泰鼎-KY (4927)-第一金-高雄券商分點個股進出

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
42.10
漲跌
▼0.20
漲幅
-0.47%
成交量
186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－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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
2024/05/07	0	0.00	3	42.70	42.30	-3	732	-0.41%
2024/05/02	1	41.40	1	41.45	41.90	0	709	0.00%
2024/04/30	10	41.19	15	41.45	41.40	-5	705	-0.71%
2024/04/26	0	0.00	1	39.40	39.20	-1	685	-0.15%
2024/04/22	0	0.00	1	38.70	38.55	-1	683	-0.15%
2024/04/11	1	39.70	0	0.00	39.75	1	643	0.16%
2024/04/10	2	40.25	0	0.00	40.00	2	641	0.31%
2024/04/08	3	39.10	0	0.00	39.50	3	629	0.48%
2024/04/02	0.1	39.80	0	40.90	39.35	0	612	0.01%
2024/03/27	0	0.00	0	42.45	40.60	0	552	0.00%
2024/03/26	0	0.00	4	41.98	40.70	-4	545	-0.73%
2024/03/25	4	41.95	0	0.00	42.20	4	534	0.75%
2024/03/22	0	0.00	0	42.35	41.65	0	528	0.00%
2024/03/21	0	0.00	0	42.35	41.55	0	520	0.00%
2024/03/18	0	0.00	0	41.95	41.70	0	504	-0.01%
2024/03/14	0.1	42.05	0	0.00	41.25	0.1	474	0.02%
2024/03/13	4	41.30	0	0.00	40.20	4	459	0.87%
2024/03/12	5.3	42.55	5	42.15	42.15	0.3	426	0.07%
2024/03/11	6	43.18	4	44.08	42.65	2	397	0.50%
2024/03/07	0	0.00	4	44.05	43.60	-4	358	-1.12%
2024/03/06	1	43.65	1	44.50	43.75	0	336	0.00%
2024/03/05	3.2	43.20	2.5	42.93	42.90	0.7	301	0.23%
2024/03/04	1	45.20	0	0.00	44.65	1	272	0.37%
2024/02/29	1	46.20	1	46.10	45.90	0	244	0.00%
2024/02/26	1	48.00	0	0.00	47.40	1	224	0.45%
2024/02/15	0	0.00	1	49.60	49.65	-1	221	-0.45%
2024/02/01	1	47.35	0	0.00	47.30	1	214	0.47%
2023/12/11	0	0.00	6	50.40	50.40	-6	483	-1.24%
2023/12/04	1	51.30	0	0.00	50.50	1	539	0.19%
2023/11/30	1	50.10	0	0.00	50.50	1	594	0.17%
2023/11/14	2	46.80	1	47.05	46.75	1	668	0.15%
2023/11/07	0	0.00	1	48.95	48.00	-1	742	-0.13%
2023/11/06	1	49.45	0	0.00	49.65	1	744	0.13%
2023/11/02	1	46.60	1	46.50	46.90	0	749	0.00%
2023/10/30	1	46.90	1	47.55	47.50	0	772	0.00%
2023/10/25	1	49.15	0	0.00	49.10	1	759	0.13%
2023/10/19	1	51.40	1	51.70	51.50	0	756	0.00%
2023/10/11	0	0.00	2	52.70	52.50	-2	842	-0.24%
2023/10/06	2.5	53.70	0	0.00	52.70	2.5	861	0.29%
2023/09/27	3	55.70	0	0.00	55.00	3	1,018	0.29%
2023/09/19	1	58.30	0	0.00	58.50	1	1,193	0.08%
2023/09/18	0	0.00	2	58.30	58.00	-2	1,194	-0.17%
2023/09/07	2	56.00	0	0.00	56.10	2	1,204	0.17%
2023/09/06	0.3	57.50	0	0.00	57.00	0.3	1,200	0.02%
2023/08/31	0	0.00	3	57.20	57.10	-3	1,245	-0.24%
2023/08/17	3	52.90	0	0.00	52.80	3	1,397	0.21%
2023/08/07	1	61.50	1	61.30	61.00	0	1,463	0.00%
2023/08/02	0.3	60.00	1	59.20	58.20	-0.8	1,450	-0.05%
2023/07/27	1	62.90	0	0.00	63.10	1	1,432	0.07%
2023/07/26	3	62.80	1	61.90	61.90	2	1,431	0.14%
2023/07/25	1	63.80	0	0.00	63.40	1	1,429	0.07%
2023/07/24	0	0.00	1	62.70	62.60	-1	1,430	-0.07%
2023/07/21	1	63.60	1	63.20	63.20	0	1,433	0.00%
2023/07/19	3.3	65.24	0	0.00	63.90	3.3	1,450	0.22%
2023/07/18	2	66.05	2	67.25	66.00	0	1,452	0.00%
2023/07/17	0	0.00	3	66.87	67.40	-3	1,444	-0.21%
2023/07/14	3	66.13	0	0.00	66.00	3	1,433	0.21%
2023/07/13	0	0.00	1	67.70	67.10	-1	1,439	-0.07%
2023/07/11	1	67.30	2	67.20	66.90	-1	1,426	-0.07%
2023/07/07	4	65.60	2	66.60	66.80	2	1,574	0.13%
2023/07/06	4	64.38	4	66.00	65.80	0	1,633	0.00%
2023/07/05	2	67.75	1	67.90	67.80	1	1,583	0.06%
2023/07/04	2	68.10	7	68.93	70.20	-5	1,531	-0.33%
2023/07/03	0	0.00	3.2	64.94	65.10	-3.2	1,416	-0.23%
2023/06/30	0	0.00	2	62.10	63.20	-2	1,386	-0.14%
2023/06/27	0	0.00	1	59.60	59.60	-1	1,384	-0.07%
2023/06/21	0.2	61.15	0	0.00	61.20	0.2	1,385	0.01%
2023/06/20	2	60.55	0	0.00	60.80	2	1,387	0.14%
2023/06/16	0	0.00	0.3	63.00	62.30	-0.3	1,377	-0.02%
2023/06/15	0.1	62.80	0	0.00	63.10	0.1	1,374	0.01%
2023/06/14	0	0.00	1	62.80	62.20	-1	1,365	-0.07%
2023/06/12	0.1	64.00	8	63.18	64.20	-7.9	1,356	-0.58%
2023/06/09	1.1	65.14	1	65.40	64.10	0.1	1,352	0.01%
2023/06/08	3	65.07	4.3	65.03	64.70	-1.3	1,344	-0.09%
2023/06/07	1	63.80	1	64.90	64.70	0	1,344	0.00%
2023/06/06	7	64.91	2	65.15	64.80	5	1,326	0.38%
2023/06/05	1	63.60	0	0.00	63.80	1	1,275	0.08%
2023/05/31	0	0.00	5	63.00	63.00	-5	1,256	-0.40%
2023/05/30	0	0.00	1	61.70	61.80	-1	1,214	-0.08%
2023/05/26	0	0.00	2	60.90	60.80	-2	1,213	-0.16%
2023/05/22	0	0.00	3	61.33	61.50	-3	1,318	-0.23%
2023/05/18	2	59.60	2	59.50	59.10	0	1,261	0.00%
2023/05/17	0	0.00	3	59.60	59.70	-3	1,244	-0.24%
2023/05/03	3	54.10	0	0.00	54.20	3	1,251	0.24%
2023/05/02	2	54.90	0	0.00	54.90	2	1,263	0.16%
2023/04/25	1.5	53.87	0	0.00	53.90	1.5	1,252	0.12%
2023/04/24	1	56.90	0	0.00	56.20	1	1,227	0.08%
2023/04/21	3	56.50	0	0.00	56.70	3	1,227	0.24%
2023/04/19	2	60.20	0	0.00	59.80	2	1,203	0.17%
2023/04/18	1	60.80	0	0.00	60.40	1	1,192	0.08%
2023/04/13	4	62.20	2	62.15	61.50	2	1,151	0.17%
2023/04/12	3	62.20	0	0.00	63.60	3	1,060	0.28%
2023/04/11	0	0.00	1	61.90	62.10	-1	976	-0.10%
2023/04/06	0	0.00	2	60.00	60.10	-2	873	-0.23%
2023/03/31	0	0.00	0.5	59.50	59.20	-0.5	868	-0.06%
2023/03/30	1	59.60	0	0.00	59.20	1	867	0.12%
2023/03/15	1	56.50	0	0.00	56.50	1	950	0.11%
2023/03/10	3	58.80	0	0.00	59.00	3	1,031	0.29%
2023/03/08	3	61.70	0	0.00	61.20	3	1,091	0.27%
2023/03/07	0	0.00	1	62.60	62.30	-1	1,128	-0.09%
2023/03/06	1	61.70	0	0.00	61.90	1	1,232	0.08%
2023/03/03	1	59.00	0	0.00	59.40	1	1,250	0.08%
2023/03/02	1	58.30	0	0.00	58.40	1	1,318	0.08%
2023/03/01	1	58.70	14.3	58.24	58.70	-13.3	1,338	-0.99%
2023/02/24	14	62.10	1	61.80	61.10	13	1,335	0.97%
2023/02/23	0	0.00	0.2	62.70	62.80	-0.2	1,332	-0.02%
2023/02/21	0	0.00	3	64.10	64.50	-3	1,383	-0.22%
2023/02/20	0	0.00	3.5	64.39	64.90	-3.5	1,384	-0.25%
2023/02/06	0	0.00	7	59.80	59.80	-7	1,853	-0.38%
2023/02/02	1	60.20	1	59.60	60.20	0	1,864	0.00%
2023/02/01	0	0.00	2	58.70	59.20	-2	1,846	-0.11%
2023/01/30	0	56.40	0	0.00	56.70	0	1,860	0.00%
2023/01/12	0	0.00	2	55.80	55.70	-2	1,962	-0.10%
2023/01/11	2	56.20	0	0.00	56.20	2	2,051	0.10%
2022/12/21	2	54.60	0	0.00	54.60	2	2,345	0.09%
2022/12/20	0	0.00	1	56.40	55.10	-1	2,360	-0.04%
2022/12/07	0	0.00	1	60.00	58.50	-1	2,530	-0.04%
2022/12/05	1	60.80	0	0.00	61.00	1	2,535	0.04%
2022/12/02	0	0.00	10	60.40	60.80	-10	2,533	-0.39%
2022/12/01	1	60.30	0	0.00	60.10	1	2,520	0.04%
2022/11/30	0	0.00	2	59.55	59.90	-2	2,559	-0.08%
2022/11/29	0	0.00	2	58.70	59.50	-2	2,584	-0.08%
2022/11/28	2	60.50	1	60.20	59.30	1	2,579	0.04%
2022/11/25	2	57.20	2	57.60	57.00	0	2,496	0.00%
2022/11/24	1	58.00	2	58.15	58.40	-1	2,494	-0.04%
2022/11/23	0	0.00	1	56.40	56.60	-1	2,496	-0.04%
2022/11/22	1	55.20	0	0.00	55.80	1	2,503	0.04%
2022/11/21	1	54.70	0	0.00	54.30	1	2,511	0.04%
2022/11/18	1	56.70	0	0.00	55.30	1	2,529	0.04%
2022/11/16	1	55.60	1	55.20	55.20	0	2,568	0.00%
2022/11/14	1	54.20	0	0.00	54.20	1	2,894	0.03%
2022/11/11	0	0.00	2	53.75	53.10	-2	2,889	-0.07%
2022/11/10	0	0.00	1	56.00	55.10	-1	2,772	-0.04%
2022/11/09	0	0.00	1	55.40	55.90	-1	2,749	-0.04%
2022/11/08	0	0.00	1	54.30	54.40	-1	2,707	-0.04%
2022/11/04	4	53.18	3	53.50	53.50	1	2,589	0.04%
2022/11/03	0	0.00	6	51.33	53.10	-6	2,522	-0.24%
2022/11/02	6	51.97	25	52.40	51.90	-19	2,493	-0.76%
2022/11/01	1	50.40	0	0.00	50.70	1	2,461	0.04%
2022/10/31	25	49.25	0	0.00	49.40	25	2,456	1.02%
2022/10/26	2	49.75	0	0.00	48.20	2	2,471	0.08%
2022/10/21	1	50.80	42	51.04	50.30	-41	2,409	-1.70%
2022/10/20	40	50.35	0	0.00	50.30	40	2,390	1.67%
2022/10/19	1	52.50	5	52.72	51.60	-4	2,364	-0.17%
2022/10/18	1	51.70	20	51.10	51.50	-19	2,275	-0.83%
2022/10/17	20	49.00	0	0.00	49.45	20	2,245	0.89%
2022/10/13	0	47.00	0	0.00	46.25	0	2,233	0.00%
2022/10/07	1	52.70	0	0.00	52.60	1	2,173	0.05%
2022/10/04	0	0.00	0	51.00	51.40	0	2,170	0.00%
2022/09/29	1	49.90	1	49.70	49.80	0	2,182	0.00%
2022/09/28	1	49.80	0	0.00	49.50	1	2,208	0.05%
2022/09/23	1	55.50	0	0.00	54.60	1	2,271	0.04%
2022/09/22	1	56.00	0	0.00	55.70	1	2,257	0.04%
2022/09/16	1	58.80	3	59.70	58.90	-2	2,240	-0.09%
2022/09/15	0	0.00	7	59.59	60.30	-7	2,236	-0.31%
2022/09/14	0	0.00	15	57.44	58.00	-15	2,206	-0.68%
2022/09/13	2	58.95	0	0.00	58.90	2	2,210	0.09%
2022/09/12	1	58.00	0	0.00	58.00	1	2,208	0.05%
2022/09/06	2	58.90	3	59.73	58.10	-1	2,278	-0.04%
2022/09/05	1	57.60	0	0.00	57.80	1	2,240	0.04%
2022/09/02	3	61.10	2	61.30	60.90	1	2,251	0.04%
2022/09/01	3	60.67	30	60.90	60.50	-27	2,218	-1.22%
2022/08/31	18	61.08	1	61.10	61.80	17	2,218	0.77%
2022/08/30	8	61.14	1	61.10	61.10	7	2,198	0.32%
2022/08/26	1	60.10	0	0.00	60.60	1	2,130	0.05%
2022/08/25	21	59.30	0	0.00	59.00	21	2,116	0.99%
2022/08/23	1	60.80	0	0.00	60.90	1	2,081	0.05%
2022/08/19	13	60.21	1	62.10	62.30	12	1,915	0.63%
2022/08/15	0	0.00	1	57.50	58.20	-1	1,729	-0.06%
2022/08/12	0	0.00	1	56.20	56.80	-1	1,730	-0.06%
2022/08/11	1	55.70	1	56.00	55.80	0	1,787	0.00%
2022/08/09	1	55.20	0	0.00	55.70	1	1,793	0.06%
2022/08/02	0	57.30	0	0.00	57.70	0	1,791	0.00%
2022/07/28	1	60.80	0	0.00	60.80	1	1,940	0.05%
2022/07/27	0	0.00	1	61.20	61.30	-1	1,973	-0.05%
2022/07/26	1	61.30	0	0.00	61.10	1	1,980	0.05%
2022/07/21	0	0.00	1	64.10	64.20	-1	2,010	-0.05%
2022/07/13	1	60.60	0	0.00	59.00	1	2,314	0.04%
2022/07/12	1	60.10	1	60.40	60.50	0	2,295	0.00%
2022/07/11	2	62.30	0	0.00	62.20	2	2,306	0.09%
2022/07/07	0.1	62.10	0	0.00	64.30	0.1	2,330	0.00%
2022/07/05	2	65.00	0	0.00	64.70	2	2,343	0.09%
2022/07/04	0	0.00	0.2	66.00	66.40	-0.2	2,278	-0.01%
2022/07/01	0	67.35	6	67.33	65.60	-6	2,296	-0.26%
2022/06/30	1	70.00	0	0.00	69.30	1	2,309	0.04%
2022/06/24	1	72.10	0	0.00	72.30	1	2,610	0.04%
2022/06/23	0	0.00	6	70.62	71.70	-6	2,678	-0.22%
2022/06/22	1	72.80	0	0.00	71.40	1	2,769	0.04%
2022/06/21	2	73.20	0	0.00	74.20	2	2,922	0.07%
2022/06/20	1	74.50	0.3	74.08	72.90	0.7	3,030	0.02%
2022/06/17	1	73.50	0.3	73.00	74.00	0.7	3,136	0.02%
2022/06/16	1	76.10	0	0.00	74.50	1	3,133	0.03%
2022/06/15	3	76.00	5	76.60	75.70	-2	3,125	-0.06%
2022/06/14	1	79.70	1	78.50	78.50	0	3,095	0.00%
2022/06/13	8	79.70	0	0.00	79.70	8	3,072	0.26%
2022/06/10	0	0.00	1	83.20	83.20	-1	3,034	-0.03%
2022/06/08	1.1	85.52	3	85.70	85.50	-2	3,016	-0.06%
2022/06/07	2	87.34	0	0.00	86.40	2	3,054	0.07%
2022/06/06	1	86.70	0	0.00	86.30	1	3,077	0.03%
2022/06/02	0	88.20	0	0.00	88.10	0	3,112	0.00%
2022/06/01	1	90.30	0	0.00	89.80	1	3,228	0.03%
2022/05/31	2	89.90	0	0.00	91.20	2	3,297	0.06%
2022/05/30	1	87.50	0	0.00	87.60	1	3,379	0.03%
2022/05/27	2.1	87.49	0	0.00	87.20	2.1	3,390	0.06%
2022/05/26	0	0.00	0	88.60	88.10	0	3,408	0.00%
2022/05/25	1	89.90	4	87.78	88.60	-3	3,438	-0.09%
2022/05/18	5	96.00	0	0.00	94.00	5	3,484	0.14%
2022/05/17	1	94.70	0	0.00	94.40	1	3,498	0.03%
2022/05/16	0	0.00	11	94.20	93.70	-11	3,553	-0.31%
2022/05/13	11	93.10	0	0.00	93.00	11	3,578	0.31%
2022/05/11	0	0.00	2	96.10	96.20	-2	3,722	-0.05%
2022/05/10	2	96.00	0	0.00	95.20	2	3,762	0.05%
2022/05/05	1	101.49	1.1	103.95	104.00	-0.1	4,176	0.00%
2022/05/04	1	100.50	3	99.07	100.00	-2	4,157	-0.05%
2022/05/03	0	0.00	2	97.00	97.20	-2	4,206	-0.05%
2022/04/28	10	93.20	10	94.40	93.90	0	4,311	0.00%
2022/04/26	0	0.00	4	95.10	94.30	-4	4,393	-0.09%
2022/04/25	0	0.00	1	93.20	94.80	-1	4,461	-0.02%
2022/04/22	9.1	94.99	0	0.00	94.50	9.1	4,492	0.20%
2022/04/20	0	0.00	2	104.75	105.00	-2	4,574	-0.04%
2022/04/19	1	101.00	20	101.80	102.50	-19	4,680	-0.41%
2022/04/18	19	99.63	0	0.00	99.60	19	4,803	0.40%
2022/04/15	1	99.90	0	0.00	99.40	1	4,935	0.02%
2022/04/13	0	0.00	1	102.00	103.50	-1	5,261	-0.02%
2022/04/12	0	0.00	1	102.00	102.00	-1	5,471	-0.02%
2022/04/11	1	99.30	0	0.00	98.80	1	5,549	0.02%
2022/04/08	2	101.75	0	0.00	101.00	2	5,619	0.04%
2022/04/06	1	102.50	2	102.50	103.00	-1	5,870	-0.02%
2022/04/01	2	104.75	1	106.50	103.50	1	5,968	0.02%
2022/03/31	10	108.50	0	0.00	106.00	10	6,026	0.17%
2022/03/30	4	107.50	25	105.12	105.50	-21	6,178	-0.34%
2022/03/25	4	106.50	0	0.00	104.50	4	6,734	0.06%
2022/03/24	10	103.51	3	106.50	107.50	7	6,998	0.10%
2022/03/23	1	104.01	1	102.50	102.50	0	7,083	0.00%
2022/03/22	13	96.50	1	102.00	102.50	12	7,145	0.17%
2022/03/21	0	0.00	1	98.30	97.50	-1	7,026	-0.01%
2022/03/17	0	0.00	2	92.20	93.70	-2	7,026	-0.03%
2022/03/16	1	89.50	0	0.00	89.60	1	7,022	0.01%
2022/03/15	1	89.90	0	0.00	89.40	1	7,060	0.01%
2022/03/14	0	0.00	1	94.20	93.60	-1	7,065	-0.01%
2022/03/08	1	91.60	0	0.00	89.60	1	7,673	0.01%
2022/03/07	0	0.00	2	89.00	90.80	-2	7,944	-0.03%
2022/03/04	0	0.00	2	93.00	92.30	-2	8,202	-0.02%
2022/03/03	5.1	96.04	2	96.10	96.00	3.1	8,209	0.04%
2022/03/02	0	0.00	1	99.20	98.60	-1	8,153	-0.01%
2022/03/01	1	101.00	0	0.00	99.90	1	8,161	0.01%
2022/02/24	3	99.30	1	100.50	100.50	2	8,294	0.02%
2022/02/23	2	104.25	0	0.00	104.00	2	8,512	0.02%
2022/02/22	2	101.00	0	0.00	101.00	2	8,698	0.02%
2022/02/21	1	103.00	0	0.00	104.00	1	8,755	0.01%
2022/02/18	1	103.00	2	103.00	103.00	-1	8,839	-0.01%
2022/02/16	0	0.00	1	106.00	105.50	-1	9,115	-0.01%
2022/02/15	8	104.37	3	104.33	102.00	5	9,329	0.05%
2022/02/14	33	105.77	31	102.47	102.00	2	9,571	0.02%
2022/02/11	4	107.25	18	106.81	107.00	-14	9,870	-0.14%
2022/02/10	3	104.67	2	105.50	104.50	1	10,054	0.01%
2022/02/09	60	105.35	33	106.02	105.50	27	10,128	0.27%
2022/02/08	6	109.17	1	106.00	105.50	5	10,138	0.05%
2022/02/07	10	116.00	1	117.00	117.00	9	10,163	0.09%
2022/01/26	3	114.50	0	0.00	113.50	3	10,170	0.03%
2022/01/25	0	0.00	1	117.00	115.00	-1	10,232	-0.01%
2022/01/24	1	120.00	2	119.50	119.00	-1	10,245	-0.01%
2022/01/21	1	120.00	1	120.00	121.00	0	10,262	0.00%
2022/01/20	3.1	124.34	2	125.50	125.50	1.1	10,259	0.01%
2022/01/19	0.1	123.50	0	0.00	124.50	0.1	10,282	0.00%
2022/01/18	4	127.88	1	129.00	123.00	3	10,409	0.03%
2022/01/17	4	124.63	2	126.75	127.50	2	10,437	0.02%
2022/01/14	0	0.00	2	122.75	126.00	-2	10,538	-0.02%
2022/01/13	5	124.40	6	125.33	122.50	-1	10,540	-0.01%
2022/01/12	34	128.16	33	124.55	126.50	1	10,553	0.01%
2022/01/11	2	127.25	1	131.50	129.00	1	10,539	0.01%
2022/01/10	1	129.00	4	126.75	129.00	-3	10,515	-0.03%
2022/01/07	4.2	128.10	3	129.17	125.00	1.2	10,675	0.01%
2022/01/06	5	132.70	2	132.75	137.00	3	10,737	0.03%
2022/01/05	10	133.15	6	130.83	128.50	4	10,568	0.04%
2022/01/04	2	132.25	1	132.50	132.50	1	10,402	0.01%
2022/01/03	6	132.00	2	132.50	134.50	4	10,361	0.04%
2021/12/30	3	130.67	1	128.00	130.50	2	10,330	0.02%
2021/12/29	2	126.50	7	126.93	129.00	-5	10,231	-0.05%
2021/12/28	6	126.17	3	127.00	127.00	3	10,118	0.03%
2021/12/27	3	120.83	8	122.75	124.00	-5	10,047	-0.05%
2021/12/24	11	121.09	5	120.50	123.00	6	10,005	0.06%
2021/12/23	13	126.46	19	125.82	129.00	-6	9,825	-0.06%
2021/12/22	5	118.50	7	120.36	117.50	-2	9,611	-0.02%
2021/12/21	12	116.08	4.1	116.48	118.00	8	9,542	0.08%
2021/12/20	1	111.00	80	111.94	114.00	-79	9,781	-0.81%
2021/12/17	21	100.83	25	107.10	108.00	-4	9,552	-0.04%
2021/12/16	5	99.36	22	100.01	102.50	-17	9,333	-0.18%
2021/12/15	10	95.70	10	95.01	96.00	0	9,206	0.00%
2021/12/14	0	0.00	12	94.89	94.20	-12	9,242	-0.13%
2021/12/13	7	95.86	0	0.00	95.20	7	9,303	0.08%
2021/12/10	0	0.00	2	95.45	95.10	-2	9,540	-0.02%
2021/12/09	1	96.60	3	95.97	95.00	-2	9,626	-0.02%
2021/12/08	1	95.00	4	95.25	95.40	-3	9,715	-0.03%
2021/12/07	27	94.17	4	93.70	93.60	23	10,136	0.23%
2021/12/06	11	95.95	7	97.21	95.60	4	10,457	0.04%
2021/12/03	16	95.85	3	98.00	96.30	13	10,554	0.12%
2021/12/02	32	99.37	20	96.09	98.30	12	10,616	0.11%
2021/12/01	14	105.18	1	104.00	103.00	13	10,358	0.13%
2021/11/30	19	108.32	47	108.87	114.00	-28	10,353	-0.27%
2021/11/29	13	100.48	0	0.00	104.00	13	10,326	0.13%
2021/11/24	22	100.57	16	101.00	101.50	6	10,336	0.06%
2021/11/23	14	101.86	18	102.78	99.00	-4	10,249	-0.04%
2021/11/22	27	102.74	1	110.00	102.50	26	10,121	0.26%
2021/11/19	1	102.00	9	109.06	103.00	-8	9,883	-0.08%
2021/11/18	12	100.00	2	102.50	103.00	10	9,661	0.10%
2021/11/17	6	100.33	0	0.00	103.00	6	9,585	0.06%
2021/11/16	9	98.71	23	98.18	100.50	-14	9,481	-0.15%
2021/11/15	6	102.75	4	102.75	103.50	2	9,310	0.02%
2021/11/12	6	100.00	5	100.70	98.90	1	9,148	0.01%
2021/11/11	1	93.20	1	93.80	101.50	0	8,880	0.00%
2021/11/10	11	91.35	9	92.17	92.30	2	8,609	0.02%
2021/11/08	7	84.03	3	84.93	85.10	4	7,972	0.05%
2021/11/05	5	82.06	5	82.62	85.00	0	7,842	0.00%
2021/11/04	23	82.80	23	83.47	84.80	0	7,630	0.00%
2021/11/02	1	79.60	3	77.70	76.30	-2	7,284	-0.03%
2021/11/01	3	79.83	1	80.00	80.00	2	7,196	0.03%
2021/10/29	3	78.03	0	0.00	78.00	3	7,122	0.04%
2021/10/28	0	0.00	2	74.90	74.40	-2	7,055	-0.03%
2021/10/27	2	75.00	1	75.60	75.60	1	7,006	0.01%
2021/10/26	2	76.35	9	75.31	75.10	-7	6,952	-0.10%
2021/10/25	4	78.33	4	78.98	77.50	0	6,781	0.00%
2021/10/22	12	80.57	4	80.45	80.80	8	6,653	0.12%
2021/10/21	77	78.25	77	78.25	78.20	0	6,455	0.00%
2021/10/20	2	79.10	2	77.80	77.90	0	6,355	0.00%
2021/10/19	0	0.00	1	77.90	78.50	-1	6,208	-0.02%
2021/10/18	1	76.70	1	77.30	77.30	0	6,132	0.00%
2021/10/15	2	74.60	2	75.00	76.00	0	6,050	0.00%
2021/10/13	1	71.40	0	71.20	70.80	1	5,597	0.02%
2021/10/12	1	72.20	1	71.70	72.00	0	5,590	0.00%
2021/10/08	0	0.00	0	71.40	70.80	0	5,584	0.00%
2021/10/06	1	68.20	1	69.00	68.70	0	5,580	0.00%
2021/10/04	0	65.60	4	66.23	65.00	-4	5,466	-0.07%
2021/10/01	5	65.66	0	0.00	65.10	5	5,413	0.09%
2021/09/30	2	69.90	2	69.95	68.00	0	5,326	0.00%
2021/09/29	0	70.70	0	0.00	69.50	0	5,269	0.00%
2021/09/28	2	72.70	2	72.75	72.60	0	5,202	0.00%
2021/09/27	3	73.93	9	73.53	73.10	-6	5,041	-0.12%
2021/09/24	1	68.50	3	70.20	71.30	-2	4,553	-0.04%
2021/09/23	4	68.48	1	68.80	69.00	3	4,403	0.07%
2021/09/22	1	69.00	1	69.50	68.30	0	4,354	0.00%
2021/09/17	3	68.50	1	67.80	68.70	2	4,283	0.05%
2021/09/16	3	67.37	3	68.13	67.00	0	4,227	0.00%
2021/09/14	2	71.15	0	0.00	70.30	2	3,902	0.05%
2021/09/13	2	72.65	2	72.90	73.00	0	3,808	0.00%
2021/09/10	3	72.73	5	71.14	73.10	-2	3,676	-0.05%
2021/09/09	0	0.00	5	70.10	71.50	-5	3,227	-0.15%
2021/09/08	2	65.50	0	0.00	66.80	2	2,827	0.07%
2021/09/07	0	0.00	2	67.60	69.90	-2	2,656	-0.08%
2021/09/06	1	68.90	0	0.00	68.40	1	2,407	0.04%
2021/09/03	5	69.72	3	69.27	70.50	2	2,298	0.09%
2021/09/02	4	67.40	2	67.90	68.60	2	1,979	0.10%
2021/09/01	1	65.50	0	0.00	65.80	1	1,608	0.06%
2021/08/26	0	0.00	1	59.50	59.50	-1	1,426	-0.07%
2021/08/02	2	58.00	0	0.00	58.50	2	1,915	0.10%
2021/07/28	1	58.00	0	0.00	58.50	1	1,986	0.05%
2021/07/27	0	60.00	0	0.00	59.60	0	2,002	0.00%
2021/07/21	0	0.00	1	59.80	60.60	-1	2,038	-0.05%
2021/07/19	2	60.55	0	0.00	59.80	2	2,021	0.10%
2021/07/15	0	0.00	4	64.63	64.30	-4	2,037	-0.20%
2021/07/14	0	0.00	4	64.90	65.40	-4	1,996	-0.20%
2021/07/13	1	62.00	0	0.00	60.70	1	1,931	0.05%
2021/07/07	1	59.70	0	0.00	59.80	1	2,111	0.05%
2021/07/05	3	61.47	0	0.00	62.80	3	2,131	0.14%
2021/06/23	0	0.00	1	58.50	60.30	-1	2,233	-0.04%
2021/06/15	1	57.50	0	0.00	58.30	1	2,265	0.04%
2021/06/11	0	0.00	1	57.00	56.80	-1	2,269	-0.04%
2021/06/10	0	0.00	0	56.00	56.20	0	2,275	0.00%
2021/06/09	0	0.00	1	55.90	55.40	-1	2,296	-0.04%
2021/06/07	1	54.50	3.2	54.36	54.50	-2.2	2,344	-0.09%
2021/06/04	1	55.30	0.5	55.54	55.30	0.5	2,355	0.02%
2021/06/03	0	0.00	0.3	56.40	56.30	-0.3	2,382	-0.01%
2021/06/02	0	0.00	0.7	56.54	55.90	-0.7	2,393	-0.03%
2021/06/01	0	0.00	1	56.70	56.70	-1	2,412	-0.04%
2021/05/31	2	55.30	1.1	55.57	56.50	0.9	2,531	0.03%
2021/05/27	0	0.00	0.2	55.80	55.10	-0.2	2,588	-0.01%
2021/05/26	1	54.30	0	0.00	54.50	1	2,596	0.04%
2021/05/25	2	54.60	0	0.00	55.20	2	2,608	0.08%
2021/05/21	0	0.00	2	52.05	52.40	-2	2,605	-0.08%
2021/05/20	2	50.40	1	51.00	50.40	1	2,601	0.04%
2021/05/19	1	51.60	3	51.37	51.90	-2	2,594	-0.08%
2021/05/18	0	0.00	6	47.26	48.10	-6	2,595	-0.23%
2021/05/17	1	44.55	0	0.00	44.55	1	2,584	0.04%
2021/05/14	1	49.50	0	0.00	49.50	1	2,540	0.04%
2021/05/12	6	55.20	0	0.00	55.20	6	2,437	0.25%
2021/05/11	2	61.35	0	0.00	61.30	2	2,407	0.08%
2021/04/28	3	68.93	2	68.50	67.80	1	2,506	0.04%
2021/04/23	0	0.00	3.3	67.09	67.00	-3.3	2,476	-0.13%
2021/04/22	1	68.20	2	67.60	66.80	-1	2,524	-0.04%
2021/04/21	0	0.00	10.7	67.80	67.90	-10.7	2,556	-0.42%
2021/04/16	0	0.00	8	66.00	65.90	-8	2,547	-0.31%
2021/04/14	7	62.07	0	0.00	62.00	7	2,567	0.27%
2021/04/13	7	65.01	7	65.04	64.30	0	2,516	0.00%
2021/04/12	2	66.10	0	0.00	66.10	2	2,473	0.08%
2021/04/09	4	66.58	0	0.00	66.50	4	2,482	0.16%
2021/04/08	1	66.70	0	0.00	66.70	1	2,468	0.04%
2021/04/07	5	66.54	0	0.00	66.50	5	2,456	0.20%
2021/04/01	0	0.00	10	67.50	66.70	-10	2,460	-0.41%
2021/03/31	2	66.50	1	66.70	66.50	1	2,469	0.04%
2021/03/30	0	0.00	1	67.10	67.00	-1	2,504	-0.04%
2021/03/25	1	66.30	0	0.00	66.30	1	2,685	0.04%
2021/03/23	1	66.70	0	0.00	66.70	1	2,720	0.04%
2021/03/22	2	66.80	0	0.00	66.80	2	2,734	0.07%
2021/03/19	1	67.80	0	0.00	67.40	1	2,732	0.04%
2021/03/18	3	67.53	2	67.95	67.40	1	2,752	0.04%
2021/03/17	1	67.70	3	68.20	67.70	-2	2,780	-0.07%
2021/03/16	2	67.80	5	67.96	68.10	-3	2,832	-0.11%
2021/03/15	0	0.00	1	68.30	68.10	-1	2,841	-0.04%
2021/03/12	1	68.40	0	0.00	67.90	1	2,845	0.04%
2021/03/11	3	67.93	6	68.20	68.10	-3	2,887	-0.10%
2021/03/10	1	67.70	0	0.00	67.70	1	2,882	0.03%
2021/03/09	2	67.35	3	66.93	67.00	-1	2,885	-0.03%
2021/03/04	2	69.45	0	0.00	68.20	2	2,914	0.07%
2021/03/03	1	72.00	0	0.00	71.10	1	2,864	0.03%
2021/03/02	2	71.75	0	0.00	71.00	2	2,890	0.07%
2021/02/26	4	70.53	0	0.00	71.20	4	2,859	0.14%
2021/02/23	8	70.30	0	0.00	70.40	8	2,862	0.28%
2021/02/22	2	71.30	1	71.00	71.20	1	2,930	0.03%
2021/02/18	1	71.10	0	0.00	71.20	1	2,978	0.03%
2021/02/17	2	68.70	0	0.00	69.30	2	3,011	0.07%
2021/02/05	0	0.00	1	67.90	68.00	-1	2,993	-0.03%
2021/02/04	0	0.00	1	67.00	66.70	-1	3,002	-0.03%
2021/02/02	1	66.90	0	0.00	67.00	1	3,048	0.03%
2021/02/01	10	67.50	0	0.00	67.90	10	3,032	0.33%
2021/01/28	2	70.45	0	0.00	70.20	2	3,078	0.06%
2021/01/27	1	72.20	0	0.00	71.70	1	3,027	0.03%
2021/01/21	0	0.00	1	69.50	67.90	-1	2,850	-0.04%
2021/01/14	1	70.20	0	0.00	70.90	1	2,786	0.04%
2021/01/11	1	69.00	0	0.00	68.90	1	2,692	0.04%
2021/01/05	0	0.00	1	69.00	68.60	-1	2,611	-0.04%
2021/01/04	15	69.43	0	0.00	69.40	15	2,608	0.58%
2020/12/31	0	0.00	2	68.40	68.60	-2	2,582	-0.08%
2020/12/29	0	0.00	2	68.70	68.60	-2	2,624	-0.08%
2020/12/28	1	67.70	0	0.00	67.90	1	2,615	0.04%
2020/12/25	1	69.80	1	68.60	68.80	0	2,581	0.00%
2020/12/24	1	69.60	2	69.75	70.20	-1	2,571	-0.04%
2020/12/23	2	69.10	6	68.50	69.50	-4	2,559	-0.16%
2020/12/22	2	68.50	1	67.90	67.60	1	2,576	0.04%
2020/12/18	1	70.50	0	0.00	70.50	1	2,586	0.04%
2020/12/17	5	71.70	16	71.36	71.40	-11	2,588	-0.42%
2020/12/16	2	71.85	1	72.00	72.00	1	2,632	0.04%
2020/12/14	1	72.60	1	72.90	72.90	0	2,740	0.00%
2020/12/11	0	0.00	28	73.03	72.60	-28	2,810	-1.00%
2020/12/10	1	76.00	1	76.00	74.60	0	2,880	0.00%
2020/12/09	1	78.00	0	0.00	77.70	1	2,954	0.03%
2020/12/08	1	77.40	0	0.00	77.90	1	2,958	0.03%
2020/12/07	12	79.50	0	0.00	77.30	12	2,949	0.41%
2020/12/04	0	0.00	2	81.10	81.10	-2	2,888	-0.07%
2020/12/02	0	0.00	1	83.40	82.60	-1	2,878	-0.03%
2020/12/01	0	0.00	6	82.80	83.40	-6	2,889	-0.21%
2020/11/27	2	84.80	0	0.00	83.40	2	2,869	0.07%
2020/11/24	6	81.70	0	0.00	81.30	6	2,831	0.21%
2020/11/19	2	82.90	0	0.00	82.40	2	2,877	0.07%
2020/11/17	0	0.00	1	82.50	81.60	-1	2,822	-0.04%
2020/11/13	0	0.00	4	78.90	78.70	-4	2,823	-0.14%
2020/11/09	6	78.60	6	78.90	78.50	0	2,982	0.00%
2020/11/06	0	0.00	13	78.38	78.50	-13	3,079	-0.42%
2020/10/23	0	0.00	1	73.10	73.30	-1	3,857	-0.03%
2020/10/21	1	72.00	1	72.60	72.90	0	4,023	0.00%
2020/10/16	1	71.00	1	70.50	70.70	0	4,260	0.00%
2020/10/07	0	0.00	10	73.60	72.90	-10	4,600	-0.22%
2020/10/06	10	71.85	0	0.00	71.70	10	4,641	0.22%
2020/09/29	11	71.51	10	72.60	71.00	1	4,900	0.02%
2020/09/28	10	71.99	10	72.50	72.00	0	4,991	0.00%
2020/09/23	30	78.33	20	80.60	77.30	10	5,685	0.18%
2020/09/22	12	77.22	10	77.70	78.30	2	5,668	0.04%
2020/09/21	20	78.40	30	78.10	78.30	-10	5,672	-0.18%
2020/09/17	10	77.80	10	78.20	78.10	0	5,617	0.00%
2020/09/16	10	77.70	12	77.85	78.00	-2	5,632	-0.04%
2020/09/15	12	76.48	12	77.02	77.10	0	5,684	0.00%
2020/09/14	7	73.61	5	73.56	74.20	2	5,814	0.03%
2020/09/09	0	0.00	1	71.00	71.20	-1	5,989	-0.02%
2020/09/08	0	0.00	1	71.00	71.40	-1	6,064	-0.02%
2020/09/04	0	0.00	2	70.30	71.70	-2	6,164	-0.03%
2020/09/03	21	72.00	20	72.60	71.10	1	6,194	0.02%
2020/09/01	11	70.69	10	71.40	71.00	1	6,217	0.02%
2020/08/31	17	72.51	35	72.58	72.30	-18	6,318	-0.28%
2020/08/28	10	71.70	7	71.70	70.80	3	6,344	0.05%
2020/08/27	16	72.80	12	72.53	72.30	4	6,351	0.06%
2020/08/26	10	71.10	0	0.00	71.10	10	6,367	0.16%
2020/08/25	1	72.90	1	72.00	72.10	0	6,399	0.00%
2020/08/24	21	72.67	21	73.14	72.60	0	6,414	0.00%
2020/08/21	11	71.61	11	72.04	72.40	0	6,432	0.00%
2020/08/20	1	68.00	1	69.60	70.50	0	6,500	0.00%
2020/08/19	21	75.53	20	76.10	73.50	1	6,602	0.02%
2020/08/18	5	75.80	6	76.72	75.20	-1	6,665	-0.02%
2020/08/13	0	0.00	18	74.70	73.70	-18	7,234	-0.25%
2020/08/12	33	75.22	25	73.20	73.20	8	7,304	0.11%
2020/08/11	24	76.25	11	75.72	75.80	13	7,256	0.18%
2020/08/10	15	76.10	7	76.80	74.40	8	7,261	0.11%
2020/08/07	2	76.30	0	0.00	76.30	2	7,369	0.03%
2020/08/06	21	81.31	22	80.42	79.60	-1	7,356	-0.01%
2020/08/05	37	82.31	3	81.37	83.10	34	7,623	0.45%
2020/08/04	1	74.00	1	76.50	75.80	0	7,502	0.00%
2020/08/03	2	73.75	0	0.00	73.70	2	7,519	0.03%
2020/07/31	0	0.00	5	80.50	80.40	-5	7,730	-0.06%
2020/07/30	1	79.70	0	0.00	79.60	1	8,002	0.01%
2020/07/28	10	80.98	10	82.10	82.00	0	8,007	0.00%
2020/07/24	12	83.02	12	83.18	80.80	0	8,093	0.00%
2020/07/22	2	81.65	0	0.00	82.40	2	8,100	0.02%
2020/07/21	10	81.67	11	81.08	81.80	-1	8,102	-0.01%
2020/07/20	0	0.00	1	79.80	80.20	-1	8,192	-0.01%
2020/07/17	22	81.54	21	79.94	78.90	1	8,302	0.01%
2020/07/16	1	80.10	0	0.00	79.60	1	8,376	0.01%
2020/07/10	4	79.95	6	78.27	77.70	-2	8,572	-0.02%
2020/07/09	31	82.74	29	81.71	81.10	2	8,601	0.02%
2020/07/08	3	79.90	2	80.65	81.60	1	8,613	0.01%
2020/07/07	21	78.66	17	79.86	79.80	4	8,630	0.05%
2020/07/03	22	79.15	25	79.14	78.00	-3	8,994	-0.03%
2020/07/02	25	76.10	84	75.03	79.40	-59	8,939	-0.66%
2020/06/30	1	68.80	0	0.00	69.10	1	8,712	0.01%
2020/06/29	0	0.00	8	70.45	69.10	-8	8,739	-0.09%
2020/06/24	11	70.71	10.1	71.01	70.80	0.9	8,718	0.01%
2020/06/23	0	0.00	1.1	70.63	70.60	-1.1	8,835	-0.01%
2020/06/22	3	71.90	2	72.50	72.30	1	8,839	0.01%
2020/06/19	0.2	73.60	4	73.60	73.60	-3.8	8,860	-0.04%
2020/06/18	20	69.19	20	69.80	69.40	0	8,725	0.00%
2020/06/16	11	69.67	10	68.40	70.60	1	8,860	0.01%
2020/06/15	21	67.59	21	67.99	67.30	0	8,868	0.00%
2020/06/12	0	0.00	3	66.43	67.60	-3	9,014	-0.03%
2020/06/11	24	66.77	2	67.20	65.20	22	9,095	0.24%
2020/06/10	2	65.20	3	66.80	67.00	-1	9,153	-0.01%
2020/06/09	48	66.71	0	0.00	66.20	48	9,234	0.52%
2020/06/08	3	66.70	0	0.00	67.00	3	9,341	0.03%
2020/06/05	0	0.00	2	68.50	67.30	-2	9,400	-0.02%
2020/06/04	0	0.00	15	70.00	69.80	-15	9,466	-0.16%
2020/06/03	1	70.20	0	0.00	70.20	1	9,620	0.01%
2020/06/02	10	69.27	10	69.90	69.00	0	9,744	0.00%
2020/06/01	10	69.53	11	69.05	69.60	-1	9,816	-0.01%
2020/05/29	0	0.00	32	68.39	68.70	-32	9,858	-0.32%
2020/05/28	11	68.12	11	68.60	68.10	0	10,032	0.00%
2020/05/27	2	67.70	2	67.70	68.10	0	10,091	0.00%
2020/05/26	18	69.24	22	69.24	68.20	-4	10,310	-0.04%
2020/05/25	4	70.45	0	0.00	72.50	4	10,445	0.04%
2020/05/22	46	70.30	45	71.54	69.70	1	10,475	0.01%
2020/05/21	3	69.90	20	69.07	71.50	-17	10,464	-0.16%
2020/05/20	25	63.48	24	63.41	65.00	1	10,220	0.01%
2020/05/19	12	62.18	18	62.57	62.90	-6	10,586	-0.06%
2020/05/18	10	60.41	10	60.95	60.80	0	10,586	0.00%
2020/05/14	5	61.48	4	62.18	60.60	1	11,202	0.01%
2020/05/12	30	62.67	50	63.12	62.10	-20	12,247	-0.16%
2020/05/11	6	59.95	3	59.60	61.40	3	12,047	0.02%
2020/05/08	20	59.80	20	60.80	60.20	0	12,006	0.00%
2020/05/07	5	61.10	0	0.00	60.10	5	12,034	0.04%
2020/05/06	28	58.55	26	57.85	58.60	2	11,835	0.02%
2020/05/05	10	55.87	11	56.31	55.60	-1	11,633	-0.01%
2020/05/04	2	55.50	0	0.00	55.10	2	11,850	0.02%
2020/04/30	10	55.85	10	56.30	56.30	0	11,923	0.00%
2020/04/29	20	56.82	22	57.99	56.30	-2	12,041	-0.02%
2020/04/28	25	56.14	30	55.92	57.20	-5	12,202	-0.04%
2020/04/27	0	0.00	1	54.90	54.00	-1	12,135	-0.01%
2020/04/24	0	0.00	1	55.30	54.00	-1	12,214	-0.01%
2020/04/23	8	55.18	11	57.11	54.60	-3	12,367	-0.02%
2020/04/22	12	54.74	13	54.89	55.90	-1	12,442	-0.01%
2020/04/21	20	54.38	23	54.42	54.00	-3	12,394	-0.02%
2020/04/20	10	53.60	15	53.09	53.40	-5	12,231	-0.04%
2020/04/17	6	52.63	0	0.00	52.00	6	12,138	0.05%
2020/04/16	10	52.80	15	53.05	53.40	-5	12,063	-0.04%
2020/04/15	18	53.35	15	53.79	53.00	3	12,025	0.02%
2020/04/14	30	53.48	30	53.73	54.00	0	11,926	0.00%
2020/04/13	10	54.16	14	53.85	53.10	-4	11,862	-0.03%
2020/04/10	0	0.00	1	52.50	52.50	-1	11,721	-0.01%
2020/04/09	12	52.54	13	53.54	52.80	-1	11,677	-0.01%
2020/04/08	5	50.90	25	49.75	51.80	-20	11,479	-0.17%
2020/04/07	49	46.94	58	47.00	48.40	-9	11,116	-0.08%
2020/04/06	4	43.75	6	44.94	44.00	-2	10,970	-0.02%
2020/04/01	24	46.29	0	0.00	45.50	24	10,811	0.22%
2020/03/31	8	47.01	8	48.64	47.10	0	10,793	0.00%
2020/03/30	10	48.05	13	48.27	48.70	-3	10,818	-0.03%
2020/03/27	11	49.36	9	48.64	48.40	2	10,907	0.02%
2020/03/26	11	51.41	16	51.62	51.80	-5	10,903	-0.05%
2020/03/25	40	52.63	29	53.70	51.40	11	10,937	0.10%
2020/03/24	23	52.53	27	53.17	52.50	-4	10,937	-0.04%
2020/03/23	6	50.23	1	53.20	51.00	5	10,976	0.05%
2020/03/20	1	50.50	5	51.80	51.40	-4	10,835	-0.04%
2020/03/19	0	0.00	3	48.80	47.20	-3	10,721	-0.03%
2020/03/18	5	50.58	7	51.66	50.50	-2	10,591	-0.02%
2020/03/17	2	47.48	11	48.44	49.15	-9	10,397	-0.09%
2020/03/16	17	48.58	10	49.60	46.55	7	10,242	0.07%
2020/03/13	14	46.16	15	46.90	49.45	-1	10,142	-0.01%
2020/03/12	9	51.50	0	0.00	50.00	9	10,088	0.09%
2020/03/11	14	54.20	10	56.88	54.20	4	9,966	0.04%
2020/03/10	37	53.67	29	53.02	55.20	8	9,869	0.08%
2020/03/09	9	55.91	0	0.00	55.00	9	9,664	0.09%
2020/03/06	0	0.00	5	57.84	57.60	-5	9,457	-0.05%
2020/03/05	20	57.37	15	57.77	56.90	5	9,328	0.05%
2020/03/04	9	56.43	0	0.00	56.70	9	9,246	0.10%
2020/03/03	20	57.64	20	57.80	57.90	0	9,238	0.00%
2020/03/02	1	54.50	4	56.28	56.00	-3	9,054	-0.03%
2020/02/27	26	57.69	2	55.60	55.40	24	8,973	0.27%
2020/02/26	16	58.11	19	57.88	57.10	-3	8,663	-0.03%
2020/02/25	10	55.94	18	56.38	55.90	-8	8,348	-0.10%
2020/02/24	29	56.53	30	56.33	55.70	-1	8,210	-0.01%
2020/02/21	30	54.97	31	55.55	55.50	-1	8,069	-0.01%
2020/02/20	22	55.61	26	55.57	55.50	-4	7,975	-0.05%
2020/02/19	17	57.30	11	57.41	58.20	6	7,523	0.08%
2020/02/18	18	58.43	23	58.44	57.20	-5	7,427	-0.07%
2020/02/17	40	60.89	26	61.23	59.70	14	7,168	0.20%
2020/02/14	43	58.58	112.5	59.33	60.30	-69.5	6,726	-1.03%	大賣/
2020/02/13	40	55.24	74	53.98	54.90	-34	6,002	-0.57%
2020/02/12	34	53.29	22	53.15	52.40	12	5,496	0.22%
2020/02/11	7	52.17	4	51.95	52.00	3	5,386	0.06%
2020/02/10	2	52.70	2	52.00	51.30	0	5,538	0.00%
2020/02/07	8	52.45	5	52.40	52.00	3	5,440	0.06%
2020/02/05	5	52.86	9	53.58	52.60	-4	5,214	-0.08%
2020/02/04	2	51.45	4	51.60	51.70	-2	4,944	-0.04%
2020/02/03	30	51.49	44	52.08	52.70	-14	4,849	-0.29%
2020/01/31	29	52.99	10	52.14	53.30	19	4,686	0.41%
2020/01/30	2	49.05	1	49.05	49.80	1	4,367	0.02%
2020/01/20	0	0.00	2	51.15	51.00	-2	4,231	-0.05%
2020/01/17	0	0.00	5	50.32	50.30	-5	4,153	-0.12%
2020/01/16	2	48.85	16	48.94	49.20	-14	3,998	-0.35%
2020/01/15	10	47.35	0	0.00	47.20	10	3,778	0.26%
2020/01/10	4	45.19	0	0.00	45.40	4	3,835	0.10%
2020/01/08	0	0.00	1	44.25	44.20	-1	3,898	-0.03%
2020/01/06	0	0.00	14	45.67	45.65	-14	3,964	-0.35%
2020/01/03	1	47.25	0	0.00	46.30	1	4,085	0.02%
2019/12/30	1	46.10	0	0.00	46.05	1	4,311	0.02%
2019/12/26	17	46.09	16	47.30	46.05	1	4,260	0.02%
2019/12/24	7	47.30	0	0.00	47.70	7	4,240	0.17%
2019/12/20	0	0.00	1	45.85	46.00	-1	3,987	-0.03%
2019/12/19	1	45.50	4	45.76	46.50	-3	3,933	-0.08%
2019/12/18	0	0.00	3	45.07	45.10	-3	3,831	-0.08%
2019/12/17	2	43.90	0	0.00	44.10	2	3,703	0.05%
2019/12/09	1	42.55	1	42.60	42.60	0	4,163	0.00%
2019/12/02	0	0.00	2	42.68	42.65	-2	4,603	-0.04%
2019/11/29	2	43.85	1	44.15	43.75	1	4,658	0.02%
2019/11/28	1	44.35	0	0.00	44.80	1	4,686	0.02%
2019/11/22	0	0.00	34	42.70	42.70	-34	4,867	-0.70%
2019/11/19	3	44.50	0	0.00	43.60	3	5,197	0.06%
2019/11/15	10	42.15	10	43.20	43.00	0	5,233	0.00%
2019/11/07	36	44.01	38	44.35	44.45	-2	5,784	-0.03%
2019/11/04	1	43.10	0	0.00	42.55	1	6,228	0.02%
2019/10/30	0	0.00	2	43.00	43.15	-2	6,554	-0.03%
2019/10/28	2	42.65	0	0.00	42.30	2	6,674	0.03%
2019/10/25	2	42.75	0	0.00	42.65	2	6,713	0.03%
2019/10/23	1	43.05	0	0.00	42.50	1	6,712	0.01%
2019/10/17	0	0.00	1	41.40	41.50	-1	6,731	-0.01%
2019/10/15	0	0.00	2	40.35	40.60	-2	6,821	-0.03%
2019/10/14	2	39.05	1	39.30	39.30	1	6,860	0.01%
2019/10/09	0	0.00	3	38.60	38.85	-3	6,895	-0.04%
2019/10/08	0	0.00	1	41.60	41.05	-1	6,871	-0.01%
2019/10/07	1	42.50	2	41.90	42.30	-1	6,886	-0.01%
2019/10/04	1	40.30	10	41.00	40.30	-9	6,848	-0.13%
2019/10/01	0	0.00	1	42.40	42.20	-1	6,981	-0.01%
2019/09/24	4	44.28	1	43.80	43.80	3	7,262	0.04%
2019/09/23	3	44.43	0	0.00	44.30	3	7,290	0.04%
2019/09/19	4	43.76	0	0.00	43.60	4	7,393	0.05%
2019/09/18	1	44.50	2	43.45	43.40	-1	7,383	-0.01%
2019/09/17	0	0.00	1	45.35	45.20	-1	7,202	-0.01%
2019/09/16	2	44.65	0	0.00	44.85	2	7,215	0.03%
2019/09/12	1	46.70	0	0.00	46.70	1	7,126	0.01%
2019/09/10	14	46.51	10	46.60	46.85	4	7,338	0.05%
2019/09/09	1	46.95	12	46.74	46.70	-11	7,411	-0.15%
2019/09/06	6	51.35	6	51.30	51.50	0	7,243	0.00%
2019/09/05	12	50.88	1	50.80	51.40	11	7,472	0.15%
2019/09/04	0	0.00	1	51.10	51.00	-1	7,480	-0.01%
2019/08/30	1	50.70	0	0.00	50.30	1	7,796	0.01%
2019/08/28	0	0.00	1	50.40	50.60	-1	7,921	-0.01%
2019/08/26	1	52.30	5	52.00	51.30	-4	7,858	-0.05%
2019/08/23	1	54.00	0	0.00	53.60	1	7,771	0.01%
2019/08/22	19	54.58	18	54.32	54.90	1	7,731	0.01%
2019/08/21	2	54.35	5	54.20	54.20	-3	7,650	-0.04%
2019/08/20	46	55.37	39	55.83	55.00	7	7,684	0.09%
2019/08/19	0	0.00	1	55.20	55.20	-1	7,690	-0.01%
2019/08/16	11	53.29	10	53.40	53.20	1	7,605	0.01%
2019/08/15	2	53.90	0	0.00	53.90	2	7,544	0.03%
2019/08/14	2	54.60	1	55.00	54.60	1	7,517	0.01%
2019/08/12	2	54.50	0	0.00	54.40	2	7,543	0.03%
2019/08/08	7	55.11	12.5	55.06	56.50	-5.5	7,500	-0.07%
2019/08/07	7	53.40	0	0.00	52.80	7	7,291	0.10%
2019/08/06	19	52.16	18	52.56	53.80	1	7,271	0.01%
2019/08/05	0	0.00	1	50.70	50.70	-1	7,113	-0.01%
2019/08/02	1.5	52.93	1	52.30	52.70	0.5	7,225	0.01%
2019/08/01	1	52.00	16	51.43	53.00	-15	7,491	-0.20%
2019/07/30	4	51.00	2	50.90	51.50	2	7,891	0.03%
2019/07/29	14	49.66	1	50.40	50.50	13	7,944	0.16%
2019/07/23	43	50.38	1	49.90	49.80	42	8,400	0.50%
2019/07/22	0	0.00	3	50.80	50.70	-3	8,389	-0.04%
2019/07/19	0	0.00	1	49.50	49.50	-1	8,400	-0.01%
2019/07/18	2	49.53	2	49.35	49.00	0	8,547	0.00%
2019/07/17	1	50.00	2	50.00	50.10	-1	8,531	-0.01%
2019/07/16	1	50.80	0	0.00	50.70	1	8,540	0.01%
2019/07/15	2	51.85	4	52.10	51.90	-2	8,616	-0.02%
2019/07/12	2	51.25	1	51.60	51.50	1	8,738	0.01%
2019/07/11	22	50.03	22	50.61	50.70	0	8,819	0.00%
2019/07/10	3	50.43	1	51.20	50.20	2	9,016	0.02%
2019/07/09	3	50.23	3	50.57	49.85	0	9,495	0.00%
2019/07/08	1	51.40	0	0.00	50.60	1	10,127	0.01%
2019/07/03	18	52.19	4	52.73	51.70	14	10,261	0.14%
2019/07/02	3	54.60	0	0.00	54.30	3	10,153	0.03%
2019/07/01	3	55.47	1	55.50	55.50	2	10,229	0.02%
2019/06/27	15	55.00	16	55.18	53.70	-1	10,264	-0.01%
2019/06/25	0	0.00	6	54.20	54.10	-6	10,371	-0.06%
2019/06/21	15	53.55	10	53.80	53.10	5	10,404	0.05%
2019/06/20	6	54.68	0	0.00	54.30	6	10,366	0.06%
2019/06/19	20	53.43	20	54.15	53.40	0	10,343	0.00%
2019/06/18	33	52.79	31	52.10	53.40	2	10,289	0.02%
2019/06/17	5	53.54	0	0.00	52.70	5	10,162	0.05%
2019/06/14	20	55.34	20	55.85	55.00	0	10,109	0.00%
2019/06/13	3	56.00	6	56.50	54.90	-3	10,050	-0.03%
2019/06/12	21	53.79	21	54.19	54.00	0	9,826	0.00%
2019/06/11	40	53.69	40	53.78	53.10	0	9,808	0.00%
2019/06/10	21	52.90	20	52.45	52.60	1	9,740	0.01%
2019/06/06	2	52.10	21	52.30	52.70	-19	9,728	-0.20%
2019/06/05	21	51.77	0	0.00	51.70	21	9,543	0.22%
2019/06/04	4	48.80	0	0.00	48.40	4	9,438	0.04%
2019/06/03	4	47.35	0	0.00	47.35	4	9,508	0.04%
2019/05/30	11	47.60	0	0.00	47.45	11	9,783	0.11%
2019/05/29	2	47.50	0	0.00	47.50	2	9,802	0.02%
2019/05/28	2	47.10	3	46.52	47.30	-1	9,865	-0.01%
2019/05/27	3	44.52	2	45.50	45.60	1	9,886	0.01%
2019/05/24	3	45.73	2	47.13	45.95	1	9,851	0.01%
2019/05/23	6	47.18	6	46.97	46.25	0	9,818	0.00%
2019/05/21	16	49.81	1	48.80	49.75	15	9,976	0.15%
2019/05/20	3	48.83	0	0.00	48.75	3	10,042	0.03%
2019/05/17	42	51.85	23	51.87	49.55	19	9,982	0.19%
2019/05/14	2	48.50	0	0.00	50.80	2	9,929	0.02%
2019/05/09	42	53.37	32	50.90	50.50	10	10,496	0.10%
2019/05/08	66	53.87	78	53.94	55.00	-12	10,425	-0.12%
2019/05/07	11	52.34	13	51.76	53.70	-2	10,216	-0.02%
2019/05/03	0	0.00	3	51.83	51.70	-3	10,062	-0.03%
2019/04/30	23	50.12	18	50.75	51.20	5	10,095	0.05%
2019/04/29	2	47.95	0	0.00	49.25	2	10,047	0.02%
2019/04/25	0	0.00	1	48.20	49.10	-1	10,291	-0.01%
2019/04/22	5	49.80	0	0.00	49.70	5	11,100	0.05%
2019/04/19	8	50.10	0	0.00	50.40	8	11,010	0.07%
2019/04/18	0	0.00	1	50.70	50.00	-1	10,844	-0.01%
2019/04/17	10	50.93	14	51.57	52.00	-4	10,676	-0.04%
2019/04/16	32	50.93	26	51.35	50.70	6	10,536	0.06%
2019/04/15	1	48.65	0	0.00	51.00	1	10,281	0.01%
2019/04/12	2	48.05	1	48.25	46.45	1	9,716	0.01%
2019/04/11	1	47.00	2	46.60	46.95	-1	9,029	-0.01%
2019/04/08	1	45.55	1	45.15	45.10	0	8,766	0.00%
2019/04/03	2	44.85	0	0.00	44.70	2	8,714	0.02%
2019/04/02	0	0.00	1	43.85	43.85	-1	8,645	-0.01%
2019/04/01	0	0.00	6	44.84	44.00	-6	8,611	-0.07%
2019/03/29	1	44.30	3	43.20	43.85	-2	8,466	-0.02%
2019/03/28	2	42.48	1	42.60	41.80	1	8,339	0.01%
2019/03/27	2	41.93	0	0.00	42.15	2	8,292	0.02%
2019/03/14	1	41.90	2	41.25	41.90	-1	8,256	-0.01%
2019/03/13	6	40.75	2	40.85	40.80	4	8,263	0.05%
2019/03/11	0	0.00	2	41.30	41.35	-2	8,174	-0.02%
2019/03/08	0	0.00	1	42.00	41.45	-1	8,280	-0.01%
2019/03/07	10	43.29	13	43.46	42.65	-3	8,253	-0.04%
2019/03/06	3	45.67	0	0.00	43.70	3	8,223	0.04%
2019/03/04	1	44.45	4	43.95	44.40	-3	8,107	-0.04%
2019/02/27	0	0.00	3	42.80	44.30	-3	8,141	-0.04%
2019/02/26	5	43.65	0	0.00	43.60	5	8,098	0.06%
2019/02/25	3	44.22	0	0.00	44.45	3	8,177	0.04%
2019/02/20	1	43.50	0	0.00	45.00	1	8,215	0.01%
2019/02/19	10	44.35	10	45.15	44.20	0	8,137	0.00%
2019/02/18	10	44.59	11	45.01	44.15	-1	8,149	-0.01%
2019/02/14	11	45.98	10	45.95	45.10	1	8,225	0.01%
2019/02/13	12	46.48	10	47.20	45.25	2	8,184	0.02%
2019/02/12	3	47.42	1	47.10	46.95	2	8,142	0.02%
2019/02/11	20	45.02	20	44.85	48.05	0	8,166	0.00%
2019/01/30	32	42.37	33	41.38	43.70	-1	7,777	-0.01%
2019/01/29	23	42.16	24	40.81	40.65	-1	7,542	-0.01%
2019/01/28	15	41.93	15	41.20	41.10	0	7,297	0.00%
2019/01/24	30	41.30	37	40.89	41.25	-7	7,083	-0.10%
2019/01/22	14	40.96	8	39.67	39.65	6	6,839	0.09%
2019/01/21	2	40.73	1	40.20	40.30	1	6,699	0.01%
2019/01/18	1	40.70	11	41.03	41.35	-10	6,564	-0.15%
2019/01/17	12	41.51	4	41.56	40.55	8	6,416	0.12%
2019/01/16	7	40.41	16	40.83	41.15	-9	6,188	-0.15%
2019/01/15	18	38.63	11	38.62	39.60	7	5,890	0.12%
2019/01/14	14	37.18	11	37.31	38.20	3	5,445	0.06%
2019/01/08	0	0.00	1	35.50	35.50	-1	5,156	-0.02%
2019/01/07	5	35.21	11	35.30	35.05	-6	5,120	-0.12%
2018/12/28	0	0.00	1	33.40	34.55	-1	5,266	-0.02%
2018/12/27	0	0.00	2	33.60	33.20	-2	5,340	-0.04%
2018/12/25	4	33.39	0	0.00	33.20	4	5,582	0.07%
2018/12/24	2	34.58	3	34.47	34.55	-1	5,528	-0.02%
2018/12/21	1	36.10	1	35.95	35.50	0	5,693	0.00%
2018/12/18	6	35.46	6	35.51	35.25	0	5,647	0.00%
2018/12/17	4	35.43	3	35.42	35.65	1	5,602	0.02%
2018/12/14	5	35.50	4	35.44	35.50	1	5,722	0.02%
2018/12/13	1	34.75	0	0.00	35.00	1	5,708	0.02%
2018/12/10	0	0.00	214	34.28	34.30	-214	5,869	-3.65%	大賣/鉅額交易
2018/12/07	1	33.85	2	34.18	34.30	-1	5,914	-0.02%
2018/12/06	6	34.27	1	34.30	34.00	5	5,940	0.08%
2018/12/05	0	0.00	1	35.10	35.40	-1	5,959	-0.02%
2018/12/04	2	35.55	0	0.00	35.40	2	6,055	0.03%
2018/11/29	7	35.29	11	35.23	34.90	-4	6,381	-0.06%
2018/11/28	4	35.80	1	35.80	35.60	3	6,722	0.04%
2018/11/27	2	35.15	4	35.40	35.35	-2	6,715	-0.03%
2018/11/26	1	34.45	5	34.70	34.55	-4	6,769	-0.06%
2018/11/22	25	33.77	0	0.00	33.10	25	6,997	0.36%
2018/11/21	3	34.40	3	34.60	34.60	0	7,287	0.00%
2018/11/20	2	34.55	2	34.70	34.50	0	7,661	0.00%
2018/11/19	3	35.07	3	35.22	35.25	0	7,658	0.00%
2018/11/16	2	34.60	0	0.00	34.55	2	7,754	0.03%
2018/11/15	6	34.91	13	35.00	34.90	-7	7,771	-0.09%
2018/11/14	1	34.35	0	0.00	34.75	1	7,837	0.01%
2018/11/09	2	33.30	3	32.53	33.20	-1	7,615	-0.01%
2018/11/08	9	32.66	3	33.63	32.10	6	7,626	0.08%
2018/11/07	2	32.30	7	32.90	33.00	-5	7,553	-0.07%
2018/11/06	82	32.30	1	31.70	31.95	81	7,623	1.06%
2018/11/05	8	31.93	18	31.96	32.40	-10	7,638	-0.13%
2018/11/02	2	30.65	2	30.73	31.20	0	7,608	0.00%
2018/11/01	68	30.45	0	0.00	30.65	68	7,783	0.87%
2018/10/30	0	0.00	2	28.10	28.30	-2	7,902	-0.03%
2018/10/29	3	28.37	1	28.00	27.70	2	8,102	0.02%
2018/10/26	1	28.30	1	28.50	28.25	0	8,217	0.00%
2018/10/25	2	29.35	2	29.35	29.00	0	8,398	0.00%
2018/10/24	3	28.97	4	29.36	30.10	-1	8,476	-0.01%
2018/10/23	1	29.60	3	29.67	29.50	-2	8,605	-0.02%
2018/10/19	1	29.30	0	0.00	29.60	1	9,313	0.01%
2018/10/12	2	26.65	2	26.80	27.80	0	9,868	0.00%
2018/10/11	3	26.10	5	26.53	26.00	-2	9,927	-0.02%
2018/10/09	2	29.00	2	29.20	28.80	0	10,178	0.00%
2018/10/08	0	0.00	5	29.94	29.45	-5	10,380	-0.05%
2018/10/05	15	29.36	5	29.20	29.40	10	10,806	0.09%
2018/10/04	4	30.24	3	30.78	30.30	1	10,989	0.01%
2018/10/03	7	32.54	4	32.45	32.00	3	10,902	0.03%
2018/10/01	2	30.55	4	30.60	30.95	-2	10,962	-0.02%
2018/09/28	1	31.95	1	31.70	31.70	0	10,991	0.00%
2018/09/25	17	31.63	2	31.00	32.15	15	11,008	0.14%
2018/09/21	2	31.50	0	0.00	31.45	2	10,954	0.02%
2018/09/20	0	0.00	3	31.53	30.85	-3	10,881	-0.03%
2018/09/19	4	32.58	4	33.11	32.25	0	10,713	0.00%
2018/09/14	4	34.25	4	34.24	34.25	0	10,591	0.00%
2018/09/13	2	33.10	2	32.93	33.20	0	10,476	0.00%
2018/09/12	2	33.85	2	33.90	33.30	0	10,383	0.00%
2018/09/11	2	32.95	2	33.18	34.70	0	10,325	0.00%
2018/09/10	13	33.85	7	32.98	33.00	6	10,218	0.06%
2018/09/07	2	34.23	2	34.18	34.60	0	10,088	0.00%
2018/09/06	8	35.08	3	34.97	35.00	5	10,124	0.05%
2018/09/05	1	34.60	13	34.45	34.70	-12	9,826	-0.12%
2018/09/04	66	36.08	8	34.73	34.10	58	9,652	0.60%
2018/08/31	0	0.00	4	37.20	36.60	-4	9,128	-0.04%
2018/08/30	1	37.20	5	36.46	36.70	-4	8,975	-0.04%
2018/08/29	2	36.83	1	36.85	37.35	1	8,820	0.01%
2018/08/28	13	36.68	8	36.73	36.70	5	8,635	0.06%
2018/08/27	3	34.53	0	0.00	35.30	3	8,230	0.04%
2018/08/24	3	32.82	6	32.83	33.10	-3	7,915	-0.04%
2018/08/23	10	32.70	4	32.73	32.35	6	7,920	0.08%
2018/08/22	1	31.70	0	0.00	32.25	1	7,714	0.01%
2018/08/21	0	0.00	11	30.95	31.75	-11	7,654	-0.14%
2018/08/17	0	0.00	2	30.05	29.70	-2	7,456	-0.03%
2018/08/16	2	29.88	1	29.90	30.10	1	7,415	0.01%
2018/08/15	0	0.00	1	29.80	29.85	-1	7,407	-0.01%
2018/08/14	7	30.40	0	0.00	29.65	7	7,324	0.10%
2018/08/13	4	30.70	4	30.80	30.75	0	7,189	0.00%
2018/08/09	6	31.93	8	31.54	31.90	-2	6,961	-0.03%
2018/08/08	11	32.59	6	32.65	31.75	5	6,907	0.07%
2018/08/03	5	33.20	0	0.00	32.20	5	6,627	0.08%
2018/08/02	1	31.80	1	32.10	32.30	0	6,498	0.00%
2018/08/01	1	32.30	1	32.90	31.85	0	6,373	0.00%
2018/07/30	0	0.00	1	31.70	32.40	-1	6,110	-0.02%
2018/07/27	4	31.98	4	32.11	32.00	0	5,970	0.00%
2018/07/26	1	30.70	0	0.00	31.00	1	5,694	0.02%
2018/07/25	3	29.53	3	29.47	29.25	0	5,245	0.00%
2018/07/13	3	28.45	4	28.83	29.30	-1	3,897	-0.03%
2018/07/12	1	27.75	0	0.00	27.75	1	3,424	0.03%
2018/07/10	0	0.00	30	25.25	24.90	-30	3,074	-0.98%
2018/07/09	30	26.05	1	25.50	25.15	29	2,996	0.97%
2018/07/06	1	24.90	0	0.00	25.35	1	2,827	0.04%
2018/07/05	0	0.00	2	23.85	23.10	-2	2,615	-0.08%
2018/06/15	2	23.60	0	0.00	23.50	2	2,256	0.09%
2018/06/14	1	24.70	1	23.70	23.60	0	2,236	0.00%
2018/06/11	0	0.00	2	23.00	23.80	-2	2,031	-0.10%
2018/06/04	2	23.85	0	0.00	23.60	2	1,887	0.11%
2018/01/10	0	0.00	1	21.55	21.20	-1	759	-0.13%
2018/01/05	0	0.00	0.2	21.75	21.85	-0.2	714	-0.02%