TPK-KY (3673)-康和-台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
36.45
漲跌
▲0.45
漲幅
+1.25%
成交量
1,069張
產業
上市光電類股
549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－康和-台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

康和-台北券商分點個股進出
康和-台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
2024/04/16	0	0.00	6	37.25	37.25	-6	2,565	-0.23%
2024/04/01	3	38.07	3	38.50	38.10	0	2,394	0.00%
2024/03/27	0	0.00	2	36.55	36.45	-2	2,223	-0.09%
2024/03/25	1	36.20	0	0.00	36.25	1	2,128	0.05%
2024/03/22	1	35.65	0	0.00	35.65	1	2,092	0.05%
2024/03/12	2	34.90	2	34.78	35.05	0	1,957	0.00%
2024/02/21	0	0.00	1	36.95	36.65	-1	1,699	-0.06%
2024/02/16	1	37.35	0	0.00	37.35	1	1,662	0.06%
2024/01/26	3	37.68	3	36.92	36.35	0	1,447	0.00%
2024/01/24	0	35.65	0	0.00	36.70	0	1,352	0.00%
2024/01/10	2	35.10	0	0.00	35.05	2	1,136	0.18%
2024/01/05	4	38.38	4	38.10	37.40	0	1,096	0.00%
2024/01/03	2	37.40	0	0.00	37.25	2	972	0.21%
2023/12/29	2	36.20	0	0.00	36.20	2	840	0.24%
2023/12/18	0	0.00	5	35.20	35.05	-5	801	-0.62%
2023/12/05	1	36.45	1	36.30	36.00	0	842	0.00%
2023/11/16	1	34.95	1	34.85	34.85	0	842	0.00%
2023/11/07	0	33.60	0	0.00	33.25	0	974	0.00%
2023/10/13	5	34.80	0	0.00	34.90	5	1,439	0.35%
2023/07/31	0	0.00	1	40.10	39.15	-1	4,954	-0.02%
2023/07/27	0	0.00	1	40.30	40.45	-1	5,096	-0.02%
2023/07/26	2	39.90	0	0.00	39.75	2	5,089	0.04%
2023/07/20	1	40.60	1	41.45	40.80	0	5,113	0.00%
2023/07/11	0	0.00	1	42.65	42.10	-1	6,128	-0.02%
2023/07/07	1	42.90	0	0.00	43.10	1	6,198	0.02%
2023/06/27	1	43.00	1	43.40	43.05	0	5,870	0.00%
2023/06/26	1	45.00	1	45.45	43.95	0	5,812	0.00%
2023/06/21	0	0.00	5	43.35	45.05	-5	5,673	-0.09%
2023/06/20	7	42.76	2	42.80	42.70	5	5,357	0.09%
2023/06/14	0	0.00	2	42.65	42.40	-2	5,159	-0.04%
2023/06/13	0	0.00	1	42.75	42.70	-1	5,169	-0.02%
2023/06/12	1	42.90	1	43.00	42.80	0	5,144	0.00%
2023/06/09	20	42.80	0	0.00	42.75	20	5,135	0.39%
2023/06/08	2	44.25	2	44.33	43.80	0	5,065	0.00%
2023/06/07	0	0.00	49	43.46	43.20	-49	4,933	-0.99%
2023/06/06	40	43.89	0	0.00	43.95	40	4,808	0.83%
2023/06/01	1	43.35	2	43.58	43.25	-1	4,749	-0.02%
2023/05/26	0	0.00	5	41.35	41.00	-5	4,527	-0.11%
2023/05/22	3	41.45	3	41.20	41.60	0	4,624	0.00%
2023/05/19	2	39.75	0	0.00	40.30	2	4,515	0.04%
2023/05/18	0	0.00	2	41.00	40.50	-2	4,443	-0.05%
2023/05/17	2	40.48	2	40.50	40.60	0	4,302	0.00%
2023/05/11	0	0.00	50	37.70	37.60	-50	3,987	-1.25%
2023/05/10	1	39.35	0	0.00	38.45	1	3,927	0.03%
2023/05/09	50	39.45	155.2	39.55	39.55	-105.2	3,851	-2.73%	大賣/鉅額交易
2023/05/08	3	39.00	3	38.73	38.75	0	3,758	0.00%
2023/05/05	40	38.75	0	0.00	38.30	40	3,720	1.08%
2023/05/04	202	39.08	91	39.01	38.95	111	3,654	3.04%	大買/鉅額交易
2023/05/03	1	37.10	0	0.00	37.05	1	3,480	0.03%
2023/04/26	1	37.05	1	37.15	37.20	0	3,407	0.00%
2023/04/25	1	36.95	5	37.00	36.90	-4	3,382	-0.12%
2023/04/24	0	0.00	1	37.65	37.70	-1	3,331	-0.03%
2023/04/21	1	37.50	0	0.00	37.50	1	3,281	0.03%
2023/04/20	3.2	39.52	1	38.60	38.50	2.2	3,166	0.07%
2023/04/19	17	42.44	22	42.36	41.25	-5	2,923	-0.17%
2023/04/17	1	37.65	0	0.00	37.75	1	2,264	0.04%
2023/04/14	2	37.95	23	37.22	37.90	-21	2,165	-0.97%
2023/04/13	1	36.50	2	37.10	36.25	-1	1,988	-0.05%
2023/04/12	11	36.98	3	36.95	36.80	8	1,947	0.41%
2023/04/11	11	36.68	3	36.15	36.40	8	1,843	0.43%
2023/03/09	2	35.50	0	0.00	35.50	2	1,311	0.15%
2023/03/08	1	35.80	0	0.00	36.10	1	1,277	0.08%
2023/03/07	0	0.00	2	37.20	36.75	-2	1,226	-0.16%
2023/03/06	2	35.30	1	36.50	36.50	1	1,156	0.09%
2023/02/23	5	34.35	5	34.57	35.05	0	888	0.00%
2022/12/30	0	29.60	0	0.00	29.45	0	788	0.00%
2022/12/23	0	29.85	0	0.00	29.70	0	810	0.00%
2022/12/09	1	30.45	0	0.00	30.40	1	885	0.11%
2022/10/12	0	0.00	1	31.00	31.05	-1	1,210	-0.08%
2022/10/11	0	0.00	2	31.85	30.95	-2	1,208	-0.17%
2022/09/26	1	33.00	0	0.00	32.15	1	1,153	0.09%
2022/09/05	1	34.90	0	0.00	34.85	1	1,213	0.08%
2022/08/29	1	36.70	0	0.00	36.05	1	1,214	0.08%
2022/08/26	1	38.10	1	37.60	37.50	0	1,183	0.00%
2022/08/25	0	0.00	2	36.80	36.85	-2	1,090	-0.18%
2022/08/23	10	36.90	10	36.40	36.40	0	1,050	0.00%
2022/07/28	0	34.10	0	0.00	34.10	0	987	0.00%
2022/07/13	0	0.00	1	33.85	34.15	-1	1,035	-0.10%
2022/07/05	0	0.00	1	32.75	33.15	-1	1,100	-0.09%
2022/06/29	0	0.00	2	34.85	34.85	-2	1,119	-0.18%
2022/06/27	0	0.00	2	35.20	35.10	-2	1,115	-0.18%
2022/06/10	0	0.00	1	35.05	35.20	-1	1,135	-0.09%
2022/06/08	0	0.00	1	34.85	34.75	-1	1,140	-0.09%
2022/06/07	1	36.05	0	0.00	35.20	1	1,149	0.09%
2022/05/24	0	0.00	1	33.20	33.00	-1	1,248	-0.08%
2022/05/17	1	32.35	0	0.00	32.45	1	1,254	0.08%
2022/05/11	0	0.00	2	31.75	31.75	-2	1,235	-0.16%
2022/05/06	0	0.00	1	33.30	33.30	-1	1,180	-0.08%
2022/04/13	4	36.10	0	0.00	36.05	4	1,599	0.25%
2022/03/15	2	36.70	0	0.00	36.60	2	1,721	0.12%
2022/03/14	1	37.45	0	0.00	37.30	1	1,737	0.06%
2022/03/09	0	0.00	2	35.75	35.85	-2	1,739	-0.11%
2022/03/02	1	38.00	0	0.00	37.90	1	1,749	0.06%
2022/03/01	2	38.35	0	0.00	38.40	2	1,756	0.11%
2022/02/16	1	39.55	0	0.00	39.30	1	1,934	0.05%
2022/02/11	4	40.30	0	0.00	40.10	4	1,984	0.20%
2022/02/09	1	40.85	0	0.00	40.85	1	2,000	0.05%
2022/01/26	2	39.65	2	39.60	39.40	0	2,074	0.00%
2022/01/25	1	39.75	0	0.00	39.45	1	2,196	0.05%
2022/01/24	3	39.45	1	40.00	40.25	2	2,360	0.08%
2022/01/18	1	41.00	0	0.00	40.95	1	2,793	0.04%
2022/01/17	0	0.00	1	41.00	41.05	-1	2,929	-0.03%
2022/01/14	1	40.75	6	40.80	40.70	-5	2,925	-0.17%
2022/01/12	1	41.90	0	0.00	41.80	1	2,903	0.03%
2022/01/10	3	42.70	0	0.00	42.70	3	2,863	0.10%
2022/01/07	7	45.20	1	46.10	43.70	6	2,813	0.21%
2022/01/05	1	42.90	4	42.98	43.00	-3	2,521	-0.12%
2021/12/27	0	0.00	2	43.50	43.10	-2	2,544	-0.08%
2021/12/23	0	0.00	4	43.15	42.95	-4	2,583	-0.15%
2021/12/22	0	0.00	1	42.80	42.80	-1	2,585	-0.04%
2021/12/21	0	0.00	1	43.00	42.75	-1	2,579	-0.04%
2021/12/20	0	0.00	1	42.55	42.55	-1	2,570	-0.04%
2021/12/16	0	0.00	3	42.35	42.30	-3	2,562	-0.12%
2021/12/08	0	0.00	5	41.98	41.60	-5	2,602	-0.19%
2021/12/02	0	0.00	1	40.15	40.25	-1	2,646	-0.04%
2021/11/29	1	39.80	0	0.00	39.90	1	2,644	0.04%
2021/11/25	0	0.00	2	41.90	41.90	-2	2,608	-0.08%
2021/11/22	0	0.00	1	42.25	42.25	-1	2,566	-0.04%
2021/11/18	2	40.45	2	41.55	41.35	0	2,535	0.00%
2021/11/17	2	41.25	1	40.65	40.65	1	2,472	0.04%
2021/11/16	2	41.80	0	0.00	41.15	2	2,434	0.08%
2021/11/15	238	41.92	238	42.04	41.85	0	2,433	0.00%	大買/大賣/
2021/11/11	0	0.00	8	41.70	40.80	-8	2,417	-0.33%
2021/11/09	3	41.18	0	0.00	40.85	3	2,422	0.12%
2021/11/03	1	41.00	0	0.00	41.30	1	2,493	0.04%
2021/11/02	2	42.18	0	0.00	40.75	2	2,478	0.08%
2021/10/29	8	43.04	9	42.94	42.50	-1	2,209	-0.05%
2021/10/26	0	0.00	1	40.00	39.95	-1	1,849	-0.05%
2021/10/25	0	0.00	2	40.85	41.05	-2	1,805	-0.11%
2021/10/20	1	37.95	0	0.00	37.95	1	1,724	0.06%
2021/10/18	0	0.00	1	37.15	37.60	-1	1,739	-0.06%
2021/10/07	0	0.00	2	38.95	38.95	-2	1,828	-0.11%
2021/09/16	0	0.00	7	38.25	38.40	-7	2,034	-0.34%
2021/09/15	7	38.35	0	0.00	38.00	7	2,029	0.34%
2021/09/13	1	38.05	0	0.00	38.15	1	2,045	0.05%
2021/09/10	1	38.25	0	0.00	38.10	1	2,081	0.05%
2021/09/08	1	37.55	0	0.00	36.85	1	2,092	0.05%
2021/08/17	11	39.05	11	39.77	38.70	0	2,442	0.00%
2021/08/16	2	39.70	0	0.00	39.60	2	2,447	0.08%
2021/08/09	1	42.65	0	0.00	42.35	1	2,621	0.04%
2021/07/28	0	0.00	1	44.05	42.85	-1	3,976	-0.03%
2021/07/27	1	44.50	0	0.00	43.65	1	4,514	0.02%
2021/07/23	1	44.85	0	0.00	44.80	1	5,104	0.02%
2021/07/21	0	0.00	8	44.10	43.70	-8	6,053	-0.13%
2021/07/19	2	45.25	0	0.00	44.95	2	6,169	0.03%
2021/07/09	2	44.45	0	0.00	44.65	2	6,681	0.03%
2021/07/06	0	0.00	1	46.80	46.50	-1	6,703	-0.01%
2021/06/29	2	47.60	0	0.00	46.95	2	6,981	0.03%
2021/06/28	0	0.00	1	46.30	46.25	-1	6,865	-0.01%
2021/06/07	1	45.90	0	0.00	45.95	1	7,389	0.01%
2021/06/02	1	46.30	6	46.94	46.65	-5	7,765	-0.06%
2021/06/01	0	0.00	3	46.70	47.30	-3	7,887	-0.04%
2021/05/31	4	46.45	0	0.00	46.10	4	7,998	0.05%
2021/05/28	5	46.03	0	0.00	46.20	5	8,104	0.06%
2021/05/27	2	45.15	0	0.00	44.85	2	8,750	0.02%
2021/05/18	1	44.20	4	44.68	45.30	-3	9,254	-0.03%
2021/05/17	6	44.27	2	43.40	43.40	4	9,214	0.04%
2021/05/14	2	48.63	2	49.93	48.20	0	9,147	0.00%
2021/05/13	3	49.55	0	0.00	48.70	3	9,073	0.03%
2021/05/12	5	51.74	3	52.00	50.20	2	8,880	0.02%
2021/05/11	3	50.90	4	51.75	51.00	-1	8,570	-0.01%
2021/05/10	1	51.90	1	52.80	52.10	0	8,381	0.00%
2021/05/07	5	51.80	11	51.89	51.80	-6	8,306	-0.07%
2021/05/06	5	49.40	3	49.78	49.55	2	8,117	0.02%
2021/05/05	5	49.90	1	50.90	49.10	4	8,057	0.05%
2021/05/04	28	50.21	69	54.23	49.45	-41	7,886	-0.52%
2021/05/03	55	54.33	6	55.20	54.30	49	7,340	0.67%
2021/04/29	3	54.77	4	55.15	54.20	-1	7,002	-0.01%
2021/04/28	109	55.51	99	55.02	55.40	10	6,796	0.15%	大買/
2021/04/27	2	54.75	11	56.37	56.70	-9	6,320	-0.14%
2021/04/26	4	51.60	1	51.60	51.60	3	5,953	0.05%
2021/04/22	0	0.00	1	50.80	49.50	-1	5,964	-0.02%
2021/04/20	1	51.20	0	0.00	51.50	1	5,881	0.02%
2021/04/19	0	0.00	5	52.00	51.10	-5	5,832	-0.09%
2021/04/16	0	0.00	1	50.60	49.85	-1	5,667	-0.02%
2021/04/15	0	0.00	1	49.70	49.55	-1	5,648	-0.02%
2021/04/13	2	49.70	0	0.00	48.65	2	5,604	0.04%
2021/04/09	6	51.15	4	50.10	49.50	2	5,567	0.04%
2021/04/08	5	52.70	1	52.40	52.20	4	5,458	0.07%
2021/03/31	1	50.20	2	50.10	50.20	-1	5,278	-0.02%
2021/03/30	1	51.70	3	51.10	50.90	-2	5,252	-0.04%
2021/03/22	2	50.50	0	0.00	50.50	2	5,131	0.04%
2021/03/18	0	0.00	1	49.55	49.60	-1	5,131	-0.02%
2021/03/17	0	0.00	10	50.20	49.20	-10	5,263	-0.19%
2021/03/15	10	49.75	0	0.00	49.60	10	5,225	0.19%
2021/03/10	3	50.97	6	50.40	50.30	-3	5,244	-0.06%
2021/03/09	7	50.84	12	51.19	51.30	-5	5,193	-0.10%
2021/03/08	1	50.70	3	50.17	49.85	-2	5,083	-0.04%
2021/03/05	3	50.07	0	0.00	49.15	3	5,033	0.06%
2021/03/04	2	49.43	4	49.48	50.20	-2	4,909	-0.04%
2021/03/03	1	49.10	5	48.93	49.10	-4	4,795	-0.08%
2021/03/02	14	50.75	69	51.01	48.10	-55	4,671	-1.18%
2021/02/26	119	49.33	65	49.53	50.20	54	4,017	1.34%	大買/
2021/02/22	0	0.00	3	45.25	45.80	-3	3,448	-0.09%
2021/01/21	2	43.70	1	42.55	42.60	1	3,768	0.03%
2021/01/19	4	45.60	0	0.00	45.50	4	3,658	0.11%
2021/01/15	0	0.00	1	46.45	45.65	-1	3,672	-0.03%
2021/01/11	2	44.85	0	0.00	45.25	2	3,491	0.06%
2021/01/05	0	0.00	1	46.80	46.75	-1	3,511	-0.03%
2020/12/22	4	46.20	0	0.00	45.60	4	3,377	0.12%
2020/12/18	2	46.00	0	0.00	46.50	2	3,378	0.06%
2020/12/16	3	44.28	15	44.45	44.35	-12	3,283	-0.37%
2020/12/14	0	0.00	1	45.10	44.70	-1	3,329	-0.03%
2020/12/11	1	43.75	1	44.05	44.20	0	3,371	0.00%
2020/12/08	1	47.75	1	48.20	47.65	0	3,227	0.00%
2020/12/04	0	0.00	1	47.85	47.50	-1	3,174	-0.03%
2020/12/03	2	47.55	0	0.00	47.30	2	3,190	0.06%
2020/12/02	1	48.00	4	48.10	48.00	-3	3,185	-0.09%
2020/12/01	1	46.80	0	0.00	47.45	1	3,154	0.03%
2020/11/27	8	46.95	0	0.00	46.70	8	3,468	0.23%
2020/11/25	0	0.00	1	46.50	46.10	-1	3,683	-0.03%
2020/11/24	4	46.35	0	0.00	45.90	4	3,694	0.11%
2020/11/23	0	0.00	1	46.35	46.30	-1	3,682	-0.03%
2020/11/20	1	46.10	0	0.00	46.20	1	3,695	0.03%
2020/11/19	0	0.00	5	46.15	46.15	-5	3,696	-0.14%
2020/11/18	4	46.00	3	46.20	46.00	1	3,700	0.03%
2020/11/17	5	45.95	0	0.00	45.75	5	3,721	0.13%
2020/11/16	1	46.30	0	0.00	46.30	1	3,831	0.03%
2020/11/13	1	45.75	1	45.95	45.75	0	3,907	0.00%
2020/11/12	4	45.93	1	46.40	45.55	3	3,977	0.08%
2020/11/11	2	46.60	0	0.00	46.55	2	3,953	0.05%
2020/11/09	9	46.66	0	0.00	46.35	9	4,039	0.22%
2020/11/06	8	48.50	2	48.70	48.20	6	3,974	0.15%
2020/11/05	0	0.00	1	50.60	50.90	-1	3,849	-0.03%
2020/11/02	1	49.10	0	0.00	49.05	1	4,324	0.02%
2020/10/30	0	0.00	2	50.30	50.40	-2	4,539	-0.04%
2020/10/28	2	49.80	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%
2020/10/16	0	0.00	2	51.80	51.10	-2	6,416	-0.03%
2020/10/15	2	52.30	3	52.20	52.50	-1	6,494	-0.02%
2020/10/13	2	50.70	1	50.40	50.50	1	6,414	0.02%
2020/10/12	1	49.05	0	0.00	49.00	1	6,383	0.02%
2020/09/28	0	0.00	1	48.65	48.70	-1	6,576	-0.02%
2020/09/25	0	0.00	2	46.95	47.65	-2	6,644	-0.03%
2020/09/24	2	49.20	0	0.00	49.05	2	6,633	0.03%
2020/09/17	22	53.05	23	52.60	52.30	-1	6,733	-0.01%
2020/09/16	2	52.10	11	52.11	51.80	-9	6,734	-0.13%
2020/09/15	12	51.17	2	51.35	52.80	10	6,707	0.15%
2020/09/14	2	50.50	0	0.00	50.40	2	6,698	0.03%
2020/09/11	3	49.68	1	50.10	49.70	2	6,744	0.03%
2020/09/10	1	50.30	0	0.00	50.00	1	6,757	0.01%
2020/09/09	1	49.25	1	50.80	50.60	0	6,774	0.00%
2020/09/08	5	50.22	0	0.00	50.00	5	6,791	0.07%
2020/09/03	89	54.33	90	53.57	53.30	-1	7,034	-0.01%
2020/09/02	15	55.25	15	54.95	53.60	0	6,995	0.00%
2020/09/01	8	53.74	1	54.10	54.10	7	6,747	0.10%
2020/08/31	1	49.70	4	49.65	49.20	-3	6,630	-0.05%
2020/08/20	0	0.00	10	50.50	50.00	-10	6,892	-0.15%
2020/08/19	1	54.30	1	53.10	53.20	0	6,765	0.00%
2020/08/18	3	53.97	13	54.00	53.70	-10	6,689	-0.15%
2020/08/14	2	53.80	0	0.00	53.90	2	6,688	0.03%
2020/08/13	13	52.96	0	0.00	53.00	13	6,593	0.20%
2020/08/11	1	54.50	2	54.50	55.30	-1	6,474	-0.02%
2020/08/10	1	55.70	0	0.00	54.70	1	6,424	0.02%
2020/08/07	3	55.90	7	56.95	55.10	-4	6,362	-0.06%
2020/08/06	13	58.10	0	0.00	58.40	13	6,139	0.21%
2020/08/05	2	57.80	35	56.66	58.00	-33	6,004	-0.55%
2020/08/04	12	57.50	13	57.42	57.50	-1	5,790	-0.02%
2020/08/03	19	54.65	20	54.89	56.20	-1	5,322	-0.02%
2020/07/31	0	0.00	2	51.90	51.90	-2	4,519	-0.04%
2020/07/30	1	47.45	0	0.00	47.20	1	4,277	0.02%
2020/07/29	0	0.00	2	45.23	46.25	-2	4,222	-0.05%
2020/07/28	10	45.55	15	45.73	44.50	-5	4,215	-0.12%
2020/07/24	2	46.30	0	0.00	46.05	2	4,246	0.05%
2020/07/23	2	47.85	2	48.30	47.15	0	4,253	0.00%
2020/07/22	3	48.05	3	48.08	47.80	0	4,254	0.00%
2020/07/21	0	0.00	7	46.69	47.70	-7	4,074	-0.17%
2020/07/17	5	44.60	0	0.00	44.40	5	3,981	0.13%
2020/07/16	2	45.40	0	0.00	45.00	2	4,052	0.05%
2020/07/14	3	45.23	0	0.00	45.00	3	4,213	0.07%
2020/07/13	1	46.20	2	46.35	45.90	-1	4,265	-0.02%
2020/07/10	10	45.20	0	0.00	44.85	10	4,348	0.23%
2020/07/09	0	0.00	15	47.00	46.60	-15	4,459	-0.34%
2020/07/07	1	47.05	0	0.00	46.80	1	4,490	0.02%
2020/07/06	16	47.70	3	47.90	47.75	13	4,560	0.29%
2020/07/03	21	46.92	1	47.10	46.90	20	4,534	0.44%
2020/07/02	2	46.98	1	47.35	47.35	1	4,543	0.02%
2020/07/01	3	47.27	7	47.49	47.30	-4	4,521	-0.09%
2020/06/30	4	46.54	1	46.60	46.45	3	4,446	0.07%
2020/06/29	1	46.25	4	46.19	46.05	-3	4,461	-0.07%
2020/06/24	4	46.85	3	47.10	46.80	1	4,460	0.02%
2020/06/23	1	46.25	0	0.00	45.90	1	4,455	0.02%
2020/06/22	0	0.00	26	46.40	46.60	-26	4,438	-0.59%
2020/06/19	0	0.00	2	46.00	46.00	-2	4,461	-0.04%
2020/06/18	26	45.20	0	0.00	45.10	26	4,426	0.59%
2020/06/17	0	0.00	6	45.30	45.05	-6	4,391	-0.14%
2020/06/16	7	45.51	0	0.00	45.60	7	4,417	0.16%
2020/06/15	0	0.00	8	45.80	45.00	-8	4,478	-0.18%
2020/06/12	10	46.53	8	45.85	46.50	2	4,474	0.04%
2020/06/11	10	46.95	8	46.93	46.30	2	4,393	0.05%
2020/06/10	0	0.00	1	45.15	45.30	-1	4,204	-0.02%
2020/06/09	0	0.00	1	45.50	44.85	-1	4,267	-0.02%
2020/06/04	1	44.10	5	44.15	44.20	-4	4,175	-0.10%
2020/06/03	1	44.50	0	0.00	44.65	1	4,185	0.02%
2020/06/02	2	44.35	5	44.94	45.00	-3	4,107	-0.07%
2020/06/01	4	42.95	0	0.00	43.45	4	3,947	0.10%
2020/05/29	0	0.00	1	42.35	42.40	-1	3,925	-0.03%
2020/05/27	1	42.90	3	43.40	42.80	-2	3,904	-0.05%
2020/05/25	0	0.00	20	41.59	42.25	-20	3,839	-0.52%
2020/05/22	3	41.55	0	0.00	41.60	3	3,868	0.08%
2020/05/21	22	43.10	2	43.00	41.80	20	3,876	0.52%
2020/05/15	0	0.00	10	40.10	40.00	-10	3,860	-0.26%
2020/05/14	0	0.00	1	41.40	40.60	-1	3,874	-0.03%
2020/05/13	0	0.00	3	42.80	42.40	-3	3,844	-0.08%
2020/05/12	0	0.00	2	42.38	42.75	-2	3,841	-0.05%
2020/05/11	1	42.75	19	42.70	42.40	-18	3,838	-0.47%
2020/05/07	33	42.20	2	42.45	41.85	31	3,836	0.81%
2020/05/04	0	0.00	7	41.00	40.90	-7	3,857	-0.18%
2020/04/30	2	42.05	0	0.00	42.05	2	3,858	0.05%
2020/04/28	7	42.45	1	42.50	42.45	6	3,845	0.16%
2020/04/17	27	42.70	63	42.77	41.60	-36	3,670	-0.98%
2020/04/16	28	42.25	5	40.90	42.35	23	3,527	0.65%
2020/04/15	3	40.85	4	41.18	41.00	-1	3,469	-0.03%
2020/04/14	41	41.27	25	40.73	41.50	16	3,430	0.47%
2020/04/13	7	39.11	4	39.45	38.85	3	3,288	0.09%
2020/04/09	0	0.00	3	38.80	38.55	-3	3,263	-0.09%
2020/04/08	1	37.60	0	0.00	37.50	1	3,168	0.03%
2020/03/30	2	35.00	0	0.00	35.00	2	3,082	0.06%
2020/03/27	8	35.33	6	35.50	34.80	2	3,074	0.07%
2020/03/26	0	0.00	2	34.60	35.65	-2	3,032	-0.07%
2020/03/19	0	0.00	6	32.25	31.70	-6	2,868	-0.21%
2020/03/17	2	35.60	5	35.00	36.00	-3	2,738	-0.11%
2020/03/16	0	0.00	6	36.92	37.00	-6	2,702	-0.22%
2020/03/13	3	38.30	7	38.11	39.05	-4	2,719	-0.15%
2020/03/10	3	44.10	3	44.27	44.80	0	2,521	0.00%
2020/03/09	4	44.58	0	0.00	44.55	4	2,495	0.16%
2020/03/06	2	45.70	2	45.85	45.65	0	2,446	0.00%
2020/03/05	2	46.55	2	46.60	46.60	0	2,455	0.00%
2020/03/03	0	0.00	2	46.13	46.85	-2	2,464	-0.08%
2020/03/02	0	0.00	3	45.10	45.20	-3	2,432	-0.12%
2020/02/27	2	45.05	2	45.40	44.85	0	2,427	0.00%
2020/02/25	2	47.35	0	0.00	46.90	2	2,365	0.08%
2020/02/21	4	47.64	1	48.00	47.65	3	2,345	0.13%
2020/02/20	0	0.00	10	48.32	47.80	-10	2,337	-0.43%
2020/02/19	7	48.20	0	0.00	48.20	7	2,331	0.30%
2020/01/30	2	48.05	20	48.05	48.00	-18	4,256	-0.42%
2020/01/14	2	54.00	0	0.00	54.10	2	4,570	0.04%
2020/01/10	1	53.20	1	53.10	53.10	0	4,678	0.00%
2020/01/09	6	52.80	6	53.27	53.10	0	4,779	0.00%
2020/01/08	6	53.20	6	53.07	52.60	0	5,326	0.00%
2019/12/24	1	56.00	0	0.00	55.70	1	5,699	0.02%
2019/12/19	1	57.00	0	0.00	56.50	1	5,743	0.02%
2019/12/18	0	0.00	1	58.00	56.90	-1	5,766	-0.02%
2019/12/17	2	56.80	0	0.00	57.00	2	5,855	0.03%
2019/12/13	2	56.15	0	0.00	56.00	2	5,931	0.03%
2019/12/12	1	57.00	0	0.00	57.00	1	5,935	0.02%
2019/12/11	2	57.30	0	0.00	57.10	2	5,931	0.03%
2019/12/10	0	0.00	1	57.50	57.60	-1	5,945	-0.02%
2019/12/02	3	54.50	0	0.00	54.60	3	6,029	0.05%
2019/11/29	1	55.90	0	0.00	55.40	1	6,032	0.02%
2019/11/28	1	55.50	6	56.30	56.10	-5	6,059	-0.08%
2019/11/27	6	55.63	0	0.00	55.50	6	6,163	0.10%
2019/11/22	2	55.65	0	0.00	55.40	2	6,591	0.03%
2019/11/21	4	55.40	1	54.10	55.80	3	6,645	0.05%
2019/11/20	1	55.10	0	0.00	55.10	1	6,689	0.01%
2019/11/19	1	56.50	0	0.00	56.30	1	6,725	0.01%
2019/11/18	1	56.00	0	0.00	56.10	1	6,827	0.01%
2019/11/15	0	0.00	3	55.90	56.00	-3	6,878	-0.04%
2019/11/13	2	56.40	0	0.00	56.10	2	6,916	0.03%
2019/11/12	0	0.00	2	56.00	57.00	-2	6,993	-0.03%
2019/11/11	4	56.75	0	0.00	55.80	4	7,019	0.06%
2019/11/08	1	60.60	3	61.10	60.10	-2	6,897	-0.03%
2019/11/07	15	64.60	2	64.05	62.80	13	6,827	0.19%
2019/11/06	6	68.17	8	68.75	66.30	-2	6,655	-0.03%
2019/11/04	1	68.20	2	68.00	67.70	-1	6,517	-0.02%
2019/11/01	1	66.90	9	67.40	67.60	-8	6,488	-0.12%
2019/10/31	10	65.90	0	0.00	66.30	10	6,466	0.15%
2019/10/30	6	66.70	1	67.20	67.20	5	6,403	0.08%
2019/10/29	21	66.80	18	67.09	67.70	3	6,323	0.05%
2019/10/28	2	63.55	2	63.80	63.80	0	5,741	0.00%
2019/10/24	1	63.20	2	63.15	63.20	-1	5,844	-0.02%
2019/10/23	1	63.90	2	62.20	62.40	-1	5,862	-0.02%
2019/10/22	4	63.58	293	64.38	63.00	-289	5,810	-4.97%	大賣/鉅額交易
2019/10/21	1	62.80	1	62.40	62.80	0	5,646	0.00%
2019/10/18	1	62.30	1	61.90	62.10	0	5,594	0.00%
2019/10/17	6	62.18	11	61.92	62.10	-5	5,546	-0.09%
2019/10/16	13	63.11	222	65.12	61.40	-209	5,476	-3.82%	大賣/鉅額交易
2019/10/15	505	64.18	4	62.75	64.20	501	5,053	9.91%	大買/鉅額交易
2019/10/14	0	0.00	1	58.30	58.40	-1	4,701	-0.02%
2019/09/25	1	58.00	0	0.00	57.80	1	5,178	0.02%
2019/09/23	3	58.10	3	57.80	58.90	0	5,188	0.00%
2019/09/19	0	0.00	2	58.10	58.30	-2	5,046	-0.04%
2019/09/18	1	57.60	0	0.00	57.20	1	5,058	0.02%
2019/09/17	1	57.10	1	56.80	56.80	0	5,021	0.00%
2019/09/16	1	57.70	1	57.60	57.60	0	5,045	0.00%
2019/09/12	1	57.80	0	0.00	57.80	1	5,051	0.02%
2019/09/11	1	57.10	0	0.00	57.00	1	5,020	0.02%
2019/09/09	0	0.00	1	58.10	57.80	-1	5,071	-0.02%
2019/09/06	3	57.27	0	0.00	56.90	3	5,046	0.06%
2019/09/04	0	0.00	1	57.00	57.40	-1	5,006	-0.02%
2019/09/03	1	57.20	0	0.00	56.90	1	5,016	0.02%
2019/09/02	1	57.00	1	56.90	57.10	0	5,012	0.00%
2019/08/30	1	57.40	0	0.00	56.80	1	5,006	0.02%
2019/08/28	0	0.00	1	58.80	59.20	-1	4,787	-0.02%
2019/08/27	2	58.80	4	59.40	59.50	-2	4,670	-0.04%
2019/08/23	0	0.00	1	58.00	57.90	-1	4,476	-0.02%
2019/08/22	0	0.00	7	57.60	57.20	-7	4,483	-0.16%
2019/08/21	14	57.15	11	57.46	57.50	3	4,433	0.07%
2019/08/16	0	0.00	1	56.60	56.10	-1	4,274	-0.02%
2019/08/14	1	56.00	0	0.00	55.20	1	4,113	0.02%
2019/08/12	0	0.00	1	55.20	55.30	-1	3,906	-0.03%
2019/08/08	0	0.00	3	53.50	53.40	-3	3,809	-0.08%
2019/08/05	0	0.00	1	51.40	50.00	-1	3,728	-0.03%
2019/08/02	1	53.00	3	52.50	52.30	-2	3,701	-0.05%
2019/07/31	4	55.58	9	55.20	55.60	-5	3,662	-0.14%
2019/07/30	3	54.30	3	55.00	54.20	0	3,576	0.00%
2019/07/29	7	54.86	2	55.10	54.10	5	3,565	0.14%
2019/07/26	3	54.23	8	54.64	55.00	-5	3,490	-0.14%
2019/07/25	0	0.00	1	53.40	53.80	-1	3,391	-0.03%
2019/07/24	4	52.60	0	0.00	52.60	4	3,365	0.12%
2019/07/23	3	52.50	1	53.10	52.40	2	3,432	0.06%
2019/07/22	1	52.30	1	52.50	52.20	0	3,480	0.00%
2019/07/19	2	52.20	2	52.30	52.20	0	3,482	0.00%
2019/07/18	0	0.00	1	52.70	52.10	-1	3,514	-0.03%
2019/07/17	8	53.55	6	53.78	53.30	2	3,537	0.06%
2019/07/16	0	0.00	1	53.20	53.30	-1	3,436	-0.03%
2019/07/11	0	0.00	2	53.00	52.70	-2	3,582	-0.06%
2019/07/09	1	52.40	6	52.50	52.40	-5	4,039	-0.12%
2019/07/08	3	53.60	5	54.10	53.00	-2	4,095	-0.05%
2019/07/05	1	52.30	0	0.00	53.00	1	4,034	0.02%
2019/07/04	9	53.10	8	53.13	52.40	1	4,054	0.02%
2019/07/03	4	51.83	0	0.00	51.10	4	3,897	0.10%
2019/07/02	2	51.95	4	51.88	51.90	-2	3,988	-0.05%
2019/07/01	4	50.43	0	0.00	50.70	4	3,962	0.10%
2019/06/27	0	0.00	2	50.00	50.00	-2	4,130	-0.05%
2019/06/25	0	0.00	6	50.88	50.00	-6	4,187	-0.14%
2019/06/24	1	49.50	0	0.00	49.80	1	4,178	0.02%
2019/06/21	5	50.50	0	0.00	49.35	5	4,231	0.12%
2019/06/19	0	0.00	2	50.30	50.30	-2	4,375	-0.05%
2019/06/18	1	49.65	0	0.00	49.60	1	4,492	0.02%
2019/06/14	0	0.00	1	50.10	50.70	-1	5,180	-0.02%
2019/06/13	1	49.15	6	49.72	49.25	-5	5,243	-0.10%
2019/06/12	4	49.30	0	0.00	49.20	4	5,318	0.08%
2019/06/11	2	49.60	6	49.93	49.60	-4	5,363	-0.07%
2019/06/06	6	49.05	0	0.00	48.00	6	5,424	0.11%
2019/06/05	2	50.00	2	49.40	49.00	0	5,527	0.00%
2019/06/04	5	49.35	14	49.36	49.30	-9	5,692	-0.16%
2019/06/03	4	49.43	0	0.00	49.25	4	5,750	0.07%
2019/05/31	2	50.20	1	50.50	50.20	1	5,830	0.02%
2019/05/29	3	50.90	3	51.10	50.40	0	5,846	0.00%
2019/05/28	0	0.00	5	49.20	49.00	-5	5,787	-0.09%
2019/05/24	5	47.70	0	0.00	47.70	5	5,805	0.09%
2019/05/22	7	49.93	7	49.80	49.80	0	6,129	0.00%
2019/05/21	2	49.00	2	49.45	49.60	0	6,289	0.00%
2019/05/20	4	49.45	0	0.00	48.75	4	6,404	0.06%
2019/05/16	0	0.00	1	50.70	50.20	-1	6,457	-0.02%
2019/05/15	5	51.80	0	0.00	51.50	5	6,640	0.08%
2019/05/14	1	51.40	0	0.00	51.80	1	6,759	0.01%
2019/05/13	0	0.00	4	51.20	51.00	-4	6,863	-0.06%
2019/05/10	1	52.70	0	0.00	52.90	1	6,886	0.01%
2019/05/09	3	55.40	3	54.10	53.60	0	6,898	0.00%
2019/05/08	2	55.70	0	0.00	55.00	2	6,883	0.03%
2019/04/30	0	0.00	1	56.40	57.00	-1	6,883	-0.01%
2019/04/22	0	0.00	8	58.94	58.80	-8	6,873	-0.12%
2019/04/19	4	58.38	0	0.00	58.50	4	6,956	0.06%
2019/04/18	5	59.18	0	0.00	58.10	5	6,932	0.07%
2019/04/17	1	59.80	1	60.30	59.60	0	6,917	0.00%
2019/04/16	2	60.60	1	60.20	60.60	1	6,899	0.01%
2019/04/15	11	62.38	7	61.74	61.10	4	6,995	0.06%
2019/04/12	7	58.84	5	58.92	59.60	2	6,710	0.03%
2019/04/11	1	59.70	1	58.60	58.00	0	6,682	0.00%
2019/04/10	1	60.20	1	59.70	59.40	0	6,618	0.00%
2019/04/08	1	60.90	3	61.77	61.70	-2	6,502	-0.03%
2019/04/02	0	0.00	6	59.73	59.60	-6	6,346	-0.09%
2019/04/01	2	58.75	1	59.80	59.40	1	6,285	0.02%
2019/03/27	1	57.70	8	57.76	58.10	-7	6,192	-0.11%
2019/03/26	8	57.89	4	57.83	57.60	4	6,158	0.06%
2019/03/25	3	57.37	1	57.40	57.50	2	6,139	0.03%
2019/03/22	5	59.78	5	60.26	59.10	0	6,089	0.00%
2019/03/21	2	60.60	1	60.60	60.50	1	6,019	0.02%
2019/03/20	4	60.13	2	59.80	60.10	2	5,947	0.03%
2019/03/19	8	58.45	9	59.71	60.10	-1	5,852	-0.02%
2019/03/18	1	56.30	2	56.15	55.50	-1	5,334	-0.02%
2019/03/15	3	55.47	5	55.40	55.30	-2	5,433	-0.04%
2019/03/14	1	55.50	1	55.00	54.90	0	5,714	0.00%
2019/03/13	2	55.00	2	54.80	55.00	0	5,895	0.00%
2019/03/12	5	56.26	3	54.83	54.50	2	5,936	0.03%
2019/03/08	0	0.00	2	54.70	54.30	-2	6,167	-0.03%
2019/03/07	0	0.00	2	52.90	53.00	-2	6,259	-0.03%
2019/03/05	3	53.27	2	53.35	53.80	1	6,336	0.02%
2019/02/27	0	0.00	1	52.30	52.30	-1	6,369	-0.02%
2019/02/26	0	0.00	7	53.39	52.50	-7	6,482	-0.11%
2019/02/22	7	53.51	5	53.50	53.50	2	6,774	0.03%
2019/02/21	6	56.53	1	56.00	54.40	5	6,807	0.07%
2019/02/20	0	0.00	2	54.80	54.30	-2	6,657	-0.03%
2019/02/19	1	53.30	0	0.00	53.70	1	6,603	0.02%
2019/02/18	1	52.50	2	52.20	52.00	-1	6,641	-0.02%
2019/02/15	2	52.90	1	52.40	52.40	1	7,038	0.01%
2019/02/14	1	53.60	2	54.05	53.10	-1	7,195	-0.01%
2019/02/13	1	52.80	0	0.00	52.20	1	7,106	0.01%
2019/02/12	0	0.00	3	53.27	54.20	-3	7,212	-0.04%
2019/01/28	6	51.95	0	0.00	51.60	6	7,372	0.08%
2019/01/25	0	0.00	2	50.15	50.30	-2	7,634	-0.03%
2019/01/24	0	0.00	1	49.40	49.30	-1	7,777	-0.01%
2019/01/22	1	49.40	1	49.40	49.40	0	7,930	0.00%
2019/01/21	4	49.95	0	0.00	49.60	4	8,009	0.05%
2019/01/18	1	49.00	0	0.00	49.45	1	8,180	0.01%
2019/01/17	1	51.40	1	49.80	49.35	0	8,256	0.00%
2019/01/15	5	50.50	0	0.00	50.70	5	8,293	0.06%
2019/01/11	0	0.00	1	53.00	50.70	-1	8,592	-0.01%
2019/01/09	2	51.35	5	51.46	51.60	-3	8,609	-0.03%
2018/12/21	5	47.50	5	46.65	49.00	0	9,683	0.00%
2018/12/19	1	48.10	0	0.00	48.10	1	9,624	0.01%
2018/12/18	2	48.15	1	48.15	48.00	1	9,619	0.01%
2018/12/17	2	49.23	0	0.00	48.80	2	9,591	0.02%
2018/12/14	0	0.00	3	49.60	49.35	-3	9,598	-0.03%
2018/12/13	2	48.50	0	0.00	49.30	2	9,544	0.02%
2018/12/12	1	49.60	4	49.63	49.45	-3	9,529	-0.03%
2018/12/11	0	0.00	2	47.88	48.30	-2	9,458	-0.02%
2018/12/10	1	47.70	4	47.55	46.90	-3	9,421	-0.03%
2018/12/07	19	50.34	12	49.31	49.35	7	9,252	0.08%
2018/12/06	1	53.10	1	52.30	51.50	0	8,950	0.00%
2018/12/05	2	54.85	0	0.00	54.90	2	8,793	0.02%
2018/12/04	4	56.15	2	56.70	56.00	2	8,855	0.02%
2018/12/03	3	55.23	10	54.81	56.10	-7	8,835	-0.08%
2018/11/30	9	53.42	8	54.13	52.90	1	8,718	0.01%
2018/11/29	6	52.75	0	0.00	52.00	6	8,458	0.07%
2018/11/28	0	0.00	1	50.80	51.90	-1	8,366	-0.01%
2018/11/27	2	50.40	3	50.67	51.00	-1	8,404	-0.01%
2018/11/26	1	49.95	2	49.50	49.40	-1	8,372	-0.01%
2018/11/23	2	49.03	3	50.53	48.70	-1	8,377	-0.01%
2018/11/22	6	52.47	14	52.27	50.60	-8	8,321	-0.10%
2018/11/21	7	53.20	10	53.30	53.10	-3	8,119	-0.04%
2018/11/20	2	52.55	0	0.00	52.70	2	8,002	0.02%
2018/11/19	2	53.60	1	54.30	53.40	1	7,924	0.01%
2018/11/16	4	52.85	4	52.50	51.60	0	7,764	0.00%
2018/11/15	18	52.63	9	51.91	52.40	9	7,696	0.12%
2018/11/14	6	52.95	2	53.20	52.50	4	7,556	0.05%
2018/11/13	4	49.40	8	49.29	49.50	-4	7,234	-0.06%
2018/11/07	0	0.00	1	47.80	47.95	-1	6,736	-0.01%
2018/11/02	1	49.00	0	0.00	48.20	1	6,511	0.02%
2018/11/01	11	49.47	9	48.38	51.30	2	6,165	0.03%
2018/10/26	1	46.25	1	46.10	46.00	0	6,001	0.00%
2018/10/25	3	48.00	3	47.60	48.45	0	5,967	0.00%
2018/10/23	3	52.30	3	51.70	50.70	0	5,973	0.00%
2018/10/22	6	52.33	5	51.50	52.30	1	6,050	0.02%
2018/10/19	0	0.00	6	48.50	50.70	-6	5,930	-0.10%
2018/10/18	6	49.35	0	0.00	48.45	6	5,829	0.10%
2018/10/17	0	0.00	2	48.85	48.25	-2	5,994	-0.03%
2018/10/12	0	0.00	20	44.38	47.00	-20	6,344	-0.32%
2018/10/11	2	44.05	14	44.56	44.45	-12	6,514	-0.18%
2018/10/09	3	49.37	0	0.00	48.75	3	6,289	0.05%
2018/10/04	3	55.50	3	54.97	56.70	0	5,850	0.00%
2018/10/03	5	57.50	6	57.38	56.10	-1	5,789	-0.02%
2018/10/02	3	56.13	1	56.40	55.70	2	5,593	0.04%
2018/10/01	2	53.50	0	0.00	57.50	2	5,482	0.04%
2018/09/28	0	0.00	2	52.00	52.40	-2	5,263	-0.04%
2018/09/26	0	0.00	45	52.01	51.70	-45	5,240	-0.86%
2018/09/21	0	0.00	1	50.60	51.40	-1	5,236	-0.02%
2018/09/12	0	0.00	2	50.00	51.30	-2	5,242	-0.04%
2018/09/11	0	0.00	2	50.20	50.50	-2	5,246	-0.04%
2018/09/10	15	49.41	53	48.72	48.20	-38	5,217	-0.73%
2018/09/07	41	52.45	1	50.70	51.40	40	5,124	0.78%
2018/09/06	40	55.71	40	56.10	55.10	0	5,042	0.00%
2018/09/05	0	0.00	30	54.80	54.80	-30	4,910	-0.61%
2018/09/04	30	54.83	0	0.00	54.80	30	4,947	0.61%
2018/09/03	40	55.65	40	54.03	54.60	0	4,929	0.00%
2018/08/31	0	0.00	20	57.75	57.50	-20	4,856	-0.41%
2018/08/30	40	58.10	50	58.90	58.50	-10	5,008	-0.20%
2018/08/29	53	58.06	23	58.50	58.40	30	5,200	0.58%
2018/08/28	0	0.00	90	56.04	55.50	-90	5,216	-1.73%
2018/08/27	50	54.62	12	54.12	55.20	38	5,241	0.73%
2018/08/23	60	54.23	20	53.75	53.90	40	5,307	0.75%
2018/08/22	31	54.15	59	54.51	54.30	-28	5,357	-0.52%
2018/08/21	28	53.23	20	53.80	53.50	8	5,428	0.15%
2018/08/20	40	53.10	21	56.08	53.30	19	5,452	0.35%
2018/08/16	82	56.31	42	57.43	56.70	40	5,465	0.73%
2018/08/15	0	0.00	40	58.00	57.60	-40	5,472	-0.73%
2018/08/14	59	58.58	19	58.82	58.90	40	5,475	0.73%
2018/08/13	0	0.00	40	58.50	58.20	-40	5,609	-0.71%
2018/08/09	0	0.00	5	61.70	61.70	-5	5,699	-0.09%
2018/08/08	0	0.00	1	62.30	62.30	-1	5,729	-0.02%
2018/08/07	5	63.50	5	62.58	62.30	0	5,763	0.00%
2018/08/06	7	62.91	0	0.00	63.10	7	5,704	0.12%
2018/08/01	3	62.63	20	62.81	62.50	-17	5,636	-0.30%
2018/07/31	20	60.60	40	62.45	60.60	-20	5,546	-0.36%
2018/07/30	50	61.20	44	60.58	60.40	6	5,491	0.11%
2018/07/27	41	61.22	41	61.99	62.20	0	5,676	0.00%
2018/07/26	0	0.00	6	61.00	61.00	-6	5,536	-0.11%
2018/07/25	0	0.00	1	61.20	60.80	-1	5,528	-0.02%
2018/07/24	41	61.29	0	0.00	61.10	41	5,503	0.75%
2018/07/23	51	64.99	12	64.78	63.60	39	5,308	0.73%
2018/07/20	0	0.00	52	67.38	67.80	-52	5,209	-1.00%
2018/07/19	61	66.84	61	68.52	66.30	0	5,284	0.00%
2018/07/18	14	66.31	42	65.96	67.90	-28	5,321	-0.53%
2018/07/16	2	62.50	0	0.00	62.90	2	5,326	0.04%
2018/07/13	2	62.60	0	0.00	62.40	2	5,435	0.04%
2018/07/11	1	61.00	1	60.40	60.50	0	6,117	0.00%
2018/07/10	0	0.00	50	59.00	59.40	-50	6,364	-0.79%
2018/07/09	0	0.00	1	61.70	61.00	-1	6,770	-0.01%
2018/07/06	50	61.47	1	60.80	61.10	49	6,760	0.72%
2018/07/05	0	0.00	2	62.10	61.70	-2	6,752	-0.03%
2018/07/03	1	63.60	0	0.00	62.20	1	6,799	0.01%
2018/06/28	2	63.00	0	0.00	62.70	2	6,809	0.03%
2018/06/20	0	0.00	2	63.10	63.30	-2	6,947	-0.03%
2018/06/15	40	66.48	0	0.00	66.40	40	6,975	0.57%
2018/06/14	2	67.10	1	66.00	65.50	1	6,966	0.01%
2018/06/07	32	68.01	31	67.80	66.80	1	7,316	0.01%
2018/06/06	56	69.87	1	69.10	69.50	55	7,194	0.76%
2018/05/28	0	0.00	1	65.60	66.80	-1	6,988	-0.01%
2018/05/24	0	0.00	1	66.60	66.60	-1	7,119	-0.01%
2018/05/22	10	64.80	10	64.90	64.50	0	7,150	0.00%
2018/05/18	5	63.90	5	63.50	64.40	0	7,305	0.00%
2018/05/17	31	65.48	31	66.02	64.20	0	7,663	0.00%
2018/05/15	0	0.00	2	63.60	63.10	-2	8,215	-0.02%
2018/05/11	0	0.00	1	65.30	64.50	-1	8,955	-0.01%
2018/05/09	0	0.00	2	64.10	63.00	-2	9,803	-0.02%
2018/05/08	0	0.00	30	63.10	63.80	-30	10,168	-0.30%
2018/05/07	30	62.70	0	0.00	62.70	30	10,436	0.29%
2018/05/04	24	61.09	23	61.45	61.20	1	10,847	0.01%
2018/04/30	1	64.80	0	0.00	65.20	1	11,407	0.01%
2018/04/26	23	64.24	25	64.42	63.50	-2	11,494	-0.02%
2018/04/25	0	0.00	1	65.50	65.50	-1	11,423	-0.01%
2018/04/24	20	62.58	19	63.25	62.90	1	11,292	0.01%
2018/04/23	31	66.64	29	67.25	66.00	2	11,038	0.02%
2018/04/20	28	69.05	29	68.76	68.10	-1	10,952	-0.01%
2018/04/19	4	68.30	0	0.00	67.80	4	10,791	0.04%
2018/04/18	10	68.61	38	70.02	68.50	-28	10,695	-0.26%
2018/04/17	4	74.43	23	73.63	71.00	-19	10,337	-0.18%
2018/04/16	38	78.67	22	79.94	78.20	16	10,028	0.16%
2018/04/13	8	78.01	4	78.30	77.50	4	9,783	0.04%
2018/04/12	2	72.30	2	71.90	72.60	0	9,424	0.00%
2018/04/11	2	71.70	2	71.70	71.70	0	9,583	0.00%
2018/04/10	2	72.10	2	72.80	71.70	0	9,573	0.00%
2018/04/09	0	0.00	4	71.80	72.70	-4	9,556	-0.04%
2018/03/28	0	0.00	1	74.20	72.90	-1	9,532	-0.01%
2018/03/23	2	70.60	0	0.00	71.10	2	9,584	0.02%
2018/03/22	0	0.00	2	73.80	72.50	-2	9,572	-0.02%
2018/03/20	0	0.00	2	73.60	73.40	-2	9,571	-0.02%
2018/03/16	1	74.00	0	0.00	73.50	1	9,445	0.01%
2018/03/15	3	73.00	2	72.90	72.90	1	9,417	0.01%
2018/03/14	1	72.50	0	0.00	71.90	1	9,447	0.01%
2018/03/13	2	73.70	0	0.00	73.20	2	9,506	0.02%
2018/03/09	10	71.32	0	0.00	70.90	10	9,821	0.10%
2018/03/08	12	72.12	1	73.00	72.10	11	9,799	0.11%
2018/03/07	8	69.85	8	70.36	70.20	0	9,717	0.00%
2018/03/06	1	69.80	0	0.00	70.00	1	9,756	0.01%
2018/03/01	6	71.73	1	71.60	71.90	5	9,791	0.05%
2018/02/27	1	73.30	0	0.00	72.60	1	9,849	0.01%
2018/02/22	4	73.10	0	0.00	72.50	4	9,784	0.04%
2018/02/21	8	73.91	7	73.71	73.70	1	9,834	0.01%
2018/02/12	6	69.72	8	70.29	68.90	-2	9,840	-0.02%
2018/02/09	10	67.14	20	66.15	69.80	-10	9,841	-0.10%
2018/02/08	20	72.11	21	73.21	70.80	-1	9,486	-0.01%
2018/02/07	21	79.34	21	78.59	75.50	0	9,260	0.00%
2018/02/06	8	77.79	4	77.40	76.60	4	9,230	0.04%
2018/02/05	2	84.75	0	0.00	85.00	2	8,934	0.02%
2018/02/02	14	92.51	6	92.75	91.40	8	8,933	0.09%
2018/02/01	7	101.79	16	104.22	101.50	-9	8,656	-0.10%
2018/01/31	9	102.28	2	101.15	104.00	7	8,489	0.08%
2018/01/30	5	101.50	2	102.50	99.50	3	8,227	0.04%
2018/01/29	3	100.93	15	100.93	100.50	-12	8,091	-0.15%
2018/01/26	10	96.76	2	96.25	96.80	8	7,838	0.10%
2018/01/25	11	94.71	4	95.45	94.70	7	7,710	0.09%
2018/01/24	9	89.87	14	88.94	92.90	-5	7,540	-0.07%
2018/01/23	2	88.30	8	89.90	88.30	-6	7,405	-0.08%
2018/01/22	2	89.00	5	87.64	88.70	-3	7,440	-0.04%
2018/01/19	4	86.83	2	87.00	86.70	2	7,471	0.03%
2018/01/17	0	0.00	1	86.80	87.60	-1	7,547	-0.01%
2018/01/16	5	87.60	5	86.90	87.60	0	7,569	0.00%
2018/01/15	10	86.30	11	86.63	86.40	-1	7,571	-0.01%
2018/01/12	1	85.30	0	0.00	86.10	1	7,609	0.01%
2018/01/11	1	84.70	0	0.00	84.70	1	7,656	0.01%
2018/01/10	3	85.80	3	86.30	84.50	0	7,841	0.00%
2018/01/09	7	86.16	9	87.13	85.80	-2	7,898	-0.03%
2018/01/08	23	87.75	24	88.36	87.20	-1	7,993	-0.01%
2018/01/05	4	88.90	7	89.27	87.20	-3	7,976	-0.04%
2018/01/04	0	0.00	1	85.40	85.80	-1	7,890	-0.01%
2018/01/02	0	0.00	1	83.10	83.70	-1	8,156	-0.01%