TPK-KY (3673)-台新-建北券商分點個股進出

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
37.10
漲跌
▲0.40
漲幅
+1.09%
成交量
1,123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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/06/11	0	37.25	0	0.00	36.50	0	2,208	0.00%
2024/06/04	3	37.98	0	0.00	37.65	3	2,318	0.13%
2024/05/30	0	0.00	1	38.70	38.25	-1	2,402	-0.04%
2024/05/29	0	0.00	1	39.35	38.80	-1	2,388	-0.04%
2024/05/28	1	38.75	3	39.43	39.45	-2	2,358	-0.08%
2024/05/23	1	37.90	0	0.00	37.15	1	2,281	0.04%
2024/05/22	0	0.00	1	39.00	38.30	-1	2,286	-0.04%
2024/05/21	2	37.68	0	0.00	37.50	2	2,258	0.09%
2024/05/16	0	0.00	0	36.95	37.15	0	2,292	0.00%
2024/05/15	0	0.00	1	37.30	36.65	-1	2,385	-0.04%
2024/05/13	1	36.25	0	0.00	36.60	1	2,391	0.04%
2024/05/02	0	0.00	10	38.26	38.20	-10	2,502	-0.40%
2024/04/29	0	0.00	4	38.80	38.95	-4	2,535	-0.16%
2024/04/26	0	0.00	1	38.20	37.75	-1	2,507	-0.04%
2024/04/19	2	36.30	1	36.70	36.30	1	2,585	0.04%
2024/04/18	0	0.00	1	38.00	37.70	-1	2,577	-0.04%
2024/04/17	1	36.95	0	0.00	37.00	1	2,582	0.04%
2024/04/16	2	37.40	0	0.00	37.25	2	2,565	0.08%
2024/04/15	0	0.00	0.1	38.60	38.05	-0.1	2,557	0.00%
2024/04/12	3	38.95	1	39.20	38.80	2	2,563	0.08%
2024/04/11	2.2	39.44	0	0.00	39.45	2.2	2,603	0.08%
2024/04/10	0.1	40.35	5	40.15	40.35	-4.9	2,595	-0.19%
2024/04/09	2	39.05	5	38.53	38.60	-3	2,554	-0.12%
2024/04/08	2	38.80	2	38.60	38.65	0	2,582	0.00%
2024/04/03	2	39.30	2	39.10	39.10	0	2,546	0.00%
2024/04/02	2	38.38	3	38.47	38.60	-1	2,462	-0.04%
2024/04/01	6	38.01	7	38.36	38.10	-1	2,394	-0.04%
2024/03/28	17	37.33	17	36.97	36.90	0	2,288	0.00%
2024/03/27	5	36.20	10	36.58	36.45	-5	2,223	-0.22%
2024/03/26	1	36.60	16	36.71	35.95	-15	2,181	-0.69%
2024/03/25	5	36.15	5	36.66	36.25	0	2,128	0.00%
2024/03/22	0	35.70	0	0.00	35.65	0	2,092	0.00%
2024/03/21	3	35.00	3	34.75	35.10	0	2,047	0.00%
2024/03/15	0	0.00	3	34.10	34.15	-3	2,008	-0.15%
2024/03/13	1	34.50	0	0.00	34.85	1	1,972	0.05%
2024/03/07	3	34.90	0	0.00	34.85	3	1,843	0.16%
2024/03/06	0	35.70	0	0.00	34.85	0	1,813	0.00%
2024/03/05	5	35.11	1	35.95	35.05	4	1,745	0.23%
2024/03/04	0	35.15	0	0.00	35.00	0	1,724	0.00%
2024/03/01	5	35.22	0	0.00	35.15	5	1,712	0.29%
2024/02/29	1	34.95	1	35.20	34.95	0	1,718	0.00%
2024/02/26	0	0.00	1	35.30	35.30	-1	1,740	-0.06%
2024/02/23	1	36.10	10	35.80	35.65	-9	1,730	-0.52%
2024/02/20	2	37.23	0	0.00	36.95	2	1,699	0.12%
2024/02/19	12	37.51	4	38.03	37.50	8	1,693	0.47%
2024/02/16	8	36.18	10	36.73	37.35	-2	1,662	-0.12%
2024/02/05	0	0.00	13	34.32	34.45	-13	1,549	-0.84%
2024/02/01	1	35.65	0	0.00	35.50	1	1,508	0.07%
2024/01/31	2	35.80	0	0.00	35.70	2	1,501	0.13%
2024/01/29	0	0.00	10	36.75	36.90	-10	1,464	-0.68%
2024/01/26	12	37.39	3	37.62	36.35	9	1,447	0.62%
2024/01/25	1	36.75	3	36.70	36.50	-2	1,376	-0.15%
2024/01/23	0	0.00	3	35.40	35.30	-3	1,301	-0.23%
2024/01/17	1	35.00	0	0.00	34.80	1	1,249	0.08%
2024/01/16	7	36.11	3	36.35	36.10	4	1,219	0.33%
2024/01/11	7	35.45	5	35.89	36.30	2	1,146	0.17%
2024/01/10	0	0.00	2	35.90	35.05	-2	1,136	-0.18%
2024/01/09	1	35.85	0	0.00	35.80	1	1,132	0.09%
2024/01/08	6	36.65	0	0.00	36.50	6	1,113	0.54%
2024/01/05	4	37.45	1	38.60	37.40	3	1,096	0.27%
2024/01/03	3	37.30	0	0.00	37.25	3	972	0.31%
2024/01/02	1	38.40	0	0.00	38.10	1	907	0.11%
2023/12/07	0	0.00	1	35.05	35.25	-1	841	-0.12%
2023/12/06	1	36.00	0	0.00	35.50	1	843	0.12%
2023/11/24	2	36.35	2	36.23	36.05	0	867	0.00%
2023/11/21	2	35.20	1	35.05	34.90	1	832	0.12%
2023/11/20	0	0.00	5	35.30	35.35	-5	835	-0.60%
2023/11/17	5	34.80	0	0.00	35.20	5	834	0.60%
2023/10/20	1	31.85	0	0.00	32.35	1	1,255	0.08%
2023/09/22	1	33.50	0	0.00	33.70	1	2,088	0.05%
2023/09/19	1	34.40	0	0.00	34.35	1	2,206	0.05%
2023/09/04	1	35.45	0	0.00	35.50	1	3,339	0.03%
2023/08/14	1	34.15	0	0.00	34.45	1	4,550	0.02%
2023/08/11	1	35.00	0	0.00	35.30	1	4,726	0.02%
2023/08/10	3	36.03	0	0.00	35.40	3	4,741	0.06%
2023/08/08	2	38.35	0	0.00	38.10	2	4,665	0.04%
2023/08/02	1	38.50	1	38.30	38.35	0	4,876	0.00%
2023/07/27	0	0.00	2	40.55	40.45	-2	5,096	-0.04%
2023/07/26	2	39.75	0	0.00	39.75	2	5,089	0.04%
2023/07/18	4	40.48	0	0.00	40.15	4	5,194	0.08%
2023/07/12	2	41.78	0	0.00	42.05	2	5,992	0.03%
2023/07/11	1	42.50	0	0.00	42.10	1	6,128	0.02%
2023/07/10	1	42.45	0	0.00	42.45	1	6,131	0.02%
2023/07/07	2	43.43	2	43.20	43.10	0	6,198	0.00%
2023/07/06	0	0.00	2	45.80	45.30	-2	6,206	-0.03%
2023/07/05	10	46.25	15	45.55	45.55	-5	6,179	-0.08%
2023/07/04	12	45.93	13	45.65	45.55	-1	6,114	-0.02%
2023/07/03	10	45.10	20	45.29	45.35	-10	6,039	-0.17%
2023/06/30	0	0.00	2	44.23	44.30	-2	5,949	-0.03%
2023/06/29	0	0.00	16	43.80	43.90	-16	5,909	-0.27%
2023/06/27	1	43.05	0	0.00	43.05	1	5,870	0.02%
2023/06/26	9	44.66	6	44.63	43.95	3	5,812	0.05%
2023/06/21	26	45.04	30	45.13	45.05	-4	5,673	-0.07%
2023/06/20	12	42.99	11	42.72	42.70	1	5,357	0.02%
2023/06/19	0	0.00	2	41.00	42.50	-2	5,310	-0.04%
2023/06/16	2	41.90	2	41.70	41.85	0	5,255	0.00%
2023/06/15	0	0.00	3	42.75	42.65	-3	5,181	-0.06%
2023/06/14	12	43.04	1	43.00	42.40	11	5,159	0.21%
2023/06/13	5	43.05	4	42.70	42.70	1	5,169	0.02%
2023/06/12	3	42.58	0	0.00	42.80	3	5,144	0.06%
2023/06/09	8	43.03	0	0.00	42.75	8	5,135	0.16%
2023/06/08	16	44.24	22	43.78	43.80	-6	5,065	-0.12%
2023/06/07	9	43.42	7	43.31	43.20	2	4,933	0.04%
2023/06/06	7	43.37	26	43.70	43.95	-19	4,808	-0.40%
2023/06/05	3	42.80	0	0.00	42.90	3	4,731	0.06%
2023/06/02	5	42.49	0	0.00	42.35	5	4,735	0.11%
2023/06/01	20	44.15	4	43.75	43.25	16	4,749	0.34%
2023/05/31	10	42.85	89	42.53	42.40	-79	4,545	-1.74%
2023/05/30	77	42.28	21	42.19	42.00	56	4,518	1.24%
2023/05/29	10	42.00	10	41.75	41.75	0	4,490	0.00%
2023/05/25	0	0.00	1	41.80	41.60	-1	4,639	-0.02%
2023/05/23	10	41.60	12	41.67	41.60	-2	4,677	-0.04%
2023/05/22	10	41.14	9	41.66	41.60	1	4,624	0.02%
2023/05/19	5	39.70	0	0.00	40.30	5	4,515	0.11%
2023/05/18	58	40.63	59	40.61	40.50	-1	4,443	-0.02%
2023/05/17	17	40.48	26	40.73	40.60	-9	4,302	-0.21%
2023/05/16	0	0.00	1	38.80	38.95	-1	4,083	-0.02%
2023/05/09	1	39.75	1	39.25	39.55	0	3,851	0.00%
2023/05/08	12	38.74	0	0.00	38.75	12	3,758	0.32%
2023/05/05	8	38.30	10	38.60	38.30	-2	3,720	-0.05%
2023/05/04	10	38.01	1	38.90	38.95	9	3,654	0.25%
2023/05/03	1	37.10	7	37.19	37.05	-6	3,480	-0.17%
2023/04/28	28	37.63	48	37.29	37.35	-20	3,468	-0.58%
2023/04/26	0	0.00	1	36.90	37.20	-1	3,407	-0.03%
2023/04/21	3	38.07	4	37.68	37.50	-1	3,281	-0.03%
2023/04/20	6	39.01	30	39.13	38.50	-24	3,166	-0.76%
2023/04/19	83	42.70	47	41.98	41.25	36	2,923	1.23%
2023/04/18	0	0.00	6	41.50	41.50	-6	2,349	-0.26%
2023/04/14	16	37.93	7	37.86	37.90	9	2,165	0.42%
2023/04/13	21	36.56	0	0.00	36.25	21	1,988	1.06%
2023/04/12	3	36.60	4	36.91	36.80	-1	1,947	-0.05%
2023/04/11	8	36.23	4	36.75	36.40	4	1,843	0.22%
2023/03/28	0	0.00	13	34.30	34.30	-13	1,666	-0.78%
2023/03/24	3	35.50	2	35.25	35.30	1	1,629	0.06%
2023/03/22	15	35.50	3	35.50	35.30	12	1,593	0.75%
2023/03/20	0	0.00	2	34.40	34.75	-2	1,534	-0.13%
2023/03/16	1	35.10	0	0.00	34.10	1	1,501	0.07%
2023/03/10	0	0.00	12	34.48	34.50	-12	1,357	-0.88%
2023/03/09	5	35.65	11	35.51	35.50	-6	1,311	-0.46%
2023/03/08	0	0.00	12	35.83	36.10	-12	1,277	-0.94%
2023/03/07	2	36.88	0	0.00	36.75	2	1,226	0.16%
2023/03/02	0	0.00	3	34.00	33.90	-3	1,037	-0.29%
2023/03/01	0	0.00	6	33.65	33.75	-6	1,000	-0.60%
2023/02/24	46	34.18	51	34.20	34.20	-5	970	-0.51%
2023/02/23	27	34.60	17	34.98	35.05	10	888	1.13%
2023/02/22	36	32.47	6	33.57	33.95	30	712	4.21%
2023/02/16	0	0.00	3	31.00	31.20	-3	612	-0.49%
2022/11/23	1	31.00	0	0.00	31.15	1	923	0.11%
2022/11/22	1	30.70	0	0.00	31.05	1	963	0.10%
2022/11/15	0	0.00	2	30.80	30.95	-2	1,198	-0.17%
2022/10/28	1	28.50	0	0.00	28.10	1	1,268	0.08%
2022/10/26	1	29.50	0	0.00	29.30	1	1,229	0.08%
2022/10/21	1	30.15	0	0.00	29.80	1	1,222	0.08%
2022/10/14	0	0.00	2	31.48	31.65	-2	1,210	-0.17%
2022/10/13	2	29.93	0	0.00	29.80	2	1,219	0.16%
2022/10/12	1	30.45	0	0.00	31.05	1	1,210	0.08%
2022/10/07	1	32.90	1	32.65	32.60	0	1,189	0.00%
2022/10/05	2	31.93	0	0.00	31.85	2	1,172	0.17%
2022/09/26	1	32.65	0	0.00	32.15	1	1,153	0.09%
2022/09/06	0	0.00	1	34.95	34.55	-1	1,214	-0.08%
2022/08/29	1	36.25	0	0.00	36.05	1	1,214	0.08%
2022/08/26	2	37.85	0	0.00	37.50	2	1,183	0.17%
2022/08/25	0	0.00	1	36.75	36.85	-1	1,090	-0.09%
2022/08/19	1	36.30	0	0.00	36.10	1	934	0.11%
2022/08/01	0	0.00	2	34.30	34.75	-2	963	-0.21%
2022/06/30	2	34.80	2	34.60	34.65	0	1,123	0.00%
2022/06/20	0	0.00	1	34.10	33.00	-1	1,104	-0.09%
2022/06/13	0	0.00	1	34.35	34.35	-1	1,125	-0.09%
2022/06/09	3	34.68	1	34.65	34.80	2	1,132	0.18%
2022/06/08	0	0.00	1	34.65	34.75	-1	1,140	-0.09%
2022/06/07	2	35.53	0	0.00	35.20	2	1,149	0.17%
2022/06/01	2	34.10	0	0.00	33.95	2	1,155	0.17%
2022/05/10	17	31.24	36	31.76	31.90	-19	1,230	-1.54%
2022/05/09	15	31.90	0	0.00	31.85	15	1,214	1.23%
2022/05/06	1	33.15	0	0.00	33.30	1	1,180	0.08%
2022/05/04	0	0.00	1	34.35	34.20	-1	1,164	-0.09%
2022/04/27	1	33.85	0	0.00	34.05	1	1,193	0.08%
2022/04/26	2	35.00	0	0.00	35.10	2	1,183	0.17%
2022/04/25	2	35.10	3	35.05	35.05	-1	1,181	-0.08%
2022/04/20	0	0.00	1	36.75	36.55	-1	1,204	-0.08%
2022/04/19	0	0.00	1	36.55	36.55	-1	1,224	-0.08%
2022/04/13	0	0.00	4	36.00	36.05	-4	1,599	-0.25%
2022/04/11	12	36.45	8	36.23	36.10	4	1,606	0.25%
2022/04/07	2	35.53	0	0.00	35.20	2	1,597	0.13%
2022/04/01	3	36.60	0	0.00	36.65	3	1,567	0.19%
2022/03/22	1	38.00	0	0.00	38.40	1	1,660	0.06%
2022/03/10	1	36.80	1	37.05	37.00	0	1,752	0.00%
2022/03/08	1	36.00	0	0.00	35.55	1	1,740	0.06%
2022/03/07	2	37.05	0	0.00	36.90	2	1,716	0.12%
2022/03/04	1	37.80	0	0.00	37.80	1	1,706	0.06%
2022/03/02	1	37.75	0	0.00	37.90	1	1,749	0.06%
2022/03/01	1	38.30	0	0.00	38.40	1	1,756	0.06%
2022/02/25	1	38.10	1	38.45	38.45	0	1,758	0.00%
2022/02/24	1	39.10	0	0.00	39.05	1	1,745	0.06%
2022/02/22	2	39.93	0	0.00	39.65	2	1,779	0.11%
2022/02/21	2	40.20	3	40.20	40.45	-1	1,839	-0.05%
2022/02/17	0	0.00	5	39.65	39.65	-5	1,896	-0.26%
2022/02/15	1	39.35	0	0.00	39.25	1	1,945	0.05%
2022/02/14	1	39.55	0	0.00	39.50	1	1,981	0.05%
2022/02/10	0	0.00	1	40.85	40.80	-1	1,991	-0.05%
2022/01/25	2	39.73	0	0.00	39.45	2	2,196	0.09%
2022/01/24	3	39.97	0	0.00	40.25	3	2,360	0.13%
2022/01/21	2	40.55	0	0.00	40.10	2	2,545	0.08%
2022/01/14	2	41.03	0	0.00	40.70	2	2,925	0.07%
2022/01/12	2	42.35	2	41.85	41.80	0	2,903	0.00%
2022/01/07	12	45.87	25	45.27	43.70	-13	2,813	-0.46%
2022/01/06	3	43.95	3	42.90	44.00	0	2,553	0.00%
2022/01/05	0	0.00	2	42.70	43.00	-2	2,521	-0.08%
2022/01/04	0	0.00	2	43.10	42.80	-2	2,535	-0.08%
2021/12/30	0	0.00	2	43.85	43.45	-2	2,520	-0.08%
2021/12/29	0	0.00	1	43.35	43.50	-1	2,512	-0.04%
2021/12/24	2	43.05	2	42.70	42.80	0	2,546	0.00%
2021/12/23	0	0.00	1	42.95	42.95	-1	2,583	-0.04%
2021/12/21	1	42.50	2	42.90	42.75	-1	2,579	-0.04%
2021/12/13	2	42.88	1	42.65	42.50	1	2,648	0.04%
2021/12/09	2	41.75	1	42.35	41.90	1	2,626	0.04%
2021/12/06	2	40.35	2	40.40	41.40	0	2,593	0.00%
2021/12/02	2	40.30	0	0.00	40.25	2	2,646	0.08%
2021/11/29	2	39.75	1	40.35	39.90	1	2,644	0.04%
2021/11/25	0	0.00	3	41.90	41.90	-3	2,608	-0.12%
2021/11/24	0	0.00	1	42.00	41.95	-1	2,581	-0.04%
2021/11/22	0	0.00	5	42.15	42.25	-5	2,566	-0.19%
2021/11/19	1	41.75	1	41.45	41.40	0	2,548	0.00%
2021/11/18	4	40.71	4	41.53	41.35	0	2,535	0.00%
2021/11/16	0	0.00	17	41.58	41.15	-17	2,434	-0.70%
2021/11/12	2	40.80	0	0.00	41.30	2	2,409	0.08%
2021/11/11	5	41.69	7	41.88	40.80	-2	2,417	-0.08%
2021/11/09	0	0.00	1	41.25	40.85	-1	2,422	-0.04%
2021/11/08	0	0.00	1	40.75	40.75	-1	2,433	-0.04%
2021/11/05	0	0.00	8	40.50	40.40	-8	2,501	-0.32%
2021/11/04	7	41.69	2	41.15	41.05	5	2,504	0.20%
2021/11/03	0	0.00	12	41.30	41.30	-12	2,493	-0.48%
2021/11/02	6	42.43	7	41.97	40.75	-1	2,478	-0.04%
2021/11/01	118	42.78	2	42.35	43.20	116	2,378	4.88%	大買/鉅額交易
2021/10/29	3	42.87	102	42.76	42.50	-99	2,209	-4.48%	大賣/
2021/10/28	6	42.33	7	43.51	44.30	-1	2,034	-0.05%
2021/10/25	19	39.64	3	41.10	41.05	16	1,805	0.89%
2021/10/19	0	0.00	1	38.00	38.35	-1	1,730	-0.06%
2021/10/13	4	37.23	14	37.10	37.10	-10	1,809	-0.55%
2021/10/12	3	37.43	7	37.56	37.60	-4	1,807	-0.22%
2021/10/05	0	0.00	4	38.69	38.60	-4	1,845	-0.22%
2021/10/04	0	0.00	1	38.90	39.00	-1	1,870	-0.05%
2021/09/30	0	0.00	4	38.56	38.95	-4	1,909	-0.21%
2021/09/29	5	37.18	0	0.00	37.40	5	1,875	0.27%
2021/09/27	0	0.00	1	37.85	37.90	-1	1,906	-0.05%
2021/09/22	1	37.35	0	0.00	37.20	1	2,133	0.05%
2021/09/16	0	0.00	4	38.40	38.40	-4	2,034	-0.20%
2021/09/08	7	37.39	0	0.00	36.85	7	2,092	0.33%
2021/09/03	2	39.65	0	0.00	39.75	2	2,104	0.10%
2021/09/02	5	39.31	0	0.00	39.05	5	2,134	0.23%
2021/08/25	0	0.00	1	39.75	40.20	-1	2,230	-0.04%
2021/08/24	2	39.20	0	0.00	39.05	2	2,275	0.09%
2021/08/17	1	38.70	0	0.00	38.70	1	2,442	0.04%
2021/08/13	1	39.15	0	0.00	39.10	1	2,458	0.04%
2021/08/11	5	39.92	0	0.00	39.80	5	2,508	0.20%
2021/08/10	1	41.85	0	0.00	41.50	1	2,514	0.04%
2021/08/09	1	42.60	0	0.00	42.35	1	2,621	0.04%
2021/08/03	3	42.65	0	0.00	42.45	3	3,432	0.09%
2021/08/02	1	42.75	0	0.00	43.00	1	3,511	0.03%
2021/07/30	0	0.00	1	43.00	42.90	-1	3,725	-0.03%
2021/07/28	1	42.90	0	0.00	42.85	1	3,976	0.03%
2021/07/26	3	44.20	0	0.00	44.00	3	4,858	0.06%
2021/07/21	5	44.00	0	0.00	43.70	5	6,053	0.08%
2021/07/19	4	45.08	0	0.00	44.95	4	6,169	0.06%
2021/07/15	2	45.10	1	45.10	45.10	1	6,322	0.02%
2021/07/13	0	0.00	6	45.18	44.95	-6	6,548	-0.09%
2021/07/12	1	44.95	0	0.00	45.00	1	6,614	0.02%
2021/07/09	5	44.50	0	0.00	44.65	5	6,681	0.07%
2021/07/08	2	45.38	2	45.58	45.30	0	6,699	0.00%
2021/07/05	1	46.60	3	46.92	46.80	-2	6,838	-0.03%
2021/06/30	2	46.80	2	46.45	46.60	0	6,982	0.00%
2021/06/29	7	48.18	5	48.36	46.95	2	6,981	0.03%
2021/06/28	0	0.00	1	46.50	46.25	-1	6,865	-0.01%
2021/06/24	2	46.40	0	0.00	46.35	2	7,075	0.03%
2021/06/18	1	46.30	1	46.70	46.25	0	7,147	0.00%
2021/06/17	2	45.78	0	0.00	46.30	2	7,169	0.03%
2021/06/11	0	0.00	2	46.10	46.10	-2	7,259	-0.03%
2021/06/09	1	45.45	0	0.00	45.75	1	7,290	0.01%
2021/06/03	0	0.00	7	47.05	47.10	-7	7,645	-0.09%
2021/06/02	3	47.00	0	0.00	46.65	3	7,765	0.04%
2021/05/31	0	0.00	1	46.85	46.10	-1	7,998	-0.01%
2021/05/27	1	44.85	0	0.00	44.85	1	8,750	0.01%
2021/05/25	1	45.35	0	0.00	45.35	1	9,336	0.01%
2021/05/21	0	0.00	3	45.25	44.65	-3	9,294	-0.03%
2021/05/20	3	44.97	0	0.00	44.20	3	9,300	0.03%
2021/05/18	0	0.00	6	44.83	45.30	-6	9,254	-0.06%
2021/05/17	8	44.39	0	0.00	43.40	8	9,214	0.09%
2021/05/13	8	49.86	2	49.28	48.70	6	9,073	0.07%
2021/05/12	18	50.91	20	50.39	50.20	-2	8,880	-0.02%
2021/05/11	5	52.32	2	52.05	51.00	3	8,570	0.04%
2021/05/10	3	52.47	2	52.60	52.10	1	8,381	0.01%
2021/05/07	11	51.52	11	52.01	51.80	0	8,306	0.00%
2021/05/05	2	49.50	4	50.08	49.10	-2	8,057	-0.02%
2021/05/04	13	52.50	8	51.71	49.45	5	7,886	0.06%
2021/05/03	3	55.27	4	54.53	54.30	-1	7,340	-0.01%
2021/04/29	9	55.56	9	54.63	54.20	0	7,002	0.00%
2021/04/28	16	55.39	10	55.53	55.40	6	6,796	0.09%
2021/04/27	12	53.68	67	54.90	56.70	-55	6,320	-0.87%
2021/04/26	1	51.90	2	51.55	51.60	-1	5,953	-0.02%
2021/04/22	0	0.00	7	50.86	49.50	-7	5,964	-0.12%
2021/04/21	3	50.60	4	50.80	50.60	-1	5,941	-0.02%
2021/04/20	13	51.52	2	50.90	51.50	11	5,881	0.19%
2021/04/19	22	51.15	13	51.31	51.10	9	5,832	0.15%
2021/04/16	3	50.13	2	49.75	49.85	1	5,667	0.02%
2021/04/15	0	0.00	3	49.32	49.55	-3	5,648	-0.05%
2021/04/14	2	47.93	3	47.12	47.75	-1	5,601	-0.02%
2021/04/13	6	49.41	0	0.00	48.65	6	5,604	0.11%
2021/04/12	0	0.00	1	49.30	49.35	-1	5,568	-0.02%
2021/04/09	4	50.25	5	50.64	49.50	-1	5,567	-0.02%
2021/04/08	5	52.34	10	52.30	52.20	-5	5,458	-0.09%
2021/03/31	0	0.00	3	50.10	50.20	-3	5,278	-0.06%
2021/03/30	13	51.45	17	51.39	50.90	-4	5,252	-0.08%
2021/03/26	2	49.95	4	49.90	49.70	-2	5,076	-0.04%
2021/03/25	1	50.10	0	0.00	50.10	1	5,086	0.02%
2021/03/24	1	49.90	0	0.00	49.95	1	5,116	0.02%
2021/03/23	5	50.34	2	49.90	49.70	3	5,191	0.06%
2021/03/22	10	50.16	1	49.35	50.50	9	5,131	0.18%
2021/03/19	0	0.00	1	49.80	49.55	-1	5,117	-0.02%
2021/03/18	4	50.00	0	0.00	49.60	4	5,131	0.08%
2021/03/11	5	50.14	12	49.93	50.70	-7	5,268	-0.13%
2021/03/10	15	50.55	12	50.63	50.30	3	5,244	0.06%
2021/03/09	20	51.12	28	50.96	51.30	-8	5,193	-0.15%
2021/03/08	5	50.04	7	50.36	49.85	-2	5,083	-0.04%
2021/03/05	2	49.65	9	49.79	49.15	-7	5,033	-0.14%
2021/03/04	8	49.64	2	49.85	50.20	6	4,909	0.12%
2021/03/03	8	49.01	6	48.99	49.10	2	4,795	0.04%
2021/03/02	42	49.07	40	48.69	48.10	2	4,671	0.04%
2021/02/26	8	48.54	14	48.51	50.20	-6	4,017	-0.15%
2021/02/24	1	45.70	0	0.00	45.10	1	3,427	0.03%
2021/02/23	3	45.40	1	45.20	45.80	2	3,434	0.06%
2021/02/17	3	43.35	3	43.85	43.60	0	3,462	0.00%
2021/02/05	6	43.65	6	43.70	43.70	0	3,442	0.00%
2021/02/04	1	42.30	0	0.00	41.90	1	3,449	0.03%
2021/02/03	0	0.00	1	42.90	42.65	-1	3,446	-0.03%
2021/02/01	1	41.90	0	0.00	41.65	1	3,650	0.03%
2021/01/28	1	43.05	0	0.00	42.80	1	3,810	0.03%
2021/01/26	1	43.15	0	0.00	43.15	1	3,780	0.03%
2021/01/21	1	43.45	2	42.55	42.60	-1	3,768	-0.03%
2021/01/20	5	43.93	0	0.00	43.45	5	3,747	0.13%
2021/01/19	1	45.65	0	0.00	45.50	1	3,658	0.03%
2021/01/13	0	0.00	1	45.15	44.65	-1	3,498	-0.03%
2021/01/12	2	44.35	0	0.00	44.15	2	3,495	0.06%
2021/01/11	0	0.00	1	45.45	45.25	-1	3,491	-0.03%
2021/01/08	2	44.48	2	44.40	44.30	0	3,529	0.00%
2021/01/07	1	45.30	0	0.00	45.15	1	3,554	0.03%
2021/01/06	1	47.50	0	0.00	45.55	1	3,535	0.03%
2020/12/31	3	46.68	2	46.50	46.30	1	3,479	0.03%
2020/12/29	1	46.30	0	0.00	46.10	1	3,439	0.03%
2020/12/25	2	46.50	0	0.00	46.45	2	3,405	0.06%
2020/12/23	0	0.00	3	45.00	45.00	-3	3,362	-0.09%
2020/12/22	1	46.25	2	46.25	45.60	-1	3,377	-0.03%
2020/12/18	4	46.46	1	46.30	46.50	3	3,378	0.09%
2020/12/17	7	45.76	1	45.35	45.85	6	3,335	0.18%
2020/12/16	2	44.28	0	0.00	44.35	2	3,283	0.06%
2020/12/15	1	43.95	3	44.45	43.90	-2	3,294	-0.06%
2020/12/11	1	43.80	4	43.83	44.20	-3	3,371	-0.09%
2020/12/10	1	46.95	0	0.00	46.55	1	3,273	0.03%
2020/12/08	2	47.83	0	0.00	47.65	2	3,227	0.06%
2020/12/07	1	48.05	2	47.95	48.10	-1	3,192	-0.03%
2020/12/04	2	47.60	3	47.70	47.50	-1	3,174	-0.03%
2020/12/03	4	47.51	0	0.00	47.30	4	3,190	0.13%
2020/12/02	7	48.12	6	47.92	48.00	1	3,185	0.03%
2020/12/01	2	47.43	3	47.33	47.45	-1	3,154	-0.03%
2020/11/30	5	46.40	0	0.00	46.80	5	3,153	0.16%
2020/11/26	4	46.31	1	46.30	46.45	3	3,661	0.08%
2020/11/19	1	46.00	0	0.00	46.15	1	3,696	0.03%
2020/11/13	0	0.00	2	45.90	45.75	-2	3,907	-0.05%
2020/11/12	2	45.83	0	0.00	45.55	2	3,977	0.05%
2020/11/09	5	46.82	0	0.00	46.35	5	4,039	0.12%
2020/11/06	11	48.60	10	48.85	48.20	1	3,974	0.03%
2020/11/02	1	49.05	0	0.00	49.05	1	4,324	0.02%
2020/10/28	2	50.03	0	0.00	49.60	2	5,864	0.03%
2020/10/26	1	51.20	0	0.00	51.30	1	6,158	0.02%
2020/10/23	10	53.40	10	53.65	52.30	0	6,175	0.00%
2020/10/21	0	0.00	1	51.40	51.40	-1	6,167	-0.02%
2020/10/20	2	51.35	3	51.30	51.60	-1	6,186	-0.02%
2020/10/19	3	51.90	0	0.00	51.90	3	6,246	0.05%
2020/10/16	0	0.00	3	51.90	51.10	-3	6,416	-0.05%
2020/10/15	0	0.00	5	51.00	52.50	-5	6,494	-0.08%
2020/10/13	3	50.40	0	0.00	50.50	3	6,414	0.05%
2020/10/12	5	48.90	0	0.00	49.00	5	6,383	0.08%
2020/10/06	2	50.10	2	50.00	50.00	0	6,421	0.00%
2020/09/25	2	47.70	0	0.00	47.65	2	6,644	0.03%
2020/09/24	2	49.90	0	0.00	49.05	2	6,633	0.03%
2020/09/22	1	51.00	0	0.00	51.00	1	6,726	0.01%
2020/09/21	0	0.00	1	53.20	51.90	-1	6,730	-0.01%
2020/09/17	0	0.00	12	52.50	52.30	-12	6,733	-0.18%
2020/09/16	3	52.00	1	52.10	51.80	2	6,734	0.03%
2020/09/08	2	50.10	0	0.00	50.00	2	6,791	0.03%
2020/09/07	0	0.00	2	51.80	51.00	-2	6,866	-0.03%
2020/09/04	11	52.00	2	52.20	52.60	9	7,056	0.13%
2020/09/03	3	53.53	0	0.00	53.30	3	7,034	0.04%
2020/09/02	6	55.08	6	54.38	53.60	0	6,995	0.00%
2020/09/01	0	0.00	12	54.10	54.10	-12	6,747	-0.18%
2020/08/27	1	49.90	0	0.00	49.90	1	6,667	0.01%
2020/08/26	2	49.90	0	0.00	50.10	2	6,812	0.03%
2020/08/25	0	0.00	1	50.80	50.90	-1	6,813	-0.01%
2020/08/21	13	51.12	5	50.90	51.00	8	6,832	0.12%
2020/08/20	0	0.00	12	50.71	50.00	-12	6,892	-0.17%
2020/08/19	2	55.20	2	54.50	53.20	0	6,765	0.00%
2020/08/18	17	53.92	6	54.28	53.70	11	6,689	0.16%
2020/08/17	4	53.88	0	0.00	53.50	4	6,637	0.06%
2020/08/14	5	54.00	0	0.00	53.90	5	6,688	0.07%
2020/08/13	0	0.00	3	53.00	53.00	-3	6,593	-0.05%
2020/08/12	0	0.00	2	53.65	53.30	-2	6,543	-0.03%
2020/08/11	1	54.80	4	54.80	55.30	-3	6,474	-0.05%
2020/08/10	1	55.20	1	55.20	54.70	0	6,424	0.00%
2020/08/07	4	57.30	2	55.35	55.10	2	6,362	0.03%
2020/08/06	4	57.50	2	57.60	58.40	2	6,139	0.03%
2020/08/05	10	57.46	13	57.51	58.00	-3	6,004	-0.05%
2020/08/04	96	57.66	93	57.08	57.50	3	5,790	0.05%
2020/08/03	120	53.85	127	54.94	56.20	-7	5,322	-0.13%	大買/大賣/
2020/07/31	0	0.00	12	51.90	51.90	-12	4,519	-0.27%
2020/07/30	7	47.32	6	47.22	47.20	1	4,277	0.02%
2020/07/29	0	0.00	5	46.25	46.25	-5	4,222	-0.12%
2020/07/28	0	0.00	1	44.50	44.50	-1	4,215	-0.02%
2020/07/24	1	46.35	2	46.78	46.05	-1	4,246	-0.02%
2020/07/23	5	47.85	11	48.22	47.15	-6	4,253	-0.14%
2020/07/22	13	48.02	5	48.35	47.80	8	4,254	0.19%
2020/07/21	11	46.41	12	47.16	47.70	-1	4,074	-0.02%
2020/07/17	0	0.00	1	45.30	44.40	-1	3,981	-0.03%
2020/07/15	0	0.00	2	44.85	44.80	-2	4,078	-0.05%
2020/07/14	2	45.20	0	0.00	45.00	2	4,213	0.05%
2020/07/10	1	44.90	0	0.00	44.85	1	4,348	0.02%
2020/07/09	0	0.00	3	46.90	46.60	-3	4,459	-0.07%
2020/07/08	3	46.95	1	47.00	46.85	2	4,491	0.04%
2020/07/07	5	46.85	5	46.80	46.80	0	4,490	0.00%
2020/07/06	0	0.00	6	47.75	47.75	-6	4,560	-0.13%
2020/07/03	11	46.90	8	46.85	46.90	3	4,534	0.07%
2020/07/02	9	47.16	9	47.28	47.35	0	4,543	0.00%
2020/07/01	24	47.41	18	47.71	47.30	6	4,521	0.13%
2020/06/29	5	46.10	5	46.05	46.05	0	4,461	0.00%
2020/06/24	7	46.97	7	46.85	46.80	0	4,460	0.00%
2020/06/22	0	0.00	11	46.79	46.60	-11	4,438	-0.25%
2020/06/17	2	45.18	0	0.00	45.05	2	4,391	0.05%
2020/06/12	22	46.19	17	45.71	46.50	5	4,474	0.11%
2020/06/11	14	47.03	13	46.83	46.30	1	4,393	0.02%
2020/06/10	1	45.40	0	0.00	45.30	1	4,204	0.02%
2020/06/09	3	44.83	2	44.98	44.85	1	4,267	0.02%
2020/06/08	3	45.73	0	0.00	45.30	3	4,328	0.07%
2020/06/05	1	45.95	3	45.42	45.85	-2	4,260	-0.05%
2020/06/04	1	44.10	0	0.00	44.20	1	4,175	0.02%
2020/06/03	1	44.70	0	0.00	44.65	1	4,185	0.02%
2020/06/02	0	0.00	12	45.07	45.00	-12	4,107	-0.29%
2020/06/01	5	42.90	0	0.00	43.45	5	3,947	0.13%
2020/05/28	0	0.00	1	43.90	42.15	-1	3,943	-0.03%
2020/05/27	7	43.09	2	43.35	42.80	5	3,904	0.13%
2020/05/25	1	42.10	1	42.25	42.25	0	3,839	0.00%
2020/05/21	1	43.20	0	0.00	41.80	1	3,876	0.03%
2020/05/18	2	39.45	2	39.30	39.35	0	3,856	0.00%
2020/05/15	1	41.15	0	0.00	40.00	1	3,860	0.03%
2020/05/14	1	41.75	0	0.00	40.60	1	3,874	0.03%
2020/05/13	2	42.50	0	0.00	42.40	2	3,844	0.05%
2020/05/12	0	0.00	1	42.60	42.75	-1	3,841	-0.03%
2020/05/11	5	42.80	0	0.00	42.40	5	3,838	0.13%
2020/05/05	0	0.00	6	41.18	41.15	-6	3,824	-0.16%
2020/05/04	1	40.90	0	0.00	40.90	1	3,857	0.03%
2020/04/30	4	42.09	3	42.37	42.05	1	3,858	0.03%
2020/04/29	1	42.70	0	0.00	42.50	1	3,850	0.03%
2020/04/28	6	42.48	2	43.13	42.45	4	3,845	0.10%
2020/04/27	3	42.23	1	42.40	42.75	2	3,893	0.05%
2020/04/22	1	40.65	1	41.30	41.25	0	3,804	0.00%
2020/04/17	2	43.08	1	41.85	41.60	1	3,670	0.03%
2020/04/16	1	42.35	0	0.00	42.35	1	3,527	0.03%
2020/04/15	0	0.00	23	41.72	41.00	-23	3,469	-0.66%
2020/04/14	34	41.21	13	41.31	41.50	21	3,430	0.61%
2020/04/09	2	39.45	1	40.20	38.55	1	3,263	0.03%
2020/04/08	1	37.10	1	37.05	37.50	0	3,168	0.00%
2020/03/31	1	34.50	3	34.63	34.65	-2	3,111	-0.06%
2020/03/30	0	0.00	1	33.95	35.00	-1	3,082	-0.03%
2020/03/27	0	0.00	4	36.25	34.80	-4	3,074	-0.13%
2020/03/26	1	34.65	0	0.00	35.65	1	3,032	0.03%
2020/03/25	6	35.67	1	35.75	35.45	5	2,985	0.17%
2020/03/24	2	34.30	0	0.00	34.00	2	2,911	0.07%
2020/03/18	1	36.50	0	0.00	35.20	1	2,785	0.04%
2020/03/13	1	38.10	7	38.20	39.05	-6	2,719	-0.22%
2020/03/12	1	43.10	1	42.20	42.10	0	2,630	0.00%
2020/03/11	0	0.00	1	45.50	45.00	-1	2,538	-0.04%
2020/03/10	1	43.60	0	0.00	44.80	1	2,521	0.04%
2020/03/09	1	44.80	1	44.10	44.55	0	2,495	0.00%
2020/03/04	4	46.23	3	46.07	46.00	1	2,458	0.04%
2020/03/02	0	0.00	1	45.20	45.20	-1	2,432	-0.04%
2020/02/27	1	45.65	1	45.85	44.85	0	2,427	0.00%
2020/02/25	3	47.00	0	0.00	46.90	3	2,365	0.13%
2020/02/24	2	46.70	0	0.00	46.15	2	2,352	0.09%
2020/02/21	4	48.10	0	0.00	47.65	4	2,345	0.17%
2020/02/20	0	0.00	4	47.83	47.80	-4	2,337	-0.17%
2020/02/13	0	0.00	1	47.55	47.00	-1	2,483	-0.04%
2020/02/11	2	46.30	0	0.00	46.35	2	2,854	0.07%
2020/02/10	1	44.65	0	0.00	45.05	1	3,051	0.03%
2020/02/05	1	46.65	0	0.00	46.10	1	3,350	0.03%
2020/02/03	1	45.20	0	0.00	45.20	1	3,480	0.03%
2020/01/30	5	48.30	0	0.00	48.00	5	4,256	0.12%
2020/01/17	1	53.50	1	54.20	53.30	0	4,296	0.00%
2020/01/14	2	54.00	0	0.00	54.10	2	4,570	0.04%
2020/01/13	1	53.60	0	0.00	53.80	1	4,624	0.02%
2020/01/07	2	55.00	0	0.00	54.70	2	5,663	0.04%
2020/01/06	0	0.00	2	55.50	55.60	-2	5,675	-0.04%
2020/01/03	1	56.70	0	0.00	56.60	1	5,665	0.02%
2020/01/02	1	57.70	1	57.30	57.70	0	5,681	0.00%
2019/12/30	2	57.70	2	56.80	56.70	0	5,737	0.00%
2019/12/27	0	0.00	1	57.20	57.10	-1	5,690	-0.02%
2019/12/19	7	56.57	21	56.51	56.50	-14	5,743	-0.24%
2019/12/18	1	57.20	5	57.40	56.90	-4	5,766	-0.07%
2019/12/13	2	56.35	0	0.00	56.00	2	5,931	0.03%
2019/12/11	5	57.18	0	0.00	57.10	5	5,931	0.08%
2019/12/10	0	0.00	1	57.10	57.60	-1	5,945	-0.02%
2019/11/28	0	0.00	20	56.30	56.10	-20	6,059	-0.33%
2019/11/20	5	55.30	0	0.00	55.10	5	6,689	0.07%
2019/11/15	1	55.90	0	0.00	56.00	1	6,878	0.01%
2019/11/14	10	55.05	5	55.40	55.00	5	6,901	0.07%
2019/11/12	16	56.25	6	56.20	57.00	10	6,993	0.14%
2019/11/08	0	0.00	1	60.70	60.10	-1	6,897	-0.01%
2019/11/07	11	64.32	0	0.00	62.80	11	6,827	0.16%
2019/11/06	7	68.19	7	68.06	66.30	0	6,655	0.00%
2019/11/05	4	67.98	2	67.40	67.20	2	6,493	0.03%
2019/11/04	0	0.00	1	68.40	67.70	-1	6,517	-0.02%
2019/11/01	1	66.50	2	67.10	67.60	-1	6,488	-0.02%
2019/10/31	3	66.30	3	66.47	66.30	0	6,466	0.00%
2019/10/30	11	66.70	16	67.17	67.20	-5	6,403	-0.08%
2019/10/29	55	67.64	62	67.61	67.70	-7	6,323	-0.11%
2019/10/22	1	64.30	0	0.00	63.00	1	5,810	0.02%
2019/10/21	0	0.00	5	62.70	62.80	-5	5,646	-0.09%
2019/10/18	0	0.00	1	61.90	62.10	-1	5,594	-0.02%
2019/10/17	6	62.10	0	0.00	62.10	6	5,546	0.11%
2019/10/16	15	65.16	8	64.46	61.40	7	5,476	0.13%
2019/10/15	9	61.67	7	63.06	64.20	2	5,053	0.04%
2019/10/14	0	0.00	1	58.50	58.40	-1	4,701	-0.02%
2019/10/03	0	0.00	1	56.60	56.90	-1	4,645	-0.02%
2019/09/26	1	57.50	0.4	57.00	57.10	0.6	5,106	0.01%
2019/09/20	0	0.00	2	59.05	57.80	-2	5,158	-0.04%
2019/09/19	0	0.00	1	58.30	58.30	-1	5,046	-0.02%
2019/09/11	0	0.00	1	57.50	57.00	-1	5,020	-0.02%
2019/09/09	1	58.20	0	0.00	57.80	1	5,071	0.02%
2019/09/02	1	56.50	0	0.00	57.10	1	5,012	0.02%
2019/08/30	1	57.30	0	0.00	56.80	1	5,006	0.02%
2019/08/29	20	57.90	22	58.31	58.00	-2	4,901	-0.04%
2019/08/27	0	0.00	6	59.12	59.50	-6	4,670	-0.13%
2019/08/23	1	57.70	0	0.00	57.90	1	4,476	0.02%
2019/08/22	0	0.00	1	57.50	57.20	-1	4,483	-0.02%
2019/08/21	0	0.00	1	56.50	57.50	-1	4,433	-0.02%
2019/08/20	1	56.00	0	0.00	55.80	1	4,345	0.02%
2019/08/16	1	56.70	1	56.60	56.10	0	4,274	0.00%
2019/08/15	0	0.00	4	54.95	56.30	-4	4,212	-0.09%
2019/08/14	0	0.00	1	55.30	55.20	-1	4,113	-0.02%
2019/08/13	3	55.20	1	55.90	55.90	2	3,973	0.05%
2019/08/12	1	55.10	4	55.00	55.30	-3	3,906	-0.08%
2019/08/08	0	0.00	1	53.30	53.40	-1	3,809	-0.03%
2019/08/07	5	52.28	0	0.00	52.20	5	3,784	0.13%
2019/08/06	1	50.10	1	50.70	52.20	0	3,783	0.00%
2019/08/05	0	0.00	1	51.30	50.00	-1	3,728	-0.03%
2019/08/02	0	0.00	1	52.40	52.30	-1	3,701	-0.03%
2019/07/31	1	55.70	0	0.00	55.60	1	3,662	0.03%
2019/07/30	0	0.00	5	54.36	54.20	-5	3,576	-0.14%
2019/07/29	5	55.12	1	55.40	54.10	4	3,565	0.11%
2019/07/26	1	55.00	1	54.10	55.00	0	3,490	0.00%
2019/07/25	1	53.60	0	0.00	53.80	1	3,391	0.03%
2019/07/15	0	0.00	3	52.40	52.70	-3	3,432	-0.09%
2019/07/12	4	52.90	4	52.60	52.70	0	3,525	0.00%
2019/07/11	0	0.00	1	53.30	52.70	-1	3,582	-0.03%
2019/07/10	0	0.00	2	52.80	52.70	-2	3,623	-0.06%
2019/07/09	1	52.60	1	52.90	52.40	0	4,039	0.00%
2019/07/08	2	54.15	2	54.35	53.00	0	4,095	0.00%
2019/07/05	1	52.10	5	52.58	53.00	-4	4,034	-0.10%
2019/07/04	5	53.06	0	0.00	52.40	5	4,054	0.12%
2019/07/03	2	52.05	0	0.00	51.10	2	3,897	0.05%
2019/07/02	0	0.00	5	51.74	51.90	-5	3,988	-0.13%
2019/07/01	0	0.00	3	50.57	50.70	-3	3,962	-0.08%
2019/06/25	16	50.03	16	50.25	50.00	0	4,187	0.00%
2019/06/21	11	49.90	10	50.20	49.35	1	4,231	0.02%
2019/06/20	1	50.70	1	50.80	51.00	0	4,253	0.00%
2019/06/19	0	0.00	1	50.50	50.30	-1	4,375	-0.02%
2019/06/18	1	49.65	0	0.00	49.60	1	4,492	0.02%
2019/06/17	17	50.62	17	50.79	50.10	0	4,685	0.00%
2019/06/14	1	50.00	1	50.70	50.70	0	5,180	0.00%
2019/06/13	1	49.25	0	0.00	49.25	1	5,243	0.02%
2019/06/11	0	0.00	1	49.90	49.60	-1	5,363	-0.02%
2019/06/10	2	48.85	0	0.00	48.70	2	5,361	0.04%
2019/06/05	1	49.35	1	50.00	49.00	0	5,527	0.00%
2019/05/30	1	49.70	0	0.00	49.75	1	5,885	0.02%
2019/05/29	0	0.00	1	50.50	50.40	-1	5,846	-0.02%
2019/05/28	0	0.00	1	49.50	49.00	-1	5,787	-0.02%
2019/05/24	3	48.33	0	0.00	47.70	3	5,805	0.05%
2019/05/23	1	48.65	0	0.00	49.00	1	5,822	0.02%
2019/05/22	1	49.50	0	0.00	49.80	1	6,129	0.02%
2019/05/21	0	0.00	1	49.20	49.60	-1	6,289	-0.02%
2019/05/20	4	48.75	0	0.00	48.75	4	6,404	0.06%
2019/05/17	0	0.00	8	49.29	50.00	-8	6,443	-0.12%
2019/05/14	2	51.00	0	0.00	51.80	2	6,759	0.03%
2019/05/10	0	0.00	4	52.75	52.90	-4	6,886	-0.06%
2019/05/09	2	55.45	0	0.00	53.60	2	6,898	0.03%
2019/05/08	1	55.60	0	0.00	55.00	1	6,883	0.01%
2019/05/07	3	56.47	7	56.51	56.10	-4	6,955	-0.06%
2019/05/06	0	0.00	1	56.50	55.90	-1	6,964	-0.01%
2019/05/03	9	58.30	6	57.80	58.20	3	6,923	0.04%
2019/05/02	8	57.58	6	57.50	57.60	2	6,905	0.03%
2019/04/30	6	56.40	12	56.12	57.00	-6	6,883	-0.09%
2019/04/29	0	0.00	5	56.00	55.40	-5	6,868	-0.07%
2019/04/26	1	58.30	0	0.00	57.10	1	6,828	0.01%
2019/04/25	2	58.60	1	59.10	58.60	1	6,898	0.01%
2019/04/24	1	59.10	0	0.00	58.70	1	6,943	0.01%
2019/04/23	0	0.00	2	59.70	59.90	-2	6,911	-0.03%
2019/04/22	10	58.95	5	59.30	58.80	5	6,873	0.07%
2019/04/18	5	59.60	1	60.30	58.10	4	6,932	0.06%
2019/04/17	6	61.00	6	59.90	59.60	0	6,917	0.00%
2019/04/16	7	60.24	6	60.88	60.60	1	6,899	0.01%
2019/04/15	27	61.71	27	61.81	61.10	0	6,995	0.00%
2019/04/12	0	0.00	23	59.29	59.60	-23	6,710	-0.34%
2019/04/11	11	58.00	16	58.42	58.00	-5	6,682	-0.07%
2019/04/10	3	59.57	0	0.00	59.40	3	6,618	0.05%
2019/04/09	7	60.33	2	60.20	60.30	5	6,559	0.08%
2019/04/08	2	62.00	19	61.85	61.70	-17	6,502	-0.26%
2019/04/02	0	0.00	2	60.00	59.60	-2	6,346	-0.03%
2019/04/01	6	59.75	1	58.90	59.40	5	6,285	0.08%
2019/03/29	3	58.37	1	58.00	58.20	2	6,159	0.03%
2019/03/28	3	57.47	4	57.20	58.10	-1	6,165	-0.02%
2019/03/27	1	58.10	1	58.10	58.10	0	6,192	0.00%
2019/03/26	12	57.80	8	58.00	57.60	4	6,158	0.06%
2019/03/25	10	57.65	0	0.00	57.50	10	6,139	0.16%
2019/03/22	5	59.32	2	60.65	59.10	3	6,089	0.05%
2019/03/21	0	0.00	11	60.70	60.50	-11	6,019	-0.18%
2019/03/20	21	59.99	17	60.00	60.10	4	5,947	0.07%
2019/03/19	33	58.45	58	60.08	60.10	-25	5,852	-0.43%
2019/03/18	3	56.43	0	0.00	55.50	3	5,334	0.06%
2019/03/15	5	55.50	15	55.58	55.30	-10	5,433	-0.18%
2019/03/14	0	0.00	4	55.55	54.90	-4	5,714	-0.07%
2019/03/13	3	55.10	0	0.00	55.00	3	5,895	0.05%
2019/03/12	1	54.50	7	56.14	54.50	-6	5,936	-0.10%
2019/03/11	9	55.68	4	55.63	55.00	5	6,024	0.08%
2019/03/08	6	54.53	4	54.50	54.30	2	6,167	0.03%
2019/03/06	0	0.00	4	54.50	54.60	-4	6,341	-0.06%
2019/03/05	4	53.40	1	53.60	53.80	3	6,336	0.05%
2019/02/27	1	52.50	0	0.00	52.30	1	6,369	0.02%
2019/02/25	10	53.20	0	0.00	53.20	10	6,681	0.15%
2019/02/21	4	55.75	5	55.80	54.40	-1	6,807	-0.01%
2019/02/20	5	54.30	10	54.71	54.30	-5	6,657	-0.08%
2019/02/19	6	53.25	4	53.43	53.70	2	6,603	0.03%
2019/02/18	4	52.30	3	52.40	52.00	1	6,641	0.02%
2019/02/15	0	0.00	2	52.75	52.40	-2	7,038	-0.03%
2019/02/14	5	55.04	3	55.33	53.10	2	7,195	0.03%
2019/02/13	5	53.56	2	53.10	52.20	3	7,106	0.04%
2019/02/12	2	54.05	2	53.90	54.20	0	7,212	0.00%
2019/02/11	0	0.00	1	52.00	52.00	-1	7,137	-0.01%
2019/01/28	2	51.95	1	51.70	51.60	1	7,372	0.01%
2019/01/25	0	0.00	2	50.15	50.30	-2	7,634	-0.03%
2019/01/18	1	48.95	1	49.50	49.45	0	8,180	0.00%
2019/01/17	2	49.65	1	49.35	49.35	1	8,256	0.01%
2019/01/16	0	0.00	1	50.80	51.80	-1	8,237	-0.01%
2019/01/11	2	51.70	3	51.03	50.70	-1	8,592	-0.01%
2019/01/09	3	51.50	4	51.73	51.60	-1	8,609	-0.01%
2019/01/08	5	50.60	5	50.72	50.60	0	8,576	0.00%
2019/01/07	4	50.85	5	50.36	50.30	-1	8,570	-0.01%
2019/01/04	8	46.81	8	46.63	48.50	0	8,513	0.00%
2019/01/03	4	46.90	4	46.53	46.60	0	8,602	0.00%
2018/12/26	1	48.80	3	47.30	47.10	-2	9,083	-0.02%
2018/12/24	0	0.00	2	47.95	47.85	-2	9,394	-0.02%
2018/12/22	10	48.70	10	48.51	48.30	0	9,637	0.00%
2018/12/21	2	47.58	4	47.00	49.00	-2	9,683	-0.02%
2018/12/20	0	0.00	2	47.35	47.00	-2	9,656	-0.02%
2018/12/19	1	48.25	1	48.10	48.10	0	9,624	0.00%
2018/12/14	4	49.26	3	49.45	49.35	1	9,598	0.01%
2018/12/13	1	49.05	2	49.05	49.30	-1	9,544	-0.01%
2018/12/12	9	49.32	3	49.70	49.45	6	9,529	0.06%
2018/12/11	0	0.00	1	47.80	48.30	-1	9,458	-0.01%
2018/12/10	5	46.70	1	46.60	46.90	4	9,421	0.04%
2018/12/07	11	49.90	5	50.27	49.35	6	9,252	0.06%
2018/12/06	2	52.35	12	52.62	51.50	-10	8,950	-0.11%
2018/12/05	0	0.00	1	54.60	54.90	-1	8,793	-0.01%
2018/12/04	17	56.79	25	56.50	56.00	-8	8,855	-0.09%
2018/12/03	23	54.68	28	55.99	56.10	-5	8,835	-0.06%
2018/11/30	4	53.85	6	53.43	52.90	-2	8,718	-0.02%
2018/11/29	15	53.35	15	53.03	52.00	0	8,458	0.00%
2018/11/28	0	0.00	2	51.80	51.90	-2	8,366	-0.02%
2018/11/27	3	50.30	2	50.50	51.00	1	8,404	0.01%
2018/11/26	3	49.60	0	0.00	49.40	3	8,372	0.04%
2018/11/23	2	49.60	0	0.00	48.70	2	8,377	0.02%
2018/11/22	8	52.04	13	53.69	50.60	-5	8,321	-0.06%
2018/11/21	1	53.00	2	53.35	53.10	-1	8,119	-0.01%
2018/11/20	6	52.47	1	52.60	52.70	5	8,002	0.06%
2018/11/19	10	53.60	12	53.93	53.40	-2	7,924	-0.03%
2018/11/16	5	52.24	3	52.73	51.60	2	7,764	0.03%
2018/11/15	15	52.62	0	0.00	52.40	15	7,696	0.19%
2018/11/14	12	52.17	25	52.06	52.50	-13	7,556	-0.17%
2018/11/13	25	49.46	19	49.55	49.50	6	7,234	0.08%
2018/11/12	9	49.12	1	49.20	48.95	8	7,046	0.11%
2018/11/09	32	48.92	34	48.73	48.90	-2	6,990	-0.03%
2018/11/08	2	47.10	0	0.00	47.05	2	6,783	0.03%
2018/11/07	1	47.30	5	48.11	47.95	-4	6,736	-0.06%
2018/11/06	5	47.25	3	48.05	46.30	2	6,684	0.03%
2018/11/05	2	47.15	1	46.90	47.40	1	6,588	0.02%
2018/11/02	7	48.11	2	48.45	48.20	5	6,511	0.08%
2018/11/01	2	49.20	3	50.37	51.30	-1	6,165	-0.02%
2018/10/31	15	49.51	14	48.95	48.00	1	6,075	0.02%
2018/10/29	1	47.15	1	47.35	47.65	0	6,022	0.00%
2018/10/26	2	47.55	4	46.04	46.00	-2	6,001	-0.03%
2018/10/24	1	51.90	3	51.97	50.90	-2	5,993	-0.03%
2018/10/23	2	50.90	0	0.00	50.70	2	5,973	0.03%
2018/10/22	3	52.23	2	52.15	52.30	1	6,050	0.02%
2018/10/19	12	50.20	14	49.49	50.70	-2	5,930	-0.03%
2018/10/18	1	49.05	0	0.00	48.45	1	5,829	0.02%
2018/10/17	1	48.90	0	0.00	48.25	1	5,994	0.02%
2018/10/16	1	48.25	2	48.53	48.10	-1	6,125	-0.02%
2018/10/15	2	47.18	1	47.65	47.40	1	6,159	0.02%
2018/10/12	1	44.05	0	0.00	47.00	1	6,344	0.02%
2018/10/11	1	44.95	1	45.10	44.45	0	6,514	0.00%
2018/10/09	15	51.32	0	0.00	48.75	15	6,289	0.24%
2018/10/08	13	53.52	2	55.00	53.40	11	6,050	0.18%
2018/10/05	6	55.03	5	54.72	53.30	1	5,974	0.02%
2018/10/04	2	55.40	1	55.50	56.70	1	5,850	0.02%
2018/10/03	12	57.19	11	57.33	56.10	1	5,789	0.02%
2018/10/02	6	56.20	3	56.00	55.70	3	5,593	0.05%
2018/10/01	0	0.00	16	56.61	57.50	-16	5,482	-0.29%
2018/09/28	6	52.23	1	52.60	52.40	5	5,263	0.10%
2018/09/26	10	51.80	0	0.00	51.70	10	5,240	0.19%
2018/09/25	1	51.10	1	51.40	51.50	0	5,224	0.00%
2018/09/20	1	50.20	0	0.00	50.20	1	5,264	0.02%
2018/09/19	4	51.20	0	0.00	50.90	4	5,261	0.08%
2018/09/18	1	50.80	0	0.00	50.30	1	5,259	0.02%
2018/09/17	0	0.00	1	51.50	51.40	-1	5,256	-0.02%
2018/09/14	0	0.00	1	52.00	52.00	-1	5,238	-0.02%
2018/09/13	0	0.00	1	50.70	50.70	-1	5,246	-0.02%
2018/09/11	1	50.10	0	0.00	50.50	1	5,246	0.02%
2018/09/07	3	52.70	8	52.10	51.40	-5	5,124	-0.10%
2018/09/06	3	56.90	4	57.00	55.10	-1	5,042	-0.02%
2018/09/03	2	55.20	4	54.93	54.60	-2	4,929	-0.04%
2018/08/31	1	57.60	1	57.60	57.50	0	4,856	0.00%
2018/08/30	1	59.20	2	58.70	58.50	-1	5,008	-0.02%
2018/08/29	0	0.00	1	56.40	58.40	-1	5,200	-0.02%
2018/08/28	1	56.30	1	55.50	55.50	0	5,216	0.00%
2018/08/27	1	54.30	0	0.00	55.20	1	5,241	0.02%
2018/08/22	1	54.00	0	0.00	54.30	1	5,357	0.02%
2018/08/20	14	54.62	12	54.30	53.30	2	5,452	0.04%
2018/08/15	4	57.55	0	0.00	57.60	4	5,472	0.07%
2018/08/14	1	58.00	0	0.00	58.90	1	5,475	0.02%
2018/08/13	1	59.90	0	0.00	58.20	1	5,609	0.02%
2018/08/08	0	0.00	1	62.40	62.30	-1	5,729	-0.02%
2018/08/07	10	63.12	8	63.01	62.30	2	5,763	0.03%
2018/08/06	9	63.33	7	63.01	63.10	2	5,704	0.04%
2018/08/02	1	62.60	2	61.80	61.10	-1	5,662	-0.02%
2018/07/31	6	61.67	1	62.00	60.60	5	5,546	0.09%
2018/07/30	2	60.80	0	0.00	60.40	2	5,491	0.04%
2018/07/27	4	61.25	3	61.23	62.20	1	5,676	0.02%
2018/07/26	6	61.07	0	0.00	61.00	6	5,536	0.11%
2018/07/25	1	60.80	1	61.30	60.80	0	5,528	0.00%
2018/07/24	31	60.29	31	60.90	61.10	0	5,503	0.00%
2018/07/23	2	64.00	1	63.60	63.60	1	5,308	0.02%
2018/07/20	6	67.10	5	67.80	67.80	1	5,209	0.02%
2018/07/19	12	68.17	12	67.00	66.30	0	5,284	0.00%
2018/07/18	3	63.87	6	64.70	67.90	-3	5,321	-0.06%
2018/07/12	1	60.90	1	61.70	61.70	0	5,790	0.00%
2018/07/09	0	0.00	1	61.00	61.00	-1	6,770	-0.01%
2018/06/29	0	0.00	1	64.80	64.40	-1	6,841	-0.01%
2018/06/25	1	63.50	1	63.60	63.00	0	6,880	0.00%
2018/06/20	7	63.81	0	0.00	63.30	7	6,947	0.10%
2018/06/15	5	65.80	0	0.00	66.40	5	6,975	0.07%
2018/06/14	2	67.40	3	67.13	65.50	-1	6,966	-0.01%
2018/06/11	1	66.30	0	0.00	66.20	1	7,214	0.01%
2018/06/08	1	66.40	2	66.85	66.70	-1	7,249	-0.01%
2018/06/07	0	0.00	1	67.60	66.80	-1	7,316	-0.01%
2018/06/06	11	69.55	14	69.66	69.50	-3	7,194	-0.04%
2018/06/05	2	67.15	1	67.20	67.30	1	7,006	0.01%
2018/05/30	2	66.60	1	66.10	65.80	1	7,034	0.01%
2018/05/29	3	67.47	2	66.80	66.00	1	7,029	0.01%
2018/05/28	2	66.30	0	0.00	66.80	2	6,988	0.03%
2018/05/24	3	66.07	1	66.30	66.60	2	7,119	0.03%
2018/05/23	6	65.18	6	65.37	65.10	0	7,096	0.00%
2018/05/21	6	66.25	6	66.33	65.10	0	7,327	0.00%
2018/05/17	7	65.29	7	65.17	64.20	0	7,663	0.00%
2018/05/11	0	0.00	2	64.90	64.50	-2	8,955	-0.02%
2018/05/10	0	0.00	1	65.20	64.50	-1	9,567	-0.01%
2018/05/09	1	64.30	1	64.10	63.00	0	9,803	0.00%
2018/05/08	1	63.60	1	64.30	63.80	0	10,168	0.00%
2018/05/07	1	62.70	1	62.70	62.70	0	10,436	0.00%
2018/05/04	4	61.23	5	61.30	61.20	-1	10,847	-0.01%
2018/05/03	1	65.30	1	65.70	63.80	0	10,823	0.00%
2018/05/02	1	66.50	0	0.00	65.60	1	11,215	0.01%
2018/04/26	6	66.07	7	66.46	63.50	-1	11,494	-0.01%
2018/04/25	4	65.18	1	65.70	65.50	3	11,423	0.03%
2018/04/24	4	61.88	4	62.98	62.90	0	11,292	0.00%
2018/04/20	7	68.56	6	68.48	68.10	1	10,952	0.01%
2018/04/18	1	68.00	1	71.70	68.50	0	10,695	0.00%
2018/04/17	7	74.30	1	70.60	71.00	6	10,337	0.06%
2018/04/16	12	79.13	14	79.60	78.20	-2	10,028	-0.02%
2018/04/13	21	77.65	26	78.05	77.50	-5	9,783	-0.05%
2018/04/11	1	71.40	0	0.00	71.70	1	9,583	0.01%
2018/04/10	1	72.50	6	71.70	71.70	-5	9,573	-0.05%
2018/04/09	0	0.00	1	72.40	72.70	-1	9,556	-0.01%
2018/04/03	2	70.85	0	0.00	71.20	2	9,530	0.02%
2018/04/02	2	72.85	0	0.00	72.50	2	9,489	0.02%
2018/03/31	0	0.00	1	73.10	72.80	-1	9,492	-0.01%
2018/03/30	2	73.45	9	72.88	72.70	-7	9,500	-0.07%
2018/03/29	2	72.85	0	0.00	72.40	2	9,550	0.02%
2018/03/28	0	0.00	2	74.00	72.90	-2	9,532	-0.02%
2018/03/27	1	73.60	2	73.35	73.10	-1	9,510	-0.01%
2018/03/23	2	70.75	0	0.00	71.10	2	9,584	0.02%
2018/03/22	2	73.30	0	0.00	72.50	2	9,572	0.02%
2018/03/21	3	74.20	5	74.10	73.50	-2	9,582	-0.02%
2018/03/20	1	73.30	1	73.50	73.40	0	9,571	0.00%
2018/03/19	4	75.33	3	75.57	74.10	1	9,578	0.01%
2018/03/16	5	73.42	5	74.34	73.50	0	9,445	0.00%
2018/03/15	3	73.37	2	72.85	72.90	1	9,417	0.01%
2018/03/13	1	73.30	4	73.52	73.20	-3	9,506	-0.03%
2018/03/12	3	71.80	4	72.13	71.90	-1	9,604	-0.01%
2018/03/08	1	71.70	3	72.23	72.10	-2	9,799	-0.02%
2018/03/07	0	0.00	3	70.27	70.20	-3	9,717	-0.03%
2018/03/05	1	70.60	1	71.40	70.00	0	9,774	0.00%
2018/03/02	2	70.95	3	71.17	71.00	-1	9,787	-0.01%
2018/03/01	4	71.50	9	71.73	71.90	-5	9,791	-0.05%
2018/02/27	39	73.98	31	74.89	72.60	8	9,849	0.08%
2018/02/26	1	72.80	1	73.50	73.20	0	9,747	0.00%
2018/02/23	2	73.25	0	0.00	72.90	2	9,745	0.02%
2018/02/22	3	73.07	20	72.95	72.50	-17	9,784	-0.17%
2018/02/21	7	73.89	0	0.00	73.70	7	9,834	0.07%
2018/02/12	22	70.04	0	0.00	68.90	22	9,840	0.22%
2018/02/09	4	66.38	3	67.03	69.80	1	9,841	0.01%
2018/02/08	14	72.29	16	71.68	70.80	-2	9,486	-0.02%
2018/02/07	3	77.93	0	0.00	75.50	3	9,260	0.03%
2018/02/06	6	77.43	5	78.02	76.60	1	9,230	0.01%
2018/02/05	1	85.50	0	0.00	85.00	1	8,934	0.01%
2018/02/02	8	92.41	7	92.46	91.40	1	8,933	0.01%
2018/02/01	2	103.50	1	103.50	101.50	1	8,656	0.01%
2018/01/31	11	103.09	14	102.61	104.00	-3	8,489	-0.04%
2018/01/30	6	100.97	2.2	99.73	99.50	3.9	8,227	0.05%
2018/01/29	6	101.25	10	100.57	100.50	-4	8,091	-0.05%
2018/01/26	6	97.10	3.1	96.67	96.80	2.9	7,838	0.04%
2018/01/25	5	95.30	6.2	95.50	94.70	-1.2	7,710	-0.01%
2018/01/24	1	90.90	3.2	90.46	92.90	-2.2	7,540	-0.03%
2018/01/22	0	0.00	4	89.00	88.70	-4	7,440	-0.05%
2018/01/17	0	0.00	5	87.60	87.60	-5	7,547	-0.07%
2018/01/12	6	85.82	0	0.00	86.10	6	7,609	0.08%
2018/01/11	1	85.00	0	0.00	84.70	1	7,656	0.01%
2018/01/08	0	0.00	1	88.40	87.20	-1	7,993	-0.01%
2018/01/05	4	89.33	3	88.13	87.20	1	7,976	0.01%
2018/01/04	0	0.00	5	85.70	85.80	-5	7,890	-0.06%