泰鼎-KY (4927)-華南永昌-台南券商分點個股進出

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
43.50
漲跌
▼0.65
漲幅
-1.47%
成交量
1,059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－華南永昌-台南券商分點個股進出

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

華南永昌-台南券商分點個股進出
華南永昌-台南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
2024/10/30	5	43.79	0	0.00	43.50	5	1,739	0.29%
2024/10/29	2	43.95	0	0.00	44.15	2	1,748	0.11%
2024/10/25	1	45.50	0	0.00	45.45	1	1,709	0.06%
2024/10/24	1	47.75	0	0.00	47.75	1	1,661	0.06%
2024/10/23	1	48.50	0	0.00	48.50	1	1,630	0.06%
2024/10/22	2	49.15	0	0.00	48.80	2	1,617	0.12%
2024/10/18	0	0.00	10	50.81	51.10	-10	1,607	-0.62%
2024/10/17	13	52.15	0	0.00	51.70	13	1,605	0.81%
2024/10/15	5	54.12	0	0.00	53.70	5	1,654	0.30%
2024/10/14	3	58.80	0	0.00	59.40	3	1,766	0.17%
2024/10/11	0	0.00	10	55.12	55.50	-10	1,789	-0.56%
2024/10/07	10	60.30	0	0.00	58.50	10	1,888	0.53%
2024/09/18	0	0.00	12	57.70	57.70	-12	1,834	-0.65%
2024/09/16	7	59.10	7	59.29	59.00	0	1,822	0.00%
2024/08/28	12	56.95	0	0.00	57.00	12	1,665	0.72%
2024/08/26	0	0.00	1	57.00	57.10	-1	1,688	-0.06%
2024/07/31	0	0.00	1	54.00	54.00	-1	1,345	-0.07%
2024/07/19	0	0.00	1	53.00	52.50	-1	1,316	-0.08%
2024/07/16	0	0.00	2	54.20	54.70	-2	1,258	-0.16%
2024/07/15	0	0.00	2	54.60	54.90	-2	1,186	-0.17%
2024/07/11	0	0.00	20	47.30	47.35	-20	901	-2.22%
2024/07/10	0	0.00	10	40.70	43.05	-10	805	-1.24%
2024/07/09	20	38.95	0	0.00	39.15	20	765	2.61%
2024/07/05	2	38.15	0	0.00	39.05	2	756	0.26%
2024/07/02	6	37.66	0	0.00	37.80	6	743	0.81%
2024/07/01	1	38.05	0	0.00	38.10	1	741	0.13%
2024/06/27	1	38.10	0	0.00	38.00	1	745	0.13%
2024/06/25	0	0.00	11	38.38	38.70	-11	768	-1.43%
2024/06/24	0	0.00	5	38.30	38.05	-5	759	-0.66%
2024/06/19	9	37.91	0	0.00	37.85	9	762	1.18%
2024/06/13	1	38.60	0	0.00	38.55	1	756	0.13%
2024/06/11	1	39.15	0	0.00	38.90	1	762	0.13%
2024/06/06	9	38.94	0	0.00	39.00	9	798	1.13%
2024/06/03	0	0.00	7	41.34	41.20	-7	800	-0.87%
2024/05/31	0	0.00	3	40.43	40.00	-3	806	-0.37%
2024/05/30	0	0.00	1	40.70	40.10	-1	775	-0.13%
2024/05/23	12	40.53	0	0.00	40.40	12	786	1.53%
2024/05/16	0	0.00	6	41.80	41.50	-6	748	-0.80%
2024/05/09	0	0.00	5	41.95	41.70	-5	737	-0.68%
2024/05/03	1	42.20	0	0.00	42.20	1	720	0.14%
2024/04/30	0	0.00	10	41.33	41.40	-10	705	-1.42%
2024/04/25	0	0.00	15	39.67	39.55	-15	682	-2.20%
2024/04/22	4	38.75	4	38.70	38.55	0	683	0.00%
2024/04/02	5	39.35	0	0.00	39.35	5	612	0.82%
2024/03/27	0	0.00	2	40.60	40.60	-2	552	-0.36%
2024/03/22	0	41.70	0	0.00	41.65	0	528	0.00%
2024/03/15	5	41.10	0	0.00	40.45	5	486	1.03%
2024/03/12	10	42.28	0	0.00	42.15	10	426	2.34%
2024/03/08	5	42.80	0	0.00	42.35	5	378	1.32%
2024/03/05	10	43.78	0	0.00	42.90	10	301	3.32%
2024/03/04	5	45.20	0	0.00	44.65	5	272	1.83%
2024/03/01	15	45.42	0	0.00	45.45	15	258	5.80%
2024/01/08	5	50.30	0	0.00	49.85	5	347	1.44%
2023/12/27	0	0.00	0.1	50.30	49.95	-0.1	409	-0.01%
2023/11/02	0	0.00	4	46.80	46.90	-4	749	-0.53%
2023/11/01	0	0.00	2	45.90	45.60	-2	760	-0.26%
2023/10/30	0	0.00	5	47.40	47.50	-5	772	-0.65%
2023/10/19	0	0.00	5	51.60	51.50	-5	756	-0.66%
2023/10/17	2	52.95	0	0.00	52.80	2	764	0.26%
2023/10/16	0	52.70	0	0.00	52.20	0	780	0.00%
2023/10/11	5	52.70	0	0.00	52.50	5	842	0.59%
2023/10/06	11	53.25	0	0.00	52.70	11	861	1.28%
2023/09/28	1	56.20	1	56.70	56.30	0	946	0.00%
2023/09/19	0	0.00	1	58.50	58.50	-1	1,193	-0.08%
2023/09/18	2	58.10	3	58.27	58.00	-1	1,194	-0.08%
2023/09/14	1	56.80	1	56.80	56.80	0	1,187	0.00%
2023/09/12	1	55.20	0	0.00	54.70	1	1,182	0.08%
2023/09/06	1	59.00	1	57.70	57.00	0	1,200	0.00%
2023/08/31	1	57.00	0	0.00	57.10	1	1,245	0.08%
2023/08/17	1	52.80	0	0.00	52.80	1	1,397	0.07%
2023/08/16	0	0.00	5	52.60	52.30	-5	1,453	-0.34%
2023/08/14	5	54.60	0	0.00	54.60	5	1,451	0.34%
2023/08/08	0	0.00	1	61.90	62.10	-1	1,469	-0.07%
2023/07/24	1	62.70	1	63.40	62.60	0	1,430	0.00%
2023/07/21	1	64.20	0	0.00	63.20	1	1,433	0.07%
2023/07/20	1	64.50	2	65.20	65.10	-1	1,449	-0.07%
2023/07/19	1	66.10	0	0.00	63.90	1	1,450	0.07%
2023/07/18	2	67.70	0	0.00	66.00	2	1,452	0.14%
2023/07/17	1	66.10	1	67.50	67.40	0	1,444	0.00%
2023/07/14	1	66.00	0	0.00	66.00	1	1,433	0.07%
2023/07/11	0	0.00	1	67.20	66.90	-1	1,426	-0.07%
2023/07/10	2	66.00	1	66.70	66.00	1	1,502	0.07%
2023/07/07	0	0.00	1	66.40	66.80	-1	1,574	-0.06%
2023/07/06	1	64.50	1	65.10	65.80	0	1,633	0.00%
2023/07/05	1	67.40	1	67.90	67.80	0	1,583	0.00%
2023/06/08	0	0.00	1	64.80	64.70	-1	1,344	-0.07%
2023/06/07	0	0.00	1	64.70	64.70	-1	1,344	-0.07%
2023/05/31	0	0.00	3	62.60	63.00	-3	1,256	-0.24%
2023/05/30	1	61.70	0	0.00	61.80	1	1,214	0.08%
2023/05/22	0	0.00	1	61.90	61.50	-1	1,318	-0.08%
2023/05/19	0	0.00	10	59.75	59.60	-10	1,270	-0.79%
2023/05/18	0	0.00	4	59.50	59.10	-4	1,261	-0.32%
2023/05/17	1	60.50	0	0.00	59.70	1	1,244	0.08%
2023/05/16	0	0.00	10	56.90	57.20	-10	1,197	-0.84%
2023/05/03	3	54.10	0	0.00	54.20	3	1,251	0.24%
2023/04/26	3	53.20	0	0.00	54.30	3	1,256	0.24%
2023/04/25	4	55.10	0	0.00	53.90	4	1,252	0.32%
2023/04/21	15	56.93	0	0.00	56.70	15	1,227	1.22%
2023/04/18	8	61.69	0	0.00	60.40	8	1,192	0.67%
2023/03/28	0	0.00	6	59.70	59.80	-6	878	-0.68%
2023/03/24	0	0.00	6	59.80	59.80	-6	893	-0.67%
2023/03/23	0	0.00	5	59.50	59.40	-5	897	-0.56%
2023/03/16	5	55.80	1	56.20	56.00	4	932	0.43%
2023/03/15	2	56.50	0	0.00	56.50	2	950	0.21%
2023/03/14	2	57.10	0	0.00	57.00	2	982	0.20%
2023/03/13	5	57.50	1	57.60	58.60	4	996	0.40%
2023/03/10	1	58.60	0	0.00	59.00	1	1,031	0.10%
2023/03/06	0	0.00	5	61.60	61.90	-5	1,232	-0.41%
2023/03/02	0	58.70	0	0.00	58.40	0	1,318	0.00%
2023/03/01	2	58.30	0	0.00	58.70	2	1,338	0.15%
2023/02/24	5	61.40	0	0.00	61.10	5	1,335	0.37%
2023/02/22	0.4	63.50	0	0.00	62.30	0.4	1,384	0.03%
2023/02/21	0.1	63.80	0	0.00	64.50	0.1	1,383	0.01%
2023/02/20	0.5	64.80	0	0.00	64.90	0.5	1,384	0.04%
2023/02/17	0	0.00	6	61.50	61.60	-6	1,339	-0.45%
2023/02/15	0	0.00	1	59.50	59.40	-1	1,470	-0.07%
2023/01/30	0	0.00	3	56.40	56.70	-3	1,860	-0.16%
2023/01/13	0	0.00	1	55.20	54.80	-1	1,930	-0.05%
2023/01/11	0	0.00	10	56.00	56.20	-10	2,051	-0.49%
2023/01/10	0	0.00	5	54.80	55.20	-5	2,092	-0.24%
2023/01/05	1	53.90	0	0.00	53.80	1	2,158	0.05%
2023/01/03	2	53.40	0	0.00	53.60	2	2,201	0.09%
2022/12/30	1	53.00	0	0.00	53.30	1	2,215	0.05%
2022/12/28	2	53.80	0	0.00	53.60	2	2,268	0.09%
2022/12/22	1	54.90	0	0.00	54.90	1	2,315	0.04%
2022/12/21	3	55.03	0	0.00	54.60	3	2,345	0.13%
2022/12/19	2	56.80	0	0.00	56.70	2	2,384	0.08%
2022/12/16	6	57.53	0	0.00	57.50	6	2,412	0.25%
2022/12/07	0	0.00	4	58.93	58.50	-4	2,530	-0.16%
2022/12/06	1	59.40	0	0.00	59.50	1	2,550	0.04%
2022/12/05	2	60.95	0	0.00	61.00	2	2,535	0.08%
2022/11/30	0	0.00	2	60.20	59.90	-2	2,559	-0.08%
2022/11/28	0	0.00	5	58.04	59.30	-5	2,579	-0.19%
2022/11/25	5	57.54	1	58.40	57.00	4	2,496	0.16%
2022/11/24	11	56.99	9	57.49	58.40	2	2,494	0.08%
2022/11/23	2	56.35	0	0.00	56.60	2	2,496	0.08%
2022/11/21	1	54.50	0	0.00	54.30	1	2,511	0.04%
2022/11/16	0	0.00	3	55.10	55.20	-3	2,568	-0.12%
2022/11/11	6	54.00	10	53.40	53.10	-4	2,889	-0.14%
2022/11/10	5	56.10	6	55.10	55.10	-1	2,772	-0.04%
2022/11/09	5	55.68	0	0.00	55.90	5	2,749	0.18%
2022/11/08	1	54.90	1	54.30	54.40	0	2,707	0.00%
2022/11/04	2	53.45	0	0.00	53.50	2	2,589	0.08%
2022/11/02	0	0.00	1	52.20	51.90	-1	2,493	-0.04%
2022/10/26	1	49.35	0	0.00	48.20	1	2,471	0.04%
2022/10/19	0	0.00	15	52.60	51.60	-15	2,364	-0.63%
2022/10/18	17	51.31	3	51.77	51.50	14	2,275	0.62%
2022/10/11	1	50.50	0	0.00	48.85	1	2,200	0.05%
2022/10/07	0	0.00	1	52.70	52.60	-1	2,173	-0.05%
2022/10/06	1	52.00	0	0.00	52.20	1	2,177	0.05%
2022/09/30	0	0.00	6	48.90	49.80	-6	2,167	-0.28%
2022/09/29	1	50.60	0	0.00	49.80	1	2,182	0.05%
2022/09/28	1	52.80	1	49.50	49.50	0	2,208	0.00%
2022/09/27	0	0.00	1	53.60	53.60	-1	2,273	-0.04%
2022/09/26	0	0.00	5	52.50	51.30	-5	2,288	-0.22%
2022/09/21	1	56.90	0	0.00	56.80	1	2,245	0.04%
2022/09/19	1	58.30	0	0.00	57.30	1	2,247	0.04%
2022/09/15	0	0.00	1	60.30	60.30	-1	2,236	-0.04%
2022/09/14	1	57.60	0	0.00	58.00	1	2,206	0.05%
2022/09/08	0	0.00	1	57.70	57.70	-1	2,238	-0.04%
2022/09/07	5	56.68	0	0.00	56.60	5	2,244	0.22%
2022/09/06	1	58.40	1	58.10	58.10	0	2,278	0.00%
2022/09/05	1	57.80	0	0.00	57.80	1	2,240	0.04%
2022/08/31	2	61.10	0	0.00	61.80	2	2,218	0.09%
2022/08/30	3	61.10	1	61.10	61.10	2	2,198	0.09%
2022/08/26	1	59.40	1	60.60	60.60	0	2,130	0.00%
2022/08/24	2	60.40	0	0.00	58.90	2	2,111	0.09%
2022/08/23	1	60.50	1	60.80	60.90	0	2,081	0.00%
2022/08/22	0	0.00	4	63.60	62.80	-4	2,037	-0.20%
2022/08/19	4	61.00	2	62.35	62.30	2	1,915	0.10%
2022/08/11	0	0.00	5	56.40	55.80	-5	1,787	-0.28%
2022/08/10	1	55.00	15	55.08	55.90	-14	1,807	-0.77%
2022/08/09	1	54.40	0	0.00	55.70	1	1,793	0.06%
2022/08/05	20	56.45	2	55.90	56.70	18	1,759	1.02%
2022/08/04	2	55.20	0	0.00	55.70	2	1,760	0.11%
2022/08/03	2	56.80	0	0.00	56.60	2	1,760	0.11%
2022/08/02	2	58.00	0	0.00	57.70	2	1,791	0.11%
2022/08/01	6	59.75	0	0.00	59.70	6	1,819	0.33%
2022/07/29	1	60.70	0	0.00	61.00	1	1,859	0.05%
2022/07/22	2	64.10	3	64.20	63.30	-1	1,996	-0.05%
2022/07/21	2	63.70	0	0.00	64.20	2	2,010	0.10%
2022/07/14	0	0.00	1	62.30	62.30	-1	2,321	-0.04%
2022/07/13	1	60.10	0	0.00	59.00	1	2,314	0.04%
2022/07/12	3	60.60	0	0.00	60.50	3	2,295	0.13%
2022/07/06	0	0.00	4	63.00	61.80	-4	2,326	-0.17%
2022/07/05	3	63.17	2	63.60	64.70	1	2,343	0.04%
2022/07/01	2	67.75	0	0.00	65.60	2	2,296	0.09%
2022/06/30	0	0.00	1	69.50	69.30	-1	2,309	-0.04%
2022/06/27	1	74.30	0	0.00	74.00	1	2,560	0.04%
2022/06/23	1	70.00	0	0.00	71.70	1	2,678	0.04%
2022/06/22	0	0.00	15	73.36	71.40	-15	2,769	-0.54%
2022/06/21	0	0.00	1	73.30	74.20	-1	2,922	-0.03%
2022/06/17	1	72.00	0	0.00	74.00	1	3,136	0.03%
2022/06/16	11	76.52	0	0.00	74.50	11	3,133	0.35%
2022/06/13	1	79.80	0	0.00	79.70	1	3,072	0.03%
2022/06/06	2	87.65	0	0.00	86.30	2	3,077	0.06%
2022/06/02	1	88.10	0	0.00	88.10	1	3,112	0.03%
2022/06/01	1	91.40	0	0.00	89.80	1	3,228	0.03%
2022/05/30	0	0.00	5	87.60	87.60	-5	3,379	-0.15%
2022/05/26	1	88.70	1	88.00	88.10	0	3,408	0.00%
2022/05/25	1	87.40	0	0.00	88.60	1	3,438	0.03%
2022/05/24	11	89.75	0	0.00	88.60	11	3,449	0.32%
2022/05/23	1	91.70	0	0.00	91.70	1	3,458	0.03%
2022/05/18	0	0.00	1	94.90	94.00	-1	3,484	-0.03%
2022/05/17	2	94.15	0	0.00	94.40	2	3,498	0.06%
2022/05/12	0	0.00	1	93.60	92.80	-1	3,665	-0.03%
2022/05/11	1	96.10	0	0.00	96.20	1	3,722	0.03%
2022/04/27	1	93.50	0	0.00	94.00	1	4,363	0.02%
2022/04/20	0	0.00	1	104.00	105.00	-1	4,574	-0.02%
2022/04/19	1	102.50	0	0.00	102.50	1	4,680	0.02%
2022/04/12	1	100.50	1.4	99.26	102.00	-0.4	5,471	-0.01%
2022/04/11	1.1	99.00	1	98.10	98.80	0.1	5,549	0.00%
2022/04/08	0	0.00	11.2	102.00	101.00	-11.2	5,619	-0.20%
2022/04/01	4	106.13	3	103.50	103.50	1	5,968	0.02%
2022/03/31	3	106.83	3	107.83	106.00	0	6,026	0.00%
2022/03/30	0	0.00	1	105.00	105.50	-1	6,178	-0.02%
2022/03/29	2	105.00	0	0.00	105.50	2	6,384	0.03%
2022/03/25	2.5	106.19	3	106.67	104.50	-0.5	6,734	-0.01%
2022/03/24	12.1	106.64	0	0.00	107.50	12.1	6,998	0.17%
2022/03/15	1	91.00	1	90.10	89.40	0	7,060	0.00%
2022/03/09	1	89.00	1	91.80	91.80	0	7,342	0.00%
2022/03/07	0	0.00	1	88.70	90.80	-1	7,944	-0.01%
2022/03/03	1	96.50	0	0.00	96.00	1	8,209	0.01%
2022/02/24	0	0.00	1	100.00	100.50	-1	8,294	-0.01%
2022/02/23	1	104.00	0	0.00	104.00	1	8,512	0.01%
2022/02/15	0	0.00	1	103.00	102.00	-1	9,329	-0.01%
2022/02/14	0	0.00	1	102.00	102.00	-1	9,571	-0.01%
2022/02/11	0	0.00	2	107.25	107.00	-2	9,870	-0.02%
2022/02/10	0	0.00	2	105.50	104.50	-2	10,054	-0.02%
2022/02/08	10	105.85	1	108.50	105.50	9	10,138	0.09%
2022/01/25	1	115.00	1	118.00	115.00	0	10,232	0.00%
2022/01/24	1	120.50	1	116.00	119.00	0	10,245	0.00%
2022/01/21	2	120.50	0	0.00	121.00	2	10,262	0.02%
2022/01/20	0	0.00	1	125.00	125.50	-1	10,259	-0.01%
2022/01/18	1	127.00	1	129.50	123.00	0	10,409	0.00%
2022/01/14	0	0.00	4	120.38	126.00	-4	10,538	-0.04%
2022/01/13	8	120.88	8	121.75	122.50	0	10,540	0.00%
2022/01/12	6	127.67	4	126.50	126.50	2	10,553	0.02%
2022/01/11	2	128.75	0	0.00	129.00	2	10,539	0.02%
2022/01/10	2	130.00	2	129.50	129.00	0	10,515	0.00%
2022/01/06	0	0.00	1	135.00	137.00	-1	10,737	-0.01%
2022/01/05	2	127.25	1	126.00	128.50	1	10,568	0.01%
2022/01/04	1	131.00	1	130.00	132.50	0	10,402	0.00%
2022/01/03	2	135.25	1	134.50	134.50	1	10,361	0.01%
2021/12/30	2	130.00	2	130.75	130.50	0	10,330	0.00%
2021/12/29	2	130.00	3	127.17	129.00	-1	10,231	-0.01%
2021/12/28	1	125.00	0	0.00	127.00	1	10,118	0.01%
2021/12/24	2	122.50	2	124.00	123.00	0	10,005	0.00%
2021/12/23	1	124.50	4	128.38	129.00	-3	9,825	-0.03%
2021/12/22	0	0.00	1	117.00	117.50	-1	9,611	-0.01%
2021/12/21	4	114.75	4	114.38	118.00	0	9,542	0.00%
2021/12/20	5	114.00	6	116.33	114.00	-1	9,781	-0.01%
2021/12/17	3	106.00	1	106.50	108.00	2	9,552	0.02%
2021/12/16	1	99.60	1	102.00	102.50	0	9,333	0.00%
2021/12/07	5	93.84	5	93.80	93.60	0	10,136	0.00%
2021/12/03	1	95.80	1	99.00	96.30	0	10,554	0.00%
2021/12/02	8	97.43	11	98.22	98.30	-3	10,616	-0.03%
2021/12/01	5	106.90	4	109.25	103.00	1	10,358	0.01%
2021/11/30	6	108.92	7	112.86	114.00	-1	10,353	-0.01%
2021/11/29	3	100.10	2	100.15	104.00	1	10,326	0.01%
2021/11/24	0	101.00	1	100.00	101.50	-1	10,336	-0.01%
2021/11/22	5	110.00	5	103.00	102.50	0	10,121	0.00%
2021/11/16	1	98.00	11	99.77	100.50	-10	9,481	-0.11%
2021/11/15	6	102.67	6	103.50	103.50	0	9,310	0.00%
2021/11/11	2	96.05	5	99.74	101.50	-3	8,880	-0.03%
2021/11/10	0	0.00	5	92.94	92.30	-5	8,609	-0.06%
2021/11/09	13	87.24	8	89.56	93.60	5	8,228	0.06%
2021/11/08	0	0.00	3	84.63	85.10	-3	7,972	-0.04%
2021/11/05	1	83.20	0	0.00	85.00	1	7,842	0.01%
2021/11/04	2	84.10	3	83.20	84.80	-1	7,630	-0.01%
2021/11/03	4	80.03	1	79.90	79.90	3	7,371	0.04%
2021/11/01	0	0.00	10	77.80	80.00	-10	7,196	-0.14%
2021/10/29	11	77.05	4	76.70	78.00	7	7,122	0.10%
2021/10/27	0	0.00	2	76.40	75.60	-2	7,006	-0.03%
2021/10/26	3	76.33	1	76.30	75.10	2	6,952	0.03%
2021/10/25	1	79.30	6	80.20	77.50	-5	6,781	-0.07%
2021/10/22	7	81.63	0	0.00	80.80	7	6,653	0.11%
2021/10/21	0	0.00	2	78.90	78.20	-2	6,455	-0.03%
2021/10/19	0	0.00	1	77.50	78.50	-1	6,208	-0.02%
2021/10/18	0	0.00	5	76.50	77.30	-5	6,132	-0.08%
2021/10/15	2	75.60	3	74.63	76.00	-1	6,050	-0.02%
2021/10/14	8	73.76	11	73.33	73.90	-3	5,766	-0.05%
2021/10/12	1	71.60	2	72.15	72.00	-1	5,590	-0.02%
2021/10/08	3	71.50	0	0.00	70.80	3	5,584	0.05%
2021/10/07	0	0.00	3	70.00	70.80	-3	5,641	-0.05%
2021/10/05	0	0.00	3	68.40	68.70	-3	5,539	-0.05%
2021/10/01	3	66.90	0	0.00	65.10	3	5,413	0.06%
2021/09/30	3	70.00	1	69.80	68.00	2	5,326	0.04%
2021/09/27	13	73.08	11	74.29	73.10	2	5,041	0.04%
2021/09/24	4	71.05	2	71.70	71.30	2	4,553	0.04%
2021/09/13	1	71.50	3	72.63	73.00	-2	3,808	-0.05%
2021/09/10	3	71.50	1	73.00	73.10	2	3,676	0.05%
2021/09/09	1	67.30	5	71.24	71.50	-4	3,227	-0.12%
2021/09/08	1	68.00	0	0.00	66.80	1	2,827	0.04%
2021/09/07	0	0.00	2	69.65	69.90	-2	2,656	-0.08%
2021/09/06	2	68.55	13	68.54	68.40	-11	2,407	-0.46%
2021/09/03	2	69.95	6.1	69.76	70.50	-4.1	2,298	-0.18%
2021/09/02	1	66.62	29.2	68.42	68.60	-28.2	1,979	-1.43%
2021/09/01	0	0.00	8	66.01	65.80	-8	1,608	-0.50%
2021/08/31	0	0.00	3	61.97	62.00	-3	1,458	-0.21%
2021/08/24	1	58.00	0	0.00	57.20	1	1,413	0.07%
2021/08/23	0	0.00	2	57.35	58.30	-2	1,429	-0.14%
2021/08/20	1	54.60	0	0.00	54.10	1	1,427	0.07%
2021/08/19	1	55.10	1	54.50	54.40	0	1,433	0.00%
2021/08/18	0	0.00	1	56.90	56.50	-1	1,443	-0.07%
2021/08/16	1	54.80	0	0.00	54.80	1	1,465	0.07%
2021/08/13	1	56.10	3	55.90	55.60	-2	1,486	-0.13%
2021/08/11	1	57.40	1	57.60	57.30	0	1,563	0.00%
2021/08/10	0	0.00	3	59.00	58.40	-3	1,590	-0.19%
2021/08/09	0	0.00	1	60.30	59.80	-1	1,666	-0.06%
2021/08/06	0	0.00	1	60.90	61.00	-1	1,715	-0.06%
2021/08/05	1	60.10	8	61.58	60.40	-7	1,783	-0.39%
2021/08/04	9	61.08	2	61.00	61.00	7	1,826	0.38%
2021/08/03	0	0.00	1	59.50	59.70	-1	1,905	-0.05%
2021/07/27	0	0.00	1	60.40	59.60	-1	2,002	-0.05%
2021/07/23	5	62.00	0	0.00	60.50	5	2,006	0.25%
2021/07/22	2	61.10	7	61.19	62.30	-5	2,060	-0.24%
2021/07/21	8	60.28	1	60.80	60.60	7	2,038	0.34%
2021/07/16	2	63.50	0	0.00	63.60	2	2,038	0.10%
2021/07/15	1	64.80	0	0.00	64.30	1	2,037	0.05%
2021/07/14	5	63.86	6	65.70	65.40	-1	1,996	-0.05%
2021/07/06	3	61.27	0	0.00	60.70	3	2,123	0.14%
2021/07/05	1	62.10	1	61.90	62.80	0	2,131	0.00%
2021/07/02	1	59.60	0	0.00	59.30	1	2,135	0.05%
2021/06/29	2	61.15	0	0.00	61.00	2	2,223	0.09%
2021/06/28	1	60.90	1	61.60	61.40	0	2,236	0.00%
2021/06/25	2	60.95	4	61.00	61.10	-2	2,239	-0.09%
2021/06/23	0	0.00	2	60.45	60.30	-2	2,233	-0.09%
2021/06/22	2	58.85	0	0.00	58.00	2	2,220	0.09%
2021/06/21	0	0.00	1	59.70	59.50	-1	2,212	-0.05%
2021/06/18	0	0.00	1	59.90	59.90	-1	2,215	-0.05%
2021/06/16	1	58.00	0	0.00	58.30	1	2,240	0.04%
2021/06/15	0	0.00	1	57.90	58.30	-1	2,265	-0.04%
2021/05/31	1	55.70	1	56.80	56.50	0	2,531	0.00%
2021/05/28	2	55.55	0	0.00	55.70	2	2,548	0.08%
2021/05/27	0	0.00	1	55.10	55.10	-1	2,588	-0.04%
2021/05/26	1	54.60	1	54.60	54.50	0	2,596	0.00%
2021/05/25	1	54.60	0	0.00	55.20	1	2,608	0.04%
2021/05/21	1	51.20	1	52.60	52.40	0	2,605	0.00%
2021/05/19	0	0.00	1	51.40	51.90	-1	2,594	-0.04%
2021/05/17	15	46.38	30	46.14	44.55	-15	2,584	-0.58%
2021/05/14	11	49.59	0	0.00	49.50	11	2,540	0.43%
2021/05/13	6	50.73	3	52.50	50.80	3	2,494	0.12%
2021/05/12	7	55.77	0	0.00	55.20	7	2,437	0.29%
2021/05/11	5	62.10	6	61.57	61.30	-1	2,407	-0.04%
2021/05/10	3	68.37	0	0.00	68.10	3	2,333	0.13%
2021/05/07	0	0.00	1	68.30	68.80	-1	2,344	-0.04%
2021/05/06	0	68.50	0	0.00	67.90	0	2,357	0.00%
2021/05/04	1.2	64.55	3	64.70	65.80	-1.8	2,472	-0.07%
2021/04/29	1	67.00	0	0.00	66.80	1	2,494	0.04%
2021/04/28	5	68.58	0.3	67.80	67.80	4.7	2,506	0.19%
2021/04/23	1	66.50	1	66.90	67.00	0	2,476	0.00%
2021/04/22	1	68.50	0	0.00	66.80	1	2,524	0.04%
2021/04/21	0	0.00	2.2	67.89	67.90	-2.2	2,556	-0.09%
2021/04/20	0	0.00	0.2	67.30	67.20	-0.2	2,535	-0.01%
2021/04/19	0	0.00	1	67.40	67.20	-1	2,565	-0.04%
2021/04/16	1	65.70	0	0.00	65.90	1	2,547	0.04%
2021/04/14	1.1	61.34	0	0.00	62.00	1.1	2,567	0.04%
2021/04/13	0.2	64.95	1.2	65.72	64.30	-1	2,516	-0.04%
2021/04/12	2	66.10	0	0.00	66.10	2	2,473	0.08%
2021/04/09	1	66.50	0	0.00	66.50	1	2,482	0.04%
2021/04/07	1	66.70	0	0.00	66.50	1	2,456	0.04%
2021/04/01	0	0.00	1	67.60	66.70	-1	2,460	-0.04%
2021/03/30	0.1	67.09	0	0.00	67.00	0.1	2,504	0.00%
2021/03/29	0	0.00	1	67.10	67.10	-1	2,528	-0.04%
2021/03/25	1	66.70	0	0.00	66.30	1	2,685	0.04%
2021/03/22	4	66.90	0	0.00	66.80	4	2,734	0.15%
2021/03/19	1	67.80	0	0.00	67.40	1	2,732	0.04%
2021/03/18	0	0.00	1	67.40	67.40	-1	2,752	-0.04%
2021/03/17	1	68.00	0	0.00	67.70	1	2,780	0.04%
2021/03/15	2	67.70	1	68.30	68.10	1	2,841	0.04%
2021/03/11	1	67.90	0	0.00	68.10	1	2,887	0.03%
2021/03/10	1	67.70	1	68.10	67.70	0	2,882	0.00%
2021/03/09	3	66.80	2	67.30	67.00	1	2,885	0.03%
2021/03/08	2	68.10	0	0.00	67.90	2	2,871	0.07%
2021/03/05	1	68.50	1	67.70	68.60	0	2,898	0.00%
2021/03/04	6	68.93	4	68.90	68.20	2	2,914	0.07%
2021/03/03	0	0.00	1	71.60	71.10	-1	2,864	-0.03%
2021/03/02	0	0.00	1	71.80	71.00	-1	2,890	-0.03%
2021/02/26	23	71.16	1	71.20	71.20	22	2,859	0.77%
2021/02/25	1	70.50	4	71.10	71.10	-3	2,857	-0.10%
2021/02/23	1	70.10	0	0.00	70.40	1	2,862	0.03%
2021/02/19	2	71.00	0	0.00	71.20	2	2,941	0.07%
2021/02/18	1	70.90	0	0.00	71.20	1	2,978	0.03%
2021/02/17	0	0.00	2	69.10	69.30	-2	3,011	-0.07%
2021/02/05	4	67.73	1.5	68.23	68.00	2.5	2,993	0.08%
2021/02/03	1	66.60	0	0.00	67.00	1	3,045	0.03%
2021/02/02	0	0.00	1	67.40	67.00	-1	3,048	-0.03%
2021/02/01	0	0.00	1	66.80	67.90	-1	3,032	-0.03%
2021/01/29	2	70.00	3	68.87	68.80	-1	3,112	-0.03%
2021/01/28	2	70.30	2	70.40	70.20	0	3,078	0.00%
2021/01/27	4	70.13	2	70.25	71.70	2	3,027	0.07%
2021/01/26	1	68.60	2	68.95	68.60	-1	2,911	-0.03%
2021/01/22	1	67.80	0	0.00	68.40	1	2,838	0.04%
2021/01/20	0	0.00	3	69.03	68.50	-3	2,870	-0.10%
2021/01/18	1	68.10	0	0.00	68.40	1	2,847	0.04%
2021/01/15	2	70.50	0	0.00	68.90	2	2,838	0.07%
2021/01/14	2	70.30	1	70.90	70.90	1	2,786	0.04%
2021/01/13	0	0.00	1	68.10	68.10	-1	2,736	-0.04%
2021/01/12	3	66.60	0	0.00	66.70	3	2,719	0.11%
2021/01/08	0	0.00	2	66.90	67.50	-2	2,673	-0.07%
2021/01/04	0	0.00	0	71.40	69.40	0	2,608	0.00%
2020/12/31	1	69.00	0	0.00	68.60	1	2,582	0.04%
2020/12/25	3	69.43	0	0.00	68.80	3	2,581	0.12%
2020/12/23	2	68.65	4	68.88	69.50	-2	2,559	-0.08%
2020/12/22	3	68.13	1	68.60	67.60	2	2,576	0.08%
2020/12/21	2	68.40	1	68.30	68.30	1	2,515	0.04%
2020/12/18	1	70.60	0	0.00	70.50	1	2,586	0.04%
2020/12/17	4	71.40	0	0.00	71.40	4	2,588	0.15%
2020/12/14	5	72.20	0	0.00	72.90	5	2,740	0.18%
2020/12/11	1	73.20	0	0.00	72.60	1	2,810	0.04%
2020/12/10	1	75.30	0	0.00	74.60	1	2,880	0.03%
2020/12/07	8	78.45	1	80.30	77.30	7	2,949	0.24%
2020/12/04	0	0.00	2	81.00	81.10	-2	2,888	-0.07%
2020/12/03	1	81.60	0	0.00	81.80	1	2,879	0.03%
2020/12/02	3	82.73	0	0.00	82.60	3	2,878	0.10%
2020/12/01	1	82.10	2	82.80	83.40	-1	2,889	-0.03%
2020/11/27	2	82.05	1	82.40	83.40	1	2,869	0.03%
2020/11/26	0	0.00	1	83.50	84.10	-1	2,840	-0.04%
2020/11/25	2	81.75	1	82.70	81.40	1	2,816	0.04%
2020/11/19	2	84.00	3	82.13	82.40	-1	2,877	-0.03%
2020/11/17	1	81.50	4	81.70	81.60	-3	2,822	-0.11%
2020/11/16	9	81.36	9	81.43	81.80	0	2,855	0.00%
2020/11/12	2	77.75	2	78.20	79.00	0	2,857	0.00%
2020/11/11	3	78.93	2	79.60	79.70	1	2,871	0.03%
2020/11/10	2	77.90	1	78.60	78.50	1	2,919	0.03%
2020/11/09	5	78.18	4	78.73	78.50	1	2,982	0.03%
2020/11/06	2	78.60	4	79.00	78.50	-2	3,079	-0.06%
2020/11/04	0	0.00	1	75.60	75.80	-1	3,117	-0.03%
2020/11/03	1	75.00	0	0.00	74.90	1	3,232	0.03%
2020/11/02	3	74.53	1	73.70	75.20	2	3,373	0.06%
2020/10/28	0	0.00	1	75.50	75.40	-1	3,735	-0.03%
2020/10/23	0	0.00	1	73.30	73.30	-1	3,857	-0.03%
2020/10/22	1	72.20	0	0.00	72.20	1	3,945	0.03%
2020/10/21	0	0.00	1	72.70	72.90	-1	4,023	-0.02%
2020/10/20	0	0.00	1	71.40	71.60	-1	4,154	-0.02%
2020/10/15	1	70.90	0	0.00	70.90	1	4,345	0.02%
2020/10/06	1	72.90	0	0.00	71.70	1	4,641	0.02%
2020/10/05	0	0.00	1	73.10	73.00	-1	4,684	-0.02%
2020/09/28	2	71.80	0	0.00	72.00	2	4,991	0.04%
2020/09/23	2	77.90	1	81.00	77.30	1	5,685	0.02%
2020/09/17	0	0.00	2	78.00	78.10	-2	5,617	-0.04%
2020/09/16	0	0.00	1	77.40	78.00	-1	5,632	-0.02%
2020/09/15	0	0.00	2	77.35	77.10	-2	5,684	-0.04%
2020/09/14	3	72.73	10	73.82	74.20	-7	5,814	-0.12%
2020/09/11	0	0.00	1	71.00	71.00	-1	5,733	-0.02%
2020/09/08	1	70.90	1	71.40	71.40	0	6,064	0.00%
2020/09/07	1	72.00	1.2	70.75	70.70	-0.2	6,139	0.00%
2020/09/04	1	71.40	2	71.55	71.70	-1	6,164	-0.02%
2020/09/03	0	0.00	1	71.10	71.10	-1	6,194	-0.02%
2020/09/01	1	71.20	0	0.00	71.00	1	6,217	0.02%
2020/08/31	1	70.80	2	72.30	72.30	-1	6,318	-0.02%
2020/08/28	2	71.25	0	0.00	70.80	2	6,344	0.03%
2020/08/27	0	0.00	1	73.90	72.30	-1	6,351	-0.02%
2020/08/26	2	71.90	0	0.00	71.10	2	6,367	0.03%
2020/08/25	1	72.90	0	0.00	72.10	1	6,399	0.02%
2020/08/24	2	73.00	0	0.00	72.60	2	6,414	0.03%
2020/08/21	1.2	71.72	0	0.00	72.40	1.2	6,432	0.02%
2020/08/20	4	71.55	4	71.55	70.50	0	6,500	0.00%
2020/08/19	1	73.70	0	0.00	73.50	1	6,602	0.02%
2020/08/18	1	75.10	0	0.00	75.20	1	6,665	0.02%
2020/08/17	2	75.60	1	76.60	76.20	1	6,804	0.01%
2020/08/14	0	0.00	2	76.65	76.90	-2	7,144	-0.03%
2020/08/13	1	73.70	0	0.00	73.70	1	7,234	0.01%
2020/08/12	1	75.10	0	0.00	73.20	1	7,304	0.01%
2020/08/10	2	75.35	1	76.40	74.40	1	7,261	0.01%
2020/08/07	4	76.78	0	0.00	76.30	4	7,369	0.05%
2020/08/06	2	80.35	1	81.10	79.60	1	7,356	0.01%
2020/08/05	2.1	80.44	2	81.05	83.10	0.1	7,623	0.00%
2020/08/04	3	75.10	5	75.38	75.80	-2	7,502	-0.03%
2020/07/31	3	80.30	4	80.40	80.40	-1	7,730	-0.01%
2020/07/30	0	0.00	1	80.20	79.60	-1	8,002	-0.01%
2020/07/29	3	80.10	0	0.00	80.10	3	8,006	0.04%
2020/07/28	0	0.00	2	82.20	82.00	-2	8,007	-0.02%
2020/07/27	1	81.70	1	81.70	80.00	0	7,992	0.00%
2020/07/24	2	84.30	3	83.20	80.80	-1	8,093	-0.01%
2020/07/23	1	82.90	0	0.00	83.10	1	8,153	0.01%
2020/07/22	1.5	82.13	3	81.93	82.40	-1.5	8,100	-0.02%
2020/07/21	2	82.35	3	81.87	81.80	-1	8,102	-0.01%
2020/07/17	4	81.18	0	0.00	78.90	4	8,302	0.05%
2020/07/14	0	0.00	1	77.20	78.70	-1	8,504	-0.01%
2020/07/13	0	0.00	1	79.50	77.70	-1	8,523	-0.01%
2020/07/09	2	82.90	1	83.10	81.10	1	8,601	0.01%
2020/07/08	0	0.00	1	81.40	81.60	-1	8,613	-0.01%
2020/07/07	2	80.30	0	0.00	79.80	2	8,630	0.02%
2020/07/06	1	78.70	2	80.45	78.90	-1	8,763	-0.01%
2020/07/03	5	79.56	4	79.73	78.00	1	8,994	0.01%
2020/07/02	4	74.98	5	76.96	79.40	-1	8,939	-0.01%
2020/06/30	1	68.80	0	0.00	69.10	1	8,712	0.01%
2020/06/29	0	0.00	2	69.80	69.10	-2	8,739	-0.02%
2020/06/22	0.2	72.20	0	0.00	72.30	0.2	8,839	0.00%
2020/06/19	3	73.30	1	73.70	73.60	2	8,860	0.02%
2020/06/18	0	0.00	1	69.30	69.40	-1	8,725	-0.01%
2020/06/17	0	0.00	1	69.10	69.00	-1	8,838	-0.01%
2020/06/16	3	69.50	3	69.90	70.60	0	8,860	0.00%
2020/06/12	2	67.00	1	63.40	67.60	1	9,014	0.01%
2020/06/05	1	67.00	0.3	67.50	67.30	0.7	9,400	0.01%
2020/06/03	0	0.00	1	69.30	70.20	-1	9,620	-0.01%
2020/06/02	0	0.00	1	69.10	69.00	-1	9,744	-0.01%
2020/06/01	0	0.00	2	69.40	69.60	-2	9,816	-0.02%
2020/05/28	1	68.40	0	0.00	68.10	1	10,032	0.01%
2020/05/27	1	67.40	1	68.20	68.10	0	10,091	0.00%
2020/05/26	2	69.05	7	69.53	68.20	-5	10,310	-0.05%
2020/05/25	5	70.68	4	69.90	72.50	1	10,445	0.01%
2020/05/22	0	0.00	2	70.70	69.70	-2	10,475	-0.02%
2020/05/21	23	70.20	24.1	70.09	71.50	-1.1	10,464	-0.01%
2020/05/20	14	64.24	25	63.86	65.00	-11	10,220	-0.11%
2020/05/19	12	62.93	4	62.58	62.90	8	10,586	0.08%
2020/05/18	5	60.62	4	60.98	60.80	1	10,586	0.01%
2020/05/15	2	60.65	4	61.63	60.80	-2	10,820	-0.02%
2020/05/14	0	0.00	2	63.20	60.60	-2	11,202	-0.02%
2020/05/13	9	62.33	6	61.98	61.90	3	11,770	0.03%
2020/05/12	11	63.45	5	63.02	62.10	6	12,247	0.05%
2020/05/11	2	60.70	0	0.00	61.40	2	12,047	0.02%
2020/05/07	4	61.40	0	0.00	60.10	4	12,034	0.03%
2020/05/06	9	57.17	14	57.89	58.60	-5	11,835	-0.04%
2020/04/30	0.2	56.20	0	0.00	56.30	0.2	11,923	0.00%
2020/04/29	3	57.03	2	58.40	56.30	1	12,041	0.01%
2020/04/28	8	56.18	3	56.07	57.20	5	12,202	0.04%
2020/04/22	2	55.20	22	55.05	55.90	-20	12,442	-0.16%
2020/04/21	3	54.77	3	54.27	54.00	0	12,394	0.00%
2020/04/20	22	53.32	3	53.30	53.40	19	12,231	0.16%
2020/04/17	0	0.00	10	53.10	52.00	-10	12,138	-0.08%
2020/04/16	6	53.25	1	52.40	53.40	5	12,063	0.04%
2020/04/14	3	53.67	0	0.00	54.00	3	11,926	0.03%
2020/04/13	2	53.10	6	54.08	53.10	-4	11,862	-0.03%
2020/04/10	2	52.30	23	52.83	52.50	-21	11,721	-0.18%
2020/04/09	8	52.71	10	53.34	52.80	-2	11,677	-0.02%
2020/04/08	11	51.51	6	51.43	51.80	5	11,479	0.04%
2020/04/07	0	0.00	2	45.10	48.40	-2	11,116	-0.02%
2020/04/06	3	43.77	1	44.00	44.00	2	10,970	0.02%
2020/04/01	1	45.90	3	45.85	45.50	-2	10,811	-0.02%
2020/03/27	4	50.73	1	48.40	48.40	3	10,907	0.03%
2020/03/26	21	51.67	1	50.70	51.80	20	10,903	0.18%
2020/03/25	1	53.70	2	51.20	51.40	-1	10,937	-0.01%
2020/03/24	1	52.00	1	52.10	52.50	0	10,937	0.00%
2020/03/23	4	50.88	10	51.06	51.00	-6	10,976	-0.05%
2020/03/20	7	50.57	18	50.51	51.40	-11	10,835	-0.10%
2020/03/19	24	48.96	15	49.42	47.20	9	10,721	0.08%
2020/03/18	24	51.78	32	51.82	50.50	-8	10,591	-0.08%
2020/03/17	25	48.97	24	49.04	49.15	1	10,397	0.01%
2020/03/13	1	46.80	2	46.98	49.45	-1	10,142	-0.01%
2020/03/12	2	50.80	3	51.30	50.00	-1	10,088	-0.01%
2020/03/11	4	55.90	1	56.70	54.20	3	9,966	0.03%
2020/03/10	6	52.80	9	53.46	55.20	-3	9,869	-0.03%
2020/03/09	36	57.04	32	56.66	55.00	4	9,664	0.04%
2020/03/06	7	57.34	17	57.72	57.60	-10	9,457	-0.11%
2020/03/05	16	57.48	17	57.65	56.90	-1	9,328	-0.01%
2020/03/04	8	56.85	1	56.70	56.70	7	9,246	0.08%
2020/03/03	9	57.94	25	58.26	57.90	-16	9,238	-0.17%
2020/03/02	0	0.00	1	56.50	56.00	-1	9,054	-0.01%
2020/02/27	27	57.23	7	58.71	55.40	20	8,973	0.22%
2020/02/26	14	57.11	18	57.58	57.10	-4	8,663	-0.05%
2020/02/24	6	56.10	8	56.49	55.70	-2	8,210	-0.02%
2020/02/21	0	0.00	3	55.63	55.50	-3	8,069	-0.04%
2020/02/20	24	56.55	3	55.77	55.50	21	7,975	0.26%
2020/02/19	4	57.20	10	58.14	58.20	-6	7,523	-0.08%
2020/02/18	16	58.31	1	59.00	57.20	15	7,427	0.20%
2020/02/17	8	61.40	13	60.88	59.70	-5	7,168	-0.07%
2020/02/14	13	58.43	19	59.47	60.30	-6	6,726	-0.09%
2020/02/13	8	54.69	6	54.32	54.90	2	6,002	0.03%
2020/02/12	1	53.20	1	53.40	52.40	0	5,496	0.00%
2020/02/10	2	52.60	1	51.60	51.30	1	5,538	0.02%
2020/02/06	0	0.00	1	53.50	53.60	-1	5,321	-0.02%
2020/02/05	1	52.60	0	0.00	52.60	1	5,214	0.02%
2020/02/04	2	51.50	2	51.80	51.70	0	4,944	0.00%
2020/02/03	4	52.45	4	52.85	52.70	0	4,849	0.00%
2020/01/31	0	0.00	1	52.80	53.30	-1	4,686	-0.02%
2020/01/30	0.3	49.70	0	0.00	49.80	0.3	4,367	0.01%
2020/01/20	1	51.00	1	51.00	51.00	0	4,231	0.00%
2020/01/17	2	50.45	13	50.35	50.30	-11	4,153	-0.26%
2020/01/16	3	48.40	10	48.68	49.20	-7	3,998	-0.18%
2020/01/15	0	0.00	11	47.73	47.20	-11	3,778	-0.29%
2020/01/13	5	46.45	0	0.00	46.65	5	3,761	0.13%
2020/01/10	1	45.45	0	0.00	45.40	1	3,835	0.03%
2020/01/08	0	0.00	1	44.45	44.20	-1	3,898	-0.03%
2020/01/07	2	45.00	0	0.00	44.70	2	3,949	0.05%
2020/01/06	2	45.70	0	0.00	45.65	2	3,964	0.05%
2020/01/03	3	46.47	0	0.00	46.30	3	4,085	0.07%
2019/12/31	2	46.00	2	46.05	46.00	0	4,206	0.00%
2019/12/30	10	46.15	6	46.62	46.05	4	4,311	0.09%
2019/12/25	2	48.03	1	47.30	47.20	1	4,222	0.02%
2019/12/24	0	0.00	2	48.00	47.70	-2	4,240	-0.05%
2019/12/23	6	46.93	23	47.33	47.60	-17	4,127	-0.41%
2019/12/20	2	45.93	0	0.00	46.00	2	3,987	0.05%
2019/12/19	0	0.00	1	46.45	46.50	-1	3,933	-0.03%
2019/12/16	1	43.45	1	43.85	44.00	0	3,732	0.00%
2019/12/13	2	44.30	0	0.00	43.70	2	3,946	0.05%
2019/12/09	1	43.65	0	0.00	42.60	1	4,163	0.02%
2019/11/29	0	0.00	1	43.75	43.75	-1	4,658	-0.02%
2019/11/28	2	44.43	1	44.85	44.80	1	4,686	0.02%
2019/11/18	0	0.00	1	44.20	44.30	-1	5,226	-0.02%
2019/11/07	2	44.25	3	44.23	44.45	-1	5,784	-0.02%
2019/10/30	0	0.00	3	43.05	43.15	-3	6,554	-0.05%
2019/10/24	4	43.23	0	0.00	43.40	4	6,710	0.06%
2019/10/22	4	43.19	1	43.60	42.75	3	6,735	0.04%
2019/10/18	0	0.00	3	42.30	42.85	-3	6,792	-0.04%
2019/10/16	0	0.00	1	41.80	41.80	-1	6,818	-0.01%
2019/10/14	1	39.15	1	38.85	39.30	0	6,860	0.00%
2019/10/09	4	38.70	1	38.50	38.85	3	6,895	0.04%
2019/10/08	1	41.30	0	0.00	41.05	1	6,871	0.01%
2019/10/07	2	42.40	1	42.30	42.30	1	6,886	0.01%
2019/10/04	30	40.45	30	40.30	40.30	0	6,848	0.00%
2019/10/03	1	41.95	0	0.00	41.95	1	6,802	0.01%
2019/10/01	0	0.00	5	42.35	42.20	-5	6,981	-0.07%
2019/09/27	2	41.90	2	41.80	42.05	0	6,999	0.00%
2019/09/24	0	0.00	1	44.65	43.80	-1	7,262	-0.01%
2019/09/23	1	44.30	0	0.00	44.30	1	7,290	0.01%
2019/09/19	0	0.00	10	43.75	43.60	-10	7,393	-0.14%
2019/09/18	21	43.50	0	0.00	43.40	21	7,383	0.28%
2019/09/16	3	44.80	0	0.00	44.85	3	7,215	0.04%
2019/09/11	0	0.00	2	47.30	47.15	-2	7,212	-0.03%
2019/09/10	2	46.15	4	46.78	46.85	-2	7,338	-0.03%
2019/09/09	12	46.95	8	47.04	46.70	4	7,411	0.05%
2019/09/06	1	51.60	2	51.70	51.50	-1	7,243	-0.01%
2019/09/05	2	51.20	2	51.60	51.40	0	7,472	0.00%
2019/09/04	3	51.07	0	0.00	51.00	3	7,480	0.04%
2019/09/02	2	51.20	0	0.00	51.70	2	7,645	0.03%
2019/08/30	2	50.80	0	0.00	50.30	2	7,796	0.03%
2019/08/29	5	50.60	0	0.00	50.80	5	7,929	0.06%
2019/08/28	5	51.40	0	0.00	50.60	5	7,921	0.06%
2019/08/23	2	53.90	3	53.70	53.60	-1	7,771	-0.01%
2019/08/22	6	54.58	6	54.88	54.90	0	7,731	0.00%
2019/08/21	4	54.35	1	54.90	54.20	3	7,650	0.04%
2019/08/19	4	55.30	3	55.00	55.20	1	7,690	0.01%
2019/08/16	2	53.20	2	53.40	53.20	0	7,605	0.00%
2019/08/14	0.5	54.60	3	54.60	54.60	-2.5	7,517	-0.03%
2019/08/13	2	53.50	2	54.80	53.10	0	7,466	0.00%
2019/08/12	8	54.99	0	0.00	54.40	8	7,543	0.11%
2019/08/08	2	54.40	2	55.00	56.50	0	7,500	0.00%
2019/08/07	4	53.53	4	53.40	52.80	0	7,291	0.00%
2019/08/06	7	52.44	7	53.41	53.80	0	7,271	0.00%
2019/08/05	3	51.60	9	51.93	50.70	-6	7,113	-0.08%
2019/08/02	2	53.35	1	52.90	52.70	1	7,225	0.01%
2019/08/01	1	53.00	1	52.60	53.00	0	7,491	0.00%
2019/07/30	4	51.23	14	50.96	51.50	-10	7,891	-0.13%
2019/07/29	1	50.00	1	50.40	50.50	0	7,944	0.00%
2019/07/26	1	49.70	0	0.00	49.60	1	8,083	0.01%
2019/07/23	10	49.85	0	0.00	49.80	10	8,400	0.12%
2019/07/22	0	0.00	8	51.11	50.70	-8	8,389	-0.10%
2019/07/19	1	49.50	2	49.58	49.50	-1	8,400	-0.01%
2019/07/18	8	49.19	0	0.00	49.00	8	8,547	0.09%
2019/07/17	1	49.90	0	0.00	50.10	1	8,531	0.01%
2019/07/15	0	0.00	2	52.10	51.90	-2	8,616	-0.02%
2019/07/12	2	51.30	1	51.60	51.50	1	8,738	0.01%
2019/07/11	1	50.20	0	0.00	50.70	1	8,819	0.01%
2019/07/10	3	51.10	1	50.20	50.20	2	9,016	0.02%
2019/07/03	4	52.08	3	53.07	51.70	1	10,261	0.01%
2019/06/28	0	0.00	2	54.10	54.60	-2	10,178	-0.02%
2019/06/27	5	55.14	4	55.05	53.70	1	10,264	0.01%
2019/06/24	2	53.50	0	0.00	54.30	2	10,411	0.02%
2019/06/19	2	53.65	2	53.60	53.40	0	10,343	0.00%
2019/06/18	0	0.00	1	52.90	53.40	-1	10,289	-0.01%
2019/06/17	1	52.50	0	0.00	52.70	1	10,162	0.01%
2019/06/14	0	0.00	1	55.50	55.00	-1	10,109	-0.01%
2019/06/13	2	55.35	7	55.90	54.90	-5	10,050	-0.05%
2019/06/12	36	54.15	33	54.25	54.00	3	9,826	0.03%
2019/06/11	82	53.56	80	53.65	53.10	2	9,808	0.02%
2019/06/10	1	52.90	4	53.15	52.60	-3	9,740	-0.03%
2019/06/06	6	52.28	3	52.27	52.70	3	9,728	0.03%
2019/06/05	2	51.00	2	51.75	51.70	0	9,543	0.00%
2019/05/30	2	47.40	0	0.00	47.45	2	9,783	0.02%
2019/05/24	4	46.13	4	45.68	45.95	0	9,851	0.00%
2019/05/20	0	0.00	2	48.30	48.75	-2	10,042	-0.02%
2019/05/17	0	0.00	2	49.95	49.55	-2	9,982	-0.02%
2019/05/16	3	52.17	4	52.08	51.70	-1	9,904	-0.01%
2019/05/15	0	0.00	2	51.60	51.60	-2	9,874	-0.02%
2019/05/14	2	49.63	1	49.35	50.80	1	9,929	0.01%
2019/05/13	2	49.80	0	0.00	50.00	2	10,008	0.02%
2019/05/10	2	50.38	2	49.60	50.00	0	10,404	0.00%
2019/05/09	22	51.86	28	51.13	50.50	-6	10,496	-0.06%
2019/05/08	4	54.43	5	53.40	55.00	-1	10,425	-0.01%
2019/05/07	6	51.83	0	0.00	53.70	6	10,216	0.06%
2019/05/06	3	51.03	3	51.70	50.00	0	10,111	0.00%
2019/05/03	0	0.00	13	51.83	51.70	-13	10,062	-0.13%
2019/05/02	3	50.70	0	0.00	50.70	3	10,037	0.03%
2019/04/30	4	50.90	3	50.43	51.20	1	10,095	0.01%
2019/04/29	2	49.60	1	49.65	49.25	1	10,047	0.01%
2019/04/26	2	48.50	11	49.30	48.50	-9	10,085	-0.09%
2019/04/25	2	49.45	0	0.00	49.10	2	10,291	0.02%
2019/04/24	3	49.80	2	49.00	49.00	1	10,513	0.01%
2019/04/22	2	50.40	2	49.60	49.70	0	11,100	0.00%
2019/04/19	0	0.00	2	50.60	50.40	-2	11,010	-0.02%
2019/04/18	2	51.40	2	50.85	50.00	0	10,844	0.00%
2019/04/16	6	51.08	5	50.98	50.70	1	10,536	0.01%
2019/04/15	11	49.35	11	50.39	51.00	0	10,281	0.00%
2019/04/12	30	48.91	39	48.76	46.45	-9	9,716	-0.09%
2019/04/11	1	47.05	0	0.00	46.95	1	9,029	0.01%
2019/04/10	2	45.88	0	0.00	45.75	2	8,884	0.02%
2019/04/09	1	46.30	1	46.00	45.45	0	8,873	0.00%
2019/04/08	5	45.34	1	45.10	45.10	4	8,766	0.05%
2019/04/03	64	45.23	63	45.43	44.70	1	8,714	0.01%
2019/04/02	0	0.00	1	44.60	43.85	-1	8,645	-0.01%
2019/04/01	21	45.00	2.7	44.59	44.00	18.3	8,611	0.21%
2019/03/29	4	43.76	4	43.43	43.85	0	8,466	0.00%
2019/03/27	0.2	42.05	0	0.00	42.15	0.2	8,292	0.00%
2019/03/20	0	0.00	1	41.65	41.10	-1	8,350	-0.01%
2019/03/19	2.3	41.27	0	0.00	41.60	2.3	8,334	0.03%
2019/03/12	1	40.80	1	40.45	40.45	0	8,221	0.00%
2019/03/11	0	0.00	1	41.40	41.35	-1	8,174	-0.01%
2019/03/08	10	41.88	1	42.15	41.45	9	8,280	0.11%
2019/03/07	4	42.88	0.3	42.80	42.65	3.7	8,253	0.04%
2019/03/06	40	45.88	38	45.47	43.70	2	8,223	0.02%
2019/03/04	0	0.00	3	44.02	44.40	-3	8,107	-0.04%
2019/02/25	0.5	44.25	0	0.00	44.45	0.5	8,177	0.01%
2019/02/22	1	43.40	0	0.00	43.40	1	8,166	0.01%
2019/02/21	0	0.00	1	45.30	44.40	-1	8,278	-0.01%
2019/02/19	6	44.75	6	44.15	44.20	0	8,137	0.00%
2019/02/18	1	44.35	0	0.00	44.15	1	8,149	0.01%
2019/02/14	0	0.00	1	45.60	45.10	-1	8,225	-0.01%
2019/02/13	0	0.00	10	45.85	45.25	-10	8,184	-0.12%
2019/02/11	1	45.90	11	47.55	48.05	-10	8,166	-0.12%
2019/01/30	2	41.70	10	41.76	43.70	-8	7,777	-0.10%
2019/01/29	31	42.11	24	42.41	40.65	7	7,542	0.09%
2019/01/25	1	40.80	0	0.00	40.80	1	7,166	0.01%
2019/01/24	1	40.80	1	41.00	41.25	0	7,083	0.00%
2019/01/18	5	40.70	0	0.00	41.35	5	6,564	0.08%
2019/01/17	11	41.71	9	41.56	40.55	2	6,416	0.03%
2019/01/16	1	40.20	2	40.30	41.15	-1	6,188	-0.02%
2019/01/15	8	39.05	21	38.74	39.60	-13	5,890	-0.22%
2019/01/14	4	36.89	6	36.37	38.20	-2	5,445	-0.04%
2019/01/09	10	35.40	1	35.20	35.25	9	5,146	0.17%
2019/01/02	1	34.80	2	34.65	34.40	-1	5,265	-0.02%
2018/12/28	1	34.35	2	34.58	34.55	-1	5,266	-0.02%
2018/12/25	0	0.00	2	33.75	33.20	-2	5,582	-0.04%
2018/12/24	1	34.35	1	34.55	34.55	0	5,528	0.00%
2018/12/21	1	35.00	0	0.00	35.50	1	5,693	0.02%
2018/12/20	1	35.55	2	35.38	35.70	-1	5,646	-0.02%
2018/12/18	2	36.08	0	0.00	35.25	2	5,647	0.04%
2018/12/17	3	35.63	0	0.00	35.65	3	5,602	0.05%
2018/12/14	1	35.45	2	35.48	35.50	-1	5,722	-0.02%
2018/12/13	0	0.00	1	35.10	35.00	-1	5,708	-0.02%
2018/12/11	1	34.85	0	0.00	34.25	1	5,785	0.02%
2018/12/10	0	0.00	1	33.55	34.30	-1	5,869	-0.02%
2018/12/07	1	34.35	1	33.95	34.30	0	5,914	0.00%
2018/12/06	0	0.00	1	34.75	34.00	-1	5,940	-0.02%
2018/12/05	1	35.10	1	35.15	35.40	0	5,959	0.00%
2018/12/04	1	35.70	4	35.38	35.40	-3	6,055	-0.05%
2018/12/03	20	36.56	19	36.70	36.35	1	6,100	0.02%
2018/11/29	11	35.70	20	35.02	34.90	-9	6,381	-0.14%
2018/11/28	48	36.16	32	35.93	35.60	16	6,722	0.24%
2018/11/27	1	35.35	2	35.35	35.35	-1	6,715	-0.01%
2018/11/26	1	34.55	2	34.15	34.55	-1	6,769	-0.01%
2018/11/23	1	33.55	0	0.00	33.10	1	6,853	0.01%
2018/11/22	0	0.00	10	33.80	33.10	-10	6,997	-0.14%
2018/11/20	11	35.26	0	0.00	34.50	11	7,661	0.14%
2018/11/19	1	35.10	1	35.25	35.25	0	7,658	0.00%
2018/11/15	20	35.05	19	34.87	34.90	1	7,771	0.01%
2018/11/14	0	0.00	1	34.45	34.75	-1	7,837	-0.01%
2018/11/13	2	33.50	2	33.95	34.25	0	7,727	0.00%
2018/11/08	1	35.00	10	35.00	32.10	-9	7,626	-0.12%
2018/11/07	8	32.44	2	32.95	33.00	6	7,553	0.08%
2018/11/06	4	31.70	1	31.90	31.95	3	7,623	0.04%
2018/11/05	1	31.95	21	31.85	32.40	-20	7,638	-0.26%
2018/11/02	20	30.69	0	0.00	31.20	20	7,608	0.26%
2018/11/01	0	0.00	1	30.70	30.65	-1	7,783	-0.01%
2018/10/29	0	0.00	1	27.90	27.70	-1	8,102	-0.01%
2018/10/18	1	29.95	0	0.00	29.75	1	9,394	0.01%
2018/10/08	0	0.00	1	29.70	29.45	-1	10,380	-0.01%
2018/10/04	0	0.00	1	30.35	30.30	-1	10,989	-0.01%
2018/10/03	1	32.15	0	0.00	32.00	1	10,902	0.01%
2018/09/27	1	32.40	0	0.00	32.25	1	10,989	0.01%
2018/09/26	0	0.00	3	32.15	32.10	-3	11,010	-0.03%
2018/09/25	0	0.00	2	31.60	32.15	-2	11,008	-0.02%
2018/09/20	21	31.65	21	31.55	30.85	0	10,881	0.00%
2018/09/17	0	0.00	1	33.15	33.15	-1	10,586	-0.01%
2018/09/12	5	33.60	0	0.00	33.30	5	10,383	0.05%
2018/09/10	5	33.80	1	34.05	33.00	4	10,218	0.04%
2018/09/07	8	34.28	2	34.25	34.60	6	10,088	0.06%
2018/09/05	6	34.69	1	34.00	34.70	5	9,826	0.05%
2018/09/04	2	35.23	3	34.85	34.10	-1	9,652	-0.01%
2018/09/03	14	36.14	14	36.10	36.70	0	9,251	0.00%
2018/08/31	12	37.40	12	37.44	36.60	0	9,128	0.00%
2018/08/30	3	36.65	9	36.98	36.70	-6	8,975	-0.07%
2018/08/29	4	37.10	7	37.15	37.35	-3	8,820	-0.03%
2018/08/28	3	36.38	5	36.24	36.70	-2	8,635	-0.02%
2018/08/27	21	34.82	15	34.71	35.30	6	8,230	0.07%
2018/08/24	0	0.00	7	32.76	33.10	-7	7,915	-0.09%
2018/08/23	14	32.97	8	32.17	32.35	6	7,920	0.08%
2018/08/22	1	31.30	0	0.00	32.25	1	7,714	0.01%
2018/08/21	1	31.85	0	0.00	31.75	1	7,654	0.01%
2018/08/15	0	0.00	1	29.95	29.85	-1	7,407	-0.01%
2018/08/14	1	29.95	0	0.00	29.65	1	7,324	0.01%
2018/08/13	0	0.00	1	30.65	30.75	-1	7,189	-0.01%
2018/08/09	0	0.00	11	32.00	31.90	-11	6,961	-0.16%
2018/08/08	12	32.15	5	32.50	31.75	7	6,907	0.10%
2018/08/07	5	32.26	5	32.52	32.65	0	6,787	0.00%
2018/08/06	5	31.65	0	0.00	31.80	5	6,687	0.07%
2018/08/03	7	33.07	2	33.10	32.20	5	6,627	0.08%
2018/08/02	0	0.00	1	32.30	32.30	-1	6,498	-0.02%
2018/07/26	7	31.84	7	31.97	31.00	0	5,694	0.00%
2018/07/25	0	0.00	3	29.10	29.25	-3	5,245	-0.06%
2018/07/24	13	28.94	33	29.30	29.30	-20	5,128	-0.39%
2018/07/23	0	0.00	20	27.95	27.95	-20	4,781	-0.42%
2018/07/20	15	28.55	0	0.00	28.60	15	4,759	0.32%
2018/07/19	3	28.58	2	28.30	28.45	1	4,688	0.02%
2018/07/18	0	0.00	10	28.25	28.60	-10	4,648	-0.22%
2018/07/17	73	29.80	78	29.73	28.65	-5	4,508	-0.11%
2018/07/16	12	28.17	67	28.85	28.10	-55	4,143	-1.33%
2018/07/13	133	28.33	108	28.33	29.30	25	3,897	0.64%	大買/大賣/
2018/07/12	59	25.69	11	27.55	27.75	48	3,424	1.40%
2018/07/09	0	0.00	50	26.17	25.15	-50	2,996	-1.67%
2018/07/06	50	24.89	1	25.35	25.35	49	2,827	1.73%
2018/07/02	0	0.00	4	23.10	22.70	-4	2,489	-0.16%
2018/06/29	4	22.90	11	23.23	22.85	-7	2,471	-0.28%
2018/06/28	16	22.97	5	23.30	22.75	11	2,461	0.45%
2018/06/27	0	0.00	5	23.65	23.25	-5	2,444	-0.20%
2018/06/26	5	22.96	15	23.60	23.60	-10	2,427	-0.41%
2018/06/25	15	23.51	0	0.00	23.35	15	2,387	0.63%
2018/06/14	11	24.48	10	24.35	23.60	1	2,236	0.04%
2018/06/08	0	0.00	2	23.65	23.35	-2	2,028	-0.10%
2018/06/05	0	0.00	3	23.90	23.85	-3	1,935	-0.16%
2018/06/04	0	0.00	3	23.30	23.60	-3	1,887	-0.16%
2018/06/01	5	23.69	0	0.00	23.50	5	1,842	0.27%
2018/05/31	3	23.55	0	0.00	23.65	3	1,706	0.18%
2018/04/26	7	21.51	2	21.70	21.35	5	770	0.65%
2018/04/25	1	21.30	1	21.10	21.70	0	701	0.00%
2018/04/18	5	20.60	0	0.00	20.60	5	604	0.83%
2018/03/02	1	18.60	0	0.00	18.80	1	557	0.18%
2018/02/06	1	18.50	0	0.00	18.20	1	681	0.15%
2018/01/29	1	20.40	0	0.00	20.60	1	710	0.14%
2018/01/09	0	0.00	2	22.30	22.00	-2	746	-0.27%