泰鼎-KY (4927)-華南永昌-三重券商分點個股進出

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－華南永昌-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-三重券商分點個股進出
華南永昌-三重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
2024/10/22	1	48.95	0	0.00	48.80	1	1,617	0.06%
2024/10/18	6	51.85	0	0.00	51.10	6	1,607	0.37%
2024/10/17	4	51.70	2	51.80	51.70	2	1,605	0.12%
2024/10/16	3	53.93	0	0.00	53.60	3	1,599	0.19%
2024/10/15	1	54.00	1	54.40	53.70	0	1,654	0.00%
2024/10/11	1	53.40	1	53.80	55.50	0	1,789	0.00%
2024/10/09	1	56.80	0	0.00	56.90	1	1,864	0.05%
2024/10/08	1	58.00	0	0.00	57.50	1	1,896	0.05%
2024/10/07	1	58.70	0	0.00	58.50	1	1,888	0.05%
2024/09/27	0	0.00	0	57.10	57.50	0	1,828	0.00%
2024/09/24	1	55.80	0	0.00	55.50	1	1,827	0.05%
2024/09/23	1	57.20	0	0.00	56.90	1	1,824	0.05%
2024/09/20	2	57.20	1	57.30	57.40	1	1,825	0.05%
2024/09/13	0	0.00	2.1	57.86	58.10	-2.1	1,768	-0.12%
2024/09/10	1	54.70	0	0.00	53.00	1	1,744	0.06%
2024/09/09	1	54.50	0	0.00	54.40	1	1,738	0.06%
2024/09/06	1	55.30	0	0.00	55.10	1	1,730	0.06%
2024/09/05	2	55.40	0	0.00	55.40	2	1,732	0.12%
2024/09/02	2	59.30	0	0.00	59.30	2	1,707	0.12%
2024/08/30	10	58.40	0	60.20	59.70	10	1,692	0.59%
2024/08/29	0	56.60	0	0.00	58.40	0	1,658	0.00%
2024/08/28	2.1	56.74	2	56.60	57.00	0.1	1,665	0.01%
2024/08/27	1	55.90	0	0.00	57.10	1	1,702	0.06%
2024/08/26	10	56.60	0	0.00	57.10	10	1,688	0.59%
2024/08/20	0	0.00	1	54.60	53.30	-1	1,650	-0.06%
2024/08/19	1	52.50	0	0.00	52.50	1	1,649	0.06%
2024/08/08	8	50.10	0	0.00	49.75	8	1,538	0.52%
2024/08/06	1	47.00	11	44.12	49.05	-10	1,519	-0.66%
2024/08/02	1	53.60	1	51.80	51.60	0	1,412	0.00%
2024/07/26	0	0.00	2	51.10	51.50	-2	1,337	-0.15%
2024/07/15	3	54.30	2	55.75	54.90	1	1,186	0.08%
2024/07/12	1	49.50	1	52.00	52.00	0	977	0.00%
2024/07/11	1	46.10	4	47.33	47.35	-3	901	-0.33%
2024/07/10	0	0.00	1	40.00	43.05	-1	805	-0.12%
2024/07/04	0	0.00	0	38.05	38.15	0	745	0.00%
2024/06/21	3	37.97	0	0.00	38.00	3	759	0.40%
2024/06/11	1	38.85	0	0.00	38.90	1	762	0.13%
2024/06/05	1	40.60	0	0.00	40.80	1	780	0.13%
2024/06/04	1	40.65	0	0.00	40.65	1	796	0.13%
2024/06/03	2	41.83	0	0.00	41.20	2	800	0.25%
2024/05/23	2	41.30	0	0.00	40.40	2	786	0.25%
2024/05/09	0	0.00	0	42.05	41.70	0	737	0.00%
2024/05/07	0	0.00	0	42.00	42.30	0	732	0.00%
2024/05/03	0	42.35	0	0.00	42.20	0	720	0.00%
2024/04/30	5	41.35	0	0.00	41.40	5	705	0.71%
2024/04/17	0	38.60	0	0.00	39.75	0	670	0.00%
2024/04/12	0	0.00	0	39.80	39.35	0	649	0.00%
2024/04/09	0	40.05	0	39.95	39.90	0	636	0.00%
2024/04/02	2	39.80	0	0.00	39.35	2	612	0.33%
2024/03/27	0	40.88	0	0.00	40.60	0	552	0.00%
2024/03/26	19	42.17	0	0.00	40.70	19	545	3.48%
2024/03/25	0	42.17	0	0.00	42.20	0	534	0.00%
2024/03/22	0	0.00	0	41.50	41.65	0	528	0.00%
2024/03/20	3	41.00	1	41.20	41.00	2	519	0.38%
2024/03/19	1	41.00	0	0.00	41.15	1	515	0.19%
2024/03/18	0	40.90	0	0.00	41.70	0	504	0.00%
2024/03/14	0	40.93	0	0.00	41.25	0	474	0.00%
2024/03/13	1	40.35	0	0.00	40.20	1	459	0.22%
2024/03/08	0	43.32	0	0.00	42.35	0	378	0.00%
2024/03/07	0	43.90	0	0.00	43.60	0	358	0.00%
2024/03/06	0	44.20	0	0.00	43.75	0	336	0.00%
2024/03/04	0	44.95	0	0.00	44.65	0	272	0.00%
2024/03/01	0	46.05	0	0.00	45.45	0	258	0.00%
2024/02/29	0	46.00	0	0.00	45.90	0	244	0.00%
2024/02/27	0	49.50	0	0.00	46.80	0	224	0.00%
2024/02/26	0	48.80	0	0.00	47.40	0	224	0.00%
2024/02/21	0	49.90	0	0.00	49.90	0	222	0.00%
2024/02/15	0	49.50	0	0.00	49.65	0	221	0.00%
2024/01/24	0	49.20	0	0.00	48.70	0	247	0.00%
2024/01/12	0	49.05	0	0.00	48.85	0	327	0.00%
2023/11/02	0	0.00	6	47.00	46.90	-6	749	-0.80%
2023/09/06	0	57.30	1	56.90	57.00	-1	1,200	-0.08%
2023/09/05	0	60.00	0	0.00	60.10	0	1,176	0.00%
2023/07/17	3	67.00	0	0.00	67.40	3	1,444	0.21%
2023/07/04	0	0.00	4	69.55	70.20	-4	1,531	-0.26%
2023/06/29	1	61.30	0	0.00	61.20	1	1,386	0.07%
2023/06/21	1	60.90	0	0.00	61.20	1	1,385	0.07%
2023/06/20	0	0.00	0	61.10	60.80	0	1,387	0.00%
2023/06/19	0	0.00	1	62.00	61.70	-1	1,379	-0.07%
2023/06/16	1	62.90	0	0.00	62.30	1	1,377	0.07%
2023/06/13	0	0.00	1	64.40	63.50	-1	1,352	-0.07%
2023/06/12	1	63.80	0	0.00	64.20	1	1,356	0.07%
2023/06/09	0	0.00	1	64.20	64.10	-1	1,352	-0.07%
2023/06/08	1	65.00	1	64.30	64.70	0	1,344	0.00%
2023/06/07	0	0.00	1	64.10	64.70	-1	1,344	-0.07%
2023/06/06	1	64.40	1	64.60	64.80	0	1,326	0.00%
2023/05/31	2	62.55	0	0.00	63.00	2	1,256	0.16%
2023/05/30	2	61.65	0	0.00	61.80	2	1,214	0.16%
2023/04/11	0	0.00	0.1	60.90	62.10	-0.1	976	-0.01%
2023/04/07	0.1	60.50	0	0.00	59.80	0.1	893	0.01%
2023/03/24	0	0.00	1	59.80	59.80	-1	893	-0.11%
2023/03/22	0	58.60	0	0.00	58.90	0	904	0.00%
2023/03/21	1	58.20	0	0.00	58.20	1	911	0.11%
2023/03/14	0	57.80	0	0.00	57.00	0	982	0.00%
2023/03/06	0	0.00	1	60.90	61.90	-1	1,232	-0.08%
2023/03/03	0	59.80	0	0.00	59.40	0	1,250	0.00%
2023/03/01	1	58.50	0	0.00	58.70	1	1,338	0.07%
2022/12/09	0	0.00	2	58.90	58.70	-2	2,452	-0.08%
2022/12/01	1	60.30	0	0.00	60.10	1	2,520	0.04%
2022/11/30	0	0.00	1	60.10	59.90	-1	2,559	-0.04%
2022/11/29	1	58.60	3	59.07	59.50	-2	2,584	-0.08%
2022/11/28	1	56.00	1	58.90	59.30	0	2,579	0.00%
2022/11/25	1	57.10	0	0.00	57.00	1	2,496	0.04%
2022/11/24	1	57.30	1	56.30	58.40	0	2,494	0.00%
2022/11/23	0	0.00	2	56.35	56.60	-2	2,496	-0.08%
2022/11/22	0	0.00	2	55.90	55.80	-2	2,503	-0.08%
2022/11/18	1	55.00	1	55.80	55.30	0	2,529	0.00%
2022/11/15	0	0.00	3	54.37	54.80	-3	2,672	-0.11%
2022/11/11	6	54.07	0	0.00	53.10	6	2,889	0.21%
2022/11/09	0	0.00	5	55.70	55.90	-5	2,749	-0.18%
2022/11/08	1	55.50	2	54.50	54.40	-1	2,707	-0.04%
2022/11/07	2	53.00	1	53.10	53.50	1	2,618	0.04%
2022/11/03	0	0.00	3	53.10	53.10	-3	2,522	-0.12%
2022/11/01	0	0.00	1	50.70	50.70	-1	2,461	-0.04%
2022/10/27	1	49.20	0	0.00	49.35	1	2,476	0.04%
2022/10/25	2	50.03	0	0.00	50.00	2	2,459	0.08%
2022/10/24	0	0.00	3	51.40	51.00	-3	2,442	-0.12%
2022/10/21	0	0.00	1	51.00	50.30	-1	2,409	-0.04%
2022/10/19	3	52.70	5	52.32	51.60	-2	2,364	-0.08%
2022/10/18	1	51.60	1	51.00	51.50	0	2,275	0.00%
2022/10/12	7	49.51	5	49.50	49.55	2	2,202	0.09%
2022/10/11	2	50.35	0	0.00	48.85	2	2,200	0.09%
2022/10/07	1	52.60	1	52.60	52.60	0	2,173	0.00%
2022/10/06	1	51.60	0	0.00	52.20	1	2,177	0.05%
2022/10/04	1	51.00	2	51.20	51.40	-1	2,170	-0.05%
2022/10/03	2	49.10	0	49.70	49.80	2	2,161	0.09%
2022/09/29	1	50.60	1	49.80	49.80	0	2,182	0.00%
2022/09/27	1	51.30	0	0.00	53.60	1	2,273	0.04%
2022/09/22	4	55.95	0	0.00	55.70	4	2,257	0.18%
2022/09/13	1	58.50	2	58.95	58.90	-1	2,210	-0.05%
2022/09/12	1	57.70	0	0.00	58.00	1	2,208	0.05%
2022/09/06	1	58.40	1	58.10	58.10	0	2,278	0.00%
2022/09/01	5	59.80	0	0.00	60.50	5	2,218	0.23%
2022/08/30	0	0.00	2	61.60	61.10	-2	2,198	-0.09%
2022/08/29	1	58.30	2	58.70	59.20	-1	2,140	-0.05%
2022/08/26	0	0.00	2	60.55	60.60	-2	2,130	-0.09%
2022/08/24	3	59.23	0	0.00	58.90	3	2,111	0.14%
2022/08/23	1	60.60	0	0.00	60.90	1	2,081	0.05%
2022/08/22	3	62.97	2	64.10	62.80	1	2,037	0.05%
2022/08/19	4	60.75	1	61.90	62.30	3	1,915	0.16%
2022/08/18	1	58.20	1	61.90	61.90	0	1,693	0.00%
2022/08/03	1	56.60	0	0.00	56.60	1	1,760	0.06%
2022/07/28	0	0.00	1	60.50	60.80	-1	1,940	-0.05%
2022/07/26	0	0.00	1	61.20	61.10	-1	1,980	-0.05%
2022/07/20	0	0.00	0	64.10	63.40	0	2,054	0.00%
2022/07/18	1	62.90	0	0.00	63.00	1	2,292	0.04%
2022/07/12	0	0.00	1	60.40	60.50	-1	2,295	-0.04%
2022/07/08	0	0.00	0	65.00	65.80	0	2,316	0.00%
2022/07/07	0	0.00	0	62.40	64.30	0	2,330	0.00%
2022/07/01	1	67.40	1	68.50	65.60	0	2,296	0.00%
2022/06/24	1	72.80	1	73.40	72.30	0	2,610	0.00%
2022/06/20	0	0.00	1	73.00	72.90	-1	3,030	-0.03%
2022/06/17	1	71.90	2	73.25	74.00	-1	3,136	-0.03%
2022/06/15	2	76.90	0	0.00	75.70	2	3,125	0.06%
2022/06/14	1	79.50	2	79.00	78.50	-1	3,095	-0.03%
2022/06/09	1	83.90	0	0.00	83.90	1	3,029	0.03%
2022/06/07	3	87.30	0	0.00	86.40	3	3,054	0.10%
2022/06/02	1	90.20	1	88.40	88.10	0	3,112	0.00%
2022/06/01	2	91.20	2	91.40	89.80	0	3,228	0.00%
2022/05/27	1	88.40	1	87.20	87.20	0	3,390	0.00%
2022/05/26	1	88.50	1	88.30	88.10	0	3,408	0.00%
2022/05/24	3	89.83	3	89.97	88.60	0	3,449	0.00%
2022/05/20	2	92.60	1	93.20	92.90	1	3,490	0.03%
2022/05/10	1	96.70	1	98.00	95.20	0	3,762	0.00%
2022/03/31	0	0.00	0	106.00	106.00	0	6,026	0.00%
2022/03/29	0	0.00	0	105.00	105.50	0	6,384	0.00%
2022/03/25	1	108.00	2	105.75	104.50	-1	6,734	-0.01%
2022/03/24	1	104.50	0	0.00	107.50	1	6,998	0.01%
2022/03/23	0	104.00	0	0.00	102.50	0	7,083	0.00%
2022/03/22	0	102.25	0	0.00	102.50	0	7,145	0.00%
2022/03/21	0	0.00	1	97.80	97.50	-1	7,026	-0.01%
2022/03/18	0	94.00	0	0.00	94.20	0	7,013	0.00%
2022/03/17	0	93.60	0	0.00	93.70	0	7,026	0.00%
2022/03/16	0	91.00	0	0.00	89.60	0	7,022	0.00%
2022/03/10	0	94.90	0	0.00	94.80	0	7,199	0.00%
2022/03/09	0	90.00	0	0.00	91.80	0	7,342	0.00%
2022/03/04	0	0.00	1	92.70	92.30	-1	8,202	-0.01%
2022/03/03	1	96.00	0	0.00	96.00	1	8,209	0.01%
2022/03/01	1	100.00	0	0.00	99.90	1	8,161	0.01%
2022/02/25	1	99.70	2	99.60	99.40	-1	8,214	-0.01%
2022/02/21	0	0.00	1	103.50	104.00	-1	8,755	-0.01%
2022/02/16	2	106.25	4	106.13	105.50	-2	9,115	-0.02%
2022/02/14	1	101.51	0	0.00	102.00	1	9,571	0.01%
2022/02/08	3	108.33	0	0.00	105.50	3	10,138	0.03%
2022/01/18	2	126.75	2	125.25	123.00	0	10,409	0.00%
2022/01/14	1	126.00	0	0.00	126.00	1	10,538	0.01%
2022/01/13	2	122.75	2	122.75	122.50	0	10,540	0.00%
2022/01/12	0	0.00	2.1	126.98	126.50	-2.1	10,553	-0.02%
2022/01/10	2	132.50	1	126.00	129.00	1	10,515	0.01%
2022/01/07	1	125.50	0	0.00	125.00	1	10,675	0.01%
2022/01/06	0	0.00	0.1	134.00	137.00	-0.1	10,737	0.00%
2022/01/05	1	126.50	1	126.50	128.50	0	10,568	0.00%
2022/01/04	0	0.00	1	132.50	132.50	-1	10,402	-0.01%
2021/12/28	2	126.00	31	125.08	127.00	-29	10,118	-0.29%
2021/12/27	0.1	121.80	2	121.50	124.00	-1.9	10,047	-0.02%
2021/12/24	2	124.50	1	121.50	123.00	1	10,005	0.01%
2021/12/23	8	127.00	7	127.79	129.00	1	9,825	0.01%
2021/12/22	0	0.00	8	120.44	117.50	-8	9,611	-0.08%
2021/12/21	16	115.41	9	116.06	118.00	7	9,542	0.07%
2021/12/20	38	112.47	7	113.29	114.00	31	9,781	0.32%
2021/12/17	0	0.00	0	106.00	108.00	0	9,552	0.00%
2021/12/16	0	0.00	2	102.22	102.50	-2	9,333	-0.02%
2021/12/03	1.1	95.75	0	0.00	96.30	1.1	10,554	0.01%
2021/12/02	0	0.00	22	98.40	98.30	-22	10,616	-0.21%
2021/12/01	1	104.00	0	0.00	103.00	1	10,358	0.01%
2021/11/30	24	109.81	2	110.50	114.00	22	10,353	0.21%
2021/11/29	8	101.41	8	100.64	104.00	0	10,326	0.00%
2021/11/26	3	100.53	3	100.13	101.50	0	10,376	0.00%
2021/11/25	3	100.67	3	102.00	100.00	0	10,365	0.00%
2021/11/24	3	102.50	4	101.10	101.50	-1	10,336	-0.01%
2021/11/23	4	100.28	3	102.17	99.00	1	10,249	0.01%
2021/11/22	4	105.50	9	104.72	102.50	-5	10,121	-0.05%
2021/11/19	0	0.00	26	105.54	103.00	-26	9,883	-0.26%
2021/11/18	10	104.00	1	103.00	103.00	9	9,661	0.09%
2021/11/17	16	101.59	1	100.00	103.00	15	9,585	0.16%
2021/11/16	1	99.40	1	97.20	100.50	0	9,481	0.00%
2021/11/11	1	99.30	1	100.00	101.50	0	8,880	0.00%
2021/11/10	1	95.00	0	0.00	92.30	1	8,609	0.01%
2021/11/04	1	83.20	0	0.00	84.80	1	7,630	0.01%
2021/11/03	0	0.00	1	79.70	79.90	-1	7,371	-0.01%
2021/11/02	1	76.30	1	80.10	76.30	0	7,284	0.00%
2021/10/29	5	77.30	3	76.33	78.00	2	7,122	0.03%
2021/10/28	1	73.80	0	0.00	74.40	1	7,055	0.01%
2021/10/27	0	0.00	15	75.00	75.60	-15	7,006	-0.21%
2021/10/26	1	74.60	0	0.00	75.10	1	6,952	0.01%
2021/10/25	4	77.95	3	79.10	77.50	1	6,781	0.01%
2021/10/22	18	81.73	3	78.70	80.80	15	6,653	0.23%
2021/10/21	4	78.15	4	78.90	78.20	0	6,455	0.00%
2021/10/20	4	78.15	21	78.71	77.90	-17	6,355	-0.27%
2021/10/19	11	78.44	7	77.89	78.50	4	6,208	0.06%
2021/10/18	13	75.95	4	76.25	77.30	9	6,132	0.15%
2021/10/15	3	75.47	9	76.10	76.00	-6	6,050	-0.10%
2021/10/14	3	73.60	5	72.72	73.90	-2	5,766	-0.03%
2021/10/13	2	71.00	5	71.64	70.80	-3	5,597	-0.05%
2021/10/12	2	71.30	2	71.65	72.00	0	5,590	0.00%
2021/10/08	2	71.80	3	71.57	70.80	-1	5,584	-0.02%
2021/10/07	4	70.28	4	70.98	70.80	0	5,641	0.00%
2021/10/06	1	68.10	1	68.60	68.70	0	5,580	0.00%
2021/10/05	2	67.25	1	67.90	68.70	1	5,539	0.02%
2021/10/04	3	65.90	3	66.23	65.00	0	5,466	0.00%
2021/10/01	1	68.30	6	65.38	65.10	-5	5,413	-0.09%
2021/09/30	6	69.70	16	68.11	68.00	-10	5,326	-0.19%
2021/09/29	5	69.70	16	69.56	69.50	-11	5,269	-0.21%
2021/09/28	11	72.36	21	73.08	72.60	-10	5,202	-0.19%
2021/09/27	15	72.70	33	73.80	73.10	-18	5,041	-0.36%
2021/09/24	2	70.85	7	70.51	71.30	-5	4,553	-0.11%
2021/09/23	11	68.50	0	0.00	69.00	11	4,403	0.25%
2021/09/17	0	0.00	53	67.08	68.70	-53	4,283	-1.24%
2021/09/16	10	67.30	30	67.47	67.00	-20	4,227	-0.47%
2021/09/15	1	68.70	3	67.79	68.90	-2	4,143	-0.05%
2021/09/14	2	70.80	31	70.75	70.30	-29	3,902	-0.74%
2021/09/13	1	71.60	2	72.45	73.00	-1	3,808	-0.03%
2021/09/10	13	72.98	24	70.82	73.10	-11	3,676	-0.30%
2021/09/09	1	71.80	4	71.38	71.50	-3	3,227	-0.09%
2021/09/08	6	66.78	5	66.80	66.80	1	2,827	0.04%
2021/09/07	15	69.50	10	66.40	69.90	5	2,656	0.19%
2021/09/06	28	68.79	4	69.20	68.40	24	2,407	1.00%
2021/09/03	7	69.59	4	69.40	70.50	3	2,298	0.13%
2021/09/02	10	68.05	10	69.10	68.60	0	1,979	0.00%
2021/09/01	0	0.00	10	64.00	65.80	-10	1,608	-0.62%
2021/08/31	4	61.40	0	0.00	62.00	4	1,458	0.27%
2021/08/25	0	0.00	3	60.50	60.70	-3	1,433	-0.21%
2021/08/24	0	0.00	2	57.70	57.20	-2	1,413	-0.14%
2021/08/13	2	57.00	0	0.00	55.60	2	1,486	0.13%
2021/08/12	0	0.00	1	57.50	57.70	-1	1,501	-0.07%
2021/08/05	5	60.00	2	61.50	60.40	3	1,783	0.17%
2021/07/29	5	58.00	0	0.00	58.30	5	1,978	0.25%
2021/07/28	10	58.50	0	0.00	58.50	10	1,986	0.50%
2021/07/23	10	60.95	0	0.00	60.50	10	2,006	0.50%
2021/07/22	0	0.00	1	61.40	62.30	-1	2,060	-0.05%
2021/07/20	6	58.53	0	0.00	58.50	6	2,024	0.30%
2021/07/19	5	60.56	0	0.00	59.80	5	2,021	0.25%
2021/07/16	0	0.00	1	63.40	63.60	-1	2,038	-0.05%
2021/07/15	1	64.80	12	64.30	64.30	-11	2,037	-0.54%
2021/07/14	1	64.10	21	62.97	65.40	-20	1,996	-1.00%
2021/07/06	0	0.00	0	61.20	60.70	0	2,123	0.00%
2021/06/30	5	60.30	0	0.00	60.50	5	2,192	0.23%
2021/06/29	5	60.90	0	0.00	61.00	5	2,223	0.22%
2021/06/11	0	0.00	5	57.02	56.80	-5	2,269	-0.22%
2021/06/07	0	0.00	0	54.00	54.50	0	2,344	0.00%
2021/06/04	1	55.80	0	55.60	55.30	1	2,355	0.04%
2021/06/02	2	56.15	0	0.00	55.90	2	2,393	0.08%
2021/06/01	1	56.80	0	0.00	56.70	1	2,412	0.04%
2021/05/26	15	54.87	0	0.00	54.50	15	2,596	0.58%
2021/05/20	2	51.25	0	0.00	50.40	2	2,601	0.08%
2021/05/19	4	51.63	0	0.00	51.90	4	2,594	0.15%
2021/05/17	3	45.18	1	44.55	44.55	2	2,584	0.08%
2021/05/14	6	49.79	0	0.00	49.50	6	2,540	0.24%
2021/05/11	2	61.80	0	0.00	61.30	2	2,407	0.08%
2021/05/10	0	0.00	1	68.30	68.10	-1	2,333	-0.04%
2021/05/07	1	68.60	0	0.00	68.80	1	2,344	0.04%
2021/05/06	0	0.00	1	68.40	67.90	-1	2,357	-0.04%
2021/05/03	1	65.60	5	65.60	65.20	-4	2,493	-0.16%
2021/04/29	0	0.00	5	66.80	66.80	-5	2,494	-0.20%
2021/04/26	0	0.00	1	67.00	67.00	-1	2,471	-0.04%
2021/04/19	1	67.40	2	67.50	67.20	-1	2,565	-0.04%
2021/04/16	3	65.93	0	0.00	65.90	3	2,547	0.12%
2021/04/15	0	0.00	1	62.30	64.00	-1	2,554	-0.04%
2021/04/14	1	62.00	33	61.97	62.00	-32	2,567	-1.25%
2021/04/09	3	66.83	0	0.00	66.50	3	2,482	0.12%
2021/04/08	11	66.15	0	0.00	66.70	11	2,468	0.45%
2021/04/07	0	0.00	1	66.90	66.50	-1	2,456	-0.04%
2021/04/06	3	67.63	0	67.08	66.80	3	2,449	0.12%
2021/03/31	0	0.00	2	66.60	66.50	-2	2,469	-0.08%
2021/03/30	0	67.13	0	0.00	67.00	0	2,504	0.00%
2021/03/29	0	66.87	0	0.00	67.10	0	2,528	0.00%
2021/03/25	12	66.35	0	0.00	66.30	12	2,685	0.45%
2021/03/23	0	67.80	0	0.00	66.70	0	2,720	0.00%
2021/03/22	6	66.80	0	0.00	66.80	6	2,734	0.22%
2021/03/18	10	67.35	0	0.00	67.40	10	2,752	0.36%
2021/03/16	4	67.88	0	0.00	68.10	4	2,832	0.14%
2021/03/15	10	67.45	0	0.00	68.10	10	2,841	0.35%
2021/03/10	8	67.61	1	68.40	67.70	7	2,882	0.24%
2021/03/09	3	67.30	0	0.00	67.00	3	2,885	0.10%
2021/03/08	3	68.70	0	0.00	67.90	3	2,871	0.10%
2021/03/05	1	67.62	0	0.00	68.60	1	2,898	0.03%
2021/03/04	5	69.48	0	0.00	68.20	5	2,914	0.17%
2021/02/24	2	70.60	0	0.00	70.30	2	2,864	0.07%
2021/02/19	1	71.10	0	0.00	71.20	1	2,941	0.03%
2021/02/17	7	69.39	6	69.40	69.30	1	3,011	0.03%
2021/02/05	0	0.00	7	68.10	68.00	-7	2,993	-0.23%
2021/02/04	5	66.64	0	0.00	66.70	5	3,002	0.17%
2021/02/03	2	67.10	2	66.65	67.00	0	3,045	0.00%
2021/02/01	5	67.50	0	0.00	67.90	5	3,032	0.16%
2021/01/29	1	69.90	0	0.00	68.80	1	3,112	0.03%
2021/01/27	0	0.00	8	71.11	71.70	-8	3,027	-0.26%
2021/01/25	0	0.00	1	69.90	69.00	-1	2,864	-0.03%
2021/01/20	0	0.00	6	68.75	68.50	-6	2,870	-0.21%
2021/01/19	6	68.97	1	69.00	68.80	5	2,868	0.17%
2021/01/18	1	67.80	0	0.00	68.40	1	2,847	0.04%
2021/01/15	19	70.35	1	69.80	68.90	18	2,838	0.63%
2021/01/14	4	68.78	9	69.71	70.90	-5	2,786	-0.18%
2021/01/13	0	0.00	2	67.70	68.10	-2	2,736	-0.07%
2021/01/12	3	67.43	1	66.80	66.70	2	2,719	0.07%
2021/01/11	4	68.43	9	68.86	68.90	-5	2,692	-0.19%
2021/01/04	1	69.10	5	69.40	69.40	-4	2,608	-0.15%
2020/12/31	0	0.00	5	68.80	68.60	-5	2,582	-0.19%
2020/12/28	16	67.76	0	0.00	67.90	16	2,615	0.61%
2020/12/25	5	68.90	0	0.00	68.80	5	2,581	0.19%
2020/12/24	10	70.90	8	70.41	70.20	2	2,571	0.08%
2020/12/23	16	69.16	0	0.00	69.50	16	2,559	0.63%
2020/12/22	8	68.46	14	67.90	67.60	-6	2,576	-0.23%
2020/12/21	19	68.64	0	0.00	68.30	19	2,515	0.76%
2020/12/18	6	70.33	2	70.80	70.50	4	2,586	0.15%
2020/12/17	5	71.10	0	0.00	71.40	5	2,588	0.19%
2020/12/16	5	71.50	0	0.00	72.00	5	2,632	0.19%
2020/12/11	1	73.00	0	0.00	72.60	1	2,810	0.04%
2020/12/10	5	75.40	0	0.00	74.60	5	2,880	0.17%
2020/12/08	1	77.50	0	0.00	77.90	1	2,958	0.03%
2020/12/07	5	78.20	0	0.00	77.30	5	2,949	0.17%
2020/11/26	0	0.00	2	84.00	84.10	-2	2,840	-0.07%
2020/11/25	1	81.10	0	0.00	81.40	1	2,816	0.04%
2020/11/17	0	0.00	1	81.60	81.60	-1	2,822	-0.04%
2020/11/16	1	82.00	0.3	80.00	81.80	0.7	2,855	0.02%
2020/11/13	0	0.00	1	79.20	78.70	-1	2,823	-0.04%
2020/11/12	1	78.00	0	0.00	79.00	1	2,857	0.03%
2020/11/11	1	78.80	1	79.70	79.70	0	2,871	0.00%
2020/10/29	3	76.30	3	76.20	76.20	0	3,641	0.00%
2020/10/28	0	0.00	1	75.40	75.40	-1	3,735	-0.03%
2020/10/07	0	0.00	4	73.58	72.90	-4	4,600	-0.09%
2020/09/30	0	0.00	3	71.80	72.20	-3	4,830	-0.06%
2020/09/29	4	70.50	0	0.00	71.00	4	4,900	0.08%
2020/09/28	3	72.00	0	0.00	72.00	3	4,991	0.06%
2020/09/25	1	72.70	0	0.00	72.40	1	5,108	0.02%
2020/09/23	0	0.00	1	79.20	77.30	-1	5,685	-0.02%
2020/09/21	0	78.30	0	0.00	78.30	0	5,672	0.00%
2020/09/18	0	0.00	1	77.00	77.00	-1	5,673	-0.02%
2020/09/17	0	0.00	2	77.45	78.10	-2	5,617	-0.04%
2020/09/16	9	77.60	8	77.70	78.00	1	5,632	0.02%
2020/09/15	1	76.80	20	76.31	77.10	-19	5,684	-0.33%
2020/09/14	12	74.68	21	74.80	74.20	-9	5,814	-0.15%
2020/09/11	1	70.10	1	70.10	71.00	0	5,733	0.00%
2020/09/08	1	70.80	0	0.00	71.40	1	6,064	0.02%
2020/09/07	0	0.00	1	72.30	70.70	-1	6,139	-0.02%
2020/09/04	7	70.91	0	0.00	71.70	7	6,164	0.11%
2020/09/03	7	71.26	3	72.43	71.10	4	6,194	0.06%
2020/09/02	1	70.80	1	72.10	70.80	0	6,193	0.00%
2020/09/01	3	71.07	0	0.00	71.00	3	6,217	0.05%
2020/08/31	0	0.00	5	72.64	72.30	-5	6,318	-0.08%
2020/08/28	6	71.03	0	0.00	70.80	6	6,344	0.09%
2020/08/27	0	0.00	10	73.51	72.30	-10	6,351	-0.16%
2020/08/26	2	71.35	0	0.00	71.10	2	6,367	0.03%
2020/08/25	3	72.10	1	72.10	72.10	2	6,399	0.03%
2020/08/24	1	74.00	5	73.50	72.60	-4	6,414	-0.06%
2020/08/21	5	71.50	2	71.75	72.40	3	6,432	0.05%
2020/08/20	17.3	70.18	0	0.00	70.50	17.3	6,500	0.27%
2020/08/18	2	75.25	2	76.30	75.20	0	6,665	0.00%
2020/08/17	8	75.09	5	76.60	76.20	3	6,804	0.04%
2020/08/14	4	76.05	9	76.48	76.90	-5	7,144	-0.07%
2020/08/13	7	74.04	15	75.07	73.70	-8	7,234	-0.11%
2020/08/12	15	73.15	1	74.40	73.20	14	7,304	0.19%
2020/08/11	2	75.40	3	76.63	75.80	-1	7,256	-0.01%
2020/08/10	2	74.10	0	0.00	74.40	2	7,261	0.03%
2020/08/06	2	80.70	0	0.00	79.60	2	7,356	0.03%
2020/08/05	1	81.30	3	80.33	83.10	-2	7,623	-0.03%
2020/08/04	1	75.60	3	75.57	75.80	-2	7,502	-0.03%
2020/08/03	3	74.80	0	0.00	73.70	3	7,519	0.04%
2020/07/31	0	0.00	1	81.00	80.40	-1	7,730	-0.01%
2020/07/30	1	80.70	0	0.00	79.60	1	8,002	0.01%
2020/07/29	1	81.10	1	82.10	80.10	0	8,006	0.00%
2020/07/28	0	0.00	1	82.00	82.00	-1	8,007	-0.01%
2020/07/27	0	0.00	1	80.20	80.00	-1	7,992	-0.01%
2020/07/24	2	81.25	5	83.52	80.80	-3	8,093	-0.04%
2020/07/21	2	80.40	2	80.80	81.80	0	8,102	0.00%
2020/07/17	10	82.00	1	82.50	78.90	9	8,302	0.11%
2020/07/16	2	79.90	4	79.65	79.60	-2	8,376	-0.02%
2020/07/14	0	0.00	8	77.80	78.70	-8	8,504	-0.09%
2020/07/09	6	81.38	1	82.90	81.10	5	8,601	0.06%
2020/07/08	1	81.00	0	0.00	81.60	1	8,613	0.01%
2020/07/06	0	0.00	3	80.47	78.90	-3	8,763	-0.03%
2020/07/03	2	79.75	0	0.00	78.00	2	8,994	0.02%
2020/07/02	1	73.50	7	77.66	79.40	-6	8,939	-0.07%
2020/07/01	0	0.00	7	71.60	72.20	-7	8,738	-0.08%
2020/06/30	0	0.00	1	68.90	69.10	-1	8,712	-0.01%
2020/06/29	5	69.80	1	69.50	69.10	4	8,739	0.05%
2020/06/23	1	70.90	0	0.00	70.60	1	8,835	0.01%
2020/06/22	16	73.90	16	71.80	72.30	0	8,839	0.00%
2020/06/19	2	72.60	3	72.63	73.60	-1	8,860	-0.01%
2020/06/17	7	69.29	2	69.00	69.00	5	8,838	0.06%
2020/06/16	0	0.00	4	70.00	70.60	-4	8,860	-0.05%
2020/06/15	0	0.00	16	68.21	67.30	-16	8,868	-0.18%
2020/06/12	1	67.00	0	0.00	67.60	1	9,014	0.01%
2020/06/11	5	65.10	0	0.00	65.20	5	9,095	0.05%
2020/06/10	2	66.00	1	66.10	67.00	1	9,153	0.01%
2020/06/09	0	0.00	1	66.40	66.20	-1	9,234	-0.01%
2020/06/05	13	67.40	0	0.00	67.30	13	9,400	0.14%
2020/06/04	0	0.00	1	69.80	69.80	-1	9,466	-0.01%
2020/06/03	1	70.40	1	70.20	70.20	0	9,620	0.00%
2020/06/02	1	69.40	0	0.00	69.00	1	9,744	0.01%
2020/06/01	0	0.00	1	69.60	69.60	-1	9,816	-0.01%
2020/05/27	1	67.70	0	0.00	68.10	1	10,091	0.01%
2020/05/26	4	69.53	0	0.00	68.20	4	10,310	0.04%
2020/05/25	2	71.30	2	71.80	72.50	0	10,445	0.00%
2020/05/22	2	70.10	2	70.90	69.70	0	10,475	0.00%
2020/05/21	1	67.20	3	67.80	71.50	-2	10,464	-0.02%
2020/05/20	3	64.27	1	64.50	65.00	2	10,220	0.02%
2020/05/19	2	62.70	13	61.90	62.90	-11	10,586	-0.10%
2020/05/15	2	61.40	0	0.00	60.80	2	10,820	0.02%
2020/05/14	23	62.84	31	63.06	60.60	-8	11,202	-0.07%
2020/05/13	11	62.09	0	0.00	61.90	11	11,770	0.09%
2020/05/12	21	62.70	30	63.26	62.10	-9	12,247	-0.07%
2020/05/11	10	59.80	10	60.40	61.40	0	12,047	0.00%
2020/05/08	15	59.72	5	60.60	60.20	10	12,006	0.08%
2020/05/07	5	60.88	7	60.41	60.10	-2	12,034	-0.02%
2020/05/06	8	58.56	17	58.25	58.60	-9	11,835	-0.08%
2020/05/05	3	56.33	2	56.00	55.60	1	11,633	0.01%
2020/05/04	1	55.60	0	0.00	55.10	1	11,850	0.01%
2020/04/29	1	57.20	1	57.20	56.30	0	12,041	0.00%
2020/04/28	3	55.97	18	56.30	57.20	-15	12,202	-0.12%
2020/04/24	3	53.80	3	54.20	54.00	0	12,214	0.00%
2020/04/23	1	56.70	8	56.46	54.60	-7	12,367	-0.06%
2020/04/22	7	55.41	2	55.90	55.90	5	12,442	0.04%
2020/04/21	11	54.84	13	54.53	54.00	-2	12,394	-0.02%
2020/04/20	1	54.30	2	53.90	53.40	-1	12,231	-0.01%
2020/04/17	1	52.80	1	54.00	52.00	0	12,138	0.00%
2020/04/16	1	52.90	0	0.00	53.40	1	12,063	0.01%
2020/04/13	5	54.20	0	0.00	53.10	5	11,862	0.04%
2020/04/09	3	53.63	3	53.10	52.80	0	11,677	0.00%
2020/04/08	3	51.13	6	51.00	51.80	-3	11,479	-0.03%
2020/04/07	9	47.66	10	47.61	48.40	-1	11,116	-0.01%
2020/04/01	2	45.28	1	46.20	45.50	1	10,811	0.01%
2020/03/31	4	47.69	0	0.00	47.10	4	10,793	0.04%
2020/03/30	0	0.00	1	48.60	48.70	-1	10,818	-0.01%
2020/03/27	1	48.90	23	49.99	48.40	-22	10,907	-0.20%
2020/03/26	20	51.80	10	50.88	51.80	10	10,903	0.09%
2020/03/25	13	53.20	0	0.00	51.40	13	10,937	0.12%
2020/03/24	5	52.78	5	52.50	52.50	0	10,937	0.00%
2020/03/23	4	52.00	5	51.34	51.00	-1	10,976	-0.01%
2020/03/20	1	51.90	0	0.00	51.40	1	10,835	0.01%
2020/03/19	1	47.00	1	48.70	47.20	0	10,721	0.00%
2020/03/18	1	51.90	3	51.20	50.50	-2	10,591	-0.02%
2020/03/16	1	48.60	1	49.00	46.55	0	10,242	0.00%
2020/03/13	20	46.81	20	47.10	49.45	0	10,142	0.00%
2020/03/12	1	51.20	1	52.10	50.00	0	10,088	0.00%
2020/03/11	2	56.00	3	56.23	54.20	-1	9,966	-0.01%
2020/03/10	14	53.56	13	53.96	55.20	1	9,869	0.01%
2020/03/09	1	56.40	0	0.00	55.00	1	9,664	0.01%
2020/03/05	1	58.10	0	0.00	56.90	1	9,328	0.01%
2020/03/04	5	57.00	10	56.84	56.70	-5	9,246	-0.05%
2020/03/03	16	57.56	17	58.02	57.90	-1	9,238	-0.01%
2020/03/02	3	56.37	3	56.10	56.00	0	9,054	0.00%
2020/02/27	14	56.81	9	56.07	55.40	5	8,973	0.06%
2020/02/26	5	57.38	5	57.58	57.10	0	8,663	0.00%
2020/02/25	11	56.06	12	55.99	55.90	-1	8,348	-0.01%
2020/02/24	1	56.70	2	55.90	55.70	-1	8,210	-0.01%
2020/02/21	1	55.50	1	55.90	55.50	0	8,069	0.00%
2020/02/20	6	55.27	7	55.34	55.50	-1	7,975	-0.01%
2020/02/19	0	0.00	1	57.20	58.20	-1	7,523	-0.01%
2020/02/18	4	57.60	3	57.70	57.20	1	7,427	0.01%
2020/02/17	3	60.63	0	0.00	59.70	3	7,168	0.04%
2020/02/14	13	58.48	38	59.40	60.30	-25	6,726	-0.37%
2020/02/13	0	0.00	14	53.84	54.90	-14	6,002	-0.23%
2020/02/12	6	52.60	0	0.00	52.40	6	5,496	0.11%
2020/02/10	3	51.60	3	52.13	51.30	0	5,538	0.00%
2020/02/06	7	53.14	3	53.23	53.60	4	5,321	0.08%
2020/02/05	0	0.00	6	53.55	52.60	-6	5,214	-0.12%
2020/02/04	1	51.80	2	51.95	51.70	-1	4,944	-0.02%
2020/02/03	2	51.95	2	52.65	52.70	0	4,849	0.00%
2020/01/31	11	52.41	9	53.14	53.30	2	4,686	0.04%
2020/01/30	3	48.40	3	49.45	49.80	0	4,367	0.00%
2020/01/20	1	51.10	1	51.00	51.00	0	4,231	0.00%
2020/01/17	0	0.00	2	50.40	50.30	-2	4,153	-0.05%
2020/01/16	5	48.86	19	49.13	49.20	-14	3,998	-0.35%
2020/01/15	0	0.00	4	47.14	47.20	-4	3,778	-0.11%
2020/01/13	0	0.00	2	46.48	46.65	-2	3,761	-0.05%
2020/01/07	1	44.80	0	0.00	44.70	1	3,949	0.03%
2020/01/06	1	45.65	1	45.80	45.65	0	3,964	0.00%
2020/01/02	0	0.00	1	47.10	47.25	-1	4,108	-0.02%
2019/12/30	5	46.09	0	0.00	46.05	5	4,311	0.12%
2019/12/26	2	46.05	0	0.00	46.05	2	4,260	0.05%
2019/12/25	2	47.80	2	48.00	47.20	0	4,222	0.00%
2019/12/24	1	47.70	4	47.79	47.70	-3	4,240	-0.07%
2019/12/23	0	0.00	1	47.30	47.60	-1	4,127	-0.02%
2019/12/19	0	0.00	1	46.30	46.50	-1	3,933	-0.03%
2019/12/18	0	0.00	29	45.17	45.10	-29	3,831	-0.76%
2019/12/17	0	0.00	7	44.14	44.10	-7	3,703	-0.19%
2019/12/12	0	0.00	9	43.73	43.45	-9	3,953	-0.23%
2019/12/11	0	0.00	10	42.60	42.65	-10	4,085	-0.24%
2019/12/09	4	42.80	0	0.00	42.60	4	4,163	0.10%
2019/12/06	0	0.00	1	44.05	44.05	-1	4,135	-0.02%
2019/12/05	0	0.00	4	43.50	43.55	-4	4,414	-0.09%
2019/12/03	1	43.05	0	0.00	42.90	1	4,563	0.02%
2019/12/02	14	43.13	0	0.00	42.65	14	4,603	0.30%
2019/11/29	2	44.25	2	44.25	43.75	0	4,658	0.00%
2019/11/28	0	0.00	47	44.31	44.80	-47	4,686	-1.00%
2019/11/27	0	0.00	1	43.95	43.95	-1	4,687	-0.02%
2019/11/26	0	0.00	1	43.60	43.60	-1	4,722	-0.02%
2019/11/20	2	43.05	0	0.00	43.15	2	5,080	0.04%
2019/11/19	3	43.65	2	43.80	43.60	1	5,197	0.02%
2019/11/18	2	44.10	5	44.35	44.30	-3	5,226	-0.06%
2019/11/15	0	0.00	2	42.78	43.00	-2	5,233	-0.04%
2019/11/14	3	41.45	0	0.00	41.65	3	5,387	0.06%
2019/11/12	8	42.61	11	42.69	43.20	-3	5,495	-0.05%
2019/11/11	24	42.97	0	0.00	42.10	24	5,660	0.42%
2019/11/08	15	44.06	2	44.20	43.85	13	5,702	0.23%
2019/11/07	14	43.58	5	44.07	44.45	9	5,784	0.16%
2019/11/06	0	0.00	3	43.00	42.50	-3	5,882	-0.05%
2019/11/05	4	42.39	2	42.70	42.25	2	6,001	0.03%
2019/11/04	1	42.55	4	42.90	42.55	-3	6,228	-0.05%
2019/10/31	5	43.60	3	43.40	43.25	2	6,445	0.03%
2019/10/30	2	42.95	2	42.73	43.15	0	6,554	0.00%
2019/10/24	0	0.00	5	43.24	43.40	-5	6,710	-0.07%
2019/10/23	10	42.69	0	0.00	42.50	10	6,712	0.15%
2019/10/22	12	43.03	4	43.28	42.75	8	6,735	0.12%
2019/10/21	4	42.13	0	0.00	42.55	4	6,731	0.06%
2019/10/18	2	42.35	5	42.88	42.85	-3	6,792	-0.04%
2019/10/16	4	41.89	4	41.53	41.80	0	6,818	0.00%
2019/10/14	1	39.30	4	38.88	39.30	-3	6,860	-0.04%
2019/10/09	0	0.00	2	38.45	38.85	-2	6,895	-0.03%
2019/10/08	2	41.15	2	41.30	41.05	0	6,871	0.00%
2019/10/07	20	42.40	1	42.50	42.30	19	6,886	0.28%
2019/10/04	2	40.48	0	0.00	40.30	2	6,848	0.03%
2019/10/01	0	0.00	2	42.40	42.20	-2	6,981	-0.03%
2019/09/27	3	41.90	0	0.00	42.05	3	6,999	0.04%
2019/09/25	3	43.60	0	0.00	43.60	3	7,157	0.04%
2019/09/24	3	44.05	0	0.00	43.80	3	7,262	0.04%
2019/09/23	5	43.95	0	0.00	44.30	5	7,290	0.07%
2019/09/20	0	0.00	5	43.90	43.85	-5	7,379	-0.07%
2019/09/18	8	43.31	0	0.00	43.40	8	7,383	0.11%
2019/09/16	10	45.30	10	45.80	44.85	0	7,215	0.00%
2019/09/11	5	46.90	0	0.00	47.15	5	7,212	0.07%
2019/09/09	2	46.83	14	46.80	46.70	-12	7,411	-0.16%
2019/09/06	15	51.30	1	51.50	51.50	14	7,243	0.19%
2019/09/05	10	51.40	0	0.00	51.40	10	7,472	0.13%
2019/09/03	12	51.23	0	0.00	50.50	12	7,592	0.16%
2019/09/02	2	50.65	1	51.30	51.70	1	7,645	0.01%
2019/08/30	2	50.55	1	51.00	50.30	1	7,796	0.01%
2019/08/29	7	50.63	0	0.00	50.80	7	7,929	0.09%
2019/08/28	2	50.90	0	0.00	50.60	2	7,921	0.03%
2019/08/26	5	51.28	0	0.00	51.30	5	7,858	0.06%
2019/08/23	20	53.95	10	54.00	53.60	10	7,771	0.13%
2019/08/22	0	0.00	3	54.70	54.90	-3	7,731	-0.04%
2019/08/21	10	54.05	0	0.00	54.20	10	7,650	0.13%
2019/08/20	12	55.26	4	55.80	55.00	8	7,684	0.10%
2019/08/19	0	0.00	10	55.25	55.20	-10	7,690	-0.13%
2019/08/16	10	53.20	0	0.00	53.20	10	7,605	0.13%
2019/08/15	10	54.00	0	0.00	53.90	10	7,544	0.13%
2019/08/14	4	54.80	10	55.30	54.60	-6	7,517	-0.08%
2019/08/13	12	53.73	0	0.00	53.10	12	7,466	0.16%
2019/08/12	0	0.00	4	54.50	54.40	-4	7,543	-0.05%
2019/08/08	1	53.90	6	55.72	56.50	-5	7,500	-0.07%
2019/08/07	2	53.40	7	53.06	52.80	-5	7,291	-0.07%
2019/08/06	0	0.00	10	53.10	53.80	-10	7,271	-0.14%
2019/08/01	4	52.10	2	53.30	53.00	2	7,491	0.03%
2019/07/31	5	51.50	0	0.00	51.60	5	7,711	0.06%
2019/07/30	1	51.70	1	51.00	51.50	0	7,891	0.00%
2019/07/29	0	0.00	2	49.55	50.50	-2	7,944	-0.03%
2019/07/26	0	0.00	3	49.58	49.60	-3	8,083	-0.04%
2019/07/25	0	0.00	2	50.00	49.85	-2	8,164	-0.02%
2019/07/24	2	49.50	0	0.00	49.40	2	8,324	0.02%
2019/07/23	1	50.80	0	0.00	49.80	1	8,400	0.01%
2019/07/22	0	0.00	1	50.30	50.70	-1	8,389	-0.01%
2019/07/18	1	49.10	2	49.30	49.00	-1	8,547	-0.01%
2019/07/17	3	50.17	0	0.00	50.10	3	8,531	0.04%
2019/07/16	2	51.00	0	0.00	50.70	2	8,540	0.02%
2019/07/15	10	52.30	2	52.00	51.90	8	8,616	0.09%
2019/07/12	0	0.00	7	51.16	51.50	-7	8,738	-0.08%
2019/07/10	2	50.80	1	50.50	50.20	1	9,016	0.01%
2019/07/09	5	50.01	0	0.00	49.85	5	9,495	0.05%
2019/07/08	5	50.68	0	0.00	50.60	5	10,127	0.05%
2019/07/02	2	54.80	0	0.00	54.30	2	10,153	0.02%
2019/07/01	0	0.00	1	54.80	55.50	-1	10,229	-0.01%
2019/06/19	1	54.00	0.5	53.30	53.40	0.5	10,343	0.00%
2019/06/14	2	55.65	2	55.55	55.00	0	10,109	0.00%
2019/06/13	0	0.00	6	55.18	54.90	-6	10,050	-0.06%
2019/06/12	0	0.00	2	53.90	54.00	-2	9,826	-0.02%
2019/06/11	1	53.80	1.3	53.54	53.10	-0.3	9,808	0.00%
2019/06/10	1	52.70	0	0.00	52.60	1	9,740	0.01%
2019/06/05	0	0.00	6	49.37	51.70	-6	9,543	-0.06%
2019/06/03	5	47.60	0	0.00	47.35	5	9,508	0.05%
2019/05/21	5	49.25	0	0.00	49.75	5	9,976	0.05%
2019/05/20	1	48.90	1	49.10	48.75	0	10,042	0.00%
2019/05/15	1	52.10	2	51.60	51.60	-1	9,874	-0.01%
2019/05/14	1	48.45	6	49.45	50.80	-5	9,929	-0.05%
2019/05/13	5	50.30	5	49.90	50.00	0	10,008	0.00%
2019/05/10	2	50.58	1	49.40	50.00	1	10,404	0.01%
2019/05/09	1	53.50	2.5	51.78	50.50	-1.5	10,496	-0.01%
2019/05/08	9	54.02	4	53.70	55.00	5	10,425	0.05%
2019/05/07	0	0.00	2	52.10	53.70	-2	10,216	-0.02%
2019/05/06	2	50.75	1	51.10	50.00	1	10,111	0.01%
2019/05/03	0	0.00	12	51.83	51.70	-12	10,062	-0.12%
2019/05/02	0	0.00	3	50.80	50.70	-3	10,037	-0.03%
2019/04/30	7	50.40	2	51.20	51.20	5	10,095	0.05%
2019/04/29	5	49.00	0	0.00	49.25	5	10,047	0.05%
2019/04/24	1	51.70	2	49.65	49.00	-1	10,513	-0.01%
2019/04/19	1	51.90	1	50.00	50.40	0	11,010	0.00%
2019/04/16	2	50.30	5	51.40	50.70	-3	10,536	-0.03%
2019/04/15	22	49.48	33	49.82	51.00	-11	10,281	-0.11%
2019/04/12	3	48.93	1	47.00	46.45	2	9,716	0.02%
2019/04/09	0	0.00	5	45.90	45.45	-5	8,873	-0.06%
2019/04/02	0	0.00	1	44.10	43.85	-1	8,645	-0.01%
2019/04/01	5	44.75	11	44.56	44.00	-6	8,611	-0.07%
2019/03/29	1	41.95	11	43.30	43.85	-10	8,466	-0.12%
2019/03/28	10	42.70	0	0.00	41.80	10	8,339	0.12%
2019/03/27	1	41.75	0	0.00	42.15	1	8,292	0.01%
2019/03/26	0	41.35	0	0.00	41.40	0	8,246	0.00%
2019/03/25	10	40.55	0	0.00	40.80	10	8,317	0.12%
2019/03/19	0	0.00	2	41.65	41.60	-2	8,334	-0.02%
2019/03/18	0	40.45	0	0.00	40.40	0	8,292	0.00%
2019/03/15	2	41.55	0	0.00	41.15	2	8,266	0.02%
2019/03/13	1	40.45	0	0.00	40.80	1	8,263	0.01%
2019/03/08	4	42.05	4	41.45	41.45	0	8,280	0.00%
2019/03/06	3	44.80	2	44.40	43.70	1	8,223	0.01%
2019/03/05	0	0.00	1	43.95	44.25	-1	8,029	-0.01%
2019/03/04	4	44.54	16	44.26	44.40	-12	8,107	-0.15%
2019/02/27	12	44.00	0	0.00	44.30	12	8,141	0.15%
2019/02/25	1	44.00	0	0.00	44.45	1	8,177	0.01%
2019/02/22	0	0.00	2	43.40	43.40	-2	8,166	-0.02%
2019/02/21	12	45.48	0	0.00	44.40	12	8,278	0.14%
2019/02/20	0	0.00	5	43.60	45.00	-5	8,215	-0.06%
2019/02/15	2	45.30	0	0.00	44.30	2	8,216	0.02%
2019/02/14	2	45.85	0.1	45.20	45.10	1.9	8,225	0.02%
2019/02/13	1	45.30	1	45.40	45.25	0	8,184	0.00%
2019/02/12	1	47.00	0	0.00	46.95	1	8,142	0.01%
2019/02/11	0	0.00	19.3	45.23	48.05	-19.3	8,166	-0.24%
2019/01/30	2	42.50	10	41.45	43.70	-8	7,777	-0.10%
2019/01/28	1	41.45	2	41.55	41.10	-1	7,297	-0.01%
2019/01/25	10	40.85	16	41.23	40.80	-6	7,166	-0.08%
2019/01/24	12	41.33	10	41.16	41.25	2	7,083	0.03%
2019/01/23	14	40.68	10	40.65	41.00	4	6,996	0.06%
2019/01/21	0	0.00	80	41.00	40.30	-80	6,699	-1.19%
2019/01/18	0	0.00	4	40.25	41.35	-4	6,564	-0.06%
2019/01/17	4	41.84	1	41.75	40.55	3	6,416	0.05%
2019/01/14	80	37.00	10	36.20	38.20	70	5,445	1.29%
2019/01/11	0	0.00	1	35.20	34.80	-1	5,098	-0.02%
2019/01/09	0	35.20	0	0.00	35.25	0	5,146	0.00%
2019/01/08	0	0.00	3	35.45	35.50	-3	5,156	-0.06%
2019/01/04	5	34.09	5	34.35	34.90	0	5,160	0.00%
2019/01/03	0	0.00	5	34.93	34.80	-5	5,244	-0.10%
2019/01/02	8	34.85	3	35.30	34.40	5	5,265	0.09%
2018/12/28	0	0.00	7	34.61	34.55	-7	5,266	-0.13%
2018/12/25	1	33.75	0	0.00	33.20	1	5,582	0.02%
2018/12/24	3	34.30	0	0.00	34.55	3	5,528	0.05%
2018/12/22	3	35.05	0	0.00	34.85	3	5,669	0.05%
2018/12/21	16	35.25	16	35.57	35.50	0	5,693	0.00%
2018/12/20	4	35.50	6	35.65	35.70	-2	5,646	-0.04%
2018/12/19	0	0.00	3	35.15	35.20	-3	5,620	-0.05%
2018/12/18	5	35.45	0	0.00	35.25	5	5,647	0.09%
2018/12/17	3	35.70	0	0.00	35.65	3	5,602	0.05%
2018/12/14	10	35.08	0	0.00	35.50	10	5,722	0.17%
2018/12/13	3	34.75	6	35.03	35.00	-3	5,708	-0.05%
2018/12/12	3	34.15	6	34.55	34.80	-3	5,750	-0.05%
2018/12/11	3	34.15	0	0.00	34.25	3	5,785	0.05%
2018/12/10	0	0.00	3	34.40	34.30	-3	5,869	-0.05%
2018/12/07	10	33.97	12	34.36	34.30	-2	5,914	-0.03%
2018/12/06	5	33.83	0	0.00	34.00	5	5,940	0.08%
2018/12/03	4	36.46	6	36.55	36.35	-2	6,100	-0.03%
2018/11/30	0	0.00	26	35.35	35.50	-26	6,288	-0.41%
2018/11/29	9	35.09	0	0.00	34.90	9	6,381	0.14%
2018/11/27	3	35.30	13	34.70	35.35	-10	6,715	-0.15%
2018/11/26	0	0.00	7	34.39	34.55	-7	6,769	-0.10%
2018/11/22	2	33.60	0	0.00	33.10	2	6,997	0.03%
2018/11/21	0	0.00	1	34.70	34.60	-1	7,287	-0.01%
2018/11/20	1	34.55	0	0.00	34.50	1	7,661	0.01%
2018/11/16	2	34.60	2	34.90	34.55	0	7,754	0.00%
2018/11/15	2	34.50	2	34.90	34.90	0	7,771	0.00%
2018/11/14	2	34.70	2	35.00	34.75	0	7,837	0.00%
2018/11/12	168	33.33	0	0.00	33.45	168	7,645	2.20%	大買/鉅額交易
2018/11/08	103	34.93	22	33.73	32.10	81	7,626	1.06%	大買/
2018/11/07	2	32.75	1	32.75	33.00	1	7,553	0.01%
2018/11/06	0	0.00	10	32.25	31.95	-10	7,623	-0.13%
2018/11/05	1	32.30	0	0.00	32.40	1	7,638	0.01%
2018/10/31	44	29.50	0	0.00	29.50	44	7,845	0.56%
2018/10/23	0	0.00	25	29.55	29.50	-25	8,605	-0.29%
2018/10/22	0	0.00	287	29.81	30.55	-287	8,882	-3.23%	大賣/鉅額交易
2018/10/17	2	29.70	4	29.73	29.65	-2	9,724	-0.02%
2018/10/16	1	29.50	1	28.90	28.85	0	9,755	0.00%
2018/10/15	0	0.00	1	28.40	28.40	-1	9,824	-0.01%
2018/10/12	1	27.30	1	27.80	27.80	0	9,868	0.00%
2018/10/11	0	0.00	2	26.00	26.00	-2	9,927	-0.02%
2018/10/09	2	29.35	0	0.00	28.80	2	10,178	0.02%
2018/10/08	2	29.80	2	29.78	29.45	0	10,380	0.00%
2018/10/04	0	0.00	2	30.60	30.30	-2	10,989	-0.02%
2018/10/03	33	32.55	1	32.50	32.00	32	10,902	0.29%
2018/10/02	0	0.00	2	31.10	31.20	-2	10,818	-0.02%
2018/10/01	3	30.60	1	30.60	30.95	2	10,962	0.02%
2018/09/27	9	31.99	0	0.00	32.25	9	10,989	0.08%
2018/09/25	1	31.30	0	0.00	32.15	1	11,008	0.01%
2018/09/21	1	31.50	3	31.42	31.45	-2	10,954	-0.02%
2018/09/20	2	31.20	0	0.00	30.85	2	10,881	0.02%
2018/09/19	3	32.97	0	0.00	32.25	3	10,713	0.03%
2018/09/18	2	32.55	2	32.95	33.10	0	10,631	0.00%
2018/09/14	1	33.60	1	33.95	34.25	0	10,591	0.00%
2018/09/13	3	33.07	3	33.13	33.20	0	10,476	0.00%
2018/09/12	1	34.10	1	33.30	33.30	0	10,383	0.00%
2018/09/11	1	34.35	1	34.70	34.70	0	10,325	0.00%
2018/09/10	3	33.00	0	0.00	33.00	3	10,218	0.03%
2018/09/07	2	34.05	0	0.00	34.60	2	10,088	0.02%
2018/09/06	3	36.30	0	0.00	35.00	3	10,124	0.03%
2018/09/04	5	34.60	6	34.85	34.10	-1	9,652	-0.01%
2018/09/03	10	36.15	2	36.10	36.70	8	9,251	0.09%
2018/08/31	2	37.28	2	36.80	36.60	0	9,128	0.00%
2018/08/30	2	36.73	2	36.68	36.70	0	8,975	0.00%
2018/08/29	13	36.75	3	37.28	37.35	10	8,820	0.11%
2018/08/28	4	36.06	6	36.19	36.70	-2	8,635	-0.02%
2018/08/27	8	35.14	11	35.00	35.30	-3	8,230	-0.04%
2018/08/24	1	32.60	1	32.85	33.10	0	7,915	0.00%
2018/08/23	1	32.85	6	32.68	32.35	-5	7,920	-0.06%
2018/08/21	10	30.75	10	30.85	31.75	0	7,654	0.00%
2018/08/16	2	30.13	2	29.55	30.10	0	7,415	0.00%
2018/08/15	15	30.26	15	29.69	29.85	0	7,407	0.00%
2018/08/14	8	29.96	9	30.56	29.65	-1	7,324	-0.01%
2018/08/13	8	30.54	8	31.52	30.75	0	7,189	0.00%
2018/08/10	6	32.40	2	32.28	31.80	4	7,032	0.06%
2018/08/09	8	31.98	7	31.43	31.90	1	6,961	0.01%
2018/08/08	6	31.67	6	32.45	31.75	0	6,907	0.00%
2018/08/07	2	32.15	2	32.43	32.65	0	6,787	0.00%
2018/08/06	14	31.75	4	32.05	31.80	10	6,687	0.15%
2018/08/03	2	32.50	1	32.55	32.20	1	6,627	0.02%
2018/08/02	5	31.96	5	31.79	32.30	0	6,498	0.00%
2018/07/31	3	31.83	3	32.00	32.00	0	6,187	0.00%
2018/07/30	7	32.34	6	32.03	32.40	1	6,110	0.02%
2018/07/27	4	31.96	4	31.36	32.00	0	5,970	0.00%
2018/07/26	6	31.13	13	31.32	31.00	-7	5,694	-0.12%
2018/07/25	3	29.37	2	29.48	29.25	1	5,245	0.02%
2018/07/24	3	29.38	4	28.56	29.30	-1	5,128	-0.02%
2018/07/23	5	28.01	15	28.42	27.95	-10	4,781	-0.21%
2018/07/20	6	28.40	7	28.36	28.60	-1	4,759	-0.02%
2018/07/19	5	28.43	5	28.75	28.45	0	4,688	0.00%
2018/07/18	5	28.08	5	28.36	28.60	0	4,648	0.00%
2018/07/17	7	29.16	1	29.60	28.65	6	4,508	0.13%
2018/07/16	5	28.61	15	28.94	28.10	-10	4,143	-0.24%
2018/07/13	0	0.00	16	28.43	29.30	-16	3,897	-0.41%
2018/07/12	10	27.45	6	25.74	27.75	4	3,424	0.12%
2018/07/09	12	25.88	3	25.63	25.15	9	2,996	0.30%
2018/07/06	2	24.60	1	23.95	25.35	1	2,827	0.04%
2018/07/03	0	0.00	1	23.40	23.30	-1	2,528	-0.04%
2018/07/02	1	22.70	0	0.00	22.70	1	2,489	0.04%
2018/06/28	0	0.00	1	23.10	22.75	-1	2,461	-0.04%
2018/06/25	12	23.42	0	0.00	23.35	12	2,387	0.50%
2018/06/19	1	22.95	0	0.00	22.90	1	2,276	0.04%
2018/06/14	0	0.00	1	24.50	23.60	-1	2,236	-0.04%
2018/06/06	0	0.00	1	24.25	24.10	-1	1,969	-0.05%
2018/06/05	0	0.00	31	23.99	23.85	-31	1,935	-1.60%
2018/06/04	5	23.51	3	23.53	23.60	2	1,887	0.11%
2018/06/01	4	24.59	2	23.68	23.50	2	1,842	0.11%
2018/05/31	30	23.65	0	0.00	23.65	30	1,706	1.76%
2018/05/30	0	0.00	1	21.45	21.50	-1	1,504	-0.07%
2018/05/29	1	21.60	0	0.00	21.60	1	1,498	0.07%
2018/05/15	2	21.75	2	21.65	21.60	0	1,237	0.00%
2018/05/10	10	22.50	0	0.00	22.25	10	1,100	0.91%
2018/05/09	10	22.00	0	0.00	22.30	10	1,007	0.99%
2018/05/08	10	22.00	0	0.00	21.90	10	981	1.02%
2018/04/25	0	0.00	4	21.50	21.70	-4	701	-0.57%
2018/04/12	0	0.00	5	20.00	20.25	-5	587	-0.85%
2018/03/29	5	18.95	0	0.00	18.95	5	608	0.82%
2018/03/15	1	20.75	1	20.90	20.65	0	634	0.00%
2018/02/09	2	18.60	0	0.00	18.55	2	586	0.34%
2018/01/11	0	0.00	25	21.30	21.45	-25	756	-3.30%
2018/01/05	0.1	21.75	0	0.00	21.85	0.1	714	0.01%