泰鼎-KY (4927)-台新-新莊券商分點個股進出

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
41.10
漲跌
▼0.25
漲幅
-0.60%
成交量
478張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

泰鼎-KY (4927)籌碼相關－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊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
2024/05/15	1	41.00	0	0.00	41.10	1	740	0.14%
2024/05/03	0	0.00	18	42.37	42.20	-18	720	-2.50%
2024/05/02	0	0.00	10	41.82	41.90	-10	709	-1.41%
2024/04/30	0	0.00	38	41.30	41.40	-38	705	-5.38%
2024/04/29	0	0.00	66	40.41	40.70	-66	694	-9.50%
2024/04/25	0	0.00	6	39.99	39.55	-6	682	-0.88%
2024/04/24	0	0.00	11	39.87	39.65	-11	680	-1.62%
2024/04/19	3	38.90	0	0.00	38.40	3	681	0.44%
2024/04/18	0	0.00	2	39.93	39.50	-2	670	-0.30%
2024/04/17	0	0.00	1	39.75	39.75	-1	670	-0.15%
2024/04/16	6	38.63	0	0.00	38.05	6	667	0.90%
2024/04/12	2	39.30	0	0.00	39.35	2	649	0.31%
2024/04/09	1	39.70	0	0.00	39.90	1	636	0.16%
2024/04/08	0	0.00	1	38.75	39.50	-1	629	-0.16%
2024/04/02	34	39.66	0	0.00	39.35	34	612	5.55%
2024/03/29	7	39.81	0	0.00	40.35	7	585	1.19%
2024/03/28	15	40.13	0	0.00	40.10	15	566	2.65%
2024/03/27	1	40.65	0	0.00	40.60	1	552	0.18%
2024/03/26	24	41.26	9	42.33	40.70	15	545	2.75%
2024/03/25	0	0.00	3	42.20	42.20	-3	534	-0.56%
2024/03/22	0	0.00	2	41.75	41.65	-2	528	-0.38%
2024/03/21	0	0.00	7	41.66	41.55	-7	520	-1.34%
2024/03/20	2	40.95	0	0.00	41.00	2	519	0.38%
2024/03/18	2	40.10	9	41.60	41.70	-7	504	-1.39%
2024/03/15	2	40.40	0	0.00	40.45	2	486	0.41%
2024/03/14	0	41.25	0	0.00	41.25	0	474	0.00%
2024/03/13	40	41.10	0	0.00	40.20	40	459	8.71%
2024/03/12	32	42.20	0	0.00	42.15	32	426	7.50%
2024/03/11	2	42.70	25	43.94	42.65	-23	397	-5.79%
2024/03/08	23	42.70	0	0.00	42.35	23	378	6.07%
2024/03/07	16	43.65	17	45.22	43.60	-1	358	-0.28%
2024/03/06	28	43.59	27	44.99	43.75	1	336	0.30%
2024/03/05	22	43.50	0	0.00	42.90	22	301	7.30%
2024/03/04	4	44.65	0	0.00	44.65	4	272	1.47%
2024/03/01	6	45.46	0	0.00	45.45	6	258	2.32%
2024/02/16	0	0.00	2	49.85	49.90	-2	221	-0.90%
2024/02/15	0	0.00	4	47.95	49.65	-4	221	-1.81%
2024/02/05	1	47.05	0	0.00	47.00	1	211	0.47%
2024/02/01	1	47.35	0	0.00	47.30	1	214	0.47%
2024/01/31	1	47.50	0	0.00	47.40	1	214	0.47%
2024/01/30	1	47.85	0	0.00	47.85	1	220	0.45%
2024/01/29	0	0.00	5	48.98	48.60	-5	226	-2.21%
2024/01/26	3	48.03	0	0.00	48.35	3	236	1.27%
2024/01/25	2	48.80	0	0.00	48.40	2	241	0.83%
2024/01/23	0	0.00	8	49.08	48.50	-8	255	-3.13%
2024/01/17	10	47.96	0	0.00	47.65	10	314	3.18%
2023/12/01	0	0.00	2	51.15	51.10	-2	578	-0.35%
2023/11/29	0	0.00	7	50.53	50.40	-7	612	-1.14%
2023/11/27	9	49.18	0	0.00	49.15	9	631	1.43%
2023/11/21	0	0.00	13	49.83	50.10	-13	650	-2.00%
2023/11/20	0	0.00	16	49.00	49.05	-16	647	-2.47%
2023/11/17	0	0.00	11	48.93	48.60	-11	650	-1.69%
2023/11/16	0	0.00	3	48.60	48.65	-3	657	-0.46%
2023/11/15	0	0.00	29	48.14	48.10	-29	664	-4.37%
2023/11/13	0	0.00	11	47.62	47.30	-11	675	-1.63%
2023/11/10	10	45.95	3	46.92	46.55	7	678	1.03%
2023/11/09	15	47.26	0	0.00	47.15	15	706	2.12%
2023/11/07	17	48.23	0	0.00	48.00	17	742	2.29%
2023/11/06	1	49.65	33	49.43	49.65	-32	744	-4.30%
2023/11/03	2	48.70	40	48.55	48.60	-38	745	-5.10%
2023/11/02	1	46.55	4	47.09	46.90	-3	749	-0.40%
2023/11/01	11	45.83	0	0.00	45.60	11	760	1.45%
2023/10/31	12	46.80	0	0.00	46.65	12	758	1.58%
2023/10/27	18	47.11	0	0.00	46.85	18	768	2.34%
2023/10/26	27	48.16	0	0.00	47.90	27	764	3.53%
2023/10/25	17	49.22	0	0.00	49.10	17	759	2.24%
2023/10/24	4	49.86	0	0.00	49.90	4	754	0.53%
2023/10/20	18	50.34	0	0.00	49.95	18	762	2.36%
2023/10/18	4	51.78	0	0.00	51.60	4	767	0.52%
2023/10/16	3	52.27	0	0.00	52.20	3	780	0.38%
2023/10/12	0	0.00	2	53.65	53.50	-2	821	-0.24%
2023/10/11	2	52.60	0	0.00	52.50	2	842	0.24%
2023/10/06	19	53.12	0	0.00	52.70	19	861	2.20%
2023/10/03	2	57.10	0	0.00	57.20	2	866	0.23%
2023/10/02	0	0.00	27	57.71	57.80	-27	890	-3.03%
2023/09/28	0	0.00	12	56.58	56.30	-12	946	-1.27%
2023/09/27	22	55.14	0	0.00	55.00	22	1,018	2.16%
2023/09/21	2	56.60	0	0.00	56.90	2	1,188	0.17%
2023/09/20	13	57.28	0	0.00	57.10	13	1,187	1.09%
2023/09/18	5	58.02	22	58.04	58.00	-17	1,194	-1.42%
2023/09/15	1	56.20	2	57.35	57.50	-1	1,178	-0.08%
2023/09/14	0	0.00	4	56.58	56.80	-4	1,187	-0.34%
2023/09/12	3	54.53	0	0.00	54.70	3	1,182	0.25%
2023/09/07	5	56.08	0	0.00	56.10	5	1,204	0.42%
2023/09/06	19	57.47	0	0.00	57.00	19	1,200	1.58%
2023/08/15	0	0.00	2	51.80	52.70	-2	1,466	-0.14%
2023/08/09	0	0.00	0.1	62.10	61.60	-0.1	1,472	-0.01%
2023/08/01	0	61.90	0	0.00	61.40	0	1,449	0.00%
2023/07/21	1	63.70	1	63.50	63.20	0	1,433	0.00%
2023/07/17	5	67.30	0	0.00	67.40	5	1,444	0.35%
2023/07/13	0	0.00	2	67.80	67.10	-2	1,439	-0.14%
2023/07/06	1	66.10	8	65.23	65.80	-7	1,633	-0.43%
2023/07/05	1	67.80	2	67.20	67.80	-1	1,583	-0.06%
2023/07/04	2	69.80	1	71.40	70.20	1	1,531	0.07%
2023/06/12	0	0.00	2	64.30	64.20	-2	1,356	-0.15%
2023/06/08	0	0.00	2.2	64.69	64.70	-2.2	1,344	-0.16%
2023/06/06	0	0.00	2	64.55	64.80	-2	1,326	-0.15%
2023/06/05	0	0.00	1	63.00	63.80	-1	1,275	-0.08%
2023/06/01	0	0.00	2	62.05	62.20	-2	1,257	-0.16%
2023/05/31	1	62.50	0	0.00	63.00	1	1,256	0.08%
2023/05/22	1	61.40	0	0.00	61.50	1	1,318	0.08%
2023/05/19	0	0.00	0.1	60.00	59.60	-0.1	1,270	-0.01%
2023/05/16	0	0.00	1	56.10	57.20	-1	1,197	-0.08%
2023/05/09	1	55.50	1	55.00	54.90	0	1,220	0.00%
2023/05/02	1	54.80	0	0.00	54.90	1	1,263	0.08%
2023/04/28	1	54.80	0	0.00	55.10	1	1,269	0.08%
2023/04/20	1	59.00	0	0.00	58.40	1	1,207	0.08%
2023/04/13	1.2	62.85	0	0.00	61.50	1.2	1,151	0.10%
2023/04/12	3	62.00	3	63.60	63.60	0	1,060	0.00%
2023/04/11	0	0.00	1	62.10	62.10	-1	976	-0.10%
2023/03/30	0	0.00	2	59.10	59.20	-2	867	-0.23%
2023/03/28	0	0.00	2	59.50	59.80	-2	878	-0.23%
2023/03/08	0	0.00	2	61.50	61.20	-2	1,091	-0.18%
2023/03/06	20	61.90	20	61.50	61.90	0	1,232	0.00%
2023/03/03	0	59.80	0	0.00	59.40	0	1,250	0.00%
2023/02/24	0	0.00	2	61.95	61.10	-2	1,335	-0.15%
2023/02/23	1	63.00	0	0.00	62.80	1	1,332	0.08%
2023/02/21	1	63.60	2	64.20	64.50	-1	1,383	-0.07%
2023/02/20	1	65.00	0	0.00	64.90	1	1,384	0.07%
2023/02/13	1	59.50	0	0.00	59.60	1	1,553	0.06%
2023/02/08	0	0.00	1	60.80	60.40	-1	1,761	-0.06%
2023/02/01	0	0.00	1	58.70	59.20	-1	1,846	-0.05%
2023/01/31	1	58.30	0	0.00	58.10	1	1,855	0.05%
2022/12/01	0	0.00	1	60.50	60.10	-1	2,520	-0.04%
2022/11/30	1	60.10	1	60.00	59.90	0	2,559	0.00%
2022/11/29	1	59.70	2	58.85	59.50	-1	2,584	-0.04%
2022/11/28	2	59.20	1	58.90	59.30	1	2,579	0.04%
2022/11/25	2	57.80	1	57.80	57.00	1	2,496	0.04%
2022/11/24	0	0.00	1	58.10	58.40	-1	2,494	-0.04%
2022/11/23	1	56.60	0	0.00	56.60	1	2,496	0.04%
2022/11/22	0	0.00	9	54.70	55.80	-9	2,503	-0.36%
2022/11/21	1	54.80	0	0.00	54.30	1	2,511	0.04%
2022/11/16	5	55.04	1	56.00	55.20	4	2,568	0.16%
2022/11/14	0	0.00	1	54.20	54.20	-1	2,894	-0.03%
2022/11/11	4	53.88	0	0.00	53.10	4	2,889	0.14%
2022/11/09	0	0.00	2	55.95	55.90	-2	2,749	-0.07%
2022/11/08	1	54.50	1	55.10	54.40	0	2,707	0.00%
2022/11/04	1	53.20	0	0.00	53.50	1	2,589	0.04%
2022/11/02	1	52.40	0	0.00	51.90	1	2,493	0.04%
2022/10/19	0	0.00	1	52.50	51.60	-1	2,364	-0.04%
2022/10/18	1	51.40	0	0.00	51.50	1	2,275	0.04%
2022/09/23	1	54.50	0	0.00	54.60	1	2,271	0.04%
2022/09/21	0	0.00	1	57.10	56.80	-1	2,245	-0.04%
2022/09/19	0	0.00	1	57.30	57.30	-1	2,247	-0.04%
2022/09/16	2	60.00	0	0.00	58.90	2	2,240	0.09%
2022/09/07	1	56.60	4	56.45	56.60	-3	2,244	-0.13%
2022/09/05	2	57.95	3	57.67	57.80	-1	2,240	-0.04%
2022/09/02	11	61.09	0	0.00	60.90	11	2,251	0.49%
2022/08/31	0	0.00	1	61.20	61.80	-1	2,218	-0.05%
2022/08/30	2	61.80	1	61.00	61.10	1	2,198	0.05%
2022/08/24	1	60.80	0	0.00	58.90	1	2,111	0.05%
2022/08/23	2	62.00	2	60.90	60.90	0	2,081	0.00%
2022/08/22	7	63.27	6	63.33	62.80	1	2,037	0.05%
2022/08/10	1	55.90	0	0.00	55.90	1	1,807	0.06%
2022/07/28	1	60.40	0	0.00	60.80	1	1,940	0.05%
2022/07/26	0	0.00	1	61.10	61.10	-1	1,980	-0.05%
2022/07/07	0	0.00	2	62.40	64.30	-2	2,330	-0.09%
2022/07/05	0	0.00	3	61.07	64.70	-3	2,343	-0.13%
2022/06/30	2	70.40	0	0.00	69.30	2	2,309	0.09%
2022/06/22	0	0.00	5	73.20	71.40	-5	2,769	-0.18%
2022/06/20	1	72.80	1	74.20	72.90	0	3,030	0.00%
2022/06/14	2	80.00	0	0.00	78.50	2	3,095	0.06%
2022/06/13	2	79.50	1	78.70	79.70	1	3,072	0.03%
2022/06/07	0	0.00	2	87.75	86.40	-2	3,054	-0.07%
2022/06/06	1	86.80	0	0.00	86.30	1	3,077	0.03%
2022/06/01	1	90.60	2	90.60	89.80	-1	3,228	-0.03%
2022/05/31	1	90.50	0	0.00	91.20	1	3,297	0.03%
2022/05/25	3	88.47	0	0.00	88.60	3	3,438	0.09%
2022/05/23	6	92.62	0	0.00	91.70	6	3,458	0.17%
2022/05/19	3	88.73	0	0.00	91.70	3	3,504	0.09%
2022/05/18	0	0.00	4	96.00	94.00	-4	3,484	-0.11%
2022/05/13	2	93.45	1	93.10	93.00	1	3,578	0.03%
2022/05/11	3	93.20	3	94.00	96.20	0	3,722	0.00%
2022/05/09	3	99.30	0	0.00	97.20	3	3,928	0.08%
2022/05/06	10	100.20	14	100.06	99.70	-4	4,134	-0.10%
2022/05/05	12	103.28	2.1	102.31	104.00	9.9	4,176	0.24%
2022/05/04	2.1	99.71	2	100.50	100.00	0.1	4,157	0.00%
2022/04/29	2	95.90	2	97.00	95.40	0	4,268	0.00%
2022/04/25	24	93.45	27	91.23	94.80	-3	4,461	-0.07%
2022/04/22	12	98.84	21	99.71	94.50	-9	4,492	-0.20%
2022/04/21	2	105.00	0	0.00	105.00	2	4,436	0.05%
2022/04/20	0	0.00	4	103.75	105.00	-4	4,574	-0.09%
2022/04/15	1	100.00	0	0.00	99.40	1	4,935	0.02%
2022/04/14	1	104.00	0	0.00	103.50	1	5,053	0.02%
2022/04/12	0	0.00	1	101.50	102.00	-1	5,471	-0.02%
2022/04/11	5	99.32	5	99.90	98.80	0	5,549	0.00%
2022/04/06	13	103.54	0	0.00	103.00	13	5,870	0.22%
2022/04/01	4	105.88	1	103.50	103.50	3	5,968	0.05%
2022/03/30	0	0.00	1	107.50	105.50	-1	6,178	-0.02%
2022/03/29	2	104.50	0	0.00	105.50	2	6,384	0.03%
2022/03/25	2	106.25	1	107.50	104.50	1	6,734	0.01%
2022/03/24	1	107.00	6	107.42	107.50	-5	6,998	-0.07%
2022/03/23	0	0.00	3	104.00	102.50	-3	7,083	-0.04%
2022/03/22	2	101.50	0	0.00	102.50	2	7,145	0.03%
2022/03/21	2	96.80	3	97.07	97.50	-1	7,026	-0.01%
2022/03/18	1	94.30	3	94.20	94.20	-2	7,013	-0.03%
2022/03/15	2	90.75	0	0.00	89.40	2	7,060	0.03%
2022/03/14	0	0.00	32	93.43	93.60	-32	7,065	-0.45%
2022/03/10	7	93.50	0	0.00	94.80	7	7,199	0.10%
2022/03/09	25	91.70	0	0.00	91.80	25	7,342	0.34%
2022/03/08	1	92.60	1	91.00	89.60	0	7,673	0.00%
2022/03/07	0	0.00	1	91.00	90.80	-1	7,944	-0.01%
2022/03/04	1	92.30	0	0.00	92.30	1	8,202	0.01%
2022/03/03	4	96.13	2	95.60	96.00	2	8,209	0.02%
2022/03/02	1	98.50	1	98.30	98.60	0	8,153	0.00%
2022/02/25	2	100.35	5	100.80	99.40	-3	8,214	-0.04%
2022/02/24	1	101.50	1	103.00	100.50	0	8,294	0.00%
2022/02/23	1	104.50	1	104.00	104.00	0	8,512	0.00%
2022/02/22	1	101.50	0	0.00	101.00	1	8,698	0.01%
2022/02/21	2	103.75	0	0.00	104.00	2	8,755	0.02%
2022/02/18	4	103.38	3	103.00	103.00	1	8,839	0.01%
2022/02/17	4	106.00	1	104.50	104.00	3	8,972	0.03%
2022/02/16	1	106.50	1	106.50	105.50	0	9,115	0.00%
2022/02/15	0	0.00	1	104.50	102.00	-1	9,329	-0.01%
2022/02/14	2	102.75	2	106.00	102.00	0	9,571	0.00%
2022/02/11	1	106.50	2	107.00	107.00	-1	9,870	-0.01%
2022/02/09	9	104.06	8	105.38	105.50	1	10,128	0.01%
2022/02/08	9	107.28	24	108.79	105.50	-15	10,138	-0.15%
2022/02/07	20	117.00	0	0.00	117.00	20	10,163	0.20%
2022/01/26	0	0.00	1	117.50	113.50	-1	10,170	-0.01%
2022/01/25	2	116.00	1	115.50	115.00	1	10,232	0.01%
2022/01/21	1	123.00	3	124.50	121.00	-2	10,262	-0.02%
2022/01/20	0	0.00	1	125.00	125.50	-1	10,259	-0.01%
2022/01/19	0	0.00	2	124.00	124.50	-2	10,282	-0.02%
2022/01/18	2	126.00	3	127.50	123.00	-1	10,409	-0.01%
2022/01/17	5	123.90	6	125.75	127.50	-1	10,437	-0.01%
2022/01/14	1	122.00	3	123.83	126.00	-2	10,538	-0.02%
2022/01/13	15	122.30	12	123.63	122.50	3	10,540	0.03%
2022/01/12	4	126.13	1	125.00	126.50	3	10,553	0.03%
2022/01/11	3	130.17	2	133.00	129.00	1	10,539	0.01%
2022/01/10	4	129.25	1	131.00	129.00	3	10,515	0.03%
2022/01/07	14	129.93	12	129.79	125.00	2	10,675	0.02%
2022/01/06	3	133.83	5	134.80	137.00	-2	10,737	-0.02%
2022/01/05	39	127.50	37	129.09	128.50	2	10,568	0.02%
2022/01/04	1	132.50	0	0.00	132.50	1	10,402	0.01%
2022/01/03	9	132.50	11	134.14	134.50	-2	10,361	-0.02%
2021/12/30	7	129.79	8	131.19	130.50	-1	10,330	-0.01%
2021/12/29	27	127.43	55	128.20	129.00	-28	10,231	-0.27%
2021/12/28	31	126.16	16	126.81	127.00	15	10,118	0.15%
2021/12/27	9	121.33	8	122.50	124.00	1	10,047	0.01%
2021/12/24	20	126.18	4	124.50	123.00	16	10,005	0.16%
2021/12/23	7	123.43	26	123.06	129.00	-19	9,825	-0.19%
2021/12/22	15	118.87	21	114.62	117.50	-6	9,611	-0.06%
2021/12/21	33	116.56	14	115.71	118.00	19	9,542	0.20%
2021/12/20	16	113.00	17	112.32	114.00	-1	9,781	-0.01%
2021/12/17	33	102.39	38	105.51	108.00	-5	9,552	-0.05%
2021/12/16	5	100.02	5	100.44	102.50	0	9,333	0.00%
2021/12/15	0	0.00	1	97.00	96.00	-1	9,206	-0.01%
2021/12/09	1	97.80	3	96.40	95.00	-2	9,626	-0.02%
2021/12/08	1	95.30	1	96.00	95.40	0	9,715	0.00%
2021/12/07	3	93.90	3	93.83	93.60	0	10,136	0.00%
2021/12/03	5	96.84	2	97.30	96.30	3	10,554	0.03%
2021/12/02	4	99.45	3	101.17	98.30	1	10,616	0.01%
2021/12/01	8	106.75	1	108.00	103.00	7	10,358	0.07%
2021/11/30	3	111.67	3	111.83	114.00	0	10,353	0.00%
2021/11/29	0	0.00	5	103.80	104.00	-5	10,326	-0.05%
2021/11/26	1	99.30	6	100.98	101.50	-5	10,376	-0.05%
2021/11/24	1	99.80	4	102.63	101.50	-3	10,336	-0.03%
2021/11/23	4	100.75	2	101.00	99.00	2	10,249	0.02%
2021/11/22	12	102.92	7	107.29	102.50	5	10,121	0.05%
2021/11/19	11	107.05	4	106.75	103.00	7	9,883	0.07%
2021/11/18	1	100.00	2	103.75	103.00	-1	9,661	-0.01%
2021/11/17	1	104.50	2	101.50	103.00	-1	9,585	-0.01%
2021/11/16	3	98.43	3	99.50	100.50	0	9,481	0.00%
2021/11/15	1	102.50	1	102.00	103.50	0	9,310	0.00%
2021/11/12	2	100.25	0	0.00	98.90	2	9,148	0.02%
2021/11/11	1	100.50	2	100.75	101.50	-1	8,880	-0.01%
2021/11/10	6	93.48	4	93.30	92.30	2	8,609	0.02%
2021/11/09	1	88.30	16.1	89.91	93.60	-15.1	8,228	-0.18%
2021/11/08	10	84.96	1	85.50	85.10	9	7,972	0.11%
2021/11/05	2.1	83.25	14	81.66	85.00	-11.9	7,842	-0.15%
2021/11/04	4	82.13	2	84.05	84.80	2	7,630	0.03%
2021/11/03	5	80.10	4	79.80	79.90	1	7,371	0.01%
2021/11/02	0	0.00	1	76.70	76.30	-1	7,284	-0.01%
2021/11/01	2	79.95	1	80.00	80.00	1	7,196	0.01%
2021/10/29	0	0.00	3	76.20	78.00	-3	7,122	-0.04%
2021/10/28	3	74.50	2	74.00	74.40	1	7,055	0.01%
2021/10/27	5	75.80	5.1	75.10	75.60	-0.1	7,006	0.00%
2021/10/26	3	75.40	4	75.60	75.10	-1	6,952	-0.01%
2021/10/25	7	79.09	7	78.53	77.50	0	6,781	0.00%
2021/10/22	6.1	80.37	33	78.81	80.80	-26.9	6,653	-0.40%
2021/10/21	33	78.30	1	77.60	78.20	32	6,455	0.50%
2021/10/20	1	79.00	4	78.60	77.90	-3	6,355	-0.05%
2021/10/19	7	77.74	1	77.30	78.50	6	6,208	0.10%
2021/10/18	1	75.70	2	76.55	77.30	-1	6,132	-0.02%
2021/10/15	12	74.73	16	75.71	76.00	-4	6,050	-0.07%
2021/10/14	5	73.40	4	71.75	73.90	1	5,766	0.02%
2021/10/13	0	0.00	13	71.48	70.80	-13	5,597	-0.23%
2021/10/12	24	71.67	10	72.10	72.00	14	5,590	0.25%
2021/10/08	0	0.00	30	71.14	70.80	-30	5,584	-0.54%
2021/10/07	36	70.79	8.2	70.52	70.80	27.8	5,641	0.49%
2021/10/06	10	68.25	8	68.28	68.70	2	5,580	0.04%
2021/10/05	12	67.83	0	0.00	68.70	12	5,539	0.22%
2021/10/01	1	66.90	1	67.20	65.10	0	5,413	0.00%
2021/09/30	2	69.10	3	68.33	68.00	-1	5,326	-0.02%
2021/09/29	1	70.20	2	70.50	69.50	-1	5,269	-0.02%
2021/09/28	2	73.15	2	73.70	72.60	0	5,202	0.00%
2021/09/27	11	74.39	12	73.88	73.10	-1	5,041	-0.02%
2021/09/24	1	71.60	57	68.61	71.30	-56	4,553	-1.23%
2021/09/23	3	68.30	4	68.83	69.00	-1	4,403	-0.02%
2021/09/22	1	69.40	1	68.40	68.30	0	4,354	0.00%
2021/09/17	55	68.60	1	68.80	68.70	54	4,283	1.26%
2021/09/16	3	67.77	2	68.35	67.00	1	4,227	0.02%
2021/09/15	3	67.40	6	66.45	68.90	-3	4,143	-0.07%
2021/09/14	3	71.47	0	0.00	70.30	3	3,902	0.08%
2021/09/13	0	0.00	2	71.45	73.00	-2	3,808	-0.05%
2021/09/10	12	72.10	6	71.97	73.10	6	3,676	0.16%
2021/09/09	1	69.80	9	70.12	71.50	-8	3,227	-0.25%
2021/09/08	2	66.05	6	66.72	66.80	-4	2,827	-0.14%
2021/09/07	7	69.39	8.5	68.41	69.90	-1.5	2,656	-0.06%
2021/09/06	1	68.30	0	0.00	68.40	1	2,407	0.04%
2021/09/03	16.5	69.89	6	69.80	70.50	10.5	2,298	0.46%
2021/09/02	16.2	68.46	12	68.26	68.60	4.2	1,979	0.21%
2021/09/01	1	66.00	6	62.80	65.80	-5	1,608	-0.31%
2021/08/31	6	61.07	7	61.56	62.00	-1	1,458	-0.07%
2021/08/26	2	59.85	0	0.00	59.50	2	1,426	0.14%
2021/08/25	1	60.70	0	0.00	60.70	1	1,433	0.07%
2021/08/09	3	60.67	3	60.10	59.80	0	1,666	0.00%
2021/08/06	3	60.43	0	0.00	61.00	3	1,715	0.17%
2021/08/03	0	0.00	1	59.30	59.70	-1	1,905	-0.05%
2021/08/02	1	57.70	1	58.10	58.50	0	1,915	0.00%
2021/07/30	3	58.50	3	58.30	57.70	0	1,955	0.00%
2021/07/29	1	58.10	0	0.00	58.30	1	1,978	0.05%
2021/07/21	1	59.30	0	0.00	60.60	1	2,038	0.05%
2021/07/19	3	60.10	3	59.90	59.80	0	2,021	0.00%
2021/07/16	1	63.30	1	63.60	63.60	0	2,038	0.00%
2021/07/15	2	64.70	0	0.00	64.30	2	2,037	0.10%
2021/07/14	0	0.00	1	65.20	65.40	-1	1,996	-0.05%
2021/07/13	0	0.00	1	61.90	60.70	-1	1,931	-0.05%
2021/07/09	1	59.60	1	59.30	59.30	0	1,966	0.00%
2021/07/08	1	59.70	0	0.00	59.70	1	2,047	0.05%
2021/07/06	1	61.40	0	0.00	60.70	1	2,123	0.05%
2021/07/05	0	0.00	2	62.00	62.80	-2	2,131	-0.09%
2021/07/01	0	0.00	9	60.60	59.70	-9	2,156	-0.42%
2021/06/30	0	0.00	1	60.10	60.50	-1	2,192	-0.05%
2021/06/22	0	0.00	5	59.00	58.00	-5	2,220	-0.23%
2021/06/18	0	0.00	2	59.25	59.90	-2	2,215	-0.09%
2021/06/16	1	58.30	1	58.50	58.30	0	2,240	0.00%
2021/06/15	3	57.73	0	0.00	58.30	3	2,265	0.13%
2021/06/10	1	55.80	1	56.30	56.20	0	2,275	0.00%
2021/06/09	0	0.00	2	56.20	55.40	-2	2,296	-0.09%
2021/06/07	1	54.00	1	54.40	54.50	0	2,344	0.00%
2021/06/02	1	56.00	10	56.70	55.90	-9	2,393	-0.38%
2021/06/01	12	56.98	0	0.00	56.70	12	2,412	0.50%
2021/05/31	0	0.00	1	56.70	56.50	-1	2,531	-0.04%
2021/05/28	0	0.00	2	56.35	55.70	-2	2,548	-0.08%
2021/05/27	1	53.80	0	0.00	55.10	1	2,588	0.04%
2021/05/26	2	54.90	0	0.00	54.50	2	2,596	0.08%
2021/05/25	3	54.03	5	55.24	55.20	-2	2,608	-0.08%
2021/05/24	2	53.40	1	53.70	53.70	1	2,607	0.04%
2021/05/21	1	51.10	0	0.00	52.40	1	2,605	0.04%
2021/05/20	0	0.00	1	50.80	50.40	-1	2,601	-0.04%
2021/05/13	1	51.00	0	0.00	50.80	1	2,494	0.04%
2021/05/12	1	55.20	6	55.60	55.20	-5	2,437	-0.21%
2021/05/11	1	61.40	0	0.00	61.30	1	2,407	0.04%
2021/05/10	2	69.10	0	0.00	68.10	2	2,333	0.09%
2021/05/07	1	68.40	0	0.00	68.80	1	2,344	0.04%
2021/05/06	4	68.90	0	0.00	67.90	4	2,357	0.17%
2021/04/29	1	66.70	0	0.00	66.80	1	2,494	0.04%
2021/04/28	1	69.10	1	67.80	67.80	0	2,506	0.00%
2021/04/22	2	68.70	3	68.17	66.80	-1	2,524	-0.04%
2021/04/21	1	68.10	0	0.00	67.90	1	2,556	0.04%
2021/04/16	2	65.70	0	0.00	65.90	2	2,547	0.08%
2021/04/13	0	0.00	4	64.60	64.30	-4	2,516	-0.16%
2021/04/12	0	0.00	2	66.10	66.10	-2	2,473	-0.08%
2021/04/01	0	0.00	2	67.50	66.70	-2	2,460	-0.08%
2021/03/26	0	0.00	3	66.40	66.70	-3	2,619	-0.11%
2021/03/24	0	0.00	1	66.70	66.70	-1	2,711	-0.04%
2021/03/23	1	66.60	0	0.00	66.70	1	2,720	0.04%
2021/03/16	0	0.00	1	67.70	68.10	-1	2,832	-0.04%
2021/03/15	1	67.80	0	0.00	68.10	1	2,841	0.04%
2021/03/12	1	67.80	0	0.00	67.90	1	2,845	0.04%
2021/03/11	2	68.10	0	0.00	68.10	2	2,887	0.07%
2021/03/04	1	69.00	0	0.00	68.20	1	2,914	0.03%
2021/03/03	1	72.20	3	71.70	71.10	-2	2,864	-0.07%
2021/03/02	1	72.00	0	0.00	71.00	1	2,890	0.03%
2021/02/26	1	71.00	0	0.00	71.20	1	2,859	0.03%
2021/02/22	0	0.00	3	71.40	71.20	-3	2,930	-0.10%
2021/02/19	0	0.00	1	71.00	71.20	-1	2,941	-0.03%
2021/02/18	1	70.70	0	0.00	71.20	1	2,978	0.03%
2021/02/17	0	0.00	1	69.30	69.30	-1	3,011	-0.03%
2021/01/29	1	69.70	1	70.70	68.80	0	3,112	0.00%
2021/01/28	1	70.40	1	70.70	70.20	0	3,078	0.00%
2021/01/27	2	70.95	1	72.10	71.70	1	3,027	0.03%
2020/12/25	0	0.00	1	69.60	68.80	-1	2,581	-0.04%
2020/12/24	2	70.90	2	70.80	70.20	0	2,571	0.00%
2020/12/23	1	69.10	0	0.00	69.50	1	2,559	0.04%
2020/12/22	4	67.95	0	0.00	67.60	4	2,576	0.16%
2020/12/21	0	0.00	0.2	69.10	68.30	-0.2	2,515	-0.01%
2020/12/18	2	70.50	1	70.40	70.50	1	2,586	0.04%
2020/12/15	0	0.00	1	71.30	71.60	-1	2,710	-0.04%
2020/12/14	1	72.10	0	0.00	72.90	1	2,740	0.04%
2020/12/11	4	72.83	0	0.00	72.60	4	2,810	0.14%
2020/12/10	4	75.28	0	0.00	74.60	4	2,880	0.14%
2020/12/09	1	78.10	0	0.00	77.70	1	2,954	0.03%
2020/12/07	2	77.80	1	77.80	77.30	1	2,949	0.03%
2020/12/03	0	0.00	10	81.90	81.80	-10	2,879	-0.35%
2020/12/02	0	0.00	10	82.80	82.60	-10	2,878	-0.35%
2020/12/01	21	83.18	2	82.85	83.40	19	2,889	0.66%
2020/11/27	2	82.70	15	83.90	83.40	-13	2,869	-0.45%
2020/11/26	15	83.90	16	82.75	84.10	-1	2,840	-0.04%
2020/11/25	25	81.85	0	0.00	81.40	25	2,816	0.89%
2020/11/19	2	83.60	0	0.00	82.40	2	2,877	0.07%
2020/11/16	1	79.70	14	81.14	81.80	-13	2,855	-0.46%
2020/11/11	1	79.00	30	79.95	79.70	-29	2,871	-1.01%
2020/11/10	30	78.43	0	0.00	78.50	30	2,919	1.03%
2020/11/06	0	0.00	5	78.36	78.50	-5	3,079	-0.16%
2020/11/05	0	0.00	2	75.90	76.00	-2	3,050	-0.07%
2020/11/04	2	76.00	0	0.00	75.80	2	3,117	0.06%
2020/11/02	1	73.50	1	75.40	75.20	0	3,373	0.00%
2020/10/30	1	74.40	0	0.00	74.10	1	3,595	0.03%
2020/10/29	9	76.30	1	76.40	76.20	8	3,641	0.22%
2020/10/28	1	74.10	1	75.70	75.40	0	3,735	0.00%
2020/10/21	2	71.90	1	73.30	72.90	1	4,023	0.02%
2020/09/25	0	0.00	2	72.90	72.40	-2	5,108	-0.04%
2020/09/23	0	0.00	4	80.80	77.30	-4	5,685	-0.07%
2020/09/18	0	0.00	14	78.41	77.00	-14	5,673	-0.25%
2020/09/16	9	77.69	4	77.70	78.00	5	5,632	0.09%
2020/09/15	2	76.20	4	76.60	77.10	-2	5,684	-0.04%
2020/09/14	1	74.60	0	0.00	74.20	1	5,814	0.02%
2020/09/07	3	71.37	0	0.00	70.70	3	6,139	0.05%
2020/09/03	0	0.00	3	72.07	71.10	-3	6,194	-0.05%
2020/09/02	0	0.00	3	71.57	70.80	-3	6,193	-0.05%
2020/09/01	2	71.05	1	71.10	71.00	1	6,217	0.02%
2020/08/28	3	70.93	0	0.00	70.80	3	6,344	0.05%
2020/08/27	2	72.55	2	73.60	72.30	0	6,351	0.00%
2020/08/26	1	71.90	0	0.00	71.10	1	6,367	0.02%
2020/08/24	1	72.30	0	0.00	72.60	1	6,414	0.02%
2020/08/21	0	0.00	2	71.80	72.40	-2	6,432	-0.03%
2020/08/20	0	0.00	2	70.70	70.50	-2	6,500	-0.03%
2020/08/19	2	76.30	3	75.60	73.50	-1	6,602	-0.02%
2020/08/18	0	0.00	2	75.50	75.20	-2	6,665	-0.03%
2020/08/17	1	75.50	2	75.45	76.20	-1	6,804	-0.01%
2020/08/14	2	76.30	3	75.93	76.90	-1	7,144	-0.01%
2020/08/10	2	75.70	1	74.70	74.40	1	7,261	0.01%
2020/08/07	11	76.65	1	76.30	76.30	10	7,369	0.14%
2020/08/06	3	81.87	25	82.58	79.60	-22	7,356	-0.30%
2020/08/05	24	82.57	4	82.53	83.10	20	7,623	0.26%
2020/08/04	1	74.70	1	75.70	75.80	0	7,502	0.00%
2020/08/03	3	76.87	2	74.80	73.70	1	7,519	0.01%
2020/07/31	4	80.20	0	0.00	80.40	4	7,730	0.05%
2020/07/30	8	80.15	10	79.52	79.60	-2	8,002	-0.02%
2020/07/29	1	80.80	0	0.00	80.10	1	8,006	0.01%
2020/07/28	4	81.50	0	0.00	82.00	4	8,007	0.05%
2020/07/27	0	0.00	6	81.60	80.00	-6	7,992	-0.08%
2020/07/24	7	83.01	3	82.13	80.80	4	8,093	0.05%
2020/07/22	1	82.40	5	81.76	82.40	-4	8,100	-0.05%
2020/07/21	1	81.10	1	81.80	81.80	0	8,102	0.00%
2020/07/20	1	79.20	3	78.70	80.20	-2	8,192	-0.02%
2020/07/17	12	81.38	12	81.92	78.90	0	8,302	0.00%
2020/07/16	3	79.50	4	79.30	79.60	-1	8,376	-0.01%
2020/07/15	1	78.50	0	0.00	78.00	1	8,442	0.01%
2020/07/13	1	78.30	4	78.90	77.70	-3	8,523	-0.04%
2020/07/10	2	79.60	4	79.05	77.70	-2	8,572	-0.02%
2020/07/09	11	82.97	13	81.90	81.10	-2	8,601	-0.02%
2020/07/08	3	80.57	0	0.00	81.60	3	8,613	0.03%
2020/07/07	3	79.70	9	79.68	79.80	-6	8,630	-0.07%
2020/07/06	11	80.84	14	79.76	78.90	-3	8,763	-0.03%
2020/07/03	13	79.58	8	78.83	78.00	5	8,994	0.06%
2020/07/02	15	75.30	13	77.08	79.40	2	8,939	0.02%
2020/07/01	5	72.04	4	72.23	72.20	1	8,738	0.01%
2020/06/30	1	69.70	0	0.00	69.10	1	8,712	0.01%
2020/06/24	1	70.50	0	0.00	70.80	1	8,718	0.01%
2020/06/23	2	71.30	2	71.00	70.60	0	8,835	0.00%
2020/06/22	2	73.60	1	73.80	72.30	1	8,839	0.01%
2020/06/19	24	72.01	11	73.21	73.60	13	8,860	0.15%
2020/06/17	3	69.07	1	70.10	69.00	2	8,838	0.02%
2020/06/16	2	70.00	16	69.99	70.60	-14	8,860	-0.16%
2020/06/15	3	67.77	2	67.85	67.30	1	8,868	0.01%
2020/06/12	0	0.00	8	63.90	67.60	-8	9,014	-0.09%
2020/06/10	1	67.00	3	66.20	67.00	-2	9,153	-0.02%
2020/06/08	2	66.80	6	66.75	67.00	-4	9,341	-0.04%
2020/06/05	2	68.20	0	0.00	67.30	2	9,400	0.02%
2020/06/04	21	69.91	0	0.00	69.80	21	9,466	0.22%
2020/06/02	3	70.90	5	69.10	69.00	-2	9,744	-0.02%
2020/05/29	2	68.80	0	0.00	68.70	2	9,858	0.02%
2020/05/27	0	0.00	9	67.40	68.10	-9	10,091	-0.09%
2020/05/26	1	71.10	37	69.92	68.20	-36	10,310	-0.35%
2020/05/25	42	72.02	1	72.50	72.50	41	10,445	0.39%
2020/05/22	0	0.00	2	69.85	69.70	-2	10,475	-0.02%
2020/05/21	21	68.41	24	71.02	71.50	-3	10,464	-0.03%
2020/05/20	11	64.04	25	62.57	65.00	-14	10,220	-0.14%
2020/05/19	26	62.85	2	62.20	62.90	24	10,586	0.23%
2020/05/15	0	0.00	6	61.48	60.80	-6	10,820	-0.06%
2020/05/14	4	62.00	0	0.00	60.60	4	11,202	0.04%
2020/05/12	15	63.10	15	63.28	62.10	0	12,247	0.00%
2020/05/11	0	0.00	1	60.00	61.40	-1	12,047	-0.01%
2020/05/07	3	60.53	1	61.20	60.10	2	12,034	0.02%
2020/05/06	6	58.53	8	58.93	58.60	-2	11,835	-0.02%
2020/05/05	1	56.70	1	56.70	55.60	0	11,633	0.00%
2020/05/04	2	55.20	4	56.58	55.10	-2	11,850	-0.02%
2020/04/30	1	55.80	1	56.30	56.30	0	11,923	0.00%
2020/04/29	1	56.80	0	0.00	56.30	1	12,041	0.01%
2020/04/28	3	55.60	4	56.75	57.20	-1	12,202	-0.01%
2020/04/27	1	54.00	3	54.10	54.00	-2	12,135	-0.02%
2020/04/24	1	54.30	0	0.00	54.00	1	12,214	0.01%
2020/04/23	0	0.00	52	56.57	54.60	-52	12,367	-0.42%
2020/04/22	45	55.10	0	0.00	55.90	45	12,442	0.36%
2020/04/21	14	54.14	7	54.77	54.00	7	12,394	0.06%
2020/04/20	1	54.20	0	0.00	53.40	1	12,231	0.01%
2020/04/17	1	54.20	5	52.50	52.00	-4	12,138	-0.03%
2020/04/16	1	53.20	1	52.90	53.40	0	12,063	0.00%
2020/04/15	1	54.10	30	53.65	53.00	-29	12,025	-0.24%
2020/04/14	30	54.00	0	0.00	54.00	30	11,926	0.25%
2020/04/13	2	53.85	2	54.30	53.10	0	11,862	0.00%
2020/04/10	0	0.00	33	52.58	52.50	-33	11,721	-0.28%
2020/04/09	33	52.81	6	52.92	52.80	27	11,677	0.23%
2020/04/08	8	50.28	16	51.00	51.80	-8	11,479	-0.07%
2020/04/07	3	47.22	0	0.00	48.40	3	11,116	0.03%
2020/04/06	4	44.01	1	44.90	44.00	3	10,970	0.03%
2020/04/01	1	45.50	0	0.00	45.50	1	10,811	0.01%
2020/03/31	6	47.71	0	0.00	47.10	6	10,793	0.06%
2020/03/30	1	47.30	0	0.00	48.70	1	10,818	0.01%
2020/03/27	4	48.46	0	0.00	48.40	4	10,907	0.04%
2020/03/25	7	51.90	0	0.00	51.40	7	10,937	0.06%
2020/03/24	0	0.00	13	52.38	52.50	-13	10,937	-0.12%
2020/03/23	16	51.57	6	52.72	51.00	10	10,976	0.09%
2020/03/20	3	49.65	4	51.65	51.40	-1	10,835	-0.01%
2020/03/19	4	49.08	8	48.34	47.20	-4	10,721	-0.04%
2020/03/18	10	51.37	9	51.80	50.50	1	10,591	0.01%
2020/03/17	6	47.51	5	47.95	49.15	1	10,397	0.01%
2020/03/12	2	51.10	0	0.00	50.00	2	10,088	0.02%
2020/03/11	3	55.43	2	54.20	54.20	1	9,966	0.01%
2020/03/09	3	58.17	4	56.98	55.00	-1	9,664	-0.01%
2020/03/06	2	57.80	2	57.10	57.60	0	9,457	0.00%
2020/03/05	0	0.00	4	58.23	56.90	-4	9,328	-0.04%
2020/03/04	4	56.88	5	56.76	56.70	-1	9,246	-0.01%
2020/03/03	5	57.84	13	57.43	57.90	-8	9,238	-0.09%
2020/03/02	0	0.00	3	55.80	56.00	-3	9,054	-0.03%
2020/02/27	12	58.81	16	58.61	55.40	-4	8,973	-0.04%
2020/02/26	13	57.66	18	57.42	57.10	-5	8,663	-0.06%
2020/02/25	2	56.70	2	56.20	55.90	0	8,348	0.00%
2020/02/24	4	56.55	13	56.73	55.70	-9	8,210	-0.11%
2020/02/21	2	55.50	0	0.00	55.50	2	8,069	0.02%
2020/02/20	13	55.88	64	56.56	55.50	-51	7,975	-0.64%
2020/02/19	64	58.11	2	58.20	58.20	62	7,523	0.82%
2020/02/18	18	58.18	5	57.20	57.20	13	7,427	0.18%
2020/02/17	12	60.93	9	60.74	59.70	3	7,168	0.04%
2020/02/14	22	58.38	22	58.63	60.30	0	6,726	0.00%
2020/02/13	23	54.02	26	54.70	54.90	-3	6,002	-0.05%
2020/02/12	2	52.60	2	53.60	52.40	0	5,496	0.00%
2020/02/10	10	52.70	10	52.10	51.30	0	5,538	0.00%
2020/02/07	3	52.13	1	52.40	52.00	2	5,440	0.04%
2020/02/06	4	53.35	0	0.00	53.60	4	5,321	0.08%
2020/02/05	2	53.05	2	52.95	52.60	0	5,214	0.00%
2020/02/04	0	0.00	2	52.05	51.70	-2	4,944	-0.04%
2020/02/03	15	52.28	11	52.61	52.70	4	4,849	0.08%
2020/01/31	5	52.46	38	52.20	53.30	-33	4,686	-0.70%
2020/01/30	2	49.75	3	49.80	49.80	-1	4,367	-0.02%
2020/01/20	3	51.10	3	51.00	51.00	0	4,231	0.00%
2020/01/17	14	50.34	26	50.38	50.30	-12	4,153	-0.29%
2020/01/16	19	49.12	7	49.29	49.20	12	3,998	0.30%
2020/01/15	0	0.00	1	47.55	47.20	-1	3,778	-0.03%
2020/01/09	0	0.00	2	45.50	45.30	-2	3,831	-0.05%
2020/01/03	2	46.35	2	46.30	46.30	0	4,085	0.00%
2020/01/02	3	47.13	3	47.10	47.25	0	4,108	0.00%
2019/12/26	4	46.88	7	46.20	46.05	-3	4,260	-0.07%
2019/12/25	0	0.00	2	47.75	47.20	-2	4,222	-0.05%
2019/12/24	1	47.85	1	47.60	47.70	0	4,240	0.00%
2019/12/23	7	47.44	1	47.50	47.60	6	4,127	0.15%
2019/12/20	5	46.01	0	0.00	46.00	5	3,987	0.13%
2019/12/19	7	46.33	2	45.75	46.50	5	3,933	0.13%
2019/12/16	1	43.70	12	43.70	44.00	-11	3,732	-0.29%
2019/12/10	0	0.00	1	42.75	42.55	-1	4,116	-0.02%
2019/12/09	3	42.45	0	0.00	42.60	3	4,163	0.07%
2019/12/06	0	0.00	1	44.00	44.05	-1	4,135	-0.02%
2019/12/02	2	43.05	0	0.00	42.65	2	4,603	0.04%
2019/11/29	17	44.32	0	0.00	43.75	17	4,658	0.36%
2019/11/28	18	44.60	21	44.85	44.80	-3	4,686	-0.06%
2019/11/27	0	0.00	1	43.75	43.95	-1	4,687	-0.02%
2019/11/20	2	43.10	5	43.10	43.15	-3	5,080	-0.06%
2019/11/19	1	44.20	2	43.85	43.60	-1	5,197	-0.02%
2019/11/18	2	43.55	1	44.20	44.30	1	5,226	0.02%
2019/11/15	1	42.50	1	42.45	43.00	0	5,233	0.00%
2019/11/14	1	41.45	0	0.00	41.65	1	5,387	0.02%
2019/11/13	2	42.85	0	0.00	42.70	2	5,441	0.04%
2019/11/12	0	0.00	1	43.05	43.20	-1	5,495	-0.02%
2019/11/11	1	42.30	0	0.00	42.10	1	5,660	0.02%
2019/11/08	5	44.42	7	44.23	43.85	-2	5,702	-0.04%
2019/11/07	8	43.86	7	44.06	44.45	1	5,784	0.02%
2019/11/04	3	42.90	0	0.00	42.55	3	6,228	0.05%
2019/10/31	6	43.70	4	43.43	43.25	2	6,445	0.03%
2019/10/30	3	42.93	5	43.01	43.15	-2	6,554	-0.03%
2019/10/29	1	42.90	4	42.78	42.25	-3	6,586	-0.05%
2019/10/28	0	0.00	2	42.60	42.30	-2	6,674	-0.03%
2019/10/25	6	42.91	1	42.65	42.65	5	6,713	0.07%
2019/10/24	2	43.30	2	43.40	43.40	0	6,710	0.00%
2019/10/22	3	43.10	2	43.00	42.75	1	6,735	0.01%
2019/10/15	2	39.90	2	39.95	40.60	0	6,821	0.00%
2019/10/14	2	38.80	4	39.03	39.30	-2	6,860	-0.03%
2019/10/09	2	38.30	7	39.04	38.85	-5	6,895	-0.07%
2019/10/07	11	42.49	5	42.73	42.30	6	6,886	0.09%
2019/10/04	2	41.45	0	0.00	40.30	2	6,848	0.03%
2019/09/27	1	42.70	2	42.05	42.05	-1	6,999	-0.01%
2019/09/26	3	43.70	0	0.00	43.85	3	7,086	0.04%
2019/09/19	0	0.00	1	43.65	43.60	-1	7,393	-0.01%
2019/09/17	0	0.00	1	45.40	45.20	-1	7,202	-0.01%
2019/09/10	1	47.00	0	0.00	46.85	1	7,338	0.01%
2019/09/09	0	0.00	2	47.15	46.70	-2	7,411	-0.03%
2019/09/06	5	51.50	0	0.00	51.50	5	7,243	0.07%
2019/09/05	3	51.37	4	51.40	51.40	-1	7,472	-0.01%
2019/09/04	8	51.20	8	51.00	51.00	0	7,480	0.00%
2019/09/03	2	50.85	0	0.00	50.50	2	7,592	0.03%
2019/09/02	5	50.50	5	50.50	51.70	0	7,645	0.00%
2019/08/30	4	50.85	0	0.00	50.30	4	7,796	0.05%
2019/08/29	25	50.90	25	50.80	50.80	0	7,929	0.00%
2019/08/28	29	51.24	29	50.50	50.60	0	7,921	0.00%
2019/08/22	2	54.70	7	54.84	54.90	-5	7,731	-0.06%
2019/08/21	0	0.00	15	54.63	54.20	-15	7,650	-0.20%
2019/08/20	6	55.62	24	55.06	55.00	-18	7,684	-0.23%
2019/08/19	2	55.50	2	55.50	55.20	0	7,690	0.00%
2019/08/16	4	54.08	0	0.00	53.20	4	7,605	0.05%
2019/08/15	10	54.20	2	53.90	53.90	8	7,544	0.11%
2019/08/14	18	54.85	17	55.25	54.60	1	7,517	0.01%
2019/08/13	20	54.33	22	53.76	53.10	-2	7,466	-0.03%
2019/08/12	16	55.15	77	54.90	54.40	-61	7,543	-0.81%
2019/08/08	70	56.13	12	55.77	56.50	58	7,500	0.77%
2019/08/07	17	53.32	32	53.67	52.80	-15	7,291	-0.21%
2019/08/06	54	52.89	31	52.88	53.80	23	7,271	0.32%
2019/08/05	8	52.44	8	50.70	50.70	0	7,113	0.00%
2019/08/02	6	53.08	5	53.36	52.70	1	7,225	0.01%
2019/08/01	21	52.10	24	52.93	53.00	-3	7,491	-0.04%
2019/07/31	11	51.59	11	51.72	51.60	0	7,711	0.00%
2019/07/30	1	51.00	4	51.35	51.50	-3	7,891	-0.04%
2019/07/25	3	49.55	3	49.88	49.85	0	8,164	0.00%
2019/07/23	1.5	50.22	0	0.00	49.80	1.5	8,400	0.02%
2019/07/22	0	0.00	1	51.00	50.70	-1	8,389	-0.01%
2019/07/19	3	49.80	10	49.65	49.50	-7	8,400	-0.08%
2019/07/18	8	49.13	9	49.14	49.00	-1	8,547	-0.01%
2019/07/17	11	49.93	0	0.00	50.10	11	8,531	0.13%
2019/07/15	5	52.20	11	51.97	51.90	-6	8,616	-0.07%
2019/07/12	17	50.88	15	51.31	51.50	2	8,738	0.02%
2019/07/11	6	50.12	7	50.26	50.70	-1	8,819	-0.01%
2019/07/08	3	51.10	1	50.80	50.60	2	10,127	0.02%
2019/07/05	0	0.00	2	51.60	51.70	-2	10,138	-0.02%
2019/07/04	12	52.38	5	52.40	52.10	7	10,181	0.07%
2019/07/03	0.2	51.70	0	0.00	51.70	0.2	10,261	0.00%
2019/07/02	16	55.09	17	54.53	54.30	-1	10,153	-0.01%
2019/07/01	1	55.60	0	0.00	55.50	1	10,229	0.01%
2019/06/28	0	0.00	1	54.50	54.60	-1	10,178	-0.01%
2019/06/26	3	54.00	3	54.10	54.00	0	10,310	0.00%
2019/06/25	8	54.45	8	53.50	54.10	0	10,371	0.00%
2019/06/24	0	0.00	2	54.50	54.30	-2	10,411	-0.02%
2019/06/21	8	54.06	26	53.29	53.10	-18	10,404	-0.17%
2019/06/20	0	0.00	4	54.20	54.30	-4	10,366	-0.04%
2019/06/19	20	54.12	5	53.50	53.40	15	10,343	0.15%
2019/06/18	2	52.95	6	51.97	53.40	-4	10,289	-0.04%
2019/06/17	3	52.97	7	54.34	52.70	-4	10,162	-0.04%
2019/06/14	13	55.61	4	55.93	55.00	9	10,109	0.09%
2019/06/13	37	55.51	40	55.45	54.90	-3	10,050	-0.03%
2019/06/12	19	53.99	1	54.20	54.00	18	9,826	0.18%
2019/06/11	6	53.20	6	53.67	53.10	0	9,808	0.00%
2019/06/10	3	53.10	2	52.60	52.60	1	9,740	0.01%
2019/06/06	12	52.11	8	51.94	52.70	4	9,728	0.04%
2019/06/05	5	50.50	4	51.50	51.70	1	9,543	0.01%
2019/06/03	0	0.00	2	47.63	47.35	-2	9,508	-0.02%
2019/05/31	2	48.30	0	0.00	48.20	2	9,800	0.02%
2019/05/30	3	47.60	3	47.50	47.45	0	9,783	0.00%
2019/05/29	3	47.62	23	47.58	47.50	-20	9,802	-0.20%
2019/05/28	20.1	47.22	0	0.00	47.30	20.1	9,865	0.20%
2019/05/27	6	45.33	2	45.25	45.60	4	9,886	0.04%
2019/05/24	0	0.00	10	46.57	45.95	-10	9,851	-0.10%
2019/05/23	1	46.40	3	46.93	46.25	-2	9,818	-0.02%
2019/05/22	1	48.95	0	0.00	48.95	1	9,878	0.01%
2019/05/21	2	49.13	3	49.50	49.75	-1	9,976	-0.01%
2019/05/20	3	49.55	4	48.74	48.75	-1	10,042	-0.01%
2019/05/17	9	50.99	4	50.31	49.55	5	9,982	0.05%
2019/05/16	1	53.10	2	52.35	51.70	-1	9,904	-0.01%
2019/05/14	0	0.00	10	50.30	50.80	-10	9,929	-0.10%
2019/05/13	1.1	50.00	1	50.00	50.00	0.1	10,008	0.00%
2019/05/10	11	50.67	4	50.50	50.00	7	10,404	0.07%
2019/05/09	15	53.54	8	53.29	50.50	7	10,496	0.07%
2019/05/08	7	54.54	9	52.89	55.00	-2	10,425	-0.02%
2019/05/07	5	51.52	5	52.10	53.70	0	10,216	0.00%
2019/05/06	14.1	50.69	7	50.81	50.00	7.1	10,111	0.07%
2019/05/03	10	51.82	7	51.67	51.70	3	10,062	0.03%
2019/05/02	9	50.86	61	50.70	50.70	-52	10,037	-0.52%
2019/04/30	61	51.10	16	50.66	51.20	45	10,095	0.45%
2019/04/29	13	49.37	18	49.44	49.25	-5	10,047	-0.05%
2019/04/26	17	49.15	23	48.73	48.50	-6	10,085	-0.06%
2019/04/25	1	48.40	2	48.23	49.10	-1	10,291	-0.01%
2019/04/24	25	49.69	41	50.53	49.00	-16	10,513	-0.15%
2019/04/23	37	50.52	16	50.31	50.70	21	10,808	0.19%
2019/04/22	5	49.70	0	0.00	49.70	5	11,100	0.05%
2019/04/19	10	50.40	15	51.03	50.40	-5	11,010	-0.05%
2019/04/18	7	50.63	60	50.36	50.00	-53	10,844	-0.49%
2019/04/17	56	51.63	5	51.16	52.00	51	10,676	0.48%
2019/04/16	7	51.14	25	50.81	50.70	-18	10,536	-0.17%
2019/04/15	58	49.55	20	49.86	51.00	38	10,281	0.37%
2019/04/12	87	48.15	89	47.44	46.45	-2	9,716	-0.02%
2019/04/11	3	46.93	3	46.30	46.95	0	9,029	0.00%
2019/04/09	4	45.96	116	45.64	45.45	-112	8,873	-1.26%	大賣/鉅額交易
2019/04/08	50	45.10	56	45.44	45.10	-6	8,766	-0.07%
2019/04/03	53	44.90	6	44.81	44.70	47	8,714	0.54%
2019/04/02	3	44.60	70	43.86	43.85	-67	8,645	-0.77%
2019/04/01	4	44.29	3	44.62	44.00	1	8,611	0.01%
2019/03/29	145	43.22	17	43.29	43.85	128	8,466	1.51%	大買/鉅額交易
2019/03/28	10	42.34	2	42.45	41.80	8	8,339	0.10%
2019/03/27	5	41.84	1	41.80	42.15	4	8,292	0.05%
2019/03/26	1	41.45	0	0.00	41.40	1	8,246	0.01%
2019/03/22	3	41.45	17	41.71	41.20	-14	8,334	-0.17%
2019/03/21	1	41.20	4	41.83	42.00	-3	8,383	-0.04%
2019/03/20	2	41.10	6	41.31	41.10	-4	8,350	-0.05%
2019/03/19	0	0.00	1	41.55	41.60	-1	8,334	-0.01%
2019/03/18	8	40.60	0	0.00	40.40	8	8,292	0.10%
2019/03/15	0	0.00	3	41.15	41.15	-3	8,266	-0.04%
2019/03/14	13	41.26	11	41.20	41.90	2	8,256	0.02%
2019/03/13	4	40.74	2	40.80	40.80	2	8,263	0.02%
2019/03/12	4	41.20	0	0.00	40.45	4	8,221	0.05%
2019/03/08	5	41.95	4	41.71	41.45	1	8,280	0.01%
2019/03/07	3	43.12	0	0.00	42.65	3	8,253	0.04%
2019/03/06	3	45.10	2	46.20	43.70	1	8,223	0.01%
2019/03/05	1	44.40	3	44.15	44.25	-2	8,029	-0.02%
2019/02/27	1	42.80	1	44.05	44.30	0	8,141	0.00%
2019/02/26	10	43.55	1	43.80	43.60	9	8,098	0.11%
2019/02/25	1	44.45	0	0.00	44.45	1	8,177	0.01%
2019/02/22	0	0.00	1	43.75	43.40	-1	8,166	-0.01%
2019/02/21	7	45.37	2	45.50	44.40	5	8,278	0.06%
2019/02/20	2	43.43	1	43.85	45.00	1	8,215	0.01%
2019/02/18	2	44.63	0	0.00	44.15	2	8,149	0.02%
2019/02/15	0	0.00	2	45.03	44.30	-2	8,216	-0.02%
2019/02/14	1	45.20	1	45.25	45.10	0	8,225	0.00%
2019/02/13	0	0.00	25	46.74	45.25	-25	8,184	-0.31%
2019/02/12	15	47.47	5.1	47.38	46.95	9.9	8,142	0.12%
2019/02/11	8	45.93	18	45.72	48.05	-10	8,166	-0.12%
2019/01/30	7	42.49	6	41.98	43.70	1	7,777	0.01%
2019/01/29	5	42.28	4	41.51	40.65	1	7,542	0.01%
2019/01/28	6	41.73	0	0.00	41.10	6	7,297	0.08%
2019/01/24	1	41.00	2	41.05	41.25	-1	7,083	-0.01%
2019/01/23	3	39.92	10	41.00	41.00	-7	6,996	-0.10%
2019/01/22	16	40.60	16	39.60	39.65	0	6,839	0.00%
2019/01/21	1	41.60	1	40.25	40.30	0	6,699	0.00%
2019/01/17	2	42.45	2	41.50	40.55	0	6,416	0.00%
2019/01/16	4	40.29	7	40.27	41.15	-3	6,188	-0.05%
2019/01/15	4	38.73	2	38.38	39.60	2	5,890	0.03%
2019/01/14	4	36.84	0	0.00	38.20	4	5,445	0.07%
2019/01/09	0	0.00	3	35.50	35.25	-3	5,146	-0.06%
2019/01/08	3	34.75	44	34.99	35.50	-41	5,156	-0.80%
2019/01/07	40	35.20	0	0.00	35.05	40	5,120	0.78%
2019/01/03	0	0.00	9	34.47	34.80	-9	5,244	-0.17%
2019/01/02	3	34.92	3	34.60	34.40	0	5,265	0.00%
2018/12/28	14	34.10	5	34.50	34.55	9	5,266	0.17%
2018/12/27	5	33.40	4	33.59	33.20	1	5,340	0.02%
2018/12/25	3	32.68	4	32.89	33.20	-1	5,582	-0.02%
2018/12/19	1	35.35	0	0.00	35.20	1	5,620	0.02%
2018/12/18	2	35.25	0	0.00	35.25	2	5,647	0.04%
2018/12/17	2	35.83	5	35.46	35.65	-3	5,602	-0.05%
2018/12/14	5	35.30	2	35.35	35.50	3	5,722	0.05%
2018/12/13	4	34.80	4	35.15	35.00	0	5,708	0.00%
2018/12/12	10	34.53	10	34.65	34.80	0	5,750	0.00%
2018/12/03	22	36.73	21	36.37	36.35	1	6,100	0.02%
2018/11/30	21	35.68	1	35.90	35.50	20	6,288	0.32%
2018/11/29	0	0.00	2	35.63	34.90	-2	6,381	-0.03%
2018/11/28	1	36.05	10	35.85	35.60	-9	6,722	-0.13%
2018/11/27	1	35.20	35	34.50	35.35	-34	6,715	-0.51%
2018/11/26	45	34.54	0	0.00	34.55	45	6,769	0.66%
2018/11/22	1	34.30	0	0.00	33.10	1	6,997	0.01%
2018/11/20	2	34.80	1	34.50	34.50	1	7,661	0.01%
2018/11/16	0	0.00	2	34.70	34.55	-2	7,754	-0.03%
2018/11/15	0	0.00	3	34.98	34.90	-3	7,771	-0.04%
2018/11/14	3	34.70	35	34.80	34.75	-32	7,837	-0.41%
2018/11/13	15	33.45	1	34.10	34.25	14	7,727	0.18%
2018/11/12	5	33.20	0	0.00	33.45	5	7,645	0.07%
2018/11/08	20	33.87	0	0.00	32.10	20	7,626	0.26%
2018/11/06	0	0.00	2	31.65	31.95	-2	7,623	-0.03%
2018/11/05	3	31.90	6	31.70	32.40	-3	7,638	-0.04%
2018/11/02	6	30.92	0	0.00	31.20	6	7,608	0.08%
2018/11/01	10	30.48	10	30.43	30.65	0	7,783	0.00%
2018/10/29	0	0.00	4	27.68	27.70	-4	8,102	-0.05%
2018/10/11	1	26.70	0	0.00	26.00	1	9,927	0.01%
2018/10/05	6	28.84	1	29.20	29.40	5	10,806	0.05%
2018/10/04	3	30.67	3	31.00	30.30	0	10,989	0.00%
2018/10/03	2	32.70	3	32.58	32.00	-1	10,902	-0.01%
2018/10/01	1	30.35	1	30.60	30.95	0	10,962	0.00%
2018/09/27	0	0.00	1	32.50	32.25	-1	10,989	-0.01%
2018/09/25	2	32.00	0	0.00	32.15	2	11,008	0.02%
2018/09/21	0	0.00	3	31.50	31.45	-3	10,954	-0.03%
2018/09/10	2	33.15	5	32.08	33.00	-3	10,218	-0.03%
2018/09/07	1	34.30	0	0.00	34.60	1	10,088	0.01%
2018/09/06	2	35.18	2	35.13	35.00	0	10,124	0.00%
2018/09/05	2	34.60	1	34.40	34.70	1	9,826	0.01%
2018/09/04	21	36.43	23	34.53	34.10	-2	9,652	-0.02%
2018/09/03	0	0.00	11	36.36	36.70	-11	9,251	-0.12%
2018/08/31	4	36.93	0	0.00	36.60	4	9,128	0.04%
2018/08/30	25	36.72	48	36.48	36.70	-23	8,975	-0.26%
2018/08/29	34	37.28	4	37.06	37.35	30	8,820	0.34%
2018/08/28	9	36.92	38	35.59	36.70	-29	8,635	-0.34%
2018/08/27	32	35.24	9	35.25	35.30	23	8,230	0.28%
2018/08/24	2	33.08	4	32.63	33.10	-2	7,915	-0.03%
2018/08/14	1	29.95	0	0.00	29.65	1	7,324	0.01%
2018/08/10	12	32.49	10	31.80	31.80	2	7,032	0.03%
2018/08/08	21	32.70	20	31.80	31.75	1	6,907	0.01%
2018/08/03	5	32.85	15	33.10	32.20	-10	6,627	-0.15%
2018/08/02	15	31.90	0	0.00	32.30	15	6,498	0.23%
2018/08/01	5	32.87	3	32.00	31.85	2	6,373	0.03%
2018/07/30	0	0.00	5	32.42	32.40	-5	6,110	-0.08%
2018/07/27	2	31.60	0	0.00	32.00	2	5,970	0.03%
2018/07/26	2	30.85	27	32.08	31.00	-25	5,694	-0.44%
2018/07/24	5	29.60	5	30.25	29.30	0	5,128	0.00%
2018/07/23	0	0.00	3	28.05	27.95	-3	4,781	-0.06%
2018/07/19	1	28.55	0	0.00	28.45	1	4,688	0.02%
2018/07/18	9	28.49	9	28.32	28.60	0	4,648	0.00%
2018/07/17	8	28.76	9	29.31	28.65	-1	4,508	-0.02%
2018/07/16	11	29.15	26	27.99	28.10	-15	4,143	-0.36%
2018/07/13	23	28.46	64	27.89	29.30	-41	3,897	-1.05%
2018/07/12	100	27.36	96	26.09	27.75	4	3,424	0.12%
2018/07/11	51	25.25	0	0.00	25.25	51	3,103	1.64%
2018/07/10	0	0.00	20	25.64	24.90	-20	3,074	-0.65%
2018/07/09	26	25.55	4	25.65	25.15	22	2,996	0.73%
2018/07/06	4	24.23	4	24.85	25.35	0	2,827	0.00%
2018/07/04	4	23.81	0	0.00	23.85	4	2,583	0.15%
2018/07/02	0	0.00	1	23.00	22.70	-1	2,489	-0.04%
2018/06/25	7	23.49	0	0.00	23.35	7	2,387	0.29%
2018/05/31	0	0.00	10	23.52	23.65	-10	1,706	-0.59%
2018/05/29	0	0.00	2	21.60	21.60	-2	1,498	-0.13%
2018/05/25	2	21.80	0	0.00	21.90	2	1,443	0.14%
2018/05/15	1	21.70	0	0.00	21.60	1	1,237	0.08%
2018/04/25	0	0.00	1	20.95	21.70	-1	701	-0.14%
2018/04/24	1	20.65	1	20.95	20.65	0	654	0.00%
2018/04/23	1	20.40	0	0.00	20.40	1	615	0.16%
2018/04/20	1	20.70	0	0.00	20.60	1	614	0.16%
2018/04/17	0	0.00	1	21.00	20.65	-1	596	-0.17%
2018/04/16	0	0.00	1	21.00	20.80	-1	594	-0.17%
2018/04/02	1	19.05	0	0.00	19.05	1	598	0.17%
2018/03/14	0	0.00	2	20.65	20.65	-2	594	-0.34%
2018/03/07	3	18.85	0	0.00	18.80	3	566	0.53%
2018/02/05	1	20.10	0	0.00	19.65	1	666	0.15%
2018/01/26	1	21.00	0	0.00	20.70	1	709	0.14%
2018/01/10	1	21.30	0	0.00	21.20	1	759	0.13%
2018/01/04	0	0.00	4	21.30	21.35	-4	699	-0.57%
2018/01/02	2	20.90	0	0.00	20.95	2	692	0.29%