泰鼎-KY (4927)-元大-府城券商分點個股進出

台股 » 個股 » 泰鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰鼎-KY

(4927)

可現股當沖

股價
41.50
漲跌
▲0.40
漲幅
+0.97%
成交量
723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－元大-府城券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-府城券商分點個股進出
元大-府城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	14	41.80	0	0.00	41.90	14	709	1.97%
2024/04/30	26	41.10	0	0.00	41.40	26	705	3.68%
2024/04/29	20	40.18	0	0.00	40.70	20	694	2.88%
2024/04/26	20	39.75	0	0.00	39.20	20	685	2.92%
2024/04/25	20	39.90	0	0.00	39.55	20	682	2.93%
2024/04/08	1	38.80	0	0.00	39.50	1	629	0.16%
2024/04/02	0	39.60	0	0.00	39.35	0	612	0.00%
2024/03/22	1	41.40	0	0.00	41.65	1	528	0.19%
2024/03/11	0	44.00	0	0.00	42.65	0	397	0.00%
2024/03/08	0	0.00	2	43.40	42.35	-2	378	-0.53%
2024/03/07	1	45.00	0	0.00	43.60	1	358	0.28%
2024/03/06	1	42.85	0	0.00	43.75	1	336	0.30%
2024/03/04	0	0.00	1	44.55	44.65	-1	272	-0.37%
2024/03/01	7	45.61	0	0.00	45.45	7	258	2.71%
2024/02/29	0	0.00	7	45.78	45.90	-7	244	-2.86%
2024/02/23	1	48.80	0	0.00	48.80	1	218	0.46%
2024/02/16	0	0.00	2	49.90	49.90	-2	221	-0.90%
2024/01/30	5	48.00	0	0.00	47.85	5	220	2.27%
2024/01/29	0	0.00	5	48.81	48.60	-5	226	-2.21%
2024/01/26	1	48.50	0	0.00	48.35	1	236	0.42%
2024/01/25	10	48.30	0	0.00	48.40	10	241	4.15%
2024/01/17	10	47.90	0	0.00	47.65	10	314	3.18%
2024/01/15	2	49.25	0	0.00	49.30	2	317	0.63%
2024/01/11	0	0.00	1	48.80	48.70	-1	331	-0.30%
2024/01/09	5	49.68	0	0.00	49.70	5	343	1.46%
2024/01/05	1	49.95	0	0.00	49.85	1	350	0.29%
2023/12/15	0	0.00	23	50.92	50.80	-23	444	-5.18%
2023/12/14	0	0.00	1	50.90	50.30	-1	441	-0.23%
2023/11/24	0	0.00	1	50.20	50.10	-1	653	-0.15%
2023/11/17	2	48.60	0	0.00	48.60	2	650	0.31%
2023/11/10	1	46.40	0	0.00	46.55	1	678	0.15%
2023/11/08	5	48.04	4	48.05	48.05	1	737	0.14%
2023/11/07	2	48.45	0	0.00	48.00	2	742	0.27%
2023/11/06	2	49.45	0	0.00	49.65	2	744	0.27%
2023/11/01	1	46.50	4	45.85	45.60	-3	760	-0.39%
2023/10/30	2	47.53	1	47.35	47.50	1	772	0.13%
2023/10/27	2	46.98	0	0.00	46.85	2	768	0.26%
2023/10/25	2	49.33	0	0.00	49.10	2	759	0.26%
2023/10/24	1	50.00	0	0.00	49.90	1	754	0.13%
2023/10/20	2	50.10	0	0.00	49.95	2	762	0.26%
2023/10/18	2	52.00	0	0.00	51.60	2	767	0.26%
2023/10/16	2	52.30	0	0.00	52.20	2	780	0.26%
2023/10/12	2	53.60	1	53.50	53.50	1	821	0.12%
2023/10/06	5	52.92	0	0.00	52.70	5	861	0.58%
2023/09/07	1	57.40	0	0.00	56.10	1	1,204	0.08%
2023/09/05	3	60.00	0	0.00	60.10	3	1,176	0.25%
2023/08/31	0	0.00	1	57.40	57.10	-1	1,245	-0.08%
2023/08/30	0	0.00	3	56.83	56.60	-3	1,275	-0.24%
2023/08/17	0	0.00	1	53.10	52.80	-1	1,397	-0.07%
2023/08/16	1	52.20	0	0.00	52.30	1	1,453	0.07%
2023/08/15	0	0.00	1	52.50	52.70	-1	1,466	-0.07%
2023/08/14	2	54.70	3	54.60	54.60	-1	1,451	-0.07%
2023/08/08	0	0.00	1	61.90	62.10	-1	1,469	-0.07%
2023/08/07	1	61.20	0	0.00	61.00	1	1,463	0.07%
2023/08/01	1	61.40	0	0.00	61.40	1	1,449	0.07%
2023/07/31	4	62.63	0	0.00	62.00	4	1,445	0.28%
2023/07/27	2	63.30	0	0.00	63.10	2	1,432	0.14%
2023/07/25	2	62.80	0	0.00	63.40	2	1,429	0.14%
2023/07/13	0	0.00	1	67.30	67.10	-1	1,439	-0.07%
2023/07/10	0	0.00	1	65.90	66.00	-1	1,502	-0.07%
2023/07/05	0	0.00	1	67.70	67.80	-1	1,583	-0.06%
2023/07/04	1	66.00	1	66.50	70.20	0	1,531	0.00%
2023/06/27	0	0.00	1	59.80	59.60	-1	1,384	-0.07%
2023/06/20	1	61.20	0	0.00	60.80	1	1,387	0.07%
2023/06/16	1	62.50	0	0.00	62.30	1	1,377	0.07%
2023/06/15	0	0.00	1	62.70	63.10	-1	1,374	-0.07%
2023/06/14	1	62.00	1	62.80	62.20	0	1,365	0.00%
2023/06/09	2	64.50	0	0.00	64.10	2	1,352	0.15%
2023/06/07	1	63.70	0	0.00	64.70	1	1,344	0.07%
2023/06/06	0	0.00	1	64.10	64.80	-1	1,326	-0.08%
2023/06/05	0	0.00	4	63.20	63.80	-4	1,275	-0.31%
2023/05/31	4	63.10	3	62.87	63.00	1	1,256	0.08%
2023/05/29	0	0.00	13	60.98	60.80	-13	1,232	-1.06%
2023/05/24	1	60.80	3	61.20	61.50	-2	1,235	-0.16%
2023/05/19	0	0.00	1	59.80	59.60	-1	1,270	-0.08%
2023/05/18	0	0.00	3	59.33	59.10	-3	1,261	-0.24%
2023/05/17	0	0.00	2	59.85	59.70	-2	1,244	-0.16%
2023/05/11	2	55.25	0	0.00	55.10	2	1,200	0.17%
2023/05/10	1	55.00	0	0.00	55.90	1	1,203	0.08%
2023/05/05	2	54.60	0	0.00	54.50	2	1,221	0.16%
2023/05/02	2	55.10	0	0.00	54.90	2	1,263	0.16%
2023/04/25	1	54.00	0	0.00	53.90	1	1,252	0.08%
2023/04/21	3	57.10	6	57.72	56.70	-3	1,227	-0.24%
2023/04/14	4	61.78	3	61.67	61.70	1	1,163	0.09%
2023/04/13	1	62.30	1	61.50	61.50	0	1,151	0.00%
2023/04/12	5	61.80	0	0.00	63.60	5	1,060	0.47%
2023/04/11	8	62.00	0	0.00	62.10	8	976	0.82%
2023/04/07	2	60.30	2	59.80	59.80	0	893	0.00%
2023/03/30	0	0.00	1	59.10	59.20	-1	867	-0.12%
2023/03/15	2	56.85	0	0.00	56.50	2	950	0.21%
2023/03/10	1	59.50	0	0.00	59.00	1	1,031	0.10%
2023/03/06	1	61.50	2	61.50	61.90	-1	1,232	-0.08%
2023/03/02	1	58.30	0	0.00	58.40	1	1,318	0.08%
2023/03/01	1	58.30	0	0.00	58.70	1	1,338	0.07%
2023/02/24	2	62.80	0	0.00	61.10	2	1,335	0.15%
2023/02/23	2	62.90	0	0.00	62.80	2	1,332	0.15%
2023/02/22	2	62.75	0	0.00	62.30	2	1,384	0.14%
2023/02/21	1	64.00	2	64.00	64.50	-1	1,383	-0.07%
2023/02/20	0	0.00	2	64.95	64.90	-2	1,384	-0.14%
2023/02/16	0	0.00	1	60.30	60.30	-1	1,354	-0.07%
2023/02/14	1	59.60	0	0.00	59.30	1	1,502	0.07%
2023/02/07	0	0.00	2	60.60	60.60	-2	1,818	-0.11%
2023/02/02	0	0.00	1	60.40	60.20	-1	1,864	-0.05%
2023/01/09	0	0.00	1	55.00	54.90	-1	2,110	-0.05%
2022/12/09	0	0.00	1	58.90	58.70	-1	2,452	-0.04%
2022/12/08	0	0.00	3	58.50	58.50	-3	2,507	-0.12%
2022/12/01	3	60.30	3	60.67	60.10	0	2,520	0.00%
2022/11/30	3	59.70	0	0.00	59.90	3	2,559	0.12%
2022/11/28	2	60.70	0	0.00	59.30	2	2,579	0.08%
2022/11/22	0	0.00	1	55.80	55.80	-1	2,503	-0.04%
2022/11/18	1	55.20	0	0.00	55.30	1	2,529	0.04%
2022/11/17	0	0.00	1	55.80	55.90	-1	2,533	-0.04%
2022/11/16	0	0.00	4	55.53	55.20	-4	2,568	-0.16%
2022/11/15	1	54.40	0	0.00	54.80	1	2,672	0.04%
2022/11/14	2	53.20	0	0.00	54.20	2	2,894	0.07%
2022/11/11	0	53.20	0	0.00	53.10	0	2,889	0.00%
2022/11/09	2	55.00	3	55.90	55.90	-1	2,749	-0.04%
2022/11/08	0	0.00	45	55.54	54.40	-45	2,707	-1.66%
2022/11/07	22	53.17	7	53.43	53.50	15	2,618	0.57%
2022/11/04	24	53.62	1	53.50	53.50	23	2,589	0.89%
2022/10/26	1	48.50	0	0.00	48.20	1	2,471	0.04%
2022/10/25	1	50.60	0	0.00	50.00	1	2,459	0.04%
2022/10/20	5	50.60	0	0.00	50.30	5	2,390	0.21%
2022/10/19	3	52.07	0	0.00	51.60	3	2,364	0.13%
2022/09/27	1	51.00	0	0.00	53.60	1	2,273	0.04%
2022/09/26	1	52.00	1	52.80	51.30	0	2,288	0.00%
2022/09/23	4	54.95	0	0.00	54.60	4	2,271	0.18%
2022/09/19	5	58.00	0	0.00	57.30	5	2,247	0.22%
2022/09/16	24	59.68	0	0.00	58.90	24	2,240	1.07%
2022/09/15	0	0.00	2	59.80	60.30	-2	2,236	-0.09%
2022/09/14	1	57.60	0	0.00	58.00	1	2,206	0.05%
2022/09/13	1	59.10	0	0.00	58.90	1	2,210	0.05%
2022/09/12	1	58.00	0	0.00	58.00	1	2,208	0.05%
2022/09/05	2	57.80	0	0.00	57.80	2	2,240	0.09%
2022/08/31	0	0.00	1	61.00	61.80	-1	2,218	-0.05%
2022/08/30	2	61.05	5	59.88	61.10	-3	2,198	-0.14%
2022/08/29	5	58.44	0	0.00	59.20	5	2,140	0.23%
2022/08/25	0	0.00	1	59.00	59.00	-1	2,116	-0.05%
2022/08/24	2	59.65	1	60.30	58.90	1	2,111	0.05%
2022/08/23	3	61.07	0	0.00	60.90	3	2,081	0.14%
2022/08/22	0	0.00	1	62.70	62.80	-1	2,037	-0.05%
2022/08/19	3	61.47	2	61.05	62.30	1	1,915	0.05%
2022/08/17	0	0.00	2	56.20	56.30	-2	1,708	-0.12%
2022/08/15	5	57.70	1	58.50	58.20	4	1,729	0.23%
2022/08/03	1	56.50	0	0.00	56.60	1	1,760	0.06%
2022/08/01	1	59.70	0	0.00	59.70	1	1,819	0.05%
2022/07/26	1	61.00	0	0.00	61.10	1	1,980	0.05%
2022/07/20	0	0.00	0.5	63.50	63.40	-0.5	2,054	-0.02%
2022/07/14	0	0.00	1	62.50	62.30	-1	2,321	-0.04%
2022/07/13	1	59.50	0	0.00	59.00	1	2,314	0.04%
2022/07/01	2	68.00	0	0.00	65.60	2	2,296	0.09%
2022/06/30	42	70.52	2	71.00	69.30	40	2,309	1.73%
2022/06/29	21	72.00	1	72.10	72.10	20	2,376	0.84%
2022/06/28	22	72.57	2	73.20	72.60	20	2,469	0.81%
2022/06/24	0	0.00	2	73.10	72.30	-2	2,610	-0.08%
2022/06/23	60	71.77	0	0.00	71.70	60	2,678	2.24%
2022/06/22	1	73.00	1	73.60	71.40	0	2,769	0.00%
2022/06/16	2	75.65	0	0.00	74.50	2	3,133	0.06%
2022/06/15	1	75.82	0	0.00	75.70	1	3,125	0.03%
2022/06/13	6	80.00	0	0.00	79.70	6	3,072	0.20%
2022/06/10	5	83.30	1	83.50	83.20	4	3,034	0.13%
2022/06/09	0	0.00	0.5	84.10	83.90	-0.5	3,029	-0.02%
2022/06/06	5	86.20	0	0.00	86.30	5	3,077	0.16%
2022/06/02	1	89.70	0	0.00	88.10	1	3,112	0.03%
2022/05/31	0	0.00	15	90.70	91.20	-15	3,297	-0.45%
2022/05/30	2	87.60	0	0.00	87.60	2	3,379	0.06%
2022/05/27	2	87.30	0	0.00	87.20	2	3,390	0.06%
2022/05/25	4	89.10	0	0.00	88.60	4	3,438	0.12%
2022/05/19	11	90.71	0	0.00	91.70	11	3,504	0.31%
2022/05/17	0	0.00	1	93.80	94.40	-1	3,498	-0.03%
2022/05/13	1	93.40	0	0.00	93.00	1	3,578	0.03%
2022/05/12	2	94.10	1	96.20	92.80	1	3,665	0.03%
2022/05/10	1	97.10	2	97.45	95.20	-1	3,762	-0.03%
2022/05/06	14.2	99.99	14	100.57	99.70	0.2	4,134	0.00%
2022/05/05	1	102.50	2	103.75	104.00	-1	4,176	-0.02%
2022/05/04	0.2	100.00	0	0.00	100.00	0.2	4,157	0.00%
2022/04/29	0	0.00	1	97.00	95.40	-1	4,268	-0.02%
2022/04/26	0	0.00	2	92.85	94.30	-2	4,393	-0.05%
2022/04/25	0.1	93.00	0	0.00	94.80	0.1	4,461	0.00%
2022/04/22	3	96.87	0	0.00	94.50	3	4,492	0.07%
2022/04/21	0	0.00	1	104.50	105.00	-1	4,436	-0.02%
2022/04/20	1	103.50	0	0.00	105.00	1	4,574	0.02%
2022/04/19	0.1	101.00	0	0.00	102.50	0.1	4,680	0.00%
2022/04/18	0.2	99.80	0	0.00	99.60	0.2	4,803	0.00%
2022/04/15	1	101.00	1	102.50	99.40	0	4,935	0.00%
2022/04/13	5	102.00	5	103.30	103.50	0	5,261	0.00%
2022/04/12	1	99.40	0	0.00	102.00	1	5,471	0.02%
2022/04/11	0.1	99.00	0	0.00	98.80	0.1	5,549	0.00%
2022/04/07	0	0.00	4	103.00	102.00	-4	5,729	-0.07%
2022/04/01	2.1	105.43	2	105.50	103.50	0.1	5,968	0.00%
2022/03/31	1	107.94	2	105.50	106.00	-1	6,026	-0.02%
2022/03/30	0	0.00	5	107.00	105.50	-5	6,178	-0.08%
2022/03/29	5	106.50	0	0.00	105.50	5	6,384	0.08%
2022/03/28	4	105.00	4	104.63	105.50	0	6,557	0.00%
2022/03/25	1	108.00	1	106.50	104.50	0	6,734	0.00%
2022/03/24	1	105.50	3	107.00	107.50	-2	6,998	-0.03%
2022/03/23	2	102.50	2	103.25	102.50	0	7,083	0.00%
2022/03/22	6	101.75	2	101.50	102.50	4	7,145	0.06%
2022/03/17	1	93.50	0	0.00	93.70	1	7,026	0.01%
2022/03/03	1	97.60	0	0.00	96.00	1	8,209	0.01%
2022/02/25	2	99.55	1	100.00	99.40	1	8,214	0.01%
2022/02/24	0	0.00	4	99.15	100.50	-4	8,294	-0.05%
2022/02/17	2	105.25	0	0.00	104.00	2	8,972	0.02%
2022/02/16	5	106.60	1	106.50	105.50	4	9,115	0.04%
2022/02/15	0	0.00	0.1	104.58	102.00	-0.1	9,329	0.00%
2022/02/14	0	0.00	0.1	105.00	102.00	-0.1	9,571	0.00%
2022/02/11	1.1	106.99	0	0.00	107.00	1.1	9,870	0.01%
2022/02/10	0.1	105.00	0	0.00	104.50	0.1	10,054	0.00%
2022/02/09	1.1	106.00	1	105.50	105.50	0.1	10,128	0.00%
2022/02/08	0.1	106.00	0	0.00	105.50	0.1	10,138	0.00%
2022/02/07	0	0.00	0	115.00	117.00	0	10,163	0.00%
2022/01/21	0	0.00	3	121.00	121.00	-3	10,262	-0.03%
2022/01/19	1	123.50	1	124.50	124.50	0	10,282	0.00%
2022/01/18	5	126.70	3	126.00	123.00	2	10,409	0.02%
2022/01/17	1	124.00	1	127.00	127.50	0	10,437	0.00%
2022/01/14	0	0.00	1	126.00	126.00	-1	10,538	-0.01%
2022/01/13	13	122.42	13	125.42	122.50	0	10,540	0.00%
2022/01/12	5	127.00	5	128.50	126.50	0	10,553	0.00%
2022/01/11	4	130.38	5	130.70	129.00	-1	10,539	-0.01%
2022/01/10	2	130.75	4.2	130.45	129.00	-2.2	10,515	-0.02%
2022/01/07	22	131.75	20	134.50	125.00	2	10,675	0.02%
2022/01/06	4.2	132.52	11	133.82	137.00	-6.8	10,737	-0.06%
2022/01/05	6	132.25	5	127.30	128.50	1	10,568	0.01%
2022/01/04	1	134.00	1	132.50	132.50	0	10,402	0.00%
2022/01/03	3	133.83	4	134.50	134.50	-1	10,361	-0.01%
2021/12/30	5	130.60	4	130.50	130.50	1	10,330	0.01%
2021/12/29	7	127.57	5	125.60	129.00	2	10,231	0.02%
2021/12/28	12	124.50	17	125.71	127.00	-5	10,118	-0.05%
2021/12/27	3	123.50	3	120.50	124.00	0	10,047	0.00%
2021/12/24	20	125.48	19	128.29	123.00	1	10,005	0.01%
2021/12/23	4	124.50	7	128.21	129.00	-3	9,825	-0.03%
2021/12/22	2	120.50	4	116.00	117.50	-2	9,611	-0.02%
2021/12/21	8	115.56	10	114.45	118.00	-2	9,542	-0.02%
2021/12/20	6	112.50	6	115.00	114.00	0	9,781	0.00%
2021/12/17	2	106.75	6.4	106.23	108.00	-4.4	9,552	-0.05%
2021/12/16	3	102.17	1	102.00	102.50	2	9,333	0.02%
2021/12/13	0	0.00	1	96.00	95.20	-1	9,303	-0.01%
2021/12/09	1	96.50	1	95.00	95.00	0	9,626	0.00%
2021/12/06	0.1	96.30	0	0.00	95.60	0.1	10,457	0.00%
2021/12/03	0	0.00	3	96.00	96.30	-3	10,554	-0.03%
2021/12/02	3	99.70	5	98.00	98.30	-2	10,616	-0.02%
2021/12/01	6.3	105.69	4	107.25	103.00	2.3	10,358	0.02%
2021/11/30	6	110.42	8	109.56	114.00	-2	10,353	-0.02%
2021/11/29	1	100.50	1	104.00	104.00	0	10,326	0.00%
2021/11/26	1	102.50	1	102.00	101.50	0	10,376	0.00%
2021/11/24	0	0.00	7	101.21	101.50	-7	10,336	-0.07%
2021/11/23	1	100.00	0	0.00	99.00	1	10,249	0.01%
2021/11/22	23	103.63	23	106.52	102.50	0	10,121	0.00%
2021/11/19	6	104.42	2	104.50	103.00	4	9,883	0.04%
2021/11/17	1	104.00	9	102.89	103.00	-8	9,585	-0.08%
2021/11/16	2	100.10	1.1	97.69	100.50	0.9	9,481	0.01%
2021/11/15	6	103.33	4	104.13	103.50	2	9,310	0.02%
2021/11/12	1.1	99.95	1	98.90	98.90	0.1	9,148	0.00%
2021/11/11	3	96.50	105	101.40	101.50	-102	8,880	-1.15%	大賣/鉅額交易
2021/11/10	1	93.60	2	93.95	92.30	-1	8,609	-0.01%
2021/11/09	1	88.00	16.1	88.15	93.60	-15.1	8,228	-0.18%
2021/11/08	1.1	85.84	5.3	85.72	85.10	-4.2	7,972	-0.05%
2021/11/05	7.2	85.15	6	82.78	85.00	1.2	7,842	0.02%
2021/11/04	5.1	82.62	11.2	83.54	84.80	-6.1	7,630	-0.08%
2021/11/03	3.1	79.15	25	79.58	79.90	-21.9	7,371	-0.30%
2021/11/02	8.1	76.92	1.4	79.21	76.30	6.7	7,284	0.09%
2021/11/01	3.1	79.04	10.4	79.79	80.00	-7.3	7,196	-0.10%
2021/10/29	0.5	76.32	2	75.50	78.00	-1.5	7,122	-0.02%
2021/10/28	0.2	74.10	0	0.00	74.40	0.2	7,055	0.00%
2021/10/26	10.8	75.65	7	75.71	75.10	3.8	6,952	0.05%
2021/10/25	5.2	78.87	6	79.20	77.50	-0.9	6,781	-0.01%
2021/10/22	2.1	79.28	7	80.41	80.80	-5	6,653	-0.07%
2021/10/21	1	79.00	0	0.00	78.20	1	6,455	0.02%
2021/10/20	15	78.37	11	79.49	77.90	4	6,355	0.06%
2021/10/19	0.1	77.00	3	78.17	78.50	-3	6,208	-0.05%
2021/10/18	1	76.80	0	0.00	77.30	1	6,132	0.02%
2021/10/15	18	75.69	24.5	75.09	76.00	-6.5	6,050	-0.11%
2021/10/14	3	73.00	4.5	73.50	73.90	-1.5	5,766	-0.03%
2021/10/13	3	71.33	1	72.10	70.80	2	5,597	0.04%
2021/10/12	2	71.80	2	71.50	72.00	0	5,590	0.00%
2021/10/07	6	71.10	7	70.93	70.80	-1	5,641	-0.02%
2021/10/05	1	66.80	1	67.30	68.70	0	5,539	0.00%
2021/10/04	1	65.80	2	66.50	65.00	-1	5,466	-0.02%
2021/09/30	3	70.00	0	0.00	68.00	3	5,326	0.06%
2021/09/29	2	69.55	2	70.00	69.50	0	5,269	0.00%
2021/09/28	3	72.33	1	72.60	72.60	2	5,202	0.04%
2021/09/27	4	73.08	9	72.16	73.10	-5	5,041	-0.10%
2021/09/24	4	71.00	3	70.97	71.30	1	4,553	0.02%
2021/09/23	4	68.78	0	0.00	69.00	4	4,403	0.09%
2021/09/17	0	0.00	1	67.60	68.70	-1	4,283	-0.02%
2021/09/16	0	0.00	1	67.70	67.00	-1	4,227	-0.02%
2021/09/15	6	66.88	3	69.10	68.90	3	4,143	0.07%
2021/09/14	8	71.94	8	70.73	70.30	0	3,902	0.00%
2021/09/13	1	72.90	2	72.15	73.00	-1	3,808	-0.03%
2021/09/10	4	70.55	5	72.88	73.10	-1	3,676	-0.03%
2021/09/09	2	71.70	7	71.17	71.50	-5	3,227	-0.15%
2021/09/08	3	68.10	2	67.25	66.80	1	2,827	0.04%
2021/09/07	2	69.50	9	69.16	69.90	-7	2,656	-0.26%
2021/09/06	7	68.54	2	68.00	68.40	5	2,407	0.21%
2021/09/03	10	69.77	10	70.03	70.50	0	2,298	0.00%
2021/09/02	7	68.46	5	68.24	68.60	2	1,979	0.10%
2021/09/01	0	0.00	3	64.30	65.80	-3	1,608	-0.19%
2021/08/31	20	61.00	3	61.67	62.00	17	1,458	1.17%
2021/08/30	20	60.20	0	0.00	60.10	20	1,421	1.41%
2021/08/26	1	59.50	3	59.50	59.50	-2	1,426	-0.14%
2021/08/25	0	0.00	1	60.20	60.70	-1	1,433	-0.07%
2021/08/23	0	57.70	3	56.70	58.30	-3	1,429	-0.21%
2021/08/13	3	55.80	0	0.00	55.60	3	1,486	0.20%
2021/08/09	1	61.50	0	0.00	59.80	1	1,666	0.06%
2021/08/06	1	60.30	4	60.20	61.00	-3	1,715	-0.17%
2021/07/28	0	0.00	1	59.00	58.50	-1	1,986	-0.05%
2021/07/23	4	61.70	0	0.00	60.50	4	2,006	0.20%
2021/07/21	0	0.00	2	60.20	60.60	-2	2,038	-0.10%
2021/07/20	1	58.70	1	59.80	58.50	0	2,024	0.00%
2021/07/15	9	66.49	11	65.25	64.30	-2	2,037	-0.10%
2021/07/14	1	64.00	22	65.15	65.40	-21	1,996	-1.05%
2021/07/05	1	62.50	0	0.00	62.80	1	2,131	0.05%
2021/06/30	0	0.00	1	60.50	60.50	-1	2,192	-0.05%
2021/06/28	0	0.00	1	61.10	61.40	-1	2,236	-0.04%
2021/06/22	1	58.50	3	59.50	58.00	-2	2,220	-0.09%
2021/06/18	1	60.70	6	59.62	59.90	-5	2,215	-0.23%
2021/06/17	5	58.70	0	0.00	58.50	5	2,228	0.22%
2021/06/16	1	58.00	0	0.00	58.30	1	2,240	0.04%
2021/06/15	0	0.00	1	58.20	58.30	-1	2,265	-0.04%
2021/06/11	0	0.00	1	56.90	56.80	-1	2,269	-0.04%
2021/06/10	1	56.30	0	0.00	56.20	1	2,275	0.04%
2021/06/09	1	55.50	2	55.75	55.40	-1	2,296	-0.04%
2021/06/08	1	54.80	0	0.00	55.10	1	2,322	0.04%
2021/06/04	0	0.00	1	55.40	55.30	-1	2,355	-0.04%
2021/06/03	1	56.80	0	0.00	56.30	1	2,382	0.04%
2021/06/02	2	56.20	0	0.00	55.90	2	2,393	0.08%
2021/05/31	1	56.90	2	57.00	56.50	-1	2,531	-0.04%
2021/05/28	4	56.00	5	56.26	55.70	-1	2,548	-0.04%
2021/05/27	0	0.00	1	55.10	55.10	-1	2,588	-0.04%
2021/05/26	1	54.30	0	0.00	54.50	1	2,596	0.04%
2021/05/25	2	54.90	2	55.00	55.20	0	2,608	0.00%
2021/05/24	0	0.00	2	53.95	53.70	-2	2,607	-0.08%
2021/05/21	1	52.30	2	52.25	52.40	-1	2,605	-0.04%
2021/05/20	3	50.50	0	0.00	50.40	3	2,601	0.12%
2021/05/19	3	51.17	3	51.07	51.90	0	2,594	0.00%
2021/05/18	2	46.30	0	0.00	48.10	2	2,595	0.08%
2021/05/13	0	0.00	4	51.38	50.80	-4	2,494	-0.16%
2021/05/12	4	55.20	1	57.00	55.20	3	2,437	0.12%
2021/05/11	7	61.40	2	61.75	61.30	5	2,407	0.21%
2021/05/10	2	68.05	1	68.00	68.10	1	2,333	0.04%
2021/05/06	2	68.20	6	68.03	67.90	-4	2,357	-0.17%
2021/05/05	2	66.30	4	66.65	66.50	-2	2,436	-0.08%
2021/05/04	3	65.53	2.1	66.09	65.80	0.9	2,472	0.04%
2021/04/29	1	66.70	0	0.00	66.80	1	2,494	0.04%
2021/04/28	3	68.33	4	68.90	67.80	-1	2,506	-0.04%
2021/04/26	2	66.95	0	0.00	67.00	2	2,471	0.08%
2021/04/23	5	66.76	2	66.80	67.00	3	2,476	0.12%
2021/04/22	26	67.67	2	68.80	66.80	24	2,524	0.95%
2021/04/21	2	67.35	4	67.65	67.90	-2	2,556	-0.08%
2021/04/19	2	67.25	3	67.20	67.20	-1	2,565	-0.04%
2021/04/16	0	0.00	3	65.47	65.90	-3	2,547	-0.12%
2021/04/15	1	63.90	1	63.50	64.00	0	2,554	0.00%
2021/04/14	2	61.75	0	0.00	62.00	2	2,567	0.08%
2021/04/13	5	64.84	1	65.00	64.30	4	2,516	0.16%
2021/04/09	2	66.85	0	0.00	66.50	2	2,482	0.08%
2021/04/08	1	66.50	0	0.00	66.70	1	2,468	0.04%
2021/04/07	1	66.50	0	0.00	66.50	1	2,456	0.04%
2021/04/06	1	67.00	0	0.00	66.80	1	2,449	0.04%
2021/04/01	7	66.97	0	0.00	66.70	7	2,460	0.28%
2021/03/31	1	66.60	1	66.60	66.50	0	2,469	0.00%
2021/03/30	1	66.90	0	0.00	67.00	1	2,504	0.04%
2021/03/29	1	67.10	0	0.00	67.10	1	2,528	0.04%
2021/03/25	1	66.50	0	0.00	66.30	1	2,685	0.04%
2021/03/24	1	66.70	0	0.00	66.70	1	2,711	0.04%
2021/03/22	2	66.95	0	0.00	66.80	2	2,734	0.07%
2021/03/19	1	67.50	0	0.00	67.40	1	2,732	0.04%
2021/03/18	3	67.57	0	0.00	67.40	3	2,752	0.11%
2021/03/17	2	68.05	0	0.00	67.70	2	2,780	0.07%
2021/03/16	0	0.00	1	68.00	68.10	-1	2,832	-0.04%
2021/03/15	1	68.00	0	0.00	68.10	1	2,841	0.04%
2021/03/12	1	67.60	0	0.00	67.90	1	2,845	0.04%
2021/03/11	3	68.07	0	0.00	68.10	3	2,887	0.10%
2021/03/09	1	67.50	1	67.10	67.00	0	2,885	0.00%
2021/03/05	1	68.00	0	0.00	68.60	1	2,898	0.03%
2021/03/04	7	68.83	1	68.20	68.20	6	2,914	0.21%
2021/03/02	2	71.85	0	0.00	71.00	2	2,890	0.07%
2021/02/25	0	0.00	3	71.00	71.10	-3	2,857	-0.10%
2021/02/24	0.1	70.81	0	0.00	70.30	0.1	2,864	0.00%
2021/02/18	1	71.50	0	0.00	71.20	1	2,978	0.03%
2021/02/17	0	0.00	3	69.20	69.30	-3	3,011	-0.10%
2021/02/05	1	68.10	1	68.20	68.00	0	2,993	0.00%
2021/02/03	1	67.30	0	0.00	67.00	1	3,045	0.03%
2021/02/02	1	67.00	0	0.00	67.00	1	3,048	0.03%
2021/02/01	1	66.60	0	0.00	67.90	1	3,032	0.03%
2021/01/29	1	69.00	0	0.00	68.80	1	3,112	0.03%
2021/01/28	3	70.33	0	0.00	70.20	3	3,078	0.10%
2021/01/27	2	71.70	3	70.17	71.70	-1	3,027	-0.03%
2021/01/26	2	69.00	2	68.70	68.60	0	2,911	0.00%
2021/01/25	3	68.80	3	69.60	69.00	0	2,864	0.00%
2021/01/15	0	0.00	3	69.70	68.90	-3	2,838	-0.11%
2021/01/14	5	70.04	3	69.73	70.90	2	2,786	0.07%
2021/01/12	2	67.95	0	0.00	66.70	2	2,719	0.07%
2021/01/08	43	67.64	0	0.00	67.50	43	2,673	1.61%
2021/01/07	1	68.00	0	0.00	68.10	1	2,656	0.04%
2021/01/05	1	68.30	1	68.60	68.60	0	2,611	0.00%
2021/01/04	1	70.00	0	0.00	69.40	1	2,608	0.04%
2020/12/25	2	69.20	0	0.00	68.80	2	2,581	0.08%
2020/12/24	3	70.00	0	0.00	70.20	3	2,571	0.12%
2020/12/22	1	68.50	0	0.00	67.60	1	2,576	0.04%
2020/12/21	1	69.10	0	0.00	68.30	1	2,515	0.04%
2020/12/18	0	0.00	2	70.30	70.50	-2	2,586	-0.08%
2020/12/17	0	0.00	1	71.50	71.40	-1	2,588	-0.04%
2020/12/15	2	72.10	2	71.70	71.60	0	2,710	0.00%
2020/12/14	1	71.90	1	72.40	72.90	0	2,740	0.00%
2020/12/11	2	73.05	2	73.55	72.60	0	2,810	0.00%
2020/12/10	5	75.46	1	74.50	74.60	4	2,880	0.14%
2020/12/08	1	78.00	0	0.00	77.90	1	2,958	0.03%
2020/12/07	5	78.22	2	79.70	77.30	3	2,949	0.10%
2020/12/03	1	82.20	0	0.00	81.80	1	2,879	0.03%
2020/12/01	0	0.00	1	83.60	83.40	-1	2,889	-0.03%
2020/11/27	4	84.38	2	83.40	83.40	2	2,869	0.07%
2020/11/26	2	82.90	3	83.57	84.10	-1	2,840	-0.04%
2020/11/24	0	0.00	2	81.85	81.30	-2	2,831	-0.07%
2020/11/19	5	82.40	3	83.93	82.40	2	2,877	0.07%
2020/11/18	3	81.67	16	82.18	82.40	-13	2,826	-0.46%
2020/11/17	1	82.00	0	0.00	81.60	1	2,822	0.04%
2020/11/16	0	0.00	2	81.65	81.80	-2	2,855	-0.07%
2020/11/11	2	79.20	1	79.50	79.70	1	2,871	0.03%
2020/11/06	0	0.00	2	78.60	78.50	-2	3,079	-0.06%
2020/11/04	0	0.00	1	75.10	75.80	-1	3,117	-0.03%
2020/11/02	0	0.00	2	75.05	75.20	-2	3,373	-0.06%
2020/10/29	1	75.30	1	76.30	76.20	0	3,641	0.00%
2020/10/28	0	0.00	2	75.55	75.40	-2	3,735	-0.05%
2020/10/27	0	0.00	1	74.10	74.30	-1	3,751	-0.03%
2020/10/20	0	0.00	1	71.60	71.60	-1	4,154	-0.02%
2020/10/16	5	70.60	1	70.70	70.70	4	4,260	0.09%
2020/10/15	2	70.75	5	71.20	70.90	-3	4,345	-0.07%
2020/10/14	0	0.00	1	71.80	71.90	-1	4,355	-0.02%
2020/10/13	0	0.00	8	71.63	71.70	-8	4,480	-0.18%
2020/10/08	1	72.80	0	0.00	73.00	1	4,563	0.02%
2020/09/29	5	70.94	0	0.00	71.00	5	4,900	0.10%
2020/09/25	1	72.60	0	0.00	72.40	1	5,108	0.02%
2020/09/24	0	0.00	1	75.60	74.60	-1	5,324	-0.02%
2020/09/23	2	79.40	8	80.84	77.30	-6	5,685	-0.11%
2020/09/22	0	0.00	1	77.80	78.30	-1	5,668	-0.02%
2020/09/21	2	78.45	1	77.90	78.30	1	5,672	0.02%
2020/09/16	1	78.00	5	77.80	78.00	-4	5,632	-0.07%
2020/09/15	0	0.00	1	77.20	77.10	-1	5,684	-0.02%
2020/09/14	0	0.00	2	73.70	74.20	-2	5,814	-0.03%
2020/09/11	1	70.00	0	0.00	71.00	1	5,733	0.02%
2020/09/10	2	70.70	0	0.00	70.70	2	5,824	0.03%
2020/09/08	1	70.90	0	0.00	71.40	1	6,064	0.02%
2020/09/07	2	70.60	3	71.70	70.70	-1	6,139	-0.02%
2020/09/04	0	0.00	1	71.10	71.70	-1	6,164	-0.02%
2020/09/03	0	0.00	2	72.60	71.10	-2	6,194	-0.03%
2020/09/02	1	70.80	0	0.00	70.80	1	6,193	0.02%
2020/09/01	1	70.70	0	0.00	71.00	1	6,217	0.02%
2020/08/28	3	70.80	0	0.00	70.80	3	6,344	0.05%
2020/08/26	2	71.50	0	0.00	71.10	2	6,367	0.03%
2020/08/21	6	72.05	0	0.00	72.40	6	6,432	0.09%
2020/08/20	25	71.31	1	69.60	70.50	24	6,500	0.37%
2020/08/19	1	73.50	0	0.00	73.50	1	6,602	0.02%
2020/08/18	0	0.00	1	75.30	75.20	-1	6,665	-0.02%
2020/08/17	1	75.50	0	0.00	76.20	1	6,804	0.01%
2020/08/14	2	75.90	1	76.70	76.90	1	7,144	0.01%
2020/08/13	3	74.73	0	0.00	73.70	3	7,234	0.04%
2020/08/10	1	76.40	1	77.00	74.40	0	7,261	0.00%
2020/08/07	2	76.70	0	0.00	76.30	2	7,369	0.03%
2020/08/05	6	81.17	5	81.38	83.10	1	7,623	0.01%
2020/07/24	0	0.00	1	83.30	80.80	-1	8,093	-0.01%
2020/07/23	0	0.00	1	82.00	83.10	-1	8,153	-0.01%
2020/07/22	0	0.00	2	82.30	82.40	-2	8,100	-0.02%
2020/07/21	4	81.70	9	80.69	81.80	-5	8,102	-0.06%
2020/07/17	11	82.01	2	81.00	78.90	9	8,302	0.11%
2020/07/16	1	80.10	1	79.60	79.60	0	8,376	0.00%
2020/07/14	10	78.00	20	78.18	78.70	-10	8,504	-0.12%
2020/07/13	10	78.20	0	0.00	77.70	10	8,523	0.12%
2020/07/10	1	78.30	1	78.30	77.70	0	8,572	0.00%
2020/07/09	6	82.82	5	83.08	81.10	1	8,601	0.01%
2020/07/08	1	81.30	0	0.00	81.60	1	8,613	0.01%
2020/07/07	1	79.80	2	80.15	79.80	-1	8,630	-0.01%
2020/07/06	1	80.40	3	80.10	78.90	-2	8,763	-0.02%
2020/07/03	0	0.00	1	78.40	78.00	-1	8,994	-0.01%
2020/07/02	21	77.18	16	74.74	79.40	5	8,939	0.06%
2020/07/01	3	71.27	12	72.46	72.20	-9	8,738	-0.10%
2020/06/29	3	69.33	0	0.00	69.10	3	8,739	0.03%
2020/06/24	1	70.60	1	71.00	70.80	0	8,718	0.00%
2020/06/23	1	71.10	1	71.00	70.60	0	8,835	0.00%
2020/06/22	12	72.50	9	72.44	72.30	3	8,839	0.03%
2020/06/19	2	72.40	2	72.40	73.60	0	8,860	0.00%
2020/06/18	1	69.50	1	69.20	69.40	0	8,725	0.00%
2020/06/17	3	70.20	2	70.20	69.00	1	8,838	0.01%
2020/06/16	1	69.90	5	69.60	70.60	-4	8,860	-0.05%
2020/06/12	1	63.00	4	66.10	67.60	-3	9,014	-0.03%
2020/06/11	1	65.80	0	0.00	65.20	1	9,095	0.01%
2020/06/09	2	66.75	2	67.05	66.20	0	9,234	0.00%
2020/06/05	5	67.66	1	67.10	67.30	4	9,400	0.04%
2020/06/04	1	70.10	0	0.00	69.80	1	9,466	0.01%
2020/06/03	1	70.10	1	70.20	70.20	0	9,620	0.00%
2020/06/02	1	69.60	0	0.00	69.00	1	9,744	0.01%
2020/06/01	0	0.00	1	70.00	69.60	-1	9,816	-0.01%
2020/05/28	2	67.65	3	68.30	68.10	-1	10,032	-0.01%
2020/05/27	3	67.30	1	68.60	68.10	2	10,091	0.02%
2020/05/26	4	69.35	0	0.00	68.20	4	10,310	0.04%
2020/05/25	0	0.00	1	70.60	72.50	-1	10,445	-0.01%
2020/05/22	6	70.38	7	70.74	69.70	-1	10,475	-0.01%
2020/05/21	1	67.20	1	71.00	71.50	0	10,464	0.00%
2020/05/20	2	62.30	9	63.86	65.00	-7	10,220	-0.07%
2020/05/19	2	62.15	2	63.00	62.90	0	10,586	0.00%
2020/05/15	0	0.00	1	61.20	60.80	-1	10,820	-0.01%
2020/05/14	12	62.78	6	61.60	60.60	6	11,202	0.05%
2020/05/13	0	0.00	1	62.20	61.90	-1	11,770	-0.01%
2020/05/12	2	62.45	15	62.89	62.10	-13	12,247	-0.11%
2020/05/11	2	60.10	3	59.80	61.40	-1	12,047	-0.01%
2020/05/08	1	59.90	1	60.60	60.20	0	12,006	0.00%
2020/05/07	2	60.65	83	61.39	60.10	-81	12,034	-0.67%
2020/05/06	4	58.75	4	58.53	58.60	0	11,835	0.00%
2020/05/05	0	0.00	2	56.15	55.60	-2	11,633	-0.02%
2020/05/04	2	55.15	0	0.00	55.10	2	11,850	0.02%
2020/04/30	1	56.40	2	56.05	56.30	-1	11,923	-0.01%
2020/04/29	3	56.90	3	57.23	56.30	0	12,041	0.00%
2020/04/28	1	56.20	5	56.24	57.20	-4	12,202	-0.03%
2020/04/24	5	54.46	3	54.27	54.00	2	12,214	0.02%
2020/04/23	5	56.04	2	55.65	54.60	3	12,367	0.02%
2020/04/22	2	54.50	2	54.50	55.90	0	12,442	0.00%
2020/04/21	2	54.65	2	54.25	54.00	0	12,394	0.00%
2020/04/17	1	52.70	4	53.58	52.00	-3	12,138	-0.02%
2020/04/16	1	52.90	0	0.00	53.40	1	12,063	0.01%
2020/04/15	2	53.65	1	53.80	53.00	1	12,025	0.01%
2020/04/14	4	53.63	1	54.00	54.00	3	11,926	0.03%
2020/04/13	1	53.50	0	0.00	53.10	1	11,862	0.01%
2020/04/09	2	52.60	2	54.00	52.80	0	11,677	0.00%
2020/04/08	1	51.70	6	50.92	51.80	-5	11,479	-0.04%
2020/04/07	1	47.10	10	46.87	48.40	-9	11,116	-0.08%
2020/04/06	5	43.93	1	44.10	44.00	4	10,970	0.04%
2020/04/01	13	45.81	0	0.00	45.50	13	10,811	0.12%
2020/03/31	4	47.59	2	48.25	47.10	2	10,793	0.02%
2020/03/30	3	48.43	2	48.40	48.70	1	10,818	0.01%
2020/03/27	4	50.64	0	0.00	48.40	4	10,907	0.04%
2020/03/26	2	51.95	1	51.60	51.80	1	10,903	0.01%
2020/03/25	2	53.45	0	0.00	51.40	2	10,937	0.02%
2020/03/24	1	52.90	0	0.00	52.50	1	10,937	0.01%
2020/03/23	11	50.20	1	50.30	51.00	10	10,976	0.09%
2020/03/20	1	50.10	1	50.50	51.40	0	10,835	0.00%
2020/03/19	23	48.38	0	0.00	47.20	23	10,721	0.21%
2020/03/18	48	51.64	8	51.19	50.50	40	10,591	0.38%
2020/03/17	5	47.52	7	48.71	49.15	-2	10,397	-0.02%
2020/03/16	5	49.14	1	46.55	46.55	4	10,242	0.04%
2020/03/13	1	45.65	1	48.00	49.45	0	10,142	0.00%
2020/03/12	4	51.18	2	51.10	50.00	2	10,088	0.02%
2020/03/11	0	0.00	1	54.10	54.20	-1	9,966	-0.01%
2020/03/10	2	54.20	2	52.65	55.20	0	9,869	0.00%
2020/03/09	4	57.15	5	55.84	55.00	-1	9,664	-0.01%
2020/03/06	3	57.80	4	57.85	57.60	-1	9,457	-0.01%
2020/03/05	1	57.90	4	57.00	56.90	-3	9,328	-0.03%
2020/03/04	0	0.00	2	57.40	56.70	-2	9,246	-0.02%
2020/03/03	9	58.04	11	57.84	57.90	-2	9,238	-0.02%
2020/03/02	0	0.00	7	55.80	56.00	-7	9,054	-0.08%
2020/02/27	3	57.13	4	57.95	55.40	-1	8,973	-0.01%
2020/02/26	13	58.52	16	57.06	57.10	-3	8,663	-0.03%
2020/02/25	4	56.05	0	0.00	55.90	4	8,348	0.05%
2020/02/21	4	55.35	4	55.73	55.50	0	8,069	0.00%
2020/02/20	3	56.07	2	54.90	55.50	1	7,975	0.01%
2020/02/19	3	57.20	4	57.53	58.20	-1	7,523	-0.01%
2020/02/18	2	57.80	3	58.40	57.20	-1	7,427	-0.01%
2020/02/17	1	60.30	4	61.00	59.70	-3	7,168	-0.04%
2020/02/14	5	58.70	121	57.10	60.30	-116	6,726	-1.72%	大賣/鉅額交易
2020/02/13	4	54.15	4	54.93	54.90	0	6,002	0.00%
2020/02/12	5	53.04	3	53.60	52.40	2	5,496	0.04%
2020/02/11	0	0.00	2	51.50	52.00	-2	5,386	-0.04%
2020/02/10	1	52.90	1	52.20	51.30	0	5,538	0.00%
2020/02/07	1	52.10	1	51.80	52.00	0	5,440	0.00%
2020/02/06	1	53.30	1	52.70	53.60	0	5,321	0.00%
2020/02/04	1	51.80	2	52.00	51.70	-1	4,944	-0.02%
2020/02/03	1	51.40	8	52.64	52.70	-7	4,849	-0.14%
2020/01/31	10	52.70	8	52.43	53.30	2	4,686	0.04%
2020/01/30	6	49.49	2	49.23	49.80	4	4,367	0.09%
2020/01/20	3	51.00	2	51.05	51.00	1	4,231	0.02%
2020/01/17	3	50.37	2	50.40	50.30	1	4,153	0.02%
2020/01/16	0	0.00	3	49.05	49.20	-3	3,998	-0.08%
2020/01/15	0	0.00	3	47.35	47.20	-3	3,778	-0.08%
2020/01/14	0	0.00	1	46.50	46.60	-1	3,766	-0.03%
2020/01/10	2	45.40	0	0.00	45.40	2	3,835	0.05%
2020/01/07	0	0.00	1	45.10	44.70	-1	3,949	-0.03%
2020/01/06	1	45.80	11	45.65	45.65	-10	3,964	-0.25%
2019/12/30	1	46.85	0	0.00	46.05	1	4,311	0.02%
2019/12/27	1	46.90	2	46.58	46.85	-1	4,271	-0.02%
2019/12/26	1	46.85	1	46.30	46.05	0	4,260	0.00%
2019/12/25	1	47.75	1	47.95	47.20	0	4,222	0.00%
2019/12/24	0	0.00	1	48.10	47.70	-1	4,240	-0.02%
2019/12/23	0	0.00	7	47.04	47.60	-7	4,127	-0.17%
2019/12/20	7	45.95	3	45.98	46.00	4	3,987	0.10%
2019/12/19	2	46.43	0	0.00	46.50	2	3,933	0.05%
2019/12/18	1	45.35	5	44.64	45.10	-4	3,831	-0.10%
2019/12/17	1	44.00	2	44.00	44.10	-1	3,703	-0.03%
2019/12/12	0	0.00	2	43.53	43.45	-2	3,953	-0.05%
2019/12/10	1	42.80	0	0.00	42.55	1	4,116	0.02%
2019/12/06	0	0.00	1	44.00	44.05	-1	4,135	-0.02%
2019/12/05	10	43.35	1	43.35	43.55	9	4,414	0.20%
2019/12/02	10	42.98	16	42.75	42.65	-6	4,603	-0.13%
2019/11/29	46	44.42	0	0.00	43.75	46	4,658	0.99%
2019/11/28	58	44.41	8	44.51	44.80	50	4,686	1.07%
2019/11/26	0	0.00	2	43.68	43.60	-2	4,722	-0.04%
2019/11/25	0	0.00	1	42.85	42.95	-1	4,789	-0.02%
2019/11/22	1	42.80	0	0.00	42.70	1	4,867	0.02%
2019/11/21	1	42.40	3	42.65	43.20	-2	4,990	-0.04%
2019/11/20	2	43.30	1	43.15	43.15	1	5,080	0.02%
2019/11/19	4	43.55	0	0.00	43.60	4	5,197	0.08%
2019/11/18	4	44.25	7	44.14	44.30	-3	5,226	-0.06%
2019/11/15	0	0.00	2	42.70	43.00	-2	5,233	-0.04%
2019/11/14	1	41.55	1	41.45	41.65	0	5,387	0.00%
2019/11/13	2	42.85	0	0.00	42.70	2	5,441	0.04%
2019/11/12	1	43.00	2	43.08	43.20	-1	5,495	-0.02%
2019/11/11	13	42.26	10	42.34	42.10	3	5,660	0.05%
2019/11/08	1	43.90	1	44.00	43.85	0	5,702	0.00%
2019/11/07	8	44.18	8	44.24	44.45	0	5,784	0.00%
2019/11/06	1	42.60	0	0.00	42.50	1	5,882	0.02%
2019/10/31	1	43.30	0	0.00	43.25	1	6,445	0.02%
2019/10/29	1	42.80	0	0.00	42.25	1	6,586	0.02%
2019/10/22	2	43.00	2	43.10	42.75	0	6,735	0.00%
2019/10/21	2	42.45	5	42.65	42.55	-3	6,731	-0.04%
2019/10/18	0	0.00	11	42.32	42.85	-11	6,792	-0.16%
2019/10/17	2	41.45	0	0.00	41.50	2	6,731	0.03%
2019/10/16	14	41.76	8	41.77	41.80	6	6,818	0.09%
2019/10/15	8	40.83	5	40.60	40.60	3	6,821	0.04%
2019/10/14	1	38.75	1	39.10	39.30	0	6,860	0.00%
2019/10/09	4	38.69	2	39.15	38.85	2	6,895	0.03%
2019/10/08	6	41.71	5	42.50	41.05	1	6,871	0.01%
2019/10/07	10	42.36	5	42.25	42.30	5	6,886	0.07%
2019/10/04	4	40.33	0	0.00	40.30	4	6,848	0.06%
2019/10/03	11	42.09	0	0.00	41.95	11	6,802	0.16%
2019/10/01	2	41.70	0	0.00	42.20	2	6,981	0.03%
2019/09/27	1	42.05	0	0.00	42.05	1	6,999	0.01%
2019/09/24	0	0.00	1	43.80	43.80	-1	7,262	-0.01%
2019/09/19	2	43.73	2	43.60	43.60	0	7,393	0.00%
2019/09/18	3	43.83	14	43.40	43.40	-11	7,383	-0.15%
2019/09/17	1	45.35	15	45.35	45.20	-14	7,202	-0.19%
2019/09/16	4	45.34	8	44.95	44.85	-4	7,215	-0.06%
2019/09/12	4	47.05	5	47.31	46.70	-1	7,126	-0.01%
2019/09/11	1	47.00	9	47.38	47.15	-8	7,212	-0.11%
2019/09/10	4	46.68	18	46.76	46.85	-14	7,338	-0.19%
2019/09/09	21	47.67	32	46.78	46.70	-11	7,411	-0.15%
2019/09/06	0	0.00	1	51.50	51.50	-1	7,243	-0.01%
2019/09/05	2	51.00	1	51.40	51.40	1	7,472	0.01%
2019/09/03	1	51.30	1	50.50	50.50	0	7,592	0.00%
2019/09/02	7	50.39	5	50.94	51.70	2	7,645	0.03%
2019/08/30	1	50.90	2	51.20	50.30	-1	7,796	-0.01%
2019/08/29	3	50.83	0	0.00	50.80	3	7,929	0.04%
2019/08/28	4	50.48	0	0.00	50.60	4	7,921	0.05%
2019/08/27	7	51.56	0	0.00	51.00	7	7,869	0.09%
2019/08/26	7	51.96	2	52.45	51.30	5	7,858	0.06%
2019/08/23	8	54.09	23	54.05	53.60	-15	7,771	-0.19%
2019/08/22	8	54.10	8	54.65	54.90	0	7,731	0.00%
2019/08/21	5	54.24	0	0.00	54.20	5	7,650	0.07%
2019/08/20	3	55.20	0	0.00	55.00	3	7,684	0.04%
2019/08/19	10	55.70	2	55.40	55.20	8	7,690	0.10%
2019/08/16	6	53.40	1	53.60	53.20	5	7,605	0.07%
2019/08/15	4	53.70	0	0.00	53.90	4	7,544	0.05%
2019/08/14	3	54.90	1	55.10	54.60	2	7,517	0.03%
2019/08/13	34	53.72	3	53.10	53.10	31	7,466	0.42%
2019/08/12	6	54.77	0	0.00	54.40	6	7,543	0.08%
2019/08/08	5	55.60	15	55.77	56.50	-10	7,500	-0.13%
2019/08/07	3	53.27	1	53.40	52.80	2	7,291	0.03%
2019/08/06	14	51.23	6	52.73	53.80	8	7,271	0.11%
2019/08/05	1	52.50	1	50.70	50.70	0	7,113	0.00%
2019/08/02	6	52.68	13	52.63	52.70	-7	7,225	-0.10%
2019/08/01	11	52.28	4	52.93	53.00	7	7,491	0.09%
2019/07/31	1	51.50	0	0.00	51.60	1	7,711	0.01%
2019/07/30	8	50.99	0	0.00	51.50	8	7,891	0.10%
2019/07/29	0	0.00	11	50.41	50.50	-11	7,944	-0.14%
2019/07/23	0	0.00	1	50.10	49.80	-1	8,400	-0.01%
2019/07/22	1	50.80	35	50.63	50.70	-34	8,389	-0.41%
2019/07/19	0	0.00	7	49.76	49.50	-7	8,400	-0.08%
2019/07/18	2	49.45	0	0.00	49.00	2	8,547	0.02%
2019/07/17	3	49.90	0	0.00	50.10	3	8,531	0.04%
2019/07/16	0	0.00	24	50.78	50.70	-24	8,540	-0.28%
2019/07/15	4	51.90	5	52.00	51.90	-1	8,616	-0.01%
2019/07/12	2	50.80	1	51.60	51.50	1	8,738	0.01%
2019/07/11	5	49.89	0	0.00	50.70	5	8,819	0.06%
2019/07/10	5	50.80	7	50.80	50.20	-2	9,016	-0.02%
2019/07/08	5	50.84	1	50.70	50.60	4	10,127	0.04%
2019/07/04	1	52.10	0	0.00	52.10	1	10,181	0.01%
2019/07/03	5	52.80	0	0.00	51.70	5	10,261	0.05%
2019/07/02	3	54.73	0	0.00	54.30	3	10,153	0.03%
2019/07/01	0	0.00	1	54.70	55.50	-1	10,229	-0.01%
2019/06/27	4	55.10	1	54.60	53.70	3	10,264	0.03%
2019/06/26	2	53.50	2	54.20	54.00	0	10,310	0.00%
2019/06/25	1	54.40	1	54.00	54.10	0	10,371	0.00%
2019/06/24	4	54.13	1	54.10	54.30	3	10,411	0.03%
2019/06/21	6	53.47	0	0.00	53.10	6	10,404	0.06%
2019/06/20	5	54.18	7	54.36	54.30	-2	10,366	-0.02%
2019/06/19	0	0.00	1.1	53.86	53.40	-1.1	10,343	-0.01%
2019/06/18	5	52.08	1	52.00	53.40	4	10,289	0.04%
2019/06/17	2	54.90	1	54.80	52.70	1	10,162	0.01%
2019/06/14	6	54.90	0	0.00	55.00	6	10,109	0.06%
2019/06/13	3	54.87	6.6	55.86	54.90	-3.6	10,050	-0.04%
2019/06/12	5	54.04	3	54.00	54.00	2	9,826	0.02%
2019/06/11	1	53.20	1	53.70	53.10	0	9,808	0.00%
2019/06/10	2	52.65	6	52.65	52.60	-4	9,740	-0.04%
2019/06/06	2	51.45	5	52.10	52.70	-3	9,728	-0.03%
2019/06/05	3	50.50	10	50.98	51.70	-7	9,543	-0.07%
2019/06/04	0	0.00	2	47.45	48.40	-2	9,438	-0.02%
2019/06/03	2	47.15	12	47.48	47.35	-10	9,508	-0.11%
2019/05/31	2	48.10	3	48.37	48.20	-1	9,800	-0.01%
2019/05/30	5	47.33	5	47.38	47.45	0	9,783	0.00%
2019/05/29	4	47.06	4	47.30	47.50	0	9,802	0.00%
2019/05/28	5	46.76	3	46.28	47.30	2	9,865	0.02%
2019/05/27	19	45.50	4	45.24	45.60	15	9,886	0.15%
2019/05/23	0	0.00	8	47.58	46.25	-8	9,818	-0.08%
2019/05/22	3	49.23	2	49.40	48.95	1	9,878	0.01%
2019/05/21	7	49.04	4	49.16	49.75	3	9,976	0.03%
2019/05/17	8	51.06	3	50.00	49.55	5	9,982	0.05%
2019/05/16	3	52.57	2	52.10	51.70	1	9,904	0.01%
2019/05/15	2	51.40	17	51.95	51.60	-15	9,874	-0.15%
2019/05/14	5	48.83	5	49.25	50.80	0	9,929	0.00%
2019/05/13	5	49.93	3	50.33	50.00	2	10,008	0.02%
2019/05/10	16	50.41	13	50.91	50.00	3	10,404	0.03%
2019/05/09	17	53.17	3	51.67	50.50	14	10,496	0.13%
2019/05/08	8	52.85	12	53.91	55.00	-4	10,425	-0.04%
2019/05/07	1	51.50	4	51.93	53.70	-3	10,216	-0.03%
2019/05/06	2	50.35	2	51.65	50.00	0	10,111	0.00%
2019/05/03	6	50.31	1	51.80	51.70	5	10,062	0.05%
2019/05/02	2	50.45	0	0.00	50.70	2	10,037	0.02%
2019/04/30	66	50.35	75.7	50.22	51.20	-9.7	10,095	-0.10%
2019/04/29	10	48.93	2	49.03	49.25	8	10,047	0.08%
2019/04/26	6	48.57	0	0.00	48.50	6	10,085	0.06%
2019/04/25	3	48.30	3	48.62	49.10	0	10,291	0.00%
2019/04/24	5	49.55	2	49.20	49.00	3	10,513	0.03%
2019/04/23	1	50.20	0	0.00	50.70	1	10,808	0.01%
2019/04/22	17	49.90	0	0.00	49.70	17	11,100	0.15%
2019/04/19	14	50.13	10	50.92	50.40	4	11,010	0.04%
2019/04/18	17	50.88	0	0.00	50.00	17	10,844	0.16%
2019/04/17	2	51.00	23	51.97	52.00	-21	10,676	-0.20%
2019/04/16	5	50.42	7	51.41	50.70	-2	10,536	-0.02%
2019/04/15	6	48.99	29	48.98	51.00	-23	10,281	-0.22%
2019/04/12	26	48.72	12	48.93	46.45	14	9,716	0.14%
2019/04/11	1	46.50	4	46.54	46.95	-3	9,029	-0.03%
2019/04/10	0	0.00	1	45.55	45.75	-1	8,884	-0.01%
2019/04/09	7	46.21	2	46.00	45.45	5	8,873	0.06%
2019/04/08	1	45.40	0	0.00	45.10	1	8,766	0.01%
2019/04/03	1	45.10	18	45.41	44.70	-17	8,714	-0.20%
2019/04/02	1	44.20	0	0.00	43.85	1	8,645	0.01%
2019/04/01	2	45.05	2	44.60	44.00	0	8,611	0.00%
2019/03/29	11	44.06	4	43.43	43.85	7	8,466	0.08%
2019/03/28	1	42.30	2	42.50	41.80	-1	8,339	-0.01%
2019/03/27	4	41.74	4	41.84	42.15	0	8,292	0.00%
2019/03/26	0	0.00	1	41.55	41.40	-1	8,246	-0.01%
2019/03/25	1	40.50	0	0.00	40.80	1	8,317	0.01%
2019/03/19	0	0.00	8	41.33	41.60	-8	8,334	-0.10%
2019/03/14	20	41.15	5	41.90	41.90	15	8,256	0.18%
2019/03/12	8	41.28	2	40.65	40.45	6	8,221	0.07%
2019/03/11	0	0.00	13	41.59	41.35	-13	8,174	-0.16%
2019/03/08	4	41.98	0	0.00	41.45	4	8,280	0.05%
2019/03/07	6	43.23	1	42.95	42.65	5	8,253	0.06%
2019/03/06	7	44.91	4	44.79	43.70	3	8,223	0.04%
2019/03/05	1	43.95	4	44.13	44.25	-3	8,029	-0.04%
2019/03/04	0	0.00	2	44.48	44.40	-2	8,107	-0.02%
2019/02/27	3	43.18	1	44.15	44.30	2	8,141	0.02%
2019/02/26	1	43.55	1	43.70	43.60	0	8,098	0.00%
2019/02/25	1	44.10	1	43.80	44.45	0	8,177	0.00%
2019/02/22	4	43.44	15	43.70	43.40	-11	8,166	-0.13%
2019/02/21	0	0.00	1	45.75	44.40	-1	8,278	-0.01%
2019/02/20	1	43.50	0	0.00	45.00	1	8,215	0.01%
2019/02/18	2	44.63	2	45.00	44.15	0	8,149	0.00%
2019/02/15	6	44.81	0	0.00	44.30	6	8,216	0.07%
2019/02/14	1	45.10	0	0.00	45.10	1	8,225	0.01%
2019/02/13	10	45.98	0	0.00	45.25	10	8,184	0.12%
2019/02/12	0	0.00	2	47.10	46.95	-2	8,142	-0.02%
2019/02/11	3	45.43	15	46.43	48.05	-12	8,166	-0.15%
2019/01/30	5	41.30	25	42.90	43.70	-20	7,777	-0.26%
2019/01/29	15	41.90	21	42.49	40.65	-6	7,542	-0.08%
2019/01/28	0	0.00	2	42.00	41.10	-2	7,297	-0.03%
2019/01/25	0	0.00	11	40.94	40.80	-11	7,166	-0.15%
2019/01/24	0	0.00	1	41.00	41.25	-1	7,083	-0.01%
2019/01/23	8	40.18	4	40.39	41.00	4	6,996	0.06%
2019/01/22	12	40.27	0	0.00	39.65	12	6,839	0.18%
2019/01/21	3	41.60	2	41.10	40.30	1	6,699	0.01%
2019/01/18	3	40.72	4	40.45	41.35	-1	6,564	-0.02%
2019/01/17	1	41.95	20	42.50	40.55	-19	6,416	-0.30%
2019/01/16	0	0.00	2	40.90	41.15	-2	6,188	-0.03%
2019/01/15	6	38.75	0	0.00	39.60	6	5,890	0.10%
2019/01/14	6	36.93	9	37.68	38.20	-3	5,445	-0.06%
2019/01/07	0	0.00	1	35.30	35.05	-1	5,120	-0.02%
2019/01/04	0	0.00	1	34.90	34.90	-1	5,160	-0.02%
2018/12/25	5	33.10	0	0.00	33.20	5	5,582	0.09%
2018/12/18	21	35.47	3	35.25	35.25	18	5,647	0.32%
2018/12/14	1	35.55	1	35.45	35.50	0	5,722	0.00%
2018/12/05	0	0.00	1	34.85	35.40	-1	5,959	-0.02%
2018/11/30	0	0.00	6	36.00	35.50	-6	6,288	-0.10%
2018/11/28	1	36.00	0	0.00	35.60	1	6,722	0.01%
2018/11/21	10	34.35	0	0.00	34.60	10	7,287	0.14%
2018/11/15	0	0.00	1	35.00	34.90	-1	7,771	-0.01%
2018/11/14	0	0.00	2	34.85	34.75	-2	7,837	-0.03%
2018/11/13	1	33.40	21	33.60	34.25	-20	7,727	-0.26%
2018/11/12	0	0.00	5	32.90	33.45	-5	7,645	-0.07%
2018/11/09	0	0.00	1	33.05	33.20	-1	7,615	-0.01%
2018/11/08	2	33.85	1	33.50	32.10	1	7,626	0.01%
2018/11/07	0	0.00	15	32.42	33.00	-15	7,553	-0.20%
2018/11/06	1	31.65	0	0.00	31.95	1	7,623	0.01%
2018/11/02	0	0.00	1	30.85	31.20	-1	7,608	-0.01%
2018/11/01	2	30.33	12	30.38	30.65	-10	7,783	-0.13%
2018/10/31	2	29.45	2	29.30	29.50	0	7,845	0.00%
2018/10/30	3	27.58	4	28.06	28.30	-1	7,902	-0.01%
2018/10/26	10	28.90	0	0.00	28.25	10	8,217	0.12%
2018/10/24	0	0.00	20	30.30	30.10	-20	8,476	-0.24%
2018/10/17	6	29.58	3	29.80	29.65	3	9,724	0.03%
2018/10/16	22	29.75	6	29.37	28.85	16	9,755	0.16%
2018/10/11	5	25.95	0	0.00	26.00	5	9,927	0.05%
2018/10/05	1	29.20	0	0.00	29.40	1	10,806	0.01%
2018/10/04	0	0.00	5	30.30	30.30	-5	10,989	-0.05%
2018/10/03	7	32.40	2	32.55	32.00	5	10,902	0.05%
2018/10/02	10	31.15	0	0.00	31.20	10	10,818	0.09%
2018/10/01	27	30.43	0	0.00	30.95	27	10,962	0.25%
2018/09/28	0	0.00	1	31.95	31.70	-1	10,991	-0.01%
2018/09/27	0	0.00	2	32.15	32.25	-2	10,989	-0.02%
2018/09/26	0	0.00	10	32.40	32.10	-10	11,010	-0.09%
2018/09/25	14	31.56	1	31.90	32.15	13	11,008	0.12%
2018/09/21	1	31.35	4	31.58	31.45	-3	10,954	-0.03%
2018/09/20	13	31.63	7	31.51	30.85	6	10,881	0.06%
2018/09/19	2	33.70	2	32.58	32.25	0	10,713	0.00%
2018/09/18	11	33.10	10	32.35	33.10	1	10,631	0.01%
2018/09/17	20	33.30	3	33.30	33.15	17	10,586	0.16%
2018/09/14	6	34.53	2	34.65	34.25	4	10,591	0.04%
2018/09/12	2	33.65	0	0.00	33.30	2	10,383	0.02%
2018/09/11	0	0.00	2	33.20	34.70	-2	10,325	-0.02%
2018/09/10	1	33.00	5	33.83	33.00	-4	10,218	-0.04%
2018/09/07	2	33.95	3	34.07	34.60	-1	10,088	-0.01%
2018/09/06	2	35.35	9	35.00	35.00	-7	10,124	-0.07%
2018/09/05	0	0.00	2	34.95	34.70	-2	9,826	-0.02%
2018/09/04	6	35.40	5	36.70	34.10	1	9,652	0.01%
2018/08/31	5	37.16	1	37.40	36.60	4	9,128	0.04%
2018/08/30	1	36.95	0	0.00	36.70	1	8,975	0.01%
2018/08/29	23	36.73	34	36.69	37.35	-11	8,820	-0.12%
2018/08/28	18	36.66	8	36.88	36.70	10	8,635	0.12%
2018/08/27	11	34.63	19.2	35.04	35.30	-8.2	8,230	-0.10%
2018/08/24	6	32.44	5	32.90	33.10	1	7,915	0.01%
2018/08/23	5	32.65	5	32.05	32.35	0	7,920	0.00%
2018/08/22	7	31.45	6	31.96	32.25	1	7,714	0.01%
2018/08/21	4	31.14	42	31.72	31.75	-38	7,654	-0.50%
2018/08/20	0	30.20	0	0.00	30.30	0	7,477	0.00%
2018/08/15	40	30.58	0	0.00	29.85	40	7,407	0.54%
2018/08/14	0	0.00	1	29.75	29.65	-1	7,324	-0.01%
2018/08/13	3	30.60	2	31.85	30.75	1	7,189	0.01%
2018/08/07	3	32.10	3	32.60	32.65	0	6,787	0.00%
2018/08/03	6	32.80	6	32.60	32.20	0	6,627	0.00%
2018/08/01	2	32.30	2	32.00	31.85	0	6,373	0.00%
2018/07/31	2	32.20	2	31.80	32.00	0	6,187	0.00%
2018/07/30	6	32.28	2	32.10	32.40	4	6,110	0.07%
2018/07/27	3	31.25	4	31.88	32.00	-1	5,970	-0.02%
2018/07/26	2	31.00	2	31.20	31.00	0	5,694	0.00%
2018/07/25	2	29.30	2	29.40	29.25	0	5,245	0.00%
2018/07/24	2	30.05	2	29.40	29.30	0	5,128	0.00%
2018/07/18	0	0.00	4	28.10	28.60	-4	4,648	-0.09%
2018/07/17	2	29.58	3	28.75	28.65	-1	4,508	-0.02%
2018/07/16	22	29.36	22	28.30	28.10	0	4,143	0.00%
2018/07/13	33	28.91	34	28.51	29.30	-1	3,897	-0.03%
2018/07/09	1	25.85	1	25.55	25.15	0	2,996	0.00%
2018/07/06	0	0.00	5	25.00	25.35	-5	2,827	-0.18%
2018/06/28	0	0.00	1	22.85	22.75	-1	2,461	-0.04%
2018/06/26	1	22.95	0	0.00	23.60	1	2,427	0.04%
2018/06/01	0	0.00	3	23.60	23.50	-3	1,842	-0.16%
2018/05/31	3	23.60	0	0.00	23.65	3	1,706	0.18%
2018/05/28	9	21.79	0	0.00	21.85	9	1,464	0.61%
2018/05/25	1	21.80	0	0.00	21.90	1	1,443	0.07%
2018/05/08	0	0.00	1	21.90	21.90	-1	981	-0.10%
2018/05/02	0	0.00	2	22.00	22.25	-2	828	-0.24%
2018/04/30	0	0.00	1	20.80	21.15	-1	791	-0.13%
2018/04/26	0	0.00	1	21.95	21.35	-1	770	-0.13%
2018/04/25	2	21.40	5	21.51	21.70	-3	701	-0.43%
2018/04/17	0	0.00	4	21.00	20.65	-4	596	-0.67%
2018/04/16	0	0.00	4	21.20	20.80	-4	594	-0.67%
2018/04/13	4	20.25	0	0.00	20.20	4	567	0.70%
2018/02/06	2	18.50	0	0.00	18.20	2	681	0.29%
2018/01/08	62	22.37	3.6	22.43	22.40	58.4	738	7.91%
2018/01/05	0	0.00	2	21.85	21.85	-2	714	-0.28%
2018/01/04	0	0.00	2	20.85	21.35	-2	699	-0.29%
2018/01/02	0	0.00	4	20.40	20.95	-4	692	-0.58%