泰鼎-KY (4927)-日盛-文化券商分點個股進出

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
42.10
漲跌
▼0.20
漲幅
-0.47%
成交量
186張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間:13:30

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

泰鼎-KY (4927)籌碼相關－日盛-文化券商分點個股進出

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

日盛-文化券商分點個股進出
日盛-文化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
2023/04/07	1	60.00	0	0.00	59.80	1	893	0.11%
2023/03/23	0	0.00	1	59.00	59.40	-1	897	-0.11%
2023/03/08	0	0.00	2	61.40	61.20	-2	1,091	-0.18%
2023/03/07	1	62.90	0	0.00	62.30	1	1,128	0.09%
2023/02/21	0	0.00	2	64.25	64.50	-2	1,383	-0.14%
2023/02/17	1	61.50	0	0.00	61.60	1	1,339	0.07%
2023/02/03	2	60.30	4	60.45	59.80	-2	1,867	-0.11%
2023/02/02	2	60.20	0	0.00	60.20	2	1,864	0.11%
2023/01/31	4	58.60	3	58.27	58.10	1	1,855	0.05%
2023/01/09	0	0.00	1	55.10	54.90	-1	2,110	-0.05%
2022/12/27	0	0.00	1	55.10	54.90	-1	2,280	-0.04%
2022/12/26	2	54.60	0	0.00	54.60	2	2,288	0.09%
2022/12/16	1	57.50	0	0.00	57.50	1	2,412	0.04%
2022/12/14	2	59.75	0	0.00	59.80	2	2,416	0.08%
2022/12/08	10	58.50	10	58.50	58.50	0	2,507	0.00%
2022/12/06	0	0.00	1	59.70	59.50	-1	2,550	-0.04%
2022/11/29	0	0.00	2	58.80	59.50	-2	2,584	-0.08%
2022/11/25	0	0.00	1	57.60	57.00	-1	2,496	-0.04%
2022/11/18	1	56.00	0	0.00	55.30	1	2,529	0.04%
2022/11/16	0	0.00	40	55.68	55.20	-40	2,568	-1.56%
2022/11/14	1	53.30	0	0.00	54.20	1	2,894	0.03%
2022/11/11	11	55.35	1	54.30	53.10	10	2,889	0.35%
2022/11/10	31	55.03	0	0.00	55.10	31	2,772	1.12%
2022/11/09	0	0.00	1	55.60	55.90	-1	2,749	-0.04%
2022/11/08	11	54.23	10	54.88	54.40	1	2,707	0.04%
2022/10/13	3	46.82	2	46.58	46.25	1	2,233	0.04%
2022/09/30	0	0.00	1	49.30	49.80	-1	2,167	-0.05%
2022/09/29	1	49.85	0	0.00	49.80	1	2,182	0.05%
2022/09/28	1	49.80	0	0.00	49.50	1	2,208	0.05%
2022/09/08	1	57.50	0	0.00	57.70	1	2,238	0.04%
2022/09/07	1	56.60	0	0.00	56.60	1	2,244	0.04%
2022/08/29	0	0.00	2	58.30	59.20	-2	2,140	-0.09%
2022/08/26	1	60.00	0	0.00	60.60	1	2,130	0.05%
2022/08/25	2	59.30	0	0.00	59.00	2	2,116	0.09%
2022/08/17	1	56.30	0	0.00	56.30	1	1,708	0.06%
2022/08/11	2	55.95	1	56.40	55.80	1	1,787	0.06%
2022/08/04	2	55.15	2	55.60	55.70	0	1,760	0.00%
2022/08/03	1	56.60	1	56.40	56.60	0	1,760	0.00%
2022/08/02	1	57.30	1	57.70	57.70	0	1,791	0.00%
2022/08/01	1	59.60	0	0.00	59.70	1	1,819	0.05%
2022/07/14	0	0.00	1	59.40	62.30	-1	2,321	-0.04%
2022/07/13	1	59.70	0	0.00	59.00	1	2,314	0.04%
2022/07/12	1	60.40	0	0.00	60.50	1	2,295	0.04%
2022/07/05	3	62.63	2	61.75	64.70	1	2,343	0.04%
2022/06/17	3	72.00	5	72.92	74.00	-2	3,136	-0.06%
2022/06/16	2	75.50	3	76.67	74.50	-1	3,133	-0.03%
2022/06/15	1	76.80	0	0.00	75.70	1	3,125	0.03%
2022/06/14	1	78.60	0	0.00	78.50	1	3,095	0.03%
2022/06/13	4	79.60	1	79.40	79.70	3	3,072	0.10%
2022/06/10	2	83.20	2	83.15	83.20	0	3,034	0.00%
2022/06/09	3	84.20	1	84.40	83.90	2	3,029	0.07%
2022/06/08	2	85.60	0	0.00	85.50	2	3,016	0.07%
2022/06/07	1	87.00	0	0.00	86.40	1	3,054	0.03%
2022/06/06	2	87.00	0	0.00	86.30	2	3,077	0.06%
2022/06/02	3	88.00	0	0.00	88.10	3	3,112	0.10%
2022/06/01	3	91.50	0	0.00	89.80	3	3,228	0.09%
2022/05/25	3	88.50	3	87.97	88.60	0	3,438	0.00%
2022/05/19	0	0.00	1	88.70	91.70	-1	3,504	-0.03%
2022/05/09	0	0.00	0	99.70	97.20	0	3,928	0.00%
2022/05/06	11	99.70	12	99.95	99.70	-1	4,134	-0.02%
2022/05/05	0	0.00	1	104.50	104.00	-1	4,176	-0.02%
2022/05/04	2	100.15	0	0.00	100.00	2	4,157	0.05%
2022/04/25	0	0.00	3	94.63	94.80	-3	4,461	-0.07%
2022/04/22	1	95.90	3	95.83	94.50	-2	4,492	-0.04%
2022/04/14	1	103.50	0	0.00	103.50	1	5,053	0.02%
2022/04/12	1	100.50	0	0.00	102.00	1	5,471	0.02%
2022/04/11	0	0.00	2	98.95	98.80	-2	5,549	-0.04%
2022/04/07	1	103.00	1	101.50	102.00	0	5,729	0.00%
2022/04/06	1	102.50	0	0.00	103.00	1	5,870	0.02%
2022/03/31	0	0.00	1	108.00	106.00	-1	6,026	-0.02%
2022/03/30	0	0.00	7	106.93	105.50	-7	6,178	-0.11%
2022/03/29	2	105.00	3	106.67	105.50	-1	6,384	-0.02%
2022/03/28	5	100.50	5	103.50	105.50	0	6,557	0.00%
2022/03/25	0	0.00	10	106.50	104.50	-10	6,734	-0.15%
2022/03/24	4	103.50	0	0.00	107.50	4	6,998	0.06%
2022/03/23	16	102.88	0	0.00	102.50	16	7,083	0.23%
2022/03/22	1	102.50	0	0.00	102.50	1	7,145	0.01%
2022/03/21	2	97.60	0	0.00	97.50	2	7,026	0.03%
2022/03/16	0	0.00	12	89.23	89.60	-12	7,022	-0.17%
2022/03/15	3	90.70	2	89.90	89.40	1	7,060	0.01%
2022/03/10	0	0.00	2	93.60	94.80	-2	7,199	-0.03%
2022/03/09	1	88.90	4	90.85	91.80	-3	7,342	-0.04%
2022/03/08	6	90.62	8	91.33	89.60	-2	7,673	-0.03%
2022/03/07	5	90.20	8	90.98	90.80	-3	7,944	-0.04%
2022/03/04	16	95.12	14	93.43	92.30	2	8,202	0.02%
2022/03/03	4	96.40	1	96.70	96.00	3	8,209	0.04%
2022/03/02	1	98.80	0	0.00	98.60	1	8,153	0.01%
2022/03/01	10	100.00	10	99.90	99.90	0	8,161	0.00%
2022/02/25	13	101.28	12	99.42	99.40	1	8,214	0.01%
2022/02/24	2	99.60	7	100.14	100.50	-5	8,294	-0.06%
2022/02/21	1	104.00	0	0.00	104.00	1	8,755	0.01%
2022/02/18	10	103.00	10	103.00	103.00	0	8,839	0.00%
2022/02/16	0	0.00	2	106.00	105.50	-2	9,115	-0.02%
2022/02/15	0	0.00	11	103.00	102.00	-11	9,329	-0.12%
2022/02/14	12	105.00	0	0.00	102.00	12	9,571	0.13%
2022/02/11	3	106.50	2	107.00	107.00	1	9,870	0.01%
2022/02/10	10	106.00	0	0.00	104.50	10	10,054	0.10%
2022/02/09	16	103.97	15	105.50	105.50	1	10,128	0.01%
2022/02/08	12	112.67	4	106.88	105.50	8	10,138	0.08%
2022/02/07	15	114.67	15	117.00	117.00	0	10,163	0.00%
2022/01/26	10	115.85	10	113.50	113.50	0	10,170	0.00%
2022/01/25	10	117.50	11	115.45	115.00	-1	10,232	-0.01%
2022/01/24	2	119.00	1	116.00	119.00	1	10,245	0.01%
2022/01/21	1	121.50	0	0.00	121.00	1	10,262	0.01%
2022/01/20	10	123.50	10	125.50	125.50	0	10,259	0.00%
2022/01/19	11	121.23	10	124.50	124.50	1	10,282	0.01%
2022/01/18	1	123.00	0	0.00	123.00	1	10,409	0.01%
2022/01/13	0	0.00	1	126.50	122.50	-1	10,540	-0.01%
2022/01/12	18	126.39	17	128.50	126.50	1	10,553	0.01%
2022/01/11	19	132.26	19	127.13	129.00	0	10,539	0.00%
2022/01/10	3	132.00	4	129.00	129.00	-1	10,515	-0.01%
2022/01/07	4	128.00	3	130.17	125.00	1	10,675	0.01%
2022/01/06	13	135.69	14	133.07	137.00	-1	10,737	-0.01%
2022/01/05	4	130.38	3	127.00	128.50	1	10,568	0.01%
2021/12/23	16	127.66	17	128.94	129.00	-1	9,825	-0.01%
2021/12/22	0	0.00	1	115.50	117.50	-1	9,611	-0.01%
2021/12/21	52	116.96	52	113.79	118.00	0	9,542	0.00%
2021/12/17	1	105.00	2	107.00	108.00	-1	9,552	-0.01%
2021/12/16	0	0.00	1	101.50	102.50	-1	9,333	-0.01%
2021/12/14	0	0.00	2	95.15	94.20	-2	9,242	-0.02%
2021/12/10	0	0.00	1	95.70	95.10	-1	9,540	-0.01%
2021/12/09	1	95.40	0	0.00	95.00	1	9,626	0.01%
2021/12/07	2	93.65	4	94.63	93.60	-2	10,136	-0.02%
2021/12/06	1	98.10	0	0.00	95.60	1	10,457	0.01%
2021/12/03	4	95.78	6	96.65	96.30	-2	10,554	-0.02%
2021/12/02	32	100.11	154	99.61	98.30	-122	10,616	-1.15%	大賣/鉅額交易
2021/12/01	64	104.63	60	109.36	103.00	4	10,358	0.04%
2021/11/30	4	111.00	3	110.17	114.00	1	10,353	0.01%
2021/11/26	3	100.33	1	102.50	101.50	2	10,376	0.02%
2021/11/24	0	0.00	1	103.00	101.50	-1	10,336	-0.01%
2021/11/23	3	102.83	2	101.50	99.00	1	10,249	0.01%
2021/11/22	3	106.00	3	105.83	102.50	0	10,121	0.00%
2021/11/19	32	109.31	32.1	105.34	103.00	-0.1	9,883	0.00%
2021/11/18	2	101.00	1	104.50	103.00	1	9,661	0.01%
2021/11/17	3	101.67	4	102.25	103.00	-1	9,585	-0.01%
2021/11/16	17	99.99	18	99.67	100.50	-1	9,481	-0.01%
2021/11/15	24	102.73	24	103.02	103.50	0	9,310	0.00%
2021/11/12	14	100.31	13	100.47	98.90	1	9,148	0.01%
2021/11/11	7	99.34	8.1	100.34	101.50	-1.1	8,880	-0.01%
2021/11/10	0.2	92.00	0	0.00	92.30	0.2	8,609	0.00%
2021/11/09	5	92.90	6	93.60	93.60	-1	8,228	-0.01%
2021/11/08	20	85.15	0	0.00	85.10	20	7,972	0.25%
2021/11/05	21	83.40	2	83.30	85.00	19	7,842	0.24%
2021/11/04	4	83.35	7	81.74	84.80	-3	7,630	-0.04%
2021/11/03	21	79.90	0	0.00	79.90	21	7,371	0.28%
2021/11/02	13	76.62	2	76.30	76.30	11	7,284	0.15%
2021/11/01	32	79.79	0	0.00	80.00	32	7,196	0.44%
2021/10/29	20	77.80	1	78.00	78.00	19	7,122	0.27%
2021/10/28	1	73.90	1	74.40	74.40	0	7,055	0.00%
2021/10/27	0	0.00	2	75.50	75.60	-2	7,006	-0.03%
2021/10/26	3	76.67	2.1	75.33	75.10	0.9	6,952	0.01%
2021/10/25	2	79.75	5	77.74	77.50	-3	6,781	-0.04%
2021/10/22	1	80.80	3	81.23	80.80	-2	6,653	-0.03%
2021/10/21	4	78.88	24	78.17	78.20	-20	6,455	-0.31%
2021/10/20	2	78.30	2	78.85	77.90	0	6,355	0.00%
2021/10/19	3	77.47	4	78.23	78.50	-1	6,208	-0.02%
2021/10/18	2	76.50	3	76.80	77.30	-1	6,132	-0.02%
2021/10/15	12	75.88	15	75.65	76.00	-3	6,050	-0.05%
2021/10/14	8	74.06	7	73.77	73.90	1	5,766	0.02%
2021/10/13	0	0.00	3	70.90	70.80	-3	5,597	-0.05%
2021/10/12	1	71.80	1	71.70	72.00	0	5,590	0.00%
2021/10/08	3	71.27	0	0.00	70.80	3	5,584	0.05%
2021/10/07	1	71.00	1	70.20	70.80	0	5,641	0.00%
2021/10/05	1	67.60	0	0.00	68.70	1	5,539	0.02%
2021/10/04	2	65.60	0	0.00	65.00	2	5,466	0.04%
2021/10/01	1	65.30	0	0.00	65.10	1	5,413	0.02%
2021/09/29	1	70.60	1	70.10	69.50	0	5,269	0.00%
2021/09/28	0	0.00	65	72.71	72.60	-65	5,202	-1.25%
2021/09/27	66	74.25	4	73.93	73.10	62	5,041	1.23%
2021/09/17	3	68.67	0	0.00	68.70	3	4,283	0.07%
2021/09/16	33	67.00	38	68.05	67.00	-5	4,227	-0.12%
2021/09/15	0	0.00	5	68.00	68.90	-5	4,143	-0.12%
2021/09/14	0	0.00	11	71.35	70.30	-11	3,902	-0.28%
2021/09/13	22	72.30	6	72.80	73.00	16	3,808	0.42%
2021/09/10	68	72.67	76	72.28	73.10	-8	3,676	-0.22%
2021/09/09	12	67.18	18	69.09	71.50	-6	3,227	-0.19%
2021/09/08	2	65.65	82	66.15	66.80	-80	2,827	-2.83%
2021/09/07	10	67.20	11	69.09	69.90	-1	2,656	-0.04%
2021/09/06	1	68.90	10	70.00	68.40	-9	2,407	-0.37%
2021/09/03	114	69.82	0	0.00	70.50	114	2,298	4.96%	大買/鉅額交易
2021/09/02	0.1	68.70	4	68.65	68.60	-3.9	1,979	-0.20%
2021/08/31	0	0.00	3	61.10	62.00	-3	1,458	-0.21%
2021/07/15	0	0.00	1	66.60	64.30	-1	2,037	-0.05%
2021/07/14	1	65.70	1	63.40	65.40	0	1,996	0.00%
2021/07/05	0	0.00	1	62.50	62.80	-1	2,131	-0.05%
2021/07/02	0	0.00	1	60.50	59.30	-1	2,135	-0.05%
2021/06/30	0	0.00	1	60.30	60.50	-1	2,192	-0.05%
2021/06/24	4	60.53	0	0.00	61.20	4	2,242	0.18%
2021/06/21	1	59.50	1	59.80	59.50	0	2,212	0.00%
2021/06/16	0	0.00	6	58.00	58.30	-6	2,240	-0.27%
2021/06/11	0	0.00	1	57.00	56.80	-1	2,269	-0.04%
2021/06/07	0	0.00	2	54.50	54.50	-2	2,344	-0.09%
2021/05/28	1	55.20	3	55.40	55.70	-2	2,548	-0.08%
2021/05/24	2	53.90	0	0.00	53.70	2	2,607	0.08%
2021/05/20	1	51.10	0	0.00	50.40	1	2,601	0.04%
2021/05/19	1	51.30	0	0.00	51.90	1	2,594	0.04%
2021/05/18	0	0.00	4	46.89	48.10	-4	2,595	-0.15%
2021/05/17	5	45.50	1	46.65	44.55	4	2,584	0.15%
2021/05/14	3	50.08	4	50.90	49.50	-1	2,540	-0.04%
2021/05/13	14	52.22	3	51.07	50.80	11	2,494	0.44%
2021/05/12	1	56.60	0	0.00	55.20	1	2,437	0.04%
2021/05/11	3	61.40	0	0.00	61.30	3	2,407	0.12%
2021/05/06	1	67.00	0	0.00	67.90	1	2,357	0.04%
2021/05/04	0	0.00	4	64.70	65.80	-4	2,472	-0.16%
2021/04/28	2	68.15	1	69.20	67.80	1	2,506	0.04%
2021/04/27	0	0.00	2	67.00	67.50	-2	2,459	-0.08%
2021/04/26	0	0.00	1	67.20	67.00	-1	2,471	-0.04%
2021/04/23	2	66.60	0	0.00	67.00	2	2,476	0.08%
2021/04/22	3	67.03	4	68.15	66.80	-1	2,524	-0.04%
2021/04/21	2	67.90	1	67.40	67.90	1	2,556	0.04%
2021/04/20	1	66.90	6	67.13	67.20	-5	2,535	-0.20%
2021/04/19	2	67.00	12	66.88	67.20	-10	2,565	-0.39%
2021/04/16	0	0.00	3	65.97	65.90	-3	2,547	-0.12%
2021/04/15	4	62.80	3	63.23	64.00	1	2,554	0.04%
2021/04/14	10	61.78	10	61.53	62.00	0	2,567	0.00%
2021/04/13	4	64.93	0	0.00	64.30	4	2,516	0.16%
2021/04/12	1	66.20	0	0.00	66.10	1	2,473	0.04%
2021/04/08	2	66.35	1	66.70	66.70	1	2,468	0.04%
2021/04/07	0	0.00	20	67.00	66.50	-20	2,456	-0.81%
2021/04/01	11	67.17	1	67.20	66.70	10	2,460	0.41%
2021/03/31	5	66.58	3.1	66.74	66.50	1.9	2,469	0.08%
2021/03/30	0	0.00	1	67.00	67.00	-1	2,504	-0.04%
2021/03/29	3	67.10	2	67.10	67.10	1	2,528	0.04%
2021/03/25	3	66.43	0	0.00	66.30	3	2,685	0.11%
2021/03/23	0	0.00	3	66.77	66.70	-3	2,720	-0.11%
2021/03/22	3	66.90	0	0.00	66.80	3	2,734	0.11%
2021/03/19	0	0.00	1	67.30	67.40	-1	2,732	-0.04%
2021/03/18	1	67.90	2	67.55	67.40	-1	2,752	-0.04%
2021/03/16	3	68.03	0	0.00	68.10	3	2,832	0.11%
2021/03/15	1.1	67.55	1	67.90	68.10	0.1	2,841	0.00%
2021/03/12	1	67.90	3	68.27	67.90	-2	2,845	-0.07%
2021/03/11	3	67.97	1	68.00	68.10	2	2,887	0.07%
2021/03/10	4	67.40	1	68.00	67.70	3	2,882	0.10%
2021/03/08	2	68.45	5	68.90	67.90	-3	2,871	-0.10%
2021/03/05	1	68.50	2	68.50	68.60	-1	2,898	-0.03%
2021/03/04	9	69.06	4	69.30	68.20	5	2,914	0.17%
2021/03/03	4	71.38	2	71.60	71.10	2	2,864	0.07%
2021/03/02	2	71.55	2	71.95	71.00	0	2,890	0.00%
2021/02/26	2	70.50	1	70.80	71.20	1	2,859	0.03%
2021/02/25	1	71.10	0	0.00	71.10	1	2,857	0.03%
2021/02/24	1	70.40	0	0.00	70.30	1	2,864	0.03%
2021/02/18	0	0.00	1	70.80	71.20	-1	2,978	-0.03%
2021/02/17	0	0.00	1	69.30	69.30	-1	3,011	-0.03%
2021/02/05	0	0.00	7	67.97	68.00	-7	2,993	-0.23%
2021/02/04	3	66.67	1	66.80	66.70	2	3,002	0.07%
2021/02/03	4	67.20	3	67.93	67.00	1	3,045	0.03%
2021/02/02	5	67.04	0	0.00	67.00	5	3,048	0.16%
2021/02/01	1	67.20	1	67.90	67.90	0	3,032	0.00%
2021/01/29	15	68.79	16	70.74	68.80	-1	3,112	-0.03%
2021/01/28	2	70.10	1	70.70	70.20	1	3,078	0.03%
2021/01/27	4	70.78	7.1	70.34	71.70	-3.1	3,027	-0.10%
2021/01/26	2	68.70	0	0.00	68.60	2	2,911	0.07%
2021/01/25	4	69.03	4	69.65	69.00	0	2,864	0.00%
2021/01/22	3	68.43	2	68.65	68.40	1	2,838	0.04%
2021/01/21	3	68.37	1	69.30	67.90	2	2,850	0.07%
2021/01/20	0.1	68.20	1	68.00	68.50	-1	2,870	-0.03%
2021/01/18	1	67.20	1	67.60	68.40	0	2,847	0.00%
2021/01/15	1	68.80	3	70.10	68.90	-2	2,838	-0.07%
2021/01/14	2	68.85	5	69.96	70.90	-3	2,786	-0.11%
2021/01/13	0	0.00	2	67.45	68.10	-2	2,736	-0.07%
2021/01/12	5	67.02	0	0.00	66.70	5	2,719	0.18%
2021/01/11	0	0.00	3	68.43	68.90	-3	2,692	-0.11%
2021/01/08	1	66.80	2	67.30	67.50	-1	2,673	-0.04%
2021/01/07	3	68.30	1	68.80	68.10	2	2,656	0.08%
2021/01/06	19	69.22	2	68.95	68.30	17	2,634	0.65%
2021/01/05	3	68.70	1	69.20	68.60	2	2,611	0.08%
2021/01/04	2	68.90	2	69.70	69.40	0	2,608	0.00%
2020/12/29	0	0.00	1	68.60	68.60	-1	2,624	-0.04%
2020/12/28	1	67.60	3	67.83	67.90	-2	2,615	-0.08%
2020/12/25	2	69.50	0	0.00	68.80	2	2,581	0.08%
2020/12/24	1	70.50	2	70.45	70.20	-1	2,571	-0.04%
2020/12/23	0	0.00	4	69.08	69.50	-4	2,559	-0.16%
2020/12/22	7	68.06	5	68.82	67.60	2	2,576	0.08%
2020/12/21	3	68.83	1	68.60	68.30	2	2,515	0.08%
2020/12/18	1	70.80	0	0.00	70.50	1	2,586	0.04%
2020/12/17	1	71.40	0	0.00	71.40	1	2,588	0.04%
2020/12/16	1	71.50	2	71.70	72.00	-1	2,632	-0.04%
2020/12/15	1	71.90	1	71.60	71.60	0	2,710	0.00%
2020/12/14	1	72.30	2	73.10	72.90	-1	2,740	-0.04%
2020/12/11	2	72.55	0	0.00	72.60	2	2,810	0.07%
2020/12/10	1	75.20	0	0.00	74.60	1	2,880	0.03%
2020/12/08	48	77.93	4	77.80	77.90	44	2,958	1.49%
2020/12/07	8	78.51	36	77.84	77.30	-28	2,949	-0.95%
2020/12/04	5	81.60	1	81.30	81.10	4	2,888	0.14%
2020/12/03	1	82.90	0	0.00	81.80	1	2,879	0.03%
2020/11/27	2	83.15	4	83.58	83.40	-2	2,869	-0.07%
2020/11/26	2	83.10	2	83.55	84.10	0	2,840	0.00%
2020/11/25	1	82.00	1	82.50	81.40	0	2,816	0.00%
2020/11/24	1	81.80	0	0.00	81.30	1	2,831	0.04%
2020/11/23	3	81.83	0	0.00	81.50	3	2,871	0.10%
2020/11/20	1	82.10	5	82.90	82.90	-4	2,874	-0.14%
2020/11/19	7	82.27	3	83.33	82.40	4	2,877	0.14%
2020/11/18	0	0.00	3	81.43	82.40	-3	2,826	-0.11%
2020/11/17	6	81.63	14	82.48	81.60	-8	2,822	-0.28%
2020/11/16	1	81.30	3	80.47	81.80	-2	2,855	-0.07%
2020/11/13	5	78.60	2	79.00	78.70	3	2,823	0.11%
2020/11/12	3	78.17	2	78.40	79.00	1	2,857	0.03%
2020/11/11	2	79.05	3	79.70	79.70	-1	2,871	-0.03%
2020/11/10	3	77.60	3	78.17	78.50	0	2,919	0.00%
2020/11/09	5	78.34	5	78.94	78.50	0	2,982	0.00%
2020/11/06	3	78.37	4	78.25	78.50	-1	3,079	-0.03%
2020/11/03	1	75.50	1	76.00	74.90	0	3,232	0.00%
2020/11/02	0	0.00	1	75.10	75.20	-1	3,373	-0.03%
2020/10/30	3	75.53	1	76.60	74.10	2	3,595	0.06%
2020/10/29	2	74.90	3	75.90	76.20	-1	3,641	-0.03%
2020/10/28	1	75.60	2	75.75	75.40	-1	3,735	-0.03%
2020/10/27	0	0.00	2	74.40	74.30	-2	3,751	-0.05%
2020/10/23	0	0.00	3	72.87	73.30	-3	3,857	-0.08%
2020/10/21	0	0.00	4	72.95	72.90	-4	4,023	-0.10%
2020/10/20	1	71.10	0	0.00	71.60	1	4,154	0.02%
2020/10/19	1	71.10	0	0.00	71.00	1	4,236	0.02%
2020/10/16	2	70.70	0	0.00	70.70	2	4,260	0.05%
2020/10/15	1	71.40	0	0.00	70.90	1	4,345	0.02%
2020/10/13	1	71.40	0	0.00	71.70	1	4,480	0.02%
2020/10/12	2	72.20	1	73.30	72.00	1	4,540	0.02%
2020/10/08	2	72.75	0	0.00	73.00	2	4,563	0.04%
2020/10/07	0	0.00	1	73.30	72.90	-1	4,600	-0.02%
2020/10/06	1	72.30	0	0.00	71.70	1	4,641	0.02%
2020/10/05	1	71.70	1	72.40	73.00	0	4,684	0.00%
2020/09/23	2	78.70	2	77.00	77.30	0	5,685	0.00%
2020/09/21	1	76.70	2	78.05	78.30	-1	5,672	-0.02%
2020/09/18	0	0.00	1	78.30	77.00	-1	5,673	-0.02%
2020/09/17	2	77.30	0	0.00	78.10	2	5,617	0.04%
2020/09/16	0	0.00	1	78.20	78.00	-1	5,632	-0.02%
2020/09/15	0	0.00	1	76.90	77.10	-1	5,684	-0.02%
2020/09/14	1	74.20	4	73.60	74.20	-3	5,814	-0.05%
2020/09/11	0	0.00	2	70.50	71.00	-2	5,733	-0.03%
2020/09/10	3	70.97	2	71.80	70.70	1	5,824	0.02%
2020/09/07	2	71.15	4	71.90	70.70	-2	6,139	-0.03%
2020/09/04	2	71.50	0	0.00	71.70	2	6,164	0.03%
2020/09/03	2	71.15	2	72.10	71.10	0	6,194	0.00%
2020/09/02	3	70.90	1	72.00	70.80	2	6,193	0.03%
2020/09/01	2	70.80	0	0.00	71.00	2	6,217	0.03%
2020/08/31	0	0.00	1	72.00	72.30	-1	6,318	-0.02%
2020/08/28	2	71.15	0	0.00	70.80	2	6,344	0.03%
2020/08/27	1	73.80	2	72.30	72.30	-1	6,351	-0.02%
2020/08/26	3	71.03	0	0.00	71.10	3	6,367	0.05%
2020/08/20	0	0.00	1	70.00	70.50	-1	6,500	-0.02%
2020/08/19	1	73.40	3	74.30	73.50	-2	6,602	-0.03%
2020/08/18	3	76.33	0	0.00	75.20	3	6,665	0.05%
2020/08/14	0	0.00	3	75.87	76.90	-3	7,144	-0.04%
2020/08/13	0	0.00	2	73.70	73.70	-2	7,234	-0.03%
2020/08/12	2	73.40	0	0.00	73.20	2	7,304	0.03%
2020/08/11	2	76.90	1	75.50	75.80	1	7,256	0.01%
2020/08/07	4	77.13	1	76.80	76.30	3	7,369	0.04%
2020/08/06	0	0.00	1	82.10	79.60	-1	7,356	-0.01%
2020/08/05	3	80.23	10	79.13	83.10	-7	7,623	-0.09%
2020/08/04	0	0.00	5	75.82	75.80	-5	7,502	-0.07%
2020/08/03	7	77.19	7	77.87	73.70	0	7,519	0.00%
2020/07/31	3	80.00	3	80.73	80.40	0	7,730	0.00%
2020/07/30	6	79.82	0	0.00	79.60	6	8,002	0.07%
2020/07/29	3	80.97	2	81.55	80.10	1	8,006	0.01%
2020/07/24	37	81.92	35	82.66	80.80	2	8,093	0.02%
2020/07/23	1	81.40	0	0.00	83.10	1	8,153	0.01%
2020/07/17	0	0.00	1	80.60	78.90	-1	8,302	-0.01%
2020/07/16	0	0.00	1	79.80	79.60	-1	8,376	-0.01%
2020/07/14	0	0.00	1	77.20	78.70	-1	8,504	-0.01%
2020/07/13	1	77.90	0	0.00	77.70	1	8,523	0.01%
2020/07/10	1	78.80	1	78.30	77.70	0	8,572	0.00%
2020/07/09	17	81.13	12	81.90	81.10	5	8,601	0.06%
2020/07/08	8	80.16	12	79.92	81.60	-4	8,613	-0.05%
2020/07/07	30	79.76	35	78.59	79.80	-5	8,630	-0.06%
2020/07/06	11	80.19	6	80.00	78.90	5	8,763	0.06%
2020/07/03	24	78.36	22	78.50	78.00	2	8,994	0.02%
2020/07/02	7	75.84	9	78.66	79.40	-2	8,939	-0.02%
2020/07/01	2	71.50	0	0.00	72.20	2	8,738	0.02%
2020/06/30	1	68.90	2	68.90	69.10	-1	8,712	-0.01%
2020/06/29	0	0.00	6	69.42	69.10	-6	8,739	-0.07%
2020/06/24	0	0.00	1	70.70	70.80	-1	8,718	-0.01%
2020/06/23	2	71.70	2	71.20	70.60	0	8,835	0.00%
2020/06/22	6	72.98	2	73.60	72.30	4	8,839	0.05%
2020/06/19	2	72.50	20	72.87	73.60	-18	8,860	-0.20%
2020/06/17	4	69.58	17	69.79	69.00	-13	8,838	-0.15%
2020/06/16	40	69.86	0	0.00	70.60	40	8,860	0.45%
2020/06/15	0	0.00	1	68.10	67.30	-1	8,868	-0.01%
2020/06/12	1	67.00	9	65.53	67.60	-8	9,014	-0.09%
2020/06/10	1	65.80	3	66.63	67.00	-2	9,153	-0.02%
2020/06/09	1	66.60	0	0.00	66.20	1	9,234	0.01%
2020/06/05	3	67.10	31	68.16	67.30	-28	9,400	-0.30%
2020/06/04	31	69.90	0	0.00	69.80	31	9,466	0.33%
2020/06/03	1	69.00	1	70.00	70.20	0	9,620	0.00%
2020/06/02	1	69.40	0	0.00	69.00	1	9,744	0.01%
2020/05/29	2	68.10	0	0.00	68.70	2	9,858	0.02%
2020/05/26	6	69.15	3	68.20	68.20	3	10,310	0.03%
2020/05/25	0	0.00	1	70.30	72.50	-1	10,445	-0.01%
2020/05/22	49	69.70	129	71.54	69.70	-80	10,475	-0.76%	大賣/
2020/05/21	84	71.35	6	70.22	71.50	78	10,464	0.75%
2020/05/20	1	62.50	9	63.98	65.00	-8	10,220	-0.08%
2020/05/19	1	62.30	2	63.00	62.90	-1	10,586	-0.01%
2020/05/18	3	59.97	5	60.78	60.80	-2	10,586	-0.02%
2020/05/15	6	60.98	0	0.00	60.80	6	10,820	0.06%
2020/05/14	6	61.47	9	62.90	60.60	-3	11,202	-0.03%
2020/05/13	5	61.92	2	62.60	61.90	3	11,770	0.03%
2020/05/12	13	62.54	11	62.43	62.10	2	12,247	0.02%
2020/05/11	5	60.04	6	60.90	61.40	-1	12,047	-0.01%
2020/05/08	3	59.83	7	60.46	60.20	-4	12,006	-0.03%
2020/05/07	44	60.13	41	60.43	60.10	3	12,034	0.02%
2020/05/06	1	58.70	7	56.73	58.60	-6	11,835	-0.05%
2020/05/05	3	55.90	2	56.45	55.60	1	11,633	0.01%
2020/05/04	5	55.64	2	56.45	55.10	3	11,850	0.03%
2020/04/30	3	55.93	16	55.90	56.30	-13	11,923	-0.11%
2020/04/29	14	58.22	13	57.30	56.30	1	12,041	0.01%
2020/04/28	11	56.79	8	56.28	57.20	3	12,202	0.02%
2020/04/27	1	54.10	0	0.00	54.00	1	12,135	0.01%
2020/04/24	1	54.40	0	0.00	54.00	1	12,214	0.01%
2020/04/23	16	56.19	7	56.03	54.60	9	12,367	0.07%
2020/04/22	2	54.85	2	54.80	55.90	0	12,442	0.00%
2020/04/21	1	53.70	4	54.15	54.00	-3	12,394	-0.02%
2020/04/20	2	53.30	7	53.40	53.40	-5	12,231	-0.04%
2020/04/17	4	53.05	3	52.73	52.00	1	12,138	0.01%
2020/04/16	2	52.50	1	53.20	53.40	1	12,063	0.01%
2020/04/15	5	53.18	0	0.00	53.00	5	12,025	0.04%
2020/04/14	7	53.70	4	53.65	54.00	3	11,926	0.03%
2020/04/13	3	54.00	9	53.93	53.10	-6	11,862	-0.05%
2020/04/10	2	52.95	2	52.50	52.50	0	11,721	0.00%
2020/04/09	53	52.82	48	53.11	52.80	5	11,677	0.04%
2020/04/08	10	50.54	20	51.49	51.80	-10	11,479	-0.09%
2020/04/07	1	46.65	23	46.17	48.40	-22	11,116	-0.20%
2020/04/06	25	43.96	17	44.21	44.00	8	10,970	0.07%
2020/04/01	5	45.69	0	0.00	45.50	5	10,811	0.05%
2020/03/31	12	47.78	2	48.20	47.10	10	10,793	0.09%
2020/03/30	1	46.55	2	47.93	48.70	-1	10,818	-0.01%
2020/03/27	8	50.39	0	0.00	48.40	8	10,907	0.07%
2020/03/26	1	50.80	1	51.40	51.80	0	10,903	0.00%
2020/03/25	8	52.18	5	51.80	51.40	3	10,937	0.03%
2020/03/24	1	51.90	0	0.00	52.50	1	10,937	0.01%
2020/03/23	1	51.20	1	51.50	51.00	0	10,976	0.00%
2020/03/20	1	51.50	2	51.90	51.40	-1	10,835	-0.01%
2020/03/19	26	47.82	26	48.52	47.20	0	10,721	0.00%
2020/03/18	4	51.85	4	52.33	50.50	0	10,591	0.00%
2020/03/17	0	0.00	1	44.90	49.15	-1	10,397	-0.01%
2020/03/16	6	47.29	5	48.93	46.55	1	10,242	0.01%
2020/03/13	3	46.13	8	46.69	49.45	-5	10,142	-0.05%
2020/03/12	4	50.95	3	51.37	50.00	1	10,088	0.01%
2020/03/11	41	54.00	40	55.57	54.20	1	9,966	0.01%
2020/03/10	40	54.47	41	53.24	55.20	-1	9,869	-0.01%
2020/03/09	31	55.49	26	57.43	55.00	5	9,664	0.05%
2020/03/06	2	57.60	1	57.80	57.60	1	9,457	0.01%
2020/03/05	3	57.17	2	57.75	56.90	1	9,328	0.01%
2020/03/04	2	56.80	0	0.00	56.70	2	9,246	0.02%
2020/03/03	3	57.53	5	57.92	57.90	-2	9,238	-0.02%
2020/03/02	1	56.10	20	55.58	56.00	-19	9,054	-0.21%
2020/02/27	43	55.57	48	57.56	55.40	-5	8,973	-0.06%
2020/02/26	10	57.78	6	57.72	57.10	4	8,663	0.05%
2020/02/25	2	56.20	21	55.98	55.90	-19	8,348	-0.23%
2020/02/21	1	55.10	2	55.60	55.50	-1	8,069	-0.01%
2020/02/20	93	55.57	73	55.56	55.50	20	7,975	0.25%
2020/02/19	3	57.67	8	57.53	58.20	-5	7,523	-0.07%
2020/02/18	10	58.14	5	58.28	57.20	5	7,427	0.07%
2020/02/17	77	60.71	68	60.70	59.70	9	7,168	0.13%
2020/02/14	74	59.19	115	58.63	60.30	-41	6,726	-0.61%	大賣/
2020/02/13	25	55.35	20	54.97	54.90	5	6,002	0.08%
2020/02/12	12	52.44	12	52.50	52.40	0	5,496	0.00%
2020/02/11	2	52.15	5	52.04	52.00	-3	5,386	-0.06%
2020/02/10	4	51.73	7	52.60	51.30	-3	5,538	-0.05%
2020/02/07	5	52.06	3	52.33	52.00	2	5,440	0.04%
2020/02/06	10	52.75	12	53.44	53.60	-2	5,321	-0.04%
2020/02/05	10	52.57	20	52.99	52.60	-10	5,214	-0.19%
2020/02/04	9	51.89	1	53.00	51.70	8	4,944	0.16%
2020/02/03	20	51.95	14	52.58	52.70	6	4,849	0.12%
2020/01/31	36	52.54	37	51.96	53.30	-1	4,686	-0.02%
2020/01/30	3	49.27	18	49.46	49.80	-15	4,367	-0.34%
2020/01/20	11	50.86	3	51.10	51.00	8	4,231	0.19%
2020/01/17	2	50.50	1	50.30	50.30	1	4,153	0.02%
2020/01/16	2	48.95	4	49.09	49.20	-2	3,998	-0.05%
2020/01/15	0	0.00	2	47.48	47.20	-2	3,778	-0.05%
2019/12/31	0	0.00	1	46.15	46.00	-1	4,206	-0.02%
2019/12/30	0	0.00	1	46.15	46.05	-1	4,311	-0.02%
2019/12/26	0	0.00	1	47.00	46.05	-1	4,260	-0.02%
2019/12/25	10	47.95	10	47.30	47.20	0	4,222	0.00%
2019/12/24	1	48.10	0	0.00	47.70	1	4,240	0.02%
2019/12/23	22	47.60	26	46.95	47.60	-4	4,127	-0.10%
2019/12/19	52	46.61	56	46.40	46.50	-4	3,933	-0.10%
2019/12/16	7	43.81	0	0.00	44.00	7	3,732	0.19%
2019/12/11	0	0.00	12	42.65	42.65	-12	4,085	-0.29%
2019/12/09	7	42.58	5	42.45	42.60	2	4,163	0.05%
2019/12/06	0	0.00	2	44.03	44.05	-2	4,135	-0.05%
2019/12/04	2	42.75	0	0.00	43.00	2	4,464	0.04%
2019/12/02	25	42.67	23	43.45	42.65	2	4,603	0.04%
2019/11/29	1	44.10	0	0.00	43.75	1	4,658	0.02%
2019/11/28	10	44.88	1	44.85	44.80	9	4,686	0.19%
2019/11/25	1	43.00	0	0.00	42.95	1	4,789	0.02%
2019/11/22	1	42.80	0	0.00	42.70	1	4,867	0.02%
2019/11/21	1	42.80	0	0.00	43.20	1	4,990	0.02%
2019/11/20	3	43.00	0	0.00	43.15	3	5,080	0.06%
2019/11/19	1	43.60	0	0.00	43.60	1	5,197	0.02%
2019/11/08	1	44.25	50	44.58	43.85	-49	5,702	-0.86%
2019/11/07	50	44.45	0	0.00	44.45	50	5,784	0.86%
2019/11/05	2	42.25	0	0.00	42.25	2	6,001	0.03%
2019/10/24	0	0.00	2	43.25	43.40	-2	6,710	-0.03%
2019/10/22	24	42.75	25	42.95	42.75	-1	6,735	-0.01%
2019/10/18	1	41.95	0	0.00	42.85	1	6,792	0.01%
2019/10/16	0	0.00	3	41.40	41.80	-3	6,818	-0.04%
2019/10/15	3	39.35	0	0.00	40.60	3	6,821	0.04%
2019/10/14	1	38.85	11	38.70	39.30	-10	6,860	-0.15%
2019/10/09	11	38.60	4	38.90	38.85	7	6,895	0.10%
2019/10/08	1	41.10	0	0.00	41.05	1	6,871	0.01%
2019/10/07	0	0.00	1	42.00	42.30	-1	6,886	-0.01%
2019/10/04	1	40.30	131	40.80	40.30	-130	6,848	-1.90%	大賣/鉅額交易
2019/10/01	0	0.00	2	42.70	42.20	-2	6,981	-0.03%
2019/09/26	0	0.00	10	43.95	43.85	-10	7,086	-0.14%
2019/09/25	3	43.75	3	44.00	43.60	0	7,157	0.00%
2019/09/24	130	44.11	0	0.00	43.80	130	7,262	1.79%	大買/鉅額交易
2019/09/19	1	43.60	0	0.00	43.60	1	7,393	0.01%
2019/09/18	12	43.49	1	43.50	43.40	11	7,383	0.15%
2019/09/16	4	45.06	2	44.68	44.85	2	7,215	0.03%
2019/09/11	0	0.00	1	47.50	47.15	-1	7,212	-0.01%
2019/09/10	1	46.70	1	46.85	46.85	0	7,338	0.00%
2019/09/09	22	46.88	24	47.25	46.70	-2	7,411	-0.03%
2019/09/06	19	51.50	19	51.20	51.50	0	7,243	0.00%
2019/09/05	4	51.50	0	0.00	51.40	4	7,472	0.05%
2019/09/04	0	0.00	1	50.70	51.00	-1	7,480	-0.01%
2019/09/03	1	51.10	0	0.00	50.50	1	7,592	0.01%
2019/08/30	10	50.30	11	50.38	50.30	-1	7,796	-0.01%
2019/08/29	2	50.95	0	0.00	50.80	2	7,929	0.03%
2019/08/26	3	51.70	15	52.02	51.30	-12	7,858	-0.15%
2019/08/23	13	53.82	1	53.60	53.60	12	7,771	0.15%
2019/08/22	6	54.62	1	54.30	54.90	5	7,731	0.06%
2019/08/21	2	53.90	0	0.00	54.20	2	7,650	0.03%
2019/08/20	1	55.80	0	0.00	55.00	1	7,684	0.01%
2019/08/19	2	55.20	1	55.30	55.20	1	7,690	0.01%
2019/08/16	0	0.00	9	53.20	53.20	-9	7,605	-0.12%
2019/08/15	9	54.20	1	53.80	53.90	8	7,544	0.11%
2019/08/13	6	53.68	0	0.00	53.10	6	7,466	0.08%
2019/08/12	7	54.59	0	0.00	54.40	7	7,543	0.09%
2019/08/08	1	56.50	4	54.95	56.50	-3	7,500	-0.04%
2019/08/07	2	53.90	3	53.50	52.80	-1	7,291	-0.01%
2019/08/06	0	0.00	3	52.73	53.80	-3	7,271	-0.04%
2019/08/05	1	51.00	0	0.00	50.70	1	7,113	0.01%
2019/08/02	2	53.10	0	0.00	52.70	2	7,225	0.03%
2019/08/01	4	52.70	7	52.63	53.00	-3	7,491	-0.04%
2019/07/31	0	0.00	1	51.40	51.60	-1	7,711	-0.01%
2019/07/30	3	51.50	1	51.00	51.50	2	7,891	0.03%
2019/07/29	0	0.00	1	50.40	50.50	-1	7,944	-0.01%
2019/07/26	1	49.75	4	49.58	49.60	-3	8,083	-0.04%
2019/07/25	0	0.00	4	49.85	49.85	-4	8,164	-0.05%
2019/07/24	1	49.40	4	49.40	49.40	-3	8,324	-0.04%
2019/07/23	1	50.00	9	49.86	49.80	-8	8,400	-0.10%
2019/07/22	0	0.00	1	50.90	50.70	-1	8,389	-0.01%
2019/07/18	5	49.15	4	49.13	49.00	1	8,547	0.01%
2019/07/17	4	49.98	3	49.93	50.10	1	8,531	0.01%
2019/07/16	4	51.88	0	0.00	50.70	4	8,540	0.05%
2019/07/15	3	51.73	2	52.10	51.90	1	8,616	0.01%
2019/07/12	3	51.07	1	51.40	51.50	2	8,738	0.02%
2019/07/11	4	50.25	3	50.18	50.70	1	8,819	0.01%
2019/07/10	3	50.33	1	50.30	50.20	2	9,016	0.02%
2019/07/09	1	50.40	1	49.90	49.85	0	9,495	0.00%
2019/07/08	14	49.98	3	50.90	50.60	11	10,127	0.11%
2019/07/04	1	51.80	0	0.00	52.10	1	10,181	0.01%
2019/07/03	14	52.14	5	51.92	51.70	9	10,261	0.09%
2019/07/02	1	54.80	1	54.40	54.30	0	10,153	0.00%
2019/07/01	9	55.03	1	54.90	55.50	8	10,229	0.08%
2019/06/27	3	54.67	3	55.10	53.70	0	10,264	0.00%
2019/06/26	6	54.05	1	54.00	54.00	5	10,310	0.05%
2019/06/25	2	53.45	0	0.00	54.10	2	10,371	0.02%
2019/06/24	1	54.00	0	0.00	54.30	1	10,411	0.01%
2019/06/19	1	53.90	0	0.00	53.40	1	10,343	0.01%
2019/06/18	2	51.95	1	53.20	53.40	1	10,289	0.01%
2019/06/17	0	0.00	8	52.74	52.70	-8	10,162	-0.08%
2019/06/14	0	0.00	1	55.00	55.00	-1	10,109	-0.01%
2019/06/13	19	54.90	19	54.00	54.90	0	10,050	0.00%
2019/06/11	1	53.00	11	53.62	53.10	-10	9,808	-0.10%
2019/06/10	4	52.55	1	53.00	52.60	3	9,740	0.03%
2019/06/06	8	51.90	5	51.64	52.70	3	9,728	0.03%
2019/06/05	10	49.79	7	50.37	51.70	3	9,543	0.03%
2019/06/04	3	47.65	0	0.00	48.40	3	9,438	0.03%
2019/05/30	1	47.20	1	47.60	47.45	0	9,783	0.00%
2019/05/27	0	0.00	3	44.58	45.60	-3	9,886	-0.03%
2019/05/24	3	46.33	0	0.00	45.95	3	9,851	0.03%
2019/05/23	1	46.85	4	48.46	46.25	-3	9,818	-0.03%
2019/05/22	1	49.70	1	49.45	48.95	0	9,878	0.00%
2019/05/21	2	49.65	0	0.00	49.75	2	9,976	0.02%
2019/05/20	2	49.08	0	0.00	48.75	2	10,042	0.02%
2019/05/17	2	50.20	0	0.00	49.55	2	9,982	0.02%
2019/05/16	0	0.00	3	52.93	51.70	-3	9,904	-0.03%
2019/05/15	2	51.10	0	0.00	51.60	2	9,874	0.02%
2019/05/14	1	48.75	0	0.00	50.80	1	9,929	0.01%
2019/05/13	1	50.30	1	49.75	50.00	0	10,008	0.00%
2019/05/10	10	50.80	10	50.78	50.00	0	10,404	0.00%
2019/05/09	15	52.01	11	52.30	50.50	4	10,496	0.04%
2019/05/08	3	53.73	7	53.83	55.00	-4	10,425	-0.04%
2019/05/07	0	0.00	2	52.40	53.70	-2	10,216	-0.02%
2019/05/06	0	0.00	2	50.95	50.00	-2	10,111	-0.02%
2019/05/03	1	50.70	1	50.20	51.70	0	10,062	0.00%
2019/05/02	1	51.20	0	0.00	50.70	1	10,037	0.01%
2019/04/30	1	50.70	3	50.40	51.20	-2	10,095	-0.02%
2019/04/29	2	48.73	3	49.18	49.25	-1	10,047	-0.01%
2019/04/26	2	49.30	35	48.48	48.50	-33	10,085	-0.33%
2019/04/24	36	49.98	0	0.00	49.00	36	10,513	0.34%
2019/04/23	0	0.00	34	50.70	50.70	-34	10,808	-0.31%
2019/04/22	34	50.15	2	49.95	49.70	32	11,100	0.29%
2019/04/19	23	51.54	28	51.53	50.40	-5	11,010	-0.05%
2019/04/18	0	0.00	1	50.00	50.00	-1	10,844	-0.01%
2019/04/17	4	51.05	6	51.92	52.00	-2	10,676	-0.02%
2019/04/16	6	50.48	9	51.06	50.70	-3	10,536	-0.03%
2019/04/15	14	49.34	21	49.63	51.00	-7	10,281	-0.07%
2019/04/12	34	48.51	18	48.48	46.45	16	9,716	0.16%
2019/04/11	2	46.35	4	46.68	46.95	-2	9,029	-0.02%
2019/04/10	2	45.78	0	0.00	45.75	2	8,884	0.02%
2019/04/09	2	45.55	0	0.00	45.45	2	8,873	0.02%
2019/04/08	6	45.37	1	45.15	45.10	5	8,766	0.06%
2019/04/03	5	45.09	4	45.09	44.70	1	8,714	0.01%
2019/03/29	1	44.20	1	44.20	43.85	0	8,466	0.00%
2019/03/28	2	42.45	2	42.28	41.80	0	8,339	0.00%
2019/03/27	1	41.80	0	0.00	42.15	1	8,292	0.01%
2019/03/26	1	41.30	1	41.15	41.40	0	8,246	0.00%
2019/03/19	0	0.00	1	41.65	41.60	-1	8,334	-0.01%
2019/03/15	0	0.00	1	41.40	41.15	-1	8,266	-0.01%
2019/03/13	2	40.60	0	0.00	40.80	2	8,263	0.02%
2019/03/12	1	40.45	0	0.00	40.45	1	8,221	0.01%
2019/03/11	1	41.45	0	0.00	41.35	1	8,174	0.01%
2019/03/06	3	45.18	0	0.00	43.70	3	8,223	0.04%
2019/03/04	1	43.75	0	0.00	44.40	1	8,107	0.01%
2019/02/27	1	43.90	0	0.00	44.30	1	8,141	0.01%
2019/02/25	1	44.00	0	0.00	44.45	1	8,177	0.01%
2019/02/19	2	44.45	1	44.50	44.20	1	8,137	0.01%
2019/02/15	0	0.00	1	45.10	44.30	-1	8,216	-0.01%
2019/02/14	2	45.85	2	45.18	45.10	0	8,225	0.00%
2019/02/12	3	47.00	3	47.40	46.95	0	8,142	0.00%
2019/02/11	56	46.08	60	46.41	48.05	-4	8,166	-0.05%
2019/01/30	6	43.22	2.1	42.41	43.70	3.9	7,777	0.05%
2019/01/29	6	42.05	6	40.77	40.65	0	7,542	0.00%
2019/01/28	1	41.35	1	41.80	41.10	0	7,297	0.00%
2019/01/24	1	40.80	1	41.25	41.25	0	7,083	0.00%
2019/01/23	2	40.45	8	40.64	41.00	-6	6,996	-0.09%
2019/01/22	6	40.33	0	39.65	39.65	6	6,839	0.09%
2019/01/18	1	40.85	6	41.16	41.35	-5	6,564	-0.08%
2019/01/17	6	41.80	1.1	41.54	40.55	4.9	6,416	0.08%
2019/01/16	3	39.93	3	40.52	41.15	0	6,188	0.00%
2019/01/15	1	38.80	20	38.73	39.60	-19	5,890	-0.32%
2019/01/14	6	36.05	1	36.50	38.20	5	5,445	0.09%
2019/01/08	0	0.00	1	35.50	35.50	-1	5,156	-0.02%
2019/01/03	15	35.15	15	34.20	34.80	0	5,244	0.00%
2019/01/02	1	35.45	1	35.00	34.40	0	5,265	0.00%
2018/12/28	1	34.00	1	34.50	34.55	0	5,266	0.00%
2018/12/27	0	0.00	1	33.20	33.20	-1	5,340	-0.02%
2018/12/26	1	32.65	1	33.45	32.65	0	5,456	0.00%
2018/12/25	1	32.75	0	0.00	33.20	1	5,582	0.02%
2018/12/24	1	34.50	3	34.63	34.55	-2	5,528	-0.04%
2018/12/21	3	35.08	2	34.75	35.50	1	5,693	0.02%
2018/12/18	2	35.40	0	0.00	35.25	2	5,647	0.04%
2018/12/13	1	35.10	1	34.85	35.00	0	5,708	0.00%
2018/12/12	1	34.55	1	34.75	34.80	0	5,750	0.00%
2018/12/11	1	34.90	1	34.50	34.25	0	5,785	0.00%
2018/12/05	0	0.00	1	35.00	35.40	-1	5,959	-0.02%
2018/12/03	4	36.88	5	36.22	36.35	-1	6,100	-0.02%
2018/11/30	0	0.00	2	35.70	35.50	-2	6,288	-0.03%
2018/11/29	0	0.00	2	34.95	34.90	-2	6,381	-0.03%
2018/11/28	4	35.94	0	0.00	35.60	4	6,722	0.06%
2018/11/19	1	34.80	1	35.25	35.25	0	7,658	0.00%
2018/11/15	2	35.10	3	34.93	34.90	-1	7,771	-0.01%
2018/11/14	4	35.00	5	34.68	34.75	-1	7,837	-0.01%
2018/11/08	4	34.01	0	0.00	32.10	4	7,626	0.05%
2018/11/07	0	0.00	1	32.40	33.00	-1	7,553	-0.01%
2018/11/06	0	0.00	5	31.60	31.95	-5	7,623	-0.07%
2018/11/05	6	32.30	0	0.00	32.40	6	7,638	0.08%
2018/10/24	2	30.28	2	30.18	30.10	0	8,476	0.00%
2018/10/16	6	28.74	6	28.95	28.85	0	9,755	0.00%
2018/10/12	0	0.00	1	26.80	27.80	-1	9,868	-0.01%
2018/10/11	1	26.50	10	26.60	26.00	-9	9,927	-0.09%
2018/10/05	0	0.00	1	29.40	29.40	-1	10,806	-0.01%
2018/10/03	2	32.45	5	32.50	32.00	-3	10,902	-0.03%
2018/10/01	8	30.51	7	30.88	30.95	1	10,962	0.01%
2018/09/28	2	32.00	2	31.65	31.70	0	10,991	0.00%
2018/09/27	0	0.00	1	31.95	32.25	-1	10,989	-0.01%
2018/09/26	1	32.20	1	32.55	32.10	0	11,010	0.00%
2018/09/25	3	31.80	3	31.30	32.15	0	11,008	0.00%
2018/09/21	3	31.62	5	31.75	31.45	-2	10,954	-0.02%
2018/09/20	5	31.35	0	0.00	30.85	5	10,881	0.05%
2018/09/19	3	33.85	3	32.60	32.25	0	10,713	0.00%
2018/09/18	3	32.53	3	32.55	33.10	0	10,631	0.00%
2018/09/17	10	33.40	0	0.00	33.15	10	10,586	0.09%
2018/09/14	1	33.90	27	34.17	34.25	-26	10,591	-0.25%
2018/09/13	6	32.93	0	0.00	33.20	6	10,476	0.06%
2018/09/12	10	33.53	11	33.91	33.30	-1	10,383	-0.01%
2018/09/11	1	34.35	6	34.39	34.70	-5	10,325	-0.05%
2018/09/10	20	33.16	15	33.10	33.00	5	10,218	0.05%
2018/09/07	5	34.00	0	0.00	34.60	5	10,088	0.05%
2018/09/06	9	35.01	2	34.70	35.00	7	10,124	0.07%
2018/09/04	20	35.86	5	34.10	34.10	15	9,652	0.16%
2018/09/03	20	36.90	20	36.40	36.70	0	9,251	0.00%
2018/08/31	1	37.30	1	37.45	36.60	0	9,128	0.00%
2018/08/30	1	36.90	4	36.90	36.70	-3	8,975	-0.03%
2018/08/29	3	36.53	5	36.85	37.35	-2	8,820	-0.02%
2018/08/28	4	36.65	14	36.83	36.70	-10	8,635	-0.12%
2018/08/27	9	34.74	5	34.82	35.30	4	8,230	0.05%
2018/08/24	10	32.18	0	0.00	33.10	10	7,915	0.13%
2018/08/23	1	33.20	52	32.71	32.35	-51	7,920	-0.64%
2018/08/22	11	32.08	1	32.25	32.25	10	7,714	0.13%
2018/08/21	21	31.79	3	31.63	31.75	18	7,654	0.24%
2018/08/13	2	30.85	2	31.75	30.75	0	7,189	0.00%
2018/08/10	0	0.00	1	32.45	31.80	-1	7,032	-0.01%
2018/08/09	3	31.93	4	31.58	31.90	-1	6,961	-0.01%
2018/08/08	2	32.08	5	32.33	31.75	-3	6,907	-0.04%
2018/08/07	10	32.34	5	32.44	32.65	5	6,787	0.07%
2018/08/06	3	31.83	0	0.00	31.80	3	6,687	0.04%
2018/08/03	4	33.01	5	32.69	32.20	-1	6,627	-0.02%
2018/08/02	1	31.60	0	0.00	32.30	1	6,498	0.02%
2018/08/01	1	33.00	0	0.00	31.85	1	6,373	0.02%
2018/07/30	7	32.49	2	32.03	32.40	5	6,110	0.08%
2018/07/26	1	30.75	29	31.52	31.00	-28	5,694	-0.49%
2018/07/25	3	29.47	1	29.10	29.25	2	5,245	0.04%
2018/07/24	7	28.98	5.1	29.32	29.30	1.9	5,128	0.04%
2018/07/23	2	27.83	0	0.00	27.95	2	4,781	0.04%
2018/07/20	2	28.03	1	28.65	28.60	1	4,759	0.02%
2018/07/18	0	0.00	2	28.50	28.60	-2	4,648	-0.04%
2018/07/17	3	28.93	4	29.05	28.65	-1	4,508	-0.02%
2018/07/16	1	29.75	2	29.08	28.10	-1	4,143	-0.02%
2018/07/13	14	28.22	10	28.58	29.30	4	3,897	0.10%
2018/07/12	2	26.40	2	26.80	27.75	0	3,424	0.00%
2018/07/11	1	24.95	1	25.40	25.25	0	3,103	0.00%
2018/07/09	6	25.76	5	25.65	25.15	1	2,996	0.03%
2018/07/06	0	0.00	3	23.95	25.35	-3	2,827	-0.11%
2018/06/12	1	23.35	0	0.00	23.25	1	2,014	0.05%
2018/06/11	0	0.00	3	23.30	23.80	-3	2,031	-0.15%
2018/06/06	1	23.70	0	0.00	24.10	1	1,969	0.05%
2018/06/05	1	23.70	0	0.00	23.85	1	1,935	0.05%
2018/06/04	20	23.25	20	23.92	23.60	0	1,887	0.00%
2018/06/01	10	24.53	30	24.41	23.50	-20	1,842	-1.09%
2018/05/31	1	22.50	24	23.27	23.65	-23	1,706	-1.35%
2018/05/25	0	0.00	2	21.60	21.90	-2	1,443	-0.14%
2018/05/22	45	22.08	0	0.00	22.10	45	1,367	3.29%
2018/05/16	1	21.65	0	0.00	21.80	1	1,260	0.08%
2018/05/14	0	0.00	1	21.20	21.25	-1	1,155	-0.09%
2018/05/10	5	22.66	3	22.45	22.25	2	1,100	0.18%
2018/05/08	1	22.00	2	22.00	21.90	-1	981	-0.10%
2018/05/07	2	22.60	0	0.00	22.50	2	950	0.21%
2018/05/03	0	0.00	5	22.38	21.75	-5	869	-0.57%
2018/05/02	5	22.20	0	0.00	22.25	5	828	0.60%
2018/04/26	2	21.93	12	21.78	21.35	-10	770	-1.30%
2018/04/24	10	20.68	0	0.00	20.65	10	654	1.53%
2018/04/16	0	0.00	5	21.40	20.80	-5	594	-0.84%
2018/04/13	0	0.00	6	20.15	20.20	-6	567	-1.06%
2018/04/12	5	19.50	0	0.00	20.25	5	587	0.85%
2018/03/27	1	18.65	1	18.80	18.80	0	621	0.00%
2018/03/23	0	0.00	5	19.07	19.15	-5	620	-0.81%
2018/03/20	5	19.65	0	0.00	19.60	5	619	0.81%
2018/03/15	3	20.95	5	21.10	20.65	-2	634	-0.32%
2018/03/14	0	0.00	35	20.25	20.65	-35	594	-5.88%
2018/03/01	0	0.00	4	19.09	19.10	-4	550	-0.73%
2018/02/23	2	19.35	0	0.00	19.25	2	554	0.36%
2018/02/22	2	19.20	0	0.00	19.20	2	556	0.36%
2018/02/12	0	0.00	3	18.72	18.75	-3	581	-0.52%
2018/02/09	9	18.63	0	0.00	18.55	9	586	1.54%
2018/02/08	7	19.20	0	0.00	18.85	7	609	1.15%
2018/02/05	7	20.00	0	0.00	19.65	7	666	1.05%
2018/01/31	3	20.80	0	0.00	20.90	3	677	0.44%
2018/01/29	0	0.00	1	20.80	20.60	-1	710	-0.14%
2018/01/26	2	20.93	0	0.00	20.70	2	709	0.28%
2018/01/25	1	21.50	0	0.00	21.35	1	720	0.14%
2018/01/23	2	21.65	0	0.00	21.60	2	757	0.26%
2018/01/22	2	21.83	0	0.00	21.80	2	757	0.26%
2018/01/19	5	22.05	3	22.17	21.95	2	758	0.26%
2018/01/18	4	22.28	10	22.50	22.10	-6	759	-0.79%
2018/01/17	1	22.20	19	22.15	22.20	-18	748	-2.40%
2018/01/16	13	22.04	0	0.00	22.10	13	759	1.71%
2018/01/15	8	22.12	31	22.00	22.00	-23	760	-3.03%
2018/01/10	19	21.31	0	0.00	21.20	19	759	2.50%
2018/01/09	3	22.13	0	0.00	22.00	3	746	0.40%
2018/01/08	26	22.32	9	22.51	22.40	17	738	2.30%
2018/01/05	4	21.80	1	21.80	21.85	3	714	0.42%
2018/01/04	1	20.95	22	21.12	21.35	-21	699	-3.00%
2018/01/03	21	20.92	19	21.13	20.95	2	689	0.29%
2018/01/02	19	20.92	13	20.65	20.95	6	692	0.87%