.00	1	66.80	67.00	-1	3,045	-0.03%
2021/02/02	0	0.00	4	67.00	67.00	-4	3,048	-0.13%
2021/01/29	4	69.50	0	0.00	68.80	4	3,112	0.13%
2021/01/27	1	69.60	8	70.16	71.70	-7	3,027	-0.23%
2021/01/26	5	69.20	0	0.00	68.60	5	2,911	0.17%
2021/01/25	0	0.00	6	69.00	69.00	-6	2,864	-0.21%
2021/01/21	0	0.00	1	68.00	67.90	-1	2,850	-0.04%
2021/01/20	0	0.00	1	69.00	68.50	-1	2,870	-0.03%
2021/01/19	1	68.60	0	0.00	68.80	1	2,868	0.03%
2021/01/18	6	67.90	0	0.00	68.40	6	2,847	0.21%
2021/01/15	4	70.15	0	0.00	68.90	4	2,838	0.14%
2021/01/14	6	68.95	1	70.00	70.90	5	2,786	0.18%
2021/01/12	0	0.00	5	67.12	66.70	-5	2,719	-0.18%
2021/01/08	1	66.80	0	0.00	67.50	1	2,673	0.04%
2021/01/07	1	68.40	0	0.00	68.10	1	2,656	0.04%
2021/01/05	2	68.65	0	0.00	68.60	2	2,611	0.08%
2021/01/04	4	69.30	0	0.00	69.40	4	2,608	0.15%
2020/12/25	0	0.00	1	68.90	68.80	-1	2,581	-0.04%
2020/12/24	4	70.45	1	71.00	70.20	3	2,571	0.12%
2020/12/23	1	69.50	0	0.00	69.50	1	2,559	0.04%
2020/12/22	2	68.50	0	0.00	67.60	2	2,576	0.08%
2020/12/17	1	71.40	0	0.00	71.40	1	2,588	0.04%
2020/12/15	0	0.00	1	71.90	71.60	-1	2,710	-0.04%
2020/12/11	2	74.40	0	0.00	72.60	2	2,810	0.07%
2020/12/10	3	75.23	0	0.00	74.60	3	2,880	0.10%
2020/12/07	2	77.80	0	0.00	77.30	2	2,949	0.07%
2020/12/03	0	0.00	4	82.00	81.80	-4	2,879	-0.14%
2020/12/01	1	82.00	8	83.30	83.40	-7	2,889	-0.24%
2020/11/27	11	83.49	0	0.00	83.40	11	2,869	0.38%
2020/11/23	1	81.30	0	0.00	81.50	1	2,871	0.03%
2020/11/20	1	82.60	0	0.00	82.90	1	2,874	0.03%
2020/11/19	3	82.30	1	84.60	82.40	2	2,877	0.07%
2020/11/16	3	81.53	1	80.90	81.80	2	2,855	0.07%
2020/11/06	0	0.00	2	79.10	78.50	-2	3,079	-0.06%
2020/11/02	0	0.00	2	74.10	75.20	-2	3,373	-0.06%
2020/10/30	2	75.85	0	0.00	74.10	2	3,595	0.06%
2020/10/28	0	0.00	1	75.90	75.40	-1	3,735	-0.03%
2020/10/27	0	0.00	1	72.90	74.30	-1	3,751	-0.03%
2020/10/16	0	0.00	2	70.70	70.70	-2	4,260	-0.05%
2020/10/14	1	71.60	0	0.00	71.90	1	4,355	0.02%
2020/10/05	1	72.20	0	0.00	73.00	1	4,684	0.02%
2020/09/30	0	0.00	1	71.90	72.20	-1	4,830	-0.02%
2020/09/29	0	0.00	1	70.60	71.00	-1	4,900	-0.02%
2020/09/24	2	76.80	0	0.00	74.60	2	5,324	0.04%
2020/09/21	1	78.20	0	0.00	78.30	1	5,672	0.02%
2020/09/16	0	0.00	3	77.70	78.00	-3	5,632	-0.05%
2020/09/15	3	76.00	4	77.15	77.10	-1	5,684	-0.02%
2020/09/14	2	74.30	12	74.37	74.20	-10	5,814	-0.17%
2020/09/11	1	69.70	3	69.73	71.00	-2	5,733	-0.03%
2020/09/10	0	0.00	1	70.70	70.70	-1	5,824	-0.02%
2020/09/07	1	71.90	0	0.00	70.70	1	6,139	0.02%
2020/09/03	2	72.50	0	0.00	71.10	2	6,194	0.03%
2020/09/01	3	70.67	0	0.00	71.00	3	6,217	0.05%
2020/08/28	1	71.00	2	71.20	70.80	-1	6,344	-0.02%
2020/08/27	1	73.70	1	72.90	72.30	0	6,351	0.00%
2020/08/26	0	0.00	1	71.20	71.10	-1	6,367	-0.02%
2020/08/24	0	0.00	1	72.60	72.60	-1	6,414	-0.02%
2020/08/21	5	72.22	0	0.00	72.40	5	6,432	0.08%
2020/08/20	1	69.80	7	71.29	70.50	-6	6,500	-0.09%
2020/08/19	1	74.40	1	73.30	73.50	0	6,602	0.00%
2020/08/17	2	75.50	1	76.20	76.20	1	6,804	0.01%
2020/08/14	4	75.40	1	76.80	76.90	3	7,144	0.04%
2020/08/13	2	73.65	0	0.00	73.70	2	7,234	0.03%
2020/08/12	1	73.80	3	74.07	73.20	-2	7,304	-0.03%
2020/08/11	2	75.55	0	0.00	75.80	2	7,256	0.03%
2020/08/10	1	75.80	33	75.79	74.40	-32	7,261	-0.44%
2020/08/06	38	80.89	0	0.00	79.60	38	7,356	0.52%
2020/08/05	1	81.90	6	80.50	83.10	-5	7,623	-0.07%
2020/08/04	1	75.20	2	75.35	75.80	-1	7,502	-0.01%
2020/08/03	2	74.10	2	73.70	73.70	0	7,519	0.00%
2020/07/31	0	0.00	10	80.28	80.40	-10	7,730	-0.13%
2020/07/30	2	80.25	1	80.70	79.60	1	8,002	0.01%
2020/07/29	1	80.50	0	0.00	80.10	1	8,006	0.01%
2020/07/28	0	0.00	2	81.90	82.00	-2	8,007	-0.02%
2020/07/27	2	81.60	3	81.33	80.00	-1	7,992	-0.01%
2020/07/24	5	83.12	7	82.61	80.80	-2	8,093	-0.02%
2020/07/22	0	0.00	3	82.17	82.40	-3	8,100	-0.04%
2020/07/21	2	79.90	4	81.53	81.80	-2	8,102	-0.02%
2020/07/17	4	80.15	6	80.32	78.90	-2	8,302	-0.02%
2020/07/16	2	79.65	0	0.00	79.60	2	8,376	0.02%
2020/07/15	2	79.15	4	78.98	78.00	-2	8,442	-0.02%
2020/07/14	0	0.00	9	78.24	78.70	-9	8,504	-0.11%
2020/07/13	11	77.83	6	78.62	77.70	5	8,523	0.06%
2020/07/10	3	78.83	2	80.10	77.70	1	8,572	0.01%
2020/07/09	12	82.42	4	83.50	81.10	8	8,601	0.09%
2020/07/08	0	0.00	7	80.73	81.60	-7	8,613	-0.08%
2020/07/07	7	80.44	3	80.57	79.80	4	8,630	0.05%
2020/07/06	10	79.97	7	80.69	78.90	3	8,763	0.03%
2020/07/03	11	78.26	3	79.30	78.00	8	8,994	0.09%
2020/07/02	4	76.58	11	76.76	79.40	-7	8,939	-0.08%
2020/07/01	4	71.95	15	72.47	72.20	-11	8,738	-0.13%
2020/06/30	2	69.00	1	69.10	69.10	1	8,712	0.01%
2020/06/29	2	69.40	1	69.00	69.10	1	8,739	0.01%
2020/06/24	3	70.67	1	70.80	70.80	2	8,718	0.02%
2020/06/23	0	0.00	5	71.78	70.60	-5	8,835	-0.06%
2020/06/22	10	72.21	6	72.85	72.30	4	8,839	0.05%
2020/06/19	15	72.03	5	73.46	73.60	10	8,860	0.11%
2020/06/17	1	69.40	3	70.20	69.00	-2	8,838	-0.02%
2020/06/16	7	70.11	4	69.55	70.60	3	8,860	0.03%
2020/06/15	8	67.65	12	67.68	67.30	-4	8,868	-0.05%
2020/06/12	4	64.48	10	63.75	67.60	-6	9,014	-0.07%
2020/06/11	3	65.63	2	65.20	65.20	1	9,095	0.01%
2020/06/10	2	65.95	2	65.90	67.00	0	9,153	0.00%
2020/06/09	0	0.00	3	66.77	66.20	-3	9,234	-0.03%
2020/06/08	4	67.30	2	67.15	67.00	2	9,341	0.02%
2020/06/05	3	67.37	6	67.28	67.30	-3	9,400	-0.03%
2020/06/02	5	70.06	0	0.00	69.00	5	9,744	0.05%
2020/06/01	0	0.00	4	69.43	69.60	-4	9,816	-0.04%
2020/05/29	0	0.00	1	68.50	68.70	-1	9,858	-0.01%
2020/05/28	2	67.70	2	68.75	68.10	0	10,032	0.00%
2020/05/27	7	67.94	11	67.95	68.10	-4	10,091	-0.04%
2020/05/26	10	69.66	2	69.45	68.20	8	10,310	0.08%
2020/05/25	6	71.38	3	70.97	72.50	3	10,445	0.03%
2020/05/22	10	70.74	5	70.96	69.70	5	10,475	0.05%
2020/05/21	11	70.10	12	69.30	71.50	-1	10,464	-0.01%
2020/05/20	2	64.50	11	63.72	65.00	-9	10,220	-0.09%
2020/05/19	13	62.54	0	0.00	62.90	13	10,586	0.12%
2020/05/18	0	0.00	1	60.90	60.80	-1	10,586	-0.01%
2020/05/15	2	60.60	1.4	60.80	60.80	0.6	10,820	0.01%
2020/05/14	6	62.92	10	62.44	60.60	-4	11,202	-0.04%
2020/05/13	2	62.20	7	62.53	61.90	-5	11,770	-0.04%
2020/05/12	21	63.14	39	62.76	62.10	-18	12,247	-0.15%
2020/05/11	7	60.56	5	60.16	61.40	2	12,047	0.02%
2020/05/08	5	60.24	1	60.10	60.20	4	12,006	0.03%
2020/05/07	24	61.28	4	60.73	60.10	20	12,034	0.17%
2020/05/06	2	58.60	5	58.10	58.60	-3	11,835	-0.03%
2020/05/05	1	55.60	0	0.00	55.60	1	11,633	0.01%
2020/05/04	0	0.00	6	55.17	55.10	-6	11,850	-0.05%
2020/04/30	0	0.00	6	56.23	56.30	-6	11,923	-0.05%
2020/04/29	5	57.14	3	57.90	56.30	2	12,041	0.02%
2020/04/28	3	56.60	5	56.36	57.20	-2	12,202	-0.02%
2020/04/24	0	0.00	2	54.60	54.00	-2	12,214	-0.02%
2020/04/23	6	54.92	2	54.60	54.60	4	12,367	0.03%
2020/04/22	10	54.58	6	54.27	55.90	4	12,442	0.03%
2020/04/21	1	55.00	49	54.70	54.00	-48	12,394	-0.39%
2020/04/20	1	53.50	0	0.00	53.40	1	12,231	0.01%
2020/04/17	57	53.67	15	52.20	52.00	42	12,138	0.35%
2020/04/15	0	0.00	1	53.00	53.00	-1	12,025	-0.01%
2020/04/14	2	53.50	1	54.00	54.00	1	11,926	0.01%
2020/04/13	1	53.10	21	53.70	53.10	-20	11,862	-0.17%
2020/04/10	14	52.91	0	0.00	52.50	14	11,721	0.12%
2020/04/09	15	53.19	28	53.48	52.80	-13	11,677	-0.11%
2020/04/08	33	50.82	11	51.84	51.80	22	11,479	0.19%
2020/04/07	10	46.96	24	46.64	48.40	-14	11,116	-0.13%
2020/04/06	8	43.63	6	44.09	44.00	2	10,970	0.02%
2020/04/01	13	45.85	8	45.68	45.50	5	10,811	0.05%
2020/03/30	2	48.20	1	46.55	48.70	1	10,818	0.01%
2020/03/27	2	49.40	4	50.88	48.40	-2	10,907	-0.02%
2020/03/26	2	51.30	1	50.60	51.80	1	10,903	0.01%
2020/03/25	8	51.74	0	0.00	51.40	8	10,937	0.07%
2020/03/24	3	52.10	1	52.70	52.50	2	10,937	0.02%
2020/03/23	10	51.59	8	49.88	51.00	2	10,976	0.02%
2020/03/20	2	50.48	2	49.95	51.40	0	10,835	0.00%
2020/03/19	0	0.00	3	47.55	47.20	-3	10,721	-0.03%
2020/03/18	5	51.50	5	52.10	50.50	0	10,591	0.00%
2020/03/16	4	48.18	0	0.00	46.55	4	10,242	0.04%
2020/03/12	2	50.55	3	52.23	50.00	-1	10,088	-0.01%
2020/03/11	1	55.30	0	0.00	54.20	1	9,966	0.01%
2020/03/10	2	52.80	4	54.50	55.20	-2	9,869	-0.02%
2020/03/09	3	58.33	7	56.34	55.00	-4	9,664	-0.04%
2020/03/06	5	57.62	0	0.00	57.60	5	9,457	0.05%
2020/03/05	0	0.00	5	57.80	56.90	-5	9,328	-0.05%
2020/03/04	0	0.00	1	57.30	56.70	-1	9,246	-0.01%
2020/03/03	12	57.77	1	57.80	57.90	11	9,238	0.12%
2020/03/02	1	56.20	5	54.70	56.00	-4	9,054	-0.04%
2020/02/27	4	57.45	13	58.26	55.40	-9	8,973	-0.10%
2020/02/26	5	57.56	21	57.89	57.10	-16	8,663	-0.18%
2020/02/25	21	55.87	9	55.36	55.90	12	8,348	0.14%
2020/02/24	8	56.44	14	57.03	55.70	-6	8,210	-0.07%
2020/02/21	15	55.42	19	55.33	55.50	-4	8,069	-0.05%
2020/02/20	19	56.05	8	56.44	55.50	11	7,975	0.14%
2020/02/19	8	57.21	20	57.73	58.20	-12	7,523	-0.16%
2020/02/18	24	58.25	18	59.02	57.20	6	7,427	0.08%
2020/02/17	30	60.61	18	60.42	59.70	12	7,168	0.17%
2020/02/14	31	58.49	65	58.31	60.30	-34	6,726	-0.51%
2020/02/13	43	55.00	19	54.92	54.90	24	6,002	0.40%
2020/02/12	10	52.80	16	53.26	52.40	-6	5,496	-0.11%
2020/02/11	0	0.00	3	52.10	52.00	-3	5,386	-0.06%
2020/02/10	15	51.67	10	52.90	51.30	5	5,538	0.09%
2020/02/07	12	52.08	0	0.00	52.00	12	5,440	0.22%
2020/02/06	9	52.86	29	52.82	53.60	-20	5,321	-0.38%
2020/02/05	15	52.60	12	53.10	52.60	3	5,214	0.06%
2020/02/04	9	51.40	7	51.83	51.70	2	4,944	0.04%
2020/02/03	11	52.13	11	52.74	52.70	0	4,849	0.00%
2020/01/31	28	52.06	1	53.20	53.30	27	4,686	0.58%
2020/01/30	2	49.68	1	48.30	49.80	1	4,367	0.02%
2020/01/20	3	51.07	0	0.00	51.00	3	4,231	0.07%
2020/01/17	2	50.50	4	50.28	50.30	-2	4,153	-0.05%
2020/01/16	3	48.83	1	49.00	49.20	2	3,998	0.05%
2020/01/14	0	0.00	1	46.50	46.60	-1	3,766	-0.03%
2020/01/07	1	45.55	2	44.70	44.70	-1	3,949	-0.03%
2020/01/06	0	0.00	2	45.75	45.65	-2	3,964	-0.05%
2019/12/31	0	0.00	2	46.10	46.00	-2	4,206	-0.05%
2019/12/30	1	46.15	0	0.00	46.05	1	4,311	0.02%
2019/12/25	8	47.94	6	47.84	47.20	2	4,222	0.05%
2019/12/24	5	47.36	6	47.61	47.70	-1	4,240	-0.02%
2019/12/23	1	47.25	18	46.90	47.60	-17	4,127	-0.41%
2019/12/20	2	46.05	0	0.00	46.00	2	3,987	0.05%
2019/12/19	3	45.88	11	46.24	46.50	-8	3,933	-0.20%
2019/12/18	18	45.28	2	45.18	45.10	16	3,831	0.42%
2019/12/17	0	0.00	1	43.90	44.10	-1	3,703	-0.03%
2019/12/13	0	0.00	1	44.20	43.70	-1	3,946	-0.03%
2019/12/12	10	43.25	10	43.70	43.45	0	3,953	0.00%
2019/12/11	0	0.00	1	42.50	42.65	-1	4,085	-0.02%
2019/12/10	1	42.45	1	42.75	42.55	0	4,116	0.00%
2019/12/09	2	42.50	0	0.00	42.60	2	4,163	0.05%
2019/12/04	0	0.00	2	42.90	43.00	-2	4,464	-0.04%
2019/12/02	1	43.55	10	42.60	42.65	-9	4,603	-0.20%
2019/11/29	1	44.30	5	43.90	43.75	-4	4,658	-0.09%
2019/11/28	2	44.45	3	44.73	44.80	-1	4,686	-0.02%
2019/11/27	1	43.90	2	43.75	43.95	-1	4,687	-0.02%
2019/11/26	0	0.00	1	43.55	43.60	-1	4,722	-0.02%
2019/11/25	1	42.90	0	0.00	42.95	1	4,789	0.02%
2019/11/22	1	43.00	0	0.00	42.70	1	4,867	0.02%
2019/11/21	1	42.50	1	42.90	43.20	0	4,990	0.00%
2019/11/18	1	44.35	4	43.99	44.30	-3	5,226	-0.06%
2019/11/14	0	0.00	1	42.50	41.65	-1	5,387	-0.02%
2019/11/11	1	42.40	1	42.20	42.10	0	5,660	0.00%
2019/11/08	3	43.97	6	44.43	43.85	-3	5,702	-0.05%
2019/11/07	11	44.19	13	44.23	44.45	-2	5,784	-0.03%
2019/11/04	0	0.00	1	42.90	42.55	-1	6,228	-0.02%
2019/11/01	2	43.00	4	43.10	43.10	-2	6,305	-0.03%
2019/10/31	5	43.21	2	43.40	43.25	3	6,445	0.05%
2019/10/30	2	42.95	3	42.75	43.15	-1	6,554	-0.02%
2019/10/29	0	0.00	4	42.45	42.25	-4	6,586	-0.06%
2019/10/25	1	43.00	0	42.65	42.65	1	6,713	0.01%
2019/10/24	0	0.00	2	43.10	43.40	-2	6,710	-0.03%
2019/10/23	2	42.60	0	0.00	42.50	2	6,712	0.03%
2019/10/18	4	42.65	1	42.10	42.85	3	6,792	0.04%
2019/10/17	5	41.40	0	0.00	41.50	5	6,731	0.07%
2019/10/16	5	41.64	2	41.50	41.80	3	6,818	0.04%
2019/10/15	6	40.65	1	41.05	40.60	5	6,821	0.07%
2019/10/14	3	39.02	3	38.97	39.30	0	6,860	0.00%
2019/10/09	7	39.01	0	0.00	38.85	7	6,895	0.10%
2019/10/08	2	41.15	2	40.95	41.05	0	6,871	0.00%
2019/10/07	15	41.81	13	42.01	42.30	2	6,886	0.03%
2019/10/04	9	40.78	9	41.07	40.30	0	6,848	0.00%
2019/10/03	1	41.90	1	42.00	41.95	0	6,802	0.00%
2019/10/01	0	0.00	2	41.93	42.20	-2	6,981	-0.03%
2019/09/27	10	42.00	2	42.08	42.05	8	6,999	0.11%
2019/09/26	0	0.00	1	43.70	43.85	-1	7,086	-0.01%
2019/09/25	0	0.00	1	43.90	43.60	-1	7,157	-0.01%
2019/09/24	0	0.00	1	44.25	43.80	-1	7,262	-0.01%
2019/09/23	13	44.37	4	44.51	44.30	9	7,290	0.12%
2019/09/20	5	43.85	3	43.92	43.85	2	7,379	0.03%
2019/09/19	7	43.61	3	43.80	43.60	4	7,393	0.05%
2019/09/18	3	44.23	4	43.74	43.40	-1	7,383	-0.01%
2019/09/17	2	45.38	0	0.00	45.20	2	7,202	0.03%
2019/09/16	3	45.07	5	45.67	44.85	-2	7,215	-0.03%
2019/09/12	0	0.00	2	47.30	46.70	-2	7,126	-0.03%
2019/09/11	3	47.35	3	47.27	47.15	0	7,212	0.00%
2019/09/10	4	46.36	3	46.53	46.85	1	7,338	0.01%
2019/09/09	3	46.97	5	47.46	46.70	-2	7,411	-0.03%
2019/09/06	2	51.50	0	0.00	51.50	2	7,243	0.03%
2019/09/05	2	51.45	1	51.40	51.40	1	7,472	0.01%
2019/09/02	1	51.70	0	0.00	51.70	1	7,645	0.01%
2019/08/30	2	50.65	1	50.30	50.30	1	7,796	0.01%
2019/08/29	0	0.00	2	50.80	50.80	-2	7,929	-0.03%
2019/08/28	5	50.62	1	50.40	50.60	4	7,921	0.05%
2019/08/27	1	52.00	1	51.50	51.00	0	7,869	0.00%
2019/08/26	0	0.00	9	51.54	51.30	-9	7,858	-0.11%
2019/08/23	0	0.00	3	54.10	53.60	-3	7,771	-0.04%
2019/08/22	0	0.00	2	53.80	54.90	-2	7,731	-0.03%
2019/08/21	2	54.30	0	0.00	54.20	2	7,650	0.03%
2019/08/20	13	55.71	6	55.17	55.00	7	7,684	0.09%
2019/08/19	8	55.55	16	55.68	55.20	-8	7,690	-0.10%
2019/08/16	14	54.31	7	53.20	53.20	7	7,605	0.09%
2019/08/15	1	54.10	8	53.81	53.90	-7	7,544	-0.09%
2019/08/14	8	55.01	3	55.43	54.60	5	7,517	0.07%
2019/08/13	2	53.90	6	53.10	53.10	-4	7,466	-0.05%
2019/08/12	22	55.27	23	54.69	54.40	-1	7,543	-0.01%
2019/08/08	13	55.35	13	55.75	56.50	0	7,500	0.00%
2019/08/07	6	53.03	3	53.67	52.80	3	7,291	0.04%
2019/08/06	3	52.97	1	52.60	53.80	2	7,271	0.03%
2019/08/05	1	50.70	1	51.40	50.70	0	7,113	0.00%
2019/08/02	4	53.08	7	52.41	52.70	-3	7,225	-0.04%
2019/08/01	9	52.83	3	52.83	53.00	6	7,491	0.08%
2019/07/31	1	51.50	0	0.00	51.60	1	7,711	0.01%
2019/07/30	9	51.19	4	51.05	51.50	5	7,891	0.06%
2019/07/29	2	50.30	2	49.80	50.50	0	7,944	0.00%
2019/07/26	2	49.73	2	49.70	49.60	0	8,083	0.00%
2019/07/24	4	49.60	0	0.00	49.40	4	8,324	0.05%
2019/07/23	2	49.80	0	0.00	49.80	2	8,400	0.02%
2019/07/22	1	50.80	1	50.70	50.70	0	8,389	0.00%
2019/07/18	1	49.55	1	49.35	49.00	0	8,547	0.00%
2019/07/15	2	52.10	2	51.95	51.90	0	8,616	0.00%
2019/07/11	1	50.40	1	50.00	50.70	0	8,819	0.00%
2019/07/10	3	51.23	10	50.26	50.20	-7	9,016	-0.08%
2019/07/09	9	49.91	6	50.29	49.85	3	9,495	0.03%
2019/07/08	4	50.48	0	0.00	50.60	4	10,127	0.04%
2019/07/03	1	52.00	0	0.00	51.70	1	10,261	0.01%
2019/06/28	4	54.45	0	0.00	54.60	4	10,178	0.04%
2019/06/25	0	0.00	10	53.80	54.10	-10	10,371	-0.10%
2019/06/21	0	0.00	1	53.20	53.10	-1	10,404	-0.01%
2019/06/19	5	54.30	1	53.30	53.40	4	10,343	0.04%
2019/06/18	4	51.83	5	52.32	53.40	-1	10,289	-0.01%
2019/06/17	5	53.68	5	54.40	52.70	0	10,162	0.00%
2019/06/14	9	55.46	6	54.98	55.00	3	10,109	0.03%
2019/06/13	13	55.10	67	55.50	54.90	-54	10,050	-0.54%
2019/06/12	3	54.03	3	53.80	54.00	0	9,826	0.00%
2019/06/11	3	53.63	4	53.53	53.10	-1	9,808	-0.01%
2019/06/10	7	53.00	2	53.05	52.60	5	9,740	0.05%
2019/06/06	0	0.00	1	52.00	52.70	-1	9,728	-0.01%
2019/06/05	1	51.50	0	0.00	51.70	1	9,543	0.01%
2019/06/04	0	0.00	1	48.50	48.40	-1	9,438	-0.01%
2019/05/31	2	47.70	1	48.05	48.20	1	9,800	0.01%
2019/05/30	2	47.38	2	47.60	47.45	0	9,783	0.00%
2019/05/29	0	0.00	2	47.10	47.50	-2	9,802	-0.02%
2019/05/28	1	46.10	1	45.95	47.30	0	9,865	0.00%
2019/05/24	3	46.93	4	46.50	45.95	-1	9,851	-0.01%
2019/05/23	3	47.32	3	47.80	46.25	0	9,818	0.00%
2019/05/22	2	49.85	0	0.00	48.95	2	9,878	0.02%
2019/05/21	1	48.90	1	49.30	49.75	0	9,976	0.00%
2019/05/20	3	48.90	13	48.20	48.75	-10	10,042	-0.10%
2019/05/17	3	51.97	2	52.20	49.55	1	9,982	0.01%
2019/05/16	3	53.00	5	52.22	51.70	-2	9,904	-0.02%
2019/05/15	0	0.00	1	51.40	51.60	-1	9,874	-0.01%
2019/05/14	4	49.36	4	49.38	50.80	0	9,929	0.00%
2019/05/13	5	50.20	7	50.29	50.00	-2	10,008	-0.02%
2019/05/10	3	50.30	1	50.60	50.00	2	10,404	0.02%
2019/05/09	10	52.84	7	51.41	50.50	3	10,496	0.03%
2019/05/08	3	53.57	6	53.13	55.00	-3	10,425	-0.03%
2019/05/07	16	51.48	15	51.51	53.70	1	10,216	0.01%
2019/05/06	5	50.80	4	50.98	50.00	1	10,111	0.01%
2019/05/03	4	51.90	9	51.63	51.70	-5	10,062	-0.05%
2019/05/02	8	50.70	4	50.90	50.70	4	10,037	0.04%
2019/04/30	5	50.17	5	50.58	51.20	0	10,095	0.00%
2019/04/29	0	0.00	1	49.00	49.25	-1	10,047	-0.01%
2019/04/26	3	48.43	4	48.69	48.50	-1	10,085	-0.01%
2019/04/24	6	49.99	16	49.17	49.00	-10	10,513	-0.10%
2019/04/22	2	50.18	2	50.00	49.70	0	11,100	0.00%
2019/04/19	5	51.28	3	50.50	50.40	2	11,010	0.02%
2019/04/18	12	50.84	35	50.72	50.00	-23	10,844	-0.21%
2019/04/17	13	51.46	1	50.90	52.00	12	10,676	0.11%
2019/04/16	9	50.21	11	50.58	50.70	-2	10,536	-0.02%
2019/04/15	17	50.28	20	49.79	51.00	-3	10,281	-0.03%
2019/04/12	31	49.20	31	48.79	46.45	0	9,716	0.00%
2019/04/11	5	46.35	23	46.79	46.95	-18	9,029	-0.20%
2019/04/10	3	45.30	3	45.63	45.75	0	8,884	0.00%
2019/04/09	6	46.01	10	45.92	45.45	-4	8,873	-0.05%
2019/04/08	9	45.48	5	45.41	45.10	4	8,766	0.05%
2019/04/03	7	45.24	18	44.86	44.70	-11	8,714	-0.13%
2019/04/02	15	44.15	4	44.41	43.85	11	8,645	0.13%
2019/04/01	31	44.90	2	45.03	44.00	29	8,611	0.34%
2019/03/29	13	43.60	12	43.48	43.85	1	8,466	0.01%
2019/03/28	11	42.48	2	42.50	41.80	9	8,339	0.11%
2019/03/27	3	41.65	2	41.98	42.15	1	8,292	0.01%
2019/03/26	2	41.40	3	41.77	41.40	-1	8,246	-0.01%
2019/03/25	1	40.50	0	0.00	40.80	1	8,317	0.01%
2019/03/22	10	41.20	1	41.95	41.20	9	8,334	0.11%
2019/03/21	12	41.03	13	41.86	42.00	-1	8,383	-0.01%
2019/03/20	2	41.28	2	41.78	41.10	0	8,350	0.00%
2019/03/19	0	0.00	1	41.10	41.60	-1	8,334	-0.01%
2019/03/15	2	41.68	1	41.25	41.15	1	8,266	0.01%
2019/03/14	1	41.05	2	41.30	41.90	-1	8,256	-0.01%
2019/03/13	2	40.30	1	40.70	40.80	1	8,263	0.01%
2019/03/12	2	41.43	1	41.95	40.45	1	8,221	0.01%
2019/03/11	21	41.07	11	41.34	41.35	10	8,174	0.12%
2019/03/08	3	41.97	2	42.10	41.45	1	8,280	0.01%
2019/03/07	0	0.00	1	42.90	42.65	-1	8,253	-0.01%
2019/03/06	33	44.35	4	45.76	43.70	29	8,223	0.35%
2019/03/05	2	44.03	2	44.33	44.25	0	8,029	0.00%
2019/03/04	1	44.40	4	44.33	44.40	-3	8,107	-0.04%
2019/02/27	2	43.48	1	43.50	44.30	1	8,141	0.01%
2019/02/26	1	43.55	2	43.88	43.60	-1	8,098	-0.01%
2019/02/25	2	44.05	2	43.88	44.45	0	8,177	0.00%
2019/02/22	3	43.88	1	43.90	43.40	2	8,166	0.02%
2019/02/21	44	44.75	17	45.55	44.40	27	8,278	0.33%
2019/02/20	3	44.25	3	44.27	45.00	0	8,215	0.00%
2019/02/19	6	44.48	5	44.58	44.20	1	8,137	0.01%
2019/02/18	3	44.65	2	44.73	44.15	1	8,149	0.01%
2019/02/15	3	44.65	1	44.00	44.30	2	8,216	0.02%
2019/02/14	4	46.15	7	45.83	45.10	-3	8,225	-0.04%
2019/02/13	6	46.22	40	45.83	45.25	-34	8,184	-0.42%
2019/02/12	48	47.16	5	47.53	46.95	43	8,142	0.53%
2019/02/11	2	44.63	10	45.89	48.05	-8	8,166	-0.10%
2019/01/30	17	42.51	18	42.28	43.70	-1	7,777	-0.01%
2019/01/29	13	41.61	12	41.65	40.65	1	7,542	0.01%
2019/01/28	9	41.57	10	41.64	41.10	-1	7,297	-0.01%
2019/01/25	10	41.12	7	41.53	40.80	3	7,166	0.04%
2019/01/24	3	40.98	7	41.16	41.25	-4	7,083	-0.06%
2019/01/23	5	40.96	3	39.75	41.00	2	6,996	0.03%
2019/01/22	4	39.70	4	40.56	39.65	0	6,839	0.00%
2019/01/21	6	40.93	7	41.55	40.30	-1	6,699	-0.01%
2019/01/18	9	40.89	8	40.91	41.35	1	6,564	0.02%
2019/01/17	8	41.44	3	41.50	40.55	5	6,416	0.08%
2019/01/16	10	40.34	9	40.24	41.15	1	6,188	0.02%
2019/01/15	7	38.39	14	38.77	39.60	-7	5,890	-0.12%
2019/01/14	13	36.98	16	36.88	38.20	-3	5,445	-0.06%
2019/01/11	1	35.00	0	0.00	34.80	1	5,098	0.02%
2019/01/10	1	35.00	0	0.00	35.25	1	5,104	0.02%
2019/01/09	2	35.50	1	35.40	35.25	1	5,146	0.02%
2019/01/08	0	0.00	1	35.40	35.50	-1	5,156	-0.02%
2019/01/07	1	35.25	2	35.43	35.05	-1	5,120	-0.02%
2019/01/04	1	34.60	1	34.80	34.90	0	5,160	0.00%
2019/01/02	5	34.40	2	35.35	34.40	3	5,265	0.06%
2018/12/28	1	33.90	4	34.43	34.55	-3	5,266	-0.06%
2018/12/26	1	32.95	1	33.45	32.65	0	5,456	0.00%
2018/12/25	1	33.70	0	0.00	33.20	1	5,582	0.02%
2018/12/24	1	34.60	0	0.00	34.55	1	5,528	0.02%
2018/12/21	0	0.00	1	35.85	35.50	-1	5,693	-0.02%
2018/12/20	0	0.00	1	35.65	35.70	-1	5,646	-0.02%
2018/12/19	1	35.35	0	0.00	35.20	1	5,620	0.02%
2018/12/18	2	35.70	6	35.90	35.25	-4	5,647	-0.07%
2018/12/14	19	35.27	13	35.54	35.50	6	5,722	0.10%
2018/12/12	10	34.35	10	34.70	34.80	0	5,750	0.00%
2018/12/11	8	34.61	13	34.23	34.25	-5	5,785	-0.09%
2018/12/10	1	33.90	0	0.00	34.30	1	5,869	0.02%
2018/12/06	10	34.98	10	33.75	34.00	0	5,940	0.00%
2018/12/05	5	35.26	0	0.00	35.40	5	5,959	0.08%
2018/12/04	0	0.00	1	35.90	35.40	-1	6,055	-0.02%
2018/12/03	4	36.31	3	36.70	36.35	1	6,100	0.02%
2018/11/30	0	0.00	2	35.43	35.50	-2	6,288	-0.03%
2018/11/29	3	35.73	1	35.70	34.90	2	6,381	0.03%
2018/11/28	4	36.06	3	35.83	35.60	1	6,722	0.01%
2018/11/27	1	35.15	13	35.32	35.35	-12	6,715	-0.18%
2018/11/22	1	34.70	1	34.95	33.10	0	6,997	0.00%
2018/11/21	2	34.78	3	34.80	34.60	-1	7,287	-0.01%
2018/11/20	3	34.85	2	34.30	34.50	1	7,661	0.01%
2018/11/19	10	34.95	3	35.00	35.25	7	7,658	0.09%
2018/11/16	2	34.58	0	0.00	34.55	2	7,754	0.03%
2018/11/15	4	35.10	0	0.00	34.90	4	7,771	0.05%
2018/11/14	1	34.40	1	34.25	34.75	0	7,837	0.00%
2018/11/13	0	0.00	9	33.45	34.25	-9	7,727	-0.12%
2018/11/12	3	33.20	0	0.00	33.45	3	7,645	0.04%
2018/11/09	12	33.00	6	33.15	33.20	6	7,615	0.08%
2018/11/08	2	34.20	2	32.20	32.10	0	7,626	0.00%
2018/11/07	0	0.00	2	32.40	33.00	-2	7,553	-0.03%
2018/11/06	2	32.23	0	0.00	31.95	2	7,623	0.03%
2018/11/02	0	0.00	2	30.75	31.20	-2	7,608	-0.03%
2018/10/31	1	29.50	1	29.35	29.50	0	7,845	0.00%
2018/10/30	0	0.00	3	28.13	28.30	-3	7,902	-0.04%
2018/10/25	1	29.50	1	28.95	29.00	0	8,398	0.00%
2018/10/24	4	30.10	4	30.40	30.10	0	8,476	0.00%
2018/10/17	0	0.00	1	29.60	29.65	-1	9,724	-0.01%
2018/10/16	0	0.00	1	28.10	28.85	-1	9,755	-0.01%
2018/10/15	6	27.25	0	0.00	28.40	6	9,824	0.06%
2018/10/12	1	27.75	0	0.00	27.80	1	9,868	0.01%
2018/10/11	0	0.00	1	25.95	26.00	-1	9,927	-0.01%
2018/10/04	3	30.55	5	30.73	30.30	-2	10,989	-0.02%
2018/10/02	0	0.00	4	30.99	31.20	-4	10,818	-0.04%
2018/09/28	2	31.90	0	0.00	31.70	2	10,991	0.02%
2018/09/26	1	32.00	1	32.35	32.10	0	11,010	0.00%
2018/09/25	1	32.15	0	0.00	32.15	1	11,008	0.01%
2018/09/21	3	31.52	1	31.45	31.45	2	10,954	0.02%
2018/09/20	1	30.90	1	30.90	30.85	0	10,881	0.00%
2018/09/19	6	33.62	5	32.35	32.25	1	10,713	0.01%
2018/09/18	10	32.70	10	32.95	33.10	0	10,631	0.00%
2018/09/17	3	33.60	3	33.25	33.15	0	10,586	0.00%
2018/09/14	0	0.00	1	33.95	34.25	-1	10,591	-0.01%
2018/09/13	4	32.94	4	33.08	33.20	0	10,476	0.00%
2018/09/12	2	33.95	2	33.85	33.30	0	10,383	0.00%
2018/09/11	2	33.05	4	34.14	34.70	-2	10,325	-0.02%
2018/09/10	2	33.38	0	0.00	33.00	2	10,218	0.02%
2018/09/07	1	34.05	2	33.93	34.60	-1	10,088	-0.01%
2018/09/06	2	34.90	0	0.00	35.00	2	10,124	0.02%
2018/09/05	1	34.75	4	34.21	34.70	-3	9,826	-0.03%
2018/09/04	20	34.63	17	34.43	34.10	3	9,652	0.03%
2018/09/03	0	0.00	1	36.60	36.70	-1	9,251	-0.01%
2018/08/31	0	0.00	5	36.65	36.60	-5	9,128	-0.05%
2018/08/30	1	36.60	0	0.00	36.70	1	8,975	0.01%
2018/08/29	1	36.95	3	36.83	37.35	-2	8,820	-0.02%
2018/08/28	10	36.23	11	35.60	36.70	-1	8,635	-0.01%
2018/08/27	18	34.76	11	34.73	35.30	7	8,230	0.09%
2018/08/24	5	32.31	20	32.95	33.10	-15	7,915	-0.19%
2018/08/23	15	32.78	0	0.00	32.35	15	7,920	0.19%
2018/08/22	3	31.50	3	31.25	32.25	0	7,714	0.00%
2018/08/21	3	31.90	3	31.80	31.75	0	7,654	0.00%
2018/08/20	15	30.00	15	30.00	30.30	0	7,477	0.00%
2018/08/14	2	30.10	3	29.80	29.65	-1	7,324	-0.01%
2018/08/10	0	0.00	1	32.25	31.80	-1	7,032	-0.01%
2018/08/09	1	32.00	0	0.00	31.90	1	6,961	0.01%
2018/08/08	0	0.00	2	31.80	31.75	-2	6,907	-0.03%
2018/08/03	0	0.00	26	33.24	32.20	-26	6,627	-0.39%
2018/08/02	2	31.60	0	0.00	32.30	2	6,498	0.03%
2018/08/01	30	31.99	7	31.96	31.85	23	6,373	0.36%
2018/07/31	2	32.10	2	31.95	32.00	0	6,187	0.00%
2018/07/27	3	31.80	111	32.00	32.00	-108	5,970	-1.81%	大賣/鉅額交易
2018/07/26	13	31.46	9	31.17	31.00	4	5,694	0.07%
2018/07/25	7	29.74	5	29.70	29.25	2	5,245	0.04%
2018/07/24	0	0.00	3	28.98	29.30	-3	5,128	-0.06%
2018/07/23	4	28.15	4	28.05	27.95	0	4,781	0.00%
2018/07/20	24	28.08	1	27.95	28.60	23	4,759	0.48%
2018/07/19	0	0.00	1	29.05	28.45	-1	4,688	-0.02%
2018/07/18	11	28.29	0	0.00	28.60	11	4,648	0.24%
2018/07/17	29	29.52	29	28.81	28.65	0	4,508	0.00%
2018/07/16	96	28.91	18	28.80	28.10	78	4,143	1.88%
2018/07/13	5	28.20	7	28.11	29.30	-2	3,897	-0.05%
2018/07/12	6	26.58	105	26.30	27.75	-99	3,424	-2.89%	大賣/
2018/07/11	1	25.50	23	25.38	25.25	-22	3,103	-0.71%
2018/07/10	24	24.93	33	24.82	24.90	-9	3,074	-0.29%
2018/07/09	31	25.49	2	25.85	25.15	29	2,996	0.97%
2018/07/06	1	25.30	16	23.40	25.35	-15	2,827	-0.53%
2018/07/05	0	0.00	13	23.20	23.10	-13	2,615	-0.50%
2018/07/03	20	23.15	0	0.00	23.30	20	2,528	0.79%
2018/07/02	0	0.00	5	22.75	22.70	-5	2,489	-0.20%
2018/06/29	10	23.00	0	0.00	22.85	10	2,471	0.40%
2018/06/25	10	23.64	0	0.00	23.35	10	2,387	0.42%
2018/06/22	30	22.38	0	0.00	22.30	30	2,311	1.30%
2018/06/20	20	22.60	1	22.50	22.60	19	2,303	0.82%
2018/06/19	20	22.95	0	0.00	22.90	20	2,276	0.88%
2018/06/14	5	24.04	0	0.00	23.60	5	2,236	0.22%
2018/06/13	20	24.35	5	23.97	24.35	15	2,068	0.73%
2018/06/11	2	22.70	0	0.00	23.80	2	2,031	0.10%
2018/06/08	1	23.70	3	23.60	23.35	-2	2,028	-0.10%
2018/06/05	2	23.78	2	23.95	23.85	0	1,935	0.00%
2018/06/04	4	23.49	0	0.00	23.60	4	1,887	0.21%
2018/06/01	1	23.65	1	23.40	23.50	0	1,842	0.00%
2018/05/31	6	23.25	7	23.64	23.65	-1	1,706	-0.06%
2018/05/30	1	21.35	0	0.00	21.50	1	1,504	0.07%
2018/05/29	1	21.90	0	0.00	21.60	1	1,498	0.07%
2018/02/12	0	0.00	3	18.68	18.75	-3	581	-0.52%
2018/01/05	0	0.00	5	22.00	21.85	-5	714	-0.70%
2018/01/02	0	0.00	0.5	20.80	20.95	-0.5	692	-0.08%