泰鼎-KY (4927)-元富-四維券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

股價
40.00
漲跌
▼0.10
漲幅
-0.25%
成交量
3,800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:14:30

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－元富-四維券商分點個股進出

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

元富-四維券商分點個股進出
元富-四維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
2022/09/30	0	0.00	2	48.80	49.80	-2	2,167	-0.09%
2022/09/29	2	50.50	0	0.00	49.80	2	2,182	0.09%
2022/09/28	1	50.80	0	0.00	49.50	1	2,208	0.05%
2022/09/27	2	51.60	2	53.40	53.60	0	2,273	0.00%
2022/09/26	2	52.80	1	53.90	51.30	1	2,288	0.04%
2022/09/21	0	0.00	2	57.20	56.80	-2	2,245	-0.09%
2022/09/20	1	57.40	2	57.30	57.80	-1	2,247	-0.04%
2022/09/16	4	59.13	5	59.70	58.90	-1	2,240	-0.04%
2022/09/15	3	60.20	1	59.90	60.30	2	2,236	0.09%
2022/09/14	0	0.00	3	57.40	58.00	-3	2,206	-0.14%
2022/09/13	0	0.00	7	58.94	58.90	-7	2,210	-0.32%
2022/09/12	6	58.12	0	0.00	58.00	6	2,208	0.27%
2022/09/08	3	56.83	1	57.70	57.70	2	2,238	0.09%
2022/09/07	0	0.00	2	56.65	56.60	-2	2,244	-0.09%
2022/09/06	2	58.60	4	59.50	58.10	-2	2,278	-0.09%
2022/09/05	4	58.35	0	0.00	57.80	4	2,240	0.18%
2022/09/01	1	60.00	0	0.00	60.50	1	2,218	0.05%
2022/08/31	0	0.00	1	61.30	61.80	-1	2,218	-0.05%
2022/08/26	0	0.00	7	60.61	60.60	-7	2,130	-0.33%
2022/08/25	1	59.00	2	59.20	59.00	-1	2,116	-0.05%
2022/08/24	7	59.70	0	0.00	58.90	7	2,111	0.33%
2022/08/23	4	61.28	0	0.00	60.90	4	2,081	0.19%
2022/08/22	0	0.00	9	64.19	62.80	-9	2,037	-0.44%
2022/08/19	14	60.64	7	61.94	62.30	7	1,915	0.37%
2022/08/18	0	0.00	7	59.79	61.90	-7	1,693	-0.41%
2022/08/16	4	57.15	0	0.00	56.80	4	1,730	0.23%
2022/08/10	1	56.20	1	55.90	55.90	0	1,807	0.00%
2022/08/09	5	54.44	4	55.50	55.70	1	1,793	0.06%
2022/08/08	2	54.70	2	56.20	56.00	0	1,771	0.00%
2022/08/01	3	59.63	0	0.00	59.70	3	1,819	0.16%
2022/07/29	1	61.10	0	0.00	61.00	1	1,859	0.05%
2022/07/27	3	61.20	0	0.00	61.30	3	1,973	0.15%
2022/07/26	1	62.30	0	0.00	61.10	1	1,980	0.05%
2022/07/22	3	64.87	1	65.00	63.30	2	1,996	0.10%
2022/07/21	2	63.10	1	64.20	64.20	1	2,010	0.05%
2022/07/19	1	62.90	0	0.00	62.30	1	2,122	0.05%
2022/07/14	10	59.20	6	61.20	62.30	4	2,321	0.17%
2022/07/13	4	59.88	12	59.00	59.00	-8	2,314	-0.35%
2022/07/12	3	60.20	2	60.40	60.50	1	2,295	0.04%
2022/07/11	0	0.00	1	62.30	62.20	-1	2,306	-0.04%
2022/07/08	0	0.00	2	66.00	65.80	-2	2,316	-0.09%
2022/07/07	0	0.00	5	63.32	64.30	-5	2,330	-0.21%
2022/07/06	4	63.35	1	61.80	61.80	3	2,326	0.13%
2022/07/05	5	62.72	0	0.00	64.70	5	2,343	0.21%
2022/07/04	0	0.00	1	65.80	66.40	-1	2,278	-0.04%
2022/06/30	0	0.00	4	70.25	69.30	-4	2,309	-0.17%
2022/06/28	0	0.00	1	73.40	72.60	-1	2,469	-0.04%
2022/06/27	2	74.80	0	0.00	74.00	2	2,560	0.08%
2022/06/24	2	73.40	0	0.00	72.30	2	2,610	0.08%
2022/06/23	1	71.60	0	0.00	71.70	1	2,678	0.04%
2022/06/16	0	0.00	1	74.50	74.50	-1	3,133	-0.03%
2022/06/15	2	77.25	0	0.00	75.70	2	3,125	0.06%
2022/06/13	2	79.50	0	0.00	79.70	2	3,072	0.07%
2022/06/10	1	83.20	0	0.00	83.20	1	3,034	0.03%
2022/06/09	0	0.00	2	84.20	83.90	-2	3,029	-0.07%
2022/06/07	0	0.00	1	86.70	86.40	-1	3,054	-0.03%
2022/06/06	0	0.00	3	87.13	86.30	-3	3,077	-0.10%
2022/06/02	1	88.20	0	0.00	88.10	1	3,112	0.03%
2022/05/31	0	0.00	6	90.00	91.20	-6	3,297	-0.18%
2022/05/27	6	87.97	0	0.00	87.20	6	3,390	0.18%
2022/05/26	0	0.00	1	88.10	88.10	-1	3,408	-0.03%
2022/05/25	1	87.30	0	0.00	88.60	1	3,438	0.03%
2022/05/16	0	0.00	1	94.30	93.70	-1	3,553	-0.03%
2022/05/13	1	93.30	0	0.00	93.00	1	3,578	0.03%
2022/05/12	1	96.10	0	0.00	92.80	1	3,665	0.03%
2022/05/06	1	100.00	0	0.00	99.70	1	4,134	0.02%
2022/05/05	0	0.00	3	103.67	104.00	-3	4,176	-0.07%
2022/04/25	10	92.95	0	0.00	94.80	10	4,461	0.22%
2022/04/22	1	98.10	10	94.50	94.50	-9	4,492	-0.20%
2022/04/07	0	0.00	3	102.00	102.00	-3	5,729	-0.05%
2022/04/01	2	104.00	0	0.00	103.50	2	5,968	0.03%
2022/03/31	0	0.00	2	107.00	106.00	-2	6,026	-0.03%
2022/03/30	2	105.00	0	0.00	105.50	2	6,178	0.03%
2022/03/25	3	105.33	1	107.50	104.50	2	6,734	0.03%
2022/03/24	2	102.25	5	106.30	107.50	-3	6,998	-0.04%
2022/03/18	0	0.00	1	94.00	94.20	-1	7,013	-0.01%
2022/03/16	1	89.60	0	0.00	89.60	1	7,022	0.01%
2022/03/15	0	0.00	1	91.20	89.40	-1	7,060	-0.01%
2022/03/11	1	94.20	0	0.00	94.60	1	7,133	0.01%
2022/03/08	0	0.00	1	90.10	89.60	-1	7,673	-0.01%
2022/03/04	1	92.30	1	92.50	92.30	0	8,202	0.00%
2022/03/03	0	0.00	2	97.10	96.00	-2	8,209	-0.02%
2022/03/01	1	99.90	0	0.00	99.90	1	8,161	0.01%
2022/02/25	1	99.70	0	0.00	99.40	1	8,214	0.01%
2022/02/18	1	103.00	0	0.00	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	0	0.00	2	103.00	102.00	-2	9,329	-0.02%
2022/02/14	1	108.00	0	0.00	102.00	1	9,571	0.01%
2022/02/11	0	0.00	5	107.00	107.00	-5	9,870	-0.05%
2022/02/10	0.1	105.50	0	0.00	104.50	0.1	10,054	0.00%
2022/02/09	27	103.52	1	106.50	105.50	26	10,128	0.26%
2022/02/08	9.1	108.48	23	105.50	105.50	-13.9	10,138	-0.14%
2022/01/26	0	0.00	2	114.50	113.50	-2	10,170	-0.02%
2022/01/25	1	115.02	0	0.00	115.00	1	10,232	0.01%
2022/01/24	0	0.00	1	120.50	119.00	-1	10,245	-0.01%
2022/01/21	1	121.00	0	0.00	121.00	1	10,262	0.01%
2022/01/20	1	123.50	4	125.38	125.50	-3	10,259	-0.03%
2022/01/19	0	0.00	3	124.50	124.50	-3	10,282	-0.03%
2022/01/18	6	123.75	0	0.00	123.00	6	10,409	0.06%
2022/01/13	0.1	119.50	2	119.00	122.50	-1.9	10,540	-0.02%
2022/01/12	3	125.33	0	0.00	126.50	3	10,553	0.03%
2022/01/11	2.1	126.77	2	129.50	129.00	0.1	10,539	0.00%
2022/01/10	0	0.00	1	129.00	129.00	-1	10,515	-0.01%
2022/01/07	1.1	128.41	2	125.50	125.00	-0.9	10,675	-0.01%
2022/01/06	0	0.00	3	132.00	137.00	-3	10,737	-0.03%
2022/01/05	4	127.25	4	129.63	128.50	0	10,568	0.00%
2022/01/04	7	131.79	3	131.00	132.50	4	10,402	0.04%
2022/01/03	2	129.75	0	0.00	134.50	2	10,361	0.02%
2021/12/30	1	130.00	1	128.00	130.50	0	10,330	0.00%
2021/12/29	1	125.50	1	126.00	129.00	0	10,231	0.00%
2021/12/28	3	126.33	2	125.00	127.00	1	10,118	0.01%
2021/12/27	5	119.30	6	120.58	124.00	-1	10,047	-0.01%
2021/12/24	4	123.88	4	124.63	123.00	0	10,005	0.00%
2021/12/22	3	116.17	4	116.63	117.50	-1	9,611	-0.01%
2021/12/21	4	114.63	3	114.00	118.00	1	9,542	0.01%
2021/12/20	5	113.50	6	115.42	114.00	-1	9,781	-0.01%
2021/12/17	0	0.00	7	106.50	108.00	-7	9,552	-0.07%
2021/12/16	2	102.00	6	102.25	102.50	-4	9,333	-0.04%
2021/12/14	0	0.00	2	95.00	94.20	-2	9,242	-0.02%
2021/12/09	1	97.40	2	95.61	95.00	-1	9,626	-0.01%
2021/12/08	0	0.00	1	96.10	95.40	-1	9,715	-0.01%
2021/12/07	0	94.20	0	0.00	93.60	0	10,136	0.00%
2021/12/06	7	96.23	0.3	96.50	95.60	6.7	10,457	0.06%
2021/12/03	11	96.96	7	95.56	96.30	4	10,554	0.04%
2021/12/02	4.1	100.49	35	101.93	98.30	-30.9	10,616	-0.29%
2021/12/01	7.2	106.57	5	107.90	103.00	2.2	10,358	0.02%
2021/11/30	38	113.45	4	110.13	114.00	34	10,353	0.33%
2021/11/29	0	0.00	1	102.50	104.00	-1	10,326	-0.01%
2021/11/24	0	0.00	1	102.50	101.50	-1	10,336	-0.01%
2021/11/23	2	100.25	0	0.00	99.00	2	10,249	0.02%
2021/11/22	4	106.13	1	106.00	102.50	3	10,121	0.03%
2021/11/17	0	0.00	11	101.59	103.00	-11	9,585	-0.11%
2021/11/16	0	97.60	10	98.70	100.50	-10	9,481	-0.11%
2021/11/15	1	102.00	1	102.50	103.50	0	9,310	0.00%
2021/11/12	2	99.70	1	100.50	98.90	1	9,148	0.01%
2021/11/11	12	101.12	3	98.03	101.50	9	8,880	0.10%
2021/11/10	0	0.00	55	90.84	92.30	-55	8,609	-0.64%
2021/11/09	65	91.15	0	0.00	93.60	65	8,228	0.79%
2021/11/08	4	85.10	4	85.03	85.10	0	7,972	0.00%
2021/11/04	10	83.35	20	83.87	84.80	-10	7,630	-0.13%
2021/11/03	0	0.00	2	78.80	79.90	-2	7,371	-0.03%
2021/11/02	2	77.80	0	0.00	76.30	2	7,284	0.03%
2021/11/01	0	0.00	1	80.00	80.00	-1	7,196	-0.01%
2021/10/29	0	0.00	2	76.70	78.00	-2	7,122	-0.03%
2021/10/27	3	75.30	0	0.00	75.60	3	7,006	0.04%
2021/10/26	2	75.10	0	0.00	75.10	2	6,952	0.03%
2021/10/25	1	78.11	0	0.00	77.50	1	6,781	0.02%
2021/10/21	0	0.00	7	78.80	78.20	-7	6,455	-0.11%
2021/10/20	10	78.25	3	77.97	77.90	7	6,355	0.11%
2021/10/19	1	77.40	14	78.41	78.50	-13	6,208	-0.21%
2021/10/18	14	76.76	9	77.20	77.30	5	6,132	0.08%
2021/10/15	7	74.80	8	75.60	76.00	-1	6,050	-0.02%
2021/10/14	0	0.00	13	73.72	73.90	-13	5,766	-0.23%
2021/10/12	0	0.00	7	72.00	72.00	-7	5,590	-0.13%
2021/10/08	1	71.50	0	0.00	70.80	1	5,584	0.02%
2021/10/07	7	70.10	0	0.00	70.80	7	5,641	0.12%
2021/10/06	1	68.30	0	0.00	68.70	1	5,580	0.02%
2021/10/05	0	0.00	1	67.80	68.70	-1	5,539	-0.02%
2021/09/28	11	73.99	10	72.60	72.60	1	5,202	0.02%
2021/09/27	52	74.51	53	73.12	73.10	-1	5,041	-0.02%
2021/09/17	3	68.50	3	69.00	68.70	0	4,283	0.00%
2021/09/16	2	67.05	2	67.00	67.00	0	4,227	0.00%
2021/09/15	4	67.30	4	69.40	68.90	0	4,143	0.00%
2021/09/14	9	70.98	9	70.30	70.30	0	3,902	0.00%
2021/09/13	2	71.35	4	73.00	73.00	-2	3,808	-0.05%
2021/09/10	4	71.20	6	71.93	73.10	-2	3,676	-0.05%
2021/09/09	0	0.00	2	71.80	71.50	-2	3,227	-0.06%
2021/09/07	0	0.00	5	69.68	69.90	-5	2,656	-0.19%
2021/09/06	3	68.03	1	68.40	68.40	2	2,407	0.08%
2021/09/03	2	70.25	1	69.70	70.50	1	2,298	0.04%
2021/09/02	6	67.75	7	68.59	68.60	-1	1,979	-0.05%
2021/09/01	0	0.00	1	65.60	65.80	-1	1,608	-0.06%
2021/08/13	1	56.00	0	0.00	55.60	1	1,486	0.07%
2021/07/22	0	0.00	2	61.50	62.30	-2	2,060	-0.10%
2021/07/19	1	60.00	0	0.00	59.80	1	2,021	0.05%
2021/07/13	0	0.00	2	62.50	60.70	-2	1,931	-0.10%
2021/07/12	0	0.00	1	59.80	60.00	-1	1,946	-0.05%
2021/07/09	0	0.00	2	59.50	59.30	-2	1,966	-0.10%
2021/07/06	2	61.00	0	0.00	60.70	2	2,123	0.09%
2021/07/05	0	0.00	3	62.00	62.80	-3	2,131	-0.14%
2021/06/29	0	0.00	2	61.30	61.00	-2	2,223	-0.09%
2021/06/28	2	61.10	0	0.00	61.40	2	2,236	0.09%
2021/06/24	2	61.30	0	0.00	61.20	2	2,242	0.09%
2021/06/21	0	0.00	3	59.50	59.50	-3	2,212	-0.14%
2021/06/08	0	0.00	2	55.10	55.10	-2	2,322	-0.09%
2021/06/07	2	53.60	0	0.00	54.50	2	2,344	0.09%
2021/06/01	3	56.70	0	0.00	56.70	3	2,412	0.12%
2021/05/28	0	0.00	1	56.50	55.70	-1	2,548	-0.04%
2021/05/27	0	0.00	1	54.80	55.10	-1	2,588	-0.04%
2021/05/25	0	0.00	1	54.90	55.20	-1	2,608	-0.04%
2021/05/24	1	52.70	0	0.00	53.70	1	2,607	0.04%
2021/05/19	0	0.00	5	50.80	51.90	-5	2,594	-0.19%
2021/05/18	7	47.25	2	47.08	48.10	5	2,595	0.19%
2021/05/13	0	0.00	1	50.80	50.80	-1	2,494	-0.04%
2021/05/12	23	56.03	0	0.00	55.20	23	2,437	0.94%
2021/05/11	4	61.40	20	61.30	61.30	-16	2,407	-0.66%
2021/05/04	0	0.00	7	65.17	65.80	-7	2,472	-0.28%
2021/05/03	0	0.00	5	65.94	65.20	-5	2,493	-0.20%
2021/04/28	11	68.86	1	68.60	67.80	10	2,506	0.40%
2021/04/27	0	0.00	3	67.10	67.50	-3	2,459	-0.12%
2021/04/26	0	0.00	1	67.10	67.00	-1	2,471	-0.04%
2021/04/21	0	0.00	1	67.90	67.90	-1	2,556	-0.04%
2021/04/20	2	67.50	0	0.00	67.20	2	2,535	0.08%
2021/04/19	0	0.00	1	67.10	67.20	-1	2,565	-0.04%
2021/04/14	1	61.80	1	62.00	62.00	0	2,567	0.00%
2021/04/13	4	64.88	3	64.57	64.30	1	2,516	0.04%
2021/04/12	0	0.00	3	66.10	66.10	-3	2,473	-0.12%
2021/04/09	2	67.20	0	0.00	66.50	2	2,482	0.08%
2021/04/06	2	66.85	2	66.70	66.80	0	2,449	0.00%
2021/04/01	2	67.20	0	0.00	66.70	2	2,460	0.08%
2021/03/24	0	0.00	2	66.70	66.70	-2	2,711	-0.07%
2021/03/23	2	66.80	0	0.00	66.70	2	2,720	0.07%
2021/03/19	0	0.00	2	67.40	67.40	-2	2,732	-0.07%
2021/03/18	2	67.30	0	0.00	67.40	2	2,752	0.07%
2021/03/16	0	0.00	2	68.10	68.10	-2	2,832	-0.07%
2021/03/15	0	0.00	4	68.10	68.10	-4	2,841	-0.14%
2021/03/11	7	67.97	0	0.00	68.10	7	2,887	0.24%
2021/03/09	0	0.00	2	66.90	67.00	-2	2,885	-0.07%
2021/03/08	0	0.00	1	67.90	67.90	-1	2,871	-0.03%
2021/03/05	0	0.00	2	68.60	68.60	-2	2,898	-0.07%
2021/03/04	9	68.82	10	68.68	68.20	-1	2,914	-0.03%
2021/03/02	3	72.33	0	0.00	71.00	3	2,890	0.10%
2021/02/26	0	0.00	2	70.90	71.20	-2	2,859	-0.07%
2021/02/25	4	70.90	1	71.10	71.10	3	2,857	0.10%
2021/02/24	0	0.00	2	70.30	70.30	-2	2,864	-0.07%
2021/02/23	0	70.60	6	70.40	70.40	-6	2,862	-0.21%
2021/02/22	1	71.20	1	71.00	71.20	0	2,930	0.00%
2021/02/18	10	71.48	0	0.00	71.20	10	2,978	0.34%
2021/02/17	2	69.00	0	0.00	69.30	2	3,011	0.07%
2021/02/05	1	68.40	0	0.00	68.00	1	2,993	0.03%
2021/02/03	5	67.00	9	67.00	67.00	-4	3,045	-0.13%
2021/02/02	9	67.28	0	0.00	67.00	9	3,048	0.30%
2021/02/01	0	0.00	10	67.96	67.90	-10	3,032	-0.33%
2021/01/29	0	0.00	6	69.00	68.80	-6	3,112	-0.19%
2021/01/28	3	70.10	3	70.80	70.20	0	3,078	0.00%
2021/01/27	11	71.11	0	0.00	71.70	11	3,027	0.36%
2021/01/26	2	68.30	2	68.60	68.60	0	2,911	0.00%
2021/01/25	1	70.00	0	0.00	69.00	1	2,864	0.03%
2021/01/21	2	69.50	0	0.00	67.90	2	2,850	0.07%
2021/01/20	0	0.00	1	68.50	68.50	-1	2,870	-0.03%
2021/01/19	2	68.80	0	0.00	68.80	2	2,868	0.07%
2021/01/15	2	69.60	17	69.31	68.90	-15	2,838	-0.53%
2021/01/14	14	69.44	3	70.77	70.90	11	2,786	0.39%
2021/01/12	1	66.40	1	66.70	66.70	0	2,719	0.00%
2021/01/11	0	0.00	1	68.00	68.90	-1	2,692	-0.04%
2021/01/08	2	66.75	1	67.50	67.50	1	2,673	0.04%
2021/01/07	2	68.10	0	0.00	68.10	2	2,656	0.08%
2021/01/04	1	69.40	0	0.00	69.40	1	2,608	0.04%
2020/12/31	2	68.75	2	68.60	68.60	0	2,582	0.00%
2020/12/29	0	0.00	2	68.60	68.60	-2	2,624	-0.08%
2020/12/28	4	68.10	3	67.90	67.90	1	2,615	0.04%
2020/12/25	5	68.74	4	68.80	68.80	1	2,581	0.04%
2020/12/24	0	0.00	1	70.20	70.20	-1	2,571	-0.04%
2020/12/23	0	0.00	3	69.43	69.50	-3	2,559	-0.12%
2020/12/22	3	68.27	5	67.60	67.60	-2	2,576	-0.08%
2020/12/21	8	68.60	2	68.30	68.30	6	2,515	0.24%
2020/12/18	8	70.53	0	0.00	70.50	8	2,586	0.31%
2020/12/17	0	0.00	2	71.40	71.40	-2	2,588	-0.08%
2020/12/16	6	71.75	0	0.00	72.00	6	2,632	0.23%
2020/12/11	11	72.93	11	72.60	72.60	0	2,810	0.00%
2020/12/10	15	75.63	3	74.60	74.60	12	2,880	0.42%
2020/12/09	0	0.00	1	77.70	77.70	-1	2,954	-0.03%
2020/12/08	3	77.33	2	77.90	77.90	1	2,958	0.03%
2020/12/07	13	78.81	4	77.75	77.30	9	2,949	0.31%
2020/12/02	4	82.25	2	82.60	82.60	2	2,878	0.07%
2020/12/01	0	0.00	7	83.33	83.40	-7	2,889	-0.24%
2020/11/30	2	82.45	1	81.30	81.30	1	2,889	0.03%
2020/11/27	5	82.14	0	0.00	83.40	5	2,869	0.17%
2020/11/26	0	0.00	5	83.10	84.10	-5	2,840	-0.18%
2020/11/24	2	81.70	0	0.00	81.30	2	2,831	0.07%
2020/11/20	3	82.50	2	82.55	82.90	1	2,874	0.03%
2020/11/19	5	82.80	5	82.40	82.40	0	2,877	0.00%
2020/11/18	0	0.00	1	81.80	82.40	-1	2,826	-0.04%
2020/11/16	3	81.60	0	0.00	81.80	3	2,855	0.11%
2020/11/13	1	79.20	0	0.00	78.70	1	2,823	0.04%
2020/11/12	1	77.80	2	78.95	79.00	-1	2,857	-0.03%
2020/11/10	0	0.00	1	77.70	78.50	-1	2,919	-0.03%
2020/11/06	1	78.30	0	0.00	78.50	1	3,079	0.03%
2020/10/29	1	76.90	1	76.00	76.20	0	3,641	0.00%
2020/10/28	1	75.30	1	76.00	75.40	0	3,735	0.00%
2020/10/27	1	74.70	1	74.00	74.30	0	3,751	0.00%
2020/10/23	0	0.00	1	73.00	73.30	-1	3,857	-0.03%
2020/10/21	0	0.00	1	73.00	72.90	-1	4,023	-0.02%
2020/10/20	0	0.00	2	71.60	71.60	-2	4,154	-0.05%
2020/10/16	2	70.70	0	0.00	70.70	2	4,260	0.05%
2020/10/12	1	71.70	0	0.00	72.00	1	4,540	0.02%
2020/10/07	0	0.00	6	73.50	72.90	-6	4,600	-0.13%
2020/10/06	4	72.05	1	73.70	71.70	3	4,641	0.06%
2020/10/05	0	0.00	1	72.90	73.00	-1	4,684	-0.02%
2020/09/29	4	70.95	0	0.00	71.00	4	4,900	0.08%
2020/09/28	2	71.60	0	0.00	72.00	2	4,991	0.04%
2020/09/24	0	0.00	2	75.00	74.60	-2	5,324	-0.04%
2020/09/23	2	81.00	0	0.00	77.30	2	5,685	0.04%
2020/09/21	0	0.00	2	78.30	78.30	-2	5,672	-0.04%
2020/09/15	0	0.00	6	76.43	77.10	-6	5,684	-0.11%
2020/09/14	0	0.00	1	72.40	74.20	-1	5,814	-0.02%
2020/09/09	0	0.00	9	70.56	71.20	-9	5,989	-0.15%
2020/09/07	1	71.00	0	0.00	70.70	1	6,139	0.02%
2020/09/04	0	0.00	1	70.40	71.70	-1	6,164	-0.02%
2020/09/03	2	71.60	2	72.50	71.10	0	6,194	0.00%
2020/09/02	2	71.25	0	0.00	70.80	2	6,193	0.03%
2020/09/01	1	70.60	1	71.00	71.00	0	6,217	0.00%
2020/08/31	0	0.00	1	72.20	72.30	-1	6,318	-0.02%
2020/08/28	2	71.20	2	71.20	70.80	0	6,344	0.00%
2020/08/27	1	73.00	0	0.00	72.30	1	6,351	0.02%
2020/08/21	0	0.00	1	72.10	72.40	-1	6,432	-0.02%
2020/08/20	0	0.00	3	69.80	70.50	-3	6,500	-0.05%
2020/08/19	3	73.90	0	0.00	73.50	3	6,602	0.05%
2020/08/18	0	0.00	1	75.00	75.20	-1	6,665	-0.02%
2020/08/17	4	74.75	2	76.20	76.20	2	6,804	0.03%
2020/08/14	1	74.40	7	75.94	76.90	-6	7,144	-0.08%
2020/08/13	2	73.80	5	73.70	73.70	-3	7,234	-0.04%
2020/08/12	12	73.22	3	73.77	73.20	9	7,304	0.12%
2020/08/11	1	75.10	3	76.13	75.80	-2	7,256	-0.03%
2020/08/10	3	74.57	2	75.40	74.40	1	7,261	0.01%
2020/08/07	9	77.22	5	77.14	76.30	4	7,369	0.05%
2020/08/06	7	80.10	3	79.60	79.60	4	7,356	0.05%
2020/08/05	0	0.00	4	80.33	83.10	-4	7,623	-0.05%
2020/08/04	1	73.70	2	75.55	75.80	-1	7,502	-0.01%
2020/08/03	2	74.05	0	0.00	73.70	2	7,519	0.03%
2020/07/29	3	80.33	0	0.00	80.10	3	8,006	0.04%
2020/07/28	1	81.50	0	0.00	82.00	1	8,007	0.01%
2020/07/27	0	0.00	2	80.50	80.00	-2	7,992	-0.03%
2020/07/24	1	83.20	2	84.70	80.80	-1	8,093	-0.01%
2020/07/22	2	82.20	10	81.40	82.40	-8	8,100	-0.10%
2020/07/21	2	81.30	7	82.00	81.80	-5	8,102	-0.06%
2020/07/20	2	78.40	0	0.00	80.20	2	8,192	0.02%
2020/07/17	6	79.08	1	82.00	78.90	5	8,302	0.06%
2020/07/16	1	80.00	1	80.00	79.60	0	8,376	0.00%
2020/07/15	1	78.90	0	0.00	78.00	1	8,442	0.01%
2020/07/10	7	79.20	3	78.23	77.70	4	8,572	0.05%
2020/07/09	5	82.00	2	84.00	81.10	3	8,601	0.03%
2020/07/08	1	80.50	0	0.00	81.60	1	8,613	0.01%
2020/07/07	0	0.00	2	79.75	79.80	-2	8,630	-0.02%
2020/07/06	4	79.00	5	79.70	78.90	-1	8,763	-0.01%
2020/07/03	5	79.00	10	79.40	78.00	-5	8,994	-0.06%
2020/07/02	18	76.75	11	78.24	79.40	7	8,939	0.08%
2020/07/01	1	71.00	2	72.30	72.20	-1	8,738	-0.01%
2020/06/22	2	72.20	1	72.50	72.30	1	8,839	0.01%
2020/06/19	6	71.97	8	72.55	73.60	-2	8,860	-0.02%
2020/06/18	0	0.00	1	69.90	69.40	-1	8,725	-0.01%
2020/06/17	1	69.00	0	0.00	69.00	1	8,838	0.01%
2020/06/16	1	70.20	0	0.00	70.60	1	8,860	0.01%
2020/06/15	0	0.00	2	68.15	67.30	-2	8,868	-0.02%
2020/06/12	1	67.60	0	0.00	67.60	1	9,014	0.01%
2020/06/11	0	0.00	1	65.60	65.20	-1	9,095	-0.01%
2020/06/09	1	66.50	0	0.00	66.20	1	9,234	0.01%
2020/06/08	2	67.60	0	0.00	67.00	2	9,341	0.02%
2020/06/05	2	67.25	1	66.90	67.30	1	9,400	0.01%
2020/06/02	1	70.90	1	69.70	69.00	0	9,744	0.00%
2020/05/27	0	0.00	1	67.00	68.10	-1	10,091	-0.01%
2020/05/26	3	68.83	0	0.00	68.20	3	10,310	0.03%
2020/05/25	4	70.35	0	0.00	72.50	4	10,445	0.04%
2020/05/22	2	71.10	0	0.00	69.70	2	10,475	0.02%
2020/05/21	44	71.21	85	71.17	71.50	-41	10,464	-0.39%
2020/05/20	20	64.20	3	64.60	65.00	17	10,220	0.17%
2020/05/19	20	63.05	0	0.00	62.90	20	10,586	0.19%
2020/05/13	2	62.15	1	61.90	61.90	1	11,770	0.01%
2020/05/12	2	63.35	1	62.70	62.10	1	12,247	0.01%
2020/05/06	0	0.00	10	58.50	58.60	-10	11,835	-0.08%
2020/04/28	11	56.03	2	57.10	57.20	9	12,202	0.07%
2020/04/24	0	0.00	10	54.30	54.00	-10	12,214	-0.08%
2020/04/23	1	54.90	0	0.00	54.60	1	12,367	0.01%
2020/04/22	0	0.00	2	55.15	55.90	-2	12,442	-0.02%
2020/04/20	0	0.00	1	52.30	53.40	-1	12,231	-0.01%
2020/04/17	1	53.50	0	0.00	52.00	1	12,138	0.01%
2020/04/16	1	52.80	3	52.93	53.40	-2	12,063	-0.02%
2020/04/15	11	53.36	0	0.00	53.00	11	12,025	0.09%
2020/04/13	2	54.35	3	53.80	53.10	-1	11,862	-0.01%
2020/04/10	0	0.00	1	52.30	52.50	-1	11,721	-0.01%
2020/04/09	1	53.60	5	53.62	52.80	-4	11,677	-0.03%
2020/04/08	1	49.45	13	50.86	51.80	-12	11,479	-0.10%
2020/04/07	3	48.40	11	47.75	48.40	-8	11,116	-0.07%
2020/04/06	5	44.23	2	44.00	44.00	3	10,970	0.03%
2020/04/01	5	45.77	3	45.50	45.50	2	10,811	0.02%
2020/03/31	7	47.91	0	0.00	47.10	7	10,793	0.06%
2020/03/30	1	46.70	1	47.95	48.70	0	10,818	0.00%
2020/03/27	9	50.72	3	48.62	48.40	6	10,907	0.06%
2020/03/26	1	51.80	0	0.00	51.80	1	10,903	0.01%
2020/03/25	7	52.40	1	53.60	51.40	6	10,937	0.05%
2020/03/24	2	52.10	0	0.00	52.50	2	10,937	0.02%
2020/03/18	0	0.00	2	51.60	50.50	-2	10,591	-0.02%
2020/03/16	3	48.65	0	0.00	46.55	3	10,242	0.03%
2020/03/13	4	46.29	2	47.00	49.45	2	10,142	0.02%
2020/03/12	0	0.00	2	50.85	50.00	-2	10,088	-0.02%
2020/03/11	5	55.56	4.1	55.81	54.20	0.9	9,966	0.01%
2020/03/10	4.1	53.40	11	54.06	55.20	-6.9	9,869	-0.07%
2020/03/09	5	56.46	1	58.70	55.00	4	9,664	0.04%
2020/03/06	1	57.70	0	0.00	57.60	1	9,457	0.01%
2020/03/03	2	57.20	2	57.60	57.90	0	9,238	0.00%
2020/02/26	0	0.00	22	56.70	57.10	-22	8,663	-0.25%
2020/02/25	0	0.00	43	56.13	55.90	-43	8,348	-0.52%
2020/02/24	1	56.00	1	56.50	55.70	0	8,210	0.00%
2020/02/21	5	55.24	4	55.45	55.50	1	8,069	0.01%
2020/02/20	2	56.80	1	55.30	55.50	1	7,975	0.01%
2020/02/19	21	57.35	1	58.20	58.20	20	7,523	0.27%
2020/02/18	1	58.80	0	0.00	57.20	1	7,427	0.01%
2020/02/17	3	60.43	24	61.23	59.70	-21	7,168	-0.29%
2020/02/14	55	60.09	6	58.42	60.30	49	6,726	0.73%
2020/02/13	4	55.53	8	54.18	54.90	-4	6,002	-0.07%
2020/02/12	4	52.40	5	53.32	52.40	-1	5,496	-0.02%
2020/02/11	3	51.40	0	0.00	52.00	3	5,386	0.06%
2020/02/10	0	0.00	1	52.90	51.30	-1	5,538	-0.02%
2020/02/07	2	51.80	1	52.00	52.00	1	5,440	0.02%
2020/02/06	1	52.60	3	53.60	53.60	-2	5,321	-0.04%
2020/02/05	14	53.73	25	53.15	52.60	-11	5,214	-0.21%
2020/02/04	19	52.03	7	51.80	51.70	12	4,944	0.24%
2020/02/03	0	0.00	3	52.87	52.70	-3	4,849	-0.06%
2020/01/31	16	52.81	21	52.57	53.30	-5	4,686	-0.11%
2020/01/30	0	0.00	7	49.94	49.80	-7	4,367	-0.16%
2020/01/20	5	51.00	4	51.13	51.00	1	4,231	0.02%
2020/01/17	0	0.00	15	50.58	50.30	-15	4,153	-0.36%
2020/01/16	0	0.00	1	49.05	49.20	-1	3,998	-0.03%
2020/01/15	0	0.00	3	47.00	47.20	-3	3,778	-0.08%
2020/01/14	3	46.95	2	46.80	46.60	1	3,766	0.03%
2020/01/10	1	45.10	0	0.00	45.40	1	3,835	0.03%
2020/01/09	1	45.40	0	0.00	45.30	1	3,831	0.03%
2019/12/27	10	46.55	0	0.00	46.85	10	4,271	0.23%
2019/12/24	2	47.10	2	47.65	47.70	0	4,240	0.00%
2019/12/23	2	46.95	9	47.45	47.60	-7	4,127	-0.17%
2019/12/20	3	45.90	18	46.20	46.00	-15	3,987	-0.38%
2019/12/19	9	46.40	13	45.75	46.50	-4	3,933	-0.10%
2019/12/18	16	45.33	4	45.36	45.10	12	3,831	0.31%
2019/12/16	1	43.55	0	0.00	44.00	1	3,732	0.03%
2019/12/13	6	44.35	2	43.80	43.70	4	3,946	0.10%
2019/12/12	0	0.00	2	43.45	43.45	-2	3,953	-0.05%
2019/12/11	2	42.78	1	42.65	42.65	1	4,085	0.02%
2019/12/10	0	0.00	1	42.55	42.55	-1	4,116	-0.02%
2019/12/09	4	42.60	3	42.43	42.60	1	4,163	0.02%
2019/12/05	0	0.00	2	43.45	43.55	-2	4,414	-0.05%
2019/12/03	1	42.80	0	0.00	42.90	1	4,563	0.02%
2019/12/02	2	42.90	0	0.00	42.65	2	4,603	0.04%
2019/11/29	1	44.20	0	0.00	43.75	1	4,658	0.02%
2019/11/28	1	44.30	0	0.00	44.80	1	4,686	0.02%
2019/11/20	1	43.20	1	43.25	43.15	0	5,080	0.00%
2019/11/08	0	0.00	5	44.00	43.85	-5	5,702	-0.09%
2019/11/04	0	0.00	4	42.90	42.55	-4	6,228	-0.06%
2019/11/01	0	0.00	4	42.90	43.10	-4	6,305	-0.06%
2019/10/31	9	43.57	0	0.00	43.25	9	6,445	0.14%
2019/10/30	4	43.15	0	0.00	43.15	4	6,554	0.06%
2019/10/25	0	0.00	7	42.81	42.65	-7	6,713	-0.10%
2019/10/24	6	43.25	0	0.00	43.40	6	6,710	0.09%
2019/10/23	0	0.00	20	43.07	42.50	-20	6,712	-0.30%
2019/10/22	8	43.15	0	0.00	42.75	8	6,735	0.12%
2019/10/21	1	42.80	12	42.52	42.55	-11	6,731	-0.16%
2019/10/18	18	42.63	8	42.39	42.85	10	6,792	0.15%
2019/10/17	1	41.20	16	41.34	41.50	-15	6,731	-0.22%
2019/10/16	29	41.71	0	0.00	41.80	29	6,818	0.43%
2019/10/15	1	39.25	10	40.75	40.60	-9	6,821	-0.13%
2019/10/14	1	38.75	7	39.21	39.30	-6	6,860	-0.09%
2019/10/09	0	0.00	30	38.82	38.85	-30	6,895	-0.44%
2019/10/08	12	41.11	0	0.00	41.05	12	6,871	0.17%
2019/10/07	25	42.55	7	42.63	42.30	18	6,886	0.26%
2019/10/04	13	40.47	13	41.17	40.30	0	6,848	0.00%
2019/10/02	2	42.28	2	42.10	42.40	0	6,962	0.00%
2019/10/01	1	42.35	2	42.20	42.20	-1	6,981	-0.01%
2019/09/27	6	42.58	1	43.60	42.05	5	6,999	0.07%
2019/09/26	7	43.84	0	0.00	43.85	7	7,086	0.10%
2019/09/25	4	43.70	0	0.00	43.60	4	7,157	0.06%
2019/09/23	2	44.30	2	44.43	44.30	0	7,290	0.00%
2019/09/20	0	0.00	4	43.85	43.85	-4	7,379	-0.05%
2019/09/19	4	43.73	2	43.75	43.60	2	7,393	0.03%
2019/09/18	16	43.53	11	43.38	43.40	5	7,383	0.07%
2019/09/16	2	44.58	1	44.85	44.85	1	7,215	0.01%
2019/09/12	4	47.21	0	0.00	46.70	4	7,126	0.06%
2019/09/11	0	0.00	2	47.15	47.15	-2	7,212	-0.03%
2019/09/10	1	46.50	1	46.85	46.85	0	7,338	0.00%
2019/09/09	5	47.59	4	47.20	46.70	1	7,411	0.01%
2019/09/06	8	51.23	8	51.33	51.50	0	7,243	0.00%
2019/09/05	6	51.02	4	51.73	51.40	2	7,472	0.03%
2019/09/04	1	51.00	0	0.00	51.00	1	7,480	0.01%
2019/09/03	5	50.92	3	50.80	50.50	2	7,592	0.03%
2019/09/02	6	51.22	0	0.00	51.70	6	7,645	0.08%
2019/08/30	2	50.65	2	50.70	50.30	0	7,796	0.00%
2019/08/29	4	50.63	0	0.00	50.80	4	7,929	0.05%
2019/08/28	4	50.88	0	0.00	50.60	4	7,921	0.05%
2019/08/27	8	51.39	5	51.78	51.00	3	7,869	0.04%
2019/08/26	4	51.98	0	0.00	51.30	4	7,858	0.05%
2019/08/23	3	53.87	0	0.00	53.60	3	7,771	0.04%
2019/08/22	2	54.15	4	54.15	54.90	-2	7,731	-0.03%
2019/08/21	2	54.20	4	54.20	54.20	-2	7,650	-0.03%
2019/08/20	3	55.80	6	55.05	55.00	-3	7,684	-0.04%
2019/08/19	4	55.90	1	55.90	55.20	3	7,690	0.04%
2019/08/16	1	53.60	30	53.35	53.20	-29	7,605	-0.38%
2019/08/15	8	54.05	0	0.00	53.90	8	7,544	0.11%
2019/08/14	9	55.40	7	55.03	54.60	2	7,517	0.03%
2019/08/13	0	0.00	1.3	53.62	53.10	-1.3	7,466	-0.02%
2019/08/12	1	55.00	7	55.06	54.40	-6	7,543	-0.08%
2019/08/08	35.3	55.40	9	55.04	56.50	26.3	7,500	0.35%
2019/08/07	5	53.38	25	53.00	52.80	-20	7,291	-0.27%
2019/08/06	21	52.79	18	52.94	53.80	3	7,271	0.04%
2019/08/05	3	51.70	13	51.84	50.70	-10	7,113	-0.14%
2019/08/02	9	53.09	4	53.35	52.70	5	7,225	0.07%
2019/08/01	15	52.92	8	52.86	53.00	7	7,491	0.09%
2019/07/31	1	51.70	6	51.40	51.60	-5	7,711	-0.06%
2019/07/30	15	51.23	1	51.60	51.50	14	7,891	0.18%
2019/07/29	0	0.00	1	50.50	50.50	-1	7,944	-0.01%
2019/07/25	3	49.53	0	0.00	49.85	3	8,164	0.04%
2019/07/24	4	49.43	4	49.66	49.40	0	8,324	0.00%
2019/07/23	6	50.12	4	50.16	49.80	2	8,400	0.02%
2019/07/22	6	51.05	1	50.70	50.70	5	8,389	0.06%
2019/07/19	1	49.55	1	49.50	49.50	0	8,400	0.00%
2019/07/18	1	49.50	0	0.00	49.00	1	8,547	0.01%
2019/07/17	1	50.00	0	0.00	50.10	1	8,531	0.01%
2019/07/16	4	51.23	0	0.00	50.70	4	8,540	0.05%
2019/07/15	1.2	52.10	7	52.10	51.90	-5.8	8,616	-0.07%
2019/07/12	5	51.26	2	51.60	51.50	3	8,738	0.03%
2019/07/11	1	49.85	2	50.30	50.70	-1	8,819	-0.01%
2019/07/09	3	49.88	2	50.00	49.85	1	9,495	0.01%
2019/07/08	2	50.50	1	51.20	50.60	1	10,127	0.01%
2019/07/05	0	0.00	1	51.60	51.70	-1	10,138	-0.01%
2019/07/03	9	52.08	5	51.80	51.70	4	10,261	0.04%
2019/07/01	0	0.00	8	54.94	55.50	-8	10,229	-0.08%
2019/06/28	0	0.00	2	55.00	54.60	-2	10,178	-0.02%
2019/06/27	8	55.15	2	53.90	53.70	6	10,264	0.06%
2019/06/25	0	0.00	2	54.40	54.10	-2	10,371	-0.02%
2019/06/24	2	54.30	0	0.00	54.30	2	10,411	0.02%
2019/06/21	1	53.60	1	54.00	53.10	0	10,404	0.00%
2019/06/20	5	54.26	3	54.40	54.30	2	10,366	0.02%
2019/06/19	3	53.67	3	53.33	53.40	0	10,343	0.00%
2019/06/18	9	51.92	15	52.65	53.40	-6	10,289	-0.06%
2019/06/17	11	53.87	44	52.76	52.70	-33	10,162	-0.32%
2019/06/14	8	55.30	25	55.86	55.00	-17	10,109	-0.17%
2019/06/13	73	54.91	40	55.79	54.90	33	10,050	0.33%
2019/06/12	6	54.25	0	0.00	54.00	6	9,826	0.06%
2019/06/11	3	53.20	0	0.00	53.10	3	9,808	0.03%
2019/06/10	2	52.60	8	53.26	52.60	-6	9,740	-0.06%
2019/06/06	8	52.05	0	0.00	52.70	8	9,728	0.08%
2019/06/05	9	50.70	5	51.36	51.70	4	9,543	0.04%
2019/06/04	0	0.00	2	48.60	48.40	-2	9,438	-0.02%
2019/05/31	2	48.40	0	0.00	48.20	2	9,800	0.02%
2019/05/29	0	0.00	1	46.80	47.50	-1	9,802	-0.01%
2019/05/28	1	46.10	0	0.00	47.30	1	9,865	0.01%
2019/05/23	5	48.50	0	0.00	46.25	5	9,818	0.05%
2019/05/20	1	48.50	1	48.75	48.75	0	10,042	0.00%
2019/05/17	1	50.70	3	52.80	49.55	-2	9,982	-0.02%
2019/05/16	3	53.00	8	52.25	51.70	-5	9,904	-0.05%
2019/05/15	3	51.70	0	0.00	51.60	3	9,874	0.03%
2019/05/14	5	50.18	5	50.08	50.80	0	9,929	0.00%
2019/05/13	0	0.00	2	50.60	50.00	-2	10,008	-0.02%
2019/05/10	5	49.82	6	51.20	50.00	-1	10,404	-0.01%
2019/05/09	17	51.66	55	52.85	50.50	-38	10,496	-0.36%
2019/05/08	23	53.59	23	53.64	55.00	0	10,425	0.00%
2019/05/07	19	53.04	15	52.39	53.70	4	10,216	0.04%
2019/05/06	14	50.84	12	50.95	50.00	2	10,111	0.02%
2019/05/03	11	51.86	12	51.74	51.70	-1	10,062	-0.01%
2019/05/02	2	50.55	0	0.00	50.70	2	10,037	0.02%
2019/04/30	0	0.00	1	51.00	51.20	-1	10,095	-0.01%
2019/04/29	1	48.40	1	49.10	49.25	0	10,047	0.00%
2019/04/24	2	50.88	1	49.00	49.00	1	10,513	0.01%
2019/04/22	5	50.10	6	49.80	49.70	-1	11,100	-0.01%
2019/04/19	7	51.99	7	51.06	50.40	0	11,010	0.00%
2019/04/18	4	50.70	7	51.17	50.00	-3	10,844	-0.03%
2019/04/17	3	51.80	0	0.00	52.00	3	10,676	0.03%
2019/04/16	0	0.00	7	50.36	50.70	-7	10,536	-0.07%
2019/04/15	30	50.95	7	49.31	51.00	23	10,281	0.22%
2019/04/12	11	48.95	17	49.04	46.45	-6	9,716	-0.06%
2019/04/11	15	46.93	0	0.00	46.95	15	9,029	0.17%
2019/04/10	0	0.00	6	45.15	45.75	-6	8,884	-0.07%
2019/04/09	3	46.20	3	45.45	45.45	0	8,873	0.00%
2019/04/08	0	0.00	1	45.05	45.10	-1	8,766	-0.01%
2019/04/03	6	45.30	6	44.80	44.70	0	8,714	0.00%
2019/04/02	0	0.00	6	44.07	43.85	-6	8,645	-0.07%
2019/04/01	1	45.00	12	44.66	44.00	-11	8,611	-0.13%
2019/03/29	7	43.29	3	43.23	43.85	4	8,466	0.05%
2019/03/28	8	42.33	1	42.60	41.80	7	8,339	0.08%
2019/03/27	5	41.94	5	41.78	42.15	0	8,292	0.00%
2019/03/26	1	41.80	4	41.65	41.40	-3	8,246	-0.04%
2019/03/25	2	40.40	2	40.63	40.80	0	8,317	0.00%
2019/03/22	3	41.45	2	41.55	41.20	1	8,334	0.01%
2019/03/21	6	42.00	1	42.00	42.00	5	8,383	0.06%
2019/03/20	1	41.10	0	0.00	41.10	1	8,350	0.01%
2019/03/19	6	41.44	2	41.25	41.60	4	8,334	0.05%
2019/03/18	4	40.59	2	40.40	40.40	2	8,292	0.02%
2019/03/15	3	41.33	4	41.45	41.15	-1	8,266	-0.01%
2019/03/14	2	41.10	1	41.40	41.90	1	8,256	0.01%
2019/03/13	2	40.85	1	40.65	40.80	1	8,263	0.01%
2019/03/12	1	40.95	0	0.00	40.45	1	8,221	0.01%
2019/03/08	2	41.78	0	0.00	41.45	2	8,280	0.02%
2019/03/06	5	44.89	2	44.20	43.70	3	8,223	0.04%
2019/03/04	2	44.28	1	44.60	44.40	1	8,107	0.01%
2019/02/27	0	0.00	11	42.96	44.30	-11	8,141	-0.14%
2019/02/25	1	43.90	5	43.90	44.45	-4	8,177	-0.05%
2019/02/22	6	43.69	0	0.00	43.40	6	8,166	0.07%
2019/02/21	4	45.14	2	44.58	44.40	2	8,278	0.02%
2019/02/19	20	44.58	20	44.30	44.20	0	8,137	0.00%
2019/02/15	0	0.00	25	43.93	44.30	-25	8,216	-0.30%
2019/02/14	0	0.00	1	45.80	45.10	-1	8,225	-0.01%
2019/02/13	1	45.70	9	47.02	45.25	-8	8,184	-0.10%
2019/02/12	3	47.30	0	0.00	46.95	3	8,142	0.04%
2019/02/11	36	47.94	11	45.85	48.05	25	8,166	0.31%
2019/01/30	12	43.53	7	42.47	43.70	5	7,777	0.06%
2019/01/29	5	41.76	5	40.88	40.65	0	7,542	0.00%
2019/01/28	0	0.00	6	41.42	41.10	-6	7,297	-0.08%
2019/01/25	5	41.55	0	0.00	40.80	5	7,166	0.07%
2019/01/24	1	41.05	2	40.95	41.25	-1	7,083	-0.01%
2019/01/23	1	40.95	0	0.00	41.00	1	6,996	0.01%
2019/01/22	2	39.65	0	0.00	39.65	2	6,839	0.03%
2019/01/18	1	40.70	0	0.00	41.35	1	6,564	0.02%
2019/01/17	8	41.84	14	41.74	40.55	-6	6,416	-0.09%
2019/01/16	8	40.68	6	40.02	41.15	2	6,188	0.03%
2019/01/15	7	38.94	104	39.14	39.60	-97	5,890	-1.65%	大賣/
2019/01/14	88	37.89	1	36.90	38.20	87	5,445	1.60%
2019/01/08	6	35.43	0	0.00	35.50	6	5,156	0.12%
2019/01/07	1	35.15	1	35.45	35.05	0	5,120	0.00%
2019/01/04	0	0.00	1	34.90	34.90	-1	5,160	-0.02%
2019/01/03	2	34.25	9	34.42	34.80	-7	5,244	-0.13%
2019/01/02	10	34.95	2	34.70	34.40	8	5,265	0.15%
2018/12/27	0	0.00	1	33.50	33.20	-1	5,340	-0.02%
2018/12/26	1	32.85	2	33.10	32.65	-1	5,456	-0.02%
2018/12/25	3	33.03	0	0.00	33.20	3	5,582	0.05%
2018/12/24	0	0.00	3	34.35	34.55	-3	5,528	-0.05%
2018/12/21	2	35.28	0	0.00	35.50	2	5,693	0.04%
2018/12/18	10	35.83	0	0.00	35.25	10	5,647	0.18%
2018/12/17	1	35.55	0	0.00	35.65	1	5,602	0.02%
2018/12/14	0	0.00	1	35.45	35.50	-1	5,722	-0.02%
2018/12/12	1	34.40	6	34.28	34.80	-5	5,750	-0.09%
2018/12/11	0	0.00	1	34.55	34.25	-1	5,785	-0.02%
2018/12/07	2	34.20	0	0.00	34.30	2	5,914	0.03%
2018/12/06	1	34.35	2	33.65	34.00	-1	5,940	-0.02%
2018/12/05	0	0.00	2	35.20	35.40	-2	5,959	-0.03%
2018/12/03	2	36.45	1	36.15	36.35	1	6,100	0.02%
2018/11/28	1	35.50	0	0.00	35.60	1	6,722	0.01%
2018/11/27	1	34.70	0	0.00	35.35	1	6,715	0.01%
2018/11/26	0	0.00	1	34.60	34.55	-1	6,769	-0.01%
2018/11/23	1	33.60	0	0.00	33.10	1	6,853	0.01%
2018/11/20	1	34.90	0	0.00	34.50	1	7,661	0.01%
2018/11/15	0	0.00	1	34.95	34.90	-1	7,771	-0.01%
2018/11/14	2	34.83	2	34.83	34.75	0	7,837	0.00%
2018/11/13	0	0.00	2	33.58	34.25	-2	7,727	-0.03%
2018/11/09	0	0.00	4	32.96	33.20	-4	7,615	-0.05%
2018/11/08	4	33.20	1	34.35	32.10	3	7,626	0.04%
2018/11/06	0	0.00	2	31.60	31.95	-2	7,623	-0.03%
2018/11/05	0	0.00	2	32.00	32.40	-2	7,638	-0.03%
2018/10/26	1	29.55	0	0.00	28.25	1	8,217	0.01%
2018/10/25	0	0.00	1	29.40	29.00	-1	8,398	-0.01%
2018/10/23	1	30.00	1	29.50	29.50	0	8,605	0.00%
2018/10/18	2	29.75	0	0.00	29.75	2	9,394	0.02%
2018/10/03	5	32.18	5	32.16	32.00	0	10,902	0.00%
2018/10/01	5	30.47	5	30.62	30.95	0	10,962	0.00%
2018/09/26	0	0.00	2	31.95	32.10	-2	11,010	-0.02%
2018/09/21	1	31.75	0	0.00	31.45	1	10,954	0.01%
2018/09/20	1	31.10	0	0.00	30.85	1	10,881	0.01%
2018/09/19	3	32.95	2	32.33	32.25	1	10,713	0.01%
2018/09/18	1	32.55	1	32.60	33.10	0	10,631	0.00%
2018/09/17	1	33.65	0	0.00	33.15	1	10,586	0.01%
2018/09/14	0	0.00	1	34.50	34.25	-1	10,591	-0.01%
2018/09/13	2	33.25	3	33.07	33.20	-1	10,476	-0.01%
2018/09/12	3	33.87	1	34.10	33.30	2	10,383	0.02%
2018/09/11	0	0.00	1	34.75	34.70	-1	10,325	-0.01%
2018/09/10	10	34.21	10	33.76	33.00	0	10,218	0.00%
2018/09/07	1	34.05	1	34.10	34.60	0	10,088	0.00%
2018/09/06	5	35.62	4	34.98	35.00	1	10,124	0.01%
2018/09/05	0	0.00	2	34.15	34.70	-2	9,826	-0.02%
2018/09/04	3	35.47	1	33.80	34.10	2	9,652	0.02%
2018/09/03	2	36.58	1	36.15	36.70	1	9,251	0.01%
2018/08/31	2	37.10	2	37.53	36.60	0	9,128	0.00%
2018/08/30	4	36.45	3	37.03	36.70	1	8,975	0.01%
2018/08/29	2	36.63	1	36.95	37.35	1	8,820	0.01%
2018/08/28	0	0.00	5	35.40	36.70	-5	8,635	-0.06%
2018/08/27	20	34.08	17	34.12	35.30	3	8,230	0.04%
2018/08/24	2	32.83	0	0.00	33.10	2	7,915	0.03%
2018/08/21	2	30.50	2	31.00	31.75	0	7,654	0.00%
2018/08/20	1	30.30	0	0.00	30.30	1	7,477	0.01%
2018/08/15	3	30.60	3	29.70	29.85	0	7,407	0.00%
2018/08/06	2	31.70	2	31.80	31.80	0	6,687	0.00%
2018/08/03	1	32.60	0	0.00	32.20	1	6,627	0.02%
2018/08/02	0	0.00	8	31.98	32.30	-8	6,498	-0.12%
2018/08/01	1	31.95	0	0.00	31.85	1	6,373	0.02%
2018/07/26	0	0.00	18	31.90	31.00	-18	5,694	-0.32%
2018/07/24	18	29.74	0	0.00	29.30	18	5,128	0.35%
2018/07/20	0	0.00	5	28.40	28.60	-5	4,759	-0.11%
2018/07/18	1	28.35	6	28.10	28.60	-5	4,648	-0.11%
2018/07/17	12	29.09	1	29.70	28.65	11	4,508	0.24%
2018/07/16	1	29.00	0	0.00	28.10	1	4,143	0.02%
2018/07/13	9	28.03	96	28.10	29.30	-87	3,897	-2.23%
2018/07/12	101	27.64	8	26.95	27.75	93	3,424	2.72%	大買/
2018/06/04	0	0.00	4	23.30	23.60	-4	1,887	-0.21%
2018/05/31	4	23.45	0	0.00	23.65	4	1,706	0.23%
2018/05/08	0	0.00	6	22.20	21.90	-6	981	-0.61%
2018/04/30	6	21.13	0	0.00	21.15	6	791	0.76%
2018/04/16	0	0.00	2	21.00	20.80	-2	594	-0.34%
2018/04/12	2	20.00	0	0.00	20.25	2	587	0.34%
2018/03/14	0	0.00	1	20.65	20.65	-1	594	-0.17%
2018/02/05	1	19.70	0	0.00	19.65	1	666	0.15%
2018/01/05	0	0.00	1	21.75	21.85	-1	714	-0.14%