泰鼎-KY (4927)-兆豐-天母券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

股價
43.50
漲跌
--
漲幅
0.00%
成交量
1,059張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－兆豐-天母券商分點個股進出

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

兆豐-天母券商分點個股進出
兆豐-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/10/18	0	0.00	2	50.50	51.10	-2	1,607	-0.12%
2024/10/16	1	53.60	0	0.00	53.60	1	1,599	0.06%
2024/10/14	0	0.00	5	57.50	59.40	-5	1,766	-0.28%
2024/10/04	3	59.00	3	59.87	58.20	0	1,850	0.00%
2024/09/27	0	0.00	2	56.90	57.50	-2	1,828	-0.11%
2024/09/26	0	0.00	3	57.67	56.30	-3	1,831	-0.16%
2024/09/24	0	0.00	6	55.60	55.50	-6	1,827	-0.33%
2024/09/23	0	0.00	1	57.30	56.90	-1	1,824	-0.05%
2024/09/16	8	60.13	6	59.20	59.00	2	1,822	0.11%
2024/09/13	7	58.07	0	0.00	58.10	7	1,768	0.40%
2024/08/27	2	57.10	0	0.00	57.10	2	1,702	0.12%
2024/08/23	3	54.00	0	0.00	54.10	3	1,641	0.18%
2024/08/22	3	53.40	0	0.00	53.20	3	1,643	0.18%
2024/08/19	0	0.00	2	52.90	52.50	-2	1,649	-0.12%
2024/08/14	3	53.00	2	52.50	52.70	1	1,597	0.06%
2024/08/12	1	54.00	0	0.00	53.80	1	1,577	0.06%
2024/08/02	0	0.00	14	51.83	51.60	-14	1,412	-0.99%
2024/08/01	8	55.50	0	0.00	55.50	8	1,364	0.59%
2024/07/31	6	53.97	0	0.00	54.00	6	1,345	0.45%
2024/07/23	0	0.00	1	52.50	53.00	-1	1,330	-0.08%
2024/07/15	7	54.57	7	54.40	54.90	0	1,186	0.00%
2024/06/18	0	0.00	1	39.00	38.20	-1	753	-0.13%
2024/06/03	0	0.00	5	41.00	41.20	-5	800	-0.62%
2024/05/31	0	0.00	1	40.30	40.00	-1	806	-0.12%
2024/04/29	1	40.30	0	0.00	40.70	1	694	0.14%
2024/04/12	7	39.58	0	0.00	39.35	7	649	1.08%
2024/04/10	1	39.80	0	0.00	40.00	1	641	0.16%
2024/04/09	1	40.20	0	0.00	39.90	1	636	0.16%
2024/04/08	3	39.40	0	0.00	39.50	3	629	0.48%
2024/04/03	1	38.95	0	0.00	39.00	1	621	0.16%
2024/04/02	1	39.50	0	0.00	39.35	1	612	0.16%
2024/04/01	10	40.43	0	0.00	40.25	10	594	1.68%
2024/03/08	0	0.00	1	42.45	42.35	-1	378	-0.26%
2024/03/07	1	45.40	0	0.00	43.60	1	358	0.28%
2024/03/06	1	44.25	1	43.40	43.75	0	336	0.00%
2024/01/10	0	0.00	4	48.90	48.85	-4	338	-1.18%
2023/12/20	1	50.00	0	0.00	49.80	1	433	0.23%
2023/12/19	1	49.65	0	0.00	49.70	1	435	0.23%
2023/12/01	0	0.00	2	50.80	51.10	-2	578	-0.35%
2023/11/29	2	50.60	0	0.00	50.40	2	612	0.33%
2023/11/13	0	0.00	2	47.05	47.30	-2	675	-0.30%
2023/08/04	2	57.90	0	0.00	57.70	2	1,453	0.14%
2023/08/02	0	0.00	2	59.40	58.20	-2	1,450	-0.14%
2023/07/24	0	0.00	8	62.70	62.60	-8	1,430	-0.56%
2023/07/20	0	0.00	2	65.20	65.10	-2	1,449	-0.14%
2023/07/19	0	0.00	3	64.00	63.90	-3	1,450	-0.21%
2023/07/18	1	66.40	0	0.00	66.00	1	1,452	0.07%
2023/07/17	5	67.12	0	0.00	67.40	5	1,444	0.35%
2023/07/14	0	0.00	7	66.00	66.00	-7	1,433	-0.49%
2023/07/13	7	67.93	0	0.00	67.10	7	1,439	0.49%
2023/07/11	5	67.10	0	0.00	66.90	5	1,426	0.35%
2023/07/10	0	0.00	0.1	66.10	66.00	-0.1	1,502	-0.01%
2023/07/07	6	66.47	0	0.00	66.80	6	1,574	0.38%
2023/07/06	0	0.00	1	66.00	65.80	-1	1,633	-0.06%
2023/07/04	0.1	70.80	1.1	66.67	70.20	-1	1,531	-0.07%
2023/07/03	0	0.00	0.5	63.70	65.10	-0.5	1,416	-0.04%
2023/06/27	1	59.70	0	0.00	59.60	1	1,384	0.07%
2023/06/15	0	0.00	2	63.50	63.10	-2	1,374	-0.15%
2023/06/14	0	0.00	6	62.30	62.20	-6	1,365	-0.44%
2023/06/08	1	65.60	0	0.00	64.70	1	1,344	0.07%
2023/06/07	1	64.60	0	0.00	64.70	1	1,344	0.07%
2023/06/06	7.1	65.63	0	0.00	64.80	7.1	1,326	0.54%
2023/06/01	0	0.00	0.2	62.50	62.20	-0.2	1,257	-0.01%
2023/05/31	3	63.10	13	62.55	63.00	-10	1,256	-0.80%
2023/05/30	2	61.80	0	0.00	61.80	2	1,214	0.16%
2023/05/29	2	61.95	4	60.40	60.80	-2	1,232	-0.16%
2023/05/26	0	0.00	6	60.90	60.80	-6	1,213	-0.49%
2023/05/25	1	61.90	0	0.00	61.30	1	1,216	0.08%
2023/05/24	1	61.10	0	0.00	61.50	1	1,235	0.08%
2023/05/22	14	61.66	13	61.83	61.50	1	1,318	0.08%
2023/05/19	0	0.00	6	59.67	59.60	-6	1,270	-0.47%
2023/05/18	1	59.50	1	59.20	59.10	0	1,261	0.00%
2023/05/17	10.1	59.39	17	59.82	59.70	-6.9	1,244	-0.55%
2023/05/15	3	55.50	0	0.00	55.60	3	1,190	0.25%
2023/05/08	1	53.20	2	54.90	55.30	-1	1,226	-0.08%
2023/05/04	1	54.40	0	0.00	54.40	1	1,241	0.08%
2023/05/03	1	54.60	1	54.20	54.20	0	1,251	0.00%
2023/05/02	2	55.40	0	0.00	54.90	2	1,263	0.16%
2023/04/28	1	54.30	2	54.70	55.10	-1	1,269	-0.08%
2023/04/27	1	53.60	1	54.70	54.30	0	1,263	0.00%
2023/04/26	1	53.40	1	54.10	54.30	0	1,256	0.00%
2023/04/25	1	56.00	0	0.00	53.90	1	1,252	0.08%
2023/04/21	5	56.94	0	0.00	56.70	5	1,227	0.41%
2023/04/19	1	60.00	0	0.00	59.80	1	1,203	0.08%
2023/04/18	1	60.60	5	61.16	60.40	-4	1,192	-0.34%
2023/04/17	6	61.22	0	0.00	61.40	6	1,171	0.51%
2023/04/14	10	61.80	10	62.00	61.70	0	1,163	0.00%
2023/04/13	1	62.60	0	0.00	61.50	1	1,151	0.09%
2023/04/12	16	62.11	43.1	62.09	63.60	-27.1	1,060	-2.55%
2023/04/11	56.2	61.33	35	61.20	62.10	21.2	976	2.17%
2023/04/10	1	59.40	20	59.15	59.00	-19	898	-2.12%
2023/04/07	4	60.10	0	0.00	59.80	4	893	0.45%
2023/04/06	20	59.63	0	0.00	60.10	20	873	2.29%
2023/03/31	10	59.60	0	0.00	59.20	10	868	1.15%
2023/03/27	10	60.90	10	60.50	60.40	0	880	0.00%
2023/03/13	0	0.00	1	58.60	58.60	-1	996	-0.10%
2023/03/06	0	0.00	1	62.10	61.90	-1	1,232	-0.08%
2023/03/01	1	58.70	7	58.53	58.70	-6	1,338	-0.45%
2023/02/24	1	61.90	0	0.00	61.10	1	1,335	0.07%
2023/02/23	6	62.90	0	0.00	62.80	6	1,332	0.45%
2023/02/22	1	63.20	0	0.00	62.30	1	1,384	0.07%
2023/02/20	0	0.00	20	63.00	64.90	-20	1,384	-1.44%
2023/02/17	20	61.60	5	60.30	61.60	15	1,339	1.12%
2023/02/16	2	60.35	0	0.00	60.30	2	1,354	0.15%
2023/02/15	1	59.80	0	0.00	59.40	1	1,470	0.07%
2023/02/13	2	59.70	0	0.00	59.60	2	1,553	0.13%
2023/01/13	0	0.00	3	55.00	54.80	-3	1,930	-0.16%
2023/01/11	3	56.00	0	0.00	56.20	3	2,051	0.15%
2022/12/16	0	0.00	14	57.50	57.50	-14	2,412	-0.58%
2022/12/02	0	0.00	1	61.80	60.80	-1	2,533	-0.04%
2022/11/29	1	59.80	0	0.00	59.50	1	2,584	0.04%
2022/11/28	3	60.53	5	60.70	59.30	-2	2,579	-0.08%
2022/11/24	13	57.64	3	56.30	58.40	10	2,494	0.40%
2022/11/21	5	54.70	0	0.00	54.30	5	2,511	0.20%
2022/11/14	0	0.00	44	53.05	54.20	-44	2,894	-1.52%
2022/11/11	0	0.00	46	53.50	53.10	-46	2,889	-1.59%
2022/11/10	0	0.00	15	54.80	55.10	-15	2,772	-0.54%
2022/11/09	2	55.40	0	0.00	55.90	2	2,749	0.07%
2022/11/08	97	55.42	2	55.90	54.40	95	2,707	3.51%
2022/11/04	0	0.00	2	53.15	53.50	-2	2,589	-0.08%
2022/11/03	6	52.97	2.1	53.10	53.10	3.9	2,522	0.15%
2022/11/02	4	52.75	0	0.00	51.90	4	2,493	0.16%
2022/10/21	2	50.10	0	0.00	50.30	2	2,409	0.08%
2022/10/20	0	0.00	90	50.44	50.30	-90	2,390	-3.76%
2022/10/19	71.1	53.75	1	53.70	51.60	70.1	2,364	2.96%
2022/10/06	20	52.05	0	0.00	52.20	20	2,177	0.92%
2022/10/04	1	50.60	0	0.00	51.40	1	2,170	0.05%
2022/09/06	3	60.10	3	58.30	58.10	0	2,278	0.00%
2022/09/05	0	0.00	41	59.15	57.80	-41	2,240	-1.83%
2022/09/02	1	61.60	0	0.00	60.90	1	2,251	0.04%
2022/08/30	43	61.25	3	61.00	61.10	40	2,198	1.82%
2022/08/29	0	0.00	1	58.50	59.20	-1	2,140	-0.05%
2022/08/25	1	59.40	0	0.00	59.00	1	2,116	0.05%
2022/08/24	0	0.00	16	60.09	58.90	-16	2,111	-0.76%
2022/08/23	0	0.00	3	60.80	60.90	-3	2,081	-0.14%
2022/08/22	4	63.60	0	0.00	62.80	4	2,037	0.20%
2022/08/19	16	61.76	0	0.00	62.30	16	1,915	0.84%
2022/07/13	1	60.60	0	0.00	59.00	1	2,314	0.04%
2022/07/11	2	62.25	0	0.00	62.20	2	2,306	0.09%
2022/06/14	4	79.43	0	0.00	78.50	4	3,095	0.13%
2022/06/06	3	87.40	0	0.00	86.30	3	3,077	0.10%
2022/05/30	1	87.60	0	0.00	87.60	1	3,379	0.03%
2022/05/26	4	88.10	4	88.95	88.10	0	3,408	0.00%
2022/05/25	2	87.25	2	87.30	88.60	0	3,438	0.00%
2022/05/20	1	92.80	0	0.00	92.90	1	3,490	0.03%
2022/05/19	2	89.05	0	0.00	91.70	2	3,504	0.06%
2022/05/12	1	94.00	0	0.00	92.80	1	3,665	0.03%
2022/05/09	0	0.00	7	98.50	97.20	-7	3,928	-0.18%
2022/05/06	2	99.70	3	99.57	99.70	-1	4,134	-0.02%
2022/05/05	12	103.00	0	0.00	104.00	12	4,176	0.29%
2022/05/04	0	0.00	12	99.75	100.00	-12	4,157	-0.29%
2022/04/29	15	96.36	5	95.70	95.40	10	4,268	0.23%
2022/04/25	10	94.50	10	90.63	94.80	0	4,461	0.00%
2022/04/22	3	95.90	0	0.00	94.50	3	4,492	0.07%
2022/04/21	0	0.00	50	104.25	105.00	-50	4,436	-1.13%
2022/04/20	20	103.25	0	0.00	105.00	20	4,574	0.44%
2022/04/19	30	102.50	0	0.00	102.50	30	4,680	0.64%
2022/04/11	10	98.80	10	99.36	98.80	0	5,549	0.00%
2022/04/08	0	0.00	10	101.00	101.00	-10	5,619	-0.18%
2022/04/07	10	103.50	0	0.00	102.00	10	5,729	0.17%
2022/04/06	19	103.00	19	102.50	103.00	0	5,870	0.00%
2022/04/01	5	104.00	42	103.70	103.50	-37	5,968	-0.62%
2022/03/31	3	108.00	0	0.00	106.00	3	6,026	0.05%
2022/03/30	0	0.00	1	108.00	105.50	-1	6,178	-0.02%
2022/03/29	3	105.50	0	0.00	105.50	3	6,384	0.05%
2022/03/25	2	106.75	1	104.50	104.50	1	6,734	0.01%
2022/03/24	6	105.08	9	106.50	107.50	-3	6,998	-0.04%
2022/03/23	1	102.50	1	105.00	102.50	0	7,083	0.00%
2022/03/22	4	103.00	3	100.50	102.50	1	7,145	0.01%
2022/03/21	9	96.20	0	0.00	97.50	9	7,026	0.13%
2022/03/18	2	94.50	0	0.00	94.20	2	7,013	0.03%
2022/03/17	9	93.21	0	0.00	93.70	9	7,026	0.13%
2022/03/16	10	90.90	0	0.00	89.60	10	7,022	0.14%
2022/03/15	2	91.80	0	0.00	89.40	2	7,060	0.03%
2022/03/09	2	92.00	2	90.20	91.80	0	7,342	0.00%
2022/03/04	6	92.30	0	0.00	92.30	6	8,202	0.07%
2022/03/03	13	96.02	10	95.67	96.00	3	8,209	0.04%
2022/02/25	0	0.00	10	98.57	99.40	-10	8,214	-0.12%
2022/02/24	0	0.00	7	99.36	100.50	-7	8,294	-0.08%
2022/02/23	2	104.00	0	0.00	104.00	2	8,512	0.02%
2022/02/17	5	106.60	0	0.00	104.00	5	8,972	0.06%
2022/02/14	28	102.45	25	103.00	102.00	3	9,571	0.03%
2022/02/09	3	105.83	4	105.50	105.50	-1	10,128	-0.01%
2022/02/08	17	106.71	10	109.00	105.50	7	10,138	0.07%
2022/02/07	15	116.50	0	0.00	117.00	15	10,163	0.15%
2022/01/25	3	120.00	26	116.81	115.00	-23	10,232	-0.22%
2022/01/24	5	119.60	2	119.50	119.00	3	10,245	0.03%
2022/01/21	1	121.50	0	0.00	121.00	1	10,262	0.01%
2022/01/20	7	124.29	7	123.36	125.50	0	10,259	0.00%
2022/01/19	4	122.75	4	123.00	124.50	0	10,282	0.00%
2022/01/18	10	126.20	6	128.17	123.00	4	10,409	0.04%
2022/01/17	12	126.33	12	122.21	127.50	0	10,437	0.00%
2022/01/13	26	121.81	25	121.44	122.50	1	10,540	0.01%
2022/01/12	43	127.05	35	126.81	126.50	8	10,553	0.08%
2022/01/11	13	128.73	13	132.23	129.00	0	10,539	0.00%
2022/01/10	33	128.76	27	130.48	129.00	6	10,515	0.06%
2022/01/07	20	125.55	20	131.25	125.00	0	10,675	0.00%
2022/01/06	23	134.33	23	131.17	137.00	0	10,737	0.00%
2022/01/05	25	128.40	25	128.60	128.50	0	10,568	0.00%
2022/01/04	5	132.50	6	130.83	132.50	-1	10,402	-0.01%
2022/01/03	10	135.50	20	131.33	134.50	-10	10,361	-0.10%
2021/12/30	5	131.00	10	130.50	130.50	-5	10,330	-0.05%
2021/12/29	25	126.90	50	124.85	129.00	-25	10,231	-0.24%
2021/12/28	30	127.08	25	124.52	127.00	5	10,118	0.05%
2021/12/27	20.5	122.83	0	0.00	124.00	20.5	10,047	0.20%
2021/12/24	0	0.00	35	120.43	123.00	-35	10,005	-0.35%
2021/12/23	1	125.50	2	123.00	129.00	-1	9,825	-0.01%
2021/12/22	5	116.60	2	118.75	117.50	3	9,611	0.03%
2021/12/21	3	116.83	0	0.00	118.00	3	9,542	0.03%
2021/12/20	0	0.00	20	111.00	114.00	-20	9,781	-0.20%
2021/12/17	3	106.00	0	0.00	108.00	3	9,552	0.03%
2021/12/16	8	100.23	1	103.50	102.50	7	9,333	0.08%
2021/12/15	5	96.60	0	0.00	96.00	5	9,206	0.05%
2021/12/14	5	96.70	0	0.00	94.20	5	9,242	0.05%
2021/12/09	10	97.73	0	0.00	95.00	10	9,626	0.10%
2021/12/07	1	93.60	0	0.00	93.60	1	10,136	0.01%
2021/12/03	1	99.60	1	98.70	96.30	0	10,554	0.00%
2021/12/02	3	96.70	3	96.90	98.30	0	10,616	0.00%
2021/12/01	10	107.00	10	109.00	103.00	0	10,358	0.00%
2021/11/30	34	111.57	36	113.35	114.00	-2	10,353	-0.02%
2021/11/29	20	103.50	0	0.00	104.00	20	10,326	0.19%
2021/11/26	1	101.50	1	99.30	101.50	0	10,376	0.00%
2021/11/25	0	0.00	120	100.00	100.00	-120	10,365	-1.16%	大賣/鉅額交易
2021/11/24	10	100.50	0	0.00	101.50	10	10,336	0.10%
2021/11/23	10	101.00	0	0.00	99.00	10	10,249	0.10%
2021/11/22	1	102.50	15	103.17	102.50	-14	10,121	-0.14%
2021/11/19	105	104.38	5	103.40	103.00	100	9,883	1.01%	大買/
2021/11/18	0	0.00	105	100.64	103.00	-105	9,661	-1.09%	大賣/鉅額交易
2021/11/17	3	103.00	10	100.00	103.00	-7	9,585	-0.07%
2021/11/16	107	99.46	1	97.20	100.50	106	9,481	1.12%	大買/鉅額交易
2021/11/15	8	104.06	5	103.50	103.50	3	9,310	0.03%
2021/11/12	10	100.00	10	99.60	98.90	0	9,148	0.00%
2021/11/11	6	95.53	16	99.60	101.50	-10	8,880	-0.11%
2021/11/10	0	0.00	10	90.64	92.30	-10	8,609	-0.12%
2021/11/09	4	90.85	6	89.97	93.60	-2	8,228	-0.02%
2021/11/05	5	85.50	10	81.30	85.00	-5	7,842	-0.06%
2021/11/04	8	83.60	29	81.42	84.80	-21	7,630	-0.28%
2021/11/03	15	80.24	0	0.00	79.90	15	7,371	0.20%
2021/11/02	0	0.00	91	77.23	76.30	-91	7,284	-1.25%
2021/11/01	101	79.89	3	78.10	80.00	98	7,196	1.36%	大買/
2021/10/29	3	77.93	1	77.50	78.00	2	7,122	0.03%
2021/10/28	0	0.00	1	74.10	74.40	-1	7,055	-0.01%
2021/10/27	10	75.89	0	0.00	75.60	10	7,006	0.14%
2021/10/22	2	79.05	4	79.38	80.80	-2	6,653	-0.03%
2021/10/21	3	77.80	3	79.07	78.20	0	6,455	0.00%
2021/10/20	0	0.00	8	79.01	77.90	-8	6,355	-0.13%
2021/10/19	5	77.76	3	78.50	78.50	2	6,208	0.03%
2021/10/18	5	77.36	0	0.00	77.30	5	6,132	0.08%
2021/10/15	0	0.00	3	75.87	76.00	-3	6,050	-0.05%
2021/10/14	3	72.63	26	73.63	73.90	-23	5,766	-0.40%
2021/10/13	1	71.80	1	70.70	70.80	0	5,597	0.00%
2021/10/12	0	0.00	1	71.30	72.00	-1	5,590	-0.02%
2021/10/08	4	71.20	4	71.83	70.80	0	5,584	0.00%
2021/10/07	3	70.30	4	70.15	70.80	-1	5,641	-0.02%
2021/10/06	3	68.70	5	68.86	68.70	-2	5,580	-0.04%
2021/10/05	0	0.00	1	68.40	68.70	-1	5,539	-0.02%
2021/10/04	0	0.00	2	66.55	65.00	-2	5,466	-0.04%
2021/10/01	1	65.10	3	66.73	65.10	-2	5,413	-0.04%
2021/09/29	0	0.00	1	69.80	69.50	-1	5,269	-0.02%
2021/09/28	1	72.60	0	0.00	72.60	1	5,202	0.02%
2021/09/27	6	74.38	4.1	74.26	73.10	1.9	5,041	0.04%
2021/09/24	4	70.60	0	0.00	71.30	4	4,553	0.09%
2021/09/23	3	69.10	3	68.50	69.00	0	4,403	0.00%
2021/09/17	3.1	68.56	3	67.20	68.70	0.1	4,283	0.00%
2021/09/15	3	67.30	20	67.40	68.90	-17	4,143	-0.41%
2021/09/14	3	70.63	0	0.00	70.30	3	3,902	0.08%
2021/09/13	15	73.10	1	71.80	73.00	14	3,808	0.37%
2021/09/10	7	71.70	4	72.60	73.10	3	3,676	0.08%
2021/09/09	5	68.52	13	70.59	71.50	-8	3,227	-0.25%
2021/09/08	2	67.20	1	67.70	66.80	1	2,827	0.04%
2021/09/06	0	0.00	4	68.18	68.40	-4	2,407	-0.17%
2021/09/03	2	69.25	19.2	69.69	70.50	-17.2	2,298	-0.75%
2021/09/02	28.2	67.51	20	67.70	68.60	8.2	1,979	0.41%
2021/09/01	8	64.36	6	65.28	65.80	2	1,608	0.12%
2021/08/31	6	61.15	5	61.48	62.00	1	1,458	0.07%
2021/08/30	0	0.00	1	60.30	60.10	-1	1,421	-0.07%
2021/08/17	1	54.80	0	0.00	54.50	1	1,443	0.07%
2021/08/13	1	55.80	0	0.00	55.60	1	1,486	0.07%
2021/08/11	0	0.00	1	57.40	57.30	-1	1,563	-0.06%
2021/08/04	3	61.30	3	59.90	61.00	0	1,826	0.00%
2021/07/28	0	0.00	1	58.70	58.50	-1	1,986	-0.05%
2021/07/26	0	0.00	1	59.60	59.70	-1	2,010	-0.05%
2021/07/23	1	60.40	0	0.00	60.50	1	2,006	0.05%
2021/07/19	2	60.00	0	0.00	59.80	2	2,021	0.10%
2021/07/16	1	63.30	0	0.00	63.60	1	2,038	0.05%
2021/07/14	1	62.30	5	64.00	65.40	-4	1,996	-0.20%
2021/06/24	0	0.00	4	60.85	61.20	-4	2,242	-0.18%
2021/06/15	0	0.00	10	58.20	58.30	-10	2,265	-0.44%
2021/06/10	0	0.00	10	56.30	56.20	-10	2,275	-0.44%
2021/06/09	0	0.00	20	55.85	55.40	-20	2,296	-0.87%
2021/06/04	30	55.23	0	0.00	55.30	30	2,355	1.27%
2021/06/02	10	56.30	0	0.00	55.90	10	2,393	0.42%
2021/05/31	0	0.00	10	57.00	56.50	-10	2,531	-0.40%
2021/05/28	10	55.10	0	0.00	55.70	10	2,548	0.39%
2021/05/27	0	0.00	1	54.70	55.10	-1	2,588	-0.04%
2021/05/25	0	0.00	10	54.80	55.20	-10	2,608	-0.38%
2021/05/20	13	51.05	0	0.00	50.40	13	2,601	0.50%
2021/05/19	3	51.70	7	51.51	51.90	-4	2,594	-0.15%
2021/05/18	7	47.24	0	0.00	48.10	7	2,595	0.27%
2021/05/17	1	44.60	0	0.00	44.55	1	2,584	0.04%
2021/05/13	5	51.36	0	0.00	50.80	5	2,494	0.20%
2021/05/11	0	0.00	5	61.40	61.30	-5	2,407	-0.21%
2021/05/04	1	64.50	0	0.00	65.80	1	2,472	0.04%
2021/05/03	1	65.60	0	0.00	65.20	1	2,493	0.04%
2021/04/29	1	66.70	0	0.00	66.80	1	2,494	0.04%
2021/04/23	1	66.30	0	0.00	67.00	1	2,476	0.04%
2021/04/22	2	68.70	10	68.10	66.80	-8	2,524	-0.32%
2021/04/21	10	68.16	0	0.00	67.90	10	2,556	0.39%
2021/04/20	0	0.00	1	67.10	67.20	-1	2,535	-0.04%
2021/04/19	1	67.60	2	67.35	67.20	-1	2,565	-0.04%
2021/04/14	1	60.90	0	0.00	62.00	1	2,567	0.04%
2021/04/13	2	64.60	0	0.00	64.30	2	2,516	0.08%
2021/04/07	0	0.00	2	67.00	66.50	-2	2,456	-0.08%
2021/04/01	1	66.70	0	0.00	66.70	1	2,460	0.04%
2021/03/12	0	0.00	1	68.60	67.90	-1	2,845	-0.04%
2021/03/11	1	67.80	6	68.07	68.10	-5	2,887	-0.17%
2021/03/08	2	68.70	0	0.00	67.90	2	2,871	0.07%
2021/03/04	5	68.90	0	0.00	68.20	5	2,914	0.17%
2021/03/03	1	71.80	1	71.90	71.10	0	2,864	0.00%
2021/03/02	1	72.30	1	71.40	71.00	0	2,890	0.00%
2021/02/25	0	0.00	1	70.80	71.10	-1	2,857	-0.03%
2021/02/24	0	0.00	1	70.90	70.30	-1	2,864	-0.03%
2021/02/19	0	0.00	2	70.70	71.20	-2	2,941	-0.07%
2021/02/05	1	68.10	0	0.00	68.00	1	2,993	0.03%
2021/02/03	1	66.90	1	67.00	67.00	0	3,045	0.00%
2021/01/28	1	70.10	0	0.00	70.20	1	3,078	0.03%
2021/01/27	1	72.10	10	69.80	71.70	-9	3,027	-0.30%
2021/01/25	11	68.93	0	0.00	69.00	11	2,864	0.38%
2021/01/21	1	68.10	0	0.00	67.90	1	2,850	0.04%
2021/01/20	0	0.00	40	68.55	68.50	-40	2,870	-1.39%
2021/01/18	1	69.00	0	0.00	68.40	1	2,847	0.04%
2021/01/15	7	69.41	0	0.00	68.90	7	2,838	0.25%
2021/01/14	0	0.00	5	69.56	70.90	-5	2,786	-0.18%
2021/01/13	2	67.90	0	0.00	68.10	2	2,736	0.07%
2021/01/12	1	68.30	0	0.00	66.70	1	2,719	0.04%
2021/01/07	3	68.03	0	0.00	68.10	3	2,656	0.11%
2021/01/06	2	69.00	0	0.00	68.30	2	2,634	0.08%
2021/01/05	6	68.60	0	0.00	68.60	6	2,611	0.23%
2020/12/31	1	68.40	0	0.00	68.60	1	2,582	0.04%
2020/12/30	0	0.00	3	68.60	68.70	-3	2,597	-0.12%
2020/12/25	3	68.77	2	70.40	68.80	1	2,581	0.04%
2020/12/24	0	0.00	1	70.10	70.20	-1	2,571	-0.04%
2020/12/23	3	69.07	4	68.45	69.50	-1	2,559	-0.04%
2020/12/22	1	68.00	0	0.00	67.60	1	2,576	0.04%
2020/12/16	1	71.50	0	0.00	72.00	1	2,632	0.04%
2020/12/08	0	0.00	1	77.70	77.90	-1	2,958	-0.03%
2020/12/07	1	77.00	0	0.00	77.30	1	2,949	0.03%
2020/12/03	9	82.00	0	0.00	81.80	9	2,879	0.31%
2020/11/27	1	83.00	2	83.95	83.40	-1	2,869	-0.03%
2020/11/26	1	82.10	0	0.00	84.10	1	2,840	0.04%
2020/11/23	0	0.00	1	81.80	81.50	-1	2,871	-0.03%
2020/11/17	1	82.60	1	82.00	81.60	0	2,822	0.00%
2020/11/10	0	0.00	2	77.95	78.50	-2	2,919	-0.07%
2020/11/06	1	78.30	0	0.00	78.50	1	3,079	0.03%
2020/10/29	5	76.90	5	76.00	76.20	0	3,641	0.00%
2020/10/28	6	75.57	5	75.80	75.40	1	3,735	0.03%
2020/10/15	1	71.90	1	70.80	70.90	0	4,345	0.00%
2020/09/23	1	80.40	1	79.50	77.30	0	5,685	0.00%
2020/09/16	0	0.00	4	77.88	78.00	-4	5,632	-0.07%
2020/09/15	3	77.00	4	77.20	77.10	-1	5,684	-0.02%
2020/09/14	4	74.03	4	75.15	74.20	0	5,814	0.00%
2020/09/08	0	0.00	1	70.80	71.40	-1	6,064	-0.02%
2020/09/04	0	0.00	1	71.30	71.70	-1	6,164	-0.02%
2020/08/26	4	71.43	4	71.40	71.10	0	6,367	0.00%
2020/08/24	3	73.60	0	0.00	72.60	3	6,414	0.05%
2020/08/20	5	70.62	8	70.94	70.50	-3	6,500	-0.05%
2020/08/18	2	76.15	0	0.00	75.20	2	6,665	0.03%
2020/08/17	1	74.90	1	76.20	76.20	0	6,804	0.00%
2020/08/14	0	0.00	1	75.40	76.90	-1	7,144	-0.01%
2020/08/12	1	72.80	0	0.00	73.20	1	7,304	0.01%
2020/08/11	2	74.85	1	76.40	75.80	1	7,256	0.01%
2020/08/07	2	77.05	0	0.00	76.30	2	7,369	0.03%
2020/08/06	1	79.80	0	0.00	79.60	1	7,356	0.01%
2020/08/05	1	83.00	2	80.25	83.10	-1	7,623	-0.01%
2020/08/03	1	74.20	0	0.00	73.70	1	7,519	0.01%
2020/07/28	1	81.20	0	0.00	82.00	1	8,007	0.01%
2020/07/23	0	0.00	2	81.90	83.10	-2	8,153	-0.02%
2020/07/22	81	81.85	0	0.00	82.40	81	8,100	1.00%
2020/07/17	2	80.00	0	0.00	78.90	2	8,302	0.02%
2020/07/16	0	0.00	1	79.60	79.60	-1	8,376	-0.01%
2020/07/15	0	0.00	1	77.80	78.00	-1	8,442	-0.01%
2020/07/09	2	83.00	1	81.90	81.10	1	8,601	0.01%
2020/07/06	0	0.00	1	80.40	78.90	-1	8,763	-0.01%
2020/07/02	1	79.20	5	77.40	79.40	-4	8,939	-0.04%
2020/07/01	0	0.00	2	70.70	72.20	-2	8,738	-0.02%
2020/06/29	1	69.50	0	0.00	69.10	1	8,739	0.01%
2020/06/24	1	70.80	3	70.60	70.80	-2	8,718	-0.02%
2020/06/23	2	71.60	0	0.00	70.60	2	8,835	0.02%
2020/06/22	2	71.80	0	0.00	72.30	2	8,839	0.02%
2020/06/19	0	0.00	1	74.00	73.60	-1	8,860	-0.01%
2020/06/18	1	69.40	1	69.60	69.40	0	8,725	0.00%
2020/06/17	4	68.98	0	0.00	69.00	4	8,838	0.05%
2020/06/15	0	0.00	1	68.30	67.30	-1	8,868	-0.01%
2020/06/08	0	0.00	1	67.90	67.00	-1	9,341	-0.01%
2020/06/05	4	67.25	0	0.00	67.30	4	9,400	0.04%
2020/06/02	0	0.00	1	70.30	69.00	-1	9,744	-0.01%
2020/06/01	1	68.60	1	69.30	69.60	0	9,816	0.00%
2020/05/28	1	68.10	0	0.00	68.10	1	10,032	0.01%
2020/05/27	0	0.00	1	68.20	68.10	-1	10,091	-0.01%
2020/05/26	2	69.55	10	68.60	68.20	-8	10,310	-0.08%
2020/05/25	11	70.93	1	72.00	72.50	10	10,445	0.10%
2020/05/22	2	71.10	2	71.65	69.70	0	10,475	0.00%
2020/05/21	2	70.85	4	70.60	71.50	-2	10,464	-0.02%
2020/05/19	0	0.00	1	63.20	62.90	-1	10,586	-0.01%
2020/05/18	0	0.00	1.2	60.63	60.80	-1.2	10,586	-0.01%
2020/05/15	1	60.50	0	0.00	60.80	1	10,820	0.01%
2020/05/12	11	62.97	13	63.45	62.10	-2	12,247	-0.02%
2020/05/07	2	61.50	0	0.00	60.10	2	12,034	0.02%
2020/05/06	0	0.00	7	59.14	58.60	-7	11,835	-0.06%
2020/05/05	0	0.00	2	55.70	55.60	-2	11,633	-0.02%
2020/05/04	2	54.90	0	0.00	55.10	2	11,850	0.02%
2020/04/30	2	56.30	0	0.00	56.30	2	11,923	0.02%
2020/04/29	1	56.60	0	0.00	56.30	1	12,041	0.01%
2020/04/28	0	0.00	2	56.60	57.20	-2	12,202	-0.02%
2020/04/24	4	54.00	0	0.00	54.00	4	12,214	0.03%
2020/04/22	0	0.00	10	54.20	55.90	-10	12,442	-0.08%
2020/04/21	11	54.03	1	55.20	54.00	10	12,394	0.08%
2020/04/16	0	0.00	1	53.10	53.40	-1	12,063	-0.01%
2020/04/15	2	53.30	1	54.00	53.00	1	12,025	0.01%
2020/04/14	0	0.00	7	53.94	54.00	-7	11,926	-0.06%
2020/04/13	11	53.22	8	54.09	53.10	3	11,862	0.03%
2020/04/10	2	52.65	2	52.65	52.50	0	11,721	0.00%
2020/04/09	3	53.17	4	53.43	52.80	-1	11,677	-0.01%
2020/04/08	3	51.37	6	50.83	51.80	-3	11,479	-0.03%
2020/04/07	1	47.85	2	47.45	48.40	-1	11,116	-0.01%
2020/04/06	5	43.37	4	44.35	44.00	1	10,970	0.01%
2020/04/01	1	45.80	0	0.00	45.50	1	10,811	0.01%
2020/03/31	1	47.40	0	0.00	47.10	1	10,793	0.01%
2020/03/30	0	0.00	2	47.50	48.70	-2	10,818	-0.02%
2020/03/27	1	52.00	0	0.00	48.40	1	10,907	0.01%
2020/03/26	0	0.00	5	51.22	51.80	-5	10,903	-0.05%
2020/03/25	2	52.65	3	53.83	51.40	-1	10,937	-0.01%
2020/03/24	3	52.93	0	0.00	52.50	3	10,937	0.03%
2020/03/23	0	0.00	12	53.12	51.00	-12	10,976	-0.11%
2020/03/20	3	51.40	3	51.70	51.40	0	10,835	0.00%
2020/03/19	0	0.00	3	47.07	47.20	-3	10,721	-0.03%
2020/03/18	3	51.73	2	51.40	50.50	1	10,591	0.01%
2020/03/17	1	49.30	1	49.50	49.15	0	10,397	0.00%
2020/03/16	1	47.35	0	0.00	46.55	1	10,242	0.01%
2020/03/12	12	51.38	0	0.00	50.00	12	10,088	0.12%
2020/03/10	9	52.66	8	54.70	55.20	1	9,869	0.01%
2020/03/09	2	56.65	7	55.29	55.00	-5	9,664	-0.05%
2020/03/06	1	58.00	3	58.00	57.60	-2	9,457	-0.02%
2020/03/05	2	57.00	2	58.05	56.90	0	9,328	0.00%
2020/03/04	3	56.63	0	0.00	56.70	3	9,246	0.03%
2020/03/03	3	58.23	4	58.50	57.90	-1	9,238	-0.01%
2020/03/02	1	56.20	0	0.00	56.00	1	9,054	0.01%
2020/02/27	4	58.28	6	58.30	55.40	-2	8,973	-0.02%
2020/02/26	2	58.30	2	57.40	57.10	0	8,663	0.00%
2020/02/25	5	55.62	4	55.98	55.90	1	8,348	0.01%
2020/02/24	4	55.48	11	56.69	55.70	-7	8,210	-0.09%
2020/02/21	8	55.38	0	0.00	55.50	8	8,069	0.10%
2020/02/20	2	54.70	1	54.20	55.50	1	7,975	0.01%
2020/02/19	2	57.70	0	0.00	58.20	2	7,523	0.03%
2020/02/18	2	58.85	1	59.10	57.20	1	7,427	0.01%
2020/02/17	4	61.30	1	61.00	59.70	3	7,168	0.04%
2020/02/14	3	58.87	16	58.18	60.30	-13	6,726	-0.19%
2020/02/13	3	55.03	19	54.77	54.90	-16	6,002	-0.27%
2020/02/12	4	53.25	11	52.65	52.40	-7	5,496	-0.13%
2020/02/10	0	0.00	1	52.40	51.30	-1	5,538	-0.02%
2020/02/07	0	0.00	1	52.10	52.00	-1	5,440	-0.02%
2020/02/06	2	53.25	2	53.45	53.60	0	5,321	0.00%
2020/02/05	2	53.10	2	52.75	52.60	0	5,214	0.00%
2020/02/04	1	51.90	0	0.00	51.70	1	4,944	0.02%
2020/02/03	2	52.80	2	52.80	52.70	0	4,849	0.00%
2020/01/31	1	52.00	6	52.65	53.30	-5	4,686	-0.11%
2020/01/30	0	0.00	2	49.70	49.80	-2	4,367	-0.05%
2020/01/20	3	50.80	8	50.99	51.00	-5	4,231	-0.12%
2020/01/17	5	50.38	5	50.36	50.30	0	4,153	0.00%
2020/01/16	8	48.90	1	49.30	49.20	7	3,998	0.18%
2020/01/15	0	0.00	3	47.33	47.20	-3	3,778	-0.08%
2020/01/14	1	46.70	4	46.95	46.60	-3	3,766	-0.08%
2020/01/13	1	46.25	0	0.00	46.65	1	3,761	0.03%
2020/01/10	1	45.35	0	0.00	45.40	1	3,835	0.03%
2020/01/09	3	45.38	4	44.95	45.30	-1	3,831	-0.03%
2020/01/08	4	44.70	0	0.00	44.20	4	3,898	0.10%
2020/01/07	5	44.96	1	45.05	44.70	4	3,949	0.10%
2020/01/06	0	0.00	4	45.80	45.65	-4	3,964	-0.10%
2020/01/03	5	46.22	0	0.00	46.30	5	4,085	0.12%
2020/01/02	2	47.15	0	0.00	47.25	2	4,108	0.05%
2019/12/31	0	0.00	1	45.95	46.00	-1	4,206	-0.02%
2019/12/30	1	46.20	0	0.00	46.05	1	4,311	0.02%
2019/12/27	4	46.55	0	0.00	46.85	4	4,271	0.09%
2019/12/26	0	0.00	1	47.00	46.05	-1	4,260	-0.02%
2019/12/25	10	47.75	10	48.10	47.20	0	4,222	0.00%
2019/12/24	3	47.83	7	47.41	47.70	-4	4,240	-0.09%
2019/12/23	11	47.16	2	46.70	47.60	9	4,127	0.22%
2019/12/20	2	45.33	4	45.68	46.00	-2	3,987	-0.05%
2019/12/19	1	46.60	0	0.00	46.50	1	3,933	0.03%
2019/12/18	1	45.10	0	0.00	45.10	1	3,831	0.03%
2019/12/17	0	0.00	2	43.85	44.10	-2	3,703	-0.05%
2019/12/16	0	0.00	2	44.00	44.00	-2	3,732	-0.05%
2019/12/05	0	0.00	1	43.35	43.55	-1	4,414	-0.02%
2019/11/18	0	0.00	7	44.20	44.30	-7	5,226	-0.13%
2019/11/11	0	0.00	1	43.25	42.10	-1	5,660	-0.02%
2019/11/08	1	44.65	0	0.00	43.85	1	5,702	0.02%
2019/11/07	5	44.41	2	44.15	44.45	3	5,784	0.05%
2019/10/30	0	0.00	2	43.10	43.15	-2	6,554	-0.03%
2019/10/29	4	42.65	0	0.00	42.25	4	6,586	0.06%
2019/10/24	0	0.00	2	43.45	43.40	-2	6,710	-0.03%
2019/10/22	3	42.97	0	0.00	42.75	3	6,735	0.04%
2019/10/09	0	0.00	1	38.55	38.85	-1	6,895	-0.01%
2019/10/08	6	41.29	0	0.00	41.05	6	6,871	0.09%
2019/10/07	1	43.25	0	0.00	42.30	1	6,886	0.01%
2019/10/04	5	40.65	0	0.00	40.30	5	6,848	0.07%
2019/09/27	5	42.70	0	0.00	42.05	5	6,999	0.07%
2019/09/23	10	44.40	0	0.00	44.30	10	7,290	0.14%
2019/09/19	0	0.00	1	43.75	43.60	-1	7,393	-0.01%
2019/09/18	2	44.03	3	42.97	43.40	-1	7,383	-0.01%
2019/09/16	4	44.60	2	44.63	44.85	2	7,215	0.03%
2019/09/09	7	47.96	27	48.85	46.70	-20	7,411	-0.27%
2019/09/04	1	50.90	0	0.00	51.00	1	7,480	0.01%
2019/09/03	1	51.10	0	0.00	50.50	1	7,592	0.01%
2019/08/30	2	51.00	0	0.00	50.30	2	7,796	0.03%
2019/08/29	2	50.60	0	0.00	50.80	2	7,929	0.03%
2019/08/28	2	50.80	0	0.00	50.60	2	7,921	0.03%
2019/08/27	2	51.45	0	0.00	51.00	2	7,869	0.03%
2019/08/26	5	52.34	0	0.00	51.30	5	7,858	0.06%
2019/08/23	5	54.00	3	54.00	53.60	2	7,771	0.03%
2019/08/22	11	54.44	5	54.80	54.90	6	7,731	0.08%
2019/08/20	5	55.10	1	55.50	55.00	4	7,684	0.05%
2019/08/19	2	55.30	0	0.00	55.20	2	7,690	0.03%
2019/08/16	4	53.30	0	0.00	53.20	4	7,605	0.05%
2019/08/13	0	0.00	2	54.90	53.10	-2	7,466	-0.03%
2019/08/12	4	55.35	2	55.45	54.40	2	7,543	0.03%
2019/08/08	2	55.65	7	55.53	56.50	-5	7,500	-0.07%
2019/08/07	1	53.00	5	54.10	52.80	-4	7,291	-0.05%
2019/08/06	1	52.10	0	0.00	53.80	1	7,271	0.01%
2019/08/05	0	0.00	6	50.90	50.70	-6	7,113	-0.08%
2019/08/02	0	0.00	1	53.30	52.70	-1	7,225	-0.01%
2019/08/01	5	53.10	0	0.00	53.00	5	7,491	0.07%
2019/07/18	3	49.13	1	49.00	49.00	2	8,547	0.02%
2019/07/17	2	49.95	4	49.98	50.10	-2	8,531	-0.02%
2019/07/15	1	52.30	0	0.00	51.90	1	8,616	0.01%
2019/07/11	1	50.20	6	50.10	50.70	-5	8,819	-0.06%
2019/07/10	9	50.21	0	0.00	50.20	9	9,016	0.10%
2019/07/09	1	50.00	1	50.00	49.85	0	9,495	0.00%
2019/07/08	2	50.85	0	0.00	50.60	2	10,127	0.02%
2019/07/04	1	52.30	0	0.00	52.10	1	10,181	0.01%
2019/07/03	2	52.20	3	52.67	51.70	-1	10,261	-0.01%
2019/06/26	1	53.70	0	0.00	54.00	1	10,310	0.01%
2019/06/25	0	0.00	4	54.30	54.10	-4	10,371	-0.04%
2019/06/24	0	0.00	7	54.40	54.30	-7	10,411	-0.07%
2019/06/21	2	53.75	0	0.00	53.10	2	10,404	0.02%
2019/06/20	5	54.40	1	54.50	54.30	4	10,366	0.04%
2019/06/19	1	53.90	0	0.00	53.40	1	10,343	0.01%
2019/06/18	1	51.00	1	52.00	53.40	0	10,289	0.00%
2019/06/13	3	55.53	4	54.90	54.90	-1	10,050	-0.01%
2019/06/12	10	54.10	0	0.00	54.00	10	9,826	0.10%
2019/06/10	2	52.60	3	53.50	52.60	-1	9,740	-0.01%
2019/06/06	3	52.00	1	52.00	52.70	2	9,728	0.02%
2019/06/05	4	49.69	2	50.05	51.70	2	9,543	0.02%
2019/05/30	1	47.25	5	47.30	47.45	-4	9,783	-0.04%
2019/05/29	0	0.00	2	47.00	47.50	-2	9,802	-0.02%
2019/05/28	6	46.42	0	0.00	47.30	6	9,865	0.06%
2019/05/27	1	45.00	0	0.00	45.60	1	9,886	0.01%
2019/05/23	2	46.00	1	46.70	46.25	1	9,818	0.01%
2019/05/22	1	49.80	0	0.00	48.95	1	9,878	0.01%
2019/05/20	0	0.00	10	48.30	48.75	-10	10,042	-0.10%
2019/05/17	0	0.00	1	49.95	49.55	-1	9,982	-0.01%
2019/05/14	1	49.20	0	0.00	50.80	1	9,929	0.01%
2019/05/09	0	0.00	6	51.27	50.50	-6	10,496	-0.06%
2019/05/08	5	53.82	7	52.66	55.00	-2	10,425	-0.02%
2019/05/07	5	52.52	1	52.50	53.70	4	10,216	0.04%
2019/05/06	10	50.90	0	0.00	50.00	10	10,111	0.10%
2019/05/02	1	50.70	0	0.00	50.70	1	10,037	0.01%
2019/04/29	0	0.00	1	47.55	49.25	-1	10,047	-0.01%
2019/04/26	0	0.00	1	48.80	48.50	-1	10,085	-0.01%
2019/04/25	0	0.00	2	48.55	49.10	-2	10,291	-0.02%
2019/04/23	0	0.00	6	50.28	50.70	-6	10,808	-0.06%
2019/04/22	5	49.95	6	50.40	49.70	-1	11,100	-0.01%
2019/04/19	8	50.51	2	51.60	50.40	6	11,010	0.05%
2019/04/16	1	51.80	0	0.00	50.70	1	10,536	0.01%
2019/04/15	3	49.65	9	49.44	51.00	-6	10,281	-0.06%
2019/04/12	6	47.23	103	48.47	46.45	-97	9,716	-1.00%	大賣/
2019/04/09	0	0.00	250	45.92	45.45	-250	8,873	-2.82%	大賣/鉅額交易
2019/04/08	1	45.40	52	45.54	45.10	-51	8,766	-0.58%
2019/04/03	18	44.71	113	45.26	44.70	-95	8,714	-1.09%	大賣/
2019/04/02	0	0.00	10	44.36	43.85	-10	8,645	-0.12%
2019/04/01	6	44.40	101	44.95	44.00	-95	8,611	-1.10%	大賣/
2019/03/29	2	43.23	2	44.13	43.85	0	8,466	0.00%
2019/03/28	1	42.50	0	0.00	41.80	1	8,339	0.01%
2019/03/22	1	42.15	0	0.00	41.20	1	8,334	0.01%
2019/03/21	0	0.00	1	41.95	42.00	-1	8,383	-0.01%
2019/03/18	1	40.55	0	0.00	40.40	1	8,292	0.01%
2019/03/11	1	41.70	0	0.00	41.35	1	8,174	0.01%
2019/03/07	0	0.00	4	43.23	42.65	-4	8,253	-0.05%
2019/03/06	3	45.07	2	44.78	43.70	1	8,223	0.01%
2019/03/05	2	44.20	0	0.00	44.25	2	8,029	0.02%
2019/02/25	0	0.00	1	43.40	44.45	-1	8,177	-0.01%
2019/02/22	0	0.00	7	43.75	43.40	-7	8,166	-0.09%
2019/02/21	3	45.62	0	0.00	44.40	3	8,278	0.04%
2019/02/20	0	0.00	5	43.32	45.00	-5	8,215	-0.06%
2019/02/15	3	44.20	0	0.00	44.30	3	8,216	0.04%
2019/02/14	1	45.65	0	0.00	45.10	1	8,225	0.01%
2019/02/13	1	47.30	2	46.58	45.25	-1	8,184	-0.01%
2019/02/12	5	47.59	1	47.70	46.95	4	8,142	0.05%
2019/02/11	5	45.64	5	45.88	48.05	0	8,166	0.00%
2019/01/30	2	43.00	2	42.43	43.70	0	7,777	0.00%
2019/01/29	4	41.41	2	41.75	40.65	2	7,542	0.03%
2019/01/24	0	0.00	5	41.19	41.25	-5	7,083	-0.07%
2019/01/22	1	41.05	1	40.55	39.65	0	6,839	0.00%
2019/01/21	2	41.18	0	0.00	40.30	2	6,699	0.03%
2019/01/18	0	0.00	1	40.90	41.35	-1	6,564	-0.02%
2019/01/17	5	41.74	2	41.48	40.55	3	6,416	0.05%
2019/01/16	4	40.36	8	40.53	41.15	-4	6,188	-0.06%
2019/01/15	3	39.22	5	38.71	39.60	-2	5,890	-0.03%
2019/01/14	5	37.18	107	37.28	38.20	-102	5,445	-1.87%	大賣/鉅額交易
2019/01/11	3	34.95	0	0.00	34.80	3	5,098	0.06%
2019/01/04	1	34.50	1	34.95	34.90	0	5,160	0.00%
2018/12/27	1	33.15	0	0.00	33.20	1	5,340	0.02%
2018/12/26	0	0.00	5	32.82	32.65	-5	5,456	-0.09%
2018/12/25	3	33.30	0	0.00	33.20	3	5,582	0.05%
2018/12/20	5	35.80	7	35.16	35.70	-2	5,646	-0.04%
2018/12/18	0	0.00	5	35.85	35.25	-5	5,647	-0.09%
2018/12/17	6	35.70	1	35.60	35.65	5	5,602	0.09%
2018/12/14	5	35.25	6	35.53	35.50	-1	5,722	-0.02%
2018/12/13	2	35.10	3	35.00	35.00	-1	5,708	-0.02%
2018/12/05	1	35.15	0	0.00	35.40	1	5,959	0.02%
2018/12/03	0	0.00	1	37.00	36.35	-1	6,100	-0.02%
2018/11/29	0	0.00	2	35.65	34.90	-2	6,381	-0.03%
2018/11/28	0	0.00	1	36.10	35.60	-1	6,722	-0.01%
2018/11/27	0	0.00	1	35.20	35.35	-1	6,715	-0.01%
2018/11/26	0	0.00	2	34.25	34.55	-2	6,769	-0.03%
2018/11/22	0	0.00	20	34.03	33.10	-20	6,997	-0.29%
2018/11/21	5	34.60	0	0.00	34.60	5	7,287	0.07%
2018/11/20	0	0.00	9	34.59	34.50	-9	7,661	-0.12%
2018/11/16	2	34.45	0	0.00	34.55	2	7,754	0.03%
2018/11/15	5	34.90	0	0.00	34.90	5	7,771	0.06%
2018/11/14	0	0.00	5	34.88	34.75	-5	7,837	-0.06%
2018/11/13	3	34.25	0	0.00	34.25	3	7,727	0.04%
2018/11/12	0	0.00	1	33.55	33.45	-1	7,645	-0.01%
2018/11/09	10	32.80	6	32.79	33.20	4	7,615	0.05%
2018/11/08	8	32.98	9	34.40	32.10	-1	7,626	-0.01%
2018/11/07	1	32.50	32	32.56	33.00	-31	7,553	-0.41%
2018/11/06	2	32.50	1	31.70	31.95	1	7,623	0.01%
2018/11/05	5	31.95	5	31.88	32.40	0	7,638	0.00%
2018/11/02	0	0.00	2	31.15	31.20	-2	7,608	-0.03%
2018/10/29	1	27.75	0	0.00	27.70	1	8,102	0.01%
2018/10/25	2	29.05	0	0.00	29.00	2	8,398	0.02%
2018/10/24	0	0.00	1	30.50	30.10	-1	8,476	-0.01%
2018/10/11	2	26.05	0	0.00	26.00	2	9,927	0.02%
2018/10/09	1	28.70	0	0.00	28.80	1	10,178	0.01%
2018/10/08	1	29.95	1	30.00	29.45	0	10,380	0.00%
2018/10/05	37	29.56	1	29.75	29.40	36	10,806	0.33%
2018/10/04	2	30.58	0	0.00	30.30	2	10,989	0.02%
2018/10/03	0	0.00	6	32.48	32.00	-6	10,902	-0.06%
2018/10/01	3	30.42	3	30.50	30.95	0	10,962	0.00%
2018/09/20	8	31.38	5	30.99	30.85	3	10,881	0.03%
2018/09/19	9	32.74	4	32.81	32.25	5	10,713	0.05%
2018/09/18	4	32.69	3	32.63	33.10	1	10,631	0.01%
2018/09/17	3	33.43	4	33.15	33.15	-1	10,586	-0.01%
2018/09/14	1	33.90	3	34.15	34.25	-2	10,591	-0.02%
2018/09/13	1	32.95	2	32.93	33.20	-1	10,476	-0.01%
2018/09/12	2	33.60	0	0.00	33.30	2	10,383	0.02%
2018/09/11	3	33.85	6	33.84	34.70	-3	10,325	-0.03%
2018/09/10	7	32.91	18	32.99	33.00	-11	10,218	-0.11%
2018/09/06	16	35.90	13	35.37	35.00	3	10,124	0.03%
2018/09/05	2	34.25	3	34.68	34.70	-1	9,826	-0.01%
2018/09/04	14	35.36	12	35.41	34.10	2	9,652	0.02%
2018/09/03	1	36.40	6	36.38	36.70	-5	9,251	-0.05%
2018/08/31	0	0.00	1	37.60	36.60	-1	9,128	-0.01%
2018/08/30	2	36.88	1	37.00	36.70	1	8,975	0.01%
2018/08/29	5	36.83	5	36.95	37.35	0	8,820	0.00%
2018/08/28	0	0.00	10	36.85	36.70	-10	8,635	-0.12%
2018/08/27	6	34.33	10	35.03	35.30	-4	8,230	-0.05%
2018/08/23	5	32.05	7	32.47	32.35	-2	7,920	-0.03%
2018/08/22	2	31.40	0	0.00	32.25	2	7,714	0.03%
2018/08/21	31	31.40	30	31.84	31.75	1	7,654	0.01%
2018/08/20	3	29.78	7	30.15	30.30	-4	7,477	-0.05%
2018/08/16	3	29.67	3	29.98	30.10	0	7,415	0.00%
2018/08/15	1	29.95	2	30.00	29.85	-1	7,407	-0.01%
2018/08/14	4	30.88	4	30.05	29.65	0	7,324	0.00%
2018/08/13	2	30.80	6	30.26	30.75	-4	7,189	-0.06%
2018/08/10	0	0.00	11.3	32.50	31.80	-11.3	7,032	-0.16%
2018/08/09	0	0.00	2	31.45	31.90	-2	6,961	-0.03%
2018/08/08	12	32.18	9	32.28	31.75	3	6,907	0.04%
2018/08/07	2	32.45	0	0.00	32.65	2	6,787	0.03%
2018/08/06	7	31.89	0	0.00	31.80	7	6,687	0.10%
2018/08/03	4	32.93	12.3	32.97	32.20	-8.3	6,627	-0.13%
2018/08/02	22	32.14	20	32.25	32.30	2	6,498	0.03%
2018/08/01	2	31.93	1	31.85	31.85	1	6,373	0.02%
2018/07/30	0	0.00	1	32.10	32.40	-1	6,110	-0.02%
2018/07/27	1	31.85	12	31.80	32.00	-11	5,970	-0.18%
2018/07/26	23	31.44	174	32.09	31.00	-151	5,694	-2.65%	大賣/鉅額交易
2018/07/24	0	0.00	271	29.38	29.30	-271	5,128	-5.28%	大賣/鉅額交易
2018/07/23	1	27.80	0	0.00	27.95	1	4,781	0.02%
2018/07/20	1	27.80	1	28.35	28.60	0	4,759	0.00%
2018/07/19	5	28.30	6	28.56	28.45	-1	4,688	-0.02%
2018/07/18	4	28.41	1	28.40	28.60	3	4,648	0.06%
2018/07/17	14	29.39	11	28.88	28.65	3	4,508	0.07%
2018/07/16	2	28.55	0	0.00	28.10	2	4,143	0.05%
2018/07/13	4	27.95	6	27.78	29.30	-2	3,897	-0.05%
2018/07/12	2	27.30	13.2	27.52	27.75	-11.2	3,424	-0.33%
2018/07/10	7	25.10	0	0.00	24.90	7	3,074	0.23%
2018/07/09	3	26.25	1	25.35	25.15	2	2,996	0.07%
2018/07/06	8	25.06	17	23.99	25.35	-9	2,827	-0.32%
2018/06/28	1	22.80	0	0.00	22.75	1	2,461	0.04%
2018/06/25	1	23.35	0	0.00	23.35	1	2,387	0.04%
2018/06/21	1	22.70	0	0.00	22.75	1	2,305	0.04%
2018/06/14	0	0.00	81	24.46	23.60	-81	2,236	-3.62%
2018/06/13	80	23.97	0	0.00	24.35	80	2,068	3.87%
2018/06/11	0	0.00	5	23.20	23.80	-5	2,031	-0.25%
2018/06/08	0	0.00	5	23.65	23.35	-5	2,028	-0.25%
2018/06/06	6	24.26	0	0.00	24.10	6	1,969	0.30%
2018/06/05	5	24.10	0	0.00	23.85	5	1,935	0.26%
2018/06/04	0	0.00	10	23.60	23.60	-10	1,887	-0.53%
2018/05/31	0	0.00	111	23.44	23.65	-111	1,706	-6.51%	大賣/鉅額交易
2018/05/29	1	21.50	0	0.00	21.60	1	1,498	0.07%
2018/05/28	0	0.00	1	21.65	21.85	-1	1,464	-0.07%
2018/05/23	0	0.00	8	21.80	21.85	-8	1,412	-0.57%
2018/05/22	1	22.10	3	22.05	22.10	-2	1,367	-0.15%
2018/05/17	0	0.00	2	21.85	21.90	-2	1,278	-0.16%
2018/05/16	0	0.00	1	21.70	21.80	-1	1,260	-0.08%
2018/05/15	50	21.55	1	21.70	21.60	49	1,237	3.96%
2018/05/14	1	21.35	0	0.00	21.25	1	1,155	0.09%
2018/05/11	1	21.50	0	0.00	21.55	1	1,136	0.09%
2018/05/10	0	0.00	100	23.05	22.25	-100	1,100	-9.09%
2018/05/08	1	22.05	0	0.00	21.90	1	981	0.10%
2018/05/04	0	0.00	1	22.75	22.45	-1	913	-0.11%
2018/05/03	2	22.05	30	22.75	21.75	-28	869	-3.22%
2018/05/02	1	21.55	0	0.00	22.25	1	828	0.12%
2018/04/30	5	21.20	0	0.00	21.15	5	791	0.63%
2018/04/27	2	21.10	5	21.20	21.10	-3	778	-0.39%
2018/04/26	18	21.78	0	0.00	21.35	18	770	2.33%
2018/04/25	41	21.21	41	21.25	21.70	0	701	0.00%
2018/04/13	0	0.00	2	20.25	20.20	-2	567	-0.35%
2018/04/12	2	20.20	0	0.00	20.25	2	587	0.34%
2018/03/19	0	0.00	2	19.75	19.85	-2	633	-0.32%
2018/03/16	2	20.25	0	0.00	20.45	2	641	0.31%
2018/03/15	30	21.20	0	0.00	20.65	30	634	4.73%
2018/02/23	0	0.00	3	19.25	19.25	-3	554	-0.54%
2018/02/22	0	0.00	3	19.20	19.20	-3	556	-0.54%
2018/02/21	0	0.00	10	19.15	19.20	-10	565	-1.77%
2018/02/02	0	0.00	2	20.60	20.55	-2	666	-0.30%
2018/01/25	30	21.65	0	0.00	21.35	30	720	4.17%
2018/01/18	0	0.00	5	22.60	22.10	-5	759	-0.66%
2018/01/15	30	21.90	0	0.00	22.00	30	760	3.95%
2018/01/04	30	20.85	0	0.00	21.35	30	699	4.29%