TPK-KY (3673)-國票-新莊券商分點個股進出

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
40.90
漲跌
▲1.65
漲幅
+4.20%
成交量
6,124張
產業
上市光電類股
552人加入追蹤

立即追蹤
本地時間:14:30(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

TPK-KY (3673)籌碼相關－國票-新莊券商分點個股進出

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

國票-新莊券商分點個股進出
國票-新莊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
2024/06/21	5	40.63	0	0.00	40.40	5	3,045	0.16%
2024/06/20	4	41.41	1	41.50	40.85	3	2,940	0.10%
2024/06/19	14	40.16	3	40.20	40.15	11	2,757	0.40%
2024/05/31	0	0.00	1	38.80	38.40	-1	2,395	-0.04%
2024/05/29	7	39.04	0	0.00	38.80	7	2,388	0.29%
2024/05/28	1	38.20	0	0.00	39.45	1	2,358	0.04%
2024/05/22	1	38.85	0	0.00	38.30	1	2,286	0.04%
2024/05/16	2	37.20	0	0.00	37.15	2	2,292	0.09%
2024/04/23	1	35.90	0	0.00	36.45	1	2,542	0.04%
2024/04/10	0	0.00	0.1	40.45	40.35	-0.1	2,595	0.00%
2024/03/22	1	35.45	3	35.30	35.65	-2	2,092	-0.10%
2024/03/21	1	35.05	7	34.53	35.10	-6	2,047	-0.29%
2024/03/20	2	33.90	2	34.45	33.90	0	2,021	0.00%
2024/03/15	2	33.95	0	0.00	34.15	2	2,008	0.10%
2024/03/14	2	34.15	0	0.00	34.45	2	1,985	0.10%
2024/03/12	0	0.00	6	34.95	35.05	-6	1,957	-0.31%
2024/03/08	0	0.00	1	35.60	34.90	-1	1,884	-0.05%
2024/03/07	3	34.82	0	0.00	34.85	3	1,843	0.16%
2024/02/23	5	36.70	5	35.77	35.65	0	1,730	0.00%
2024/02/19	0	0.00	1	37.65	37.50	-1	1,693	-0.06%
2024/02/16	1	37.35	0	0.00	37.35	1	1,662	0.06%
2024/01/26	2	36.55	2	36.38	36.35	0	1,447	0.00%
2024/01/23	0	0.00	1	35.30	35.30	-1	1,301	-0.08%
2024/01/19	2	35.60	2	35.50	35.60	0	1,289	0.00%
2024/01/17	0	0.00	1	34.80	34.80	-1	1,249	-0.08%
2024/01/16	2	36.18	1	36.25	36.10	1	1,219	0.08%
2024/01/12	1	36.30	0	0.00	35.35	1	1,165	0.09%
2024/01/10	1	35.60	0	0.00	35.05	1	1,136	0.09%
2023/11/17	0	0.00	1	34.90	35.20	-1	834	-0.12%
2023/10/18	0	0.00	1	33.20	33.15	-1	1,304	-0.08%
2023/09/26	1	33.70	0	0.00	33.75	1	1,952	0.05%
2023/09/07	0	0.00	10	35.10	35.10	-10	2,994	-0.33%
2023/09/04	10	35.43	0	0.00	35.50	10	3,339	0.30%
2023/08/10	2	36.45	1	35.85	35.40	1	4,741	0.02%
2023/08/02	0	0.00	30	38.50	38.35	-30	4,876	-0.62%
2023/07/19	0	0.00	30	40.38	40.00	-30	5,127	-0.59%
2023/07/14	0	0.00	1	41.50	41.25	-1	5,904	-0.02%
2023/07/13	0	0.00	2	42.20	41.50	-2	5,946	-0.03%
2023/07/03	0	0.00	2	45.28	45.35	-2	6,039	-0.03%
2023/06/30	0	0.00	1	44.35	44.30	-1	5,949	-0.02%
2023/06/29	1	43.65	1	43.65	43.90	0	5,909	0.00%
2023/06/27	0	0.00	12	42.93	43.05	-12	5,870	-0.20%
2023/06/26	13	44.29	0	0.00	43.95	13	5,812	0.22%
2023/06/21	32	44.84	4	44.51	45.05	28	5,673	0.49%
2023/06/20	30	42.78	0	0.00	42.70	30	5,357	0.56%
2023/06/19	2	42.35	0	0.00	42.50	2	5,310	0.04%
2023/06/16	0	0.00	60	41.63	41.85	-60	5,255	-1.14%
2023/06/15	10	42.55	0	0.00	42.65	10	5,181	0.19%
2023/06/14	5	43.24	10	42.65	42.40	-5	5,159	-0.10%
2023/06/13	8	42.84	2	42.90	42.70	6	5,169	0.12%
2023/06/12	11	43.18	1	42.80	42.80	10	5,144	0.19%
2023/06/09	2	42.78	40	42.80	42.75	-38	5,135	-0.74%
2023/06/08	3	44.23	2	44.48	43.80	1	5,065	0.02%
2023/06/07	15	43.67	2	43.83	43.20	13	4,933	0.26%
2023/06/06	3	43.88	0	0.00	43.95	3	4,808	0.06%
2023/06/05	1	43.20	1	43.05	42.90	0	4,731	0.00%
2023/06/02	1	42.75	1	42.55	42.35	0	4,735	0.00%
2023/06/01	1	43.95	1	44.45	43.25	0	4,749	0.00%
2023/05/31	21	42.61	0	0.00	42.40	21	4,545	0.46%
2023/05/30	0	0.00	10	41.75	42.00	-10	4,518	-0.22%
2023/05/29	0	0.00	10	41.60	41.75	-10	4,490	-0.22%
2023/05/26	0	0.00	5	41.10	41.00	-5	4,527	-0.11%
2023/05/25	2	41.75	2	41.95	41.60	0	4,639	0.00%
2023/05/23	0	0.00	4	41.70	41.60	-4	4,677	-0.09%
2023/05/22	20	41.20	3	41.63	41.60	17	4,624	0.37%
2023/05/19	21	39.93	0	0.00	40.30	21	4,515	0.47%
2023/05/18	32	40.88	0	0.00	40.50	32	4,443	0.72%
2023/05/17	4	40.90	1	39.80	40.60	3	4,302	0.07%
2023/05/12	4	37.85	0	0.00	38.10	4	4,004	0.10%
2023/05/10	0	0.00	1	38.55	38.45	-1	3,927	-0.03%
2023/05/05	0	0.00	2	38.45	38.30	-2	3,720	-0.05%
2023/05/04	0	0.00	1	38.45	38.95	-1	3,654	-0.03%
2023/04/25	0	0.00	10	37.60	36.90	-10	3,382	-0.30%
2023/04/24	0	0.00	10	37.60	37.70	-10	3,331	-0.30%
2023/04/21	2.1	38.00	0	0.00	37.50	2.1	3,281	0.06%
2023/04/20	1	39.10	10	38.90	38.50	-9	3,166	-0.28%
2023/04/19	5.1	42.81	27	42.31	41.25	-22	2,923	-0.75%
2023/04/17	15	37.65	0	0.00	37.75	15	2,264	0.66%
2023/04/14	6	37.72	1	37.85	37.90	5	2,165	0.23%
2023/04/13	10	36.55	0	0.00	36.25	10	1,988	0.50%
2023/04/12	2	36.50	0	0.00	36.80	2	1,947	0.10%
2023/04/11	1	36.50	0	0.00	36.40	1	1,843	0.05%
2023/03/31	0	0.00	2	34.35	34.25	-2	1,679	-0.12%
2023/03/30	0	0.00	1	34.45	34.30	-1	1,673	-0.06%
2023/03/29	0	0.00	2	34.50	34.65	-2	1,665	-0.12%
2023/03/24	5	35.80	0	0.00	35.30	5	1,629	0.31%
2023/03/22	0	0.00	1	35.65	35.30	-1	1,593	-0.06%
2023/03/17	2	34.40	0	0.00	34.35	2	1,525	0.13%
2023/03/16	1	34.70	0	0.00	34.10	1	1,501	0.07%
2023/03/15	20	35.60	0	0.00	34.40	20	1,467	1.36%
2023/03/14	1	35.30	0	0.00	35.00	1	1,453	0.07%
2023/03/13	1	34.25	10	34.51	35.60	-9	1,411	-0.64%
2023/03/10	2	34.85	7	34.41	34.50	-5	1,357	-0.37%
2023/03/09	5	36.00	0	0.00	35.50	5	1,311	0.38%
2023/03/08	8	36.10	1	36.30	36.10	7	1,277	0.55%
2023/03/06	1	36.80	0	0.00	36.50	1	1,156	0.09%
2023/03/02	0	0.00	25	34.05	33.90	-25	1,037	-2.41%
2023/02/24	5	34.15	2	34.10	34.20	3	970	0.31%
2023/02/23	10	34.89	2	35.13	35.05	8	888	0.90%
2023/02/22	3	32.00	19	31.96	33.95	-16	712	-2.25%
2023/02/21	0	0.00	5	31.90	31.75	-5	604	-0.83%
2023/02/20	30	31.83	0	0.00	31.95	30	605	4.96%
2023/02/17	5	31.05	0	0.00	31.20	5	600	0.83%
2023/02/15	0	0.00	10	30.67	30.85	-10	621	-1.61%
2022/12/22	0	0.00	1	29.80	29.80	-1	815	-0.12%
2022/12/14	1	31.00	0	0.00	30.80	1	880	0.11%
2022/11/15	0	0.00	5	30.70	30.95	-5	1,198	-0.42%
2022/11/07	0	0.00	10	30.10	30.10	-10	1,274	-0.78%
2022/11/02	8	29.54	0	0.00	29.65	8	1,273	0.63%
2022/11/01	2	29.00	0	0.00	29.05	2	1,267	0.16%
2022/10/28	5	28.20	5	28.25	28.10	0	1,268	0.00%
2022/10/27	1	29.50	0	0.00	29.70	1	1,228	0.08%
2022/10/12	1	31.00	0	0.00	31.05	1	1,210	0.08%
2022/10/07	0	0.00	2	32.75	32.60	-2	1,189	-0.17%
2022/10/05	2	32.00	0	0.00	31.85	2	1,172	0.17%
2022/09/28	1	32.00	5	30.69	30.60	-4	1,169	-0.34%
2022/09/15	5	35.50	0	0.00	35.10	5	1,197	0.42%
2022/09/12	10	35.65	0	0.00	35.95	10	1,209	0.83%
2022/09/07	0	0.00	1	34.55	34.40	-1	1,216	-0.08%
2022/09/02	0	0.00	5	35.45	35.45	-5	1,207	-0.41%
2022/08/26	0	0.00	20	37.59	37.50	-20	1,183	-1.69%
2022/08/25	0	0.00	1	36.85	36.85	-1	1,090	-0.09%
2022/08/24	0	0.00	5	36.20	36.00	-5	1,069	-0.47%
2022/08/22	11	36.83	1	37.10	36.35	10	1,010	0.99%
2022/08/19	2	35.33	2	36.03	36.10	0	934	0.00%
2022/08/12	1	34.10	0	0.00	34.10	1	880	0.11%
2022/08/04	20	32.95	0	0.00	33.50	20	910	2.20%
2022/07/28	0	0.00	0	34.10	34.10	0	987	0.00%
2022/07/20	0	0.00	35	34.43	34.55	-35	1,022	-3.42%
2022/07/05	0	0.00	1	32.30	33.15	-1	1,100	-0.09%
2022/06/30	1	34.90	0	0.00	34.65	1	1,123	0.09%
2022/06/14	0	0.00	1	33.95	34.40	-1	1,112	-0.09%
2022/06/06	1	34.90	0	0.00	34.80	1	1,115	0.09%
2022/06/01	0	0.00	5	34.00	33.95	-5	1,155	-0.43%
2022/05/09	5	31.80	0	0.00	31.85	5	1,214	0.41%
2022/04/08	1	35.05	0	0.00	35.15	1	1,578	0.06%
2022/03/29	0	0.00	1	37.10	37.15	-1	1,599	-0.06%
2022/03/22	1	38.00	0	0.00	38.40	1	1,660	0.06%
2022/02/25	1	38.75	1	38.20	38.45	0	1,758	0.00%
2022/02/21	1	40.45	0	0.00	40.45	1	1,839	0.05%
2022/02/14	1	39.65	1	39.50	39.50	0	1,981	0.00%
2022/01/21	1	40.55	0	0.00	40.10	1	2,545	0.04%
2021/12/21	0	0.00	0.2	42.90	42.75	-0.2	2,579	-0.01%
2021/12/14	0.1	41.60	0	0.00	41.60	0.1	2,646	0.00%
2021/12/07	0	0.00	2	41.18	41.30	-2	2,596	-0.08%
2021/12/01	0	40.20	1	40.25	40.45	-1	2,639	-0.04%
2021/11/22	0	0.00	4	41.80	42.25	-4	2,566	-0.16%
2021/11/15	0	0.00	5	41.80	41.85	-5	2,433	-0.21%
2021/11/12	15	41.03	0	0.00	41.30	15	2,409	0.62%
2021/11/04	0	0.00	5	41.80	41.05	-5	2,504	-0.20%
2021/11/02	5	41.00	6	42.73	40.75	-1	2,478	-0.04%
2021/11/01	11	43.24	6	43.65	43.20	5	2,378	0.21%
2021/10/29	8	43.08	10	43.25	42.50	-2	2,209	-0.09%
2021/10/28	1	43.75	0	0.00	44.30	1	2,034	0.05%
2021/10/27	5	39.65	0	0.00	40.30	5	1,858	0.27%
2021/10/25	5	40.61	2	40.60	41.05	3	1,805	0.17%
2021/10/13	0.1	37.25	0	0.00	37.10	0.1	1,809	0.01%
2021/09/14	6	38.17	0	0.00	38.05	6	2,032	0.30%
2021/09/08	5	36.85	0	0.00	36.85	5	2,092	0.24%
2021/08/03	1	42.75	0	0.00	42.45	1	3,432	0.03%
2021/07/27	30	43.70	0	0.00	43.65	30	4,514	0.66%
2021/07/23	0	0.00	30	44.75	44.80	-30	5,104	-0.59%
2021/07/08	3	45.23	0	0.00	45.30	3	6,699	0.04%
2021/06/30	0	0.00	1	46.95	46.60	-1	6,982	-0.01%
2021/06/29	1	48.25	0	0.00	46.95	1	6,981	0.01%
2021/06/23	0	0.00	1	45.90	46.60	-1	7,087	-0.01%
2021/06/21	1	45.20	0	0.00	45.15	1	7,091	0.01%
2021/06/16	1	46.35	1	46.50	45.60	0	7,202	0.00%
2021/06/02	0	0.00	5	47.34	46.65	-5	7,765	-0.06%
2021/06/01	5	47.60	1	47.10	47.30	4	7,887	0.05%
2021/05/31	1	46.75	0	0.00	46.10	1	7,998	0.01%
2021/05/28	1	45.70	1	45.85	46.20	0	8,104	0.00%
2021/05/17	1	43.40	1	44.05	43.40	0	9,214	0.00%
2021/05/14	1	49.15	0	0.00	48.20	1	9,147	0.01%
2021/05/13	1	48.70	0	0.00	48.70	1	9,073	0.01%
2021/05/12	0	0.00	6	51.92	50.20	-6	8,880	-0.07%
2021/05/11	0	0.00	1	53.10	51.00	-1	8,570	-0.01%
2021/05/07	0	0.00	5	51.18	51.80	-5	8,306	-0.06%
2021/05/06	3	49.80	1	50.10	49.55	2	8,117	0.02%
2021/05/05	1	50.60	6	50.13	49.10	-5	8,057	-0.06%
2021/05/04	11	50.98	4	49.60	49.45	7	7,886	0.09%
2021/05/03	1	54.40	1	55.20	54.30	0	7,340	0.00%
2021/04/29	2	55.70	2	54.75	54.20	0	7,002	0.00%
2021/04/28	2	55.80	4	56.95	55.40	-2	6,796	-0.03%
2021/04/27	3	52.43	21	54.11	56.70	-18	6,320	-0.28%
2021/04/26	1	52.10	3	51.80	51.60	-2	5,953	-0.03%
2021/04/23	2	50.55	1	50.50	50.70	1	5,875	0.02%
2021/04/22	0	0.00	2	51.00	49.50	-2	5,964	-0.03%
2021/04/21	0	0.00	4	51.45	50.60	-4	5,941	-0.07%
2021/04/20	2	51.50	0	0.00	51.50	2	5,881	0.03%
2021/04/19	2	51.10	2	51.60	51.10	0	5,832	0.00%
2021/04/16	0	0.00	3	49.95	49.85	-3	5,667	-0.05%
2021/04/12	0	0.00	2	49.25	49.35	-2	5,568	-0.04%
2021/04/09	3	50.33	3	49.90	49.50	0	5,567	0.00%
2021/04/08	0	0.00	4	52.18	52.20	-4	5,458	-0.07%
2021/04/07	3	51.27	0	0.00	51.50	3	5,365	0.06%
2021/04/06	0	0.00	12	50.81	50.80	-12	5,325	-0.23%
2021/03/30	14	50.24	13	51.06	50.90	1	5,252	0.02%
2021/03/23	0	0.00	1	51.00	49.70	-1	5,191	-0.02%
2021/03/22	0	0.00	1	50.50	50.50	-1	5,131	-0.02%
2021/03/17	1	50.10	0	0.00	49.20	1	5,263	0.02%
2021/03/16	1	49.65	0	0.00	49.30	1	5,242	0.02%
2021/03/12	0	0.00	5	50.60	50.30	-5	5,247	-0.10%
2021/03/10	10	50.20	0	0.00	50.30	10	5,244	0.19%
2021/03/09	4	51.03	0	0.00	51.30	4	5,193	0.08%
2021/03/04	0	0.00	5	49.21	50.20	-5	4,909	-0.10%
2021/03/03	0	0.00	15	48.86	49.10	-15	4,795	-0.31%
2021/03/02	3	50.38	6	49.55	48.10	-3	4,671	-0.06%
2021/02/26	5	48.11	22	50.20	50.20	-17	4,017	-0.42%
2021/02/22	0	0.00	1	45.25	45.80	-1	3,448	-0.03%
2021/02/05	0	0.00	2	43.83	43.70	-2	3,442	-0.06%
2021/02/03	0	0.00	1	43.20	42.65	-1	3,446	-0.03%
2021/02/01	2	41.90	0	0.00	41.65	2	3,650	0.05%
2021/01/28	1	42.80	0	0.00	42.80	1	3,810	0.03%
2021/01/25	0	0.00	4	43.25	43.55	-4	3,784	-0.11%
2021/01/20	0	0.00	1	43.50	43.45	-1	3,747	-0.03%
2021/01/15	2	46.50	0	0.00	45.65	2	3,672	0.05%
2021/01/11	0	0.00	1	45.10	45.25	-1	3,491	-0.03%
2021/01/08	3	44.30	0	0.00	44.30	3	3,529	0.08%
2021/01/06	0	0.00	1	47.60	45.55	-1	3,535	-0.03%
2021/01/05	5	46.85	1	46.90	46.75	4	3,511	0.11%
2020/12/31	1	46.65	0	0.00	46.30	1	3,479	0.03%
2020/12/24	0	0.00	1	45.95	45.65	-1	3,385	-0.03%
2020/12/23	0	0.00	5	45.20	45.00	-5	3,362	-0.15%
2020/12/22	2	46.50	0	0.00	45.60	2	3,377	0.06%
2020/12/21	1	46.65	0	0.00	46.60	1	3,399	0.03%
2020/12/18	1	46.40	0	0.00	46.50	1	3,378	0.03%
2020/12/17	0	0.00	7	45.36	45.85	-7	3,335	-0.21%
2020/12/15	1	44.20	0	0.00	43.90	1	3,294	0.03%
2020/12/14	0	0.00	1	45.10	44.70	-1	3,329	-0.03%
2020/12/11	4	44.03	2	44.95	44.20	2	3,371	0.06%
2020/12/10	9	47.23	2	47.20	46.55	7	3,273	0.21%
2020/12/09	0	0.00	1	47.70	47.95	-1	3,236	-0.03%
2020/12/07	0	0.00	1	47.85	48.10	-1	3,192	-0.03%
2020/12/04	24	47.97	2	47.78	47.50	22	3,174	0.69%
2020/12/03	2	47.73	0	0.00	47.30	2	3,190	0.06%
2020/12/02	0	0.00	1	47.95	48.00	-1	3,185	-0.03%
2020/12/01	0	0.00	1	47.50	47.45	-1	3,154	-0.03%
2020/11/25	1	46.15	1	46.65	46.10	0	3,683	0.00%
2020/11/20	3	46.05	0	0.00	46.20	3	3,695	0.08%
2020/11/18	3	45.95	0	0.00	46.00	3	3,700	0.08%
2020/11/12	2	45.90	0	0.00	45.55	2	3,977	0.05%
2020/11/11	2	46.50	0	0.00	46.55	2	3,953	0.05%
2020/11/09	2	46.35	0	0.00	46.35	2	4,039	0.05%
2020/11/06	8	48.79	15	49.06	48.20	-7	3,974	-0.18%
2020/11/05	11	50.90	0	0.00	50.90	11	3,849	0.29%
2020/10/28	0	0.00	2	49.80	49.60	-2	5,864	-0.03%
2020/10/26	2	51.20	0	0.00	51.30	2	6,158	0.03%
2020/10/23	15	52.35	1	53.50	52.30	14	6,175	0.23%
2020/10/22	0	0.00	2	51.85	52.10	-2	6,157	-0.03%
2020/10/21	0	0.00	4	52.00	51.40	-4	6,167	-0.06%
2020/10/20	1	51.10	0	0.00	51.60	1	6,186	0.02%
2020/10/16	1	51.70	0	0.00	51.10	1	6,416	0.02%
2020/10/15	1	52.40	1	51.50	52.50	0	6,494	0.00%
2020/10/06	1	50.00	0	0.00	50.00	1	6,421	0.02%
2020/09/24	5	49.35	1	50.20	49.05	4	6,633	0.06%
2020/09/23	0	0.00	2	51.00	50.80	-2	6,633	-0.03%
2020/09/21	0	0.00	4	53.00	51.90	-4	6,730	-0.06%
2020/09/18	4	52.60	1	52.70	53.00	3	6,713	0.04%
2020/09/17	1	52.30	10	52.52	52.30	-9	6,733	-0.13%
2020/09/16	9	52.33	10	51.80	51.80	-1	6,734	-0.01%
2020/09/15	5	52.80	3	52.67	52.80	2	6,707	0.03%
2020/09/14	2	50.50	0	0.00	50.40	2	6,698	0.03%
2020/09/10	3	50.73	0	0.00	50.00	3	6,757	0.04%
2020/09/09	1	50.20	1	50.60	50.60	0	6,774	0.00%
2020/09/08	11	50.77	1	50.10	50.00	10	6,791	0.15%
2020/09/07	1	52.80	0	0.00	51.00	1	6,866	0.01%
2020/09/03	1	54.00	0	0.00	53.30	1	7,034	0.01%
2020/09/02	7	54.51	3	54.70	53.60	4	6,995	0.06%
2020/09/01	0	0.00	3	52.80	54.10	-3	6,747	-0.04%
2020/08/31	1	49.10	0	0.00	49.20	1	6,630	0.02%
2020/08/28	0	0.00	1	50.40	50.30	-1	6,630	-0.02%
2020/08/27	0	0.00	1	50.30	49.90	-1	6,667	-0.01%
2020/08/26	2	49.95	0	0.00	50.10	2	6,812	0.03%
2020/08/24	2	50.80	0	0.00	50.40	2	6,799	0.03%
2020/08/21	2	50.90	0	0.00	51.00	2	6,832	0.03%
2020/08/19	1	54.40	11	54.10	53.20	-10	6,765	-0.15%
2020/08/18	1	53.90	0	0.00	53.70	1	6,689	0.01%
2020/08/17	10	53.40	0	0.00	53.50	10	6,637	0.15%
2020/08/14	8	53.50	8	53.55	53.90	0	6,688	0.00%
2020/08/12	0	0.00	3	53.90	53.30	-3	6,543	-0.05%
2020/08/11	1	55.40	0	0.00	55.30	1	6,474	0.02%
2020/08/10	2	54.95	0	0.00	54.70	2	6,424	0.03%
2020/08/07	3	56.63	0	0.00	55.10	3	6,362	0.05%
2020/08/06	1	57.20	1	57.90	58.40	0	6,139	0.00%
2020/08/05	3	58.00	3	57.67	58.00	0	6,004	0.00%
2020/08/04	2	57.40	2	57.55	57.50	0	5,790	0.00%
2020/08/03	11	55.64	18	54.57	56.20	-7	5,322	-0.13%
2020/07/31	1	51.90	31	51.90	51.90	-30	4,519	-0.66%
2020/07/30	10	47.20	4	47.34	47.20	6	4,277	0.14%
2020/07/28	2	45.23	0	0.00	44.50	2	4,215	0.05%
2020/07/27	0	0.00	3	46.60	45.15	-3	4,237	-0.07%
2020/07/24	0	0.00	1	46.35	46.05	-1	4,246	-0.02%
2020/07/23	0	0.00	1	47.00	47.15	-1	4,253	-0.02%
2020/07/22	4	48.09	0	0.00	47.80	4	4,254	0.09%
2020/07/21	0	0.00	2	47.50	47.70	-2	4,074	-0.05%
2020/07/16	10	45.05	50	45.28	45.00	-40	4,052	-0.99%
2020/07/15	1	44.80	0	0.00	44.80	1	4,078	0.02%
2020/07/13	1	46.15	3	45.97	45.90	-2	4,265	-0.05%
2020/07/10	0	0.00	1	45.30	44.85	-1	4,348	-0.02%
2020/07/09	0	0.00	4	47.13	46.60	-4	4,459	-0.09%
2020/07/08	20	47.05	0	0.00	46.85	20	4,491	0.45%
2020/07/07	2	47.40	0	0.00	46.80	2	4,490	0.04%
2020/07/06	0	0.00	2	48.03	47.75	-2	4,560	-0.04%
2020/07/03	3	46.95	2	46.90	46.90	1	4,534	0.02%
2020/07/02	5	47.10	0	0.00	47.35	5	4,543	0.11%
2020/07/01	0	0.00	2	47.48	47.30	-2	4,521	-0.04%
2020/06/30	3	46.37	1	46.75	46.45	2	4,446	0.04%
2020/06/23	2	45.90	0	0.00	45.90	2	4,455	0.04%
2020/06/22	0	0.00	40	46.70	46.60	-40	4,438	-0.90%
2020/06/19	0	0.00	1	45.90	46.00	-1	4,461	-0.02%
2020/06/18	0	0.00	1	45.60	45.10	-1	4,426	-0.02%
2020/06/12	2	45.10	4	45.64	46.50	-2	4,474	-0.04%
2020/06/11	2	45.95	1	46.60	46.30	1	4,393	0.02%
2020/06/10	1	45.15	0	0.00	45.30	1	4,204	0.02%
2020/06/09	2	45.25	0	0.00	44.85	2	4,267	0.05%
2020/06/05	3	45.02	7	45.46	45.85	-4	4,260	-0.09%
2020/06/04	3	44.33	0	0.00	44.20	3	4,175	0.07%
2020/06/03	2	44.48	0	0.00	44.65	2	4,185	0.05%
2020/06/02	1	44.90	3	44.97	45.00	-2	4,107	-0.05%
2020/06/01	0	0.00	3	43.40	43.45	-3	3,947	-0.08%
2020/05/29	1	42.30	0	0.00	42.40	1	3,925	0.03%
2020/05/28	2	43.20	18	43.32	42.15	-16	3,943	-0.41%
2020/05/27	19	43.08	0	0.00	42.80	19	3,904	0.49%
2020/05/26	1	41.95	0	0.00	42.55	1	3,843	0.03%
2020/05/22	1	41.55	0	0.00	41.60	1	3,868	0.03%
2020/05/21	1	41.85	4	42.99	41.80	-3	3,876	-0.08%
2020/05/20	1	41.20	0	0.00	41.20	1	3,805	0.03%
2020/05/19	0	0.00	2	40.88	41.45	-2	3,818	-0.05%
2020/05/18	1	39.45	0	0.00	39.35	1	3,856	0.03%
2020/05/13	1	42.40	0	0.00	42.40	1	3,844	0.03%
2020/05/12	1	42.50	1	42.60	42.75	0	3,841	0.00%
2020/05/07	40	42.41	0	0.00	41.85	40	3,836	1.04%
2020/05/06	3	41.03	0	0.00	41.00	3	3,807	0.08%
2020/04/29	0	0.00	4	42.75	42.50	-4	3,850	-0.10%
2020/04/28	8	42.55	4	42.60	42.45	4	3,845	0.10%
2020/04/27	3	42.43	0	0.00	42.75	3	3,893	0.08%
2020/04/21	1	40.30	0	0.00	39.80	1	3,766	0.03%
2020/04/15	1	41.60	6	40.99	41.00	-5	3,469	-0.14%
2020/04/14	1	40.95	7	40.96	41.50	-6	3,430	-0.17%
2020/04/10	0	0.00	5	38.35	38.55	-5	3,252	-0.15%
2020/04/09	56	38.91	61	39.28	38.55	-5	3,263	-0.15%
2020/04/08	5	37.20	0	0.00	37.50	5	3,168	0.16%
2020/04/06	10	35.60	0	0.00	35.55	10	3,130	0.32%
2020/03/25	1	35.10	0	0.00	35.45	1	2,985	0.03%
2020/03/19	10	31.70	6	31.98	31.70	4	2,868	0.14%
2020/03/16	2	38.10	0	0.00	37.00	2	2,702	0.07%
2020/03/13	0	0.00	2	38.53	39.05	-2	2,719	-0.07%
2020/03/12	3	42.35	0	0.00	42.10	3	2,630	0.11%
2020/03/09	0	0.00	3	44.20	44.55	-3	2,495	-0.12%
2020/02/26	6	47.03	6	47.20	46.40	0	2,382	0.00%
2020/02/24	6	46.65	0	0.00	46.15	6	2,352	0.26%
2020/02/19	1	48.50	10	48.35	48.20	-9	2,331	-0.39%
2020/02/17	20	48.55	10	48.14	48.30	10	2,334	0.43%
2020/02/11	0	0.00	2	46.33	46.35	-2	2,854	-0.07%
2020/02/10	1	44.20	5	44.60	45.05	-4	3,051	-0.13%
2020/02/07	6	45.47	0	0.00	45.30	6	3,249	0.18%
2020/02/04	1	47.20	0	0.00	47.40	1	3,391	0.03%
2020/02/03	5	44.00	5	45.00	45.20	0	3,480	0.00%
2020/01/30	0	0.00	5	48.10	48.00	-5	4,256	-0.12%
2020/01/14	1	54.10	0	0.00	54.10	1	4,570	0.02%
2020/01/10	0	0.00	4	53.45	53.10	-4	4,678	-0.09%
2020/01/09	20	53.00	0	0.00	53.10	20	4,779	0.42%
2020/01/06	0	0.00	5	56.00	55.60	-5	5,675	-0.09%
2020/01/02	5	57.50	5	57.70	57.70	0	5,681	0.00%
2019/12/30	10	57.55	3	57.10	56.70	7	5,737	0.12%
2019/12/20	0	0.00	5	56.30	56.20	-5	5,724	-0.09%
2019/12/17	5	57.10	0	0.00	57.00	5	5,855	0.09%
2019/12/09	1	56.00	0	0.00	55.90	1	5,894	0.02%
2019/12/05	0	0.00	2	55.50	55.50	-2	5,982	-0.03%
2019/12/04	0	0.00	5	55.20	54.60	-5	5,992	-0.08%
2019/12/03	5	55.30	1	55.10	55.30	4	6,008	0.07%
2019/11/29	1	55.60	0	0.00	55.40	1	6,032	0.02%
2019/11/20	1	55.10	0	0.00	55.10	1	6,689	0.01%
2019/11/14	20	55.20	2	55.20	55.00	18	6,901	0.26%
2019/11/13	2	56.40	5	56.10	56.10	-3	6,916	-0.04%
2019/11/12	10	56.75	5	55.90	57.00	5	6,993	0.07%
2019/11/11	8	57.98	3	56.10	55.80	5	7,019	0.07%
2019/11/08	8	60.50	0	0.00	60.10	8	6,897	0.12%
2019/11/07	6	64.13	1	62.80	62.80	5	6,827	0.07%
2019/11/06	6	68.10	6	67.37	66.30	0	6,655	0.00%
2019/11/05	2	68.00	2	67.20	67.20	0	6,493	0.00%
2019/11/04	2	67.90	2	67.70	67.70	0	6,517	0.00%
2019/11/01	2	67.15	2	67.35	67.60	0	6,488	0.00%
2019/10/31	1	66.60	1	66.30	66.30	0	6,466	0.00%
2019/10/30	1	66.80	1	67.20	67.20	0	6,403	0.00%
2019/10/29	6	67.22	13	67.48	67.70	-7	6,323	-0.11%
2019/10/28	0	0.00	1	63.80	63.80	-1	5,741	-0.02%
2019/10/25	1	63.20	2	62.65	62.50	-1	5,747	-0.02%
2019/10/23	1	62.90	2	62.65	62.40	-1	5,862	-0.02%
2019/10/22	11	63.69	4	63.48	63.00	7	5,810	0.12%
2019/10/21	1	61.70	2	62.80	62.80	-1	5,646	-0.02%
2019/10/18	1	62.00	1	61.90	62.10	0	5,594	0.00%
2019/10/17	2	61.95	3	62.17	62.10	-1	5,546	-0.02%
2019/10/16	5	63.64	1	64.70	61.40	4	5,476	0.07%
2019/10/15	4	61.38	32	62.47	64.20	-28	5,053	-0.55%
2019/10/14	0	0.00	3	58.20	58.40	-3	4,701	-0.06%
2019/10/09	0	0.00	1	57.60	57.60	-1	4,676	-0.02%
2019/09/27	1	56.00	0	0.00	55.90	1	5,072	0.02%
2019/09/26	0	0.00	1	57.40	57.10	-1	5,106	-0.02%
2019/09/25	0	0.00	10	57.70	57.80	-10	5,178	-0.19%
2019/09/24	11	58.73	0	0.00	58.60	11	5,201	0.21%
2019/09/23	0	0.00	12	58.12	58.90	-12	5,188	-0.23%
2019/09/20	1	59.00	9	59.37	57.80	-8	5,158	-0.16%
2019/09/19	8	58.00	1	57.90	58.30	7	5,046	0.14%
2019/09/18	0	0.00	11	57.75	57.20	-11	5,058	-0.22%
2019/09/17	1	57.10	0	0.00	56.80	1	5,021	0.02%
2019/09/16	1	57.60	0	0.00	57.60	1	5,045	0.02%
2019/09/12	1	57.60	0	0.00	57.80	1	5,051	0.02%
2019/09/10	0	0.00	2	56.90	57.00	-2	5,016	-0.04%
2019/09/09	0	0.00	2	58.00	57.80	-2	5,071	-0.04%
2019/09/04	1	57.00	2	57.00	57.40	-1	5,006	-0.02%
2019/09/02	1	56.30	0	0.00	57.10	1	5,012	0.02%
2019/08/30	3	57.10	0	0.00	56.80	3	5,006	0.06%
2019/08/29	2	58.10	20	58.20	58.00	-18	4,901	-0.37%
2019/08/28	0	0.00	2	59.40	59.20	-2	4,787	-0.04%
2019/08/27	0	0.00	11	59.05	59.50	-11	4,670	-0.24%
2019/08/22	1	57.10	0	0.00	57.20	1	4,483	0.02%
2019/08/21	0	0.00	1	56.90	57.50	-1	4,433	-0.02%
2019/08/20	1	55.80	0	0.00	55.80	1	4,345	0.02%
2019/08/19	20	56.30	0	0.00	56.90	20	4,309	0.46%
2019/08/15	3	55.60	6	56.05	56.30	-3	4,212	-0.07%
2019/08/14	4	56.48	3	57.37	55.20	1	4,113	0.02%
2019/08/13	0	0.00	10	55.50	55.90	-10	3,973	-0.25%
2019/08/12	0	0.00	5	54.92	55.30	-5	3,906	-0.13%
2019/08/07	5	52.50	4	52.20	52.20	1	3,784	0.03%
2019/08/06	4	49.98	2	51.30	52.20	2	3,783	0.05%
2019/08/05	1	51.40	0	0.00	50.00	1	3,728	0.03%
2019/08/02	0	0.00	1	52.40	52.30	-1	3,701	-0.03%
2019/08/01	4	54.75	1	54.90	54.40	3	3,686	0.08%
2019/07/31	0	0.00	6	55.52	55.60	-6	3,662	-0.16%
2019/07/30	2	54.35	7	53.64	54.20	-5	3,576	-0.14%
2019/07/29	2	54.40	4	55.43	54.10	-2	3,565	-0.06%
2019/07/26	11	54.01	5	55.00	55.00	6	3,490	0.17%
2019/07/25	5	52.90	6	53.67	53.80	-1	3,391	-0.03%
2019/07/24	0	0.00	1	52.90	52.60	-1	3,365	-0.03%
2019/07/19	2	52.40	0	0.00	52.20	2	3,482	0.06%
2019/07/17	3	53.83	0	0.00	53.30	3	3,537	0.08%
2019/07/16	0	0.00	3	53.20	53.30	-3	3,436	-0.09%
2019/07/15	1	52.70	2	52.60	52.70	-1	3,432	-0.03%
2019/07/11	0	0.00	10	52.90	52.70	-10	3,582	-0.28%
2019/07/09	0	0.00	1	52.50	52.40	-1	4,039	-0.02%
2019/07/05	2	52.30	1	52.40	53.00	1	4,034	0.02%
2019/07/04	4	52.98	1	53.20	52.40	3	4,054	0.07%
2019/07/03	6	52.42	7	51.41	51.10	-1	3,897	-0.03%
2019/07/02	17	51.82	6	51.90	51.90	11	3,988	0.28%
2019/06/26	1	50.30	1	49.70	49.70	0	4,161	0.00%
2019/06/21	4	49.73	12	49.82	49.35	-8	4,231	-0.19%
2019/06/20	10	50.75	5	51.00	51.00	5	4,253	0.12%
2019/06/17	3	51.40	3	51.83	50.10	0	4,685	0.00%
2019/06/13	1	49.40	0	0.00	49.25	1	5,243	0.02%
2019/06/06	2	49.05	2	48.05	48.00	0	5,424	0.00%
2019/06/05	1	50.10	2	49.45	49.00	-1	5,527	-0.02%
2019/05/31	3	50.60	0	0.00	50.20	3	5,830	0.05%
2019/05/30	5	50.73	0	0.00	49.75	5	5,885	0.08%
2019/05/29	1	48.65	1	48.65	50.40	0	5,846	0.00%
2019/05/28	0	0.00	1	49.50	49.00	-1	5,787	-0.02%
2019/05/27	1	47.35	2	48.48	49.20	-1	5,793	-0.02%
2019/05/24	1	48.35	0	0.00	47.70	1	5,805	0.02%
2019/05/23	1	49.05	3	48.92	49.00	-2	5,822	-0.03%
2019/05/22	0	0.00	3	49.85	49.80	-3	6,129	-0.05%
2019/05/21	2	49.00	1	48.40	49.60	1	6,289	0.02%
2019/05/20	2	49.43	1	48.80	48.75	1	6,404	0.02%
2019/05/17	2	50.50	2	50.00	50.00	0	6,443	0.00%
2019/05/16	11	50.51	1	50.50	50.20	10	6,457	0.15%
2019/05/15	1	51.70	1	51.60	51.50	0	6,640	0.00%
2019/05/14	2	50.80	2	50.60	51.80	0	6,759	0.00%
2019/05/13	0	0.00	3	52.33	51.00	-3	6,863	-0.04%
2019/05/09	4	54.95	2	56.40	53.60	2	6,898	0.03%
2019/05/08	2	55.30	0	0.00	55.00	2	6,883	0.03%
2019/05/06	4	55.80	4	56.65	55.90	0	6,964	0.00%
2019/05/03	0	0.00	1	58.10	58.20	-1	6,923	-0.01%
2019/04/29	1	56.80	0	0.00	55.40	1	6,868	0.01%
2019/04/26	1	57.70	0	0.00	57.10	1	6,828	0.01%
2019/04/23	1	58.50	0	0.00	59.90	1	6,911	0.01%
2019/04/22	1	59.10	0	0.00	58.80	1	6,873	0.01%
2019/04/19	2	58.60	0	0.00	58.50	2	6,956	0.03%
2019/04/18	4	58.80	1	60.30	58.10	3	6,932	0.04%
2019/04/17	6	59.83	0	0.00	59.60	6	6,917	0.09%
2019/04/16	2	60.60	0	0.00	60.60	2	6,899	0.03%
2019/04/15	11	61.85	6	62.83	61.10	5	6,995	0.07%
2019/04/12	0	0.00	4	58.80	59.60	-4	6,710	-0.06%
2019/04/11	5	58.64	2	59.10	58.00	3	6,682	0.04%
2019/04/10	5	59.54	0	0.00	59.40	5	6,618	0.08%
2019/04/09	10	59.95	0	0.00	60.30	10	6,559	0.15%
2019/04/08	5	61.70	15	62.08	61.70	-10	6,502	-0.15%
2019/04/03	5	60.20	1	60.10	60.00	4	6,381	0.06%
2019/04/01	0	0.00	1	59.40	59.40	-1	6,285	-0.02%
2019/03/29	0	0.00	1	58.20	58.20	-1	6,159	-0.02%
2019/03/27	0	0.00	1	58.10	58.10	-1	6,192	-0.02%
2019/03/26	0	0.00	8	58.39	57.60	-8	6,158	-0.13%
2019/03/25	12	57.38	0	0.00	57.50	12	6,139	0.20%
2019/03/22	10	59.63	1	59.10	59.10	9	6,089	0.15%
2019/03/21	7	60.60	2	60.60	60.50	5	6,019	0.08%
2019/03/20	5	60.24	3	59.67	60.10	2	5,947	0.03%
2019/03/19	5	59.90	17	58.94	60.10	-12	5,852	-0.21%
2019/03/18	7	56.07	14	55.73	55.50	-7	5,334	-0.13%
2019/03/15	10	55.41	4	55.70	55.30	6	5,433	0.11%
2019/03/14	1	55.20	3	55.43	54.90	-2	5,714	-0.04%
2019/03/13	0	0.00	1	54.80	55.00	-1	5,895	-0.02%
2019/03/11	7	55.30	0.5	54.90	55.00	6.5	6,024	0.11%
2019/03/08	1	54.60	8.5	54.71	54.30	-7.5	6,167	-0.12%
2019/03/07	1	53.30	1	53.60	53.00	0	6,259	0.00%
2019/03/06	5	54.26	1	54.50	54.60	4	6,341	0.06%
2019/03/05	0	0.00	2	52.50	53.80	-2	6,336	-0.03%
2019/03/04	1	52.50	0	0.00	52.50	1	6,321	0.02%
2019/02/27	1	52.30	5	52.50	52.30	-4	6,369	-0.06%
2019/02/26	4	52.80	0	0.00	52.50	4	6,482	0.06%
2019/02/25	4	53.30	3.3	53.71	53.20	0.8	6,681	0.01%
2019/02/22	0	0.00	1	53.50	53.50	-1	6,774	-0.01%
2019/02/21	4	55.20	1	55.90	54.40	3	6,807	0.04%
2019/02/20	6	53.78	4	54.38	54.30	2	6,657	0.03%
2019/02/19	1	53.40	2	53.10	53.70	-1	6,603	-0.02%
2019/02/18	1	52.10	7.5	52.31	52.00	-6.5	6,641	-0.10%
2019/02/15	4.3	52.63	0	0.00	52.40	4.3	7,038	0.06%
2019/02/14	2	54.95	4.5	54.21	53.10	-2.5	7,195	-0.03%
2019/02/13	5	52.94	0	0.00	52.20	5	7,106	0.07%
2019/02/12	0.3	54.30	2	53.35	54.20	-1.8	7,212	-0.02%
2019/01/30	9	52.08	2	52.30	50.90	7	7,254	0.10%
2019/01/29	0	0.00	7	51.10	51.80	-7	7,308	-0.10%
2019/01/28	0.3	51.50	1	51.00	51.60	-0.8	7,372	-0.01%
2019/01/24	3	49.48	1	49.30	49.30	2	7,777	0.03%
2019/01/17	5	49.67	0	0.00	49.35	5	8,256	0.06%
2019/01/16	1.3	51.24	0	0.00	51.80	1.3	8,237	0.02%
2019/01/15	0	0.00	1	51.00	50.70	-1	8,293	-0.01%
2019/01/14	4.3	50.26	0	0.00	50.50	4.3	8,449	0.05%
2019/01/11	11	51.88	3	52.27	50.70	8	8,592	0.09%
2019/01/10	0	0.00	7	51.10	51.20	-7	8,559	-0.08%
2019/01/08	10	50.40	10	50.40	50.60	0	8,576	0.00%
2019/01/07	1	49.20	4	50.33	50.30	-3	8,570	-0.04%
2019/01/04	1	45.85	4	47.84	48.50	-3	8,513	-0.04%
2019/01/03	3	46.63	0	0.00	46.60	3	8,602	0.03%
2019/01/02	1	47.55	0	0.00	47.50	1	8,809	0.01%
2018/12/28	1	48.20	1	48.30	48.30	0	8,878	0.00%
2018/12/27	5	48.32	2	48.35	48.00	3	9,013	0.03%
2018/12/26	3	47.72	1	47.20	47.10	2	9,083	0.02%
2018/12/25	0	0.00	7	46.85	48.20	-7	9,276	-0.08%
2018/12/24	2	47.85	2	47.85	47.85	0	9,394	0.00%
2018/12/22	0	0.00	1	48.75	48.30	-1	9,637	-0.01%
2018/12/20	4	47.20	0	0.00	47.00	4	9,656	0.04%
2018/12/19	1	48.05	2	48.30	48.10	-1	9,624	-0.01%
2018/12/18	2	48.28	0	0.00	48.00	2	9,619	0.02%
2018/12/17	4	49.40	1	49.40	48.80	3	9,591	0.03%
2018/12/14	2	49.13	8	49.01	49.35	-6	9,598	-0.06%
2018/12/13	2	48.48	1	48.70	49.30	1	9,544	0.01%
2018/12/12	82	49.87	1	49.10	49.45	81	9,529	0.85%
2018/12/11	5	47.83	28	47.66	48.30	-23	9,458	-0.24%
2018/12/10	68	48.15	77	46.44	46.90	-9	9,421	-0.10%
2018/12/07	22	50.20	75	49.54	49.35	-53	9,252	-0.57%
2018/12/06	16	53.23	1	55.80	51.50	15	8,950	0.17%
2018/12/05	1	55.20	0	0.00	54.90	1	8,793	0.01%
2018/12/04	8	56.43	7	56.67	56.00	1	8,855	0.01%
2018/12/03	3	54.57	5	55.98	56.10	-2	8,835	-0.02%
2018/11/30	4	53.73	10	53.54	52.90	-6	8,718	-0.07%
2018/11/29	12	52.72	7	52.30	52.00	5	8,458	0.06%
2018/11/28	8	50.81	15	50.84	51.90	-7	8,366	-0.08%
2018/11/27	34	49.60	35	50.04	51.00	-1	8,404	-0.01%
2018/11/26	2	49.38	3	49.70	49.40	-1	8,372	-0.01%
2018/11/23	10	49.22	9	49.93	48.70	1	8,377	0.01%
2018/11/22	8	51.99	5	52.98	50.60	3	8,321	0.04%
2018/11/21	8	53.10	4	53.20	53.10	4	8,119	0.05%
2018/11/20	9	52.37	2	52.50	52.70	7	8,002	0.09%
2018/11/19	1	53.50	15	53.26	53.40	-14	7,924	-0.18%
2018/11/16	6	52.80	0	0.00	51.60	6	7,764	0.08%
2018/11/15	4	52.08	4	52.30	52.40	0	7,696	0.00%
2018/11/14	8	52.59	9	52.54	52.50	-1	7,556	-0.01%
2018/11/13	3	48.77	5	49.80	49.50	-2	7,234	-0.03%
2018/11/12	4	49.23	2	49.00	48.95	2	7,046	0.03%
2018/11/09	2	48.28	5	48.56	48.90	-3	6,990	-0.04%
2018/11/08	0	0.00	2	47.25	47.05	-2	6,783	-0.03%
2018/11/07	2	48.25	0	0.00	47.95	2	6,736	0.03%
2018/11/06	5	47.85	1	47.75	46.30	4	6,684	0.06%
2018/11/05	1	47.55	2	47.25	47.40	-1	6,588	-0.02%
2018/11/02	93	48.17	90	48.07	48.20	3	6,511	0.05%
2018/11/01	5	48.50	10	50.13	51.30	-5	6,165	-0.08%
2018/10/31	0	0.00	3	48.00	48.00	-3	6,075	-0.05%
2018/10/26	1	49.00	1	47.90	46.00	0	6,001	0.00%
2018/10/25	1	48.15	1	47.50	48.45	0	5,967	0.00%
2018/10/23	0	0.00	2	52.10	50.70	-2	5,973	-0.03%
2018/10/22	0	0.00	3	52.20	52.30	-3	6,050	-0.05%
2018/10/19	1	47.90	2	48.98	50.70	-1	5,930	-0.02%
2018/10/17	1	49.00	0	0.00	48.25	1	5,994	0.02%
2018/10/12	2	45.63	2	45.93	47.00	0	6,344	0.00%
2018/10/11	6	43.90	5	44.94	44.45	1	6,514	0.02%
2018/10/09	5	50.58	0	0.00	48.75	5	6,289	0.08%
2018/10/08	0	0.00	2	54.75	53.40	-2	6,050	-0.03%
2018/10/05	2	54.15	0	0.00	53.30	2	5,974	0.03%
2018/10/04	5	55.42	2	55.70	56.70	3	5,850	0.05%
2018/10/03	5	56.58	8	57.79	56.10	-3	5,789	-0.05%
2018/10/02	25	56.12	23	55.95	55.70	2	5,593	0.04%
2018/10/01	1	56.40	2	55.70	57.50	-1	5,482	-0.02%
2018/09/28	0	0.00	2	52.10	52.40	-2	5,263	-0.04%
2018/09/27	1	51.60	0	0.00	51.30	1	5,242	0.02%
2018/09/26	0	0.00	1	52.80	51.70	-1	5,240	-0.02%
2018/09/21	0	0.00	1	51.40	51.40	-1	5,236	-0.02%
2018/09/20	1	50.20	0	0.00	50.20	1	5,264	0.02%
2018/09/19	0	0.00	2	51.25	50.90	-2	5,261	-0.04%
2018/09/18	4	50.03	0	0.00	50.30	4	5,259	0.08%
2018/09/14	0	0.00	1	52.00	52.00	-1	5,238	-0.02%
2018/09/12	1	51.10	5	50.96	51.30	-4	5,242	-0.08%
2018/09/11	1	50.20	0	0.00	50.50	1	5,246	0.02%
2018/09/10	101	50.64	102	48.76	48.20	-1	5,217	-0.02%	大買/大賣/
2018/09/07	15	52.41	0	0.00	51.40	15	5,124	0.29%
2018/09/06	0	0.00	18	55.32	55.10	-18	5,042	-0.36%
2018/09/05	33	54.97	40	55.00	54.80	-7	4,910	-0.14%
2018/09/04	4	54.40	0	0.00	54.80	4	4,947	0.08%
2018/09/03	24	55.75	0	0.00	54.60	24	4,929	0.49%
2018/08/31	1	57.70	0	0.00	57.50	1	4,856	0.02%
2018/08/30	1	59.10	0	0.00	58.50	1	5,008	0.02%
2018/08/29	0	0.00	1	58.20	58.40	-1	5,200	-0.02%
2018/08/28	0	0.00	1	56.00	55.50	-1	5,216	-0.02%
2018/08/23	4	53.90	0	0.00	53.90	4	5,307	0.08%
2018/08/22	4	54.20	0	0.00	54.30	4	5,357	0.07%
2018/08/21	1	53.60	8	53.15	53.50	-7	5,428	-0.13%
2018/08/20	3	54.53	2	53.00	53.30	1	5,452	0.02%
2018/08/17	0	0.00	2	57.10	56.90	-2	5,360	-0.04%
2018/08/16	2	55.70	1	56.80	56.70	1	5,465	0.02%
2018/08/15	3	58.13	2	58.20	57.60	1	5,472	0.02%
2018/08/14	1	58.90	1	57.80	58.90	0	5,475	0.00%
2018/08/13	17	58.96	1	60.10	58.20	16	5,609	0.29%
2018/08/10	1	61.60	0	0.00	61.30	1	5,574	0.02%
2018/08/08	0	0.00	1	62.90	62.30	-1	5,729	-0.02%
2018/08/07	8	63.16	3	63.00	62.30	5	5,763	0.09%
2018/08/06	1	63.10	0	0.00	63.10	1	5,704	0.02%
2018/08/03	1	62.10	1	61.80	61.80	0	5,672	0.00%
2018/08/02	1	61.80	1	61.20	61.10	0	5,662	0.00%
2018/08/01	174	62.66	54	62.48	62.50	120	5,636	2.13%	大買/鉅額交易
2018/07/31	34	60.53	51	61.12	60.60	-17	5,546	-0.31%
2018/07/30	43	61.40	139	60.56	60.40	-96	5,491	-1.75%	大賣/
2018/07/27	34	59.80	34	60.43	62.20	0	5,676	0.00%
2018/07/26	24	61.10	52	61.00	61.00	-28	5,536	-0.51%
2018/07/25	31	61.05	2	61.60	60.80	29	5,528	0.52%
2018/07/24	1	60.80	1	61.10	61.10	0	5,503	0.00%
2018/07/20	0	0.00	1	67.40	67.80	-1	5,209	-0.02%
2018/07/19	4	66.30	4	68.30	66.30	0	5,284	0.00%
2018/07/18	5	64.32	7	65.03	67.90	-2	5,321	-0.04%
2018/07/17	0	0.00	1	62.80	62.30	-1	5,165	-0.02%
2018/07/16	1	62.40	0	0.00	62.90	1	5,326	0.02%
2018/07/12	0	0.00	1	61.60	61.70	-1	5,790	-0.02%
2018/07/06	1	60.80	1	61.20	61.10	0	6,760	0.00%
2018/06/27	152	63.47	0	0.00	62.70	152	6,849	2.22%	大買/鉅額交易
2018/06/26	0	0.00	1	62.50	62.60	-1	6,878	-0.01%
2018/06/22	5	62.40	0	0.00	62.40	5	6,917	0.07%
2018/06/21	0	0.00	150	64.04	64.00	-150	6,896	-2.18%	大賣/鉅額交易
2018/06/19	0	0.00	2	65.70	65.00	-2	6,953	-0.03%
2018/06/15	1	66.50	1	66.30	66.40	0	6,975	0.00%
2018/06/14	38	66.10	41	66.07	65.50	-3	6,966	-0.04%
2018/06/13	11	65.79	10	65.44	65.50	1	7,088	0.01%
2018/06/12	100	65.75	102	65.30	65.10	-2	7,191	-0.03%	大賣/
2018/06/11	41	66.80	40	66.30	66.20	1	7,214	0.01%
2018/06/08	83	66.87	84	66.27	66.70	-1	7,249	-0.01%
2018/06/07	15	67.27	7	66.89	66.80	8	7,316	0.11%
2018/06/06	6	68.97	7	69.63	69.50	-1	7,194	-0.01%
2018/06/05	9	66.61	9	67.26	67.30	0	7,006	0.00%
2018/06/04	1	65.70	0	0.00	65.70	1	7,034	0.01%
2018/06/01	2	64.45	1	65.20	64.80	1	7,030	0.01%
2018/05/31	1	65.30	2	66.05	64.30	-1	7,037	-0.01%
2018/05/30	10	66.27	9	66.29	65.80	1	7,034	0.01%
2018/05/29	5	67.00	5	66.00	66.00	0	7,029	0.00%
2018/05/28	6	66.55	10	66.45	66.80	-4	6,988	-0.06%
2018/05/25	1	65.80	0	0.00	65.90	1	7,093	0.01%
2018/05/23	7	64.74	1	65.20	65.10	6	7,096	0.08%
2018/05/22	32	64.53	100	64.91	64.50	-68	7,150	-0.95%
2018/05/21	73	66.07	64	66.43	65.10	9	7,327	0.12%
2018/05/18	111	64.20	60	64.15	64.40	51	7,305	0.70%	大買/
2018/05/17	5	64.70	6	64.22	64.20	-1	7,663	-0.01%
2018/05/16	56	62.78	56	62.65	63.00	0	7,943	0.00%
2018/05/15	0	0.00	1	64.40	63.10	-1	8,215	-0.01%
2018/05/11	1	64.80	0	0.00	64.50	1	8,955	0.01%
2018/05/10	0	0.00	1	64.00	64.50	-1	9,567	-0.01%
2018/05/08	1	64.00	0	0.00	63.80	1	10,168	0.01%
2018/05/07	0	0.00	3	62.50	62.70	-3	10,436	-0.03%
2018/05/04	5	61.00	3	61.83	61.20	2	10,847	0.02%
2018/05/03	1	64.80	0	0.00	63.80	1	10,823	0.01%
2018/05/02	1	65.60	2	65.85	65.60	-1	11,215	-0.01%
2018/04/30	1	64.60	1	65.00	65.20	0	11,407	0.00%
2018/04/27	1	64.60	1	64.40	64.20	0	11,456	0.00%
2018/04/26	3	64.57	3	64.87	63.50	0	11,494	0.00%
2018/04/25	3	65.17	9	64.78	65.50	-6	11,423	-0.05%
2018/04/24	1	61.40	0	0.00	62.90	1	11,292	0.01%
2018/04/23	12	66.04	1	68.90	66.00	11	11,038	0.10%
2018/04/20	4	68.50	2	69.00	68.10	2	10,952	0.02%
2018/04/18	11	68.05	25	68.51	68.50	-14	10,695	-0.13%
2018/04/17	4	75.55	19	73.74	71.00	-15	10,337	-0.15%
2018/04/16	17	79.43	11	78.57	78.20	6	10,028	0.06%
2018/04/13	4	77.98	8	78.34	77.50	-4	9,783	-0.04%
2018/04/12	0	0.00	1	71.70	72.60	-1	9,424	-0.01%
2018/04/11	1	71.90	1	71.70	71.70	0	9,583	0.00%
2018/04/10	1	71.90	1	72.30	71.70	0	9,573	0.00%
2018/04/09	1	71.60	0	0.00	72.70	1	9,556	0.01%
2018/04/02	0	0.00	1	73.40	72.50	-1	9,489	-0.01%
2018/03/30	1	73.40	0	0.00	72.70	1	9,500	0.01%
2018/03/29	2	72.60	1	73.80	72.40	1	9,550	0.01%
2018/03/28	1	73.00	4	73.35	72.90	-3	9,532	-0.03%
2018/03/27	1	73.10	2	72.85	73.10	-1	9,510	-0.01%
2018/03/26	2	71.40	0	0.00	71.40	2	9,514	0.02%
2018/03/23	3	70.17	1	70.70	71.10	2	9,584	0.02%
2018/03/22	1	74.30	13	74.08	72.50	-12	9,572	-0.13%
2018/03/21	1	73.60	3	73.83	73.50	-2	9,582	-0.02%
2018/03/20	1	73.40	0	0.00	73.40	1	9,571	0.01%
2018/03/19	6	75.17	3	74.90	74.10	3	9,578	0.03%
2018/03/16	0	0.00	3	73.60	73.50	-3	9,445	-0.03%
2018/03/15	1	72.90	3	73.07	72.90	-2	9,417	-0.02%
2018/03/14	3	72.23	12	72.81	71.90	-9	9,447	-0.10%
2018/03/13	1	73.20	2	73.45	73.20	-1	9,506	-0.01%
2018/03/12	1	71.60	1	72.10	71.90	0	9,604	0.00%
2018/03/09	1	71.20	0	0.00	70.90	1	9,821	0.01%
2018/03/08	0	0.00	2	72.60	72.10	-2	9,799	-0.02%
2018/03/07	2	70.20	2	70.00	70.20	0	9,717	0.00%
2018/03/06	6	70.08	4	69.95	70.00	2	9,756	0.02%
2018/03/02	2	70.90	23	71.06	71.00	-21	9,787	-0.21%
2018/03/01	0	0.00	2	71.80	71.90	-2	9,791	-0.02%
2018/02/27	13	74.80	1	75.00	72.60	12	9,849	0.12%
2018/02/26	0	0.00	3	73.03	73.20	-3	9,747	-0.03%
2018/02/23	11	72.45	1	72.90	72.90	10	9,745	0.10%
2018/02/22	51	73.16	45	72.72	72.50	6	9,784	0.06%
2018/02/21	6	71.92	13	73.52	73.70	-7	9,834	-0.07%
2018/02/12	63	70.49	66	69.64	68.90	-3	9,840	-0.03%
2018/02/09	65	65.28	70	68.03	69.80	-5	9,841	-0.05%
2018/02/08	7	73.44	1	70.70	70.80	6	9,486	0.06%
2018/02/07	51	78.99	53	77.36	75.50	-2	9,260	-0.02%
2018/02/06	53	79.94	39	76.51	76.60	14	9,230	0.15%
2018/02/05	3	85.10	1	85.30	85.00	2	8,934	0.02%
2018/02/02	37	92.48	13	91.42	91.40	24	8,933	0.27%
2018/02/01	0	0.00	2	101.50	101.50	-2	8,656	-0.02%
2018/01/31	5	103.40	3	104.00	104.00	2	8,489	0.02%
2018/01/30	5	101.70	10	100.94	99.50	-5	8,227	-0.06%
2018/01/29	10	100.99	18	100.47	100.50	-8	8,091	-0.10%
2018/01/26	1	96.70	5	96.56	96.80	-4	7,838	-0.05%
2018/01/25	5	94.16	10	95.21	94.70	-5	7,710	-0.06%
2018/01/24	3	91.93	3	91.80	92.90	0	7,540	0.00%
2018/01/23	9	89.77	1	90.40	88.30	8	7,405	0.11%
2018/01/22	2	88.70	21	88.70	88.70	-19	7,440	-0.26%
2018/01/19	17	86.81	0	0.00	86.70	17	7,471	0.23%
2018/01/18	6	87.65	4	87.98	86.70	2	7,480	0.03%
2018/01/16	2	87.70	0	0.00	87.60	2	7,569	0.03%
2018/01/15	1	86.20	1	86.40	86.40	0	7,571	0.00%
2018/01/12	3	85.87	5	86.26	86.10	-2	7,609	-0.03%
2018/01/11	3	84.60	4	84.73	84.70	-1	7,656	-0.01%
2018/01/10	13	85.66	3	86.00	84.50	10	7,841	0.13%
2018/01/08	3	87.87	6	88.63	87.20	-3	7,993	-0.04%
2018/01/05	5	88.24	4	89.50	87.20	1	7,976	0.01%
2018/01/04	0	0.00	1	85.00	85.80	-1	7,890	-0.01%
2018/01/03	1	84.40	1	84.60	84.40	0	7,991	0.00%
2018/01/02	1	83.90	2	83.60	83.70	-1	8,156	-0.01%