泰鼎-KY (4927)-凱基-八德券商分點個股進出

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
40.70
漲跌
▲1.50
漲幅
+3.83%
成交量
676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－凱基-八德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-八德券商分點個股進出
凱基-八德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
2024/04/16	20	38.25	0	0.00	38.05	20	667	3.00%
2024/04/12	20	39.60	0	0.00	39.35	20	649	3.08%
2024/04/02	20	39.80	0	0.00	39.35	20	612	3.27%
2024/03/28	47	40.41	1	40.10	40.10	46	566	8.11%
2024/03/27	2	40.60	0	0.00	40.60	2	552	0.36%
2024/03/21	0	0.00	1	41.25	41.55	-1	520	-0.19%
2024/03/19	2	41.00	0	0.00	41.15	2	515	0.39%
2024/03/15	0	40.90	0	0.00	40.45	0	486	0.00%
2024/03/13	61	40.99	1	40.20	40.20	60	459	13.07%
2024/03/12	30	42.35	0	0.00	42.15	30	426	7.03%
2024/03/08	30	42.50	0	0.00	42.35	30	378	7.92%
2024/03/05	60	43.40	0	0.00	42.90	60	301	19.92%
2024/03/01	0	46.00	0	0.00	45.45	0	258	0.00%
2024/01/22	0	0.00	1	48.50	48.35	-1	273	-0.37%
2024/01/17	1	48.30	0	0.00	47.65	1	314	0.32%
2023/12/27	0	0.00	1	49.50	49.95	-1	409	-0.24%
2023/12/12	0	0.00	1	50.10	50.10	-1	471	-0.21%
2023/12/11	0	0.00	3	50.40	50.40	-3	483	-0.62%
2023/12/05	0	0.00	2	50.45	50.80	-2	519	-0.39%
2023/12/01	2	51.00	0	0.00	51.10	2	578	0.35%
2023/11/21	0	0.00	10	50.20	50.10	-10	650	-1.54%
2023/11/16	0	0.00	20	48.50	48.65	-20	657	-3.04%
2023/10/27	21	47.07	0	0.00	46.85	21	768	2.73%
2023/10/26	20	48.10	0	0.00	47.90	20	764	2.62%
2023/10/25	20	49.30	0	0.00	49.10	20	759	2.63%
2023/10/24	31	49.98	0	0.00	49.90	31	754	4.11%
2023/10/19	1	51.50	0	0.00	51.50	1	756	0.13%
2023/10/18	19	51.60	2	51.80	51.60	17	767	2.21%
2023/10/11	1	53.10	1	52.50	52.50	0	842	0.00%
2023/10/06	52	53.77	0	0.00	52.70	52	861	6.03%
2023/10/03	0	0.00	2	57.90	57.20	-2	866	-0.23%
2023/10/02	0	0.00	28	57.50	57.80	-28	890	-3.14%
2023/09/27	38	54.95	0	0.00	55.00	38	1,018	3.73%
2023/09/22	0	0.00	10	57.00	56.80	-10	1,182	-0.85%
2023/09/14	0	0.00	30	56.73	56.80	-30	1,187	-2.53%
2023/09/11	30	55.50	0	0.00	55.10	30	1,192	2.52%
2023/09/07	1	56.40	1	56.10	56.10	0	1,204	0.00%
2023/09/06	20	57.25	0	0.00	57.00	20	1,200	1.67%
2023/09/05	0	0.00	30	59.87	60.10	-30	1,176	-2.55%
2023/09/04	0	0.00	18	59.49	58.80	-18	1,174	-1.53%
2023/09/01	0	0.00	23	57.59	57.70	-23	1,180	-1.95%
2023/08/30	0	0.00	30	56.50	56.60	-30	1,275	-2.35%
2023/08/23	10	52.40	0	0.00	52.30	10	1,377	0.73%
2023/08/17	1	52.80	1	52.80	52.80	0	1,397	0.00%
2023/08/15	20	51.90	0	0.00	52.70	20	1,466	1.36%
2023/08/14	51	54.73	0	0.00	54.60	51	1,451	3.51%
2023/07/28	20	62.30	0	0.00	62.40	20	1,434	1.39%
2023/07/24	1	62.60	0	0.00	62.60	1	1,430	0.07%
2023/07/21	25	63.89	0.1	63.50	63.20	24.9	1,433	1.74%
2023/07/20	0	0.00	0.2	64.90	65.10	-0.2	1,449	-0.02%
2023/07/19	3	63.97	0	0.00	63.90	3	1,450	0.21%
2023/07/18	0	0.00	1	65.90	66.00	-1	1,452	-0.07%
2023/07/17	2	66.20	0	0.00	67.40	2	1,444	0.14%
2023/07/14	29	66.00	0	0.00	66.00	29	1,433	2.02%
2023/07/12	0.3	67.10	0	0.00	67.00	0.3	1,424	0.02%
2023/07/11	0	67.10	0	0.00	66.90	0	1,426	0.00%
2023/07/07	0	0.00	1	65.00	66.80	-1	1,574	-0.06%
2023/07/06	3	64.27	2	66.00	65.80	1	1,633	0.06%
2023/07/05	9	67.67	3	68.50	67.80	6	1,583	0.38%
2023/07/04	1	71.40	37	67.26	70.20	-36	1,531	-2.35%
2023/06/29	1	60.20	0	0.00	61.20	1	1,386	0.07%
2023/06/28	15	60.04	0	0.00	60.00	15	1,381	1.09%
2023/06/27	5	59.70	0	0.00	59.60	5	1,384	0.36%
2023/06/21	10	61.20	0	0.00	61.20	10	1,385	0.72%
2023/06/19	1	61.90	0	0.00	61.70	1	1,379	0.07%
2023/06/13	1	63.60	0	0.00	63.50	1	1,352	0.07%
2023/06/09	2	64.20	0	0.00	64.10	2	1,352	0.15%
2023/06/08	0	0.00	22	65.47	64.70	-22	1,344	-1.64%
2023/06/07	0	0.00	1	64.60	64.70	-1	1,344	-0.07%
2023/06/06	1	64.80	42	65.95	64.80	-41	1,326	-3.09%
2023/06/05	1	63.80	29	63.81	63.80	-28	1,275	-2.20%
2023/06/01	1	62.10	0	0.00	62.20	1	1,257	0.08%
2023/05/31	0	0.00	48	62.77	63.00	-48	1,256	-3.82%
2023/05/30	0	0.00	24	61.73	61.80	-24	1,214	-1.98%
2023/05/29	1	60.40	2	60.80	60.80	-1	1,232	-0.08%
2023/05/26	1	60.80	21	61.47	60.80	-20	1,213	-1.65%
2023/05/25	2	61.50	31	61.90	61.30	-29	1,216	-2.38%
2023/05/22	5	61.74	31	61.50	61.50	-26	1,318	-1.97%
2023/05/18	0	0.00	5	59.60	59.10	-5	1,261	-0.40%
2023/05/17	7	59.61	4	59.43	59.70	3	1,244	0.24%
2023/05/16	1	57.30	1	57.40	57.20	0	1,197	0.00%
2023/05/11	5	55.50	5	55.12	55.10	0	1,200	0.00%
2023/05/05	30	54.60	0	0.00	54.50	30	1,221	2.46%
2023/04/28	1	55.00	1	54.60	55.10	0	1,269	0.00%
2023/04/27	0	0.00	1	54.70	54.30	-1	1,263	-0.08%
2023/04/25	1	55.70	0	0.00	53.90	1	1,252	0.08%
2023/04/24	30	56.30	0	0.00	56.20	30	1,227	2.44%
2023/04/19	0.3	60.10	0	0.00	59.80	0.3	1,203	0.02%
2023/04/18	0.3	61.60	0	0.00	60.40	0.3	1,192	0.03%
2023/04/17	1	61.30	1	61.30	61.40	0	1,171	0.00%
2023/04/13	39	61.43	0	0.00	61.50	39	1,151	3.39%
2023/04/12	2	62.10	0	0.00	63.60	2	1,060	0.19%
2023/04/11	32	59.36	0	0.00	62.10	32	976	3.28%
2023/03/28	0	0.00	4	59.53	59.80	-4	878	-0.46%
2023/03/22	20	58.70	0	0.00	58.90	20	904	2.21%
2023/03/16	20	55.80	6	56.00	56.00	14	932	1.50%
2023/03/15	41	56.71	1	56.50	56.50	40	950	4.21%
2023/03/14	20	57.20	0	0.00	57.00	20	982	2.03%
2023/03/10	20	59.30	0	0.00	59.00	20	1,031	1.94%
2023/03/06	1	61.80	1	60.80	61.90	0	1,232	0.00%
2023/03/01	12	58.33	0	0.00	58.70	12	1,338	0.90%
2023/02/24	10	61.20	0	0.00	61.10	10	1,335	0.75%
2023/02/20	0	0.00	1	63.80	64.90	-1	1,384	-0.07%
2023/02/17	0	0.00	21	61.61	61.60	-21	1,339	-1.57%
2023/02/16	0	0.00	31	60.21	60.30	-31	1,354	-2.29%
2023/02/10	0	0.00	20	59.60	59.00	-20	1,645	-1.22%
2023/02/07	0	0.00	30	60.50	60.60	-30	1,818	-1.65%
2023/02/03	3	60.00	0	0.00	59.80	3	1,867	0.16%
2023/02/02	1	59.30	40	59.40	60.20	-39	1,864	-2.09%
2022/12/28	0	0.00	3	53.60	53.60	-3	2,268	-0.13%
2022/12/22	0	0.00	1	54.90	54.90	-1	2,315	-0.04%
2022/12/21	10	54.60	0	0.00	54.60	10	2,345	0.43%
2022/12/20	0	0.00	1	55.10	55.10	-1	2,360	-0.04%
2022/12/19	20	56.70	0	0.00	56.70	20	2,384	0.84%
2022/12/16	1	58.00	0	0.00	57.50	1	2,412	0.04%
2022/12/12	1	57.90	1	59.20	59.50	0	2,431	0.00%
2022/12/07	1	59.60	0	0.00	58.50	1	2,530	0.04%
2022/12/02	1	60.60	1	61.80	60.80	0	2,533	0.00%
2022/12/01	0	0.00	1	60.50	60.10	-1	2,520	-0.04%
2022/11/29	0	0.00	8	58.80	59.50	-8	2,584	-0.31%
2022/11/28	0	0.00	23	58.65	59.30	-23	2,579	-0.89%
2022/11/24	0	0.00	2	57.65	58.40	-2	2,494	-0.08%
2022/11/23	0	0.00	1	56.60	56.60	-1	2,496	-0.04%
2022/11/18	1	55.60	0	0.00	55.30	1	2,529	0.04%
2022/11/16	0	0.00	1	55.60	55.20	-1	2,568	-0.04%
2022/11/15	2	54.20	0	0.00	54.80	2	2,672	0.07%
2022/11/14	1	53.50	0	0.00	54.20	1	2,894	0.03%
2022/11/11	20	53.50	5	53.80	53.10	15	2,889	0.52%
2022/11/10	1	55.20	0	0.00	55.10	1	2,772	0.04%
2022/11/09	0	0.00	1	55.70	55.90	-1	2,749	-0.04%
2022/11/07	1	53.30	0	0.00	53.50	1	2,618	0.04%
2022/11/04	5	53.20	2	53.40	53.50	3	2,589	0.12%
2022/11/03	2	52.25	1	52.90	53.10	1	2,522	0.04%
2022/11/02	1	51.60	1	52.80	51.90	0	2,493	0.00%
2022/10/25	1	50.30	1	50.30	50.00	0	2,459	0.00%
2022/10/19	2	52.10	2	52.70	51.60	0	2,364	0.00%
2022/10/18	1	51.80	0	0.00	51.50	1	2,275	0.04%
2022/10/17	0	0.00	2	48.60	49.45	-2	2,245	-0.09%
2022/10/11	10	49.00	0	0.00	48.85	10	2,200	0.45%
2022/10/07	1	52.80	0	0.00	52.60	1	2,173	0.05%
2022/10/06	1	52.50	0	0.00	52.20	1	2,177	0.05%
2022/09/28	10	50.30	0	0.00	49.50	10	2,208	0.45%
2022/09/26	15	52.23	0	0.00	51.30	15	2,288	0.66%
2022/09/23	6	54.77	1	54.60	54.60	5	2,271	0.22%
2022/09/22	12	55.62	0	0.00	55.70	12	2,257	0.53%
2022/09/19	10	57.60	0	0.00	57.30	10	2,247	0.44%
2022/09/13	0	0.00	2	59.10	58.90	-2	2,210	-0.09%
2022/09/12	1	57.70	0	0.00	58.00	1	2,208	0.05%
2022/09/07	21	56.61	0	0.00	56.60	21	2,244	0.94%
2022/09/06	1	58.90	1	60.20	58.10	0	2,278	0.00%
2022/09/05	16	57.62	1	57.80	57.80	15	2,240	0.67%
2022/09/02	2	61.20	0	0.00	60.90	2	2,251	0.09%
2022/09/01	10	61.00	0	0.00	60.50	10	2,218	0.45%
2022/08/30	1	61.70	4	61.68	61.10	-3	2,198	-0.14%
2022/08/29	0	0.00	1	59.20	59.20	-1	2,140	-0.05%
2022/08/26	2	60.45	0	0.00	60.60	2	2,130	0.09%
2022/08/24	6	59.60	3	59.77	58.90	3	2,111	0.14%
2022/08/23	1	61.10	0	0.00	60.90	1	2,081	0.05%
2022/08/22	1	65.20	3	64.37	62.80	-2	2,037	-0.10%
2022/08/19	6	62.83	1	63.10	62.30	5	1,915	0.26%
2022/08/18	1	61.10	1	61.90	61.90	0	1,693	0.00%
2022/08/17	1	56.20	1	57.40	56.30	0	1,708	0.00%
2022/08/12	1	56.80	10	56.90	56.80	-9	1,730	-0.52%
2022/08/08	1	54.80	1	56.00	56.00	0	1,771	0.00%
2022/08/04	5	55.10	0	0.00	55.70	5	1,760	0.28%
2022/08/03	10	56.20	0	0.00	56.60	10	1,760	0.57%
2022/07/29	1	61.10	0	0.00	61.00	1	1,859	0.05%
2022/07/22	1	63.10	1	65.40	63.30	0	1,996	0.00%
2022/07/13	3	59.20	0	0.00	59.00	3	2,314	0.13%
2022/07/05	0	0.00	2	62.50	64.70	-2	2,343	-0.09%
2022/07/01	0	0.00	5	66.50	65.60	-5	2,296	-0.22%
2022/06/22	1	72.20	0	0.00	71.40	1	2,769	0.04%
2022/06/17	1	72.30	0	0.00	74.00	1	3,136	0.03%
2022/06/16	0	0.00	2	75.50	74.50	-2	3,133	-0.06%
2022/06/15	2	77.35	0	0.00	75.70	2	3,125	0.06%
2022/06/14	13	78.99	1	78.50	78.50	12	3,095	0.39%
2022/06/13	6	79.55	2	79.70	79.70	4	3,072	0.13%
2022/06/10	2	83.20	0	0.00	83.20	2	3,034	0.07%
2022/06/09	1	84.10	0	0.00	83.90	1	3,029	0.03%
2022/06/08	0	0.00	1	86.80	85.50	-1	3,016	-0.03%
2022/06/07	4	87.08	1	86.40	86.40	3	3,054	0.10%
2022/06/02	1	88.30	0	0.00	88.10	1	3,112	0.03%
2022/05/31	1	88.10	1	89.80	91.20	0	3,297	0.00%
2022/05/30	1	87.90	0	0.00	87.60	1	3,379	0.03%
2022/05/27	1	87.40	1	87.20	87.20	0	3,390	0.00%
2022/05/25	1	88.10	1	88.60	88.60	0	3,438	0.00%
2022/05/24	3	89.60	0	0.00	88.60	3	3,449	0.09%
2022/05/19	1	92.00	1	91.70	91.70	0	3,504	0.00%
2022/05/18	3	95.23	3	93.53	94.00	0	3,484	0.00%
2022/05/12	1	93.10	1	95.40	92.80	0	3,665	0.00%
2022/05/11	3	94.17	3	95.00	96.20	0	3,722	0.00%
2022/05/10	3	96.50	2	96.55	95.20	1	3,762	0.03%
2022/05/09	1	98.10	0	0.00	97.20	1	3,928	0.03%
2022/05/06	2	100.00	0	0.00	99.70	2	4,134	0.05%
2022/05/05	0	0.00	1	104.50	104.00	-1	4,176	-0.02%
2022/05/04	0	0.00	1	99.40	100.00	-1	4,157	-0.02%
2022/04/29	0	0.00	1	96.80	95.40	-1	4,268	-0.02%
2022/04/26	1	91.90	1	93.90	94.30	0	4,393	0.00%
2022/04/25	2	91.75	2	91.75	94.80	0	4,461	0.00%
2022/04/22	6	97.45	0	0.00	94.50	6	4,492	0.13%
2022/04/18	1	98.30	1	100.50	99.60	0	4,803	0.00%
2022/04/12	0	0.00	1	101.00	102.00	-1	5,471	-0.02%
2022/04/11	2	98.85	2	98.80	98.80	0	5,549	0.00%
2022/04/08	3	101.33	0	0.00	101.00	3	5,619	0.05%
2022/04/07	1	101.00	1	102.00	102.00	0	5,729	0.00%
2022/04/01	1	104.00	0	0.00	103.50	1	5,968	0.02%
2022/03/31	2	105.50	1	108.50	106.00	1	6,026	0.02%
2022/03/30	1	105.00	0	0.00	105.50	1	6,178	0.02%
2022/03/29	1	105.50	0	0.00	105.50	1	6,384	0.02%
2022/03/25	1	107.50	0	0.00	104.50	1	6,734	0.01%
2022/03/22	0	0.00	3	101.10	102.50	-3	7,145	-0.04%
2022/03/21	0	0.00	1	96.80	97.50	-1	7,026	-0.01%
2022/03/18	1	94.20	0	0.00	94.20	1	7,013	0.01%
2022/03/17	1	90.90	1	92.80	93.70	0	7,026	0.00%
2022/03/16	0	0.00	2	89.45	89.60	-2	7,022	-0.03%
2022/03/15	1	91.60	0	0.00	89.40	1	7,060	0.01%
2022/03/08	0	0.00	1	91.20	89.60	-1	7,673	-0.01%
2022/03/04	4	93.08	1	94.10	92.30	3	8,202	0.04%
2022/03/03	5	96.18	0	0.00	96.00	5	8,209	0.06%
2022/03/02	1	99.10	0	0.00	98.60	1	8,153	0.01%
2022/02/24	4.3	99.95	0	0.00	100.50	4.3	8,294	0.05%
2022/02/22	2	102.25	1	101.00	101.00	1	8,698	0.01%
2022/02/21	4	103.00	0	0.00	104.00	4	8,755	0.05%
2022/02/18	0.1	103.50	0	0.00	103.00	0.1	8,839	0.00%
2022/02/17	1	106.00	0	0.00	104.00	1	8,972	0.01%
2022/02/16	1	104.00	1	106.00	105.50	0	9,115	0.00%
2022/02/14	2	103.00	0	0.00	102.00	2	9,571	0.02%
2022/02/11	1	107.50	3	107.50	107.00	-2	9,870	-0.02%
2022/02/10	3	104.50	1	106.00	104.50	2	10,054	0.02%
2022/02/09	2	105.00	1	104.50	105.50	1	10,128	0.01%
2022/02/08	5	107.40	0	0.00	105.50	5	10,138	0.05%
2022/01/20	0	0.00	1	123.50	125.50	-1	10,259	-0.01%
2022/01/18	1	130.00	0	0.00	123.00	1	10,409	0.01%
2022/01/13	1	122.00	1	122.50	122.50	0	10,540	0.00%
2022/01/11	2	128.50	2	129.00	129.00	0	10,539	0.00%
2022/01/07	2	131.50	2	125.25	125.00	0	10,675	0.00%
2022/01/06	1	131.50	1	137.00	137.00	0	10,737	0.00%
2021/12/28	3	124.50	3	125.50	127.00	0	10,118	0.00%
2021/12/27	1	123.50	2	120.75	124.00	-1	10,047	-0.01%
2021/12/24	1	120.00	3	122.00	123.00	-2	10,005	-0.02%
2021/12/23	2	127.50	6	127.50	129.00	-4	9,825	-0.04%
2021/12/22	7	118.00	6	116.83	117.50	1	9,611	0.01%
2021/12/21	6	114.17	9	115.44	118.00	-3	9,542	-0.03%
2021/12/20	3	117.00	0	0.00	114.00	3	9,781	0.03%
2021/12/17	6	101.50	3	106.17	108.00	3	9,552	0.03%
2021/12/16	1	99.20	5	100.36	102.50	-4	9,333	-0.04%
2021/12/15	0	0.00	2	96.20	96.00	-2	9,206	-0.02%
2021/12/14	2	95.30	0	0.00	94.20	2	9,242	0.02%
2021/12/10	0	0.00	2	95.70	95.10	-2	9,540	-0.02%
2021/12/09	1	96.50	0	0.00	95.00	1	9,626	0.01%
2021/12/08	2	95.70	0	0.00	95.40	2	9,715	0.02%
2021/12/07	2	96.30	24	93.87	93.60	-22	10,136	-0.22%
2021/12/06	3	96.00	0	0.00	95.60	3	10,457	0.03%
2021/12/03	0	0.00	90	98.72	96.30	-90	10,554	-0.85%
2021/12/02	1	95.90	1	96.70	98.30	0	10,616	0.00%
2021/12/01	20	103.50	0	0.00	103.00	20	10,358	0.19%
2021/11/30	0	0.00	3	114.00	114.00	-3	10,353	-0.03%
2021/11/26	2	100.00	0	0.00	101.50	2	10,376	0.02%
2021/11/25	2	100.50	0	0.00	100.00	2	10,365	0.02%
2021/11/23	16	100.00	10	99.00	99.00	6	10,249	0.06%
2021/11/22	5	104.00	5	105.00	102.50	0	10,121	0.00%
2021/11/17	1	102.00	4	100.23	103.00	-3	9,585	-0.03%
2021/11/16	0	0.00	1	97.40	100.50	-1	9,481	-0.01%
2021/11/15	9	103.39	13	102.69	103.50	-4	9,310	-0.04%
2021/11/12	6	99.75	3	100.30	98.90	3	9,148	0.03%
2021/11/11	9	99.54	8	101.50	101.50	1	8,880	0.01%
2021/11/10	1	90.50	0	0.00	92.30	1	8,609	0.01%
2021/11/09	0	0.00	8	93.04	93.60	-8	8,228	-0.10%
2021/11/05	1	81.10	1	83.80	85.00	0	7,842	0.00%
2021/11/04	2	84.40	7	84.04	84.80	-5	7,630	-0.07%
2021/11/03	0	0.00	7	79.63	79.90	-7	7,371	-0.09%
2021/11/02	44	78.13	0	0.00	76.30	44	7,284	0.60%
2021/11/01	40	79.38	2	79.40	80.00	38	7,196	0.53%
2021/10/29	0	0.00	5	77.02	78.00	-5	7,122	-0.07%
2021/10/28	3	73.93	2	74.40	74.40	1	7,055	0.01%
2021/10/27	1	75.00	0	0.00	75.60	1	7,006	0.01%
2021/10/26	1	75.40	13	75.40	75.10	-12	6,952	-0.17%
2021/10/25	2	78.00	0	0.00	77.50	2	6,781	0.03%
2021/10/22	3	78.83	5	80.40	80.80	-2	6,653	-0.03%
2021/10/21	4	78.40	1	79.80	78.20	3	6,455	0.05%
2021/10/20	6	79.47	8	77.99	77.90	-2	6,355	-0.03%
2021/10/19	11	77.90	1	78.80	78.50	10	6,208	0.16%
2021/10/18	4	77.10	1	77.30	77.30	3	6,132	0.05%
2021/10/15	10	75.54	25	74.72	76.00	-15	6,050	-0.25%
2021/10/14	2	74.00	9	73.81	73.90	-7	5,766	-0.12%
2021/10/13	0	0.00	1	71.20	70.80	-1	5,597	-0.02%
2021/10/08	0	0.00	10	71.80	70.80	-10	5,584	-0.18%
2021/10/07	13	70.31	1	70.00	70.80	12	5,641	0.21%
2021/10/06	0	0.00	1	69.00	68.70	-1	5,580	-0.02%
2021/10/05	0	0.00	1	65.00	68.70	-1	5,539	-0.02%
2021/10/01	10	65.30	0	0.00	65.10	10	5,413	0.18%
2021/09/30	3	69.20	2	68.20	68.00	1	5,326	0.02%
2021/09/29	3	70.20	2	69.70	69.50	1	5,269	0.02%
2021/09/28	2	73.20	0	0.00	72.60	2	5,202	0.04%
2021/09/27	6	72.78	14	74.12	73.10	-8	5,041	-0.16%
2021/09/24	1	70.10	1	71.80	71.30	0	4,553	0.00%
2021/09/23	4	68.60	2	69.00	69.00	2	4,403	0.05%
2021/09/22	0	0.00	2	69.60	68.30	-2	4,354	-0.05%
2021/09/17	0	0.00	1	67.70	68.70	-1	4,283	-0.02%
2021/09/16	1	67.30	1	69.80	67.00	0	4,227	0.00%
2021/09/15	4	67.88	3	68.47	68.90	1	4,143	0.02%
2021/09/14	2	71.00	0	0.00	70.30	2	3,902	0.05%
2021/09/13	2	71.45	3	73.53	73.00	-1	3,808	-0.03%
2021/09/10	6	71.67	5	72.00	73.10	1	3,676	0.03%
2021/09/09	2	69.55	8	70.60	71.50	-6	3,227	-0.19%
2021/09/07	2	68.50	55	69.60	69.90	-53	2,656	-1.99%
2021/09/06	0	0.00	2	67.40	68.40	-2	2,407	-0.08%
2021/09/03	2	69.70	104	69.99	70.50	-102	2,298	-4.44%	大賣/鉅額交易
2021/09/02	3	68.27	8	67.15	68.60	-5	1,979	-0.25%
2021/09/01	0	0.00	7	65.94	65.80	-7	1,608	-0.44%
2021/08/31	0	0.00	10	61.60	62.00	-10	1,458	-0.69%
2021/08/30	0	0.00	6	59.72	60.10	-6	1,421	-0.42%
2021/08/25	1	61.10	2	59.75	60.70	-1	1,433	-0.07%
2021/08/23	0	0.00	8	57.34	58.30	-8	1,429	-0.56%
2021/08/20	0	0.00	6	54.45	54.10	-6	1,427	-0.42%
2021/08/18	1	56.20	5	56.00	56.50	-4	1,443	-0.28%
2021/08/16	0	0.00	2.3	54.69	54.80	-2.3	1,465	-0.16%
2021/08/10	0	0.00	3	58.60	58.40	-3	1,590	-0.19%
2021/08/03	5	58.70	0	0.00	59.70	5	1,905	0.26%
2021/07/29	6	57.93	0	0.00	58.30	6	1,978	0.30%
2021/07/28	1	58.60	0	0.00	58.50	1	1,986	0.05%
2021/07/27	0	0.00	1	60.40	59.60	-1	2,002	-0.05%
2021/07/26	1	59.60	0	0.00	59.70	1	2,010	0.05%
2021/07/23	9	61.57	3	60.50	60.50	6	2,006	0.30%
2021/07/22	6	61.00	0	0.00	62.30	6	2,060	0.29%
2021/07/21	0.3	59.60	0	0.00	60.60	0.3	2,038	0.02%
2021/07/16	4	63.60	23	63.60	63.60	-19	2,038	-0.93%
2021/07/15	2	64.30	1	65.00	64.30	1	2,037	0.05%
2021/07/14	24	63.52	0	0.00	65.40	24	1,996	1.20%
2021/07/07	0	0.00	1	59.80	59.80	-1	2,111	-0.05%
2021/07/06	1	60.70	0	0.00	60.70	1	2,123	0.05%
2021/07/05	1	62.60	0	0.00	62.80	1	2,131	0.05%
2021/07/01	1	60.00	1	60.30	59.70	0	2,156	0.00%
2021/06/30	1	60.10	0	0.00	60.50	1	2,192	0.05%
2021/06/23	0	0.00	0.2	60.20	60.30	-0.2	2,233	-0.01%
2021/06/21	5	59.70	0	0.00	59.50	5	2,212	0.23%
2021/06/18	0	0.00	0.2	60.30	59.90	-0.2	2,215	-0.01%
2021/06/15	2	58.20	2.2	58.23	58.30	-0.2	2,265	-0.01%
2021/06/08	0	0.00	5	55.00	55.10	-5	2,322	-0.22%
2021/05/31	0	0.00	5	56.00	56.50	-5	2,531	-0.20%
2021/05/27	6	54.27	0	0.00	55.10	6	2,588	0.23%
2021/05/26	1	54.50	0	0.00	54.50	1	2,596	0.04%
2021/05/25	2.5	54.78	35	54.81	55.20	-32.5	2,608	-1.25%
2021/05/20	5	50.96	0	0.00	50.40	5	2,601	0.19%
2021/05/19	1	50.60	7	51.36	51.90	-6	2,594	-0.23%
2021/05/18	0	0.00	1	47.10	48.10	-1	2,595	-0.04%
2021/05/17	4	45.14	0	0.00	44.55	4	2,584	0.15%
2021/05/14	32	49.44	0	0.00	49.50	32	2,540	1.26%
2021/05/13	5	50.94	6	51.35	50.80	-1	2,494	-0.04%
2021/05/12	4	56.03	10	55.62	55.20	-6	2,437	-0.25%
2021/05/11	27	61.53	2	61.35	61.30	25	2,407	1.04%
2021/05/07	2	68.55	0	0.00	68.80	2	2,344	0.09%
2021/05/06	0	0.00	11	68.28	67.90	-11	2,357	-0.47%
2021/05/05	0	0.00	3	67.33	66.50	-3	2,436	-0.12%
2021/05/03	1	65.70	1	66.00	65.20	0	2,493	0.00%
2021/04/28	0	0.00	5	68.56	67.80	-5	2,506	-0.20%
2021/04/26	0	0.00	1.4	67.21	67.00	-1.4	2,471	-0.06%
2021/04/22	1	66.90	0	0.00	66.80	1	2,524	0.04%
2021/04/21	0	0.00	12	67.77	67.90	-12	2,556	-0.47%
2021/04/20	1	67.00	0	0.00	67.20	1	2,535	0.04%
2021/04/19	5.4	67.27	1	67.60	67.20	4.4	2,565	0.17%
2021/04/16	1	65.53	0	0.00	65.90	1	2,547	0.04%
2021/04/14	1	62.80	26	61.64	62.00	-25	2,567	-0.97%
2021/04/13	52	64.95	11	64.74	64.30	41	2,516	1.63%
2021/04/12	1	66.10	1	66.10	66.10	0	2,473	0.00%
2021/04/09	1	66.90	2	66.50	66.50	-1	2,482	-0.04%
2021/04/08	0	0.00	3	66.70	66.70	-3	2,468	-0.12%
2021/04/07	1	66.70	0	0.00	66.50	1	2,456	0.04%
2021/04/06	9	66.82	0	0.00	66.80	9	2,449	0.37%
2021/04/01	10	67.17	1	66.70	66.70	9	2,460	0.37%
2021/03/31	0	0.00	1	66.60	66.50	-1	2,469	-0.04%
2021/03/30	3	66.90	3	67.00	67.00	0	2,504	0.00%
2021/03/29	11	66.63	0	0.00	67.10	11	2,528	0.43%
2021/03/26	0	0.00	2	66.50	66.70	-2	2,619	-0.08%
2021/03/25	10	66.49	2.1	66.32	66.30	7.9	2,685	0.29%
2021/03/22	6	66.83	0	0.00	66.80	6	2,734	0.22%
2021/03/19	1	67.30	0	0.00	67.40	1	2,732	0.04%
2021/03/18	5	67.52	0	0.00	67.40	5	2,752	0.18%
2021/03/17	0.1	68.80	0	0.00	67.70	0.1	2,780	0.00%
2021/03/16	2	67.75	0	0.00	68.10	2	2,832	0.07%
2021/03/12	2	68.10	5	68.50	67.90	-3	2,845	-0.11%
2021/03/11	7	67.91	0	0.00	68.10	7	2,887	0.24%
2021/03/10	1	68.10	0	0.00	67.70	1	2,882	0.03%
2021/03/09	5	66.94	0	0.00	67.00	5	2,885	0.17%
2021/03/04	37	68.60	29	68.74	68.20	8	2,914	0.27%
2021/03/03	0	0.00	2	71.70	71.10	-2	2,864	-0.07%
2021/03/02	11	71.89	11	72.23	71.00	0	2,890	0.00%
2021/02/25	0	0.00	3	71.07	71.10	-3	2,857	-0.10%
2021/02/23	21	70.41	0	0.00	70.40	21	2,862	0.73%
2021/02/22	0	0.00	16	71.10	71.20	-16	2,930	-0.55%
2021/02/19	2	71.00	0	0.00	71.20	2	2,941	0.07%
2021/02/18	13	71.48	0	0.00	71.20	13	2,978	0.44%
2021/02/17	0	0.00	4	69.40	69.30	-4	3,011	-0.13%
2021/02/04	2	66.60	2	66.70	66.70	0	3,002	0.00%
2021/02/02	25	67.27	0	0.00	67.00	25	3,048	0.82%
2021/02/01	9	67.50	0	0.00	67.90	9	3,032	0.30%
2021/01/27	17	69.40	19	70.58	71.70	-2	3,027	-0.07%
2021/01/26	0	0.00	2	68.60	68.60	-2	2,911	-0.07%
2021/01/25	1	69.00	0	0.00	69.00	1	2,864	0.03%
2021/01/21	0	0.00	4	68.80	67.90	-4	2,850	-0.14%
2021/01/20	2	68.30	3	68.47	68.50	-1	2,870	-0.03%
2021/01/18	1	67.80	0	0.00	68.40	1	2,847	0.04%
2021/01/15	0	0.00	1	70.10	68.90	-1	2,838	-0.04%
2021/01/14	0	0.00	4	69.90	70.90	-4	2,786	-0.14%
2021/01/12	2	66.50	7	66.99	66.70	-5	2,719	-0.18%
2021/01/11	4	68.80	19	68.35	68.90	-15	2,692	-0.56%
2021/01/08	15	66.67	0	0.00	67.50	15	2,673	0.56%
2021/01/07	33	68.00	0	0.00	68.10	33	2,656	1.24%
2021/01/06	0	0.00	4	68.90	68.30	-4	2,634	-0.15%
2021/01/04	5	69.60	1	68.60	69.40	4	2,608	0.15%
2020/12/31	2	68.40	0	0.00	68.60	2	2,582	0.08%
2020/12/30	1	68.80	3	68.70	68.70	-2	2,597	-0.08%
2020/12/29	0	0.00	5	68.60	68.60	-5	2,624	-0.19%
2020/12/28	6	67.73	0	0.00	67.90	6	2,615	0.23%
2020/12/24	1	70.10	2	70.90	70.20	-1	2,571	-0.04%
2020/12/23	3	68.70	6	69.17	69.50	-3	2,559	-0.12%
2020/12/22	6	68.00	6	68.23	67.60	0	2,576	0.00%
2020/12/21	8	68.49	0	0.00	68.30	8	2,515	0.32%
2020/12/18	4	70.55	0	0.00	70.50	4	2,586	0.15%
2020/12/17	1	71.60	0	0.00	71.40	1	2,588	0.04%
2020/12/15	1	71.60	4	71.60	71.60	-3	2,710	-0.11%
2020/12/14	2	72.30	1	72.80	72.90	1	2,740	0.04%
2020/12/11	3	73.60	0	0.00	72.60	3	2,810	0.11%
2020/12/10	9	75.63	0	0.00	74.60	9	2,880	0.31%
2020/12/09	1	77.50	0	0.00	77.70	1	2,954	0.03%
2020/12/08	5	77.12	4	77.90	77.90	1	2,958	0.03%
2020/12/07	4	78.08	0	0.00	77.30	4	2,949	0.14%
2020/12/03	3	82.30	0	0.00	81.80	3	2,879	0.10%
2020/12/02	3	82.30	0	0.00	82.60	3	2,878	0.10%
2020/12/01	0	0.00	6	83.20	83.40	-6	2,889	-0.21%
2020/11/30	6	81.80	1	82.10	81.30	5	2,889	0.17%
2020/11/27	10	82.90	9	83.97	83.40	1	2,869	0.03%
2020/11/26	1	84.30	8	83.43	84.10	-7	2,840	-0.25%
2020/11/25	3	81.50	3	82.90	81.40	0	2,816	0.00%
2020/11/24	3	80.80	0	0.00	81.30	3	2,831	0.11%
2020/11/23	4	81.90	0	0.00	81.50	4	2,871	0.14%
2020/11/19	8	82.30	8	83.23	82.40	0	2,877	0.00%
2020/11/18	0	0.00	3	82.70	82.40	-3	2,826	-0.11%
2020/11/17	1	81.60	0	0.00	81.60	1	2,822	0.04%
2020/11/16	0	0.00	12	81.20	81.80	-12	2,855	-0.42%
2020/11/13	0	0.00	1	78.90	78.70	-1	2,823	-0.04%
2020/11/12	6	78.35	17	78.11	79.00	-11	2,857	-0.38%
2020/11/11	3	79.10	3	80.30	79.70	0	2,871	0.00%
2020/11/06	2	78.10	11	78.82	78.50	-9	3,079	-0.29%
2020/11/03	3	75.30	7	76.21	74.90	-4	3,232	-0.12%
2020/10/30	3	75.30	0	0.00	74.10	3	3,595	0.08%
2020/10/29	0	0.00	4	76.20	76.20	-4	3,641	-0.11%
2020/10/28	0	0.00	4	75.88	75.40	-4	3,735	-0.11%
2020/10/27	0	0.00	3	74.10	74.30	-3	3,751	-0.08%
2020/10/26	3	72.80	3	74.10	72.80	0	3,789	0.00%
2020/10/22	1	72.30	0	0.00	72.20	1	3,945	0.03%
2020/10/20	10	71.40	0	0.00	71.60	10	4,154	0.24%
2020/10/15	5	71.20	1	71.60	70.90	4	4,345	0.09%
2020/10/08	6	72.62	0	0.00	73.00	6	4,563	0.13%
2020/09/29	3	71.60	3	71.00	71.00	0	4,900	0.00%
2020/09/28	6	71.85	6	72.45	72.00	0	4,991	0.00%
2020/09/25	4	73.68	0	0.00	72.40	4	5,108	0.08%
2020/09/24	4	76.10	0	0.00	74.60	4	5,324	0.08%
2020/09/23	9	78.28	6	79.75	77.30	3	5,685	0.05%
2020/09/18	3	77.50	0	0.00	77.00	3	5,673	0.05%
2020/09/15	1	75.40	11	76.76	77.10	-10	5,684	-0.18%
2020/09/14	0	0.00	8	73.89	74.20	-8	5,814	-0.14%
2020/09/11	0	0.00	2	71.00	71.00	-2	5,733	-0.03%
2020/09/10	0	0.00	3	71.50	70.70	-3	5,824	-0.05%
2020/09/09	1	71.10	0	0.00	71.20	1	5,989	0.02%
2020/09/07	0	0.00	3	70.70	70.70	-3	6,139	-0.05%
2020/09/01	4	71.05	0	0.00	71.00	4	6,217	0.06%
2020/08/31	0	0.00	3	72.50	72.30	-3	6,318	-0.05%
2020/08/28	3	71.30	0	0.00	70.80	3	6,344	0.05%
2020/08/27	0	0.00	6	73.40	72.30	-6	6,351	-0.09%
2020/08/26	8	71.44	0	0.00	71.10	8	6,367	0.13%
2020/08/21	1	71.60	6	72.40	72.40	-5	6,432	-0.08%
2020/08/20	8	71.34	7	70.60	70.50	1	6,500	0.02%
2020/08/19	3	74.80	0	0.00	73.50	3	6,602	0.05%
2020/08/18	6	76.25	6	75.20	75.20	0	6,665	0.00%
2020/08/17	3	74.60	3	76.70	76.20	0	6,804	0.00%
2020/08/14	7	74.70	6	75.70	76.90	1	7,144	0.01%
2020/08/13	12	73.97	7	73.73	73.70	5	7,234	0.07%
2020/08/12	6	73.85	7	73.09	73.20	-1	7,304	-0.01%
2020/08/11	6	75.00	6	76.45	75.80	0	7,256	0.00%
2020/08/10	3	75.10	3	74.40	74.40	0	7,261	0.00%
2020/08/07	12	77.63	1	76.70	76.30	11	7,369	0.15%
2020/08/06	8	81.25	0	0.00	79.60	8	7,356	0.11%
2020/08/05	0	0.00	12	80.58	83.10	-12	7,623	-0.16%
2020/08/04	6	74.05	6	76.35	75.80	0	7,502	0.00%
2020/07/30	1	79.80	1	79.60	79.60	0	8,002	0.00%
2020/07/29	3	80.30	3	80.10	80.10	0	8,006	0.00%
2020/07/24	12	82.73	6	84.35	80.80	6	8,093	0.07%
2020/07/23	4	81.58	3	82.80	83.10	1	8,153	0.01%
2020/07/21	9	80.37	12	81.78	81.80	-3	8,102	-0.04%
2020/07/20	3	77.80	3	78.80	80.20	0	8,192	0.00%
2020/07/17	8	79.98	6	81.20	78.90	2	8,302	0.02%
2020/07/16	0	0.00	2	79.50	79.60	-2	8,376	-0.02%
2020/07/15	4	79.00	0	0.00	78.00	4	8,442	0.05%
2020/07/13	6	78.45	0	0.00	77.70	6	8,523	0.07%
2020/07/10	3	79.90	1	78.60	77.70	2	8,572	0.02%
2020/07/09	12	81.92	7	83.27	81.10	5	8,601	0.06%
2020/07/08	2	80.10	4	80.78	81.60	-2	8,613	-0.02%
2020/07/07	7	79.66	8	80.23	79.80	-1	8,630	-0.01%
2020/07/06	5	80.06	4	79.75	78.90	1	8,763	0.01%
2020/07/03	9	79.16	7	80.69	78.00	2	8,994	0.02%
2020/07/02	10	74.94	18	76.39	79.40	-8	8,939	-0.09%
2020/07/01	3	70.30	7	72.43	72.20	-4	8,738	-0.05%
2020/06/30	2	69.20	4	69.23	69.10	-2	8,712	-0.02%
2020/06/29	5	69.70	2	69.10	69.10	3	8,739	0.03%
2020/06/24	2	71.00	0	0.00	70.80	2	8,718	0.02%
2020/06/23	4	71.40	0	0.00	70.60	4	8,835	0.05%
2020/06/22	7	72.71	4	73.43	72.30	3	8,839	0.03%
2020/06/19	3	71.33	9	71.96	73.60	-6	8,860	-0.07%
2020/06/18	1	69.10	5	69.56	69.40	-4	8,725	-0.05%
2020/06/17	11	69.74	2	70.90	69.00	9	8,838	0.10%
2020/06/16	3	70.10	5	69.36	70.60	-2	8,860	-0.02%
2020/06/15	2	67.45	0	0.00	67.30	2	8,868	0.02%
2020/06/12	4	65.10	6	66.53	67.60	-2	9,014	-0.02%
2020/06/11	2	66.20	2	67.70	65.20	0	9,095	0.00%
2020/06/10	4	65.90	0	0.00	67.00	4	9,153	0.04%
2020/06/05	4	66.75	4	67.30	67.30	0	9,400	0.00%
2020/06/04	4	70.20	0	0.00	69.80	4	9,466	0.04%
2020/06/03	4	69.00	4	70.20	70.20	0	9,620	0.00%
2020/06/02	4	69.80	5	70.22	69.00	-1	9,744	-0.01%
2020/06/01	4	69.40	8	69.49	69.60	-4	9,816	-0.04%
2020/05/29	1	68.50	0	0.00	68.70	1	9,858	0.01%
2020/05/27	7	67.83	2	67.55	68.10	5	10,091	0.05%
2020/05/26	16	69.93	0	0.00	68.20	16	10,310	0.16%
2020/05/25	6	70.32	5	71.30	72.50	1	10,445	0.01%
2020/05/22	7	70.97	6	70.47	69.70	1	10,475	0.01%
2020/05/21	4	67.60	16	68.83	71.50	-12	10,464	-0.11%
2020/05/20	9	62.86	8	63.54	65.00	1	10,220	0.01%
2020/05/19	6	61.63	9	62.83	62.90	-3	10,586	-0.03%
2020/05/18	5	60.18	6	60.72	60.80	-1	10,586	-0.01%
2020/05/15	9	61.43	1	60.80	60.80	8	10,820	0.07%
2020/05/14	2	62.20	5	62.40	60.60	-3	11,202	-0.03%
2020/05/13	7	62.39	0	0.00	61.90	7	11,770	0.06%
2020/05/12	16	62.88	11	62.80	62.10	5	12,247	0.04%
2020/05/11	8	60.11	4	60.13	61.40	4	12,047	0.03%
2020/05/08	1	59.70	9	59.94	60.20	-8	12,006	-0.07%
2020/05/07	6	61.12	4	61.00	60.10	2	12,034	0.02%
2020/05/06	2	58.20	12	58.18	58.60	-10	11,835	-0.08%
2020/05/05	7	55.90	4	56.28	55.60	3	11,633	0.03%
2020/05/04	9	55.53	5	55.02	55.10	4	11,850	0.03%
2020/04/30	2	55.90	1	56.30	56.30	1	11,923	0.01%
2020/04/29	10	57.72	14	56.99	56.30	-4	12,041	-0.03%
2020/04/28	5	56.60	6	56.43	57.20	-1	12,202	-0.01%
2020/04/27	2	54.00	1	54.00	54.00	1	12,135	0.01%
2020/04/24	6	53.93	2	54.30	54.00	4	12,214	0.03%
2020/04/23	4	55.75	6	55.90	54.60	-2	12,367	-0.02%
2020/04/22	2	54.85	2	55.00	55.90	0	12,442	0.00%
2020/04/21	6	54.07	7	54.71	54.00	-1	12,394	-0.01%
2020/04/20	3	53.17	1	53.60	53.40	2	12,231	0.02%
2020/04/17	4	53.63	5	52.24	52.00	-1	12,138	-0.01%
2020/04/16	1	53.00	7	52.71	53.40	-6	12,063	-0.05%
2020/04/15	2	53.80	0	0.00	53.00	2	12,025	0.02%
2020/04/14	11	53.62	6	53.63	54.00	5	11,926	0.04%
2020/04/13	8	53.88	3.1	53.23	53.10	4.9	11,862	0.04%
2020/04/10	1	53.10	4	52.15	52.50	-3	11,721	-0.03%
2020/04/09	3	52.47	3	53.27	52.80	0	11,677	0.00%
2020/04/08	6	50.71	21	50.40	51.80	-15	11,479	-0.13%
2020/04/07	2	46.70	10	47.30	48.40	-8	11,116	-0.07%
2020/04/06	5	43.95	1	44.15	44.00	4	10,970	0.04%
2020/04/01	3	46.03	2	45.50	45.50	1	10,811	0.01%
2020/03/31	9	47.93	0	0.00	47.10	9	10,793	0.08%
2020/03/30	4	47.68	6	48.18	48.70	-2	10,818	-0.02%
2020/03/27	7	50.68	2	50.60	48.40	5	10,907	0.05%
2020/03/26	3	50.93	1	51.80	51.80	2	10,903	0.02%
2020/03/25	6	51.97	0	0.00	51.40	6	10,937	0.05%
2020/03/24	2	52.95	3	53.00	52.50	-1	10,937	-0.01%
2020/03/23	6	51.30	3	51.63	51.00	3	10,976	0.03%
2020/03/20	2	49.60	5	51.74	51.40	-3	10,835	-0.03%
2020/03/19	7	49.10	6	47.43	47.20	1	10,721	0.01%
2020/03/18	3	51.47	3	50.67	50.50	0	10,591	0.00%
2020/03/17	5	45.88	5	47.35	49.15	0	10,397	0.00%
2020/03/13	3	46.53	20	45.93	49.45	-17	10,142	-0.17%
2020/03/12	4	50.95	0	0.00	50.00	4	10,088	0.04%
2020/03/11	2	55.60	0	0.00	54.20	2	9,966	0.02%
2020/03/10	4	52.20	5	53.92	55.20	-1	9,869	-0.01%
2020/03/09	9	56.90	7	57.84	55.00	2	9,664	0.02%
2020/03/06	1.1	57.79	0	0.00	57.60	1.1	9,457	0.01%
2020/03/04	4	56.70	0	0.00	56.70	4	9,246	0.04%
2020/03/03	11	57.65	11	58.00	57.90	0	9,238	0.00%
2020/03/02	0	0.00	2	56.50	56.00	-2	9,054	-0.02%
2020/02/27	10	58.02	2	59.20	55.40	8	8,973	0.09%
2020/02/26	2	58.00	23	57.54	57.10	-21	8,663	-0.24%
2020/02/25	1	56.70	0	0.00	55.90	1	8,348	0.01%
2020/02/24	23	56.82	9	55.92	55.70	14	8,210	0.17%
2020/02/21	0	0.00	1	55.20	55.50	-1	8,069	-0.01%
2020/02/20	13	55.82	21	56.50	55.50	-8	7,975	-0.10%
2020/02/19	1	57.50	0	0.00	58.20	1	7,523	0.01%
2020/02/18	1	57.60	5	58.42	57.20	-4	7,427	-0.05%
2020/02/17	2	60.85	6	61.03	59.70	-4	7,168	-0.06%
2020/02/14	10	57.94	9	59.10	60.30	1	6,726	0.01%
2020/02/13	3	55.20	18	55.28	54.90	-15	6,002	-0.25%
2020/02/12	6	52.50	0	0.00	52.40	6	5,496	0.11%
2020/02/11	0	0.00	2	52.00	52.00	-2	5,386	-0.04%
2020/02/10	2	52.00	0	0.00	51.30	2	5,538	0.04%
2020/02/07	10	52.40	0	0.00	52.00	10	5,440	0.18%
2020/02/06	10	53.50	0	0.00	53.60	10	5,321	0.19%
2020/02/05	2	52.90	2	52.90	52.60	0	5,214	0.00%
2020/02/04	0	0.00	5	52.00	51.70	-5	4,944	-0.10%
2020/02/03	0	0.00	30	52.42	52.70	-30	4,849	-0.62%
2020/01/31	9	52.82	11	52.76	53.30	-2	4,686	-0.04%
2020/01/30	0	0.00	16	49.34	49.80	-16	4,367	-0.37%
2020/01/17	1	50.10	13	50.28	50.30	-12	4,153	-0.29%
2020/01/16	10	48.70	10	49.17	49.20	0	3,998	0.00%
2020/01/15	11	47.29	1	47.20	47.20	10	3,778	0.26%
2020/01/09	1	45.25	1	45.55	45.30	0	3,831	0.00%
2020/01/08	3	44.50	0	0.00	44.20	3	3,898	0.08%
2020/01/07	1	45.65	0	0.00	44.70	1	3,949	0.03%
2019/12/31	2	46.05	15	46.29	46.00	-13	4,206	-0.31%
2019/12/27	5	46.55	6	46.82	46.85	-1	4,271	-0.02%
2019/12/26	16	46.32	4	46.65	46.05	12	4,260	0.28%
2019/12/24	0	0.00	21	47.74	47.70	-21	4,240	-0.50%
2019/12/23	1	47.60	2	46.98	47.60	-1	4,127	-0.02%
2019/12/20	6	45.27	5	46.25	46.00	1	3,987	0.03%
2019/12/19	0	0.00	8	46.47	46.50	-8	3,933	-0.20%
2019/12/18	1	45.90	43	44.68	45.10	-42	3,831	-1.10%
2019/12/17	1	44.00	3	43.95	44.10	-2	3,703	-0.05%
2019/12/13	1	43.80	0	0.00	43.70	1	3,946	0.03%
2019/12/12	0	0.00	1	43.70	43.45	-1	3,953	-0.03%
2019/12/09	11	42.41	5	42.60	42.60	6	4,163	0.14%
2019/12/04	2	42.70	0	0.00	43.00	2	4,464	0.04%
2019/12/02	20	42.93	10	42.69	42.65	10	4,603	0.22%
2019/11/29	7	43.95	5	43.90	43.75	2	4,658	0.04%
2019/11/28	12	44.32	0	0.00	44.80	12	4,686	0.26%
2019/11/27	3	43.90	0	0.00	43.95	3	4,687	0.06%
2019/11/26	3	43.68	0	0.00	43.60	3	4,722	0.06%
2019/11/25	0	0.00	3	43.15	42.95	-3	4,789	-0.06%
2019/11/22	0	0.00	40	42.84	42.70	-40	4,867	-0.82%
2019/11/21	5	42.61	3	42.55	43.20	2	4,990	0.04%
2019/11/19	10	44.45	3	43.70	43.60	7	5,197	0.13%
2019/11/18	35	44.00	0	0.00	44.30	35	5,226	0.67%
2019/11/13	1	42.90	0	0.00	42.70	1	5,441	0.02%
2019/11/12	3	42.70	0	0.00	43.20	3	5,495	0.05%
2019/11/08	4	43.93	10	44.40	43.85	-6	5,702	-0.11%
2019/11/07	14	44.01	5	43.93	44.45	9	5,784	0.16%
2019/11/04	0	0.00	1	42.65	42.55	-1	6,228	-0.02%
2019/11/01	1	43.00	0	0.00	43.10	1	6,305	0.02%
2019/10/22	0	0.00	4	43.60	42.75	-4	6,735	-0.06%
2019/10/21	0	0.00	1	42.80	42.55	-1	6,731	-0.01%
2019/10/18	1	42.90	2	42.80	42.85	-1	6,792	-0.01%
2019/10/16	0	0.00	1	41.45	41.80	-1	6,818	-0.01%
2019/10/15	3	40.85	5	40.90	40.60	-2	6,821	-0.03%
2019/10/09	2	38.85	5	38.62	38.85	-3	6,895	-0.04%
2019/10/08	1	41.05	0	0.00	41.05	1	6,871	0.01%
2019/10/07	3	42.13	8	42.18	42.30	-5	6,886	-0.07%
2019/10/04	9	40.98	5	40.30	40.30	4	6,848	0.06%
2019/10/03	0	0.00	10	41.95	41.95	-10	6,802	-0.15%
2019/10/02	3	42.28	1	42.05	42.40	2	6,962	0.03%
2019/09/23	1	44.30	4	44.33	44.30	-3	7,290	-0.04%
2019/09/20	0	0.00	6	43.88	43.85	-6	7,379	-0.08%
2019/09/19	0	0.00	1	43.80	43.60	-1	7,393	-0.01%
2019/09/18	20	43.60	1	43.50	43.40	19	7,383	0.26%
2019/09/17	1	45.35	2	45.50	45.20	-1	7,202	-0.01%
2019/09/16	2	44.85	12	44.75	44.85	-10	7,215	-0.14%
2019/09/12	4	46.84	0	0.00	46.70	4	7,126	0.06%
2019/09/11	0	0.00	1	47.25	47.15	-1	7,212	-0.01%
2019/09/09	12	48.29	3	46.70	46.70	9	7,411	0.12%
2019/09/06	4	51.40	5	51.48	51.50	-1	7,243	-0.01%
2019/09/05	6	51.67	0	0.00	51.40	6	7,472	0.08%
2019/09/03	1	51.00	2	50.80	50.50	-1	7,592	-0.01%
2019/09/02	10	51.70	0	0.00	51.70	10	7,645	0.13%
2019/08/30	1	51.30	2	51.15	50.30	-1	7,796	-0.01%
2019/08/29	2	50.70	1	50.80	50.80	1	7,929	0.01%
2019/08/28	3	50.50	3	51.13	50.60	0	7,921	0.00%
2019/08/27	1	51.60	2	51.80	51.00	-1	7,869	-0.01%
2019/08/26	9	51.42	0	0.00	51.30	9	7,858	0.11%
2019/08/23	1	54.40	0	0.00	53.60	1	7,771	0.01%
2019/08/22	16	54.60	0	0.00	54.90	16	7,731	0.21%
2019/08/21	17	54.33	0.1	54.20	54.20	17	7,650	0.22%
2019/08/20	5	55.00	2	55.80	55.00	3	7,684	0.04%
2019/08/19	21	55.10	4	55.40	55.20	17	7,690	0.22%
2019/08/16	3	53.90	3	53.47	53.20	0	7,605	0.00%
2019/08/15	4	54.10	3	53.80	53.90	1	7,544	0.01%
2019/08/14	3	55.40	2	55.20	54.60	1	7,517	0.01%
2019/08/13	1	53.20	2	53.90	53.10	-1	7,466	-0.01%
2019/08/12	1.1	54.79	6	56.18	54.40	-5	7,543	-0.07%
2019/08/08	8	55.10	25	55.44	56.50	-17	7,500	-0.23%
2019/08/07	1	52.80	1	54.10	52.80	0	7,291	0.00%
2019/08/06	2	52.70	6	52.80	53.80	-4	7,271	-0.06%
2019/08/02	2	52.40	3.1	53.19	52.70	-1.1	7,225	-0.02%
2019/08/01	3	52.70	9	52.68	53.00	-6	7,491	-0.08%
2019/07/31	0	0.00	1	51.70	51.60	-1	7,711	-0.01%
2019/07/30	1	51.00	2	51.70	51.50	-1	7,891	-0.01%
2019/07/29	0	0.00	1	50.40	50.50	-1	7,944	-0.01%
2019/07/23	1	49.80	1	49.80	49.80	0	8,400	0.00%
2019/07/22	1	49.70	1	50.80	50.70	0	8,389	0.00%
2019/07/18	5	49.03	0	0.00	49.00	5	8,547	0.06%
2019/07/17	15	49.95	0	0.00	50.10	15	8,531	0.18%
2019/07/16	0	0.00	1	51.40	50.70	-1	8,540	-0.01%
2019/07/15	2.1	52.10	1	52.00	51.90	1.1	8,616	0.01%
2019/07/12	1	51.60	0	0.00	51.50	1	8,738	0.01%
2019/07/10	4	50.30	4	51.20	50.20	0	9,016	0.00%
2019/07/09	5	49.90	0	0.00	49.85	5	9,495	0.05%
2019/07/08	11	49.88	0	0.00	50.60	11	10,127	0.11%
2019/07/05	1	51.70	0	0.00	51.70	1	10,138	0.01%
2019/07/03	5	53.06	3	53.20	51.70	2	10,261	0.02%
2019/07/01	6	55.33	5	54.96	55.50	1	10,229	0.01%
2019/06/28	0	0.00	2	54.45	54.60	-2	10,178	-0.02%
2019/06/27	0	0.00	1	55.00	53.70	-1	10,264	-0.01%
2019/06/26	1	54.00	2	54.05	54.00	-1	10,310	-0.01%
2019/06/21	3	53.60	3	53.90	53.10	0	10,404	0.00%
2019/06/19	8	53.65	8	53.64	53.40	0	10,343	0.00%
2019/06/18	7	51.53	12	52.36	53.40	-5	10,289	-0.05%
2019/06/17	7	52.97	6	53.65	52.70	1	10,162	0.01%
2019/06/14	4	55.10	1	56.00	55.00	3	10,109	0.03%
2019/06/13	0	0.00	10	55.34	54.90	-10	10,050	-0.10%
2019/06/12	0	0.00	1	54.10	54.00	-1	9,826	-0.01%
2019/06/11	0	0.00	3	53.90	53.10	-3	9,808	-0.03%
2019/06/10	1	52.50	5	52.62	52.60	-4	9,740	-0.04%
2019/06/06	4	51.80	10	52.13	52.70	-6	9,728	-0.06%
2019/06/05	1	51.90	12	51.00	51.70	-11	9,543	-0.12%
2019/06/04	7	47.81	2	48.50	48.40	5	9,438	0.05%
2019/05/31	1	48.00	3	48.25	48.20	-2	9,800	-0.02%
2019/05/30	3	47.37	3	47.78	47.45	0	9,783	0.00%
2019/05/29	0	0.00	2	47.85	47.50	-2	9,802	-0.02%
2019/05/27	5	44.58	5	45.28	45.60	0	9,886	0.00%
2019/05/23	5	46.32	0	0.00	46.25	5	9,818	0.05%
2019/05/21	0	0.00	5	48.65	49.75	-5	9,976	-0.05%
2019/05/20	5	48.35	0	0.00	48.75	5	10,042	0.05%
2019/05/17	10	50.50	0	0.00	49.55	10	9,982	0.10%
2019/05/16	5	51.70	7	53.00	51.70	-2	9,904	-0.02%
2019/05/14	1	48.50	3	48.93	50.80	-2	9,929	-0.02%
2019/05/13	3	50.27	1	49.80	50.00	2	10,008	0.02%
2019/05/10	2	50.00	1	50.70	50.00	1	10,404	0.01%
2019/05/09	16	52.51	5	50.50	50.50	11	10,496	0.10%
2019/05/08	4	54.18	4	54.43	55.00	0	10,425	0.00%
2019/05/07	1	50.90	9	51.83	53.70	-8	10,216	-0.08%
2019/05/06	11	50.51	1	51.10	50.00	10	10,111	0.10%
2019/05/03	5	51.27	22	51.88	51.70	-17	10,062	-0.17%
2019/05/02	3	50.40	1	50.70	50.70	2	10,037	0.02%
2019/04/30	8	50.81	8	50.28	51.20	0	10,095	0.00%
2019/04/29	52	48.10	53	48.21	49.25	-1	10,047	-0.01%
2019/04/26	2	48.35	2	49.60	48.50	0	10,085	0.00%
2019/04/25	45	49.26	43	48.47	49.10	2	10,291	0.02%
2019/04/24	1	49.95	1	51.80	49.00	0	10,513	0.00%
2019/04/22	2	50.18	6	50.08	49.70	-4	11,100	-0.04%
2019/04/19	18	51.06	18	50.83	50.40	0	11,010	0.00%
2019/04/18	12	50.26	14	49.97	50.00	-2	10,844	-0.02%
2019/04/17	9	51.24	10	51.44	52.00	-1	10,676	-0.01%
2019/04/16	21	51.00	13	50.78	50.70	8	10,536	0.08%
2019/04/15	19	49.87	27	49.72	51.00	-8	10,281	-0.08%
2019/04/12	94	48.78	96	47.60	46.45	-2	9,716	-0.02%
2019/04/08	10	45.70	10	45.55	45.10	0	8,766	0.00%
2019/03/27	5	41.80	0	0.00	42.15	5	8,292	0.06%
2019/03/26	5	41.30	2	41.60	41.40	3	8,246	0.04%
2019/03/25	0	0.00	2	40.60	40.80	-2	8,317	-0.02%
2019/03/20	2	41.05	0	0.00	41.10	2	8,350	0.02%
2019/03/18	5	40.95	0	0.00	40.40	5	8,292	0.06%
2019/03/12	2	41.30	0	0.00	40.45	2	8,221	0.02%
2019/03/11	0	41.65	0	0.00	41.35	0	8,174	0.00%
2019/03/08	5	41.80	0	0.00	41.45	5	8,280	0.06%
2019/03/06	5	44.70	0	0.00	43.70	5	8,223	0.06%
2019/02/27	12	42.89	0	0.00	44.30	12	8,141	0.15%
2019/02/21	5	45.20	0	0.00	44.40	5	8,278	0.06%
2019/02/15	5	44.35	1	43.85	44.30	4	8,216	0.05%
2019/02/11	0	0.00	15	46.32	48.05	-15	8,166	-0.18%
2019/01/30	0	0.00	5	43.24	43.70	-5	7,777	-0.06%
2019/01/29	2	41.05	2	42.25	40.65	0	7,542	0.00%
2019/01/25	3	40.95	2	41.95	40.80	1	7,166	0.01%
2019/01/24	0	0.00	3	41.02	41.25	-3	7,083	-0.04%
2019/01/23	3	40.93	0	0.00	41.00	3	6,996	0.04%
2019/01/22	4	40.55	2	39.55	39.65	2	6,839	0.03%
2019/01/17	3	41.30	3	42.40	40.55	0	6,416	0.00%
2019/01/16	0	0.00	2	41.15	41.15	-2	6,188	-0.03%
2019/01/15	11	38.73	11	38.84	39.60	0	5,890	0.00%
2019/01/14	1	36.45	6	36.99	38.20	-5	5,445	-0.09%
2018/12/25	15	33.13	10	33.20	33.20	5	5,582	0.09%
2018/12/21	10	34.78	0	0.00	35.50	10	5,693	0.18%
2018/12/18	0	0.00	10	36.03	35.25	-10	5,647	-0.18%
2018/12/14	5	35.20	5	35.15	35.50	0	5,722	0.00%
2018/12/12	0	0.00	1	34.65	34.80	-1	5,750	-0.02%
2018/12/11	1	34.25	0	0.00	34.25	1	5,785	0.02%
2018/12/03	0	0.00	1	36.40	36.35	-1	6,100	-0.02%
2018/11/28	1	35.70	6	36.08	35.60	-5	6,722	-0.07%
2018/11/27	0	0.00	2	34.70	35.35	-2	6,715	-0.03%
2018/11/26	0	0.00	1	34.20	34.55	-1	6,769	-0.01%
2018/11/23	0	0.00	1	33.70	33.10	-1	6,853	-0.01%
2018/11/22	1	33.60	0	0.00	33.10	1	6,997	0.01%
2018/11/21	2	34.40	0	0.00	34.60	2	7,287	0.03%
2018/11/20	5	34.60	5	34.50	34.50	0	7,661	0.00%
2018/11/15	2	35.05	2	34.73	34.90	0	7,771	0.00%
2018/11/14	1	34.15	1	34.70	34.75	0	7,837	0.00%
2018/11/13	0	0.00	5	33.40	34.25	-5	7,727	-0.06%
2018/11/08	1	33.65	0	0.00	32.10	1	7,626	0.01%
2018/11/07	0	0.00	6	32.72	33.00	-6	7,553	-0.08%
2018/11/01	0	0.00	5	30.50	30.65	-5	7,783	-0.06%
2018/10/19	5	29.01	0	0.00	29.60	5	9,313	0.05%
2018/10/16	0	0.00	5	29.60	28.85	-5	9,755	-0.05%
2018/10/11	0	0.00	2	26.35	26.00	-2	9,927	-0.02%
2018/10/05	5	28.75	5	29.40	29.40	0	10,806	0.00%
2018/10/04	5	30.10	0	0.00	30.30	5	10,989	0.05%
2018/10/03	0	0.00	6	32.06	32.00	-6	10,902	-0.06%
2018/10/01	16	30.56	10	30.90	30.95	6	10,962	0.05%
2018/09/28	0	0.00	3	31.75	31.70	-3	10,991	-0.03%
2018/09/20	5	31.45	0	0.00	30.85	5	10,881	0.05%
2018/09/17	2	34.00	0	0.00	33.15	2	10,586	0.02%
2018/09/07	5	33.90	0	0.00	34.60	5	10,088	0.05%
2018/09/06	15	35.47	0	0.00	35.00	15	10,124	0.15%
2018/09/05	30	34.72	0	0.00	34.70	30	9,826	0.31%
2018/09/04	7	34.17	5	34.60	34.10	2	9,652	0.02%
2018/09/03	0	0.00	1	36.70	36.70	-1	9,251	-0.01%
2018/08/31	0	0.00	0.4	36.60	36.60	-0.4	9,128	0.00%
2018/08/30	1	36.45	1	36.90	36.70	0	8,975	0.00%
2018/08/28	14	35.72	10	37.30	36.70	4	8,635	0.05%
2018/08/24	0	0.00	9	32.66	33.10	-9	7,915	-0.11%
2018/08/23	7	32.61	0	0.00	32.35	7	7,920	0.09%
2018/08/21	0	0.00	4	31.38	31.75	-4	7,654	-0.05%
2018/08/20	2	30.00	1	30.05	30.30	1	7,477	0.01%
2018/08/15	2	29.50	0	0.00	29.85	2	7,407	0.03%
2018/08/13	0	0.00	2	32.05	30.75	-2	7,189	-0.03%
2018/08/10	2	31.80	0	0.00	31.80	2	7,032	0.03%
2018/08/08	2	31.50	0	0.00	31.75	2	6,907	0.03%
2018/07/31	0	0.00	1	31.95	32.00	-1	6,187	-0.02%
2018/07/27	1	31.80	0	0.00	32.00	1	5,970	0.02%
2018/07/26	0	0.00	8	32.15	31.00	-8	5,694	-0.14%
2018/07/24	8	30.00	0	0.00	29.30	8	5,128	0.16%
2018/07/17	1	29.50	3	28.68	28.65	-2	4,508	-0.04%
2018/07/16	0	0.00	2	27.60	28.10	-2	4,143	-0.05%
2018/07/13	4	28.23	3.1	28.61	29.30	0.9	3,897	0.02%
2018/07/12	5	26.96	20	26.58	27.75	-15	3,424	-0.44%
2018/07/10	1	25.00	9	24.92	24.90	-8	3,074	-0.26%
2018/07/09	8	25.54	17.3	25.82	25.15	-9.3	2,996	-0.31%
2018/07/06	7	24.99	0	0.00	25.35	7	2,827	0.25%
2018/06/25	0	0.00	10	23.83	23.35	-10	2,387	-0.42%
2018/06/19	5	22.95	5	22.90	22.90	0	2,276	0.00%
2018/06/15	14	23.45	1	23.60	23.50	13	2,256	0.58%
2018/06/14	1	24.45	0	0.00	23.60	1	2,236	0.04%
2018/06/13	0	0.00	5	24.00	24.35	-5	2,068	-0.24%
2018/06/12	5.2	23.34	1	23.50	23.25	4.2	2,014	0.21%
2018/06/11	10	22.75	10	23.75	23.80	0	2,031	0.00%
2018/06/08	0	0.00	2	23.40	23.35	-2	2,028	-0.10%
2018/06/07	0	0.00	1	23.70	23.70	-1	2,010	-0.05%
2018/06/06	0	0.00	1	24.00	24.10	-1	1,969	-0.05%
2018/06/05	0	0.00	5	23.70	23.85	-5	1,935	-0.26%
2018/06/01	14	23.87	10	24.65	23.50	4	1,842	0.22%
2018/05/31	6	22.93	20	23.43	23.65	-14	1,706	-0.82%
2018/05/22	1	22.00	1	22.15	22.10	0	1,367	0.00%
2018/05/15	10	21.65	0	0.00	21.60	10	1,237	0.81%
2018/05/11	20	22.16	0	0.00	21.55	20	1,136	1.76%
2018/05/08	10	21.90	0	0.00	21.90	10	981	1.02%
2018/05/03	0	0.00	10	22.70	21.75	-10	869	-1.15%
2018/04/25	0	0.00	1	21.00	21.70	-1	701	-0.14%
2018/04/20	0	0.00	2	20.90	20.60	-2	614	-0.33%
2018/04/16	2	20.78	6	21.07	20.80	-4	594	-0.67%
2018/04/12	0	0.00	2	20.20	20.25	-2	587	-0.34%
2018/04/10	0	0.00	1	19.95	19.50	-1	589	-0.17%
2018/04/09	1	18.90	0	0.00	18.85	1	578	0.17%
2018/03/27	24	18.99	0	0.00	18.80	24	621	3.86%
2018/03/26	2	19.10	0	0.00	19.00	2	625	0.32%
2018/03/23	2	19.20	0	0.00	19.15	2	620	0.32%
2018/03/22	1	19.65	0	0.00	19.50	1	619	0.16%
2018/03/14	0	0.00	8	19.43	20.65	-8	594	-1.34%
2018/03/07	0	0.00	2	19.05	18.80	-2	566	-0.35%
2018/03/02	8	18.65	0	0.00	18.80	8	557	1.43%
2018/02/23	0	0.00	2	19.30	19.25	-2	554	-0.36%
2018/02/21	2	19.00	0	0.00	19.20	2	565	0.35%
2018/02/06	2	18.80	0	0.00	18.20	2	681	0.29%
2018/01/02	0	0.00	4	20.51	20.95	-4	692	-0.58%