TPK-KY (3673)-日盛-中壢券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

股價
37.35
漲跌
▲0.25
漲幅
+0.67%
成交量
1,253張
產業
上市光電類股
552人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

TPK-KY (3673)籌碼相關－日盛-中壢券商分點個股進出

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

日盛-中壢券商分點個股進出
日盛-中壢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
2023/04/06	0	33.95	0	0.00	34.05	0	1,688	0.00%
2023/03/31	0	0.00	1	34.15	34.25	-1	1,679	-0.06%
2023/03/30	0	0.00	1	34.60	34.30	-1	1,673	-0.06%
2023/03/28	0	35.15	0	0.00	34.30	0	1,666	0.00%
2023/03/27	0	0.00	1	35.15	35.00	-1	1,634	-0.06%
2023/03/24	2	35.45	0	0.00	35.30	2	1,629	0.12%
2023/03/22	9	35.63	7	35.54	35.30	2	1,593	0.13%
2023/03/21	0	0.00	14	34.93	34.75	-14	1,549	-0.90%
2023/03/17	3	34.50	1	34.65	34.35	2	1,525	0.13%
2023/03/16	3	34.55	3	34.25	34.10	0	1,501	0.00%
2023/03/13	33	35.30	11	35.40	35.60	22	1,411	1.56%
2023/03/10	3	34.85	4	34.64	34.50	-1	1,357	-0.07%
2023/03/09	6	35.55	6	35.57	35.50	0	1,311	0.00%
2023/03/08	12	36.09	27	35.95	36.10	-15	1,277	-1.17%
2023/03/07	10	36.84	5	36.61	36.75	5	1,226	0.41%
2023/03/06	7	36.33	8	36.53	36.50	-1	1,156	-0.09%
2023/03/03	2	34.25	4	34.09	34.10	-2	1,046	-0.19%
2023/03/02	1	33.95	0	0.00	33.90	1	1,037	0.10%
2023/03/01	10	33.87	0	0.00	33.75	10	1,000	1.00%
2023/02/24	3	34.07	3	34.07	34.20	0	970	0.00%
2023/02/23	4	34.75	14	35.00	35.05	-10	888	-1.13%
2023/02/22	14	33.31	2	33.35	33.95	12	712	1.68%
2023/02/13	1	30.50	0	0.00	30.50	1	624	0.16%
2023/02/03	0	0.00	1	31.40	31.35	-1	634	-0.16%
2023/02/02	0	0.00	1	30.70	31.05	-1	627	-0.16%
2023/01/31	0	0.00	1	30.40	30.60	-1	665	-0.15%
2023/01/16	30	29.60	1	29.65	29.55	29	677	4.28%
2023/01/09	1	30.15	0	0.00	30.05	1	709	0.14%
2022/12/16	2	30.28	0	0.00	30.30	2	867	0.23%
2022/11/24	0	0.00	1	31.45	31.45	-1	923	-0.11%
2022/11/18	0	0.00	1	31.15	31.10	-1	1,075	-0.09%
2022/11/17	0	0.00	2	31.38	31.55	-2	1,091	-0.18%
2022/11/16	0	0.00	6	30.84	30.80	-6	1,126	-0.53%
2022/11/11	0	0.00	5	30.78	30.60	-5	1,247	-0.40%
2022/11/09	2	30.55	0	0.00	30.55	2	1,243	0.16%
2022/11/03	2	29.80	0	0.00	29.70	2	1,276	0.16%
2022/10/28	3	28.80	0	0.00	28.10	3	1,268	0.24%
2022/10/26	2	29.70	2	29.60	29.30	0	1,229	0.00%
2022/10/19	0	0.00	1	31.60	31.20	-1	1,218	-0.08%
2022/10/17	1	31.30	0	0.00	31.40	1	1,207	0.08%
2022/10/13	0	0.00	2	30.10	29.80	-2	1,219	-0.16%
2022/10/11	2	31.15	0	0.00	30.95	2	1,208	0.17%
2022/10/04	3	31.80	0	0.00	31.80	3	1,174	0.26%
2022/09/29	2	30.98	1	30.70	30.90	1	1,169	0.09%
2022/09/28	0	0.00	2	31.10	30.60	-2	1,169	-0.17%
2022/09/26	0	0.00	2	32.05	32.15	-2	1,153	-0.17%
2022/09/22	3	34.20	0	0.00	34.30	3	1,171	0.26%
2022/09/14	0	0.00	1	35.05	35.00	-1	1,201	-0.08%
2022/09/13	1	36.00	1	35.95	35.60	0	1,197	0.00%
2022/09/08	8	35.07	1	35.45	35.45	7	1,213	0.58%
2022/09/05	4	35.23	0	0.00	34.85	4	1,213	0.33%
2022/09/01	11	36.03	0	0.00	35.60	11	1,206	0.91%
2022/08/31	1	36.45	0	0.00	36.35	1	1,185	0.08%
2022/08/29	2	36.28	0	0.00	36.05	2	1,214	0.16%
2022/08/26	3	37.78	2	37.45	37.50	1	1,183	0.08%
2022/08/25	4	36.86	0	0.00	36.85	4	1,090	0.37%
2022/08/24	0	0.00	3	36.30	36.00	-3	1,069	-0.28%
2022/08/23	4	36.88	0	0.00	36.40	4	1,050	0.38%
2022/08/11	1	35.05	0	0.00	35.35	1	859	0.12%
2022/07/27	0	0.00	1	34.10	34.70	-1	983	-0.10%
2022/06/14	0	0.00	0	34.20	34.40	0	1,112	0.00%
2022/06/10	0	0.00	0.1	35.20	35.20	-0.1	1,135	0.00%
2022/06/07	0	0.00	1	35.60	35.20	-1	1,149	-0.09%
2022/05/18	0	32.90	0	0.00	32.90	0	1,250	0.00%
2022/05/09	0.1	31.80	0	0.00	31.85	0.1	1,214	0.01%
2022/05/06	0.1	33.70	0	0.00	33.30	0.1	1,180	0.01%
2022/05/05	0	0.00	1	34.50	34.20	-1	1,167	-0.09%
2022/05/03	1	34.15	0	0.00	34.20	1	1,177	0.08%
2022/04/26	1	34.90	0	0.00	35.10	1	1,183	0.08%
2022/04/21	0	0.00	2	37.03	36.65	-2	1,198	-0.17%
2022/04/15	0	0.00	1	35.65	35.75	-1	1,295	-0.08%
2022/04/08	0	0.00	6	35.00	35.15	-6	1,578	-0.38%
2022/04/07	2	35.58	0	0.00	35.20	2	1,597	0.13%
2022/04/06	3	36.10	0	0.00	36.00	3	1,573	0.19%
2022/04/01	2	36.60	0	0.00	36.65	2	1,567	0.13%
2022/03/29	1	37.35	0	0.00	37.15	1	1,599	0.06%
2022/03/24	3.1	37.80	0	0.00	37.80	3.1	1,634	0.19%
2022/03/08	1.6	36.08	0	0.00	35.55	1.6	1,740	0.09%
2022/03/07	0	0.00	2	37.00	36.90	-2	1,716	-0.12%
2022/02/25	0	0.00	13	38.60	38.45	-13	1,758	-0.74%
2022/02/24	3	39.37	0	0.00	39.05	3	1,745	0.17%
2022/02/17	0	0.00	1	39.70	39.65	-1	1,896	-0.05%
2022/02/16	0	0.00	3	39.40	39.30	-3	1,934	-0.16%
2022/02/14	1	39.50	2	39.30	39.50	-1	1,981	-0.05%
2022/02/08	2	40.20	0	0.00	40.35	2	2,030	0.10%
2022/01/26	1	39.40	0	0.00	39.40	1	2,074	0.05%
2022/01/25	0.2	39.80	0	0.00	39.45	0.2	2,196	0.01%
2022/01/21	1	40.45	0	0.00	40.10	1	2,545	0.04%
2022/01/20	5	40.95	0	0.00	41.00	5	2,711	0.18%
2022/01/17	4	41.15	0	0.00	41.05	4	2,929	0.14%
2022/01/13	4	42.00	0	0.00	41.80	4	2,904	0.14%
2022/01/12	0	0.00	1	41.90	41.80	-1	2,903	-0.03%
2022/01/10	3	42.78	0	0.00	42.70	3	2,863	0.10%
2022/01/07	2	44.70	1	44.75	43.70	1	2,813	0.04%
2022/01/06	0	0.00	0.5	43.75	44.00	-0.5	2,553	-0.02%
2022/01/04	0.1	42.70	0	0.00	42.80	0.1	2,535	0.00%
2022/01/03	0	0.00	1	43.60	42.70	-1	2,526	-0.04%
2021/12/30	0.2	43.80	0	0.00	43.45	0.2	2,520	0.01%
2021/12/29	1	43.25	0	0.00	43.50	1	2,512	0.04%
2021/12/28	1	43.15	0	0.00	43.30	1	2,529	0.04%
2021/12/23	0	0.00	1	43.20	42.95	-1	2,583	-0.04%
2021/12/22	0	0.00	5	42.75	42.80	-5	2,585	-0.19%
2021/12/21	0	0.00	1	42.80	42.75	-1	2,579	-0.04%
2021/12/20	1	42.60	0	0.00	42.55	1	2,570	0.04%
2021/12/16	1	42.55	0	0.00	42.30	1	2,562	0.04%
2021/12/14	1	41.60	2	41.80	41.60	-1	2,646	-0.04%
2021/12/13	0.1	42.85	0	0.00	42.50	0.1	2,648	0.00%
2021/12/10	0	0.00	5	41.90	41.85	-5	2,631	-0.19%
2021/12/09	0.1	42.20	0	0.00	41.90	0.1	2,626	0.00%
2021/12/06	0	0.00	6	40.66	41.40	-6	2,593	-0.23%
2021/12/03	0	0.00	5	40.40	40.55	-5	2,645	-0.19%
2021/12/02	1	40.05	0	0.00	40.25	1	2,646	0.04%
2021/11/29	0	0.00	4	39.85	39.90	-4	2,644	-0.15%
2021/11/25	0	0.00	7	42.11	41.90	-7	2,608	-0.27%
2021/11/24	2	41.95	2	41.98	41.95	0	2,581	0.00%
2021/11/23	1	41.80	0	0.00	41.80	1	2,568	0.04%
2021/11/19	2	42.10	0	0.00	41.40	2	2,548	0.08%
2021/11/18	0	0.00	1	40.15	41.35	-1	2,535	-0.04%
2021/11/17	0	0.00	2	40.80	40.65	-2	2,472	-0.08%
2021/11/16	0	0.00	2	41.78	41.15	-2	2,434	-0.08%
2021/11/12	0	0.00	2	41.00	41.30	-2	2,409	-0.08%
2021/11/11	0	0.00	1	41.85	40.80	-1	2,417	-0.04%
2021/11/09	1	41.10	0	0.00	40.85	1	2,422	0.04%
2021/11/08	2	40.75	0	0.00	40.75	2	2,433	0.08%
2021/11/05	2	40.40	0	0.00	40.40	2	2,501	0.08%
2021/11/03	0	0.00	3	41.32	41.30	-3	2,493	-0.12%
2021/11/02	3	42.28	6	41.34	40.75	-3	2,478	-0.12%
2021/11/01	23	43.69	8	43.52	43.20	15	2,378	0.63%
2021/10/29	5	42.92	0	0.00	42.50	5	2,209	0.23%
2021/10/28	3	40.80	6	42.86	44.30	-3	2,034	-0.15%
2021/10/26	1	40.30	5	39.70	39.95	-4	1,849	-0.22%
2021/10/25	5	41.25	2	40.40	41.05	3	1,805	0.17%
2021/10/21	2	38.60	0	0.00	37.90	2	1,724	0.12%
2021/10/08	0	0.00	1	38.45	38.30	-1	1,809	-0.06%
2021/10/04	0	0.00	1	38.85	39.00	-1	1,870	-0.05%
2021/09/17	0	0.00	2	39.20	38.75	-2	2,113	-0.09%
2021/09/15	1	37.95	0	0.00	38.00	1	2,029	0.05%
2021/09/13	1	37.90	0	0.00	38.15	1	2,045	0.05%
2021/09/09	2	36.90	0	0.00	37.20	2	2,086	0.10%
2021/09/08	1	37.55	0	0.00	36.85	1	2,092	0.05%
2021/09/03	0	0.00	1	39.45	39.75	-1	2,104	-0.05%
2021/08/19	1	38.75	0	0.00	38.60	1	2,385	0.04%
2021/08/18	3	38.67	3	38.92	39.25	0	2,402	0.00%
2021/08/16	0	0.00	2	39.65	39.60	-2	2,447	-0.08%
2021/08/13	0	0.00	1	39.10	39.10	-1	2,458	-0.04%
2021/08/11	1	41.05	0	0.00	39.80	1	2,508	0.04%
2021/08/09	1	42.50	0	0.00	42.35	1	2,621	0.04%
2021/08/03	2	42.60	0	0.00	42.45	2	3,432	0.06%
2021/08/02	0	0.00	4	42.95	43.00	-4	3,511	-0.11%
2021/07/27	1	43.75	0	0.00	43.65	1	4,514	0.02%
2021/07/26	0	0.00	1	44.15	44.00	-1	4,858	-0.02%
2021/07/22	0	0.00	1	44.50	44.20	-1	5,665	-0.02%
2021/07/21	2	44.20	2	44.25	43.70	0	6,053	0.00%
2021/07/16	2	45.35	2	45.35	45.40	0	6,246	0.00%
2021/07/15	0	0.00	1	45.20	45.10	-1	6,322	-0.02%
2021/07/13	2	45.35	0	0.00	44.95	2	6,548	0.03%
2021/07/08	3	45.25	0	0.00	45.30	3	6,699	0.04%
2021/07/07	1	46.00	0	0.00	46.20	1	6,695	0.01%
2021/07/05	3	46.50	0	0.00	46.80	3	6,838	0.04%
2021/07/02	0	0.00	4	46.20	46.15	-4	6,923	-0.06%
2021/06/30	2	46.55	0	0.00	46.60	2	6,982	0.03%
2021/06/29	1	47.00	1	47.75	46.95	0	6,981	0.00%
2021/06/25	2	46.48	5	46.75	46.45	-3	7,048	-0.04%
2021/06/24	0	0.00	5	46.27	46.35	-5	7,075	-0.07%
2021/06/23	5	46.60	0	0.00	46.60	5	7,087	0.07%
2021/06/18	0	0.00	2	46.65	46.25	-2	7,147	-0.03%
2021/06/17	0	0.00	1	45.95	46.30	-1	7,169	-0.01%
2021/06/16	0	0.00	3	46.10	45.60	-3	7,202	-0.04%
2021/06/11	0	0.00	1	46.25	46.10	-1	7,259	-0.01%
2021/06/08	2	46.45	0	0.00	45.90	2	7,324	0.03%
2021/06/07	0	0.00	3	45.75	45.95	-3	7,389	-0.04%
2021/06/04	5	46.30	1	46.35	46.25	4	7,465	0.05%
2021/06/03	6	47.07	1	47.10	47.10	5	7,645	0.07%
2021/06/02	1	47.55	1	46.65	46.65	0	7,765	0.00%
2021/06/01	0	0.00	1	47.20	47.30	-1	7,887	-0.01%
2021/05/28	0	0.00	1.1	45.93	46.20	-1.1	8,104	-0.01%
2021/05/25	1	45.35	10	45.50	45.35	-9	9,336	-0.10%
2021/05/24	0.1	45.40	20	45.38	45.35	-19.9	9,303	-0.21%
2021/05/21	2	45.00	0	0.00	44.65	2	9,294	0.02%
2021/05/19	1	44.35	0	0.00	45.55	1	9,265	0.01%
2021/05/17	4	44.46	21	44.82	43.40	-17	9,214	-0.18%
2021/05/14	4	48.85	4	48.79	48.20	0	9,147	0.00%
2021/05/13	3	49.62	1	49.30	48.70	2	9,073	0.02%
2021/05/12	8	50.25	17	51.40	50.20	-9	8,880	-0.10%
2021/05/11	2	53.15	18	50.90	51.00	-16	8,570	-0.19%
2021/05/10	2	53.10	2	52.70	52.10	0	8,381	0.00%
2021/05/07	3	51.80	6	52.00	51.80	-3	8,306	-0.04%
2021/05/06	14	49.81	1	49.60	49.55	13	8,117	0.16%
2021/05/05	6	50.43	4	50.00	49.10	2	8,057	0.02%
2021/05/04	43	50.32	5	51.00	49.45	38	7,886	0.48%
2021/05/03	24	54.29	47	53.47	54.30	-23	7,340	-0.31%
2021/04/29	3	55.87	14	55.55	54.20	-11	7,002	-0.16%
2021/04/28	18	55.28	10	55.21	55.40	8	6,796	0.12%
2021/04/27	1	52.60	23	54.23	56.70	-22	6,320	-0.35%
2021/04/26	8	51.70	6	51.63	51.60	2	5,953	0.03%
2021/04/23	3	50.87	0	0.00	50.70	3	5,875	0.05%
2021/04/22	5	51.16	1	51.30	49.50	4	5,964	0.07%
2021/04/21	5	50.50	3	51.50	50.60	2	5,941	0.03%
2021/04/20	46	51.44	0	0.00	51.50	46	5,881	0.78%
2021/04/19	2	51.00	5	51.78	51.10	-3	5,832	-0.05%
2021/04/16	0	0.00	1	50.70	49.85	-1	5,667	-0.02%
2021/04/15	8	49.53	4	49.64	49.55	4	5,648	0.07%
2021/04/14	1	47.75	1	48.65	47.75	0	5,601	0.00%
2021/04/12	0	0.00	1	49.25	49.35	-1	5,568	-0.02%
2021/04/09	8	50.65	2	50.65	49.50	6	5,567	0.11%
2021/04/08	3.6	52.28	7	52.21	52.20	-3.4	5,458	-0.06%
2021/04/07	2	51.15	0	0.00	51.50	2	5,365	0.04%
2021/04/06	0	0.00	1	50.50	50.80	-1	5,325	-0.02%
2021/04/01	0	0.00	2	50.50	50.40	-2	5,304	-0.04%
2021/03/31	1	50.20	3	50.50	50.20	-2	5,278	-0.04%
2021/03/30	13	50.88	3	51.50	50.90	10	5,252	0.19%
2021/03/26	0	0.00	1	50.10	49.70	-1	5,076	-0.02%
2021/03/25	0	0.00	3	50.07	50.10	-3	5,086	-0.06%
2021/03/23	2	51.30	1	49.75	49.70	1	5,191	0.02%
2021/03/22	5	50.14	3	49.97	50.50	2	5,131	0.04%
2021/03/18	2	49.85	1	50.00	49.60	1	5,131	0.02%
2021/03/17	2	49.48	0	0.00	49.20	2	5,263	0.04%
2021/03/16	2	49.53	3	49.73	49.30	-1	5,242	-0.02%
2021/03/15	0	0.00	1	49.80	49.60	-1	5,225	-0.02%
2021/03/11	1	50.10	2	49.73	50.70	-1	5,268	-0.02%
2021/03/10	3	50.77	2	50.25	50.30	1	5,244	0.02%
2021/03/09	3	50.83	1	50.80	51.30	2	5,193	0.04%
2021/03/08	1	49.75	3	50.05	49.85	-2	5,083	-0.04%
2021/03/05	9	49.88	5	50.10	49.15	4	5,033	0.08%
2021/03/04	2	49.55	1	50.00	50.20	1	4,909	0.02%
2021/03/03	1	49.20	13	48.61	49.10	-12	4,795	-0.25%
2021/03/02	23	49.89	12	49.26	48.10	11	4,671	0.24%
2021/02/26	3	48.90	10	49.33	50.20	-7	4,017	-0.17%
2021/02/24	1	45.95	2	45.75	45.10	-1	3,427	-0.03%
2021/02/17	0	0.00	1	43.85	43.60	-1	3,462	-0.03%
2021/02/04	0	0.00	2	42.80	41.90	-2	3,449	-0.06%
2021/01/28	1	43.30	0	0.00	42.80	1	3,810	0.03%
2021/01/21	2	43.80	7	42.70	42.60	-5	3,768	-0.13%
2021/01/20	1	44.45	1	43.70	43.45	0	3,747	0.00%
2021/01/19	0	0.00	3	46.10	45.50	-3	3,658	-0.08%
2021/01/18	2	45.95	2	46.00	46.20	0	3,642	0.00%
2021/01/15	3	46.45	0	0.00	45.65	3	3,672	0.08%
2021/01/14	2	46.20	1	45.85	46.15	1	3,537	0.03%
2021/01/08	0	0.00	20	44.30	44.30	-20	3,529	-0.57%
2021/01/06	5	47.12	0	0.00	45.55	5	3,535	0.14%
2020/12/31	4	46.68	3	46.30	46.30	1	3,479	0.03%
2020/12/25	1	46.60	0	0.00	46.45	1	3,405	0.03%
2020/12/22	1	46.40	3	46.60	45.60	-2	3,377	-0.06%
2020/12/14	5	44.80	0	0.00	44.70	5	3,329	0.15%
2020/12/11	2	44.68	8	44.05	44.20	-6	3,371	-0.18%
2020/12/09	0	0.00	24	47.77	47.95	-24	3,236	-0.74%
2020/12/07	10	48.06	0	0.00	48.10	10	3,192	0.31%
2020/12/03	5	47.50	1	48.15	47.30	4	3,190	0.13%
2020/12/02	1	48.10	3	48.20	48.00	-2	3,185	-0.06%
2020/12/01	0	0.00	2	47.15	47.45	-2	3,154	-0.06%
2020/11/27	30	46.57	1	47.00	46.70	29	3,468	0.84%
2020/11/25	2	46.20	0	0.00	46.10	2	3,683	0.05%
2020/11/24	2	45.98	0	0.00	45.90	2	3,694	0.05%
2020/11/23	2	46.40	0	0.00	46.30	2	3,682	0.05%
2020/11/20	2	46.25	0	0.00	46.20	2	3,695	0.05%
2020/11/18	2	46.13	0	0.00	46.00	2	3,700	0.05%
2020/11/17	0	0.00	1	46.30	45.75	-1	3,721	-0.03%
2020/11/16	10	46.41	2	46.20	46.30	8	3,831	0.21%
2020/11/13	10	45.70	0	0.00	45.75	10	3,907	0.26%
2020/11/12	1	45.60	0	0.00	45.55	1	3,977	0.03%
2020/11/11	0	0.00	1	46.40	46.55	-1	3,953	-0.03%
2020/11/09	2	46.83	0	0.00	46.35	2	4,039	0.05%
2020/11/06	4	48.49	8	48.93	48.20	-4	3,974	-0.10%
2020/11/03	1	50.00	0	0.00	50.20	1	4,172	0.02%
2020/10/29	1	49.20	0	0.00	50.20	1	5,013	0.02%
2020/10/28	3	49.90	0	0.00	49.60	3	5,864	0.05%
2020/10/26	1	51.30	9	51.07	51.30	-8	6,158	-0.13%
2020/10/23	9	52.81	4	52.60	52.30	5	6,175	0.08%
2020/10/21	1	51.90	2	51.80	51.40	-1	6,167	-0.02%
2020/10/16	3	51.80	0	0.00	51.10	3	6,416	0.05%
2020/10/15	6	51.60	1	52.50	52.50	5	6,494	0.08%
2020/10/13	0	0.00	4	50.30	50.50	-4	6,414	-0.06%
2020/10/07	0	0.00	2	50.00	49.80	-2	6,400	-0.03%
2020/10/06	2	50.00	0	0.00	50.00	2	6,421	0.03%
2020/10/05	1	49.55	2	49.40	49.40	-1	6,471	-0.02%
2020/09/25	15	49.17	3	48.63	47.65	12	6,644	0.18%
2020/09/24	1	49.20	9	49.24	49.05	-8	6,633	-0.12%
2020/09/23	5	51.00	0	0.00	50.80	5	6,633	0.08%
2020/09/22	0	0.00	12	51.20	51.00	-12	6,726	-0.18%
2020/09/21	0	0.00	1	53.30	51.90	-1	6,730	-0.01%
2020/09/18	2	52.70	0	0.00	53.00	2	6,713	0.03%
2020/09/17	2	52.60	2	53.00	52.30	0	6,733	0.00%
2020/09/16	11	52.27	1	52.00	51.80	10	6,734	0.15%
2020/09/15	1	51.00	3	51.50	52.80	-2	6,707	-0.03%
2020/09/14	2	50.40	0	0.00	50.40	2	6,698	0.03%
2020/09/11	0	0.00	4	49.76	49.70	-4	6,744	-0.06%
2020/09/10	3	50.60	1	50.10	50.00	2	6,757	0.03%
2020/09/09	1	50.60	1	49.20	50.60	0	6,774	0.00%
2020/09/08	0	0.00	2	50.20	50.00	-2	6,791	-0.03%
2020/09/07	1	52.50	30	51.50	51.00	-29	6,866	-0.42%
2020/09/04	4	52.23	7	52.10	52.60	-3	7,056	-0.04%
2020/09/03	8	53.79	1	53.70	53.30	7	7,034	0.10%
2020/09/02	11	54.53	5	54.56	53.60	6	6,995	0.09%
2020/09/01	3	53.93	1	54.00	54.10	2	6,747	0.03%
2020/08/31	1	49.80	0	0.00	49.20	1	6,630	0.02%
2020/08/28	0	0.00	33	49.93	50.30	-33	6,630	-0.50%
2020/08/27	0	0.00	2	50.00	49.90	-2	6,667	-0.03%
2020/08/24	5	50.92	0	0.00	50.40	5	6,799	0.07%
2020/08/21	9	50.82	3	51.00	51.00	6	6,832	0.09%
2020/08/20	3	49.90	17	51.04	50.00	-14	6,892	-0.20%
2020/08/19	4	54.78	18	54.07	53.20	-14	6,765	-0.21%
2020/08/18	19	53.92	12	53.92	53.70	7	6,689	0.10%
2020/08/14	10	54.03	0	0.00	53.90	10	6,688	0.15%
2020/08/13	22	53.05	1	53.00	53.00	21	6,593	0.32%
2020/08/12	8	54.29	15	53.67	53.30	-7	6,543	-0.11%
2020/08/11	1	54.10	1	54.90	55.30	0	6,474	0.00%
2020/08/10	1	55.30	1	54.70	54.70	0	6,424	0.00%
2020/08/07	2	56.05	12	58.37	55.10	-10	6,362	-0.16%
2020/08/06	4	57.28	27	57.33	58.40	-23	6,139	-0.37%
2020/08/05	3	57.03	9	57.24	58.00	-6	6,004	-0.10%
2020/08/04	32	57.69	8	57.69	57.50	24	5,790	0.41%
2020/08/03	23	55.04	30	55.25	56.20	-7	5,322	-0.13%
2020/07/31	0	0.00	3.3	51.81	51.90	-3.3	4,519	-0.07%
2020/07/30	1	47.40	2	47.35	47.20	-1	4,277	-0.02%
2020/07/27	2	46.18	1	45.30	45.15	1	4,237	0.02%
2020/07/24	1	46.25	0	0.00	46.05	1	4,246	0.02%
2020/07/23	0	0.00	2	47.15	47.15	-2	4,253	-0.05%
2020/07/22	4	48.08	9	48.27	47.80	-5	4,254	-0.12%
2020/07/20	2	45.35	0	0.00	45.85	2	3,959	0.05%
2020/07/17	0	0.00	1	44.90	44.40	-1	3,981	-0.03%
2020/07/14	1	44.85	0	0.00	45.00	1	4,213	0.02%
2020/07/09	1	46.85	0	0.00	46.60	1	4,459	0.02%
2020/07/08	0	0.00	2	46.95	46.85	-2	4,491	-0.04%
2020/07/06	1	47.75	3	48.10	47.75	-2	4,560	-0.04%
2020/07/01	0	0.00	4	47.48	47.30	-4	4,521	-0.09%
2020/06/30	10	46.75	0	0.00	46.45	10	4,446	0.22%
2020/06/29	0	0.00	2	46.05	46.05	-2	4,461	-0.04%
2020/06/24	10	46.70	0	0.00	46.80	10	4,460	0.22%
2020/06/23	1	45.90	1	46.15	45.90	0	4,455	0.00%
2020/06/22	2	46.85	0	0.00	46.60	2	4,438	0.05%
2020/06/19	0	0.00	4	45.28	46.00	-4	4,461	-0.09%
2020/06/18	2	45.20	0	0.00	45.10	2	4,426	0.05%
2020/06/17	0	0.00	2	45.20	45.05	-2	4,391	-0.05%
2020/06/16	0	0.00	11	45.38	45.60	-11	4,417	-0.25%
2020/06/15	0	0.00	2	45.10	45.00	-2	4,478	-0.04%
2020/06/12	9	46.00	3	46.15	46.50	6	4,474	0.13%
2020/06/11	3	46.25	1	45.95	46.30	2	4,393	0.05%
2020/06/10	0.3	45.25	0	0.00	45.30	0.3	4,204	0.01%
2020/06/08	10	45.50	0	0.00	45.30	10	4,328	0.23%
2020/06/05	5	45.89	0	0.00	45.85	5	4,260	0.12%
2020/06/03	0	0.00	10	44.62	44.65	-10	4,185	-0.24%
2020/06/02	2	44.75	2	44.25	45.00	0	4,107	0.00%
2020/06/01	5	42.80	3	43.35	43.45	2	3,947	0.05%
2020/05/28	3	43.45	1	43.55	42.15	2	3,943	0.05%
2020/05/27	12	43.21	14	43.09	42.80	-2	3,904	-0.05%
2020/05/26	0	0.00	5	42.15	42.55	-5	3,843	-0.13%
2020/05/25	1	41.65	3	41.35	42.25	-2	3,839	-0.05%
2020/05/22	3	41.78	0	0.00	41.60	3	3,868	0.08%
2020/05/21	0	0.00	1	43.10	41.80	-1	3,876	-0.03%
2020/05/19	0	0.00	5	40.25	41.45	-5	3,818	-0.13%
2020/05/18	0	0.00	2	39.60	39.35	-2	3,856	-0.05%
2020/05/15	0	0.00	5	40.20	40.00	-5	3,860	-0.13%
2020/05/14	1	41.05	11	41.93	40.60	-10	3,874	-0.26%
2020/05/13	1	42.65	1	42.40	42.40	0	3,844	0.00%
2020/05/12	1	42.55	10	42.60	42.75	-9	3,841	-0.23%
2020/05/11	10	42.60	0	0.00	42.40	10	3,838	0.26%
2020/05/07	6	42.03	2	42.10	41.85	4	3,836	0.10%
2020/05/06	1	41.00	9	41.12	41.00	-8	3,807	-0.21%
2020/04/30	1	42.05	0	0.00	42.05	1	3,858	0.03%
2020/04/29	1	42.75	3	42.72	42.50	-2	3,850	-0.05%
2020/04/28	3	42.50	0	0.00	42.45	3	3,845	0.08%
2020/04/27	1	42.00	1	42.70	42.75	0	3,893	0.00%
2020/04/24	1	41.30	2	41.43	41.30	-1	3,820	-0.03%
2020/04/23	5	41.31	0	0.00	41.05	5	3,823	0.13%
2020/04/22	10	40.95	1	39.50	41.25	9	3,804	0.24%
2020/04/21	1	40.60	1	39.95	39.80	0	3,766	0.00%
2020/04/17	5	42.58	3	42.67	41.60	2	3,670	0.05%
2020/04/16	0	0.00	13	42.17	42.35	-13	3,527	-0.37%
2020/04/15	8	41.47	11	40.90	41.00	-3	3,469	-0.09%
2020/04/14	15	41.11	3	40.65	41.50	12	3,430	0.35%
2020/04/13	4	39.23	4	39.30	38.85	0	3,288	0.00%
2020/04/10	1	38.40	0	0.00	38.55	1	3,252	0.03%
2020/04/09	2	39.88	1	39.30	38.55	1	3,263	0.03%
2020/04/08	3	37.20	0	0.00	37.50	3	3,168	0.09%
2020/04/01	1	34.75	0	0.00	35.30	1	3,132	0.03%
2020/03/31	4	35.45	2	35.00	34.65	2	3,111	0.06%
2020/03/27	0	0.00	2	34.88	34.80	-2	3,074	-0.07%
2020/03/26	1	35.10	0	0.00	35.65	1	3,032	0.03%
2020/03/24	0	0.00	2	34.45	34.00	-2	2,911	-0.07%
2020/03/23	2	32.60	1	33.00	32.65	1	2,919	0.03%
2020/03/20	12	33.60	13	33.27	34.00	-1	2,908	-0.03%
2020/03/19	1	31.70	0	0.00	31.70	1	2,868	0.03%
2020/03/17	0	0.00	3	37.15	36.00	-3	2,738	-0.11%
2020/03/16	2	37.78	2	36.80	37.00	0	2,702	0.00%
2020/03/13	2	38.45	0	0.00	39.05	2	2,719	0.07%
2020/03/12	2	42.68	0	0.00	42.10	2	2,630	0.08%
2020/03/10	2	44.00	1	44.85	44.80	1	2,521	0.04%
2020/03/06	2	45.68	0	0.00	45.65	2	2,446	0.08%
2020/03/02	0	0.00	3	45.45	45.20	-3	2,432	-0.12%
2020/02/27	4	45.18	2	45.05	44.85	2	2,427	0.08%
2020/02/25	2	46.80	1	47.40	46.90	1	2,365	0.04%
2020/02/24	2	46.45	0	0.00	46.15	2	2,352	0.09%
2020/02/21	2	47.50	0	0.00	47.65	2	2,345	0.09%
2020/02/18	0	0.00	1	48.50	48.40	-1	2,295	-0.04%
2020/02/17	1	48.40	0	0.00	48.30	1	2,334	0.04%
2020/02/12	0	0.00	4	47.15	47.40	-4	2,698	-0.15%
2020/02/10	6	44.69	5	45.10	45.05	1	3,051	0.03%
2020/02/07	3	45.53	0	0.00	45.30	3	3,249	0.09%
2020/02/05	1	46.40	0	0.00	46.10	1	3,350	0.03%
2020/02/03	1	43.80	1	44.00	45.20	0	3,480	0.00%
2020/01/31	3	47.95	0	0.00	47.50	3	3,623	0.08%
2020/01/30	2	48.00	5	48.22	48.00	-3	4,256	-0.07%
2020/01/16	0	0.00	4	53.40	54.00	-4	4,320	-0.09%
2020/01/15	1	53.80	0	0.00	53.40	1	4,389	0.02%
2020/01/08	1	53.10	5.2	53.01	52.60	-4.2	5,326	-0.08%
2020/01/03	1	57.80	2	56.95	56.60	-1	5,665	-0.02%
2019/12/27	0	0.00	2	56.70	57.10	-2	5,690	-0.04%
2019/12/20	0	0.00	1	56.10	56.20	-1	5,724	-0.02%
2019/12/13	0	0.00	1	56.40	56.00	-1	5,931	-0.02%
2019/12/11	0	0.00	1	57.40	57.10	-1	5,931	-0.02%
2019/12/10	1	57.10	9	57.13	57.60	-8	5,945	-0.13%
2019/12/09	1	55.90	1	56.10	55.90	0	5,894	0.00%
2019/12/06	0	0.00	9	55.73	55.60	-9	5,930	-0.15%
2019/12/05	6	55.15	0	0.00	55.50	6	5,982	0.10%
2019/12/04	3	54.93	0	0.00	54.60	3	5,992	0.05%
2019/12/03	1	55.00	0	0.00	55.30	1	6,008	0.02%
2019/12/02	1	54.40	0	0.00	54.60	1	6,029	0.02%
2019/11/26	1	55.40	0	0.00	55.00	1	6,273	0.02%
2019/11/25	0	0.00	1	55.70	55.70	-1	6,379	-0.02%
2019/11/20	1	55.10	0	0.00	55.10	1	6,689	0.01%
2019/11/19	2	56.50	0	0.00	56.30	2	6,725	0.03%
2019/11/18	1	56.20	0	0.00	56.10	1	6,827	0.01%
2019/11/15	5	56.00	0	0.00	56.00	5	6,878	0.07%
2019/11/11	1	56.80	0	0.00	55.80	1	7,019	0.01%
2019/11/08	13	60.52	2	60.90	60.10	11	6,897	0.16%
2019/11/07	2	62.85	2	63.85	62.80	0	6,827	0.00%
2019/11/06	3	68.17	2	68.05	66.30	1	6,655	0.02%
2019/11/04	5	67.80	7	68.20	67.70	-2	6,517	-0.03%
2019/11/01	8	67.13	2	67.00	67.60	6	6,488	0.09%
2019/10/31	0	0.00	1	65.80	66.30	-1	6,466	-0.02%
2019/10/30	2	67.00	2	67.05	67.20	0	6,403	0.00%
2019/10/29	16	67.14	16	67.03	67.70	0	6,323	0.00%
2019/10/28	3	63.90	15	63.65	63.80	-12	5,741	-0.21%
2019/10/25	10	62.80	0	0.00	62.50	10	5,747	0.17%
2019/10/24	8	62.91	1	63.10	63.20	7	5,844	0.12%
2019/10/23	1	62.10	0	0.00	62.40	1	5,862	0.02%
2019/10/22	9	64.22	0	0.00	63.00	9	5,810	0.15%
2019/10/21	0	0.00	1	62.80	62.80	-1	5,646	-0.02%
2019/10/17	0	0.00	2	62.00	62.10	-2	5,546	-0.04%
2019/10/16	11	63.65	5	63.38	61.40	6	5,476	0.11%
2019/10/15	4	62.45	14.3	62.87	64.20	-10.3	5,053	-0.20%
2019/10/14	1	58.20	0	0.00	58.40	1	4,701	0.02%
2019/10/08	1	58.50	3	58.10	57.80	-2	4,685	-0.04%
2019/10/02	0	0.00	3	57.00	57.10	-3	4,791	-0.06%
2019/09/27	1	56.00	0	0.00	55.90	1	5,072	0.02%
2019/09/25	0	0.00	1	58.00	57.80	-1	5,178	-0.02%
2019/09/24	5	59.30	0	0.00	58.60	5	5,201	0.10%
2019/09/23	0	0.00	1	57.80	58.90	-1	5,188	-0.02%
2019/09/20	1	58.00	1	58.30	57.80	0	5,158	0.00%
2019/09/19	8	58.40	7	58.16	58.30	1	5,046	0.02%
2019/09/18	0	0.00	1	58.00	57.20	-1	5,058	-0.02%
2019/09/17	1	56.80	2	57.10	56.80	-1	5,021	-0.02%
2019/09/16	2	57.70	1	57.60	57.60	1	5,045	0.02%
2019/09/12	0	0.00	5	57.80	57.80	-5	5,051	-0.10%
2019/09/10	0	0.00	2	57.10	57.00	-2	5,016	-0.04%
2019/09/09	2	58.30	4	58.13	57.80	-2	5,071	-0.04%
2019/09/06	0	0.00	4	57.20	56.90	-4	5,046	-0.08%
2019/09/05	6	57.48	1	56.80	56.80	5	5,029	0.10%
2019/09/04	2	57.40	0	0.00	57.40	2	5,006	0.04%
2019/09/02	1	56.90	0	0.00	57.10	1	5,012	0.02%
2019/08/30	0	0.00	1	57.30	56.80	-1	5,006	-0.02%
2019/08/29	4	58.95	2	58.30	58.00	2	4,901	0.04%
2019/08/28	2	59.55	7	58.90	59.20	-5	4,787	-0.10%
2019/08/27	2	58.60	5.3	59.23	59.50	-3.3	4,670	-0.07%
2019/08/26	2	56.95	0	0.00	56.80	2	4,483	0.04%
2019/08/23	7	57.63	5	57.72	57.90	2	4,476	0.04%
2019/08/22	6	56.97	2.2	57.38	57.20	3.9	4,483	0.09%
2019/08/21	3	57.10	0	0.00	57.50	3	4,433	0.07%
2019/08/20	0	0.00	5	56.30	55.80	-5	4,345	-0.12%
2019/08/16	1	56.60	1	56.10	56.10	0	4,274	0.00%
2019/08/15	0	0.00	25	54.67	56.30	-25	4,212	-0.59%
2019/08/14	4	57.00	0	0.00	55.20	4	4,113	0.10%
2019/08/13	2	54.95	8	55.91	55.90	-6	3,973	-0.15%
2019/08/12	6	54.85	0	0.00	55.30	6	3,906	0.15%
2019/08/08	1	53.50	1	53.40	53.40	0	3,809	0.00%
2019/08/06	1	50.00	1	50.70	52.20	0	3,783	0.00%
2019/08/05	4	51.20	2	51.10	50.00	2	3,728	0.05%
2019/08/02	13	53.04	4	52.60	52.30	9	3,701	0.24%
2019/08/01	3	55.03	0	0.00	54.40	3	3,686	0.08%
2019/07/31	3	55.27	1	55.40	55.60	2	3,662	0.05%
2019/07/30	0	0.00	3	54.27	54.20	-3	3,576	-0.08%
2019/07/29	9	55.03	3	55.17	54.10	6	3,565	0.17%
2019/07/26	2.5	54.51	1	54.90	55.00	1.5	3,490	0.04%
2019/07/25	2	53.40	2	53.70	53.80	0	3,391	0.00%
2019/07/24	1	52.90	0	0.00	52.60	1	3,365	0.03%
2019/07/23	1	52.90	0	0.00	52.40	1	3,432	0.03%
2019/07/22	0	0.00	1	52.20	52.20	-1	3,480	-0.03%
2019/07/17	1	53.60	12	53.43	53.30	-11	3,537	-0.31%
2019/07/16	0.3	53.30	0	0.00	53.30	0.3	3,436	0.01%
2019/07/15	2	52.30	0	0.00	52.70	2	3,432	0.06%
2019/07/12	12	52.65	2	52.60	52.70	10	3,525	0.28%
2019/07/11	0	0.00	2	53.30	52.70	-2	3,582	-0.06%
2019/07/09	1	52.50	3	52.47	52.40	-2	4,039	-0.05%
2019/07/08	3	53.60	10	53.40	53.00	-7	4,095	-0.17%
2019/07/04	47	52.80	26	52.55	52.40	21	4,054	0.52%
2019/07/03	2	51.00	4	51.40	51.10	-2	3,897	-0.05%
2019/07/02	6	51.35	5	51.54	51.90	1	3,988	0.03%
2019/07/01	0	0.00	10	50.50	50.70	-10	3,962	-0.25%
2019/06/28	2	49.63	0	0.00	49.55	2	4,010	0.05%
2019/06/27	2	50.05	7	49.91	50.00	-5	4,130	-0.12%
2019/06/26	5	49.90	0	0.00	49.70	5	4,161	0.12%
2019/06/25	0	0.00	4	51.00	50.00	-4	4,187	-0.10%
2019/06/24	0	0.00	1	49.80	49.80	-1	4,178	-0.02%
2019/06/21	4	50.16	1	49.35	49.35	3	4,231	0.07%
2019/06/20	1	50.60	0	0.00	51.00	1	4,253	0.02%
2019/06/19	1	50.60	1	50.30	50.30	0	4,375	0.00%
2019/06/18	0	0.00	1	49.75	49.60	-1	4,492	-0.02%
2019/06/17	3	51.07	0	0.00	50.10	3	4,685	0.06%
2019/06/14	0	0.00	5	50.00	50.70	-5	5,180	-0.10%
2019/06/12	1	49.90	0	0.00	49.20	1	5,318	0.02%
2019/06/11	5	49.60	0	0.00	49.60	5	5,363	0.09%
2019/06/05	1	49.75	0	0.00	49.00	1	5,527	0.02%
2019/05/30	1	49.85	0	0.00	49.75	1	5,885	0.02%
2019/05/29	2	50.60	2	48.95	50.40	0	5,846	0.00%
2019/05/27	0	0.00	5	48.90	49.20	-5	5,793	-0.09%
2019/05/24	0	0.00	3	48.83	47.70	-3	5,805	-0.05%
2019/05/20	1	49.15	0	0.00	48.75	1	6,404	0.02%
2019/05/16	1	50.70	0	0.00	50.20	1	6,457	0.02%
2019/05/15	0	0.00	1	52.00	51.50	-1	6,640	-0.02%
2019/05/14	0	0.00	2	51.00	51.80	-2	6,759	-0.03%
2019/05/13	0	0.00	3	51.70	51.00	-3	6,863	-0.04%
2019/05/10	1	52.90	1	52.90	52.90	0	6,886	0.00%
2019/05/09	1	55.60	5	54.66	53.60	-4	6,898	-0.06%
2019/05/06	13	55.98	6	56.50	55.90	7	6,964	0.10%
2019/05/03	0	0.00	10	58.27	58.20	-10	6,923	-0.14%
2019/05/02	1	57.60	5	57.30	57.60	-4	6,905	-0.06%
2019/04/30	4.2	56.34	3	56.50	57.00	1.2	6,883	0.02%
2019/04/29	4.1	55.92	22	56.29	55.40	-18	6,868	-0.26%
2019/04/26	13.1	57.73	5	57.10	57.10	8.1	6,828	0.12%
2019/04/25	1.1	58.90	4	58.90	58.60	-3	6,898	-0.04%
2019/04/24	0.1	58.80	0	0.00	58.70	0.1	6,943	0.00%
2019/04/23	1.2	60.05	1	60.10	59.90	0.2	6,911	0.00%
2019/04/22	5.1	59.00	5.3	59.37	58.80	-0.2	6,873	0.00%
2019/04/19	0.1	58.60	1	58.60	58.50	-1	6,956	-0.01%
2019/04/18	2.3	58.21	1	59.20	58.10	1.3	6,932	0.02%
2019/04/17	0.2	59.70	10	60.50	59.60	-9.9	6,917	-0.14%
2019/04/16	14.2	60.61	10	60.55	60.60	4.2	6,899	0.06%
2019/04/15	21.2	62.50	27	61.45	61.10	-5.9	6,995	-0.08%
2019/04/12	4	58.50	7	58.70	59.60	-3	6,710	-0.04%
2019/04/11	5	58.80	1	58.00	58.00	4	6,682	0.06%
2019/04/10	12	59.78	5	59.90	59.40	7	6,618	0.11%
2019/04/09	1	60.10	200	60.01	60.30	-199	6,559	-3.03%	大賣/鉅額交易
2019/04/08	209	61.55	22	61.90	61.70	187	6,502	2.88%	大買/鉅額交易
2019/04/03	10	60.60	3	60.10	60.00	7	6,381	0.11%
2019/04/02	19	60.27	9	60.11	59.60	10	6,346	0.16%
2019/04/01	2	60.50	1	60.50	59.40	1	6,285	0.02%
2019/03/29	2	58.05	0	0.00	58.20	2	6,159	0.03%
2019/03/28	6	58.15	0	0.00	58.10	6	6,165	0.10%
2019/03/27	0	0.00	1	58.10	58.10	-1	6,192	-0.02%
2019/03/26	12	58.27	3	57.77	57.60	9	6,158	0.15%
2019/03/25	7	57.64	1	57.40	57.50	6	6,139	0.10%
2019/03/22	12	59.58	4	59.53	59.10	8	6,089	0.13%
2019/03/21	2	60.75	2	60.85	60.50	0	6,019	0.00%
2019/03/20	10	59.72	7	60.04	60.10	3	5,947	0.05%
2019/03/19	16	58.09	17	59.21	60.10	-1	5,852	-0.02%
2019/03/15	10	56.20	13	55.98	55.30	-3	5,433	-0.06%
2019/03/14	8	55.30	6	55.00	54.90	2	5,714	0.04%
2019/03/13	4	54.60	3	54.77	55.00	1	5,895	0.02%
2019/03/12	12	55.82	13	55.13	54.50	-1	5,936	-0.02%
2019/03/11	4	55.50	13	55.42	55.00	-9	6,024	-0.15%
2019/03/08	9	54.12	28	54.59	54.30	-19	6,167	-0.31%
2019/03/07	1	53.00	0	0.00	53.00	1	6,259	0.02%
2019/03/06	4	54.45	6	54.18	54.60	-2	6,341	-0.03%
2019/03/05	12	53.17	16	53.36	53.80	-4	6,336	-0.06%
2019/03/04	1	52.70	1	52.80	52.50	0	6,321	0.00%
2019/02/27	5	52.54	4	52.45	52.30	1	6,369	0.02%
2019/02/26	13	52.96	0	0.00	52.50	13	6,482	0.20%
2019/02/25	5	53.96	7	53.37	53.20	-2	6,681	-0.03%
2019/02/22	2	53.50	1	53.50	53.50	1	6,774	0.01%
2019/02/21	8	55.00	7	55.97	54.40	1	6,807	0.01%
2019/02/20	2	54.20	8	54.23	54.30	-6	6,657	-0.09%
2019/02/19	2	53.25	13	53.18	53.70	-11	6,603	-0.17%
2019/02/18	9	52.19	5	52.50	52.00	4	6,641	0.06%
2019/02/15	8	52.69	7	52.60	52.40	1	7,038	0.01%
2019/02/14	11	54.38	16	54.50	53.10	-5	7,195	-0.07%
2019/02/13	11	52.61	1	52.80	52.20	10	7,106	0.14%
2019/02/12	1	52.00	4	53.65	54.20	-3	7,212	-0.04%
2019/02/11	0	0.00	2	51.20	52.00	-2	7,137	-0.03%
2019/01/30	2	51.20	0	0.00	50.90	2	7,254	0.03%
2019/01/29	1	50.90	2	51.30	51.80	-1	7,308	-0.01%
2019/01/25	3	50.10	5	50.00	50.30	-2	7,634	-0.03%
2019/01/24	2	49.43	1	49.30	49.30	1	7,777	0.01%
2019/01/21	0	0.00	2	50.15	49.60	-2	8,009	-0.02%
2019/01/18	1	49.45	0	0.00	49.45	1	8,180	0.01%
2019/01/17	3	50.20	3	50.32	49.35	0	8,256	0.00%
2019/01/16	1	51.00	4	50.90	51.80	-3	8,237	-0.04%
2019/01/15	3	50.90	2	50.80	50.70	1	8,293	0.01%
2019/01/14	1	50.50	1	50.60	50.50	0	8,449	0.00%
2019/01/11	1	51.40	2	52.80	50.70	-1	8,592	-0.01%
2019/01/10	0	0.00	3	51.30	51.20	-3	8,559	-0.04%
2019/01/09	0	0.00	6	51.40	51.60	-6	8,609	-0.07%
2019/01/08	6	50.27	10	50.70	50.60	-4	8,576	-0.05%
2019/01/07	16	50.52	23	50.56	50.30	-7	8,570	-0.08%
2019/01/04	1	47.75	5	47.93	48.50	-4	8,513	-0.05%
2019/01/03	2	46.70	0	0.00	46.60	2	8,602	0.02%
2018/12/25	4	47.00	3	47.32	48.20	1	9,276	0.01%
2018/12/20	1	47.00	1	47.80	47.00	0	9,656	0.00%
2018/12/19	3	48.13	1	48.40	48.10	2	9,624	0.02%
2018/12/18	1	48.00	1	48.40	48.00	0	9,619	0.00%
2018/12/17	1	48.80	1	49.00	48.80	0	9,591	0.00%
2018/12/14	3	49.43	1	48.45	49.35	2	9,598	0.02%
2018/12/13	3	48.88	1	49.65	49.30	2	9,544	0.02%
2018/12/12	0	0.00	3	49.20	49.45	-3	9,529	-0.03%
2018/12/11	6	48.18	0	0.00	48.30	6	9,458	0.06%
2018/12/10	13	47.49	5	48.10	46.90	8	9,421	0.08%
2018/12/07	30	50.47	27	49.59	49.35	3	9,252	0.03%
2018/12/06	3	51.67	11	52.81	51.50	-8	8,950	-0.09%
2018/12/05	8	54.75	9	55.06	54.90	-1	8,793	-0.01%
2018/12/04	2	56.50	1	56.30	56.00	1	8,855	0.01%
2018/12/03	8	54.89	15	55.35	56.10	-7	8,835	-0.08%
2018/11/30	33	53.01	35	53.43	52.90	-2	8,718	-0.02%
2018/11/29	1	52.60	11	53.08	52.00	-10	8,458	-0.12%
2018/11/28	16	51.03	2	51.75	51.90	14	8,366	0.17%
2018/11/27	1	50.10	7	50.48	51.00	-6	8,404	-0.07%
2018/11/26	2	49.65	2	49.50	49.40	0	8,372	0.00%
2018/11/23	9	49.59	18	49.94	48.70	-9	8,377	-0.11%
2018/11/22	5	52.48	5	52.10	50.60	0	8,321	0.00%
2018/11/21	2	53.25	2	53.30	53.10	0	8,119	0.00%
2018/11/20	0	0.00	3	52.40	52.70	-3	8,002	-0.04%
2018/11/19	4	53.85	3	53.83	53.40	1	7,924	0.01%
2018/11/16	2	51.70	3	52.97	51.60	-1	7,764	-0.01%
2018/11/15	6	52.30	6	52.13	52.40	0	7,696	0.00%
2018/11/14	22	53.43	31	52.40	52.50	-9	7,556	-0.12%
2018/11/13	3	49.30	6	49.93	49.50	-3	7,234	-0.04%
2018/11/12	2	48.70	8	49.13	48.95	-6	7,046	-0.09%
2018/11/09	9	49.05	10	48.60	48.90	-1	6,990	-0.01%
2018/11/08	2	47.95	0	0.00	47.05	2	6,783	0.03%
2018/11/07	0	0.00	4	47.83	47.95	-4	6,736	-0.06%
2018/11/06	3	48.33	2	47.10	46.30	1	6,684	0.01%
2018/11/05	0	0.00	5	47.24	47.40	-5	6,588	-0.08%
2018/11/02	28	48.19	18	48.00	48.20	10	6,511	0.15%
2018/11/01	7	50.40	19	49.57	51.30	-12	6,165	-0.19%
2018/10/31	4	49.40	5	49.55	48.00	-1	6,075	-0.02%
2018/10/30	5	48.25	0	0.00	48.50	5	6,028	0.08%
2018/10/29	0	0.00	4	46.80	47.65	-4	6,022	-0.07%
2018/10/26	4	47.66	1	46.25	46.00	3	6,001	0.05%
2018/10/25	4	48.68	1	49.30	48.45	3	5,967	0.05%
2018/10/24	5	51.48	9	51.76	50.90	-4	5,993	-0.07%
2018/10/23	1	53.10	2	51.75	50.70	-1	5,973	-0.02%
2018/10/22	7	52.23	6	53.00	52.30	1	6,050	0.02%
2018/10/19	2	49.10	4	49.59	50.70	-2	5,930	-0.03%
2018/10/18	1	49.50	0	0.00	48.45	1	5,829	0.02%
2018/10/17	6	48.31	0	0.00	48.25	6	5,994	0.10%
2018/10/16	1	48.00	11	48.50	48.10	-10	6,125	-0.16%
2018/10/15	7	47.49	1	47.35	47.40	6	6,159	0.10%
2018/10/12	9	46.07	2	46.05	47.00	7	6,344	0.11%
2018/10/11	0	0.00	4	44.75	44.45	-4	6,514	-0.06%
2018/10/09	5	48.97	2	49.60	48.75	3	6,289	0.05%
2018/10/08	0	0.00	1	54.00	53.40	-1	6,050	-0.02%
2018/10/05	10	55.00	7	53.71	53.30	3	5,974	0.05%
2018/10/04	12	55.28	10	55.30	56.70	2	5,850	0.03%
2018/10/03	17	56.35	22	57.55	56.10	-5	5,789	-0.09%
2018/10/02	12	56.10	12	56.51	55.70	0	5,593	0.00%
2018/10/01	18	55.27	6	56.45	57.50	12	5,482	0.22%
2018/09/28	1	52.60	2	52.60	52.40	-1	5,263	-0.02%
2018/09/27	3	51.70	0	0.00	51.30	3	5,242	0.06%
2018/09/26	3	52.07	0	0.00	51.70	3	5,240	0.06%
2018/09/20	0	0.00	2	50.40	50.20	-2	5,264	-0.04%
2018/09/17	2	51.55	0	0.00	51.40	2	5,256	0.04%
2018/09/14	0	0.00	6	51.80	52.00	-6	5,238	-0.11%
2018/09/13	2	50.90	0	0.00	50.70	2	5,246	0.04%
2018/09/12	8	50.55	2	50.60	51.30	6	5,242	0.11%
2018/09/11	1	49.85	1	48.90	50.50	0	5,246	0.00%
2018/09/10	2	48.50	0	0.00	48.20	2	5,217	0.04%
2018/09/07	5	52.96	3	52.70	51.40	2	5,124	0.04%
2018/09/06	25	56.83	22	55.45	55.10	3	5,042	0.06%
2018/09/05	1	55.00	1	55.30	54.80	0	4,910	0.00%
2018/09/03	1	54.70	1	54.20	54.60	0	4,929	0.00%
2018/08/30	2	58.30	0	0.00	58.50	2	5,008	0.04%
2018/08/24	10	53.60	0	0.00	53.40	10	5,258	0.19%
2018/08/23	1	54.30	12	54.41	53.90	-11	5,307	-0.21%
2018/08/22	10	54.40	10	54.30	54.30	0	5,357	0.00%
2018/08/21	0	0.00	1	53.00	53.50	-1	5,428	-0.02%
2018/08/20	4	54.35	16	53.18	53.30	-12	5,452	-0.22%
2018/08/17	1	57.40	2	57.30	56.90	-1	5,360	-0.02%
2018/08/16	2	56.95	24	56.38	56.70	-22	5,465	-0.40%
2018/08/15	1	57.90	20	57.70	57.60	-19	5,472	-0.35%
2018/08/14	11	58.65	5	59.10	58.90	6	5,475	0.11%
2018/08/13	1	60.10	0	0.00	58.20	1	5,609	0.02%
2018/08/10	1	61.80	0	0.00	61.30	1	5,574	0.02%
2018/08/07	6.1	63.52	22	62.86	62.30	-15.9	5,763	-0.28%
2018/08/06	40	63.11	3	63.10	63.10	37	5,704	0.65%
2018/08/03	10	61.70	1	61.70	61.80	9	5,672	0.16%
2018/08/02	4	61.83	2	61.80	61.10	2	5,662	0.04%
2018/08/01	22	62.62	9	62.48	62.50	13	5,636	0.23%
2018/07/31	3	61.40	3	61.93	60.60	0	5,546	0.00%
2018/07/30	1	60.70	0	0.00	60.40	1	5,491	0.02%
2018/07/27	6	60.50	7	61.97	62.20	-1	5,676	-0.02%
2018/07/25	0	0.00	5	61.16	60.80	-5	5,528	-0.09%
2018/07/24	35	60.92	31	61.27	61.10	4	5,503	0.07%
2018/07/23	25	65.80	10	65.50	63.60	15	5,308	0.28%
2018/07/20	2	67.20	4	67.35	67.80	-2	5,209	-0.04%
2018/07/19	7	68.13	12	67.27	66.30	-5	5,284	-0.09%
2018/07/18	1	67.70	3	65.67	67.90	-2	5,321	-0.04%
2018/07/17	1	62.70	0	0.00	62.30	1	5,165	0.02%
2018/07/16	7	63.14	0	0.00	62.90	7	5,326	0.13%
2018/07/12	0	0.00	1	61.70	61.70	-1	5,790	-0.02%
2018/07/11	0	0.00	1	61.00	60.50	-1	6,117	-0.02%
2018/07/10	0	0.00	5	59.02	59.40	-5	6,364	-0.08%
2018/07/06	1	61.50	0	0.00	61.10	1	6,760	0.01%
2018/07/05	1	63.50	4	63.18	61.70	-3	6,752	-0.04%
2018/07/04	2	62.90	0	0.00	62.70	2	6,764	0.03%
2018/07/03	1	63.00	0	0.00	62.20	1	6,799	0.01%
2018/06/28	1	62.70	0	0.00	62.70	1	6,809	0.01%
2018/06/27	4	62.85	0	0.00	62.70	4	6,849	0.06%
2018/06/20	0	0.00	1	64.50	63.30	-1	6,947	-0.01%
2018/06/14	9	66.59	6	65.65	65.50	3	6,966	0.04%
2018/06/13	0	0.00	0.6	65.50	65.50	-0.6	7,088	-0.01%
2018/06/12	2	65.50	9	65.12	65.10	-7	7,191	-0.10%
2018/06/11	11	66.35	2	66.30	66.20	9	7,214	0.12%
2018/06/08	43	67.07	5	66.58	66.70	38	7,249	0.52%
2018/06/07	15	67.90	30	67.33	66.80	-15	7,316	-0.21%
2018/06/06	9	69.01	11	69.62	69.50	-2	7,194	-0.03%
2018/06/05	4	67.08	16	67.19	67.30	-12	7,006	-0.17%
2018/06/04	1	66.20	13	66.10	65.70	-12	7,034	-0.17%
2018/06/01	0	0.00	30	64.83	64.80	-30	7,030	-0.43%
2018/05/31	1	65.80	7	65.96	64.30	-6	7,037	-0.09%
2018/05/30	24	66.56	3	66.50	65.80	21	7,034	0.30%
2018/05/29	0	0.00	1	67.40	66.00	-1	7,029	-0.01%
2018/05/28	1	66.40	1	65.90	66.80	0	6,988	0.00%
2018/05/25	5	66.12	5	65.80	65.90	0	7,093	0.00%
2018/05/24	8	65.96	3	65.83	66.60	5	7,119	0.07%
2018/05/23	0	0.00	3	65.33	65.10	-3	7,096	-0.04%
2018/05/22	2	64.60	1	65.10	64.50	1	7,150	0.01%
2018/05/21	4	66.28	0	0.00	65.10	4	7,327	0.05%
2018/05/18	1	63.70	0	0.00	64.40	1	7,305	0.01%
2018/05/17	3	64.57	6	65.38	64.20	-3	7,663	-0.04%
2018/05/16	3	62.90	2	62.80	63.00	1	7,943	0.01%
2018/05/15	3	64.17	0	0.00	63.10	3	8,215	0.04%
2018/05/14	0.1	63.80	1	65.00	63.80	-0.9	8,670	-0.01%
2018/05/11	0	0.00	2	64.20	64.50	-2	8,955	-0.02%
2018/05/10	2	64.30	0	0.00	64.50	2	9,567	0.02%
2018/05/09	0.1	63.50	1	64.00	63.00	-0.9	9,803	-0.01%
2018/05/08	0.1	64.00	2	63.65	63.80	-1.9	10,168	-0.02%
2018/05/04	7	61.33	7	61.41	61.20	0	10,847	0.00%
2018/05/02	0.1	65.60	1	66.00	65.60	-1	11,215	-0.01%
2018/04/30	4	64.80	1	64.60	65.20	3	11,407	0.03%
2018/04/27	1.1	64.33	3	64.43	64.20	-1.9	11,456	-0.02%
2018/04/26	3	63.97	8	65.55	63.50	-5	11,494	-0.04%
2018/04/25	10	65.42	0	0.00	65.50	10	11,423	0.09%
2018/04/24	2	62.00	9	62.11	62.90	-7	11,292	-0.06%
2018/04/23	3	66.07	2	67.50	66.00	1	11,038	0.01%
2018/04/20	11	67.59	9	68.41	68.10	2	10,952	0.02%
2018/04/19	17	68.47	10	67.81	67.80	7	10,791	0.06%
2018/04/18	32	70.29	33	68.97	68.50	-1	10,695	-0.01%
2018/04/17	33	73.85	14	72.61	71.00	19	10,337	0.18%
2018/04/16	10	79.44	46	79.14	78.20	-36	10,028	-0.36%
2018/04/13	64	77.61	19	78.23	77.50	45	9,783	0.46%
2018/04/12	4	72.00	0	0.00	72.60	4	9,424	0.04%
2018/04/03	5	70.92	0	0.00	71.20	5	9,530	0.05%
2018/03/30	0	0.00	4	73.40	72.70	-4	9,500	-0.04%
2018/03/29	1	72.70	1	73.40	72.40	0	9,550	0.00%
2018/03/28	1	73.40	7	73.59	72.90	-6	9,532	-0.06%
2018/03/27	1	74.50	2	73.10	73.10	-1	9,510	-0.01%
2018/03/26	2	71.30	0	0.00	71.40	2	9,514	0.02%
2018/03/23	5	70.66	1	69.80	71.10	4	9,584	0.04%
2018/03/22	1	73.00	32	74.35	72.50	-31	9,572	-0.32%
2018/03/21	1	74.70	4	73.80	73.50	-3	9,582	-0.03%
2018/03/20	0	0.00	6	73.52	73.40	-6	9,571	-0.06%
2018/03/19	13	74.61	0	0.00	74.10	13	9,578	0.14%
2018/03/16	1	73.80	3	73.80	73.50	-2	9,445	-0.02%
2018/03/15	33	72.98	1	72.90	72.90	32	9,417	0.34%
2018/03/14	1	72.40	0	0.00	71.90	1	9,447	0.01%
2018/03/13	1	73.30	1	73.80	73.20	0	9,506	0.00%
2018/03/12	7	71.80	0	0.00	71.90	7	9,604	0.07%
2018/03/09	1	72.50	0	0.00	70.90	1	9,821	0.01%
2018/03/08	0	0.00	2	72.10	72.10	-2	9,799	-0.02%
2018/03/07	0	0.00	1	69.20	70.20	-1	9,717	-0.01%
2018/03/06	1	69.80	2	70.20	70.00	-1	9,756	-0.01%
2018/03/05	1	70.90	1	71.20	70.00	0	9,774	0.00%
2018/03/02	12.1	71.22	18	71.11	71.00	-5.9	9,787	-0.06%
2018/03/01	34	71.72	13	71.58	71.90	21	9,791	0.21%
2018/02/27	5	74.46	2	74.55	72.60	3	9,849	0.03%
2018/02/26	17.1	73.18	8	73.21	73.20	9.1	9,747	0.09%
2018/02/23	0	0.00	1	72.60	72.90	-1	9,745	-0.01%
2018/02/22	5.1	73.37	4	73.10	72.50	1.1	9,784	0.01%
2018/02/21	4	73.28	22	73.77	73.70	-18	9,834	-0.18%
2018/02/12	8	70.08	1	69.60	68.90	7	9,840	0.07%
2018/02/09	26	67.97	1	67.00	69.80	25	9,841	0.25%
2018/02/08	3	72.63	2	72.00	70.80	1	9,486	0.01%
2018/02/07	18	78.27	15	77.36	75.50	3	9,260	0.03%
2018/02/06	58	81.18	52	80.40	76.60	6	9,230	0.07%
2018/02/05	15	85.52	1	85.40	85.00	14	8,934	0.16%
2018/02/02	24.1	92.75	14	92.52	91.40	10.1	8,933	0.11%
2018/02/01	38	102.59	4	101.88	101.50	34	8,656	0.39%
2018/01/31	5	102.10	29	103.26	104.00	-24	8,489	-0.28%
2018/01/30	12	100.98	12	100.25	99.50	0	8,227	0.00%
2018/01/29	12	100.54	18	100.89	100.50	-6	8,091	-0.07%
2018/01/26	9	95.98	5	96.56	96.80	4	7,838	0.05%
2018/01/25	5	93.82	11	95.38	94.70	-6	7,710	-0.08%
2018/01/24	2	90.70	5	91.18	92.90	-3	7,540	-0.04%
2018/01/23	1	89.30	8	89.90	88.30	-7	7,405	-0.09%
2018/01/22	0	0.00	20	89.00	88.70	-20	7,440	-0.27%
2018/01/19	1	86.40	1	87.30	86.70	0	7,471	0.00%
2018/01/18	1	87.80	0	0.00	86.70	1	7,480	0.01%
2018/01/17	1	87.00	4	87.20	87.60	-3	7,547	-0.04%
2018/01/16	11	87.60	0	0.00	87.60	11	7,569	0.15%
2018/01/11	0	0.00	2	84.70	84.70	-2	7,656	-0.03%
2018/01/10	0	0.00	3	84.97	84.50	-3	7,841	-0.04%
2018/01/09	1	87.50	0	0.00	85.80	1	7,898	0.01%
2018/01/08	1	88.30	3	87.63	87.20	-2	7,993	-0.03%
2018/01/05	5	89.48	2	88.60	87.20	3	7,976	0.04%
2018/01/04	1	84.50	1	85.50	85.80	0	7,890	0.00%
2018/01/02	0	0.00	1	83.70	83.70	-1	8,156	-0.01%