泰鼎-KY (4927)-凱基-內湖券商分點個股進出

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
38.05
漲跌
▲0.05
漲幅
+0.13%
成交量
804張
產業
上市電子零組件類股
484人加入追蹤

立即追蹤
本地時間:14:30(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-內湖券商分點個股進出

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-內湖券商分點個股進出
凱基-內湖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
2024/06/20	0	0.00	1	38.15	38.55	-1	760	-0.13%
2024/06/14	0	39.20	0	0.00	39.05	0	745	0.00%
2024/05/30	1	40.70	0	0.00	40.10	1	775	0.13%
2024/05/16	0	0.00	1	41.50	41.50	-1	748	-0.13%
2024/05/06	0	0.00	6	42.40	42.45	-6	726	-0.83%
2024/05/03	0	0.00	5	42.25	42.20	-5	720	-0.69%
2024/04/23	1	38.95	0	0.00	39.20	1	682	0.15%
2024/04/12	6	39.43	0	0.00	39.35	6	649	0.92%
2024/04/03	0	0.00	10	39.15	39.00	-10	621	-1.61%
2024/04/02	0.1	39.60	0	0.00	39.35	0.1	612	0.02%
2024/03/28	5	40.60	0	0.00	40.10	5	566	0.88%
2024/03/27	0	41.50	0	0.00	40.60	0	552	0.00%
2024/03/21	4	41.30	0	0.00	41.55	4	520	0.77%
2024/03/13	11	40.44	1	40.60	40.20	10	459	2.18%
2024/03/11	5	42.80	0	0.00	42.65	5	397	1.26%
2024/03/07	1	44.90	0	0.00	43.60	1	358	0.28%
2024/03/05	2	43.75	0	0.00	42.90	2	301	0.66%
2024/02/21	1	50.00	0	0.00	49.90	1	222	0.45%
2024/01/31	2	47.60	0	0.00	47.40	2	214	0.93%
2024/01/05	0	0.00	1	49.60	49.85	-1	350	-0.29%
2024/01/02	0	0.00	10	50.25	50.50	-10	405	-2.47%
2023/12/22	11	50.00	0	0.00	49.70	11	430	2.56%
2023/12/01	0	0.00	1	51.10	51.10	-1	578	-0.17%
2023/11/27	2	49.70	2	49.15	49.15	0	631	0.00%
2023/11/22	0	0.00	1	49.95	49.90	-1	650	-0.15%
2023/10/05	0	0.00	2	57.40	56.70	-2	833	-0.24%
2023/10/02	0	0.00	1	57.70	57.80	-1	890	-0.11%
2023/09/22	1	56.80	1	56.80	56.80	0	1,182	0.00%
2023/09/21	5	56.92	2	57.10	56.90	3	1,188	0.25%
2023/09/18	0	58.70	0	0.00	58.00	0	1,194	0.00%
2023/09/11	0	0.00	4	55.10	55.10	-4	1,192	-0.34%
2023/09/06	0	57.00	0	0.00	57.00	0	1,200	0.00%
2023/09/05	0	59.80	0	0.00	60.10	0	1,176	0.00%
2023/08/24	2	52.40	2	52.50	52.50	0	1,345	0.00%
2023/08/21	0	0.00	1	52.70	52.70	-1	1,390	-0.07%
2023/08/14	1	56.10	0	0.00	54.60	1	1,451	0.07%
2023/08/11	1	61.60	1	60.60	60.60	0	1,469	0.00%
2023/08/10	1	61.50	1	61.60	61.60	0	1,478	0.00%
2023/08/07	2	59.20	3	60.43	61.00	-1	1,463	-0.07%
2023/08/01	1	62.00	1	61.40	61.40	0	1,449	0.00%
2023/07/28	0	62.60	0	0.00	62.40	0	1,434	0.00%
2023/07/27	0	63.20	0	0.00	63.10	0	1,432	0.00%
2023/07/20	0	65.20	0.1	64.30	65.10	-0.1	1,449	-0.01%
2023/07/19	1	66.06	1	63.90	63.90	0	1,450	0.00%
2023/07/18	2	66.30	2	66.00	66.00	0	1,452	0.00%
2023/07/17	0	67.10	2	67.40	67.40	-2	1,444	-0.14%
2023/07/14	6	66.80	1	66.00	66.00	5	1,433	0.35%
2023/07/13	1	67.10	3	67.57	67.10	-2	1,439	-0.14%
2023/07/12	1.1	66.92	1	67.00	67.00	0.1	1,424	0.01%
2023/07/11	0	0.00	0	67.00	66.90	0	1,426	0.00%
2023/07/10	1	66.00	1	66.00	66.00	0	1,502	0.00%
2023/07/07	1	65.31	1	66.80	66.80	0	1,574	0.00%
2023/07/06	3	64.93	4	66.15	65.80	-1	1,633	-0.06%
2023/07/05	1	69.20	1	67.80	67.80	0	1,583	0.00%
2023/07/04	3	70.30	4	69.70	70.20	-1	1,531	-0.07%
2023/07/03	0	0.00	5	64.78	65.10	-5	1,416	-0.35%
2023/06/30	0	0.00	0	63.50	63.20	0	1,386	0.00%
2023/06/27	5	60.50	0	0.00	59.60	5	1,384	0.36%
2023/06/21	0	61.10	0	0.00	61.20	0	1,385	0.00%
2023/06/19	0	0.00	1	63.00	61.70	-1	1,379	-0.07%
2023/06/16	1	62.50	0	0.00	62.30	1	1,377	0.07%
2023/06/13	0	0.00	0.2	63.90	63.50	-0.2	1,352	-0.01%
2023/06/08	0.2	64.90	1	65.70	64.70	-0.9	1,344	-0.06%
2023/06/06	0	0.00	1	64.80	64.80	-1	1,326	-0.08%
2023/06/05	0	0.00	1	63.40	63.80	-1	1,275	-0.08%
2023/06/02	0	0.00	3	61.87	61.70	-3	1,245	-0.24%
2023/05/31	3	62.83	1	63.40	63.00	2	1,256	0.16%
2023/05/30	0	61.80	0	61.60	61.80	0	1,214	0.00%
2023/05/29	0	0.00	1	61.50	60.80	-1	1,232	-0.08%
2023/05/25	0	0.00	3	61.40	61.30	-3	1,216	-0.25%
2023/05/22	0	0.00	1	60.42	61.50	-1	1,318	-0.08%
2023/05/16	0	56.70	0	0.00	57.20	0	1,197	0.00%
2023/04/26	2	54.50	0	0.00	54.30	2	1,256	0.16%
2023/04/17	3	61.40	0	0.00	61.40	3	1,171	0.26%
2023/04/14	0	0.00	2	61.95	61.70	-2	1,163	-0.17%
2023/04/13	3	61.47	8	62.38	61.50	-5	1,151	-0.43%
2023/04/12	0	0.00	3	63.37	63.60	-3	1,060	-0.28%
2023/04/11	0	59.60	0	62.00	62.10	0	976	0.00%
2023/04/10	0	59.30	0	0.00	59.00	0	898	0.00%
2023/04/07	3	60.37	1	61.00	59.80	2	893	0.22%
2023/04/06	0	0.00	1	60.30	60.10	-1	873	-0.11%
2023/03/31	2	59.15	0	0.00	59.20	2	868	0.23%
2023/03/27	0	0.00	4	60.23	60.40	-4	880	-0.45%
2023/03/24	0	0.00	2	59.70	59.80	-2	893	-0.22%
2023/03/22	0	0.00	0	59.20	58.90	0	904	0.00%
2023/03/15	1	56.50	0	0.00	56.50	1	950	0.11%
2023/03/14	6	57.50	0	0.00	57.00	6	982	0.61%
2023/03/10	2	59.45	0	0.00	59.00	2	1,031	0.19%
2023/03/08	0	0.00	0	61.70	61.20	0	1,091	0.00%
2023/03/07	0	0.00	0	62.60	62.30	0	1,128	0.00%
2023/03/06	0	0.00	4.1	61.27	61.90	-4.1	1,232	-0.33%
2023/03/02	0	58.30	0	0.00	58.40	0	1,318	0.00%
2023/03/01	6	59.06	0	0.00	58.70	6	1,338	0.45%
2023/02/24	1	61.32	0	0.00	61.10	1	1,335	0.08%
2023/02/23	0	62.40	0	0.00	62.80	0	1,332	0.00%
2023/02/22	2	62.65	0	0.00	62.30	2	1,384	0.14%
2023/02/20	0	0.00	5	63.30	64.90	-5	1,384	-0.36%
2023/02/15	0	0.00	1	59.60	59.40	-1	1,470	-0.07%
2023/02/10	1	59.00	0	0.00	59.00	1	1,645	0.06%
2023/02/06	0	0.00	4	59.90	59.80	-4	1,853	-0.22%
2023/02/02	0	0.00	21	59.60	60.20	-21	1,864	-1.13%
2023/01/31	5	58.00	0	0.00	58.10	5	1,855	0.27%
2023/01/30	0	0.00	8	56.66	56.70	-8	1,860	-0.43%
2023/01/17	2	55.20	0	0.00	55.00	2	1,870	0.11%
2022/12/28	1	54.60	0	0.00	53.60	1	2,268	0.04%
2022/12/14	5	59.40	10	59.85	59.80	-5	2,416	-0.21%
2022/12/13	4	58.95	0	0.00	59.20	4	2,423	0.17%
2022/12/07	1	59.00	1	58.60	58.50	0	2,530	0.00%
2022/12/06	0	0.00	92	60.20	59.50	-92	2,550	-3.61%
2022/12/05	2	60.70	0	0.00	61.00	2	2,535	0.08%
2022/12/02	0	0.00	20	61.10	60.80	-20	2,533	-0.79%
2022/12/01	0	0.00	10	60.89	60.10	-10	2,520	-0.40%
2022/11/30	5	59.28	14	60.09	59.90	-9	2,559	-0.35%
2022/11/29	36	58.77	2	58.80	59.50	34	2,584	1.32%
2022/11/28	3	59.00	93	59.64	59.30	-90	2,579	-3.49%
2022/11/25	34	57.51	2	57.95	57.00	32	2,496	1.28%
2022/11/24	4	57.70	0	0.00	58.40	4	2,494	0.16%
2022/11/23	3	56.10	3	56.60	56.60	0	2,496	0.00%
2022/11/18	27	55.24	0	0.00	55.30	27	2,529	1.07%
2022/11/17	3	55.67	0	0.00	55.90	3	2,533	0.12%
2022/11/16	3	54.77	11	55.19	55.20	-8	2,568	-0.31%
2022/11/15	1	54.50	0	0.00	54.80	1	2,672	0.04%
2022/11/14	3	53.67	0	0.00	54.20	3	2,894	0.10%
2022/11/11	10	54.81	2	54.00	53.10	8	2,889	0.28%
2022/11/10	6	54.78	0	0.00	55.10	6	2,772	0.22%
2022/11/09	0	0.00	2	55.80	55.90	-2	2,749	-0.07%
2022/11/08	0	0.00	10	56.00	54.40	-10	2,707	-0.37%
2022/11/07	10	52.80	0	0.00	53.50	10	2,618	0.38%
2022/11/04	1	53.20	1	53.40	53.50	0	2,589	0.00%
2022/11/01	7	50.14	0	0.00	50.70	7	2,461	0.28%
2022/10/27	1	49.00	0	0.00	49.35	1	2,476	0.04%
2022/10/26	0	0.00	10	49.28	48.20	-10	2,471	-0.40%
2022/10/11	5	50.20	0	0.00	48.85	5	2,200	0.23%
2022/09/28	20	50.45	0	0.00	49.50	20	2,208	0.91%
2022/09/26	15	51.03	0	0.00	51.30	15	2,288	0.66%
2022/09/23	20	54.55	0	0.00	54.60	20	2,271	0.88%
2022/09/22	10	55.60	0	0.00	55.70	10	2,257	0.44%
2022/09/21	20	57.15	0	0.00	56.80	20	2,245	0.89%
2022/09/20	10	56.90	0	0.00	57.80	10	2,247	0.44%
2022/09/19	30	57.73	0	0.00	57.30	30	2,247	1.33%
2022/09/08	2	57.20	2	57.40	57.70	0	2,238	0.00%
2022/09/02	2	60.80	3	60.80	60.90	-1	2,251	-0.04%
2022/09/01	6	60.90	0	0.00	60.50	6	2,218	0.27%
2022/08/29	2	58.00	2	58.80	59.20	0	2,140	0.00%
2022/08/26	0	0.00	1	60.30	60.60	-1	2,130	-0.05%
2022/08/25	1	59.00	0	0.00	59.00	1	2,116	0.05%
2022/08/24	1	59.00	0	0.00	58.90	1	2,111	0.05%
2022/08/19	11	62.40	11	61.90	62.30	0	1,915	0.00%
2022/08/02	1	57.40	0	0.00	57.70	1	1,791	0.06%
2022/07/28	1	62.00	0	0.00	60.80	1	1,940	0.05%
2022/07/26	2	61.30	0	0.00	61.10	2	1,980	0.10%
2022/07/21	5	63.28	0	0.00	64.20	5	2,010	0.25%
2022/07/20	5	63.78	0	0.00	63.40	5	2,054	0.24%
2022/07/18	0	0.00	4	63.10	63.00	-4	2,292	-0.17%
2022/07/13	6	59.90	0	0.00	59.00	6	2,314	0.26%
2022/07/12	1	61.30	0	0.00	60.50	1	2,295	0.04%
2022/07/11	3	62.60	0	0.00	62.20	3	2,306	0.13%
2022/06/17	1	72.00	0	0.00	74.00	1	3,136	0.03%
2022/06/16	1	74.50	0	0.00	74.50	1	3,133	0.03%
2022/06/15	2	77.05	0	0.00	75.70	2	3,125	0.06%
2022/06/14	2	78.45	0	0.00	78.50	2	3,095	0.06%
2022/06/13	2	78.60	0	0.00	79.70	2	3,072	0.07%
2022/06/10	1	83.10	0	0.00	83.20	1	3,034	0.03%
2022/06/09	2	84.00	0	0.00	83.90	2	3,029	0.07%
2022/06/02	2	87.90	0	0.00	88.10	2	3,112	0.06%
2022/05/26	1	88.10	0	0.00	88.10	1	3,408	0.03%
2022/05/03	0	0.00	1	96.00	97.20	-1	4,206	-0.02%
2022/04/29	1	95.50	2	95.70	95.40	-1	4,268	-0.02%
2022/04/22	8	94.50	0	0.00	94.50	8	4,492	0.18%
2022/04/20	0	0.00	1.2	103.50	105.00	-1.2	4,574	-0.03%
2022/04/18	0	0.00	1	100.50	99.60	-1	4,803	-0.02%
2022/04/14	0	0.00	1	104.00	103.50	-1	5,053	-0.02%
2022/04/12	0	0.00	1	100.50	102.00	-1	5,471	-0.02%
2022/04/11	4	98.95	0	0.00	98.80	4	5,549	0.07%
2022/04/07	0	0.00	0.2	103.00	102.00	-0.2	5,729	0.00%
2022/03/30	0.2	105.00	1	107.50	105.50	-0.8	6,178	-0.01%
2022/03/25	3	105.83	0	0.00	104.50	3	6,734	0.04%
2022/03/24	1	106.00	0.3	106.00	107.50	0.7	6,998	0.01%
2022/03/23	0	0.00	2	104.50	102.50	-2	7,083	-0.03%
2022/03/22	3	101.20	1	100.00	102.50	2	7,145	0.03%
2022/03/15	0.1	90.00	0	0.00	89.40	0.1	7,060	0.00%
2022/03/04	0.1	95.00	0	0.00	92.30	0.1	8,202	0.00%
2022/02/11	0	0.00	17	107.00	107.00	-17	9,870	-0.17%
2022/02/08	21	106.48	0	0.00	105.50	21	10,138	0.21%
2022/01/21	1	123.00	0	0.00	121.00	1	10,262	0.01%
2022/01/18	1	125.00	0	0.00	123.00	1	10,409	0.01%
2022/01/14	0	0.00	0.3	125.97	126.00	-0.3	10,538	0.00%
2022/01/13	1.1	123.64	1	122.50	122.50	0.1	10,540	0.00%
2022/01/07	3.2	128.93	1	125.00	125.00	2.2	10,675	0.02%
2022/01/06	0	0.00	3	134.33	137.00	-3	10,737	-0.03%
2022/01/05	5	128.20	2	127.25	128.50	3	10,568	0.03%
2022/01/04	1	130.00	0	0.00	132.50	1	10,402	0.01%
2022/01/03	0	0.00	1	133.00	134.50	-1	10,361	-0.01%
2021/12/30	1	129.00	1.1	131.00	130.50	-0.1	10,330	0.00%
2021/12/29	1	128.00	1	129.00	129.00	0	10,231	0.00%
2021/12/28	1	126.01	0	0.00	127.00	1	10,118	0.01%
2021/12/24	3.4	122.43	2	123.00	123.00	1.4	10,005	0.01%
2021/12/23	1	122.00	1	123.50	129.00	0	9,825	0.00%
2021/12/22	0	0.00	1	119.00	117.50	-1	9,611	-0.01%
2021/12/20	1	116.50	2.1	110.86	114.00	-1.1	9,781	-0.01%
2021/12/17	0	0.00	7	106.29	108.00	-7	9,552	-0.07%
2021/12/16	1	99.60	3	102.67	102.50	-2	9,333	-0.02%
2021/12/13	0	0.00	1	95.60	95.20	-1	9,303	-0.01%
2021/12/03	3	97.17	1	96.00	96.30	2	10,554	0.02%
2021/12/02	3	98.93	2.2	98.18	98.30	0.8	10,616	0.01%
2021/12/01	9.1	107.65	2	104.75	103.00	7.1	10,358	0.07%
2021/11/30	8.2	111.79	7.3	111.81	114.00	0.9	10,353	0.01%
2021/11/29	0.3	102.50	0	0.00	104.00	0.3	10,326	0.00%
2021/11/22	0	0.00	1	103.00	102.50	-1	10,121	-0.01%
2021/11/19	1	103.00	1.3	108.04	103.00	-0.3	9,883	0.00%
2021/11/18	0	0.00	1	99.70	103.00	-1	9,661	-0.01%
2021/11/17	0	0.00	1	100.00	103.00	-1	9,585	-0.01%
2021/11/16	3.3	98.97	6	97.23	100.50	-2.7	9,481	-0.03%
2021/11/15	4	102.88	3	101.83	103.50	1	9,310	0.01%
2021/11/12	7	100.00	9	100.47	98.90	-2	9,148	-0.02%
2021/11/11	1	101.50	1	101.50	101.50	0	8,880	0.00%
2021/11/10	1	90.90	0	0.00	92.30	1	8,609	0.01%
2021/11/08	15	85.97	16	85.44	85.10	-1	7,972	-0.01%
2021/11/05	8	83.46	3	81.50	85.00	5	7,842	0.06%
2021/11/04	3	83.00	2	84.15	84.80	1	7,630	0.01%
2021/11/03	1	76.20	0	0.00	79.90	1	7,371	0.01%
2021/10/29	0	0.00	3.4	75.80	78.00	-3.4	7,122	-0.05%
2021/10/26	0.4	76.00	0	74.70	75.10	0.3	6,952	0.00%
2021/10/25	0	77.50	0	0.00	77.50	0	6,781	0.00%
2021/10/22	0	0.00	1	80.80	80.80	-1	6,653	-0.02%
2021/10/21	0	0.00	1	78.00	78.20	-1	6,455	-0.02%
2021/10/20	0	0.00	0.3	79.30	77.90	-0.3	6,355	0.00%
2021/10/19	0	78.00	1	78.50	78.50	-1	6,208	-0.02%
2021/10/18	0	0.00	1.1	77.25	77.30	-1.1	6,132	-0.02%
2021/10/15	6	75.90	23	75.74	76.00	-17	6,050	-0.28%
2021/10/14	6	73.23	0	0.00	73.90	6	5,766	0.10%
2021/10/12	10	72.00	2	71.80	72.00	8	5,590	0.14%
2021/10/07	10	70.00	10	71.30	70.80	0	5,641	0.00%
2021/10/05	11	67.62	23	66.05	68.70	-12	5,539	-0.22%
2021/10/04	1	66.60	11	66.20	65.00	-10	5,466	-0.18%
2021/10/01	4	66.00	1	66.80	65.10	3	5,413	0.06%
2021/09/29	30	70.02	15	70.89	69.50	15	5,269	0.28%
2021/09/27	5	72.88	21	74.51	73.10	-16	5,041	-0.32%
2021/09/24	1	68.80	6	70.82	71.30	-5	4,553	-0.11%
2021/09/17	0	0.00	3	68.60	68.70	-3	4,283	-0.07%
2021/09/15	3	67.37	2	68.00	68.90	1	4,143	0.02%
2021/09/14	5	71.20	0	0.00	70.30	5	3,902	0.13%
2021/09/13	10	73.60	0	0.00	73.00	10	3,808	0.26%
2021/09/10	4	71.23	6.6	72.52	73.10	-2.6	3,676	-0.07%
2021/09/09	7	69.30	6	71.87	71.50	1	3,227	0.03%
2021/09/08	7	69.61	6	66.83	66.80	1	2,827	0.04%
2021/09/07	2	67.40	0	0.00	69.90	2	2,656	0.08%
2021/09/06	0	0.00	6	67.53	68.40	-6	2,407	-0.25%
2021/09/03	14	70.02	1	70.50	70.50	13	2,298	0.57%
2021/09/02	4	67.80	1	67.80	68.60	3	1,979	0.15%
2021/09/01	0	0.00	2	63.30	65.80	-2	1,608	-0.12%
2021/08/30	0	0.00	3	60.10	60.10	-3	1,421	-0.21%
2021/08/20	1	54.60	0	0.00	54.10	1	1,427	0.07%
2021/08/18	0	0.00	1	56.80	56.50	-1	1,443	-0.07%
2021/08/11	1	57.50	0	0.00	57.30	1	1,563	0.06%
2021/08/02	0	0.00	1	58.50	58.50	-1	1,915	-0.05%
2021/07/23	2	61.90	0	0.00	60.50	2	2,006	0.10%
2021/07/14	1	63.60	0	0.00	65.40	1	1,996	0.05%
2021/07/06	1	60.70	0	0.00	60.70	1	2,123	0.05%
2021/06/28	0	0.00	2	61.20	61.40	-2	2,236	-0.09%
2021/06/22	2	59.50	0	0.00	58.00	2	2,220	0.09%
2021/06/15	0	0.00	3	57.80	58.30	-3	2,265	-0.13%
2021/05/20	1	50.80	0	0.00	50.40	1	2,601	0.04%
2021/05/19	1	51.80	0	0.00	51.90	1	2,594	0.04%
2021/05/18	0	0.00	1	46.35	48.10	-1	2,595	-0.04%
2021/05/17	0	0.00	1	44.60	44.55	-1	2,584	-0.04%
2021/05/14	1	49.75	0	0.00	49.50	1	2,540	0.04%
2021/05/13	0	0.00	1	50.30	50.80	-1	2,494	-0.04%
2021/05/12	2	55.20	1	56.20	55.20	1	2,437	0.04%
2021/05/11	1	61.30	2	62.30	61.30	-1	2,407	-0.04%
2021/05/05	0	0.00	1	67.20	66.50	-1	2,436	-0.04%
2021/05/04	2	64.85	0	0.00	65.80	2	2,472	0.08%
2021/04/28	5	69.14	0	0.00	67.80	5	2,506	0.20%
2021/04/22	2	68.20	2	67.00	66.80	0	2,524	0.00%
2021/04/21	0	0.00	0.1	68.00	67.90	-0.1	2,556	0.00%
2021/04/20	0	0.00	13	67.60	67.20	-13	2,535	-0.51%
2021/04/19	0	0.00	3	67.00	67.20	-3	2,565	-0.12%
2021/04/16	0.1	66.20	0	0.00	65.90	0.1	2,547	0.00%
2021/04/14	1	61.70	0	0.00	62.00	1	2,567	0.04%
2021/04/12	1	66.10	0	0.00	66.10	1	2,473	0.04%
2021/04/09	3	66.60	0	0.00	66.50	3	2,482	0.12%
2021/04/08	0.3	66.68	0	0.00	66.70	0.3	2,468	0.01%
2021/04/07	1	66.50	1	66.90	66.50	0	2,456	0.00%
2021/04/06	1	67.20	0	0.00	66.80	1	2,449	0.04%
2021/04/01	1	67.20	0	0.00	66.70	1	2,460	0.04%
2021/03/31	0.1	66.70	0	0.00	66.50	0.1	2,469	0.00%
2021/03/23	2	66.70	0	0.00	66.70	2	2,720	0.07%
2021/03/22	1.2	66.88	0	0.00	66.80	1.2	2,734	0.04%
2021/03/18	5	67.50	0	0.00	67.40	5	2,752	0.18%
2021/03/16	2	68.10	0	0.00	68.10	2	2,832	0.07%
2021/03/11	0.2	68.00	0	0.00	68.10	0.2	2,887	0.01%
2021/03/10	1	68.00	1	67.90	67.70	0	2,882	0.00%
2021/03/09	1	66.90	0	0.00	67.00	1	2,885	0.03%
2021/03/05	0.2	68.50	2	67.80	68.60	-1.8	2,898	-0.06%
2021/03/04	0	69.80	0	0.00	68.20	0	2,914	0.00%
2021/03/03	2	71.30	0	0.00	71.10	2	2,864	0.07%
2021/02/25	1	70.90	0	0.00	71.10	1	2,857	0.03%
2021/01/27	1	70.40	5	70.98	71.70	-4	3,027	-0.13%
2021/01/19	4	68.93	0	0.00	68.80	4	2,868	0.14%
2021/01/18	1	67.70	0	0.00	68.40	1	2,847	0.04%
2021/01/11	0	0.00	1	68.20	68.90	-1	2,692	-0.04%
2021/01/08	0	0.00	1	67.00	67.50	-1	2,673	-0.04%
2021/01/05	0	0.00	1	68.70	68.60	-1	2,611	-0.04%
2020/12/24	1	70.50	1	69.80	70.20	0	2,571	0.00%
2020/12/22	1	67.60	0	0.00	67.60	1	2,576	0.04%
2020/12/21	1.2	68.38	0	0.00	68.30	1.2	2,515	0.05%
2020/12/18	0.2	71.00	0	0.00	70.50	0.2	2,586	0.01%
2020/12/17	1	71.40	0	0.00	71.40	1	2,588	0.04%
2020/12/16	0.2	71.80	0	0.00	72.00	0.2	2,632	0.01%
2020/12/11	1.1	72.70	0	0.00	72.60	1.1	2,810	0.04%
2020/12/10	1.1	74.64	0	0.00	74.60	1.1	2,880	0.04%
2020/12/07	0.2	78.00	1	77.60	77.30	-0.8	2,949	-0.03%
2020/12/04	1	81.20	0	0.00	81.10	1	2,888	0.03%
2020/12/02	1	82.40	0	0.00	82.60	1	2,878	0.03%
2020/11/30	0	0.00	2	82.70	81.30	-2	2,889	-0.07%
2020/11/27	2	82.60	0	0.00	83.40	2	2,869	0.07%
2020/11/26	1	82.80	2	83.15	84.10	-1	2,840	-0.04%
2020/11/24	1	81.40	0	0.00	81.30	1	2,831	0.04%
2020/11/19	1	82.20	1	83.70	82.40	0	2,877	0.00%
2020/11/18	2	82.25	1	81.80	82.40	1	2,826	0.04%
2020/11/17	1	81.50	0	0.00	81.60	1	2,822	0.04%
2020/11/16	1	81.70	0	0.00	81.80	1	2,855	0.04%
2020/11/09	0	0.00	2	78.90	78.50	-2	2,982	-0.07%
2020/11/06	2	77.05	5	78.30	78.50	-3	3,079	-0.10%
2020/10/27	0	0.00	1	73.00	74.30	-1	3,751	-0.03%
2020/10/23	0	0.00	1	73.30	73.30	-1	3,857	-0.03%
2020/10/14	2	71.75	0	0.00	71.90	2	4,355	0.05%
2020/09/29	1	72.40	0	0.00	71.00	1	4,900	0.02%
2020/09/24	1	74.60	4	74.70	74.60	-3	5,324	-0.06%
2020/09/23	8	80.84	34	79.01	77.30	-26	5,685	-0.46%
2020/09/18	0	0.00	1	77.50	77.00	-1	5,673	-0.02%
2020/09/16	1	77.80	0	0.00	78.00	1	5,632	0.02%
2020/09/15	0	0.00	1	77.10	77.10	-1	5,684	-0.02%
2020/09/14	1	74.10	1	74.60	74.20	0	5,814	0.00%
2020/08/18	10	75.60	0	0.00	75.20	10	6,665	0.15%
2020/08/17	5	75.60	0	0.00	76.20	5	6,804	0.07%
2020/08/14	7	76.14	0	0.00	76.90	7	7,144	0.10%
2020/08/13	1	74.60	0	0.00	73.70	1	7,234	0.01%
2020/08/12	1	73.80	9	72.82	73.20	-8	7,304	-0.11%
2020/08/11	7	74.94	0	0.00	75.80	7	7,256	0.10%
2020/08/07	10	77.03	1	78.20	76.30	9	7,369	0.12%
2020/08/06	1	81.00	20	81.13	79.60	-19	7,356	-0.26%
2020/08/05	5	82.08	22	82.08	83.10	-17	7,623	-0.22%
2020/08/04	13	76.22	0	0.00	75.80	13	7,502	0.17%
2020/08/03	4	77.85	0	0.00	73.70	4	7,519	0.05%
2020/07/31	1	80.00	0	0.00	80.40	1	7,730	0.01%
2020/07/27	2	80.50	1	80.40	80.00	1	7,992	0.01%
2020/07/24	7	83.30	6	81.23	80.80	1	8,093	0.01%
2020/07/23	1	81.70	15	81.10	83.10	-14	8,153	-0.17%
2020/07/21	1	79.90	2	80.95	81.80	-1	8,102	-0.01%
2020/07/20	0	0.00	1	78.50	80.20	-1	8,192	-0.01%
2020/07/16	0	0.00	1	79.30	79.60	-1	8,376	-0.01%
2020/07/15	1	78.70	0	0.00	78.00	1	8,442	0.01%
2020/07/14	1	77.40	0	0.00	78.70	1	8,504	0.01%
2020/07/13	15	77.94	1	78.80	77.70	14	8,523	0.16%
2020/07/09	1	82.40	2	82.50	81.10	-1	8,601	-0.01%
2020/07/08	14	80.56	0	0.00	81.60	14	8,613	0.16%
2020/07/07	2	79.10	1	79.40	79.80	1	8,630	0.01%
2020/07/06	16	80.29	4	80.75	78.90	12	8,763	0.14%
2020/07/03	5	79.54	0	0.00	78.00	5	8,994	0.06%
2020/07/02	3	72.87	13	77.74	79.40	-10	8,939	-0.11%
2020/07/01	0	0.00	2	72.00	72.20	-2	8,738	-0.02%
2020/06/30	0	0.00	1	69.30	69.10	-1	8,712	-0.01%
2020/06/29	1	69.20	7	69.63	69.10	-6	8,739	-0.07%
2020/06/23	1	71.20	2	71.15	70.60	-1	8,835	-0.01%
2020/06/22	4	72.45	1	72.70	72.30	3	8,839	0.03%
2020/06/19	6	72.63	14	72.63	73.60	-8	8,860	-0.09%
2020/06/17	8	69.55	2	69.50	69.00	6	8,838	0.07%
2020/06/16	2	69.15	1	69.70	70.60	1	8,860	0.01%
2020/06/15	3	67.80	3	67.80	67.30	0	8,868	0.00%
2020/06/12	0	0.00	1	66.20	67.60	-1	9,014	-0.01%
2020/06/11	1	67.20	0	0.00	65.20	1	9,095	0.01%
2020/06/10	2	65.75	1	66.70	67.00	1	9,153	0.01%
2020/06/08	0	0.00	3	67.40	67.00	-3	9,341	-0.03%
2020/06/05	2	67.90	0	0.00	67.30	2	9,400	0.02%
2020/06/04	0	0.00	2	69.90	69.80	-2	9,466	-0.02%
2020/06/02	4	70.35	0	0.00	69.00	4	9,744	0.04%
2020/06/01	0	0.00	3	69.00	69.60	-3	9,816	-0.03%
2020/05/29	0	0.00	1	67.90	68.70	-1	9,858	-0.01%
2020/05/28	3	67.50	0	0.00	68.10	3	10,032	0.03%
2020/05/27	1	67.90	2	67.65	68.10	-1	10,091	-0.01%
2020/05/26	13	69.52	1	68.90	68.20	12	10,310	0.12%
2020/05/25	5	71.32	12	70.68	72.50	-7	10,445	-0.07%
2020/05/22	4	71.00	0	0.00	69.70	4	10,475	0.04%
2020/05/21	10	71.10	6	70.78	71.50	4	10,464	0.04%
2020/05/20	0	0.00	3	64.50	65.00	-3	10,220	-0.03%
2020/05/19	2	61.95	3	62.30	62.90	-1	10,586	-0.01%
2020/05/15	2	61.50	2	60.75	60.80	0	10,820	0.00%
2020/05/14	3	62.63	1	62.20	60.60	2	11,202	0.02%
2020/05/13	1	62.30	0	0.00	61.90	1	11,770	0.01%
2020/05/12	4	63.20	7	63.00	62.10	-3	12,247	-0.02%
2020/05/08	3	60.23	2	59.85	60.20	1	12,006	0.01%
2020/05/07	3	61.50	8	61.43	60.10	-5	12,034	-0.04%
2020/05/06	12	58.88	13	58.28	58.60	-1	11,835	-0.01%
2020/05/04	5	56.30	0	0.00	55.10	5	11,850	0.04%
2020/04/30	1	56.80	1	56.20	56.30	0	11,923	0.00%
2020/04/29	1	57.30	17	56.78	56.30	-16	12,041	-0.13%
2020/04/28	2	55.80	16	56.28	57.20	-14	12,202	-0.11%
2020/04/27	1	54.30	0	0.00	54.00	1	12,135	0.01%
2020/04/23	1	56.80	1	54.80	54.60	0	12,367	0.00%
2020/04/22	5	54.94	2	54.45	55.90	3	12,442	0.02%
2020/04/21	11	55.01	1	54.80	54.00	10	12,394	0.08%
2020/04/20	0	0.00	1	53.70	53.40	-1	12,231	-0.01%
2020/04/17	6	54.03	0	0.00	52.00	6	12,138	0.05%
2020/04/16	0	0.00	7	52.61	53.40	-7	12,063	-0.06%
2020/04/15	2	52.90	0	0.00	53.00	2	12,025	0.02%
2020/04/14	1	52.90	0	0.00	54.00	1	11,926	0.01%
2020/04/13	2	53.75	4	54.10	53.10	-2	11,862	-0.02%
2020/04/10	6	52.87	8	52.78	52.50	-2	11,721	-0.02%
2020/04/09	11	53.04	9	53.22	52.80	2	11,677	0.02%
2020/04/08	18	50.98	18	50.98	51.80	0	11,479	0.00%
2020/04/07	4	46.84	10	47.38	48.40	-6	11,116	-0.05%
2020/04/06	8	44.46	6	43.77	44.00	2	10,970	0.02%
2020/04/01	2	46.18	3	45.63	45.50	-1	10,811	-0.01%
2020/03/31	1	47.85	1	47.15	47.10	0	10,793	0.00%
2020/03/30	1	46.65	1	47.90	48.70	0	10,818	0.00%
2020/03/27	8	49.59	1	50.60	48.40	7	10,907	0.06%
2020/03/26	0	0.00	8	50.90	51.80	-8	10,903	-0.07%
2020/03/25	9	52.99	9	52.19	51.40	0	10,937	0.00%
2020/03/24	1	52.30	1	52.90	52.50	0	10,937	0.00%
2020/03/23	4	51.63	2	52.25	51.00	2	10,976	0.02%
2020/03/20	201	51.90	204	51.81	51.40	-3	10,835	-0.03%	大買/大賣/
2020/03/19	2	50.35	0	0.00	47.20	2	10,721	0.02%
2020/03/18	2	51.50	7	51.80	50.50	-5	10,591	-0.05%
2020/03/17	0	0.00	2	44.85	49.15	-2	10,397	-0.02%
2020/03/16	3	49.67	3	46.85	46.55	0	10,242	0.00%
2020/03/13	5	46.51	2	49.45	49.45	3	10,142	0.03%
2020/03/12	2	51.20	4	52.60	50.00	-2	10,088	-0.02%
2020/03/11	1	56.70	2	55.40	54.20	-1	9,966	-0.01%
2020/03/10	7	54.14	2	54.10	55.20	5	9,869	0.05%
2020/03/09	1	56.80	1	56.60	55.00	0	9,664	0.00%
2020/03/06	0	0.00	1	57.90	57.60	-1	9,457	-0.01%
2020/03/04	4	56.48	1	56.80	56.70	3	9,246	0.03%
2020/03/03	0	0.00	8	57.75	57.90	-8	9,238	-0.09%
2020/03/02	4	55.78	4	56.20	56.00	0	9,054	0.00%
2020/02/27	10	57.27	6	58.18	55.40	4	8,973	0.04%
2020/02/26	3	57.93	6	57.67	57.10	-3	8,663	-0.03%
2020/02/25	0	0.00	6	56.13	55.90	-6	8,348	-0.07%
2020/02/24	2	56.60	1	56.30	55.70	1	8,210	0.01%
2020/02/21	9	55.36	3	55.60	55.50	6	8,069	0.07%
2020/02/20	8	55.74	16	56.24	55.50	-8	7,975	-0.10%
2020/02/19	3	57.40	5	57.52	58.20	-2	7,523	-0.03%
2020/02/18	9	58.18	2	58.60	57.20	7	7,427	0.09%
2020/02/17	17	60.63	1	60.30	59.70	16	7,168	0.22%
2020/02/14	23	58.59	32	58.67	60.30	-9	6,726	-0.13%
2020/02/13	10	54.67	12	55.17	54.90	-2	6,002	-0.03%
2020/02/12	6	52.92	4	53.25	52.40	2	5,496	0.04%
2020/02/11	1	51.90	0	0.00	52.00	1	5,386	0.02%
2020/02/10	6	52.25	6	52.17	51.30	0	5,538	0.00%
2020/02/07	1	52.00	2	52.00	52.00	-1	5,440	-0.02%
2020/02/06	1	53.40	2	53.05	53.60	-1	5,321	-0.02%
2020/02/05	4	52.55	30	53.13	52.60	-26	5,214	-0.50%
2020/02/04	2	52.60	3	51.83	51.70	-1	4,944	-0.02%
2020/02/03	6	52.25	5	52.48	52.70	1	4,849	0.02%
2020/01/31	10	52.45	25	52.48	53.30	-15	4,686	-0.32%
2020/01/30	3	50.15	8	49.54	49.80	-5	4,367	-0.11%
2020/01/20	13	50.99	20	51.05	51.00	-7	4,231	-0.17%
2020/01/17	2	50.35	21	50.22	50.30	-19	4,153	-0.46%
2020/01/16	8	48.16	50	49.32	49.20	-42	3,998	-1.05%
2020/01/15	0	0.00	6	47.10	47.20	-6	3,778	-0.16%
2020/01/14	0	0.00	3	46.68	46.60	-3	3,766	-0.08%
2020/01/09	1	45.70	1	45.25	45.30	0	3,831	0.00%
2020/01/02	0	0.00	1	47.10	47.25	-1	4,108	-0.02%
2019/12/27	1	46.95	0	0.00	46.85	1	4,271	0.02%
2019/12/26	0	0.00	1	46.30	46.05	-1	4,260	-0.02%
2019/12/25	2	48.00	0	0.00	47.20	2	4,222	0.05%
2019/12/24	2	47.93	2	47.75	47.70	0	4,240	0.00%
2019/12/20	1	46.05	0	0.00	46.00	1	3,987	0.03%
2019/12/18	1	45.00	6	45.33	45.10	-5	3,831	-0.13%
2019/12/13	0	0.00	5	43.81	43.70	-5	3,946	-0.13%
2019/12/11	1	42.80	10	42.60	42.65	-9	4,085	-0.22%
2019/12/09	7	42.54	0	0.00	42.60	7	4,163	0.17%
2019/12/06	0	0.00	1	43.70	44.05	-1	4,135	-0.02%
2019/12/04	11	42.70	0	0.00	43.00	11	4,464	0.25%
2019/11/29	10	44.10	0	0.00	43.75	10	4,658	0.21%
2019/11/28	8	44.37	2	44.20	44.80	6	4,686	0.13%
2019/11/19	0	0.00	20	44.00	43.60	-20	5,197	-0.38%
2019/11/18	20	44.40	0	0.00	44.30	20	5,226	0.38%
2019/11/15	0	0.00	1	42.70	43.00	-1	5,233	-0.02%
2019/11/14	12	41.62	0	0.00	41.65	12	5,387	0.22%
2019/11/13	2	42.93	0	0.00	42.70	2	5,441	0.04%
2019/11/11	10	41.95	0	0.00	42.10	10	5,660	0.18%
2019/11/08	1	44.20	0	0.00	43.85	1	5,702	0.02%
2019/11/07	2	43.70	34	44.15	44.45	-32	5,784	-0.55%
2019/11/04	1	42.55	0	0.00	42.55	1	6,228	0.02%
2019/10/25	1	43.60	3	43.13	42.65	-2	6,713	-0.03%
2019/10/24	4	43.25	4	43.21	43.40	0	6,710	0.00%
2019/10/22	3	43.27	1	43.50	42.75	2	6,735	0.03%
2019/10/18	3	42.77	0	0.00	42.85	3	6,792	0.04%
2019/10/09	31	38.74	2	38.95	38.85	29	6,895	0.42%
2019/10/07	0	0.00	1	41.00	42.30	-1	6,886	-0.01%
2019/10/04	1	40.65	0	0.00	40.30	1	6,848	0.01%
2019/09/27	0	0.00	36	42.24	42.05	-36	6,999	-0.51%
2019/09/26	0	0.00	5	43.75	43.85	-5	7,086	-0.07%
2019/09/24	2	44.25	0	0.00	43.80	2	7,262	0.03%
2019/09/23	0	0.00	4	44.40	44.30	-4	7,290	-0.05%
2019/09/20	0	0.00	2	43.95	43.85	-2	7,379	-0.03%
2019/09/18	0	0.00	4	43.50	43.40	-4	7,383	-0.05%
2019/09/17	1	45.35	0	0.00	45.20	1	7,202	0.01%
2019/09/12	0	0.00	5	47.26	46.70	-5	7,126	-0.07%
2019/09/09	47	47.06	0	0.00	46.70	47	7,411	0.63%
2019/09/06	5	51.10	2	51.70	51.50	3	7,243	0.04%
2019/09/05	1	51.40	3	51.77	51.40	-2	7,472	-0.03%
2019/09/04	0	0.00	12	50.83	51.00	-12	7,480	-0.16%
2019/09/03	17	50.56	1	50.80	50.50	16	7,592	0.21%
2019/09/02	3	50.40	3	51.50	51.70	0	7,645	0.00%
2019/08/30	5	50.52	3	50.70	50.30	2	7,796	0.03%
2019/08/29	5	50.50	0	0.00	50.80	5	7,929	0.06%
2019/08/28	7	50.30	34	51.25	50.60	-27	7,921	-0.34%
2019/08/27	10	51.10	3	51.40	51.00	7	7,869	0.09%
2019/08/26	46	51.40	0	0.00	51.30	46	7,858	0.59%
2019/08/23	8	53.89	1	54.10	53.60	7	7,771	0.09%
2019/08/22	6	53.70	8	54.85	54.90	-2	7,731	-0.03%
2019/08/21	1	54.00	0	0.00	54.20	1	7,650	0.01%
2019/08/20	0	0.00	4	55.20	55.00	-4	7,684	-0.05%
2019/08/19	4	55.30	8	55.30	55.20	-4	7,690	-0.05%
2019/08/16	0	0.00	1	53.30	53.20	-1	7,605	-0.01%
2019/08/15	0	0.00	2	53.80	53.90	-2	7,544	-0.03%
2019/08/14	3	55.03	0	0.00	54.60	3	7,517	0.04%
2019/08/13	0	0.00	20	54.50	53.10	-20	7,466	-0.27%
2019/08/12	1	55.00	0	0.00	54.40	1	7,543	0.01%
2019/08/08	6	55.07	15	55.71	56.50	-9	7,500	-0.12%
2019/08/07	10	53.10	0	0.00	52.80	10	7,291	0.14%
2019/08/06	0	0.00	12	51.05	53.80	-12	7,271	-0.17%
2019/08/05	13	51.37	0	0.00	50.70	13	7,113	0.18%
2019/08/02	31	53.40	0	0.00	52.70	31	7,225	0.43%
2019/08/01	7	52.71	11	52.25	53.00	-4	7,491	-0.05%
2019/07/31	20	51.65	0	0.00	51.60	20	7,711	0.26%
2019/07/30	1	51.40	25	51.06	51.50	-24	7,891	-0.30%
2019/07/29	10	49.58	2	50.60	50.50	8	7,944	0.10%
2019/07/26	1	49.60	2	49.90	49.60	-1	8,083	-0.01%
2019/07/25	1	49.55	0	0.00	49.85	1	8,164	0.01%
2019/07/23	11	49.88	0	0.00	49.80	11	8,400	0.13%
2019/07/22	10	50.30	2	50.75	50.70	8	8,389	0.10%
2019/07/18	2	49.30	0	0.00	49.00	2	8,547	0.02%
2019/07/17	20	49.93	6	49.90	50.10	14	8,531	0.16%
2019/07/16	20	51.70	0	0.00	50.70	20	8,540	0.23%
2019/07/15	1	51.90	0	0.00	51.90	1	8,616	0.01%
2019/07/12	3	51.30	3	51.43	51.50	0	8,738	0.00%
2019/07/11	0	0.00	2	50.60	50.70	-2	8,819	-0.02%
2019/07/10	2	50.40	0	0.00	50.20	2	9,016	0.02%
2019/07/09	0	0.00	18	49.91	49.85	-18	9,495	-0.19%
2019/07/08	9	50.07	0	0.00	50.60	9	10,127	0.09%
2019/07/05	5	51.70	0	0.00	51.70	5	10,138	0.05%
2019/07/04	5	52.00	0	0.00	52.10	5	10,181	0.05%
2019/07/03	0	0.00	7	52.01	51.70	-7	10,261	-0.07%
2019/07/02	0	0.00	8	54.50	54.30	-8	10,153	-0.08%
2019/07/01	0	0.00	2	54.70	55.50	-2	10,229	-0.02%
2019/06/28	0	0.00	7	54.49	54.60	-7	10,178	-0.07%
2019/06/27	0	0.00	9	54.92	53.70	-9	10,264	-0.09%
2019/06/26	0	0.00	1	54.40	54.00	-1	10,310	-0.01%
2019/06/25	2	53.40	0	0.00	54.10	2	10,371	0.02%
2019/06/20	1	54.80	1	54.40	54.30	0	10,366	0.00%
2019/06/19	12	53.54	0	0.00	53.40	12	10,343	0.12%
2019/06/18	0	0.00	7	52.20	53.40	-7	10,289	-0.07%
2019/06/17	0	0.00	17	54.93	52.70	-17	10,162	-0.17%
2019/06/14	1	55.00	0	0.00	55.00	1	10,109	0.01%
2019/06/13	22	54.86	2	55.60	54.90	20	10,050	0.20%
2019/06/12	1	54.00	0	0.00	54.00	1	9,826	0.01%
2019/06/11	1	53.60	11	53.75	53.10	-10	9,808	-0.10%
2019/06/10	8	52.60	1	53.00	52.60	7	9,740	0.07%
2019/06/06	0	0.00	6	52.15	52.70	-6	9,728	-0.06%
2019/06/05	1	51.60	7	49.96	51.70	-6	9,543	-0.06%
2019/06/04	0	0.00	1	48.40	48.40	-1	9,438	-0.01%
2019/06/03	2	47.45	0	0.00	47.35	2	9,508	0.02%
2019/05/31	0	0.00	20	48.24	48.20	-20	9,800	-0.20%
2019/05/30	15	47.64	0	0.00	47.45	15	9,783	0.15%
2019/05/29	1	46.95	11	47.67	47.50	-10	9,802	-0.10%
2019/05/27	2	44.93	1	44.80	45.60	1	9,886	0.01%
2019/05/23	31	46.93	1	48.30	46.25	30	9,818	0.31%
2019/05/22	1	48.90	0	0.00	48.95	1	9,878	0.01%
2019/05/17	2	50.00	0	0.00	49.55	2	9,982	0.02%
2019/05/16	0	0.00	5	52.26	51.70	-5	9,904	-0.05%
2019/05/14	0	0.00	15	48.36	50.80	-15	9,929	-0.15%
2019/05/13	10	49.85	19	50.04	50.00	-9	10,008	-0.09%
2019/05/10	0	0.00	1	50.50	50.00	-1	10,404	-0.01%
2019/05/09	30	53.90	3	54.07	50.50	27	10,496	0.26%
2019/05/08	2	53.70	12	54.03	55.00	-10	10,425	-0.10%
2019/05/07	7	52.26	8	52.28	53.70	-1	10,216	-0.01%
2019/05/06	20	51.26	0	0.00	50.00	20	10,111	0.20%
2019/05/03	1	50.90	1	51.80	51.70	0	10,062	0.00%
2019/05/02	1	51.20	2	50.65	50.70	-1	10,037	-0.01%
2019/04/30	1	50.20	0	0.00	51.20	1	10,095	0.01%
2019/04/26	0	0.00	1	48.50	48.50	-1	10,085	-0.01%
2019/04/23	0	0.00	2.1	50.11	50.70	-2.1	10,808	-0.02%
2019/04/19	3	51.57	1	50.30	50.40	2	11,010	0.02%
2019/04/18	3	50.47	7	50.90	50.00	-4	10,844	-0.04%
2019/04/17	6	51.20	13	51.25	52.00	-7	10,676	-0.07%
2019/04/16	3.1	50.66	1	50.80	50.70	2.1	10,536	0.02%
2019/04/15	5	47.78	9	50.19	51.00	-4	10,281	-0.04%
2019/04/12	6	48.32	10	49.03	46.45	-4	9,716	-0.04%
2019/04/11	4	46.70	4	46.40	46.95	0	9,029	0.00%
2019/04/09	5	45.60	1	45.70	45.45	4	8,873	0.05%
2019/04/08	5	45.28	1	45.50	45.10	4	8,766	0.05%
2019/04/03	1	44.85	1	45.00	44.70	0	8,714	0.00%
2019/04/02	3	44.35	1	44.20	43.85	2	8,645	0.02%
2019/04/01	2	44.20	0	0.00	44.00	2	8,611	0.02%
2019/03/29	7	43.73	7	43.95	43.85	0	8,466	0.00%
2019/03/28	1	42.75	0	0.00	41.80	1	8,339	0.01%
2019/03/27	1	42.15	1	41.75	42.15	0	8,292	0.00%
2019/03/26	2	41.50	12	41.85	41.40	-10	8,246	-0.12%
2019/03/25	1	40.30	1	40.75	40.80	0	8,317	0.00%
2019/03/22	1	41.45	1	41.90	41.20	0	8,334	0.00%
2019/03/21	1	41.70	12	41.85	42.00	-11	8,383	-0.13%
2019/03/20	3	41.15	0	0.00	41.10	3	8,350	0.04%
2019/03/19	0	0.00	12	41.64	41.60	-12	8,334	-0.14%
2019/03/18	12	40.40	0	0.00	40.40	12	8,292	0.14%
2019/03/15	2	41.15	0	0.00	41.15	2	8,266	0.02%
2019/03/14	1	41.05	3	41.68	41.90	-2	8,256	-0.02%
2019/03/12	2	40.50	0	0.00	40.45	2	8,221	0.02%
2019/03/08	22	41.57	0	0.00	41.45	22	8,280	0.27%
2019/03/07	2	42.98	0	0.00	42.65	2	8,253	0.02%
2019/03/06	4	44.84	30	45.77	43.70	-26	8,223	-0.32%
2019/03/05	2	44.25	0	0.00	44.25	2	8,029	0.02%
2019/03/04	13	44.28	0	0.00	44.40	13	8,107	0.16%
2019/02/27	5	43.73	0	0.00	44.30	5	8,141	0.06%
2019/02/26	0	0.00	0	43.70	43.60	0	8,098	0.00%
2019/02/22	20	43.50	0	0.00	43.40	20	8,166	0.24%
2019/02/20	0	0.00	2	44.85	45.00	-2	8,215	-0.02%
2019/02/19	1	44.20	1	44.30	44.20	0	8,137	0.00%
2019/02/14	0	0.00	39	45.36	45.10	-39	8,225	-0.47%
2019/02/13	1	46.95	1	47.25	45.25	0	8,184	0.00%
2019/02/11	1	44.65	25	47.80	48.05	-24	8,166	-0.29%
2019/01/30	0	0.00	12.4	42.84	43.70	-12.4	7,777	-0.16%
2019/01/29	20	41.58	0	0.00	40.65	20	7,542	0.27%
2019/01/25	1	41.90	27	41.09	40.80	-26	7,166	-0.36%
2019/01/24	27	40.90	0	0.00	41.25	27	7,083	0.38%
2019/01/23	15	39.71	15	40.70	41.00	0	6,996	0.00%
2019/01/22	16	40.60	1	39.65	39.65	15	6,839	0.22%
2019/01/18	26	40.85	0	0.00	41.35	26	6,564	0.40%
2019/01/16	17	39.63	18	40.73	41.15	-1	6,188	-0.02%
2019/01/15	16	38.50	4	39.26	39.60	12	5,890	0.20%
2019/01/14	1	36.60	3	36.37	38.20	-2	5,445	-0.04%
2019/01/11	0	0.00	1	35.10	34.80	-1	5,098	-0.02%
2019/01/10	1	35.10	0	0.00	35.25	1	5,104	0.02%
2019/01/09	0	0.00	1	35.20	35.25	-1	5,146	-0.02%
2019/01/04	1	34.25	1	34.50	34.90	0	5,160	0.00%
2019/01/03	2	35.00	0	0.00	34.80	2	5,244	0.04%
2019/01/02	1	35.00	0	0.00	34.40	1	5,265	0.02%
2018/12/28	4	33.94	5	34.21	34.55	-1	5,266	-0.02%
2018/12/27	1	33.50	2	33.30	33.20	-1	5,340	-0.02%
2018/12/26	1	32.85	4	33.10	32.65	-3	5,456	-0.05%
2018/12/25	0	0.00	1	33.15	33.20	-1	5,582	-0.02%
2018/12/24	2	34.40	1	34.75	34.55	1	5,528	0.02%
2018/12/22	1	34.85	1	35.00	34.85	0	5,669	0.00%
2018/12/21	0	0.00	1	35.90	35.50	-1	5,693	-0.02%
2018/12/20	1	35.25	2	35.73	35.70	-1	5,646	-0.02%
2018/12/19	2	35.23	0	0.00	35.20	2	5,620	0.04%
2018/12/17	3	35.45	3	35.72	35.65	0	5,602	0.00%
2018/12/14	0.5	35.80	14	35.50	35.50	-13.5	5,722	-0.24%
2018/12/13	0	0.00	2	34.98	35.00	-2	5,708	-0.04%
2018/12/11	1	34.25	1	34.75	34.25	0	5,785	0.00%
2018/12/10	2	33.30	3	33.98	34.30	-1	5,869	-0.02%
2018/12/07	1	34.15	0	0.00	34.30	1	5,914	0.02%
2018/12/06	13	34.70	0	0.00	34.00	13	5,940	0.22%
2018/12/05	10	34.70	10	35.15	35.40	0	5,959	0.00%
2018/12/04	1	35.25	0	0.00	35.40	1	6,055	0.02%
2018/12/03	2.5	36.51	2	36.73	36.35	0.5	6,100	0.01%
2018/11/30	0	0.00	1	35.65	35.50	-1	6,288	-0.02%
2018/11/29	2	35.38	0	0.00	34.90	2	6,381	0.03%
2018/11/28	3	36.07	1	35.60	35.60	2	6,722	0.03%
2018/11/27	0	0.00	2	35.00	35.35	-2	6,715	-0.03%
2018/11/26	0	0.00	2	34.23	34.55	-2	6,769	-0.03%
2018/11/22	1	34.25	4	33.23	33.10	-3	6,997	-0.04%
2018/11/21	1	34.55	1	34.95	34.60	0	7,287	0.00%
2018/11/20	6	34.99	2	34.80	34.50	4	7,661	0.05%
2018/11/19	0	0.00	9	34.92	35.25	-9	7,658	-0.12%
2018/11/16	3	34.42	0	0.00	34.55	3	7,754	0.04%
2018/11/15	2	34.63	1	34.65	34.90	1	7,771	0.01%
2018/11/14	1	34.30	2	34.78	34.75	-1	7,837	-0.01%
2018/11/13	3	33.75	3	34.22	34.25	0	7,727	0.00%
2018/11/09	0	0.00	2	32.95	33.20	-2	7,615	-0.03%
2018/11/08	7	33.52	6	32.93	32.10	1	7,626	0.01%
2018/11/07	3	32.70	2	32.63	33.00	1	7,553	0.01%
2018/11/06	2	31.88	0	0.00	31.95	2	7,623	0.03%
2018/11/05	8	31.98	6	31.90	32.40	2	7,638	0.03%
2018/11/02	3	31.00	6	30.98	31.20	-3	7,608	-0.04%
2018/11/01	15	30.21	13	30.25	30.65	2	7,783	0.03%
2018/10/31	0	0.00	1	29.75	29.50	-1	7,845	-0.01%
2018/10/30	3	28.30	0	0.00	28.30	3	7,902	0.04%
2018/10/29	2	27.80	2	28.30	27.70	0	8,102	0.00%
2018/10/26	3	29.30	3	29.00	28.25	0	8,217	0.00%
2018/10/24	1	30.15	3	30.18	30.10	-2	8,476	-0.02%
2018/10/23	1	29.90	3	30.10	29.50	-2	8,605	-0.02%
2018/10/22	0	0.00	2	30.35	30.55	-2	8,882	-0.02%
2018/10/19	4	29.40	0	0.00	29.60	4	9,313	0.04%
2018/10/18	0	0.00	2	29.55	29.75	-2	9,394	-0.02%
2018/10/17	0	0.00	4	29.68	29.65	-4	9,724	-0.04%
2018/10/16	2	29.30	2	29.85	28.85	0	9,755	0.00%
2018/10/12	5	26.25	1	27.10	27.80	4	9,868	0.04%
2018/10/11	1	26.30	5	26.15	26.00	-4	9,927	-0.04%
2018/10/09	2	28.98	2	29.25	28.80	0	10,178	0.00%
2018/10/08	3	29.85	6	29.75	29.45	-3	10,380	-0.03%
2018/10/05	11	29.25	9	29.77	29.40	2	10,806	0.02%
2018/10/04	4	30.29	2	30.90	30.30	2	10,989	0.02%
2018/10/03	2	32.10	4	32.30	32.00	-2	10,902	-0.02%
2018/10/02	3	31.10	2	31.13	31.20	1	10,818	0.01%
2018/10/01	9	30.61	14	30.51	30.95	-5	10,962	-0.05%
2018/09/28	2	31.73	1	31.90	31.70	1	10,991	0.01%
2018/09/27	1	32.05	1	32.50	32.25	0	10,989	0.00%
2018/09/26	5	32.19	0	0.00	32.10	5	11,010	0.05%
2018/09/25	3	31.60	1	32.00	32.15	2	11,008	0.02%
2018/09/21	0	0.00	1	31.85	31.45	-1	10,954	-0.01%
2018/09/20	7	31.06	5	31.45	30.85	2	10,881	0.02%
2018/09/19	7	32.48	5	33.10	32.25	2	10,713	0.02%
2018/09/18	2	32.35	2	32.95	33.10	0	10,631	0.00%
2018/09/17	3	33.33	0	0.00	33.15	3	10,586	0.03%
2018/09/14	0	0.00	2	34.08	34.25	-2	10,591	-0.02%
2018/09/13	2	33.05	1	33.05	33.20	1	10,476	0.01%
2018/09/12	3	33.68	1	33.85	33.30	2	10,383	0.02%
2018/09/11	1	34.25	5	34.28	34.70	-4	10,325	-0.04%
2018/09/10	4	33.73	1	33.15	33.00	3	10,218	0.03%
2018/09/07	3	33.95	3	34.55	34.60	0	10,088	0.00%
2018/09/06	2	35.63	4	35.25	35.00	-2	10,124	-0.02%
2018/09/05	7	34.82	6	34.64	34.70	1	9,826	0.01%
2018/09/04	7	35.43	7	35.01	34.10	0	9,652	0.00%
2018/08/31	3	37.32	1	36.65	36.60	2	9,128	0.02%
2018/08/28	3	37.00	1	35.05	36.70	2	8,635	0.02%
2018/08/27	10	34.19	8	34.88	35.30	2	8,230	0.02%
2018/08/24	2	33.05	6	32.80	33.10	-4	7,915	-0.05%
2018/08/23	2	32.73	1	32.60	32.35	1	7,920	0.01%
2018/08/22	0	0.00	4	31.29	32.25	-4	7,714	-0.05%
2018/08/21	3	30.62	5	30.95	31.75	-2	7,654	-0.03%
2018/08/20	2	30.28	0	0.00	30.30	2	7,477	0.03%
2018/08/17	1	30.35	0	0.00	29.70	1	7,456	0.01%
2018/08/16	2	29.80	1	29.85	30.10	1	7,415	0.01%
2018/08/15	3	30.07	3	30.08	29.85	0	7,407	0.00%
2018/08/14	3	30.28	2	29.73	29.65	1	7,324	0.01%
2018/08/13	3	30.70	4	30.56	30.75	-1	7,189	-0.01%
2018/08/10	3	32.32	1	32.40	31.80	2	7,032	0.03%
2018/08/09	2	31.68	5	31.49	31.90	-3	6,961	-0.04%
2018/08/08	13	32.82	11	32.49	31.75	2	6,907	0.03%
2018/08/07	1	32.40	3	32.35	32.65	-2	6,787	-0.03%
2018/08/06	1	31.65	0	0.00	31.80	1	6,687	0.01%
2018/08/03	1	33.00	0	0.00	32.20	1	6,627	0.02%
2018/08/02	1	31.60	1	32.30	32.30	0	6,498	0.00%
2018/07/31	0	0.00	1	31.90	32.00	-1	6,187	-0.02%
2018/07/30	7	32.06	4	32.24	32.40	3	6,110	0.05%
2018/07/27	14	32.04	13	32.04	32.00	1	5,970	0.02%
2018/07/26	3	30.93	8	31.16	31.00	-5	5,694	-0.09%
2018/07/25	5	29.32	3	29.70	29.25	2	5,245	0.04%
2018/07/24	13	29.28	23	29.18	29.30	-10	5,128	-0.19%
2018/07/23	4	28.01	0	0.00	27.95	4	4,781	0.08%
2018/07/20	9	28.49	6	28.09	28.60	3	4,759	0.06%
2018/07/19	3	28.98	4	28.59	28.45	-1	4,688	-0.02%
2018/07/18	2	28.05	1	28.70	28.60	1	4,648	0.02%
2018/07/17	5	28.84	4	29.48	28.65	1	4,508	0.02%
2018/07/16	4	28.45	2	28.00	28.10	2	4,143	0.05%
2018/07/13	2	29.20	5.2	28.13	29.30	-3.2	3,897	-0.08%
2018/07/12	1	26.05	5	27.08	27.75	-4	3,424	-0.12%
2018/07/11	6	25.30	1	25.45	25.25	5	3,103	0.16%
2018/07/10	1	25.00	10	24.81	24.90	-9	3,074	-0.29%
2018/07/09	1	26.05	36	25.96	25.15	-35	2,996	-1.17%
2018/07/06	47	25.12	7	24.21	25.35	40	2,827	1.41%
2018/07/05	0	0.00	2	23.75	23.10	-2	2,615	-0.08%
2018/07/04	0	0.00	1	23.85	23.85	-1	2,583	-0.04%
2018/07/03	1	23.05	3	23.40	23.30	-2	2,528	-0.08%
2018/06/29	1	22.95	1	23.20	22.85	0	2,471	0.00%
2018/06/28	1	22.80	0	0.00	22.75	1	2,461	0.04%
2018/06/27	1	23.30	1	23.30	23.25	0	2,444	0.00%
2018/06/26	2	22.88	2	23.65	23.60	0	2,427	0.00%
2018/06/25	0	0.00	18	23.88	23.35	-18	2,387	-0.75%
2018/06/20	1	22.50	0	0.00	22.60	1	2,303	0.04%
2018/06/15	2	23.48	0	0.00	23.50	2	2,256	0.09%
2018/06/14	4	23.98	0	0.00	23.60	4	2,236	0.18%
2018/06/13	1	24.00	3	23.98	24.35	-2	2,068	-0.10%
2018/06/12	1	23.40	0	0.00	23.25	1	2,014	0.05%
2018/06/11	2	23.03	2	23.43	23.80	0	2,031	0.00%
2018/06/07	1	23.70	2	24.08	23.70	-1	2,010	-0.05%
2018/06/06	1	24.10	0	0.00	24.10	1	1,969	0.05%
2018/06/05	2	23.60	7	23.96	23.85	-5	1,935	-0.26%
2018/06/04	12	23.32	3	23.62	23.60	9	1,887	0.48%
2018/06/01	8	23.56	4	24.23	23.50	4	1,842	0.22%
2018/05/31	2	23.13	20	23.19	23.65	-18	1,706	-1.06%
2018/05/25	1	21.65	0	0.00	21.90	1	1,443	0.07%
2018/05/23	1	21.65	1	21.95	21.85	0	1,412	0.00%
2018/05/22	0	0.00	1	22.15	22.10	-1	1,367	-0.07%
2018/05/21	2	21.40	2	21.88	21.90	0	1,311	0.00%
2018/05/17	1	21.65	0	0.00	21.90	1	1,278	0.08%
2018/05/16	0	0.00	1	21.95	21.80	-1	1,260	-0.08%
2018/05/15	1	21.80	2	21.80	21.60	-1	1,237	-0.08%
2018/05/14	1	21.25	0	0.00	21.25	1	1,155	0.09%
2018/05/11	5	21.77	0	0.00	21.55	5	1,136	0.44%
2018/05/10	5	22.50	1	22.85	22.25	4	1,100	0.36%
2018/05/09	0	0.00	1	22.20	22.30	-1	1,007	-0.10%
2018/05/08	1	21.85	0	0.00	21.90	1	981	0.10%
2018/05/07	0	0.00	1	22.20	22.50	-1	950	-0.11%
2018/05/04	1	22.35	1	22.65	22.45	0	913	0.00%
2018/05/03	1	21.90	0	0.00	21.75	1	869	0.11%
2018/05/02	0	0.00	2	21.93	22.25	-2	828	-0.24%
2018/04/27	1	21.05	0	0.00	21.10	1	778	0.13%
2018/04/26	1	22.10	0	0.00	21.35	1	770	0.13%
2018/04/25	1	20.90	3	21.53	21.70	-2	701	-0.29%
2018/04/16	0	0.00	3	20.95	20.80	-3	594	-0.50%
2018/04/12	1	20.10	3	20.03	20.25	-2	587	-0.34%
2018/04/10	2	19.55	5	20.37	19.50	-3	589	-0.51%
2018/04/02	1	19.05	1	19.30	19.05	0	598	0.00%
2018/03/31	1	18.85	0	0.00	18.95	1	596	0.17%
2018/03/29	0	0.00	1	19.00	18.95	-1	608	-0.16%
2018/03/27	2	18.78	0	0.00	18.80	2	621	0.32%
2018/03/26	1	19.00	0	0.00	19.00	1	625	0.16%
2018/03/19	1	20.05	0	0.00	19.85	1	633	0.16%
2018/03/16	3	20.25	0	0.00	20.45	3	641	0.47%
2018/03/15	0	0.00	1	21.25	20.65	-1	634	-0.16%
2018/03/14	0	0.00	7	20.23	20.65	-7	594	-1.18%
2018/03/07	0	0.00	1	19.10	18.80	-1	566	-0.18%
2018/02/27	1	19.30	0	0.00	19.25	1	551	0.18%
2018/02/07	0	0.00	1	18.95	18.85	-1	621	-0.16%
2018/02/06	3	18.45	0	0.00	18.20	3	681	0.44%
2018/02/05	2	19.73	0	0.00	19.65	2	666	0.30%
2018/01/31	0	0.00	1	20.75	20.90	-1	677	-0.15%
2018/01/29	1	20.35	0	0.00	20.60	1	710	0.14%
2018/01/26	2	20.80	0	0.00	20.70	2	709	0.28%
2018/01/25	1	21.35	0	0.00	21.35	1	720	0.14%
2018/01/22	1	21.85	0	0.00	21.80	1	757	0.13%
2018/01/15	0	0.00	1	22.05	22.00	-1	760	-0.13%
2018/01/10	1	21.55	0	0.00	21.20	1	759	0.13%
2018/01/08	0	0.00	1	22.45	22.40	-1	738	-0.14%
2018/01/05	0	0.00	2.1	21.82	21.85	-2.1	714	-0.29%
2018/01/04	0	0.00	1	21.35	21.35	-1	699	-0.14%
2018/01/02	0	0.00	5	20.91	20.95	-5	692	-0.72%