泰鼎-KY (4927)-富邦-竹北券商分點個股進出

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▼1.17%
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－富邦-竹北券商分點個股進出

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

富邦-竹北券商分點個股進出
富邦-竹北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
2024/06/24	10	38.00	0	0.00	38.05	10	759	1.32%
2024/06/21	0	38.25	0	0.00	38.00	0	759	0.00%
2024/06/13	0.1	38.75	0	0.00	38.55	0.1	756	0.01%
2024/06/06	1	38.80	0	0.00	39.00	1	798	0.13%
2024/06/03	1	42.10	0	0.00	41.20	1	800	0.12%
2024/05/27	1	40.20	0	0.00	40.50	1	797	0.13%
2024/05/16	0	0.00	2	41.65	41.50	-2	748	-0.27%
2024/04/15	0	0.00	3	39.80	39.65	-3	654	-0.46%
2024/04/09	0.1	39.75	0	0.00	39.90	0.1	636	0.02%
2024/03/29	0	0.00	2	39.80	40.35	-2	585	-0.34%
2024/03/26	1	41.90	0	0.00	40.70	1	545	0.18%
2024/03/22	0	0.00	1	41.65	41.65	-1	528	-0.19%
2024/03/20	3	41.13	0	0.00	41.00	3	519	0.58%
2024/03/18	0	41.95	0	0.00	41.70	0	504	0.00%
2024/03/13	2	41.05	0	0.00	40.20	2	459	0.44%
2024/03/12	0	43.35	0	0.00	42.15	0	426	0.00%
2024/03/11	0	0.00	1	43.15	42.65	-1	397	-0.25%
2024/03/08	0	0.00	3	43.20	42.35	-3	378	-0.79%
2024/03/06	3	43.62	0	0.00	43.75	3	336	0.89%
2024/03/05	0	43.95	2	43.33	42.90	-2	301	-0.66%
2024/03/04	0.5	44.60	0	0.00	44.65	0.5	272	0.18%
2024/03/01	1	45.50	0	0.00	45.45	1	258	0.39%
2024/02/29	0	46.50	0	0.00	45.90	0	244	0.00%
2024/02/26	0.5	47.80	0	0.00	47.40	0.5	224	0.22%
2024/02/19	1	50.50	2	50.50	50.40	-1	220	-0.45%
2024/01/25	0	0.00	5	48.30	48.40	-5	241	-2.07%
2024/01/17	1	47.85	0	0.00	47.65	1	314	0.32%
2023/12/11	0	0.00	1	50.30	50.40	-1	483	-0.21%
2023/12/08	1	50.50	0	0.00	50.70	1	491	0.20%
2023/12/07	1	50.60	1	49.65	49.60	0	498	0.00%
2023/12/01	0	51.40	0	0.00	51.10	0	578	0.00%
2023/11/21	0	0.00	0.2	49.97	50.10	-0.2	650	-0.03%
2023/11/02	0.1	47.00	0	0.00	46.90	0.1	749	0.01%
2023/11/01	0.1	46.00	0	0.00	45.60	0.1	760	0.01%
2023/10/30	1	47.50	0	0.00	47.50	1	772	0.13%
2023/10/06	1	52.90	0	0.00	52.70	1	861	0.12%
2023/09/07	2	56.30	0	0.00	56.10	2	1,204	0.17%
2023/09/05	0	0.00	0	59.70	60.10	0	1,176	0.00%
2023/09/04	1	58.90	0	0.00	58.80	1	1,174	0.09%
2023/08/14	0	0.00	2	56.10	54.60	-2	1,451	-0.14%
2023/08/02	5	59.70	0	0.00	58.20	5	1,450	0.34%
2023/07/31	0	0.00	2	61.90	62.00	-2	1,445	-0.14%
2023/07/18	0	0.00	1	67.70	66.00	-1	1,452	-0.07%
2023/07/14	2	66.25	0	0.00	66.00	2	1,433	0.14%
2023/07/12	1	66.50	0	0.00	67.00	1	1,424	0.07%
2023/07/06	0	0.00	1	65.00	65.80	-1	1,633	-0.06%
2023/07/04	2	69.50	3	70.63	70.20	-1	1,531	-0.07%
2023/07/03	2	65.00	9.2	65.12	65.10	-7.2	1,416	-0.51%
2023/06/28	0.1	60.37	0	0.00	60.00	0.1	1,381	0.01%
2023/06/27	0.1	60.09	0	0.00	59.60	0.1	1,384	0.00%
2023/06/20	1	60.50	0	0.00	60.80	1	1,387	0.07%
2023/06/16	1	62.70	0	0.00	62.30	1	1,377	0.07%
2023/06/15	2	62.90	1	62.70	63.10	1	1,374	0.07%
2023/06/14	3	63.00	0	0.00	62.20	3	1,365	0.22%
2023/06/13	2	63.80	0	0.00	63.50	2	1,352	0.15%
2023/06/12	1	64.20	0	0.00	64.20	1	1,356	0.07%
2023/06/06	0	0.00	8	65.68	64.80	-8	1,326	-0.60%
2023/06/02	1	61.70	0	0.00	61.70	1	1,245	0.08%
2023/06/01	1	62.50	0	0.00	62.20	1	1,257	0.08%
2023/05/29	2	60.75	0	0.00	60.80	2	1,232	0.16%
2023/05/26	4	60.78	0	0.00	60.80	4	1,213	0.33%
2023/04/20	0	0.00	2	59.20	58.40	-2	1,207	-0.17%
2023/04/14	1	61.90	0	0.00	61.70	1	1,163	0.09%
2023/04/13	1	62.40	0	0.00	61.50	1	1,151	0.09%
2023/03/31	0	0.00	1	59.10	59.20	-1	868	-0.12%
2023/02/23	0	0.00	2	63.00	62.80	-2	1,332	-0.15%
2023/02/21	0	0.00	20	64.03	64.50	-20	1,383	-1.45%
2023/02/20	4	62.50	0	0.00	64.90	4	1,384	0.29%
2023/02/17	18	61.50	0	0.00	61.60	18	1,339	1.34%
2023/02/15	0	59.40	0	0.00	59.40	0	1,470	0.00%
2023/02/07	1	60.50	0	0.00	60.60	1	1,818	0.05%
2022/12/15	0	0.00	20	59.60	58.90	-20	2,412	-0.83%
2022/12/02	0	0.00	2	60.40	60.80	-2	2,533	-0.08%
2022/11/28	0	0.00	0.5	59.72	59.30	-0.5	2,579	-0.02%
2022/11/24	0.2	57.20	0	0.00	58.40	0.2	2,494	0.01%
2022/11/22	0.2	54.20	1.3	54.78	55.80	-1.2	2,503	-0.05%
2022/11/21	0.5	54.70	0	0.00	54.30	0.5	2,511	0.02%
2022/11/18	0	55.00	0	0.00	55.30	0	2,529	0.00%
2022/11/15	0	0.00	2	54.60	54.80	-2	2,672	-0.07%
2022/11/11	3	54.80	0	0.00	53.10	3	2,889	0.10%
2022/11/10	0	0.00	1	55.00	55.10	-1	2,772	-0.04%
2022/11/03	0	0.00	1	53.00	53.10	-1	2,522	-0.04%
2022/10/25	0	0.00	2	49.90	50.00	-2	2,459	-0.08%
2022/10/20	0	0.00	1	50.10	50.30	-1	2,390	-0.04%
2022/10/19	8	52.53	3	51.90	51.60	5	2,364	0.21%
2022/10/18	2	51.70	2	51.55	51.50	0	2,275	0.00%
2022/09/26	1	51.30	0	0.00	51.30	1	2,288	0.04%
2022/09/19	1	57.60	0	0.00	57.30	1	2,247	0.04%
2022/09/16	1	58.90	0	0.00	58.90	1	2,240	0.04%
2022/09/05	1	57.90	3	57.60	57.80	-2	2,240	-0.09%
2022/09/02	2	61.10	0	0.00	60.90	2	2,251	0.09%
2022/08/31	2	60.90	0	0.00	61.80	2	2,218	0.09%
2022/08/30	0	0.00	6	61.00	61.10	-6	2,198	-0.27%
2022/08/22	6	63.20	0	0.00	62.80	6	2,037	0.29%
2022/08/19	1	61.70	0	0.00	62.30	1	1,915	0.05%
2022/08/04	0	0.00	2	56.20	55.70	-2	1,760	-0.11%
2022/07/07	0	0.00	2	62.00	64.30	-2	2,330	-0.09%
2022/06/27	0	0.00	6	74.13	74.00	-6	2,560	-0.23%
2022/06/16	0	0.00	2	76.40	74.50	-2	3,133	-0.06%
2022/06/15	1	75.70	0	0.00	75.70	1	3,125	0.03%
2022/06/13	1	78.80	0	0.00	79.70	1	3,072	0.03%
2022/06/08	1	85.50	0	0.00	85.50	1	3,016	0.03%
2022/06/02	1	88.50	2	88.40	88.10	-1	3,112	-0.03%
2022/06/01	4	90.88	1	91.70	89.80	3	3,228	0.09%
2022/05/30	0	0.00	1	88.20	87.60	-1	3,379	-0.03%
2022/05/25	1	87.70	0	0.00	88.60	1	3,438	0.03%
2022/05/24	1	90.50	0	0.00	88.60	1	3,449	0.03%
2022/05/23	2	92.10	0	0.00	91.70	2	3,458	0.06%
2022/05/18	0	0.00	2	94.10	94.00	-2	3,484	-0.06%
2022/05/12	6	93.60	2	93.80	92.80	4	3,665	0.11%
2022/05/11	2	93.80	0	0.00	96.20	2	3,722	0.05%
2022/04/26	0	0.00	0.1	93.00	94.30	-0.1	4,393	0.00%
2022/04/25	0	0.00	0	91.00	94.80	0	4,461	0.00%
2022/04/22	6	94.50	0	0.00	94.50	6	4,492	0.13%
2022/04/21	4	104.50	0	0.00	105.00	4	4,436	0.09%
2022/04/20	0	0.00	1	104.50	105.00	-1	4,574	-0.02%
2022/04/15	0.1	101.50	0	0.00	99.40	0.1	4,935	0.00%
2022/04/14	1	103.50	1	103.50	103.50	0	5,053	0.00%
2022/04/12	5	99.58	3	99.70	102.00	2	5,471	0.04%
2022/04/11	1	98.80	0	0.00	98.80	1	5,549	0.02%
2022/04/08	2	101.25	0	0.00	101.00	2	5,619	0.04%
2022/04/07	1	102.50	0	0.00	102.00	1	5,729	0.02%
2022/04/01	1	103.50	1	104.00	103.50	0	5,968	0.00%
2022/03/31	1	106.50	2	107.50	106.00	-1	6,026	-0.02%
2022/03/30	1	105.00	4	106.38	105.50	-3	6,178	-0.05%
2022/03/29	2	105.25	1	104.50	105.50	1	6,384	0.02%
2022/03/28	0	0.00	3	103.33	105.50	-3	6,557	-0.05%
2022/03/25	5	105.80	0	0.00	104.50	5	6,734	0.07%
2022/03/24	2	106.00	0	0.00	107.50	2	6,998	0.03%
2022/03/23	0	0.00	1	104.00	102.50	-1	7,083	-0.01%
2022/03/22	1	101.00	0	0.00	102.50	1	7,145	0.01%
2022/03/21	4	97.65	0	0.00	97.50	4	7,026	0.06%
2022/03/10	0	0.00	6	94.32	94.80	-6	7,199	-0.08%
2022/03/09	5	91.56	2	91.50	91.80	3	7,342	0.04%
2022/03/03	5	96.60	0	0.00	96.00	5	8,209	0.06%
2022/02/24	0	0.00	1	99.80	100.50	-1	8,294	-0.01%
2022/02/23	1	103.00	0	0.00	104.00	1	8,512	0.01%
2022/02/18	0	0.00	2	103.00	103.00	-2	8,839	-0.02%
2022/02/17	2	106.50	0	0.00	104.00	2	8,972	0.02%
2022/02/16	0	0.00	3	106.33	105.50	-3	9,115	-0.03%
2022/02/15	2	105.00	2	102.00	102.00	0	9,329	0.00%
2022/02/11	1	107.50	2	107.00	107.00	-1	9,870	-0.01%
2022/02/10	4	105.88	0	0.00	104.50	4	10,054	0.04%
2022/02/08	1	105.50	0	0.00	105.50	1	10,138	0.01%
2022/01/26	0	0.00	1	113.50	113.50	-1	10,170	-0.01%
2022/01/18	1	129.00	1	129.50	123.00	0	10,409	0.00%
2022/01/13	1	125.00	0	0.00	122.50	1	10,540	0.01%
2022/01/12	1	126.00	1	126.50	126.50	0	10,553	0.00%
2022/01/11	1	133.00	1	129.50	129.00	0	10,539	0.00%
2022/01/10	2	131.75	1	129.00	129.00	1	10,515	0.01%
2022/01/06	7	134.57	8	134.75	137.00	-1	10,737	-0.01%
2022/01/05	2	136.00	1	128.50	128.50	1	10,568	0.01%
2022/01/03	2	133.50	3	135.00	134.50	-1	10,361	-0.01%
2021/12/30	0	0.00	2	127.50	130.50	-2	10,330	-0.02%
2021/12/28	2	125.00	4	126.38	127.00	-2	10,118	-0.02%
2021/12/27	1	122.50	2	121.25	124.00	-1	10,047	-0.01%
2021/12/24	9	124.61	4	121.38	123.00	5	10,005	0.05%
2021/12/23	4	123.63	12	125.96	129.00	-8	9,825	-0.08%
2021/12/22	14	116.54	7	117.00	117.50	7	9,611	0.07%
2021/12/20	6	113.92	12	115.29	114.00	-6	9,781	-0.06%
2021/12/17	3	105.67	3	106.33	108.00	0	9,552	0.00%
2021/12/16	3	99.40	4	101.38	102.50	-1	9,333	-0.01%
2021/12/15	0	0.00	4	96.15	96.00	-4	9,206	-0.04%
2021/12/14	0	0.00	3	94.47	94.20	-3	9,242	-0.03%
2021/12/09	2	97.35	1	97.70	95.00	1	9,626	0.01%
2021/12/08	0	0.00	2	96.00	95.40	-2	9,715	-0.02%
2021/12/07	2	93.65	5	94.08	93.60	-3	10,136	-0.03%
2021/12/06	7	97.03	4	97.05	95.60	3	10,457	0.03%
2021/12/03	5	96.14	4	95.95	96.30	1	10,554	0.01%
2021/12/02	5	97.20	3	99.43	98.30	2	10,616	0.02%
2021/12/01	13	106.12	2	105.00	103.00	11	10,358	0.11%
2021/11/30	2	113.50	9	111.61	114.00	-7	10,353	-0.07%
2021/11/29	1	102.50	0	0.00	104.00	1	10,326	0.01%
2021/11/26	2	98.80	1	100.00	101.50	1	10,376	0.01%
2021/11/24	0	0.00	2	100.95	101.50	-2	10,336	-0.02%
2021/11/23	4	102.13	2	102.50	99.00	2	10,249	0.02%
2021/11/22	5	103.40	6	104.42	102.50	-1	10,121	-0.01%
2021/11/19	3	104.83	7.2	106.36	103.00	-4.2	9,883	-0.04%
2021/11/18	0	0.00	0	102.50	103.00	0	9,661	0.00%
2021/11/17	22	102.33	22	102.66	103.00	0	9,585	0.00%
2021/11/16	5	99.84	1	100.00	100.50	4	9,481	0.04%
2021/11/15	3.2	105.56	4	103.13	103.50	-0.8	9,310	-0.01%
2021/11/12	9	99.82	1	100.00	98.90	8	9,148	0.09%
2021/11/11	5	96.80	13	100.51	101.50	-8	8,880	-0.09%
2021/11/10	9	92.19	28	93.18	92.30	-19	8,609	-0.22%
2021/11/09	6	89.97	18	93.00	93.60	-12	8,228	-0.15%
2021/11/08	13	84.80	3	85.47	85.10	10	7,972	0.13%
2021/11/05	5	83.82	1	82.80	85.00	4	7,842	0.05%
2021/11/04	5	84.02	1	84.50	84.80	4	7,630	0.05%
2021/11/03	1	78.10	1	79.00	79.90	0	7,371	0.00%
2021/11/02	1	79.60	2	77.75	76.30	-1	7,284	-0.01%
2021/11/01	4	78.75	4	79.10	80.00	0	7,196	0.00%
2021/10/29	1	75.00	1	78.00	78.00	0	7,122	0.00%
2021/10/27	1	75.30	1	75.60	75.60	0	7,006	0.00%
2021/10/26	2	76.70	7	75.57	75.10	-5	6,952	-0.07%
2021/10/25	3	77.77	1	79.10	77.50	2	6,781	0.03%
2021/10/22	2	80.35	1	81.00	80.80	1	6,653	0.02%
2021/10/21	1	79.70	2	78.65	78.20	-1	6,455	-0.02%
2021/10/20	1	78.20	6	78.25	77.90	-5	6,355	-0.08%
2021/10/19	4	78.10	14	77.46	78.50	-10	6,208	-0.16%
2021/10/18	8	76.46	1	76.90	77.30	7	6,132	0.11%
2021/10/15	12	75.45	12	75.96	76.00	0	6,050	0.00%
2021/10/14	4	74.20	5.3	73.41	73.90	-1.3	5,766	-0.02%
2021/10/13	5	71.10	5	71.08	70.80	0	5,597	0.00%
2021/10/12	12	71.63	0	0.00	72.00	12	5,590	0.21%
2021/10/08	3	71.17	2	71.20	70.80	1	5,584	0.02%
2021/10/06	0.1	68.30	0	0.00	68.70	0.1	5,580	0.00%
2021/10/04	3.2	65.54	0	0.00	65.00	3.2	5,466	0.06%
2021/10/01	0.1	67.30	1	66.00	65.10	-0.9	5,413	-0.02%
2021/09/30	0.3	68.80	0	0.00	68.00	0.3	5,326	0.01%
2021/09/29	1.2	69.84	0	0.00	69.50	1.2	5,269	0.02%
2021/09/28	1.2	72.41	1	74.00	72.60	0.2	5,202	0.00%
2021/09/27	14	73.50	15	72.71	73.10	-1	5,041	-0.02%
2021/09/24	1	71.80	0	0.00	71.30	1	4,553	0.02%
2021/09/23	0.1	68.10	0	0.00	69.00	0.1	4,403	0.00%
2021/09/22	3.1	68.43	0	0.00	68.30	3.1	4,354	0.07%
2021/09/17	6	68.43	6	68.55	68.70	0	4,283	0.00%
2021/09/16	5	67.46	3	66.70	67.00	2	4,227	0.05%
2021/09/15	11	67.90	6	68.63	68.90	5	4,143	0.12%
2021/09/13	8	72.55	9	71.79	73.00	-1	3,808	-0.03%
2021/09/10	10	71.84	9	71.74	73.10	1	3,676	0.03%
2021/09/09	0	0.00	2	71.45	71.50	-2	3,227	-0.06%
2021/09/08	0	0.00	1	65.20	66.80	-1	2,827	-0.04%
2021/09/07	0	0.00	1	69.00	69.90	-1	2,656	-0.04%
2021/09/06	1	68.40	0	0.00	68.40	1	2,407	0.04%
2021/09/03	3	70.13	7	69.97	70.50	-4	2,298	-0.17%
2021/09/02	10	69.06	13	68.12	68.60	-3	1,979	-0.15%
2021/09/01	0	0.00	1	66.20	65.80	-1	1,608	-0.06%
2021/08/31	1	61.00	0	0.00	62.00	1	1,458	0.07%
2021/08/19	0	0.00	1	54.40	54.40	-1	1,433	-0.07%
2021/08/18	0	0.00	1	55.20	56.50	-1	1,443	-0.07%
2021/08/17	0	0.00	4	54.90	54.50	-4	1,443	-0.28%
2021/08/16	0	0.00	2	55.80	54.80	-2	1,465	-0.14%
2021/08/13	0	0.00	2	57.00	55.60	-2	1,486	-0.13%
2021/08/09	1	61.20	0	0.00	59.80	1	1,666	0.06%
2021/07/28	1	58.80	0	0.00	58.50	1	1,986	0.05%
2021/07/23	1	62.40	0	0.00	60.50	1	2,006	0.05%
2021/07/22	1	62.70	4	61.00	62.30	-3	2,060	-0.15%
2021/07/21	1	60.60	0	0.00	60.60	1	2,038	0.05%
2021/07/15	0	0.00	2	66.00	64.30	-2	2,037	-0.10%
2021/07/14	1	65.50	3	64.00	65.40	-2	1,996	-0.10%
2021/07/09	0	0.00	2	59.40	59.30	-2	1,966	-0.10%
2021/07/05	0	0.00	2	62.10	62.80	-2	2,131	-0.09%
2021/07/02	0	0.00	1	59.30	59.30	-1	2,135	-0.05%
2021/06/24	3	61.43	0	0.00	61.20	3	2,242	0.13%
2021/06/23	0	0.00	1	60.50	60.30	-1	2,233	-0.04%
2021/06/18	2	59.70	0	0.00	59.90	2	2,215	0.09%
2021/06/15	5	57.90	0	0.00	58.30	5	2,265	0.22%
2021/06/09	0	0.00	1	55.20	55.40	-1	2,296	-0.04%
2021/06/01	1	56.90	0	0.00	56.70	1	2,412	0.04%
2021/05/19	1	52.10	0	0.00	51.90	1	2,594	0.04%
2021/05/18	0	0.00	4	46.35	48.10	-4	2,595	-0.15%
2021/05/13	0	0.00	2	50.20	50.80	-2	2,494	-0.08%
2021/05/11	2	62.00	10	61.35	61.30	-8	2,407	-0.33%
2021/05/10	3	68.10	0	0.00	68.10	3	2,333	0.13%
2021/05/06	9	68.36	1	67.90	67.90	8	2,357	0.34%
2021/05/05	0	0.00	1	66.40	66.50	-1	2,436	-0.04%
2021/05/04	1	64.50	0	0.00	65.80	1	2,472	0.04%
2021/05/03	0	0.00	16	66.15	65.20	-16	2,493	-0.64%
2021/04/27	0	0.00	1	67.20	67.50	-1	2,459	-0.04%
2021/04/22	0	0.00	5	67.76	66.80	-5	2,524	-0.20%
2021/04/21	4	67.98	23.4	67.47	67.90	-19.4	2,556	-0.76%
2021/04/20	21	66.92	4	67.10	67.20	17	2,535	0.67%
2021/04/19	1	66.90	1	67.20	67.20	0	2,565	0.00%
2021/04/16	20	65.95	1	65.50	65.90	19	2,547	0.75%
2021/04/15	1	63.50	0	0.00	64.00	1	2,554	0.04%
2021/04/14	0	0.00	1	62.30	62.00	-1	2,567	-0.04%
2021/04/13	3	64.90	0	0.00	64.30	3	2,516	0.12%
2021/04/09	2	66.70	1	66.70	66.50	1	2,482	0.04%
2021/04/06	3	66.83	0	0.00	66.80	3	2,449	0.12%
2021/04/01	1.2	67.33	0	0.00	66.70	1.2	2,460	0.05%
2021/03/30	0.2	67.10	0	0.00	67.00	0.2	2,504	0.01%
2021/03/29	0	0.00	2	67.00	67.10	-2	2,528	-0.08%
2021/03/26	1	66.70	0	0.00	66.70	1	2,619	0.04%
2021/03/23	5	66.86	15	66.80	66.70	-10	2,720	-0.37%
2021/03/22	8	67.13	0	0.00	66.80	8	2,734	0.29%
2021/03/17	2	67.80	0	0.00	67.70	2	2,780	0.07%
2021/03/16	4	67.80	35	67.81	68.10	-31	2,832	-1.09%
2021/03/12	10	68.10	0	0.00	67.90	10	2,845	0.35%
2021/03/10	1	67.30	1	67.80	67.70	0	2,882	0.00%
2021/03/09	0	0.00	3	66.50	67.00	-3	2,885	-0.10%
2021/03/05	1	68.20	1	68.60	68.60	0	2,898	0.00%
2021/03/04	13	69.40	30	69.19	68.20	-17	2,914	-0.58%
2021/03/03	2	71.40	15	71.61	71.10	-13	2,864	-0.45%
2021/03/02	0	0.00	11	71.95	71.00	-11	2,890	-0.38%
2021/02/26	50	70.86	0	0.00	71.20	50	2,859	1.75%
2021/02/24	3	70.10	15	70.50	70.30	-12	2,864	-0.42%
2021/02/23	0	0.00	1	70.40	70.40	-1	2,862	-0.03%
2021/02/19	1	71.10	0	0.00	71.20	1	2,941	0.03%
2021/02/18	56	71.42	0	0.00	71.20	56	2,978	1.88%
2021/02/03	1	66.90	25	67.13	67.00	-24	3,045	-0.79%
2021/02/02	1	68.20	1	67.00	67.00	0	3,048	0.00%
2021/02/01	1	67.90	1	67.40	67.90	0	3,032	0.00%
2021/01/29	1	68.80	0	0.00	68.80	1	3,112	0.03%
2021/01/28	3	70.23	0	0.00	70.20	3	3,078	0.10%
2021/01/27	15	71.85	3	71.90	71.70	12	3,027	0.40%
2021/01/26	5	69.00	0	0.00	68.60	5	2,911	0.17%
2021/01/25	0	0.00	1	69.40	69.00	-1	2,864	-0.03%
2021/01/22	5	67.90	3	68.97	68.40	2	2,838	0.07%
2021/01/21	3	68.33	0	0.00	67.90	3	2,850	0.11%
2021/01/20	0	0.00	1	69.00	68.50	-1	2,870	-0.03%
2021/01/18	0	0.00	19	67.80	68.40	-19	2,847	-0.67%
2021/01/15	20	69.60	5	69.80	68.90	15	2,838	0.53%
2021/01/14	0	0.00	2	69.40	70.90	-2	2,786	-0.07%
2021/01/13	0	0.00	5	67.94	68.10	-5	2,736	-0.18%
2021/01/12	2	67.80	0	0.00	66.70	2	2,719	0.07%
2021/01/08	0	0.00	1	66.60	67.50	-1	2,673	-0.04%
2020/12/23	0	0.00	2	69.45	69.50	-2	2,559	-0.08%
2020/12/22	3	68.17	0	0.00	67.60	3	2,576	0.12%
2020/12/21	2	68.85	0	0.00	68.30	2	2,515	0.08%
2020/12/17	1	71.80	0	0.00	71.40	1	2,588	0.04%
2020/12/15	0	0.00	65	71.50	71.60	-65	2,710	-2.40%
2020/12/14	1	72.00	0	0.00	72.90	1	2,740	0.04%
2020/12/04	0	0.00	1	82.00	81.10	-1	2,888	-0.03%
2020/12/02	5	82.70	0	0.00	82.60	5	2,878	0.17%
2020/12/01	0	0.00	1	82.70	83.40	-1	2,889	-0.03%
2020/11/27	60	83.80	0	0.00	83.40	60	2,869	2.09%
2020/11/18	0	0.00	1	82.00	82.40	-1	2,826	-0.04%
2020/11/17	1	80.90	0.2	81.60	81.60	0.8	2,822	0.03%
2020/11/16	0	0.00	3	82.10	81.80	-3	2,855	-0.11%
2020/11/13	0	0.00	65	78.48	78.70	-65	2,823	-2.30%
2020/11/10	0	0.00	1	78.00	78.50	-1	2,919	-0.03%
2020/11/06	0	0.00	6	77.88	78.50	-6	3,079	-0.19%
2020/11/04	7	75.10	0	0.00	75.80	7	3,117	0.22%
2020/10/30	20	76.55	16	74.54	74.10	4	3,595	0.11%
2020/10/29	10	75.00	0	0.00	76.20	10	3,641	0.27%
2020/10/28	44	75.18	0	0.00	75.40	44	3,735	1.18%
2020/10/26	1	73.50	0	0.00	72.80	1	3,789	0.03%
2020/10/16	1	71.00	1	70.70	70.70	0	4,260	0.00%
2020/10/07	0	0.00	15	71.40	72.90	-15	4,600	-0.33%
2020/10/06	0	0.00	50	71.70	71.70	-50	4,641	-1.08%
2020/10/05	0	0.00	11	72.05	73.00	-11	4,684	-0.23%
2020/09/30	6	71.37	1	71.80	72.20	5	4,830	0.10%
2020/09/29	1	72.00	0	0.00	71.00	1	4,900	0.02%
2020/09/28	0	0.00	6	73.20	72.00	-6	4,991	-0.12%
2020/09/25	0	0.00	6	72.90	72.40	-6	5,108	-0.12%
2020/09/24	0	0.00	1	76.10	74.60	-1	5,324	-0.02%
2020/09/23	61	77.80	1.2	77.52	77.30	59.8	5,685	1.05%
2020/09/22	7	77.59	1	77.10	78.30	6	5,668	0.11%
2020/09/21	0	0.00	1	78.30	78.30	-1	5,672	-0.02%
2020/09/17	11	78.17	11	77.20	78.10	0	5,617	0.00%
2020/09/16	6	77.60	10	77.87	78.00	-4	5,632	-0.07%
2020/09/15	3.2	75.72	2	76.25	77.10	1.2	5,684	0.02%
2020/09/14	21	73.71	55	73.49	74.20	-34	5,814	-0.58%
2020/09/11	0	0.00	1	71.00	71.00	-1	5,733	-0.02%
2020/09/10	1	71.60	0	0.00	70.70	1	5,824	0.02%
2020/09/09	31	70.57	0	0.00	71.20	31	5,989	0.52%
2020/09/08	1	71.10	0	0.00	71.40	1	6,064	0.02%
2020/09/07	0	0.00	20	72.08	70.70	-20	6,139	-0.33%
2020/09/03	28	72.21	40	72.13	71.10	-12	6,194	-0.19%
2020/08/31	0	0.00	1	72.90	72.30	-1	6,318	-0.02%
2020/08/28	20	71.00	0	0.00	70.80	20	6,344	0.32%
2020/08/27	0	0.00	16	72.58	72.30	-16	6,351	-0.25%
2020/08/26	15	71.00	0	0.00	71.10	15	6,367	0.24%
2020/08/21	1	72.20	1	72.40	72.40	0	6,432	0.00%
2020/08/20	1	72.60	33	73.40	70.50	-32	6,500	-0.49%
2020/08/19	31	74.40	0	0.00	73.50	31	6,602	0.47%
2020/08/18	3	75.00	1	75.20	75.20	2	6,665	0.03%
2020/08/17	30	75.00	30	76.60	76.20	0	6,804	0.00%
2020/08/14	2	75.50	34	76.02	76.90	-32	7,144	-0.45%
2020/08/13	32	73.72	32	75.50	73.70	0	7,234	0.00%
2020/08/12	3	74.30	0	0.00	73.20	3	7,304	0.04%
2020/08/11	2	75.00	3	75.00	75.80	-1	7,256	-0.01%
2020/08/10	3	76.80	0	0.00	74.40	3	7,261	0.04%
2020/08/06	1	83.10	1	79.80	79.60	0	7,356	0.00%
2020/08/05	2	81.20	2	82.75	83.10	0	7,623	0.00%
2020/08/04	1	76.20	1	76.20	75.80	0	7,502	0.00%
2020/08/03	2	76.95	25	78.20	73.70	-23	7,519	-0.31%
2020/07/31	1	80.40	5	80.08	80.40	-4	7,730	-0.05%
2020/07/30	25	79.20	27	81.36	79.60	-2	8,002	-0.02%
2020/07/29	4	80.73	0	0.00	80.10	4	8,006	0.05%
2020/07/28	25	80.50	22	82.40	82.00	3	8,007	0.04%
2020/07/27	2	80.60	3.1	80.73	80.00	-1.1	7,992	-0.01%
2020/07/24	22	83.60	21	84.98	80.80	1	8,093	0.01%
2020/07/23	2.1	82.62	0	0.00	83.10	2.1	8,153	0.03%
2020/07/22	1	82.00	4	82.15	82.40	-3	8,100	-0.04%
2020/07/21	10	81.59	6	80.55	81.80	4	8,102	0.05%
2020/07/20	0	0.00	2	78.50	80.20	-2	8,192	-0.02%
2020/07/17	32	80.53	10	79.07	78.90	22	8,302	0.26%
2020/07/16	0	0.00	22	79.43	79.60	-22	8,376	-0.26%
2020/07/15	0	0.00	1	78.50	78.00	-1	8,442	-0.01%
2020/07/14	0	0.00	1	77.90	78.70	-1	8,504	-0.01%
2020/07/13	43	78.25	40	79.25	77.70	3	8,523	0.04%
2020/07/10	2	78.50	1	77.70	77.70	1	8,572	0.01%
2020/07/09	21	82.81	11	82.63	81.10	10	8,601	0.12%
2020/07/08	9	80.96	6	80.13	81.60	3	8,613	0.03%
2020/07/07	26	79.33	0	0.00	79.80	26	8,630	0.30%
2020/07/06	20	80.00	4	79.60	78.90	16	8,763	0.18%
2020/07/03	35	80.25	8	78.58	78.00	27	8,994	0.30%
2020/07/02	15	76.63	7	75.24	79.40	8	8,939	0.09%
2020/07/01	2	72.00	36	70.38	72.20	-34	8,738	-0.39%
2020/06/29	3	69.23	0	0.00	69.10	3	8,739	0.03%
2020/06/24	1	70.50	1	71.20	70.80	0	8,718	0.00%
2020/06/23	2	70.65	6	71.42	70.60	-4	8,835	-0.05%
2020/06/22	34	73.28	1	72.50	72.30	33	8,839	0.37%
2020/06/19	10	71.00	64	70.66	73.60	-54	8,860	-0.61%
2020/06/18	20	69.10	21	69.80	69.40	-1	8,725	-0.01%
2020/06/17	45	70.30	20	70.90	69.00	25	8,838	0.28%
2020/06/16	7	68.46	42	68.69	70.60	-35	8,860	-0.40%
2020/06/12	0	0.00	6	66.35	67.60	-6	9,014	-0.07%
2020/06/09	0	0.00	3	66.43	66.20	-3	9,234	-0.03%
2020/06/08	2	67.55	0	0.00	67.00	2	9,341	0.02%
2020/06/05	4	67.48	1	66.50	67.30	3	9,400	0.03%
2020/06/04	2	69.80	0	0.00	69.80	2	9,466	0.02%
2020/06/03	3	69.43	3	69.60	70.20	0	9,620	0.00%
2020/06/02	0	0.00	0	68.90	69.00	0	9,744	0.00%
2020/06/01	1	68.80	2	69.75	69.60	-1	9,816	-0.01%
2020/05/29	3	68.50	0	0.00	68.70	3	9,858	0.03%
2020/05/28	54	67.40	54.2	68.67	68.10	-0.2	10,032	0.00%
2020/05/27	29	67.04	28	68.59	68.10	1	10,091	0.01%
2020/05/26	11	71.36	0	0.00	68.20	11	10,310	0.11%
2020/05/22	60	71.45	0	0.00	69.70	60	10,475	0.57%
2020/05/21	0	0.00	73	68.24	71.50	-73	10,464	-0.70%
2020/05/20	2.2	64.72	0	0.00	65.00	2.2	10,220	0.02%
2020/05/19	0	0.00	4	62.78	62.90	-4	10,586	-0.04%
2020/05/14	23	62.29	6	62.73	60.60	17	11,202	0.15%
2020/05/13	0	0.00	11	62.65	61.90	-11	11,770	-0.09%
2020/05/12	64	62.92	4	63.20	62.10	60	12,247	0.49%
2020/05/11	4	60.00	5	60.32	61.40	-1	12,047	-0.01%
2020/05/08	0	0.00	1	60.20	60.20	-1	12,006	-0.01%
2020/05/07	6	60.62	3	61.90	60.10	3	12,034	0.02%
2020/05/06	1	57.70	2	59.00	58.60	-1	11,835	-0.01%
2020/05/05	1	56.20	2	56.30	55.60	-1	11,633	-0.01%
2020/05/04	1	55.80	3	55.43	55.10	-2	11,850	-0.02%
2020/04/30	0	0.00	1	56.20	56.30	-1	11,923	-0.01%
2020/04/29	13	57.22	6	56.80	56.30	7	12,041	0.06%
2020/04/28	4	56.40	7	56.80	57.20	-3	12,202	-0.02%
2020/04/24	0	0.00	1	54.10	54.00	-1	12,214	-0.01%
2020/04/23	10	55.53	2	55.20	54.60	8	12,367	0.06%
2020/04/22	2	54.85	1	54.80	55.90	1	12,442	0.01%
2020/04/21	3	54.20	0	0.00	54.00	3	12,394	0.02%
2020/04/20	1	52.50	1	53.80	53.40	0	12,231	0.00%
2020/04/17	0	0.00	1	54.10	52.00	-1	12,138	-0.01%
2020/04/13	4	54.20	2	53.80	53.10	2	11,862	0.02%
2020/04/10	0	0.00	1	52.70	52.50	-1	11,721	-0.01%
2020/04/09	8	53.08	17	52.94	52.80	-9	11,677	-0.08%
2020/04/08	8	50.08	13	51.77	51.80	-5	11,479	-0.04%
2020/04/07	0	0.00	62	45.60	48.40	-62	11,116	-0.56%
2020/04/06	11	43.26	11	46.14	44.00	0	10,970	0.00%
2020/04/01	1	45.75	5	45.98	45.50	-4	10,811	-0.04%
2020/03/31	2	48.00	2	47.90	47.10	0	10,793	0.00%
2020/03/30	0	0.00	0.1	50.30	48.70	-0.1	10,818	0.00%
2020/03/27	11	51.41	10	52.70	48.40	1	10,907	0.01%
2020/03/26	1	50.70	1	51.70	51.80	0	10,903	0.00%
2020/03/25	60	53.53	1	53.40	51.40	59	10,937	0.54%
2020/03/24	4	53.03	43	53.13	52.50	-39	10,937	-0.36%
2020/03/23	41.1	50.20	21	52.21	51.00	20.1	10,976	0.18%
2020/03/20	0	0.00	3	51.83	51.40	-3	10,835	-0.03%
2020/03/19	69	48.83	65.2	48.41	47.20	3.8	10,721	0.04%
2020/03/18	32.2	50.88	12	51.06	50.50	20.2	10,591	0.19%
2020/03/17	0	0.00	4	48.95	49.15	-4	10,397	-0.04%
2020/03/16	2	47.80	35	49.80	46.55	-33	10,242	-0.32%
2020/03/13	2	46.70	2	49.38	49.45	0	10,142	0.00%
2020/03/12	5	50.00	40	51.29	50.00	-35	10,088	-0.35%
2020/03/11	43	55.28	41	56.35	54.20	2	9,966	0.02%
2020/03/10	3	54.27	15	53.66	55.20	-12	9,869	-0.12%
2020/03/09	4	56.78	16	55.78	55.00	-12	9,664	-0.12%
2020/03/06	5	57.60	30	58.00	57.60	-25	9,457	-0.26%
2020/03/05	35	57.10	33	58.08	56.90	2	9,328	0.02%
2020/03/04	42	57.14	0	0.00	56.70	42	9,246	0.45%
2020/03/03	13	57.71	31	58.29	57.90	-18	9,238	-0.19%
2020/03/02	1	56.10	0	0.00	56.00	1	9,054	0.01%
2020/02/27	3	58.10	5	58.50	55.40	-2	8,973	-0.02%
2020/02/26	1	57.90	5	57.66	57.10	-4	8,663	-0.05%
2020/02/25	6	56.27	3	56.00	55.90	3	8,348	0.04%
2020/02/24	1	56.10	0	0.00	55.70	1	8,210	0.01%
2020/02/20	8	55.79	9	55.59	55.50	-1	7,975	-0.01%
2020/02/18	6	56.90	11	57.43	57.20	-5	7,427	-0.07%
2020/02/17	109	60.69	4	60.93	59.70	105	7,168	1.46%	大買/鉅額交易
2020/02/14	62	57.90	89	59.11	60.30	-27	6,726	-0.40%
2020/02/13	25	54.82	23	55.26	54.90	2	6,002	0.03%
2020/02/12	2	52.65	4	52.80	52.40	-2	5,496	-0.04%
2020/02/11	1	52.00	25	52.50	52.00	-24	5,386	-0.45%
2020/02/10	23	51.81	0	0.00	51.30	23	5,538	0.42%
2020/02/06	2	52.90	20	53.17	53.60	-18	5,321	-0.34%
2020/02/05	13	53.55	4	52.93	52.60	9	5,214	0.17%
2020/02/04	12	51.53	15	51.89	51.70	-3	4,944	-0.06%
2020/02/03	45	51.96	19	52.08	52.70	26	4,849	0.54%
2020/01/31	5	52.74	1	53.10	53.30	4	4,686	0.09%
2020/01/30	1	50.00	2	49.35	49.80	-1	4,367	-0.02%
2020/01/20	1	50.60	1	51.00	51.00	0	4,231	0.00%
2020/01/17	1	50.50	24	50.24	50.30	-23	4,153	-0.55%
2020/01/16	28	49.00	2	49.20	49.20	26	3,998	0.65%
2020/01/14	0	0.00	6	46.92	46.60	-6	3,766	-0.16%
2020/01/13	0	0.00	2	45.95	46.65	-2	3,761	-0.05%
2020/01/10	0	0.00	1	45.00	45.40	-1	3,835	-0.03%
2020/01/09	0	0.00	1	45.55	45.30	-1	3,831	-0.03%
2020/01/07	1	44.95	0	0.00	44.70	1	3,949	0.03%
2020/01/03	1	46.40	0	0.00	46.30	1	4,085	0.02%
2020/01/02	0	0.00	1	46.70	47.25	-1	4,108	-0.02%
2019/12/31	6	46.00	0	0.00	46.00	6	4,206	0.14%
2019/12/30	1	46.35	2	46.10	46.05	-1	4,311	-0.02%
2019/12/27	2	46.80	0	0.00	46.85	2	4,271	0.05%
2019/12/26	1	47.30	0	0.00	46.05	1	4,260	0.02%
2019/12/25	1	47.20	0	0.00	47.20	1	4,222	0.02%
2019/12/24	7	47.61	6	47.69	47.70	1	4,240	0.02%
2019/12/23	4	47.30	12	46.87	47.60	-8	4,127	-0.19%
2019/12/20	4	46.06	2	46.25	46.00	2	3,987	0.05%
2019/12/19	3	46.27	0	0.00	46.50	3	3,933	0.08%
2019/12/18	1	45.30	5	45.20	45.10	-4	3,831	-0.10%
2019/12/13	5	43.95	0	0.00	43.70	5	3,946	0.13%
2019/12/10	0	0.00	1	42.75	42.55	-1	4,116	-0.02%
2019/12/09	1	42.45	0	0.00	42.60	1	4,163	0.02%
2019/12/06	0	0.00	1	43.75	44.05	-1	4,135	-0.02%
2019/12/02	1	43.10	5	42.50	42.65	-4	4,603	-0.09%
2019/11/27	0	0.00	1	43.90	43.95	-1	4,687	-0.02%
2019/11/26	1	43.50	0	0.00	43.60	1	4,722	0.02%
2019/11/25	0	0.00	1	42.90	42.95	-1	4,789	-0.02%
2019/11/21	0	0.00	15	42.80	43.20	-15	4,990	-0.30%
2019/11/20	5	43.10	5	43.15	43.15	0	5,080	0.00%
2019/11/18	0	0.00	3	44.30	44.30	-3	5,226	-0.06%
2019/11/15	2	43.15	5	43.04	43.00	-3	5,233	-0.06%
2019/11/14	11	41.73	0	0.00	41.65	11	5,387	0.20%
2019/11/13	3	42.80	11	42.80	42.70	-8	5,441	-0.15%
2019/11/12	10	43.20	0	0.00	43.20	10	5,495	0.18%
2019/11/11	5	43.25	3	42.23	42.10	2	5,660	0.04%
2019/11/08	10	44.50	3	44.45	43.85	7	5,702	0.12%
2019/11/07	14	44.04	8	44.20	44.45	6	5,784	0.10%
2019/11/04	0	0.00	1	43.40	42.55	-1	6,228	-0.02%
2019/10/31	1	43.55	0	0.00	43.25	1	6,445	0.02%
2019/10/29	0	0.00	5	42.05	42.25	-5	6,586	-0.08%
2019/10/28	0	0.00	2	42.70	42.30	-2	6,674	-0.03%
2019/10/25	4	43.15	0	0.00	42.65	4	6,713	0.06%
2019/10/24	4	43.25	5	43.30	43.40	-1	6,710	-0.01%
2019/10/22	0	0.00	1	43.60	42.75	-1	6,735	-0.01%
2019/10/18	0	0.00	10	41.51	42.85	-10	6,792	-0.15%
2019/10/17	16	41.43	1	41.50	41.50	15	6,731	0.22%
2019/10/16	2	42.00	0	0.00	41.80	2	6,818	0.03%
2019/10/14	1	38.80	82	39.17	39.30	-81	6,860	-1.18%
2019/10/09	1	38.95	0	0.00	38.85	1	6,895	0.01%
2019/10/08	8	41.89	4	41.20	41.05	4	6,871	0.06%
2019/10/07	1	42.55	1	43.00	42.30	0	6,886	0.00%
2019/10/04	0	0.00	54	40.93	40.30	-54	6,848	-0.79%
2019/10/02	0	0.00	2	42.05	42.40	-2	6,962	-0.03%
2019/10/01	0	0.00	40	42.25	42.20	-40	6,981	-0.57%
2019/09/27	0	0.00	10	42.30	42.05	-10	6,999	-0.14%
2019/09/24	1	44.10	0	0.00	43.80	1	7,262	0.01%
2019/09/19	2	43.60	2	43.80	43.60	0	7,393	0.00%
2019/09/18	2	43.95	0	0.00	43.40	2	7,383	0.03%
2019/09/16	2	44.70	8.1	44.85	44.85	-6.1	7,215	-0.09%
2019/09/12	1	47.50	0	0.00	46.70	1	7,126	0.01%
2019/09/11	2	47.28	0	0.00	47.15	2	7,212	0.03%
2019/09/10	1	46.65	0	0.00	46.85	1	7,338	0.01%
2019/09/09	14	48.35	12	47.05	46.70	2	7,411	0.03%
2019/09/05	6	51.23	0	0.00	51.40	6	7,472	0.08%
2019/09/03	10	50.50	0	0.00	50.50	10	7,592	0.13%
2019/09/02	1	50.90	0	0.00	51.70	1	7,645	0.01%
2019/08/27	2	51.50	0	0.00	51.00	2	7,869	0.03%
2019/08/26	1	51.30	1	52.60	51.30	0	7,858	0.00%
2019/08/23	29	53.96	0	0.00	53.60	29	7,771	0.37%
2019/08/22	2	54.95	1	54.40	54.90	1	7,731	0.01%
2019/08/21	21	54.04	2	54.00	54.20	19	7,650	0.25%
2019/08/20	1	55.00	0	0.00	55.00	1	7,684	0.01%
2019/08/19	73	55.36	2	55.20	55.20	71	7,690	0.92%
2019/08/16	40	53.55	2	53.50	53.20	38	7,605	0.50%
2019/08/15	1	54.30	0	0.00	53.90	1	7,544	0.01%
2019/08/14	4	54.70	156	54.72	54.60	-152	7,517	-2.02%	大賣/鉅額交易
2019/08/13	2	54.43	1	53.50	53.10	1	7,466	0.01%
2019/08/12	9	55.18	13	55.91	54.40	-4	7,543	-0.05%
2019/08/08	11	56.31	9	55.64	56.50	2	7,500	0.03%
2019/08/07	2	52.90	5	53.34	52.80	-3	7,291	-0.04%
2019/08/05	4	52.30	0	0.00	50.70	4	7,113	0.06%
2019/08/02	1	52.90	1	53.00	52.70	0	7,225	0.00%
2019/07/31	2	51.80	2	51.60	51.60	0	7,711	0.00%
2019/07/30	16	51.08	0	0.00	51.50	16	7,891	0.20%
2019/07/26	0	0.00	2	49.60	49.60	-2	8,083	-0.02%
2019/07/19	20	49.30	0	0.00	49.50	20	8,400	0.24%
2019/07/18	30	49.60	0	0.00	49.00	30	8,547	0.35%
2019/07/17	0	0.00	16	50.21	50.10	-16	8,531	-0.19%
2019/07/16	5	51.24	25	51.62	50.70	-20	8,540	-0.23%
2019/07/15	6	51.97	0	0.00	51.90	6	8,616	0.07%
2019/07/11	3	49.85	0	0.00	50.70	3	8,819	0.03%
2019/07/08	21	51.03	4	50.50	50.60	17	10,127	0.17%
2019/07/05	48	51.83	1	51.70	51.70	47	10,138	0.46%
2019/07/04	4	52.50	0	0.00	52.10	4	10,181	0.04%
2019/07/03	2	52.00	2	53.30	51.70	0	10,261	0.00%
2019/07/02	12	54.63	0	0.00	54.30	12	10,153	0.12%
2019/07/01	10	54.70	0	0.00	55.50	10	10,229	0.10%
2019/06/28	2	54.60	1	53.60	54.60	1	10,178	0.01%
2019/06/27	14	55.60	2	54.30	53.70	12	10,264	0.12%
2019/06/26	2	54.30	3	54.00	54.00	-1	10,310	-0.01%
2019/06/25	0	0.00	4	54.10	54.10	-4	10,371	-0.04%
2019/06/20	0	0.00	100	54.26	54.30	-100	10,366	-0.96%
2019/06/19	24	54.24	2	54.15	53.40	22	10,343	0.21%
2019/06/18	21	51.17	74	52.71	53.40	-53	10,289	-0.52%
2019/06/17	62	53.45	0	0.00	52.70	62	10,162	0.61%
2019/06/14	4	55.55	84	55.36	55.00	-80	10,109	-0.79%
2019/06/13	1	56.30	6	56.15	54.90	-5	10,050	-0.05%
2019/06/12	0	0.00	3	54.17	54.00	-3	9,826	-0.03%
2019/06/11	1	53.50	3	53.80	53.10	-2	9,808	-0.02%
2019/06/10	10	52.60	10	53.03	52.60	0	9,740	0.00%
2019/06/06	0	0.00	6	52.23	52.70	-6	9,728	-0.06%
2019/06/05	7	49.56	7	50.99	51.70	0	9,543	0.00%
2019/06/04	0	0.00	2	47.93	48.40	-2	9,438	-0.02%
2019/06/03	2	47.48	2	47.75	47.35	0	9,508	0.00%
2019/05/31	2	48.00	0	0.00	48.20	2	9,800	0.02%
2019/05/30	0	0.00	1	47.60	47.45	-1	9,783	-0.01%
2019/05/29	0	0.00	2	47.45	47.50	-2	9,802	-0.02%
2019/05/28	3	46.60	0	0.00	47.30	3	9,865	0.03%
2019/05/24	10	46.30	0	0.00	45.95	10	9,851	0.10%
2019/05/23	1	48.45	5	47.07	46.25	-4	9,818	-0.04%
2019/05/20	4	48.20	0	0.00	48.75	4	10,042	0.04%
2019/05/17	8	51.50	4	51.56	49.55	4	9,982	0.04%
2019/05/16	9	52.19	5	52.50	51.70	4	9,904	0.04%
2019/05/15	2	51.20	1	51.90	51.60	1	9,874	0.01%
2019/05/14	2	48.70	2	48.25	50.80	0	9,929	0.00%
2019/05/13	1	50.20	0	0.00	50.00	1	10,008	0.01%
2019/05/10	0	0.00	15	50.45	50.00	-15	10,404	-0.14%
2019/05/09	82	53.40	33	51.80	50.50	49	10,496	0.47%
2019/05/08	24	53.48	12	53.79	55.00	12	10,425	0.12%
2019/05/07	0	0.00	1	51.70	53.70	-1	10,216	-0.01%
2019/05/06	10	51.00	5	50.88	50.00	5	10,111	0.05%
2019/05/02	7	50.54	5	51.00	50.70	2	10,037	0.02%
2019/04/30	26	49.92	3	49.95	51.20	23	10,095	0.23%
2019/04/29	0	0.00	1	49.75	49.25	-1	10,047	-0.01%
2019/04/26	3	48.55	0	0.00	48.50	3	10,085	0.03%
2019/04/25	0	0.00	81	48.58	49.10	-81	10,291	-0.79%
2019/04/24	54	51.02	1	49.95	49.00	53	10,513	0.50%
2019/04/23	0	0.00	20	50.30	50.70	-20	10,808	-0.19%
2019/04/22	0	0.00	1	50.50	49.70	-1	11,100	-0.01%
2019/04/19	10	51.70	0	0.00	50.40	10	11,010	0.09%
2019/04/18	1	50.40	3	49.90	50.00	-2	10,844	-0.02%
2019/04/17	0	0.00	1	50.50	52.00	-1	10,676	-0.01%
2019/04/16	1	50.50	6	50.67	50.70	-5	10,536	-0.05%
2019/04/15	34	48.77	85	50.05	51.00	-51	10,281	-0.50%
2019/04/12	22	49.01	21.3	47.30	46.45	0.7	9,716	0.01%
2019/04/11	11	46.09	8	46.25	46.95	3	9,029	0.03%
2019/04/09	90	45.86	26	45.64	45.45	64	8,873	0.72%
2019/04/03	2	45.10	4	44.89	44.70	-2	8,714	-0.02%
2019/04/02	2	44.20	1	43.85	43.85	1	8,645	0.01%
2019/04/01	1	44.95	1	45.00	44.00	0	8,611	0.00%
2019/03/29	18	43.92	3	43.40	43.85	15	8,466	0.18%
2019/03/28	10	42.55	29	42.16	41.80	-19	8,339	-0.23%
2019/03/26	0	0.00	6	41.25	41.40	-6	8,246	-0.07%
2019/03/25	6	40.50	0	0.00	40.80	6	8,317	0.07%
2019/03/21	0	0.00	1	42.00	42.00	-1	8,383	-0.01%
2019/03/20	29	41.50	1	41.80	41.10	28	8,350	0.34%
2019/03/19	0	0.00	1	41.80	41.60	-1	8,334	-0.01%
2019/03/18	5	40.62	2	40.55	40.40	3	8,292	0.04%
2019/03/15	4	41.64	12	41.45	41.15	-8	8,266	-0.10%
2019/03/14	1	41.25	1	41.35	41.90	0	8,256	0.00%
2019/03/11	12	41.50	1	41.55	41.35	11	8,174	0.13%
2019/03/08	5	42.20	5	42.15	41.45	0	8,280	0.00%
2019/03/07	6	42.85	6	43.25	42.65	0	8,253	0.00%
2019/03/06	17	45.09	12	45.64	43.70	5	8,223	0.06%
2019/03/04	11	44.45	9	44.35	44.40	2	8,107	0.02%
2019/02/27	0	0.00	2	42.95	44.30	-2	8,141	-0.02%
2019/02/26	4	43.69	0	0.00	43.60	4	8,098	0.05%
2019/02/25	0	0.00	4	43.95	44.45	-4	8,177	-0.05%
2019/02/21	6	45.68	5	45.08	44.40	1	8,278	0.01%
2019/02/20	0	0.00	1	43.30	45.00	-1	8,215	-0.01%
2019/02/18	6	44.39	1	45.20	44.15	5	8,149	0.06%
2019/02/15	1	44.00	0	0.00	44.30	1	8,216	0.01%
2019/02/14	5	45.20	1	46.10	45.10	4	8,225	0.05%
2019/02/13	0	0.00	3	46.42	45.25	-3	8,184	-0.04%
2019/02/11	1	47.70	2	47.28	48.05	-1	8,166	-0.01%
2019/01/30	0	0.00	2	42.08	43.70	-2	7,777	-0.03%
2019/01/29	0	0.00	1	42.30	40.65	-1	7,542	-0.01%
2019/01/28	2.3	41.22	0	0.00	41.10	2.3	7,297	0.03%
2019/01/25	0	0.00	6	41.51	40.80	-6	7,166	-0.08%
2019/01/24	1	41.10	1	41.05	41.25	0	7,083	0.00%
2019/01/23	4	40.80	2	41.00	41.00	2	6,996	0.03%
2019/01/22	3	40.77	2	40.85	39.65	1	6,839	0.01%
2019/01/21	0	0.00	1	41.05	40.30	-1	6,699	-0.01%
2019/01/18	2	40.70	0	0.00	41.35	2	6,564	0.03%
2019/01/17	4	41.29	4	41.66	40.55	0	6,416	0.00%
2019/01/16	5	41.04	11	40.55	41.15	-6	6,188	-0.10%
2019/01/15	11	38.41	10	38.87	39.60	1	5,890	0.02%
2019/01/14	5	37.43	5	35.50	38.20	0	5,445	0.00%
2019/01/11	0	0.00	2	35.00	34.80	-2	5,098	-0.04%
2019/01/08	2	35.30	0	0.00	35.50	2	5,156	0.04%
2019/01/04	5	34.36	3	34.75	34.90	2	5,160	0.04%
2019/01/02	3	34.85	0	0.00	34.40	3	5,265	0.06%
2018/12/25	2	32.73	0	0.00	33.20	2	5,582	0.04%
2018/12/22	0	0.00	10	34.85	34.85	-10	5,669	-0.18%
2018/12/21	0	0.00	1	35.85	35.50	-1	5,693	-0.02%
2018/12/20	0	0.00	4	35.55	35.70	-4	5,646	-0.07%
2018/12/19	0	0.00	1	35.20	35.20	-1	5,620	-0.02%
2018/12/18	10	35.75	0	0.00	35.25	10	5,647	0.18%
2018/12/17	52	35.77	0	0.00	35.65	52	5,602	0.93%
2018/12/14	0	0.00	6	35.48	35.50	-6	5,722	-0.10%
2018/12/13	1	34.75	0	0.00	35.00	1	5,708	0.02%
2018/12/10	0	0.00	1	33.80	34.30	-1	5,869	-0.02%
2018/12/04	29	35.51	0	0.00	35.40	29	6,055	0.48%
2018/12/03	0	0.00	3	36.75	36.35	-3	6,100	-0.05%
2018/11/30	0	0.00	6	35.63	35.50	-6	6,288	-0.10%
2018/11/29	1	35.70	11	35.56	34.90	-10	6,381	-0.16%
2018/11/28	7	35.91	0	0.00	35.60	7	6,722	0.10%
2018/11/27	3	35.30	2	35.50	35.35	1	6,715	0.01%
2018/11/26	0	0.00	5	34.21	34.55	-5	6,769	-0.07%
2018/11/23	3	33.10	0	0.00	33.10	3	6,853	0.04%
2018/11/22	1	33.70	1	35.05	33.10	0	6,997	0.00%
2018/11/21	0	0.00	1	34.90	34.60	-1	7,287	-0.01%
2018/11/20	6	34.92	2	34.85	34.50	4	7,661	0.05%
2018/11/19	2	34.95	3	35.00	35.25	-1	7,658	-0.01%
2018/11/16	1	34.65	0	0.00	34.55	1	7,754	0.01%
2018/11/15	0	0.00	1	34.90	34.90	-1	7,771	-0.01%
2018/11/14	3	35.00	1	34.75	34.75	2	7,837	0.03%
2018/11/13	0	0.00	3	34.30	34.25	-3	7,727	-0.04%
2018/11/12	5	33.10	2	33.45	33.45	3	7,645	0.04%
2018/11/08	3	34.37	0	0.00	32.10	3	7,626	0.04%
2018/11/06	2	32.40	0	0.00	31.95	2	7,623	0.03%
2018/11/05	1	32.15	1	32.00	32.40	0	7,638	0.00%
2018/10/25	2	29.40	2	29.03	29.00	0	8,398	0.00%
2018/10/24	1	29.40	1	30.50	30.10	0	8,476	0.00%
2018/10/19	2	29.05	2	29.35	29.60	0	9,313	0.00%
2018/10/15	1	28.50	0	0.00	28.40	1	9,824	0.01%
2018/10/04	2	30.30	2	30.10	30.30	0	10,989	0.00%
2018/10/02	3	31.10	2	31.08	31.20	1	10,818	0.01%
2018/10/01	0	0.00	1	30.95	30.95	-1	10,962	-0.01%
2018/09/27	0	0.00	1	32.25	32.25	-1	10,989	-0.01%
2018/09/26	0	0.00	1	32.10	32.10	-1	11,010	-0.01%
2018/09/25	0	0.00	5	31.00	32.15	-5	11,008	-0.05%
2018/09/21	3	31.67	0	0.00	31.45	3	10,954	0.03%
2018/09/20	0	0.00	2	31.45	30.85	-2	10,881	-0.02%
2018/09/19	13	33.32	6	32.77	32.25	7	10,713	0.07%
2018/09/18	2	32.50	1	33.00	33.10	1	10,631	0.01%
2018/09/17	2	33.20	2	33.48	33.15	0	10,586	0.00%
2018/09/14	1	33.70	4	34.51	34.25	-3	10,591	-0.03%
2018/09/12	0	0.00	3	33.30	33.30	-3	10,383	-0.03%
2018/09/11	3	34.75	0	0.00	34.70	3	10,325	0.03%
2018/09/10	3	34.00	2	32.93	33.00	1	10,218	0.01%
2018/09/07	3	34.30	1	33.90	34.60	2	10,088	0.02%
2018/09/05	1	34.15	1	34.65	34.70	0	9,826	0.00%
2018/09/04	6	36.08	6	36.73	34.10	0	9,652	0.00%
2018/09/03	5	36.30	1	36.20	36.70	4	9,251	0.04%
2018/08/31	2	37.00	15	37.16	36.60	-13	9,128	-0.14%
2018/08/30	3	36.50	1	37.10	36.70	2	8,975	0.02%
2018/08/29	16	36.59	14	36.85	37.35	2	8,820	0.02%
2018/08/28	22	36.28	79	36.08	36.70	-57	8,635	-0.66%
2018/08/27	23	34.58	18	34.77	35.30	5	8,230	0.06%
2018/08/24	3	32.50	0	0.00	33.10	3	7,915	0.04%
2018/08/23	22	32.80	20	32.33	32.35	2	7,920	0.03%
2018/08/22	3	31.58	5	31.92	32.25	-2	7,714	-0.03%
2018/08/21	11	31.10	19	31.18	31.75	-8	7,654	-0.10%
2018/08/20	0	0.00	7	30.00	30.30	-7	7,477	-0.09%
2018/08/14	10	29.80	15	29.87	29.65	-5	7,324	-0.07%
2018/08/13	12	30.93	11	31.30	30.75	1	7,189	0.01%
2018/08/08	6	33.00	9	32.79	31.75	-3	6,907	-0.04%
2018/08/07	4	32.50	9.3	32.48	32.65	-5.3	6,787	-0.08%
2018/08/06	11	32.44	1	31.80	31.80	10	6,687	0.15%
2018/08/03	10	33.11	9	32.61	32.20	1	6,627	0.02%
2018/08/02	5	32.15	6	31.82	32.30	-1	6,498	-0.02%
2018/08/01	25	32.40	14	32.11	31.85	11	6,373	0.17%
2018/07/31	2	31.93	10	32.04	32.00	-8	6,187	-0.13%
2018/07/30	0	0.00	1	31.80	32.40	-1	6,110	-0.02%
2018/07/27	7	31.33	6	32.25	32.00	1	5,970	0.02%
2018/07/26	8	31.03	12	31.68	31.00	-4	5,694	-0.07%
2018/07/25	3	29.53	3	29.50	29.25	0	5,245	0.00%
2018/07/24	14	29.50	4	29.45	29.30	10	5,128	0.19%
2018/07/23	5	28.70	5	28.40	27.95	0	4,781	0.00%
2018/07/20	1	28.70	2	28.35	28.60	-1	4,759	-0.02%
2018/07/18	8	28.46	19	28.10	28.60	-11	4,648	-0.24%
2018/07/17	20	28.90	7	29.44	28.65	13	4,508	0.29%
2018/07/16	7	29.34	1	27.90	28.10	6	4,143	0.14%
2018/07/13	10	27.88	3	27.98	29.30	7	3,897	0.18%
2018/07/12	3	26.35	0	0.00	27.75	3	3,424	0.09%
2018/07/10	4	25.20	1	25.20	24.90	3	3,074	0.10%
2018/07/09	1	26.00	0	0.00	25.15	1	2,996	0.03%
2018/07/06	0	0.00	4	24.36	25.35	-4	2,827	-0.14%
2018/07/05	3	24.15	0	0.00	23.10	3	2,615	0.11%
2018/07/04	0	0.00	1	23.90	23.85	-1	2,583	-0.04%
2018/06/25	2	23.35	0	0.00	23.35	2	2,387	0.08%
2018/06/14	1	24.15	29	24.03	23.60	-28	2,236	-1.25%
2018/06/13	10	23.88	0	0.00	24.35	10	2,068	0.48%
2018/06/11	0	0.00	1	23.00	23.80	-1	2,031	-0.05%
2018/06/08	2	23.55	1	23.50	23.35	1	2,028	0.05%
2018/06/07	0	0.00	2	23.90	23.70	-2	2,010	-0.10%
2018/06/05	16	24.04	0	0.00	23.85	16	1,935	0.83%
2018/06/04	0	0.00	18	23.37	23.60	-18	1,887	-0.95%
2018/06/01	20	23.50	0	0.00	23.50	20	1,842	1.09%
2018/05/31	25	22.97	4	23.00	23.65	21	1,706	1.23%
2018/05/25	0	0.00	1	21.90	21.90	-1	1,443	-0.07%
2018/05/10	1	22.30	0	0.00	22.25	1	1,100	0.09%
2018/05/07	0	0.00	3	22.42	22.50	-3	950	-0.32%
2018/05/02	0	0.00	11	22.25	22.25	-11	828	-1.33%
2018/04/26	0	0.00	1	21.70	21.35	-1	770	-0.13%
2018/04/25	0	0.00	2	21.35	21.70	-2	701	-0.29%
2018/04/24	2	20.85	0	0.00	20.65	2	654	0.31%
2018/04/10	0	0.00	2	18.85	19.50	-2	589	-0.34%
2018/03/15	2	20.65	0	0.00	20.65	2	634	0.32%
2018/02/09	10	18.50	0	0.00	18.55	10	586	1.71%
2018/02/07	2	18.70	0	0.00	18.85	2	621	0.32%
2018/01/15	0	0.00	1	22.00	22.00	-1	760	-0.13%
2018/01/10	1	21.20	0	0.00	21.20	1	759	0.13%
2018/01/04	0	0.00	1	21.15	21.35	-1	699	-0.14%
2018/01/02	0	0.00	2	20.90	20.95	-2	692	-0.29%