泰鼎-KY (4927)-日盛-土城券商分點個股進出

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
41.35
漲跌
▼0.05
漲幅
-0.12%
成交量
422張
產業
上市電子零組件類股▼0.57%
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-土城券商分點個股進出

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-土城券商分點個股進出
日盛-土城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
2023/04/06	0	0.00	1	60.00	60.10	-1	873	-0.11%
2023/03/28	0	0.00	0	59.80	59.80	0	878	0.00%
2023/03/24	0	59.90	0	0.00	59.80	0	893	0.00%
2023/03/21	0	58.40	0	0.00	58.20	0	911	0.00%
2023/03/17	1	56.30	0	0.00	57.10	1	930	0.11%
2023/03/15	0	0.00	10	56.50	56.50	-10	950	-1.05%
2023/03/10	2	59.50	0	0.00	59.00	2	1,031	0.19%
2023/03/09	9	61.10	8	60.80	60.80	1	1,055	0.09%
2023/03/08	6	61.62	0	0.00	61.20	6	1,091	0.55%
2023/03/07	4	62.60	3	62.40	62.30	1	1,128	0.09%
2023/03/06	5	61.64	0	0.00	61.90	5	1,232	0.41%
2023/02/24	0	62.40	0	0.00	61.10	0	1,335	0.00%
2023/02/22	0	63.50	0	0.00	62.30	0	1,384	0.00%
2023/02/20	0	0.00	1	62.70	64.90	-1	1,384	-0.07%
2023/02/17	1	61.50	0	0.00	61.60	1	1,339	0.07%
2022/12/22	5	55.00	0	0.00	54.90	5	2,315	0.22%
2022/12/05	3	60.50	0	0.00	61.00	3	2,535	0.12%
2022/12/01	5	60.10	0	0.00	60.10	5	2,520	0.20%
2022/11/30	5	59.80	0	0.00	59.90	5	2,559	0.20%
2022/11/10	0	0.00	1	55.00	55.10	-1	2,772	-0.04%
2022/11/07	0	0.00	1	53.50	53.50	-1	2,618	-0.04%
2022/11/02	1	51.90	0	0.00	51.90	1	2,493	0.04%
2022/11/01	0	0.00	1	50.70	50.70	-1	2,461	-0.04%
2022/10/07	0	0.00	0	52.90	52.60	0	2,173	0.00%
2022/10/06	1	51.80	0	0.00	52.20	1	2,177	0.05%
2022/09/26	2	53.00	2	51.00	51.30	0	2,288	0.00%
2022/09/22	2	56.10	2	55.80	55.70	0	2,257	0.00%
2022/09/13	0	0.00	2	59.00	58.90	-2	2,210	-0.09%
2022/09/06	2	58.10	0	0.00	58.10	2	2,278	0.09%
2022/09/01	0	0.00	2	61.20	60.50	-2	2,218	-0.09%
2022/08/26	0	0.00	2	60.40	60.60	-2	2,130	-0.09%
2022/08/25	2	59.20	0	0.00	59.00	2	2,116	0.09%
2022/08/23	2	60.90	1	62.20	60.90	1	2,081	0.05%
2022/08/19	2	61.45	0	0.00	62.30	2	1,915	0.10%
2022/08/16	1	56.80	3	57.13	56.80	-2	1,730	-0.12%
2022/08/11	2	55.80	0	0.00	55.80	2	1,787	0.11%
2022/08/04	0	0.00	1	55.30	55.70	-1	1,760	-0.06%
2022/06/20	0	0.00	3	73.10	72.90	-3	3,030	-0.10%
2022/06/07	3	88.00	0	0.00	86.40	3	3,054	0.10%
2022/05/27	0	0.00	1	87.70	87.20	-1	3,390	-0.03%
2022/05/13	1	93.40	0	0.00	93.00	1	3,578	0.03%
2022/05/11	1	95.30	0	94.60	96.20	1	3,722	0.03%
2022/05/10	0	0.00	1	95.60	95.20	-1	3,762	-0.03%
2022/04/27	4	92.95	4	93.45	94.00	0	4,363	0.00%
2022/04/25	5	92.42	5	92.98	94.80	0	4,461	0.00%
2022/04/22	1	105.00	0	0.00	94.50	1	4,492	0.02%
2022/04/20	1	103.50	1	105.00	105.00	0	4,574	0.00%
2022/04/18	2	100.50	2	99.60	99.60	0	4,803	0.00%
2022/04/14	2	104.00	1	103.50	103.50	1	5,053	0.02%
2022/04/13	1	101.00	1	103.00	103.50	0	5,261	0.00%
2022/04/11	1	98.10	0	0.00	98.80	1	5,549	0.02%
2022/04/07	0	0.00	1.3	103.38	102.00	-1.3	5,729	-0.02%
2022/04/01	3.3	106.48	2	103.50	103.50	1.3	5,968	0.02%
2022/03/31	2	105.75	1	104.50	106.00	1	6,026	0.02%
2022/03/30	1	105.50	1	105.00	105.50	0	6,178	0.00%
2022/03/29	0	0.00	1	104.50	105.50	-1	6,384	-0.02%
2022/03/28	3	104.50	3	105.50	105.50	0	6,557	0.00%
2022/03/24	2	105.00	1	107.50	107.50	1	6,998	0.01%
2022/03/23	1	105.00	1	102.50	102.50	0	7,083	0.00%
2022/03/22	5	98.96	3	100.43	102.50	2	7,145	0.03%
2022/03/07	0	0.00	2	89.50	90.80	-2	7,944	-0.03%
2022/03/04	1	92.70	1	95.20	92.30	0	8,202	0.00%
2022/03/03	0	0.00	1	95.70	96.00	-1	8,209	-0.01%
2022/02/22	0	0.00	1	101.00	101.00	-1	8,698	-0.01%
2022/02/21	0	0.00	1	103.50	104.00	-1	8,755	-0.01%
2022/02/10	2	105.50	1	105.00	104.50	1	10,054	0.01%
2022/02/09	0	0.00	2	103.75	105.50	-2	10,128	-0.02%
2022/02/08	1	106.00	0	0.00	105.50	1	10,138	0.01%
2022/02/07	1	114.50	1	117.00	117.00	0	10,163	0.00%
2022/01/26	0	0.00	3	116.00	113.50	-3	10,170	-0.03%
2022/01/25	3	115.00	2	117.25	115.00	1	10,232	0.01%
2022/01/24	2	119.00	0	0.00	119.00	2	10,245	0.02%
2022/01/21	2	121.00	2	121.50	121.00	0	10,262	0.00%
2022/01/19	0	0.00	0	122.00	124.50	0	10,282	0.00%
2022/01/18	0	0.00	0	126.00	123.00	0	10,409	0.00%
2022/01/17	1	121.50	1	122.50	127.50	0	10,437	0.00%
2022/01/14	5	126.49	8	125.06	126.00	-3	10,538	-0.03%
2022/01/13	6	122.50	4	121.25	122.50	2	10,540	0.02%
2022/01/12	1	130.50	1	127.99	126.50	0	10,553	0.00%
2022/01/11	11	127.77	10.1	128.97	129.00	0.9	10,539	0.01%
2022/01/10	1.2	132.00	1	128.00	129.00	0.2	10,515	0.00%
2022/01/07	14	129.18	12.1	129.42	125.00	1.9	10,675	0.02%
2022/01/06	0.1	135.50	6	132.58	137.00	-5.9	10,737	-0.05%
2022/01/05	3	127.50	1	127.00	128.50	2	10,568	0.02%
2022/01/04	8	131.63	3	132.00	132.50	5	10,402	0.05%
2022/01/03	2	131.00	3	135.00	134.50	-1	10,361	-0.01%
2021/12/30	2	127.00	6	130.92	130.50	-4	10,330	-0.04%
2021/12/29	10	126.45	5	126.20	129.00	5	10,231	0.05%
2021/12/28	1	127.00	2.1	127.16	127.00	-1.1	10,118	-0.01%
2021/12/24	1	124.00	1	123.50	123.00	0	10,005	0.00%
2021/12/23	1	122.62	5	124.70	129.00	-4	9,825	-0.04%
2021/12/22	6	115.84	7	117.29	117.50	-1	9,611	-0.01%
2021/12/21	2	115.50	2	116.20	118.00	0	9,542	0.00%
2021/12/20	1	110.16	1	111.00	114.00	0	9,781	0.00%
2021/12/17	4	103.53	3	105.33	108.00	1	9,552	0.01%
2021/12/16	3	99.30	0	0.00	102.50	3	9,333	0.03%
2021/12/15	0	0.00	1	96.60	96.00	-1	9,206	-0.01%
2021/12/13	1	95.50	0	0.00	95.20	1	9,303	0.01%
2021/12/10	0	0.00	1	95.70	95.10	-1	9,540	-0.01%
2021/12/09	1	95.00	0	0.00	95.00	1	9,626	0.01%
2021/12/08	0	0.00	5	96.10	95.40	-5	9,715	-0.05%
2021/12/07	10	95.98	6	96.53	93.60	4	10,136	0.04%
2021/12/06	1	97.30	1	96.30	95.60	0	10,457	0.00%
2021/12/03	5	96.20	7	96.04	96.30	-2	10,554	-0.02%
2021/12/02	1	101.00	6	97.75	98.30	-5	10,616	-0.05%
2021/12/01	4	105.88	1	103.00	103.00	3	10,358	0.03%
2021/11/30	11	108.09	20	109.15	114.00	-9	10,353	-0.09%
2021/11/29	5	101.50	0	0.00	104.00	5	10,326	0.05%
2021/11/26	1	101.50	5	101.50	101.50	-4	10,376	-0.04%
2021/11/25	4	100.63	2	101.50	100.00	2	10,365	0.02%
2021/11/24	1	101.50	3	101.50	101.50	-2	10,336	-0.02%
2021/11/23	12	103.53	0.1	102.00	99.00	11.9	10,249	0.12%
2021/11/22	7	103.57	14	107.25	102.50	-7	10,121	-0.07%
2021/11/19	11	105.82	21	107.02	103.00	-10	9,883	-0.10%
2021/11/18	10	101.25	9	101.00	103.00	1	9,661	0.01%
2021/11/17	5	102.00	5	102.50	103.00	0	9,585	0.00%
2021/11/16	8	100.13	9	99.40	100.50	-1	9,481	-0.01%
2021/11/15	17	104.26	5	102.99	103.50	12	9,310	0.13%
2021/11/12	0.1	101.00	1	100.50	98.90	-0.9	9,148	-0.01%
2021/11/11	0	0.00	21	96.71	101.50	-21	8,880	-0.24%
2021/11/10	58	93.14	45	93.55	92.30	13	8,609	0.15%
2021/11/09	2	88.00	22	91.30	93.60	-20	8,228	-0.24%
2021/11/08	30	84.76	31	85.20	85.10	-1	7,972	-0.01%
2021/11/05	17	82.78	16	83.16	85.00	1	7,842	0.01%
2021/11/04	7	84.09	71	84.14	84.80	-64	7,630	-0.84%
2021/11/03	0	0.00	5	78.40	79.90	-5	7,371	-0.07%
2021/11/02	12	78.07	12	78.24	76.30	0	7,284	0.00%
2021/11/01	2	79.95	4	80.12	80.00	-2	7,196	-0.03%
2021/10/29	6	76.90	0	0.00	78.00	6	7,122	0.08%
2021/10/28	7	75.36	6	74.33	74.40	1	7,055	0.01%
2021/10/27	12	74.98	15	75.73	75.60	-3	7,006	-0.04%
2021/10/26	21	75.66	16	76.00	75.10	5	6,952	0.07%
2021/10/25	10	79.89	0	0.00	77.50	10	6,781	0.15%
2021/10/22	9	79.51	30	80.40	80.80	-21	6,653	-0.32%
2021/10/21	5	77.60	15	78.97	78.20	-10	6,455	-0.15%
2021/10/20	25	79.10	5	79.30	77.90	20	6,355	0.31%
2021/10/19	10	77.50	10	77.95	78.50	0	6,208	0.00%
2021/10/18	0	0.00	2	76.45	77.30	-2	6,132	-0.03%
2021/10/15	7	75.86	6	75.88	76.00	1	6,050	0.02%
2021/10/14	7	72.67	21	73.25	73.90	-14	5,766	-0.24%
2021/10/13	12	71.96	5	72.20	70.80	7	5,597	0.13%
2021/10/12	15	71.77	16	72.06	72.00	-1	5,590	-0.02%
2021/10/08	2	71.15	0	0.00	70.80	2	5,584	0.04%
2021/10/07	4	71.10	0.1	70.60	70.80	3.9	5,641	0.07%
2021/10/05	1	67.70	0	0.00	68.70	1	5,539	0.02%
2021/10/04	1	66.80	3	65.73	65.00	-2	5,466	-0.04%
2021/10/01	1	67.80	1	65.60	65.10	0	5,413	0.00%
2021/09/30	3	69.17	2	69.80	68.00	1	5,326	0.02%
2021/09/29	2	70.00	0	0.00	69.50	2	5,269	0.04%
2021/09/28	2	73.30	5	72.48	72.60	-3	5,202	-0.06%
2021/09/27	8	73.05	4	72.80	73.10	4	5,041	0.08%
2021/09/23	2	68.20	0	0.00	69.00	2	4,403	0.05%
2021/09/22	0	0.00	2	68.80	68.30	-2	4,354	-0.05%
2021/09/17	1	69.00	0	0.00	68.70	1	4,283	0.02%
2021/09/16	0	0.00	1	67.40	67.00	-1	4,227	-0.02%
2021/09/15	3	66.67	5.1	66.88	68.90	-2.1	4,143	-0.05%
2021/09/14	2	71.00	5	70.31	70.30	-3	3,902	-0.08%
2021/09/13	1.1	71.96	5	72.28	73.00	-3.9	3,808	-0.10%
2021/09/10	60	72.26	51	71.71	73.10	9	3,676	0.24%
2021/09/09	6	68.62	13	70.99	71.50	-7	3,227	-0.22%
2021/09/08	2	66.65	2	66.80	66.80	0	2,827	0.00%
2021/09/07	7	69.13	6	69.90	69.90	1	2,656	0.04%
2021/09/06	0.1	68.80	2	68.10	68.40	-1.9	2,407	-0.08%
2021/09/03	14	69.83	10	69.69	70.50	4	2,298	0.17%
2021/09/01	2	64.10	3	64.03	65.80	-1	1,608	-0.06%
2021/08/31	1	61.90	0	0.00	62.00	1	1,458	0.07%
2021/07/19	1	60.10	1	59.90	59.80	0	2,021	0.00%
2021/07/15	1	65.40	2	64.70	64.30	-1	2,037	-0.05%
2021/07/14	2	64.80	16	62.81	65.40	-14	1,996	-0.70%
2021/07/13	0	0.00	8	62.50	60.70	-8	1,931	-0.41%
2021/07/09	15	59.31	0	0.00	59.30	15	1,966	0.76%
2021/07/08	2	59.65	0	0.00	59.70	2	2,047	0.10%
2021/07/07	3	59.80	0	0.00	59.80	3	2,111	0.14%
2021/07/06	3	60.90	0	0.00	60.70	3	2,123	0.14%
2021/07/05	0	0.00	1	62.00	62.80	-1	2,131	-0.05%
2021/06/15	0	0.00	1	58.10	58.30	-1	2,265	-0.04%
2021/05/24	1	54.10	1	53.70	53.70	0	2,607	0.00%
2021/05/14	2	49.50	2	49.68	49.50	0	2,540	0.00%
2021/05/12	1	56.40	4	59.28	55.20	-3	2,437	-0.12%
2021/05/11	2	61.45	2	61.70	61.30	0	2,407	0.00%
2021/05/07	0	0.00	1	68.80	68.80	-1	2,344	-0.04%
2021/05/06	1	68.00	2	67.85	67.90	-1	2,357	-0.04%
2021/05/04	2	65.60	3	65.80	65.80	-1	2,472	-0.04%
2021/04/29	1	66.80	0	0.00	66.80	1	2,494	0.04%
2021/04/28	5	69.20	5	67.80	67.80	0	2,506	0.00%
2021/04/26	1	67.00	1	67.00	67.00	0	2,471	0.00%
2021/04/22	1	67.30	0	0.00	66.80	1	2,524	0.04%
2021/04/21	2	67.40	9	67.89	67.90	-7	2,556	-0.27%
2021/04/20	1	67.40	8	67.40	67.20	-7	2,535	-0.28%
2021/04/19	2	67.00	4	67.50	67.20	-2	2,565	-0.08%
2021/04/16	1	65.90	0	0.00	65.90	1	2,547	0.04%
2021/04/14	15	62.83	7	62.27	62.00	8	2,567	0.31%
2021/04/13	6	64.47	2	64.70	64.30	4	2,516	0.16%
2021/04/12	0	0.00	1	66.20	66.10	-1	2,473	-0.04%
2021/04/09	0	0.00	1	66.80	66.50	-1	2,482	-0.04%
2021/04/07	2	66.80	2	66.55	66.50	0	2,456	0.00%
2021/04/06	3	67.13	1	67.30	66.80	2	2,449	0.08%
2021/04/01	9	67.42	0	0.00	66.70	9	2,460	0.37%
2021/03/31	0	0.00	2	66.60	66.50	-2	2,469	-0.08%
2021/03/29	1	67.00	0	0.00	67.10	1	2,528	0.04%
2021/03/24	1	67.00	1	66.70	66.70	0	2,711	0.00%
2021/03/22	1	67.00	0	0.00	66.80	1	2,734	0.04%
2021/03/16	5	67.90	5	68.10	68.10	0	2,832	0.00%
2021/03/12	1	67.40	1	68.50	67.90	0	2,845	0.00%
2021/03/11	1	67.70	1	68.10	68.10	0	2,887	0.00%
2021/03/10	1	67.60	0	0.00	67.70	1	2,882	0.03%
2021/03/04	2	68.80	2	68.75	68.20	0	2,914	0.00%
2021/02/26	10	71.20	15	71.20	71.20	-5	2,859	-0.17%
2021/02/24	10	70.60	30	70.63	70.30	-20	2,864	-0.70%
2021/02/23	5	70.40	5	70.40	70.40	0	2,862	0.00%
2021/02/22	5	71.40	0	0.00	71.20	5	2,930	0.17%
2021/02/18	20	71.39	1	71.40	71.20	19	2,978	0.64%
2021/02/17	1	69.20	1	69.00	69.30	0	3,011	0.00%
2021/02/05	1	68.00	0	0.00	68.00	1	2,993	0.03%
2021/02/03	0	0.00	1	67.30	67.00	-1	3,045	-0.03%
2021/02/02	0	0.00	2	67.00	67.00	-2	3,048	-0.07%
2021/01/28	3	70.20	1	70.60	70.20	2	3,078	0.06%
2021/01/27	1	69.70	5	72.00	71.70	-4	3,027	-0.13%
2021/01/26	20	68.75	20	69.10	68.60	0	2,911	0.00%
2021/01/25	40	69.40	40	69.13	69.00	0	2,864	0.00%
2021/01/22	20	68.80	20	69.20	68.40	0	2,838	0.00%
2021/01/20	10	68.34	10	68.80	68.50	0	2,870	0.00%
2021/01/19	10	68.40	10	68.80	68.80	0	2,868	0.00%
2021/01/18	20	68.10	20	68.50	68.40	0	2,847	0.00%
2021/01/15	0	0.00	2	69.00	68.90	-2	2,838	-0.07%
2021/01/14	0	0.00	20	70.20	70.90	-20	2,786	-0.72%
2021/01/12	2	67.60	2	66.90	66.70	0	2,719	0.00%
2021/01/11	2	67.80	2	68.75	68.90	0	2,692	0.00%
2021/01/08	0	0.00	2	66.65	67.50	-2	2,673	-0.07%
2021/01/06	20	69.57	0	0.00	68.30	20	2,634	0.76%
2021/01/05	0	0.00	1	68.80	68.60	-1	2,611	-0.04%
2021/01/04	1	69.50	1	69.60	69.40	0	2,608	0.00%
2020/12/28	1	68.20	0	0.00	67.90	1	2,615	0.04%
2020/12/25	20	69.95	20	68.80	68.80	0	2,581	0.00%
2020/12/24	11	70.27	10	70.60	70.20	1	2,571	0.04%
2020/12/23	3	69.30	0	0.00	69.50	3	2,559	0.12%
2020/12/22	29	68.30	29	68.65	67.60	0	2,576	0.00%
2020/12/21	1	68.30	0	0.00	68.30	1	2,515	0.04%
2020/12/16	1	71.60	0	0.00	72.00	1	2,632	0.04%
2020/12/15	2	71.60	0	0.00	71.60	2	2,710	0.07%
2020/12/11	8	72.41	0	0.00	72.60	8	2,810	0.28%
2020/12/10	5	74.56	5	75.18	74.60	0	2,880	0.00%
2020/12/09	1	77.50	1	78.60	77.70	0	2,954	0.00%
2020/12/08	1	77.80	0	0.00	77.90	1	2,958	0.03%
2020/12/07	49	79.76	4	77.70	77.30	45	2,949	1.53%
2020/12/03	30	82.49	0	0.00	81.80	30	2,879	1.04%
2020/12/02	11	82.50	10	82.90	82.60	1	2,878	0.03%
2020/12/01	0	0.00	6	83.35	83.40	-6	2,889	-0.21%
2020/11/30	17	82.78	17	82.02	81.30	0	2,889	0.00%
2020/11/27	31	83.15	12	82.50	83.40	19	2,869	0.66%
2020/11/26	2	83.65	13	83.58	84.10	-11	2,840	-0.39%
2020/11/25	0	0.00	18	82.76	81.40	-18	2,816	-0.64%
2020/11/24	13	82.04	0	0.00	81.30	13	2,831	0.46%
2020/11/23	10	82.50	1	81.50	81.50	9	2,871	0.31%
2020/11/20	5	83.20	0	0.00	82.90	5	2,874	0.17%
2020/11/19	28	82.48	22	82.63	82.40	6	2,877	0.21%
2020/11/18	10	81.60	10	81.90	82.40	0	2,826	0.00%
2020/11/17	19	82.11	18	81.65	81.60	1	2,822	0.04%
2020/11/16	6	81.47	9	82.01	81.80	-3	2,855	-0.11%
2020/11/13	19	78.62	19	78.65	78.70	0	2,823	0.00%
2020/11/12	6	78.48	5	78.80	79.00	1	2,857	0.03%
2020/11/10	15	78.10	15	78.57	78.50	0	2,919	0.00%
2020/11/09	15	78.16	15	78.60	78.50	0	2,982	0.00%
2020/11/06	1	79.90	8	78.48	78.50	-7	3,079	-0.23%
2020/11/05	10	75.70	15	75.87	76.00	-5	3,050	-0.16%
2020/11/02	0	0.00	1	75.00	75.20	-1	3,373	-0.03%
2020/10/30	2	74.70	2	74.10	74.10	0	3,595	0.00%
2020/10/29	2	75.20	2	76.35	76.20	0	3,641	0.00%
2020/10/28	0	0.00	1	75.90	75.40	-1	3,735	-0.03%
2020/10/27	0	0.00	2	74.00	74.30	-2	3,751	-0.05%
2020/10/20	0	0.00	1	70.90	71.60	-1	4,154	-0.02%
2020/10/19	1	70.70	1	70.20	71.00	0	4,236	0.00%
2020/10/08	1	72.80	0	0.00	73.00	1	4,563	0.02%
2020/09/30	1	71.40	0	0.00	72.20	1	4,830	0.02%
2020/09/28	2	72.40	1	71.80	72.00	1	4,991	0.02%
2020/09/25	0	0.00	1	73.60	72.40	-1	5,108	-0.02%
2020/09/24	11	75.60	0	0.00	74.60	11	5,324	0.21%
2020/09/23	11	78.34	10	79.12	77.30	1	5,685	0.02%
2020/09/21	2	78.50	7	78.33	78.30	-5	5,672	-0.09%
2020/09/18	0	0.00	1	77.00	77.00	-1	5,673	-0.02%
2020/09/17	1	78.50	2	77.10	78.10	-1	5,617	-0.02%
2020/09/16	1	78.10	3	77.83	78.00	-2	5,632	-0.04%
2020/09/15	2	77.10	2	76.70	77.10	0	5,684	0.00%
2020/09/14	1	73.50	6	74.00	74.20	-5	5,814	-0.09%
2020/09/11	0	0.00	1	71.40	71.00	-1	5,733	-0.02%
2020/09/10	5	71.70	0	0.00	70.70	5	5,824	0.09%
2020/09/02	1	70.90	3	70.80	70.80	-2	6,193	-0.03%
2020/09/01	10	70.83	10	70.70	71.00	0	6,217	0.00%
2020/08/31	0	0.00	2	72.30	72.30	-2	6,318	-0.03%
2020/08/26	1	71.30	1	71.30	71.10	0	6,367	0.00%
2020/08/20	6	69.93	9	70.89	70.50	-3	6,500	-0.05%
2020/08/19	0	0.00	1	76.20	73.50	-1	6,602	-0.02%
2020/08/18	0	0.00	2	75.40	75.20	-2	6,665	-0.03%
2020/08/17	6	75.33	1	76.00	76.20	5	6,804	0.07%
2020/08/14	4	76.43	0	0.00	76.90	4	7,144	0.06%
2020/08/13	2	74.35	2	74.85	73.70	0	7,234	0.00%
2020/08/12	8	73.09	7	73.21	73.20	1	7,304	0.01%
2020/08/11	10	75.58	10	76.44	75.80	0	7,256	0.00%
2020/08/10	7	76.63	1	76.80	74.40	6	7,261	0.08%
2020/08/07	4	76.70	0	0.00	76.30	4	7,369	0.05%
2020/08/06	1	80.00	5	81.26	79.60	-4	7,356	-0.05%
2020/08/05	1	82.40	7	81.61	83.10	-6	7,623	-0.08%
2020/08/04	13	74.26	11	74.34	75.80	2	7,502	0.03%
2020/08/03	6	74.92	1	79.00	73.70	5	7,519	0.07%
2020/07/31	1	80.50	23	80.42	80.40	-22	7,730	-0.28%
2020/07/30	1	79.80	8	79.66	79.60	-7	8,002	-0.09%
2020/07/29	23	80.82	22	80.25	80.10	1	8,006	0.01%
2020/07/28	21	81.75	25	81.96	82.00	-4	8,007	-0.05%
2020/07/27	0	0.00	5	80.80	80.00	-5	7,992	-0.06%
2020/07/24	10	82.51	11	83.15	80.80	-1	8,093	-0.01%
2020/07/23	12	82.12	17	82.43	83.10	-5	8,153	-0.06%
2020/07/22	0	0.00	1	81.90	82.40	-1	8,100	-0.01%
2020/07/21	22	81.10	10	80.90	81.80	12	8,102	0.15%
2020/07/17	17	80.17	7	80.69	78.90	10	8,302	0.12%
2020/07/16	1	80.00	0	0.00	79.60	1	8,376	0.01%
2020/07/15	13	78.68	6	78.48	78.00	7	8,442	0.08%
2020/07/13	3	78.77	0	0.00	77.70	3	8,523	0.04%
2020/07/10	10	78.75	0	0.00	77.70	10	8,572	0.12%
2020/07/09	6	82.28	24	82.58	81.10	-18	8,601	-0.21%
2020/07/08	43	80.58	18	80.60	81.60	25	8,613	0.29%
2020/07/07	15	79.38	16	79.86	79.80	-1	8,630	-0.01%
2020/07/06	6	79.77	20	80.00	78.90	-14	8,763	-0.16%
2020/07/03	35	78.89	99	78.73	78.00	-64	8,994	-0.71%
2020/07/02	3	77.07	43	76.07	79.40	-40	8,939	-0.45%
2020/07/01	0	0.00	12	72.14	72.20	-12	8,738	-0.14%
2020/06/30	5	69.36	3	68.90	69.10	2	8,712	0.02%
2020/06/29	2	69.90	4	69.48	69.10	-2	8,739	-0.02%
2020/06/24	21	71.08	3	71.10	70.80	18	8,718	0.21%
2020/06/23	12	71.23	33	71.39	70.60	-21	8,835	-0.24%
2020/06/22	41	72.95	31	73.37	72.30	10	8,839	0.11%
2020/06/19	37	71.72	131	72.78	73.60	-94	8,860	-1.06%	大賣/
2020/06/18	1	69.50	10	69.30	69.40	-9	8,725	-0.10%
2020/06/17	37	69.78	32	69.01	69.00	5	8,838	0.06%
2020/06/16	29	69.13	71	69.22	70.60	-42	8,860	-0.47%
2020/06/15	23	67.71	15	67.79	67.30	8	8,868	0.09%
2020/06/12	12	65.82	71	66.28	67.60	-59	9,014	-0.65%
2020/06/11	10	66.49	1	65.70	65.20	9	9,095	0.10%
2020/06/10	0	0.00	34	66.42	67.00	-34	9,153	-0.37%
2020/06/09	3	66.90	5	66.48	66.20	-2	9,234	-0.02%
2020/06/08	8	67.56	16	66.96	67.00	-8	9,341	-0.09%
2020/06/05	69	67.62	101	66.97	67.30	-32	9,400	-0.34%	大賣/
2020/06/04	6	69.93	2	70.00	69.80	4	9,466	0.04%
2020/06/03	8	69.09	5	69.62	70.20	3	9,620	0.03%
2020/06/02	50	69.87	40	69.44	69.00	10	9,744	0.10%
2020/06/01	9	69.44	0	0.00	69.60	9	9,816	0.09%
2020/05/29	11	67.99	8	68.90	68.70	3	9,858	0.03%
2020/05/28	48	67.75	4	68.50	68.10	44	10,032	0.44%
2020/05/27	69	67.55	58	68.07	68.10	11	10,091	0.11%
2020/05/26	247	69.52	9	69.51	68.20	238	10,310	2.31%	大買/鉅額交易
2020/05/25	105	70.17	89	70.95	72.50	16	10,445	0.15%	大買/
2020/05/22	61	70.66	34	70.47	69.70	27	10,475	0.26%
2020/05/21	17	69.95	231	69.81	71.50	-214	10,464	-2.05%	大賣/鉅額交易
2020/05/20	60	63.52	18	64.09	65.00	42	10,220	0.41%
2020/05/19	103	62.45	10	62.67	62.90	93	10,586	0.88%	大買/
2020/05/18	32	60.22	9	61.03	60.80	23	10,586	0.22%
2020/05/15	52	60.72	3	61.03	60.80	49	10,820	0.45%
2020/05/14	37	62.31	24	62.55	60.60	13	11,202	0.12%
2020/05/13	12	62.52	6	62.08	61.90	6	11,770	0.05%
2020/05/12	33	62.92	48	62.82	62.10	-15	12,247	-0.12%
2020/05/11	25	60.24	17	60.38	61.40	8	12,047	0.07%
2020/05/08	30	60.46	33	60.32	60.20	-3	12,006	-0.02%
2020/05/07	16	61.18	69	60.82	60.10	-53	12,034	-0.44%
2020/05/06	22	58.36	295	57.87	58.60	-273	11,835	-2.31%	大賣/鉅額交易
2020/05/05	62	55.97	53	56.50	55.60	9	11,633	0.08%
2020/05/04	20	55.94	15	55.87	55.10	5	11,850	0.04%
2020/04/30	56	55.93	9	55.99	56.30	47	11,923	0.39%
2020/04/29	89	57.17	96	56.46	56.30	-7	12,041	-0.06%
2020/04/28	8	55.89	23	56.82	57.20	-15	12,202	-0.12%
2020/04/27	18	54.27	2	54.25	54.00	16	12,135	0.13%
2020/04/24	54	54.26	42	54.21	54.00	12	12,214	0.10%
2020/04/23	165	55.39	40	56.53	54.60	125	12,367	1.01%	大買/鉅額交易
2020/04/22	71	54.42	75	54.74	55.90	-4	12,442	-0.03%
2020/04/21	58	54.00	69	54.32	54.00	-11	12,394	-0.09%
2020/04/20	40	52.76	69	53.35	53.40	-29	12,231	-0.24%
2020/04/17	158	53.51	24	53.90	52.00	134	12,138	1.10%	大買/鉅額交易
2020/04/16	35	52.86	34	53.13	53.40	1	12,063	0.01%
2020/04/15	53	53.44	37	53.81	53.00	16	12,025	0.13%
2020/04/14	30	53.38	32	53.74	54.00	-2	11,926	-0.02%
2020/04/13	33	54.05	21	54.18	53.10	12	11,862	0.10%
2020/04/10	0	0.00	2	52.40	52.50	-2	11,721	-0.02%
2020/04/09	11	53.61	4	53.63	52.80	7	11,677	0.06%
2020/04/08	7	51.02	16	51.50	51.80	-9	11,479	-0.08%
2020/04/07	2	46.95	3	48.40	48.40	-1	11,116	-0.01%
2020/04/06	6	44.13	5	44.22	44.00	1	10,970	0.01%
2020/04/01	4	45.74	4	45.93	45.50	0	10,811	0.00%
2020/03/31	3	46.95	0	0.00	47.10	3	10,793	0.03%
2020/03/27	10	49.69	0	0.00	48.40	10	10,907	0.09%
2020/03/26	0	0.00	16	51.03	51.80	-16	10,903	-0.15%
2020/03/25	7	51.76	13	53.45	51.40	-6	10,937	-0.05%
2020/03/24	2	53.10	0	0.00	52.50	2	10,937	0.02%
2020/03/23	9	52.43	4	51.23	51.00	5	10,976	0.05%
2020/03/20	2	49.55	2	50.08	51.40	0	10,835	0.00%
2020/03/19	6	47.94	6	48.05	47.20	0	10,721	0.00%
2020/03/18	0	0.00	2	51.60	50.50	-2	10,591	-0.02%
2020/03/17	4	44.80	5	47.42	49.15	-1	10,397	-0.01%
2020/03/16	19	49.68	5	47.50	46.55	14	10,242	0.14%
2020/03/13	0	0.00	2	46.05	49.45	-2	10,142	-0.02%
2020/03/12	8	52.15	9	52.09	50.00	-1	10,088	-0.01%
2020/03/11	0	0.00	2	55.90	54.20	-2	9,966	-0.02%
2020/03/10	2	52.75	8	53.85	55.20	-6	9,869	-0.06%
2020/03/09	3	56.67	1	58.40	55.00	2	9,664	0.02%
2020/03/06	20	57.30	20	57.80	57.60	0	9,457	0.00%
2020/03/05	10	57.70	10	56.90	56.90	0	9,328	0.00%
2020/03/04	20	57.30	33	56.67	56.70	-13	9,246	-0.14%
2020/03/03	25	57.70	23	57.97	57.90	2	9,238	0.02%
2020/03/02	2	55.30	2	55.80	56.00	0	9,054	0.00%
2020/02/27	44	58.24	46	57.04	55.40	-2	8,973	-0.02%
2020/02/26	35	56.57	32	56.80	57.10	3	8,663	0.03%
2020/02/25	60	55.90	60	56.10	55.90	0	8,348	0.00%
2020/02/24	1	56.00	5	56.94	55.70	-4	8,210	-0.05%
2020/02/21	17	55.17	21	55.20	55.50	-4	8,069	-0.05%
2020/02/20	22	55.31	29	55.98	55.50	-7	7,975	-0.09%
2020/02/19	24	57.31	21	57.68	58.20	3	7,523	0.04%
2020/02/18	36	59.25	17	58.58	57.20	19	7,427	0.26%
2020/02/17	64	61.17	33	61.44	59.70	31	7,168	0.43%
2020/02/14	76	57.56	81	58.23	60.30	-5	6,726	-0.07%
2020/02/13	27	54.79	387	54.56	54.90	-360	6,002	-6.00%	大賣/鉅額交易
2020/02/12	27	52.70	13	53.08	52.40	14	5,496	0.25%
2020/02/11	0	0.00	3	51.77	52.00	-3	5,386	-0.06%
2020/02/10	15	52.37	25	52.61	51.30	-10	5,538	-0.18%
2020/02/07	16	51.84	9	52.46	52.00	7	5,440	0.13%
2020/02/06	0	0.00	15	52.60	53.60	-15	5,321	-0.28%
2020/02/05	26	53.26	17	53.16	52.60	9	5,214	0.17%
2020/02/04	19	51.64	6	51.78	51.70	13	4,944	0.26%
2020/02/03	19	52.01	15	52.47	52.70	4	4,849	0.08%
2020/01/31	44	51.96	25	52.92	53.30	19	4,686	0.41%
2020/01/30	2	49.70	58	49.46	49.80	-56	4,367	-1.28%
2020/01/17	2	50.20	12	50.36	50.30	-10	4,153	-0.24%
2020/01/16	12	48.58	122	49.23	49.20	-110	3,998	-2.75%	大賣/鉅額交易
2020/01/15	1	47.20	3	47.27	47.20	-2	3,778	-0.05%
2020/01/14	8	46.70	0	0.00	46.60	8	3,766	0.21%
2020/01/13	4	46.30	0	0.00	46.65	4	3,761	0.11%
2020/01/10	2	44.90	0	0.00	45.40	2	3,835	0.05%
2020/01/07	7	45.47	6	44.85	44.70	1	3,949	0.03%
2020/01/06	0	0.00	2	45.80	45.65	-2	3,964	-0.05%
2020/01/03	4	46.93	5	46.40	46.30	-1	4,085	-0.02%
2020/01/02	6	46.62	5	47.10	47.25	1	4,108	0.02%
2019/12/31	5	46.00	7	46.01	46.00	-2	4,206	-0.05%
2019/12/30	10	46.20	11	46.16	46.05	-1	4,311	-0.02%
2019/12/27	2	46.75	0	0.00	46.85	2	4,271	0.05%
2019/12/26	5	46.40	2	46.23	46.05	3	4,260	0.07%
2019/12/25	7	47.84	0	0.00	47.20	7	4,222	0.17%
2019/12/24	4	47.33	4	47.60	47.70	0	4,240	0.00%
2019/12/23	7	46.83	5	47.46	47.60	2	4,127	0.05%
2019/12/20	2	46.20	2	46.00	46.00	0	3,987	0.00%
2019/12/18	2	45.50	15	45.28	45.10	-13	3,831	-0.34%
2019/12/13	0	0.00	1	43.70	43.70	-1	3,946	-0.03%
2019/12/12	1	43.30	0	0.00	43.45	1	3,953	0.03%
2019/12/10	0	0.00	8	42.51	42.55	-8	4,116	-0.19%
2019/12/06	2	43.70	4	43.78	44.05	-2	4,135	-0.05%
2019/12/05	0	0.00	2	43.55	43.55	-2	4,414	-0.05%
2019/11/29	0	0.00	1	44.20	43.75	-1	4,658	-0.02%
2019/11/28	3	44.42	4	44.53	44.80	-1	4,686	-0.02%
2019/11/26	0	0.00	10	43.50	43.60	-10	4,722	-0.21%
2019/11/25	5	42.80	2	43.05	42.95	3	4,789	0.06%
2019/11/21	0	0.00	1	42.55	43.20	-1	4,990	-0.02%
2019/11/18	22	44.26	8	43.81	44.30	14	5,226	0.27%
2019/11/15	0	0.00	8	42.86	43.00	-8	5,233	-0.15%
2019/11/14	3	41.85	0	0.00	41.65	3	5,387	0.06%
2019/11/13	0	0.00	10	42.78	42.70	-10	5,441	-0.18%
2019/11/12	0	0.00	1	43.00	43.20	-1	5,495	-0.02%
2019/11/11	2	42.48	5	42.70	42.10	-3	5,660	-0.05%
2019/11/08	2	43.95	0	0.00	43.85	2	5,702	0.04%
2019/11/07	22	44.01	17	43.71	44.45	5	5,784	0.09%
2019/11/06	1	42.80	0	0.00	42.50	1	5,882	0.02%
2019/11/04	0	0.00	2	42.60	42.55	-2	6,228	-0.03%
2019/10/23	0	0.00	2	42.50	42.50	-2	6,712	-0.03%
2019/10/22	3	42.95	6	42.95	42.75	-3	6,735	-0.04%
2019/10/17	0	0.00	2	41.20	41.50	-2	6,731	-0.03%
2019/10/09	11	38.72	6	38.49	38.85	5	6,895	0.07%
2019/10/08	2	41.50	0	0.00	41.05	2	6,871	0.03%
2019/10/07	1	42.10	1	42.30	42.30	0	6,886	0.00%
2019/10/04	1	40.70	1	40.85	40.30	0	6,848	0.00%
2019/10/02	2	42.45	0	0.00	42.40	2	6,962	0.03%
2019/10/01	4	42.63	0	0.00	42.20	4	6,981	0.06%
2019/09/27	7	42.18	2	41.75	42.05	5	6,999	0.07%
2019/09/24	0	0.00	2	44.40	43.80	-2	7,262	-0.03%
2019/09/23	2	44.70	2	44.35	44.30	0	7,290	0.00%
2019/09/20	2	44.00	0	0.00	43.85	2	7,379	0.03%
2019/09/19	5	43.73	1	43.60	43.60	4	7,393	0.05%
2019/09/18	110	43.33	21	43.52	43.40	89	7,383	1.21%	大買/
2019/09/17	0	0.00	2	45.35	45.20	-2	7,202	-0.03%
2019/09/16	9	44.96	2	45.28	44.85	7	7,215	0.10%
2019/09/12	1	46.75	1	47.10	46.70	0	7,126	0.00%
2019/09/11	3	46.95	0	0.00	47.15	3	7,212	0.04%
2019/09/10	8	46.46	3	46.82	46.85	5	7,338	0.07%
2019/09/09	24	47.31	2	47.20	46.70	22	7,411	0.30%
2019/09/04	2	50.80	6	51.07	51.00	-4	7,480	-0.05%
2019/09/02	0	0.00	2	50.80	51.70	-2	7,645	-0.03%
2019/08/30	11	51.30	0	0.00	50.30	11	7,796	0.14%
2019/08/29	1	50.50	0	0.00	50.80	1	7,929	0.01%
2019/08/28	19	50.43	0	0.00	50.60	19	7,921	0.24%
2019/08/27	4	52.03	1	51.70	51.00	3	7,869	0.04%
2019/08/26	23	51.43	6	51.62	51.30	17	7,858	0.22%
2019/08/23	14	53.84	0	0.00	53.60	14	7,771	0.18%
2019/08/22	3	53.50	0	0.00	54.90	3	7,731	0.04%
2019/08/21	2	54.30	0	0.00	54.20	2	7,650	0.03%
2019/08/20	2	55.75	8	54.99	55.00	-6	7,684	-0.08%
2019/08/19	12	55.43	45	55.28	55.20	-33	7,690	-0.43%
2019/08/16	4	53.35	8	53.88	53.20	-4	7,605	-0.05%
2019/08/15	8	53.94	3	54.30	53.90	5	7,544	0.07%
2019/08/14	4	55.30	13	55.34	54.60	-9	7,517	-0.12%
2019/08/13	4	53.30	3	54.10	53.10	1	7,466	0.01%
2019/08/12	18	55.03	7	55.47	54.40	11	7,543	0.15%
2019/08/08	18	55.52	67	55.84	56.50	-49	7,500	-0.65%
2019/08/07	7	52.91	6	53.38	52.80	1	7,291	0.01%
2019/08/06	4	53.80	31	52.56	53.80	-27	7,271	-0.37%
2019/08/05	14	51.36	3	52.63	50.70	11	7,113	0.15%
2019/08/02	0	0.00	6	53.68	52.70	-6	7,225	-0.08%
2019/08/01	4	52.75	18	52.59	53.00	-14	7,491	-0.19%
2019/07/31	3	51.83	2	51.80	51.60	1	7,711	0.01%
2019/07/30	4	51.30	1	51.30	51.50	3	7,891	0.04%
2019/07/29	308	49.61	0	0.00	50.50	308	7,944	3.88%	大買/鉅額交易
2019/07/26	1	49.60	0	0.00	49.60	1	8,083	0.01%
2019/07/25	16	49.83	4	49.75	49.85	12	8,164	0.15%
2019/07/24	10	49.50	0	0.00	49.40	10	8,324	0.12%
2019/07/23	5	50.02	0	0.00	49.80	5	8,400	0.06%
2019/07/22	2	50.80	2	51.20	50.70	0	8,389	0.00%
2019/07/19	5	49.35	5	49.69	49.50	0	8,400	0.00%
2019/07/18	7	49.16	1	49.00	49.00	6	8,547	0.07%
2019/07/17	7	49.98	0	0.00	50.10	7	8,531	0.08%
2019/07/16	6	51.37	1	52.00	50.70	5	8,540	0.06%
2019/07/15	14	52.07	8	51.84	51.90	6	8,616	0.07%
2019/07/12	6	51.68	2	50.90	51.50	4	8,738	0.05%
2019/07/11	13	50.25	21	50.15	50.70	-8	8,819	-0.09%
2019/07/10	15	50.33	1	51.20	50.20	14	9,016	0.16%
2019/07/09	1	49.85	0	0.00	49.85	1	9,495	0.01%
2019/07/08	12	51.00	1	50.00	50.60	11	10,127	0.11%
2019/07/05	0	0.00	2	52.25	51.70	-2	10,138	-0.02%
2019/07/04	0	0.00	1	52.60	52.10	-1	10,181	-0.01%
2019/07/03	8	52.39	1	53.00	51.70	7	10,261	0.07%
2019/07/02	12	54.67	3	54.30	54.30	9	10,153	0.09%
2019/07/01	1	54.60	5	55.50	55.50	-4	10,229	-0.04%
2019/06/28	12	53.92	19	54.39	54.60	-7	10,178	-0.07%
2019/06/27	24	54.48	8	55.15	53.70	16	10,264	0.16%
2019/06/26	1	53.70	0	0.00	54.00	1	10,310	0.01%
2019/06/24	3	54.30	1	54.40	54.30	2	10,411	0.02%
2019/06/21	1	53.20	0	0.00	53.10	1	10,404	0.01%
2019/06/20	10	53.90	10	54.50	54.30	0	10,366	0.00%
2019/06/19	2	53.45	11	53.83	53.40	-9	10,343	-0.09%
2019/06/18	10	52.40	15	52.64	53.40	-5	10,289	-0.05%
2019/06/17	5	52.60	5	52.70	52.70	0	10,162	0.00%
2019/06/14	5	55.20	5	54.90	55.00	0	10,109	0.00%
2019/06/13	10	55.30	6	56.28	54.90	4	10,050	0.04%
2019/06/12	0	0.00	1	53.00	54.00	-1	9,826	-0.01%
2019/06/10	2	52.70	2	53.10	52.60	0	9,740	0.00%
2019/06/06	3	51.97	2	52.00	52.70	1	9,728	0.01%
2019/06/05	3	51.70	0	0.00	51.70	3	9,543	0.03%
2019/06/04	5	48.70	2	47.50	48.40	3	9,438	0.03%
2019/06/03	2	47.55	0	0.00	47.35	2	9,508	0.02%
2019/05/30	0	0.00	4	47.50	47.45	-4	9,783	-0.04%
2019/05/27	6	45.24	0	0.00	45.60	6	9,886	0.06%
2019/05/24	7	46.47	0	0.00	45.95	7	9,851	0.07%
2019/05/21	0	0.00	10	48.90	49.75	-10	9,976	-0.10%
2019/05/20	5	49.25	6	49.00	48.75	-1	10,042	-0.01%
2019/05/17	7	51.16	4	51.00	49.55	3	9,982	0.03%
2019/05/16	1	52.90	1	53.10	51.70	0	9,904	0.00%
2019/05/15	5	51.30	1	51.50	51.60	4	9,874	0.04%
2019/05/14	4	49.18	6	50.27	50.80	-2	9,929	-0.02%
2019/05/10	4	50.75	1	51.00	50.00	3	10,404	0.03%
2019/05/09	25	52.97	10	50.70	50.50	15	10,496	0.14%
2019/05/08	22	53.98	17	52.71	55.00	5	10,425	0.05%
2019/05/07	0	0.00	22	52.50	53.70	-22	10,216	-0.22%
2019/05/06	22	50.40	5	51.10	50.00	17	10,111	0.17%
2019/05/03	5	51.38	22	51.75	51.70	-17	10,062	-0.17%
2019/05/02	0	0.00	1	51.30	50.70	-1	10,037	-0.01%
2019/04/30	21	50.62	0	0.00	51.20	21	10,095	0.21%
2019/04/29	0	0.00	10	49.90	49.25	-10	10,047	-0.10%
2019/04/25	2	48.25	2	49.40	49.10	0	10,291	0.00%
2019/04/24	3	50.78	15	49.33	49.00	-12	10,513	-0.11%
2019/04/23	6	49.93	2	50.00	50.70	4	10,808	0.04%
2019/04/22	16	49.80	25	50.33	49.70	-9	11,100	-0.08%
2019/04/19	19	50.20	2	50.25	50.40	17	11,010	0.15%
2019/04/18	0	0.00	23	50.27	50.00	-23	10,844	-0.21%
2019/04/17	0	0.00	3	50.90	52.00	-3	10,676	-0.03%
2019/04/16	8	50.89	7	51.53	50.70	1	10,536	0.01%
2019/04/15	12	48.22	5	49.44	51.00	7	10,281	0.07%
2019/04/12	19	48.98	11	48.62	46.45	8	9,716	0.08%
2019/04/11	7	46.28	10	46.40	46.95	-3	9,029	-0.03%
2019/04/10	1	45.75	1	45.90	45.75	0	8,884	0.00%
2019/04/09	3	45.63	2	46.00	45.45	1	8,873	0.01%
2019/04/08	0	0.00	1	45.40	45.10	-1	8,766	-0.01%
2019/04/03	5	45.05	5	44.73	44.70	0	8,714	0.00%
2019/04/02	3	43.85	0	0.00	43.85	3	8,645	0.03%
2019/04/01	5	44.40	0	0.00	44.00	5	8,611	0.06%
2019/03/29	9	43.79	17	43.46	43.85	-8	8,466	-0.09%
2019/03/28	3	42.57	2	42.03	41.80	1	8,339	0.01%
2019/03/27	2	41.85	0	0.00	42.15	2	8,292	0.02%
2019/03/25	1	40.65	0	0.00	40.80	1	8,317	0.01%
2019/03/22	1	41.50	0	0.00	41.20	1	8,334	0.01%
2019/03/15	10	41.60	10	41.50	41.15	0	8,266	0.00%
2019/03/13	1	40.20	0	0.00	40.80	1	8,263	0.01%
2019/03/12	5	41.21	2	41.35	40.45	3	8,221	0.04%
2019/03/11	9	41.43	0	0.00	41.35	9	8,174	0.11%
2019/03/08	9	41.77	0	0.00	41.45	9	8,280	0.11%
2019/03/07	11	43.39	0	0.00	42.65	11	8,253	0.13%
2019/03/06	14	45.38	10	44.38	43.70	4	8,223	0.05%
2019/03/04	2	44.30	8	44.60	44.40	-6	8,107	-0.07%
2019/02/27	15	43.28	0	0.00	44.30	15	8,141	0.18%
2019/02/26	3	43.55	1	44.00	43.60	2	8,098	0.02%
2019/02/25	2	43.85	8	43.64	44.45	-6	8,177	-0.07%
2019/02/21	4	45.71	0	0.00	44.40	4	8,278	0.05%
2019/02/20	0	0.00	6	44.53	45.00	-6	8,215	-0.07%
2019/02/19	6	44.41	5	45.00	44.20	1	8,137	0.01%
2019/02/18	11	44.19	0	0.00	44.15	11	8,149	0.13%
2019/02/15	2	45.00	2	45.20	44.30	0	8,216	0.00%
2019/02/14	0	0.00	7	46.00	45.10	-7	8,225	-0.09%
2019/02/13	0	0.00	2	46.30	45.25	-2	8,184	-0.02%
2019/02/12	2	47.15	2	47.40	46.95	0	8,142	0.00%
2019/02/11	8	47.16	10	45.59	48.05	-2	8,166	-0.02%
2019/01/30	2	43.15	19	42.24	43.70	-17	7,777	-0.22%
2019/01/29	14	41.35	0	0.00	40.65	14	7,542	0.19%
2019/01/25	1	41.85	4	40.90	40.80	-3	7,166	-0.04%
2019/01/24	2	41.25	1	40.90	41.25	1	7,083	0.01%
2019/01/23	4	40.94	0	0.00	41.00	4	6,996	0.06%
2019/01/22	1	39.60	0	0.00	39.65	1	6,839	0.01%
2019/01/21	1	41.55	4	41.09	40.30	-3	6,699	-0.04%
2019/01/18	1	41.25	1	40.50	41.35	0	6,564	0.00%
2019/01/17	8	41.90	5	40.63	40.55	3	6,416	0.05%
2019/01/16	14	40.61	14	40.40	41.15	0	6,188	0.00%
2019/01/15	4	39.31	5	38.60	39.60	-1	5,890	-0.02%
2019/01/14	10	37.01	14	36.76	38.20	-4	5,445	-0.07%
2019/01/10	0	0.00	9	35.22	35.25	-9	5,104	-0.18%
2019/01/08	0	0.00	1	35.55	35.50	-1	5,156	-0.02%
2019/01/07	5	35.50	1	35.15	35.05	4	5,120	0.08%
2019/01/02	1	34.80	1	34.95	34.40	0	5,265	0.00%
2018/12/28	0	0.00	3	33.95	34.55	-3	5,266	-0.06%
2018/12/27	3	33.45	0	0.00	33.20	3	5,340	0.06%
2018/12/25	3	32.75	1	33.70	33.20	2	5,582	0.04%
2018/12/21	0	0.00	1	35.65	35.50	-1	5,693	-0.02%
2018/12/17	3	35.67	4	35.41	35.65	-1	5,602	-0.02%
2018/12/14	5	35.45	4	35.45	35.50	1	5,722	0.02%
2018/12/11	6	34.68	4	34.58	34.25	2	5,785	0.03%
2018/12/10	2	34.00	0	0.00	34.30	2	5,869	0.03%
2018/11/30	0	0.00	2	35.55	35.50	-2	6,288	-0.03%
2018/11/29	5	35.45	2	34.85	34.90	3	6,381	0.05%
2018/11/28	0	0.00	7	36.11	35.60	-7	6,722	-0.10%
2018/11/27	0	0.00	6	35.35	35.35	-6	6,715	-0.09%
2018/11/26	0	0.00	1	33.90	34.55	-1	6,769	-0.01%
2018/11/23	3	33.10	4	33.08	33.10	-1	6,853	-0.01%
2018/11/22	3	33.38	0	0.00	33.10	3	6,997	0.04%
2018/11/20	8	34.81	1	34.70	34.50	7	7,661	0.09%
2018/11/16	0	0.00	5	34.50	34.55	-5	7,754	-0.06%
2018/11/15	1	34.85	0	0.00	34.90	1	7,771	0.01%
2018/11/14	5	34.00	0	0.00	34.75	5	7,837	0.06%
2018/11/13	0	0.00	1	34.00	34.25	-1	7,727	-0.01%
2018/11/12	0	0.00	9	33.24	33.45	-9	7,645	-0.12%
2018/11/09	4	32.40	17	32.90	33.20	-13	7,615	-0.17%
2018/11/08	13	33.58	12	34.00	32.10	1	7,626	0.01%
2018/11/07	5	31.95	0	0.00	33.00	5	7,553	0.07%
2018/11/06	0	0.00	5	32.10	31.95	-5	7,623	-0.07%
2018/11/02	0	0.00	2	30.45	31.20	-2	7,608	-0.03%
2018/11/01	0	0.00	1	30.20	30.65	-1	7,783	-0.01%
2018/10/29	1	27.60	0	0.00	27.70	1	8,102	0.01%
2018/10/24	1	29.70	0	0.00	30.10	1	8,476	0.01%
2018/10/22	0	0.00	3	29.63	30.55	-3	8,882	-0.03%
2018/10/19	10	28.93	11	28.90	29.60	-1	9,313	-0.01%
2018/10/18	1	29.80	2	29.65	29.75	-1	9,394	-0.01%
2018/10/17	6	29.65	4	29.70	29.65	2	9,724	0.02%
2018/10/12	0	0.00	2	27.80	27.80	-2	9,868	-0.02%
2018/10/11	2	25.95	0	0.00	26.00	2	9,927	0.02%
2018/10/08	0	0.00	2	29.63	29.45	-2	10,380	-0.02%
2018/10/05	0	0.00	20	29.45	29.40	-20	10,806	-0.19%
2018/10/04	3	30.30	2	30.55	30.30	1	10,989	0.01%
2018/10/03	2	31.55	0	0.00	32.00	2	10,902	0.02%
2018/10/02	0	0.00	1	31.35	31.20	-1	10,818	-0.01%
2018/10/01	15	30.55	8	30.60	30.95	7	10,962	0.06%
2018/09/28	0	0.00	2	31.85	31.70	-2	10,991	-0.02%
2018/09/25	2	32.05	2	30.95	32.15	0	11,008	0.00%
2018/09/21	3	31.40	3	31.45	31.45	0	10,954	0.00%
2018/09/20	3	32.00	2	30.80	30.85	1	10,881	0.01%
2018/09/19	5	33.09	1	33.25	32.25	4	10,713	0.04%
2018/09/18	4	32.70	1	32.65	33.10	3	10,631	0.03%
2018/09/17	1	33.15	2	33.50	33.15	-1	10,586	-0.01%
2018/09/14	2	33.75	2	34.15	34.25	0	10,591	0.00%
2018/09/13	2	32.85	2	32.95	33.20	0	10,476	0.00%
2018/09/12	5	33.92	1	33.20	33.30	4	10,383	0.04%
2018/09/11	0	0.00	5	34.70	34.70	-5	10,325	-0.05%
2018/09/10	11	32.89	12	33.04	33.00	-1	10,218	-0.01%
2018/09/07	18	34.13	6	34.38	34.60	12	10,088	0.12%
2018/09/06	2	36.50	1	35.20	35.00	1	10,124	0.01%
2018/09/05	7	34.05	6	34.70	34.70	1	9,826	0.01%
2018/09/04	24	35.77	8	35.75	34.10	16	9,652	0.17%
2018/09/03	11	36.39	0	0.00	36.70	11	9,251	0.12%
2018/08/31	0	0.00	21	36.80	36.60	-21	9,128	-0.23%
2018/08/30	5	36.30	5	36.95	36.70	0	8,975	0.00%
2018/08/29	4	37.20	2	36.60	37.35	2	8,820	0.02%
2018/08/28	18	36.56	22	36.88	36.70	-4	8,635	-0.05%
2018/08/27	2	35.58	0	0.00	35.30	2	8,230	0.02%
2018/08/24	5	32.80	0	0.00	33.10	5	7,915	0.06%
2018/08/23	7	32.81	0	0.00	32.35	7	7,920	0.09%
2018/08/22	5	31.35	5	31.90	32.25	0	7,714	0.00%
2018/08/21	5	30.95	5	31.60	31.75	0	7,654	0.00%
2018/08/17	1	30.20	0	0.00	29.70	1	7,456	0.01%
2018/08/16	0	0.00	1	29.95	30.10	-1	7,415	-0.01%
2018/08/14	8	29.84	2	30.80	29.65	6	7,324	0.08%
2018/08/10	2	32.50	0	0.00	31.80	2	7,032	0.03%
2018/08/09	2	32.05	2	31.75	31.90	0	6,961	0.00%
2018/08/08	1	32.95	1	32.55	31.75	0	6,907	0.00%
2018/08/07	0	0.00	6	32.16	32.65	-6	6,787	-0.09%
2018/08/06	4	32.03	1	31.70	31.80	3	6,687	0.04%
2018/08/03	7	32.64	3	33.07	32.20	4	6,627	0.06%
2018/08/02	5	31.70	10	32.17	32.30	-5	6,498	-0.08%
2018/08/01	0	0.00	3	32.52	31.85	-3	6,373	-0.05%
2018/07/31	2	31.80	1	32.15	32.00	1	6,187	0.02%
2018/07/30	0	0.00	1	32.30	32.40	-1	6,110	-0.02%
2018/07/27	17	31.96	17	31.84	32.00	0	5,970	0.00%
2018/07/26	24	31.58	9	30.97	31.00	15	5,694	0.26%
2018/07/24	10	29.54	9	28.79	29.30	1	5,128	0.02%
2018/07/20	0	0.00	1	28.50	28.60	-1	4,759	-0.02%
2018/07/19	0	0.00	1	28.50	28.45	-1	4,688	-0.02%
2018/07/18	0	0.00	1	28.50	28.60	-1	4,648	-0.02%
2018/07/17	2	29.13	31	28.69	28.65	-29	4,508	-0.64%
2018/07/16	3	28.80	2	29.30	28.10	1	4,143	0.02%
2018/07/13	3	28.92	0	0.00	29.30	3	3,897	0.08%
2018/07/12	8	26.01	2	27.75	27.75	6	3,424	0.18%
2018/07/11	2	25.35	4	25.15	25.25	-2	3,103	-0.06%
2018/07/10	4	25.70	0	0.00	24.90	4	3,074	0.13%
2018/07/09	4	25.73	4	25.50	25.15	0	2,996	0.00%
2018/07/06	8	24.85	1	25.30	25.35	7	2,827	0.25%
2018/07/03	0	0.00	1	23.25	23.30	-1	2,528	-0.04%
2018/06/14	16	24.50	4	24.05	23.60	12	2,236	0.54%
2018/06/07	0	0.00	2	23.80	23.70	-2	2,010	-0.10%
2018/06/04	0	0.00	5	23.25	23.60	-5	1,887	-0.26%
2018/06/01	5	23.70	0	0.00	23.50	5	1,842	0.27%
2018/05/31	7	22.44	5	22.65	23.65	2	1,706	0.12%
2018/05/16	0	0.00	2	21.75	21.80	-2	1,260	-0.16%
2018/05/15	2	21.80	0	0.00	21.60	2	1,237	0.16%
2018/02/21	0	19.20	0	0.00	19.20	0	565	0.00%
2018/01/02	0	0.00	14	20.98	20.95	-14	692	-2.02%