TPK-KY (3673)-凱基-大里券商分點個股進出

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
36.30
漲跌
▼1.40
漲幅
-3.71%
成交量
2,612張
產業
上市光電類股
549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－凱基-大里券商分點個股進出

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

凱基-大里券商分點個股進出
凱基-大里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
2024/04/19	0	0.00	2	36.50	36.30	-2	2,585	-0.08%
2024/04/16	1	37.80	0	0.00	37.25	1	2,565	0.04%
2024/04/15	0	38.90	0	0.00	38.05	0	2,557	0.00%
2024/04/12	2	38.90	1	38.90	38.80	1	2,563	0.04%
2024/04/10	2	40.40	0	0.00	40.35	2	2,595	0.08%
2024/04/03	0	39.45	0	0.00	39.10	0	2,546	0.00%
2024/04/01	0	0.00	1	37.60	38.10	-1	2,394	-0.04%
2024/03/29	1	36.80	0	0.00	36.85	1	2,312	0.04%
2024/03/28	1	37.05	0	0.00	36.90	1	2,288	0.04%
2024/03/08	0	0.00	3	35.40	34.90	-3	1,884	-0.16%
2024/03/05	0	0.00	1	35.25	35.05	-1	1,745	-0.06%
2024/02/23	0	0.00	1	35.70	35.65	-1	1,730	-0.06%
2024/02/22	0	0.00	9	36.46	36.70	-9	1,706	-0.53%
2024/02/19	1	37.55	2	37.30	37.50	-1	1,693	-0.06%
2024/02/15	0	34.95	0	0.00	34.60	0	1,558	0.00%
2024/01/30	0	0.00	1	36.25	36.15	-1	1,491	-0.07%
2024/01/26	5	37.34	4	36.95	36.35	1	1,447	0.07%
2024/01/15	1	36.40	1	36.10	36.25	0	1,173	0.00%
2024/01/09	0	0.00	3	36.80	35.80	-3	1,132	-0.26%
2024/01/05	10	38.60	10	37.65	37.40	0	1,096	0.00%
2024/01/03	0	0.00	1	37.55	37.25	-1	972	-0.10%
2024/01/02	10	38.15	0	0.00	38.10	10	907	1.10%
2023/12/29	3	36.63	0	0.00	36.20	3	840	0.36%
2023/12/15	0	0.00	1	35.60	35.30	-1	808	-0.12%
2023/11/17	0	0.00	2	34.80	35.20	-2	834	-0.24%
2023/11/16	2	35.10	0	0.00	34.85	2	842	0.24%
2023/10/11	1	34.00	0	0.00	34.05	1	1,496	0.07%
2023/09/21	1	33.35	0	0.00	33.40	1	2,131	0.05%
2023/09/15	1	34.80	0	0.00	34.55	1	2,680	0.04%
2023/09/04	0	0.00	1	35.50	35.50	-1	3,339	-0.03%
2023/09/01	1	35.20	0	0.00	35.20	1	3,496	0.03%
2023/08/29	0.4	34.25	0	0.00	34.25	0.4	3,756	0.01%
2023/08/16	0.3	34.30	0	0.00	34.50	0.3	4,380	0.01%
2023/08/15	0.3	34.70	0	0.00	34.85	0.3	4,426	0.01%
2023/08/14	1	34.25	0	0.00	34.45	1	4,550	0.02%
2023/08/10	2	35.00	0	0.00	35.40	2	4,741	0.04%
2023/07/28	1	40.00	0	0.00	39.90	1	5,099	0.02%
2023/07/26	1	39.60	0	0.00	39.75	1	5,089	0.02%
2023/07/25	1	39.90	0	0.00	39.60	1	5,107	0.02%
2023/07/24	2	39.00	3	38.90	39.40	-1	5,107	-0.02%
2023/07/18	2	40.33	4	40.10	40.15	-2	5,194	-0.04%
2023/07/12	6	42.47	0	0.00	42.05	6	5,992	0.10%
2023/07/10	3	42.67	0	0.00	42.45	3	6,131	0.05%
2023/07/07	0	0.00	12	43.22	43.10	-12	6,198	-0.19%
2023/07/05	0	0.00	2	46.25	45.55	-2	6,179	-0.03%
2023/07/04	2	45.55	0	0.00	45.55	2	6,114	0.03%
2023/06/30	0	0.00	2	44.40	44.30	-2	5,949	-0.03%
2023/06/27	2	43.05	2	43.28	43.05	0	5,870	0.00%
2023/06/26	4	44.01	2	44.30	43.95	2	5,812	0.03%
2023/06/21	2	45.10	11	45.05	45.05	-9	5,673	-0.16%
2023/06/20	0	0.00	1	43.05	42.70	-1	5,357	-0.02%
2023/06/19	0	0.00	1	42.15	42.50	-1	5,310	-0.02%
2023/06/16	2	42.03	0	0.00	41.85	2	5,255	0.04%
2023/06/15	3	42.60	0	0.00	42.65	3	5,181	0.06%
2023/06/09	11	43.98	12	43.01	42.75	-1	5,135	-0.02%
2023/06/08	8	44.23	10	44.21	43.80	-2	5,065	-0.04%
2023/06/07	6	43.63	6	43.45	43.20	0	4,933	0.00%
2023/06/06	1	43.85	2	43.95	43.95	-1	4,808	-0.02%
2023/06/05	0	0.00	3	43.30	42.90	-3	4,731	-0.06%
2023/06/02	1	42.95	0	0.00	42.35	1	4,735	0.02%
2023/06/01	4	43.63	6	43.68	43.25	-2	4,749	-0.04%
2023/05/31	1	42.40	2	42.70	42.40	-1	4,545	-0.02%
2023/05/29	0	0.00	1	42.00	41.75	-1	4,490	-0.02%
2023/05/25	0	0.00	1	41.90	41.60	-1	4,639	-0.02%
2023/05/24	0	0.00	1	41.50	41.55	-1	4,706	-0.02%
2023/05/22	0	0.00	0.6	41.68	41.60	-0.6	4,624	-0.01%
2023/05/19	1	40.25	0	0.00	40.30	1	4,515	0.02%
2023/05/18	5	40.73	3	40.57	40.50	2	4,443	0.05%
2023/05/17	1	40.55	4	40.49	40.60	-3	4,302	-0.07%
2023/05/16	0	0.00	2	38.85	38.95	-2	4,083	-0.05%
2023/05/12	2	38.10	2	38.08	38.10	0	4,004	0.00%
2023/05/11	4	37.81	0	0.00	37.60	4	3,987	0.10%
2023/05/10	2	38.48	1	38.60	38.45	1	3,927	0.03%
2023/05/08	0	0.00	1	38.90	38.75	-1	3,758	-0.03%
2023/05/05	3	38.25	2	38.33	38.30	1	3,720	0.03%
2023/05/04	2	38.68	0	0.00	38.95	2	3,654	0.05%
2023/04/27	0	0.00	2	37.60	37.45	-2	3,434	-0.06%
2023/04/26	2	36.85	0	0.00	37.20	2	3,407	0.06%
2023/04/21	2	37.85	1	37.50	37.50	1	3,281	0.03%
2023/04/20	1	40.20	7	38.95	38.50	-6	3,166	-0.19%
2023/04/19	9	42.19	2	42.78	41.25	7	2,923	0.24%
2023/04/17	1	38.60	1	37.70	37.75	0	2,264	0.00%
2023/04/14	1	38.40	9	37.70	37.90	-8	2,165	-0.37%
2023/04/11	7	36.54	0	0.00	36.40	7	1,843	0.38%
2023/04/10	0	0.00	3	33.80	34.60	-3	1,719	-0.17%
2023/03/22	0	0.00	3	35.63	35.30	-3	1,593	-0.19%
2023/03/16	0	0.00	7	34.62	34.10	-7	1,501	-0.47%
2023/03/15	4	35.20	0	0.00	34.40	4	1,467	0.27%
2023/03/14	3	35.27	0	0.00	35.00	3	1,453	0.21%
2023/03/13	0	0.00	1	35.60	35.60	-1	1,411	-0.07%
2023/03/10	2	34.85	0	0.00	34.50	2	1,357	0.15%
2023/03/09	0	0.00	1	36.10	35.50	-1	1,311	-0.08%
2023/03/08	0	0.00	1	36.10	36.10	-1	1,277	-0.08%
2023/03/07	3	36.60	2	37.00	36.75	1	1,226	0.08%
2023/03/06	1	36.60	0	0.00	36.50	1	1,156	0.09%
2023/03/02	0.1	34.35	0	0.00	33.90	0.1	1,037	0.01%
2023/03/01	0	0.00	1	33.70	33.75	-1	1,000	-0.10%
2023/02/24	1	34.20	1	34.50	34.20	0	970	0.00%
2023/02/23	0	0.00	1	34.90	35.05	-1	888	-0.11%
2023/02/22	5	33.30	5	33.44	33.95	0	712	0.00%
2023/02/21	0	0.00	1	31.85	31.75	-1	604	-0.17%
2023/02/20	1	32.00	0	0.00	31.95	1	605	0.17%
2023/02/17	0	0.00	1	31.15	31.20	-1	600	-0.17%
2023/02/15	0	31.00	0	0.00	30.85	0	621	0.00%
2023/02/09	1	30.75	1	30.85	30.80	0	639	0.00%
2023/02/07	1	31.15	0	0.00	31.10	1	638	0.16%
2022/12/14	1	31.00	0	0.00	30.80	1	880	0.11%
2022/11/25	0	0.00	2	31.35	30.95	-2	913	-0.22%
2022/11/24	0	0.00	1	31.60	31.45	-1	923	-0.11%
2022/11/17	1	31.25	0	0.00	31.55	1	1,091	0.09%
2022/11/07	0	0.00	1	30.25	30.10	-1	1,274	-0.08%
2022/11/03	0	0.00	1	29.70	29.70	-1	1,276	-0.08%
2022/10/31	1	28.60	0	0.00	28.50	1	1,267	0.08%
2022/10/28	0	0.00	2	28.35	28.10	-2	1,268	-0.16%
2022/10/25	1	30.10	0	0.00	29.80	1	1,219	0.08%
2022/10/07	2	32.55	0	0.00	32.60	2	1,189	0.17%
2022/09/22	1	34.35	1	34.15	34.30	0	1,171	0.00%
2022/09/20	1	35.20	0	0.00	35.20	1	1,164	0.09%
2022/09/12	0	0.00	3	35.85	35.95	-3	1,209	-0.25%
2022/09/07	2	34.55	0	0.00	34.40	2	1,216	0.16%
2022/09/05	1	34.80	0	0.00	34.85	1	1,213	0.08%
2022/09/02	1	35.45	0	0.00	35.45	1	1,207	0.08%
2022/08/31	1	36.45	1	36.45	36.35	0	1,185	0.00%
2022/08/29	0	0.00	2	36.25	36.05	-2	1,214	-0.16%
2022/08/25	1	36.70	8	36.50	36.85	-7	1,090	-0.64%
2022/08/23	0	0.00	1	36.05	36.40	-1	1,050	-0.10%
2022/08/22	2	36.68	0	0.00	36.35	2	1,010	0.20%
2022/08/19	8	36.20	0	0.00	36.10	8	934	0.86%
2022/08/09	0	0.00	3	34.50	34.45	-3	852	-0.35%
2022/07/22	0	0.00	1	33.60	33.60	-1	994	-0.10%
2022/07/21	1	33.65	0	0.00	33.65	1	1,015	0.10%
2022/07/06	0	0.00	21	32.50	32.30	-21	1,054	-1.99%
2022/07/04	1	32.25	0	0.00	32.20	1	1,106	0.09%
2022/07/01	8	33.37	2	33.50	32.35	6	1,134	0.53%
2022/06/27	2	34.85	0	0.00	35.10	2	1,115	0.18%
2022/06/22	2	33.10	0	0.00	33.00	2	1,095	0.18%
2022/06/07	11	35.79	1	35.25	35.20	10	1,149	0.87%
2022/06/06	0	0.00	1	34.85	34.80	-1	1,115	-0.09%
2022/05/31	0	0.00	1	34.05	34.25	-1	1,156	-0.09%
2022/05/30	1	34.10	0	0.00	34.05	1	1,163	0.09%
2022/05/23	0	0.00	1	33.45	32.90	-1	1,242	-0.08%
2022/05/20	1	32.90	0	0.00	33.25	1	1,251	0.08%
2022/05/12	1	30.85	0	0.00	30.85	1	1,262	0.08%
2022/04/20	2	36.65	0	0.00	36.55	2	1,204	0.17%
2022/04/11	0	0.00	4	36.13	36.10	-4	1,606	-0.25%
2022/03/30	4	37.26	0	0.00	37.30	4	1,591	0.25%
2022/03/29	3	37.17	0	0.00	37.15	3	1,599	0.19%
2022/03/23	0	0.00	2	38.18	38.10	-2	1,637	-0.12%
2022/03/16	1	36.70	0	0.00	36.35	1	1,713	0.06%
2022/03/09	0	0.00	1	35.80	35.85	-1	1,739	-0.06%
2022/03/08	1.3	36.37	4	35.55	35.55	-2.7	1,740	-0.16%
2022/03/04	0.3	38.00	0	0.00	37.80	0.3	1,706	0.02%
2022/03/02	1	38.15	2	37.70	37.90	-1	1,749	-0.06%
2022/03/01	1	38.45	0	0.00	38.40	1	1,756	0.06%
2022/02/25	3	38.55	0	0.00	38.45	3	1,758	0.17%
2022/02/24	1	39.70	8	39.22	39.05	-7	1,745	-0.40%
2022/02/23	1	39.80	0	0.00	40.15	1	1,758	0.06%
2022/02/22	10	39.79	0	0.00	39.65	10	1,779	0.56%
2022/02/18	0	0.00	6	39.80	39.85	-6	1,873	-0.32%
2022/02/16	3	39.55	0	0.00	39.30	3	1,934	0.16%
2022/02/15	6	39.48	5	39.51	39.25	1	1,945	0.05%
2022/02/14	2	39.40	0	0.00	39.50	2	1,981	0.10%
2022/02/10	0	0.00	4	40.70	40.80	-4	1,991	-0.20%
2022/02/08	0	0.00	1	40.25	40.35	-1	2,030	-0.05%
2022/01/26	1	39.40	0	0.00	39.40	1	2,074	0.05%
2022/01/25	2	40.08	0	0.00	39.45	2	2,196	0.09%
2022/01/10	0	0.00	15	42.70	42.70	-15	2,863	-0.52%
2022/01/07	43	45.01	29	45.14	43.70	14	2,813	0.50%
2021/12/21	0	0.00	10	42.55	42.75	-10	2,579	-0.39%
2021/12/16	10	42.32	0	0.00	42.30	10	2,562	0.39%
2021/12/09	0	0.00	3	41.95	41.90	-3	2,626	-0.11%
2021/11/29	0	0.00	1	40.30	39.90	-1	2,644	-0.04%
2021/11/18	1	41.55	0	0.00	41.35	1	2,535	0.04%
2021/11/04	0	0.00	10	41.30	41.05	-10	2,504	-0.40%
2021/11/03	18	41.27	16	40.85	41.30	2	2,493	0.08%
2021/11/02	0	0.00	2	42.50	40.75	-2	2,478	-0.08%
2021/11/01	2	44.40	0	0.00	43.20	2	2,378	0.08%
2021/10/29	4	43.13	4	42.85	42.50	0	2,209	0.00%
2021/10/28	10	42.35	1	44.30	44.30	9	2,034	0.44%
2021/10/27	0	0.00	1	39.60	40.30	-1	1,858	-0.05%
2021/10/25	2	40.58	32	41.23	41.05	-30	1,805	-1.66%
2021/10/13	1	37.10	0	0.00	37.10	1	1,809	0.06%
2021/10/12	1	37.65	3	37.60	37.60	-2	1,807	-0.11%
2021/09/23	2	37.55	0	0.00	37.35	2	1,968	0.10%
2021/09/22	1	37.70	0	0.00	37.20	1	2,133	0.05%
2021/09/15	0	0.00	1	38.05	38.00	-1	2,029	-0.05%
2021/09/14	1	38.00	0	0.00	38.05	1	2,032	0.05%
2021/09/08	4	38.10	0	0.00	36.85	4	2,092	0.19%
2021/09/06	5	39.21	0	0.00	39.00	5	2,083	0.24%
2021/09/02	3	39.20	0	0.00	39.05	3	2,134	0.14%
2021/08/31	1	39.30	0	0.00	39.40	1	2,149	0.05%
2021/08/26	3	39.55	0	0.00	39.50	3	2,203	0.14%
2021/08/17	2	39.18	0	0.00	38.70	2	2,442	0.08%
2021/08/16	1	39.50	0	0.00	39.60	1	2,447	0.04%
2021/08/13	3	39.80	0	0.00	39.10	3	2,458	0.12%
2021/08/12	0	0.00	1	40.10	39.90	-1	2,487	-0.04%
2021/08/11	4	39.95	0	0.00	39.80	4	2,508	0.16%
2021/08/10	12	41.66	0	0.00	41.50	12	2,514	0.48%
2021/08/02	0	0.00	3	43.10	43.00	-3	3,511	-0.09%
2021/07/20	0	0.00	10	44.60	44.35	-10	6,129	-0.16%
2021/07/16	3	45.25	0	0.00	45.40	3	6,246	0.05%
2021/07/15	0	0.00	8	45.10	45.10	-8	6,322	-0.13%
2021/07/07	0	0.00	1	46.15	46.20	-1	6,695	-0.01%
2021/07/02	0	0.00	3	46.50	46.15	-3	6,923	-0.04%
2021/06/30	0	0.00	87	46.94	46.60	-87	6,982	-1.25%
2021/06/29	1	48.75	0	0.00	46.95	1	6,981	0.01%
2021/06/24	5	46.41	0	0.00	46.35	5	7,075	0.07%
2021/06/04	1	46.30	1	46.35	46.25	0	7,465	0.00%
2021/06/02	1	47.50	0	0.00	46.65	1	7,765	0.01%
2021/06/01	3	47.52	0	0.00	47.30	3	7,887	0.04%
2021/05/31	1	46.35	1	46.30	46.10	0	7,998	0.00%
2021/05/27	1	44.80	0	0.00	44.85	1	8,750	0.01%
2021/05/20	6	44.45	0	0.00	44.20	6	9,300	0.06%
2021/05/19	6	45.55	6	45.10	45.55	0	9,265	0.00%
2021/05/18	18	45.30	18	44.40	45.30	0	9,254	0.00%
2021/05/17	1	43.40	0	0.00	43.40	1	9,214	0.01%
2021/05/14	1	49.95	1	49.45	48.20	0	9,147	0.00%
2021/05/13	2	50.35	1	48.70	48.70	1	9,073	0.01%
2021/05/12	2	49.43	6	50.28	50.20	-4	8,880	-0.05%
2021/05/10	15	52.09	15	52.64	52.10	0	8,381	0.00%
2021/05/07	12	51.80	12	50.40	51.80	0	8,306	0.00%
2021/05/06	0	0.00	6	49.10	49.55	-6	8,117	-0.07%
2021/05/05	2	50.03	1	50.80	49.10	1	8,057	0.01%
2021/05/04	11	52.99	6	49.73	49.45	5	7,886	0.06%
2021/05/03	37	54.43	35	54.09	54.30	2	7,340	0.03%
2021/04/29	8	55.43	3	55.10	54.20	5	7,002	0.07%
2021/04/28	67	55.56	59	57.09	55.40	8	6,796	0.12%
2021/04/27	9	55.13	7	52.20	56.70	2	6,320	0.03%
2021/04/26	4	51.60	4	51.30	51.60	0	5,953	0.00%
2021/04/23	0	0.00	1	50.70	50.70	-1	5,875	-0.02%
2021/04/22	3	49.90	4	50.20	49.50	-1	5,964	-0.02%
2021/04/21	23	51.33	23	51.43	50.60	0	5,941	0.00%
2021/04/20	1	51.80	4	51.15	51.50	-3	5,881	-0.05%
2021/04/19	0	0.00	2	51.40	51.10	-2	5,832	-0.03%
2021/04/12	5	49.51	0	0.00	49.35	5	5,568	0.09%
2021/04/09	3	49.92	0	0.00	49.50	3	5,567	0.05%
2021/04/08	0	0.00	2	51.75	52.20	-2	5,458	-0.04%
2021/04/07	1	50.80	0	0.00	51.50	1	5,365	0.02%
2021/04/06	0	0.00	10	50.60	50.80	-10	5,325	-0.19%
2021/03/31	1	50.10	0	0.00	50.20	1	5,278	0.02%
2021/03/30	2	50.35	0	0.00	50.90	2	5,252	0.04%
2021/03/25	3	49.50	0	0.00	50.10	3	5,086	0.06%
2021/03/22	8	50.40	6	49.95	50.50	2	5,131	0.04%
2021/03/19	1	49.70	0	0.00	49.55	1	5,117	0.02%
2021/03/16	12	49.53	0	0.00	49.30	12	5,242	0.23%
2021/03/15	2	50.30	1	49.70	49.60	1	5,225	0.02%
2021/03/12	4	50.68	3	50.50	50.30	1	5,247	0.02%
2021/03/11	15	50.70	17	50.38	50.70	-2	5,268	-0.04%
2021/03/10	26	50.30	25	51.70	50.30	1	5,244	0.02%
2021/03/09	6	51.07	10	51.11	51.30	-4	5,193	-0.08%
2021/03/08	1	50.10	2	50.80	49.85	-1	5,083	-0.02%
2021/03/05	25	49.25	22	49.95	49.15	3	5,033	0.06%
2021/03/04	10	50.20	10	49.30	50.20	0	4,909	0.00%
2021/03/03	7	48.85	6	48.99	49.10	1	4,795	0.02%
2021/03/02	24	49.86	8	48.54	48.10	16	4,671	0.34%
2021/02/26	3	49.33	4	49.95	50.20	-1	4,017	-0.02%
2021/02/24	50	45.53	0	0.00	45.10	50	3,427	1.46%
2021/01/20	1	43.70	0	0.00	43.45	1	3,747	0.03%
2021/01/15	3	46.87	3	46.40	45.65	0	3,672	0.00%
2021/01/13	5	45.05	5	44.95	44.65	0	3,498	0.00%
2021/01/08	0	0.00	3	44.88	44.30	-3	3,529	-0.08%
2021/01/07	30	45.60	0	0.00	45.15	30	3,554	0.84%
2021/01/06	0	0.00	2	46.45	45.55	-2	3,535	-0.06%
2020/12/29	0	0.00	4	46.80	46.10	-4	3,439	-0.12%
2020/12/23	0	0.00	1	45.00	45.00	-1	3,362	-0.03%
2020/12/21	1	46.55	2	46.65	46.60	-1	3,399	-0.03%
2020/12/18	1	45.85	2	46.55	46.50	-1	3,378	-0.03%
2020/12/17	0	0.00	4	45.58	45.85	-4	3,335	-0.12%
2020/12/15	12	44.02	5	44.40	43.90	7	3,294	0.21%
2020/12/14	1	44.40	0	0.00	44.70	1	3,329	0.03%
2020/12/11	1	45.85	2	46.35	44.20	-1	3,371	-0.03%
2020/12/10	0	0.00	1	47.15	46.55	-1	3,273	-0.03%
2020/12/09	0	0.00	9	47.87	47.95	-9	3,236	-0.28%
2020/12/08	6	48.01	6	47.90	47.65	0	3,227	0.00%
2020/12/07	5	48.07	0	0.00	48.10	5	3,192	0.16%
2020/12/03	12	47.58	6	48.05	47.30	6	3,190	0.19%
2020/12/02	2	48.08	0	0.00	48.00	2	3,185	0.06%
2020/12/01	5	47.39	0	0.00	47.45	5	3,154	0.16%
2020/11/27	0	0.00	6	46.83	46.70	-6	3,468	-0.17%
2020/11/26	1	46.20	0	0.00	46.45	1	3,661	0.03%
2020/11/25	0	0.00	3	46.65	46.10	-3	3,683	-0.08%
2020/11/24	0	0.00	1	45.80	45.90	-1	3,694	-0.03%
2020/11/17	9	46.08	0	0.00	45.75	9	3,721	0.24%
2020/11/12	2	46.25	4	45.60	45.55	-2	3,977	-0.05%
2020/11/10	1	46.55	0	0.00	46.10	1	4,035	0.02%
2020/11/09	1	46.50	0	0.00	46.35	1	4,039	0.02%
2020/11/06	3	48.67	0	0.00	48.20	3	3,974	0.08%
2020/10/30	0	0.00	2	50.00	50.40	-2	4,539	-0.04%
2020/10/27	1	51.10	0	0.00	50.90	1	6,091	0.02%
2020/10/26	1	51.30	0	0.00	51.30	1	6,158	0.02%
2020/10/23	1	52.20	0	0.00	52.30	1	6,175	0.02%
2020/10/21	0	0.00	1	51.80	51.40	-1	6,167	-0.02%
2020/10/20	2	51.35	0	0.00	51.60	2	6,186	0.03%
2020/10/14	0	0.00	2	50.60	50.50	-2	6,415	-0.03%
2020/10/13	2	50.10	1	50.00	50.50	1	6,414	0.02%
2020/10/12	1	49.00	0	0.00	49.00	1	6,383	0.02%
2020/10/08	0	0.00	1	50.30	49.85	-1	6,384	-0.02%
2020/10/07	2	50.00	1	49.90	49.80	1	6,400	0.02%
2020/10/06	2	50.15	0	0.00	50.00	2	6,421	0.03%
2020/10/05	0	0.00	1	49.50	49.40	-1	6,471	-0.02%
2020/09/29	1	49.25	0	0.00	48.70	1	6,522	0.02%
2020/09/25	1	47.40	1	46.90	47.65	0	6,644	0.00%
2020/09/24	2	49.98	0	0.00	49.05	2	6,633	0.03%
2020/09/23	1	50.90	0	0.00	50.80	1	6,633	0.02%
2020/09/22	2	51.10	0	0.00	51.00	2	6,726	0.03%
2020/09/17	4	52.38	13	52.86	52.30	-9	6,733	-0.13%
2020/09/16	12	52.47	0	0.00	51.80	12	6,734	0.18%
2020/09/15	1	52.70	0	0.00	52.80	1	6,707	0.01%
2020/09/10	7	50.00	7	51.00	50.00	0	6,757	0.00%
2020/09/08	0	0.00	2	50.30	50.00	-2	6,791	-0.03%
2020/09/07	8	51.00	8	52.60	51.00	0	6,866	0.00%
2020/09/03	1	53.50	1	53.30	53.30	0	7,034	0.00%
2020/09/02	3	55.30	3	53.83	53.60	0	6,995	0.00%
2020/08/31	0	0.00	4	49.45	49.20	-4	6,630	-0.06%
2020/08/28	0	0.00	2	49.80	50.30	-2	6,630	-0.03%
2020/08/27	0	0.00	2	50.30	49.90	-2	6,667	-0.03%
2020/08/24	4	50.40	5	51.24	50.40	-1	6,799	-0.01%
2020/08/21	6	51.00	0	0.00	51.00	6	6,832	0.09%
2020/08/20	2	49.25	4	49.48	50.00	-2	6,892	-0.03%
2020/08/19	0	0.00	6	54.50	53.20	-6	6,765	-0.09%
2020/08/18	1	54.30	0	0.00	53.70	1	6,689	0.01%
2020/08/17	0	0.00	16	53.79	53.50	-16	6,637	-0.24%
2020/08/14	18	54.40	0	0.00	53.90	18	6,688	0.27%
2020/08/12	10	53.30	10	55.10	53.30	0	6,543	0.00%
2020/08/11	15	55.29	14	55.00	55.30	1	6,474	0.02%
2020/08/10	3	55.70	1	55.10	54.70	2	6,424	0.03%
2020/08/07	13	55.38	13	58.01	55.10	0	6,362	0.00%
2020/08/06	9	57.29	7	57.56	58.40	2	6,139	0.03%
2020/08/05	30	58.00	42	57.67	58.00	-12	6,004	-0.20%
2020/08/04	111	57.50	117	57.78	57.50	-6	5,790	-0.10%	大買/大賣/
2020/08/03	9	54.91	5	55.54	56.20	4	5,322	0.08%
2020/07/31	0	0.00	1	51.90	51.90	-1	4,519	-0.02%
2020/07/30	0	0.00	10	47.20	47.20	-10	4,277	-0.23%
2020/07/24	4	47.25	3	46.50	46.05	1	4,246	0.02%
2020/07/23	0	0.00	1	47.60	47.15	-1	4,253	-0.02%
2020/07/22	6	48.09	1	47.85	47.80	5	4,254	0.12%
2020/07/15	0	0.00	1	45.30	44.80	-1	4,078	-0.02%
2020/07/14	1	44.95	0	0.00	45.00	1	4,213	0.02%
2020/07/13	0	0.00	5	45.42	45.90	-5	4,265	-0.12%
2020/07/10	1	45.00	0	0.00	44.85	1	4,348	0.02%
2020/07/09	3	46.98	0	0.00	46.60	3	4,459	0.07%
2020/07/07	0	0.00	5	46.90	46.80	-5	4,490	-0.11%
2020/07/06	0	0.00	9	47.93	47.75	-9	4,560	-0.20%
2020/07/01	4	47.40	0	0.00	47.30	4	4,521	0.09%
2020/06/30	0	0.00	2	46.50	46.45	-2	4,446	-0.04%
2020/06/29	5	46.45	0	0.00	46.05	5	4,461	0.11%
2020/06/24	3	46.92	10	46.73	46.80	-7	4,460	-0.16%
2020/06/23	22	46.17	12	46.71	45.90	10	4,455	0.22%
2020/06/22	11	46.78	2	46.35	46.60	9	4,438	0.20%
2020/06/19	1	45.60	2	45.95	46.00	-1	4,461	-0.02%
2020/06/18	5	45.09	0	0.00	45.10	5	4,426	0.11%
2020/06/17	5	45.38	0	0.00	45.05	5	4,391	0.11%
2020/06/15	0	0.00	1	46.10	45.00	-1	4,478	-0.02%
2020/06/12	38	45.38	44	46.17	46.50	-6	4,474	-0.13%
2020/06/11	16	46.82	32	46.77	46.30	-16	4,393	-0.36%
2020/06/10	12	45.20	0	0.00	45.30	12	4,204	0.29%
2020/06/09	1	45.05	0	0.00	44.85	1	4,267	0.02%
2020/06/08	19	45.36	20	46.11	45.30	-1	4,328	-0.02%
2020/06/05	20	45.51	10	45.90	45.85	10	4,260	0.23%
2020/06/04	1	44.05	4	44.68	44.20	-3	4,175	-0.07%
2020/06/03	2	44.65	2	44.73	44.65	0	4,185	0.00%
2020/06/02	5	45.25	6	45.08	45.00	-1	4,107	-0.02%
2020/06/01	1	43.40	0	0.00	43.45	1	3,947	0.03%
2020/05/29	0	0.00	3	42.15	42.40	-3	3,925	-0.08%
2020/05/28	3	43.40	1	42.25	42.15	2	3,943	0.05%
2020/05/27	5	42.99	0	0.00	42.80	5	3,904	0.13%
2020/05/22	3	42.05	3	42.55	41.60	0	3,868	0.00%
2020/05/15	0	0.00	48	40.45	40.00	-48	3,860	-1.24%
2020/05/12	5	42.58	0	0.00	42.75	5	3,841	0.13%
2020/05/11	4	42.45	0	0.00	42.40	4	3,838	0.10%
2020/05/08	5	42.09	0	0.00	41.85	5	3,837	0.13%
2020/05/07	10	41.35	2	41.90	41.85	8	3,836	0.21%
2020/05/06	27	41.26	0	0.00	41.00	27	3,807	0.71%
2020/04/28	0	0.00	1	43.05	42.45	-1	3,845	-0.03%
2020/04/27	1	42.50	0	0.00	42.75	1	3,893	0.03%
2020/04/21	0	0.00	1	41.35	39.80	-1	3,766	-0.03%
2020/04/20	7	42.20	21	41.59	42.20	-14	3,695	-0.38%
2020/04/17	0	0.00	4	42.34	41.60	-4	3,670	-0.11%
2020/04/16	2	42.25	0	0.00	42.35	2	3,527	0.06%
2020/04/15	2	41.23	0	0.00	41.00	2	3,469	0.06%
2020/04/14	32	40.05	30	40.90	41.50	2	3,430	0.06%
2020/04/10	0	0.00	2	38.50	38.55	-2	3,252	-0.06%
2020/04/09	0	0.00	2	39.50	38.55	-2	3,263	-0.06%
2020/03/31	2	34.60	0	0.00	34.65	2	3,111	0.06%
2020/03/30	1	34.65	0	0.00	35.00	1	3,082	0.03%
2020/03/27	1	34.85	0	0.00	34.80	1	3,074	0.03%
2020/03/26	0	0.00	5	35.11	35.65	-5	3,032	-0.16%
2020/03/24	2	34.00	0	0.00	34.00	2	2,911	0.07%
2020/03/20	2	34.15	0	0.00	34.00	2	2,908	0.07%
2020/03/19	1	31.75	0	0.00	31.70	1	2,868	0.03%
2020/03/17	2	37.00	0	0.00	36.00	2	2,738	0.07%
2020/03/13	0	0.00	2	38.75	39.05	-2	2,719	-0.07%
2020/03/12	5	42.15	0	0.00	42.10	5	2,630	0.19%
2020/03/11	0	0.00	1	45.40	45.00	-1	2,538	-0.04%
2020/03/10	0	0.00	10	44.15	44.80	-10	2,521	-0.40%
2020/03/06	1	45.90	3	46.10	45.65	-2	2,446	-0.08%
2020/03/05	0	0.00	0.1	46.70	46.60	-0.1	2,455	0.00%
2020/03/04	7	46.02	7	46.61	46.00	0	2,458	0.00%
2020/03/03	10	46.45	0	0.00	46.85	10	2,464	0.41%
2020/02/27	0	0.00	1	45.35	44.85	-1	2,427	-0.04%
2020/02/26	2	46.90	0	0.00	46.40	2	2,382	0.08%
2020/02/25	2	45.50	0	0.00	46.90	2	2,365	0.08%
2020/02/20	2	48.10	0	0.00	47.80	2	2,337	0.09%
2020/02/19	1	48.50	1	48.90	48.20	0	2,331	0.00%
2020/02/17	1	47.40	0	0.00	48.30	1	2,334	0.04%
2020/02/14	1	47.65	0	0.00	47.45	1	2,350	0.04%
2020/02/10	0.1	45.55	0	0.00	45.05	0.1	3,051	0.00%
2020/02/07	2	45.50	0	0.00	45.30	2	3,249	0.06%
2020/02/06	0	0.00	1	46.65	46.75	-1	3,275	-0.03%
2020/01/31	3	47.90	0	0.00	47.50	3	3,623	0.08%
2020/01/30	3	48.00	63	48.02	48.00	-60	4,256	-1.41%
2020/01/08	3	52.67	0	0.00	52.60	3	5,326	0.06%
2020/01/07	1	55.00	3	54.60	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	3	56.67	0	0.00	56.60	3	5,665	0.05%
2019/12/30	0	0.00	1	57.40	56.70	-1	5,737	-0.02%
2019/12/27	1	57.10	1	56.90	57.10	0	5,690	0.00%
2019/12/25	1	56.10	0	0.00	56.50	1	5,675	0.02%
2019/12/24	1	56.00	0	0.00	55.70	1	5,699	0.02%
2019/12/17	0	0.00	1	56.90	57.00	-1	5,855	-0.02%
2019/12/13	0	0.00	18	56.70	56.00	-18	5,931	-0.30%
2019/12/12	3	57.00	4	57.28	57.00	-1	5,935	-0.02%
2019/12/11	4	57.05	0	0.00	57.10	4	5,931	0.07%
2019/12/10	0	0.00	3	56.80	57.60	-3	5,945	-0.05%
2019/12/06	0	0.00	1	55.90	55.60	-1	5,930	-0.02%
2019/12/04	3	54.70	0	0.00	54.60	3	5,992	0.05%
2019/12/03	1	54.90	0	0.00	55.30	1	6,008	0.02%
2019/12/02	1	54.50	0	0.00	54.60	1	6,029	0.02%
2019/11/28	1	56.20	0	0.00	56.10	1	6,059	0.02%
2019/11/25	10	56.10	0	0.00	55.70	10	6,379	0.16%
2019/11/21	8	55.50	0	0.00	55.80	8	6,645	0.12%
2019/11/20	0	0.00	6	55.60	55.10	-6	6,689	-0.09%
2019/11/19	1	56.50	1	56.30	56.30	0	6,725	0.00%
2019/11/18	2	56.20	0	0.00	56.10	2	6,827	0.03%
2019/11/15	7	56.07	0	0.00	56.00	7	6,878	0.10%
2019/11/14	8	55.00	10	55.98	55.00	-2	6,901	-0.03%
2019/11/12	5	56.32	2	57.20	57.00	3	6,993	0.04%
2019/11/11	2	56.65	17	56.66	55.80	-15	7,019	-0.21%
2019/11/08	3	60.70	5	60.56	60.10	-2	6,897	-0.03%
2019/11/07	1	63.00	1	64.70	62.80	0	6,827	0.00%
2019/11/06	6	68.17	7	67.79	66.30	-1	6,655	-0.02%
2019/11/05	15	67.28	20	67.76	67.20	-5	6,493	-0.08%
2019/11/04	16	67.71	17	67.88	67.70	-1	6,517	-0.02%
2019/11/01	29	67.32	17	66.53	67.60	12	6,488	0.18%
2019/10/31	27	66.34	27	67.65	66.30	0	6,466	0.00%
2019/10/30	133	67.26	84	67.97	67.20	49	6,403	0.77%	大買/
2019/10/29	29	66.72	122	67.56	67.70	-93	6,323	-1.47%	大賣/
2019/10/28	28	63.86	0	0.00	63.80	28	5,741	0.49%
2019/10/25	8	62.54	7	63.29	62.50	1	5,747	0.02%
2019/10/23	1	62.50	14	63.16	62.40	-13	5,862	-0.22%
2019/10/22	22	63.90	13	63.41	63.00	9	5,810	0.15%
2019/10/21	24	62.66	20	62.39	62.80	4	5,646	0.07%
2019/10/18	21	61.99	15	62.30	62.10	6	5,594	0.11%
2019/10/17	25	62.10	7	62.26	62.10	18	5,546	0.32%
2019/10/16	28	63.28	49	64.28	61.40	-21	5,476	-0.38%
2019/10/15	7	61.39	38	63.81	64.20	-31	5,053	-0.61%
2019/10/14	0	0.00	1	58.70	58.40	-1	4,701	-0.02%
2019/10/04	2	57.90	0	0.00	56.80	2	4,681	0.04%
2019/09/27	0	0.00	7	56.17	55.90	-7	5,072	-0.14%
2019/09/26	1	57.80	0	0.00	57.10	1	5,106	0.02%
2019/09/24	6	58.60	6	59.00	58.60	0	5,201	0.00%
2019/09/20	1	58.70	0	0.00	57.80	1	5,158	0.02%
2019/09/09	3	58.30	0	0.00	57.80	3	5,071	0.06%
2019/09/06	13	57.43	0	0.00	56.90	13	5,046	0.26%
2019/09/05	4	57.45	12	57.01	56.80	-8	5,029	-0.16%
2019/09/04	10	57.50	3	57.17	57.40	7	5,006	0.14%
2019/09/03	18	57.01	0	0.00	56.90	18	5,016	0.36%
2019/09/02	1	57.10	1	57.20	57.10	0	5,012	0.00%
2019/08/30	0	0.00	8	58.13	56.80	-8	5,006	-0.16%
2019/08/29	19	58.02	20	58.86	58.00	-1	4,901	-0.02%
2019/08/28	31	59.25	28	59.50	59.20	3	4,787	0.06%
2019/08/27	6	58.62	0	0.00	59.50	6	4,670	0.13%
2019/08/23	12	57.91	13	57.55	57.90	-1	4,476	-0.02%
2019/08/22	0	0.00	10	58.00	57.20	-10	4,483	-0.22%
2019/08/21	5	56.44	0	0.00	57.50	5	4,433	0.11%
2019/08/20	3	57.33	2	56.65	55.80	1	4,345	0.02%
2019/08/19	13	56.84	11	56.20	56.90	2	4,309	0.05%
2019/08/16	12	56.66	1	56.50	56.10	11	4,274	0.26%
2019/08/15	1	56.30	1	54.80	56.30	0	4,212	0.00%
2019/08/14	2	57.35	22	56.08	55.20	-20	4,113	-0.49%
2019/08/13	21	55.75	19	55.13	55.90	2	3,973	0.05%
2019/08/12	7	55.06	2	55.20	55.30	5	3,906	0.13%
2019/08/08	8	53.40	8	53.00	53.40	0	3,809	0.00%
2019/08/07	12	52.20	12	52.20	52.20	0	3,784	0.00%
2019/08/06	0	0.00	10	52.10	52.20	-10	3,783	-0.26%
2019/08/05	1	51.20	0	0.00	50.00	1	3,728	0.03%
2019/08/02	1	52.90	0	0.00	52.30	1	3,701	0.03%
2019/08/01	1	54.30	1	54.80	54.40	0	3,686	0.00%
2019/07/31	1	54.90	1	55.30	55.60	0	3,662	0.00%
2019/07/29	23	54.41	19	55.17	54.10	4	3,565	0.11%
2019/07/26	9	55.00	9	53.90	55.00	0	3,490	0.00%
2019/07/24	0	0.00	3	52.60	52.60	-3	3,365	-0.09%
2019/07/22	3	52.30	2	52.50	52.20	1	3,480	0.03%
2019/07/18	0	0.00	3	52.37	52.10	-3	3,514	-0.09%
2019/07/17	1	54.30	0	0.00	53.30	1	3,537	0.03%
2019/07/12	1	52.70	31	52.60	52.70	-30	3,525	-0.85%
2019/07/11	30	53.00	1	52.80	52.70	29	3,582	0.81%
2019/07/08	4	53.35	2	54.30	53.00	2	4,095	0.05%
2019/07/05	1	52.20	0	0.00	53.00	1	4,034	0.02%
2019/07/04	8	52.80	0	0.00	52.40	8	4,054	0.20%
2019/07/03	0	0.00	2	52.20	51.10	-2	3,897	-0.05%
2019/07/02	1	51.00	1	51.40	51.90	0	3,988	0.00%
2019/06/25	1	50.50	1	50.30	50.00	0	4,187	0.00%
2019/06/18	14	49.60	13	50.00	49.60	1	4,492	0.02%
2019/06/17	0	0.00	1	51.60	50.10	-1	4,685	-0.02%
2019/06/14	1	50.10	0	0.00	50.70	1	5,180	0.02%
2019/06/11	1	49.35	0	0.00	49.60	1	5,363	0.02%
2019/06/06	1	48.30	0	0.00	48.00	1	5,424	0.02%
2019/06/03	1	49.30	0	0.00	49.25	1	5,750	0.02%
2019/05/31	0	0.00	3	50.20	50.20	-3	5,830	-0.05%
2019/05/30	13	49.75	13	50.50	49.75	0	5,885	0.00%
2019/05/29	1	48.45	0	0.00	50.40	1	5,846	0.02%
2019/05/28	0	0.00	10	49.25	49.00	-10	5,787	-0.17%
2019/05/22	5	50.00	0	0.00	49.80	5	6,129	0.08%
2019/05/21	0	0.00	5	48.30	49.60	-5	6,289	-0.08%
2019/05/17	10	50.10	10	49.74	50.00	0	6,443	0.00%
2019/05/10	1	54.20	18	54.31	52.90	-17	6,886	-0.25%
2019/05/09	19	53.55	0	0.00	53.60	19	6,898	0.28%
2019/05/08	16	55.15	0	0.00	55.00	16	6,883	0.23%
2019/05/07	36	56.25	0	0.00	56.10	36	6,955	0.52%
2019/05/06	0	0.00	61	55.97	55.90	-61	6,964	-0.88%
2019/05/02	14	57.16	11	57.51	57.60	3	6,905	0.04%
2019/04/30	0	0.00	1	57.00	57.00	-1	6,883	-0.01%
2019/04/29	1	55.80	0	0.00	55.40	1	6,868	0.01%
2019/04/26	3	57.50	0	0.00	57.10	3	6,828	0.04%
2019/04/25	12	58.68	12	58.95	58.60	0	6,898	0.00%
2019/04/24	6	58.92	3	59.87	58.70	3	6,943	0.04%
2019/04/23	3	59.37	3	59.43	59.90	0	6,911	0.00%
2019/04/22	4	59.10	2	59.00	58.80	2	6,873	0.03%
2019/04/19	2	58.80	1	58.80	58.50	1	6,956	0.01%
2019/04/18	10	59.40	0	0.00	58.10	10	6,932	0.14%
2019/04/17	7	60.09	3	61.10	59.60	4	6,917	0.06%
2019/04/16	26	60.59	26	60.75	60.60	0	6,899	0.00%
2019/04/15	19	61.81	16	62.91	61.10	3	6,995	0.04%
2019/04/12	1	59.20	0	0.00	59.60	1	6,710	0.01%
2019/04/11	7	59.26	0	0.00	58.00	7	6,682	0.10%
2019/04/10	12	59.42	7	60.01	59.40	5	6,618	0.08%
2019/04/09	13	60.30	10	61.20	60.30	3	6,559	0.05%
2019/04/08	7	61.53	11	61.35	61.70	-4	6,502	-0.06%
2019/04/03	6	60.00	6	60.30	60.00	0	6,381	0.00%
2019/04/02	8	59.60	8	60.40	59.60	0	6,346	0.00%
2019/04/01	2	59.40	4	58.95	59.40	-2	6,285	-0.03%
2019/03/29	10	58.20	2	58.90	58.20	8	6,159	0.13%
2019/03/28	13	57.82	13	58.15	58.10	0	6,165	0.00%
2019/03/27	2	58.10	4	57.90	58.10	-2	6,192	-0.03%
2019/03/26	1	58.50	0	0.00	57.60	1	6,158	0.02%
2019/03/25	1	57.20	2	57.60	57.50	-1	6,139	-0.02%
2019/03/22	11	59.54	10	60.96	59.10	1	6,089	0.02%
2019/03/21	14	60.54	17	60.81	60.50	-3	6,019	-0.05%
2019/03/20	56	60.07	28	60.36	60.10	28	5,947	0.47%
2019/03/19	30	59.52	58	59.17	60.10	-28	5,852	-0.48%
2019/03/18	16	55.80	24	56.21	55.50	-8	5,334	-0.15%
2019/03/15	0	0.00	1	56.00	55.30	-1	5,433	-0.02%
2019/03/14	3	55.47	0	0.00	54.90	3	5,714	0.05%
2019/03/13	0	0.00	1	55.10	55.00	-1	5,895	-0.02%
2019/03/12	13	55.33	1	54.90	54.50	12	5,936	0.20%
2019/03/11	2	55.40	3	55.43	55.00	-1	6,024	-0.02%
2019/03/08	2	54.75	4	54.45	54.30	-2	6,167	-0.03%
2019/03/07	14	53.12	13	54.65	53.00	1	6,259	0.02%
2019/03/06	12	54.60	12	54.20	54.60	0	6,341	0.00%
2019/03/05	3	53.63	3	52.00	53.80	0	6,336	0.00%
2019/02/26	2	52.75	0	0.00	52.50	2	6,482	0.03%
2019/02/25	18	53.53	9	53.97	53.20	9	6,681	0.13%
2019/02/22	41	53.50	42	54.28	53.50	-1	6,774	-0.01%
2019/02/21	28	54.64	24	55.26	54.40	4	6,807	0.06%
2019/02/20	42	54.52	85	53.95	54.30	-43	6,657	-0.65%
2019/02/19	1	52.70	1	53.70	53.70	0	6,603	0.00%
2019/02/18	1	52.40	0	0.00	52.00	1	6,641	0.02%
2019/02/15	26	52.40	29	53.52	52.40	-3	7,038	-0.04%
2019/02/14	30	53.50	34	55.08	53.10	-4	7,195	-0.06%
2019/02/13	36	52.46	21	54.44	52.20	15	7,106	0.21%
2019/02/12	22	53.32	9	52.42	54.20	13	7,212	0.18%
2019/01/30	14	51.67	19	51.85	50.90	-5	7,254	-0.07%
2019/01/29	14	51.80	15	51.48	51.80	-1	7,308	-0.01%
2019/01/28	9	51.61	16	51.31	51.60	-7	7,372	-0.09%
2019/01/25	23	50.21	3	49.80	50.30	20	7,634	0.26%
2019/01/24	2	49.30	2	49.40	49.30	0	7,777	0.00%
2019/01/23	2	49.65	2	49.60	49.65	0	7,877	0.00%
2019/01/22	2	49.40	12	49.43	49.40	-10	7,930	-0.13%
2019/01/21	7	49.60	17	49.82	49.60	-10	8,009	-0.12%
2019/01/18	19	49.45	18	49.15	49.45	1	8,180	0.01%
2019/01/17	5	51.07	0	0.00	49.35	5	8,256	0.06%
2019/01/16	2	51.80	2	50.90	51.80	0	8,237	0.00%
2019/01/15	3	50.70	3	50.80	50.70	0	8,293	0.00%
2019/01/11	0	0.00	2	50.80	50.70	-2	8,592	-0.02%
2019/01/10	12	51.20	13	51.56	51.20	-1	8,559	-0.01%
2019/01/09	9	51.60	10	51.39	51.60	-1	8,609	-0.01%
2019/01/08	23	50.60	33	50.37	50.60	-10	8,576	-0.12%
2019/01/07	22	50.33	20	49.00	50.30	2	8,570	0.02%
2019/01/04	0	0.00	1	48.10	48.50	-1	8,513	-0.01%
2019/01/03	4	46.58	3	47.40	46.60	1	8,602	0.01%
2019/01/02	2	47.50	2	48.90	47.50	0	8,809	0.00%
2018/12/28	3	48.30	3	48.40	48.30	0	8,878	0.00%
2018/12/27	6	48.00	8	48.46	48.00	-2	9,013	-0.02%
2018/12/26	9	47.63	6	48.45	47.10	3	9,083	0.03%
2018/12/25	2	47.35	1	46.85	48.20	1	9,276	0.01%
2018/12/24	3	47.85	2	48.50	47.85	1	9,394	0.01%
2018/12/21	2	46.88	2	46.93	49.00	0	9,683	0.00%
2018/12/20	3	47.03	2	47.80	47.00	1	9,656	0.01%
2018/12/18	2	48.00	2	48.55	48.00	0	9,619	0.00%
2018/12/17	10	48.80	10	49.20	48.80	0	9,591	0.00%
2018/12/14	0	0.00	1	48.40	49.35	-1	9,598	-0.01%
2018/12/13	16	49.30	15	49.50	49.30	1	9,544	0.01%
2018/12/12	21	49.53	12	49.38	49.45	9	9,529	0.09%
2018/12/10	1	46.50	0	0.00	46.90	1	9,421	0.01%
2018/12/07	23	49.63	10	49.67	49.35	13	9,252	0.14%
2018/12/06	21	52.24	23	54.80	51.50	-2	8,950	-0.02%
2018/12/05	2	54.95	1	55.10	54.90	1	8,793	0.01%
2018/12/04	25	56.23	5	56.72	56.00	20	8,855	0.23%
2018/12/03	35	56.10	37	53.06	56.10	-2	8,835	-0.02%
2018/11/30	25	53.04	25	52.54	52.90	0	8,718	0.00%
2018/11/29	14	52.09	15	52.77	52.00	-1	8,458	-0.01%
2018/11/28	12	51.83	11	50.70	51.90	1	8,366	0.01%
2018/11/27	10	51.00	10	49.55	51.00	0	8,404	0.00%
2018/11/23	0	0.00	4	48.85	48.70	-4	8,377	-0.05%
2018/11/22	21	50.64	22	53.17	50.60	-1	8,321	-0.01%
2018/11/21	19	53.06	18	52.44	53.10	1	8,119	0.01%
2018/11/20	26	52.69	25	52.30	52.70	1	8,002	0.01%
2018/11/19	10	53.44	8	53.45	53.40	2	7,924	0.03%
2018/11/16	34	51.91	32	52.96	51.60	2	7,764	0.03%
2018/11/15	78	52.44	78	52.45	52.40	0	7,696	0.00%
2018/11/14	45	52.92	46	50.84	52.50	-1	7,556	-0.01%
2018/11/13	2	49.73	1	49.20	49.50	1	7,234	0.01%
2018/11/12	37	48.94	37	49.12	48.95	0	7,046	0.00%
2018/11/09	0	0.00	1	49.00	48.90	-1	6,990	-0.01%
2018/11/07	20	48.02	19	47.89	47.95	1	6,736	0.01%
2018/11/06	20	46.80	20	47.62	46.30	0	6,684	0.00%
2018/11/05	52	47.39	52	46.51	47.40	0	6,588	0.00%
2018/11/02	12	48.32	11	48.24	48.20	1	6,511	0.02%
2018/11/01	24	50.97	26	48.92	51.30	-2	6,165	-0.03%
2018/10/31	17	48.43	16	49.26	48.00	1	6,075	0.02%
2018/10/30	13	48.50	30	47.69	48.50	-17	6,028	-0.28%
2018/10/29	17	46.83	0	0.00	47.65	17	6,022	0.28%
2018/10/26	0	0.00	2	48.50	46.00	-2	6,001	-0.03%
2018/10/23	28	50.91	26	51.50	50.70	2	5,973	0.03%
2018/10/22	33	52.18	27	51.88	52.30	6	6,050	0.10%
2018/10/19	3	49.20	3	49.53	50.70	0	5,930	0.00%
2018/10/18	1	49.10	1	49.25	48.45	0	5,829	0.00%
2018/10/16	11	48.15	11	47.72	48.10	0	6,125	0.00%
2018/10/15	17	47.40	18	45.79	47.40	-1	6,159	-0.02%
2018/10/12	0	0.00	2	44.95	47.00	-2	6,344	-0.03%
2018/10/11	2	44.43	13	44.74	44.45	-11	6,514	-0.17%
2018/10/09	26	48.82	14	53.20	48.75	12	6,289	0.19%
2018/10/05	20	53.34	19	56.06	53.30	1	5,974	0.02%
2018/10/04	33	56.66	32	55.60	56.70	1	5,850	0.02%
2018/10/03	22	56.10	24	55.83	56.10	-2	5,789	-0.03%
2018/10/02	39	55.72	37	57.50	55.70	2	5,593	0.04%
2018/10/01	2	55.75	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%
2018/09/27	0	0.00	1	51.40	51.30	-1	5,242	-0.02%
2018/09/26	7	52.49	2	51.60	51.70	5	5,240	0.10%
2018/09/21	1	50.80	0	0.00	51.40	1	5,236	0.02%
2018/09/20	1	50.00	1	50.00	50.20	0	5,264	0.00%
2018/09/18	2	50.60	1	50.90	50.30	1	5,259	0.02%
2018/09/14	9	51.83	6	51.50	52.00	3	5,238	0.06%
2018/09/13	10	50.70	10	50.90	50.70	0	5,246	0.00%
2018/09/12	12	51.30	17	50.04	51.30	-5	5,242	-0.10%
2018/09/11	19	48.85	19	50.44	50.50	0	5,246	0.00%
2018/09/10	1	50.80	1	50.40	48.20	0	5,217	0.00%
2018/09/07	1	54.60	0	0.00	51.40	1	5,124	0.02%
2018/09/06	0	0.00	1	57.00	55.10	-1	5,042	-0.02%
2018/09/05	0	0.00	10	55.10	54.80	-10	4,910	-0.20%
2018/09/04	1	54.50	1	55.00	54.80	0	4,947	0.00%
2018/09/03	2	56.00	1	55.70	54.60	1	4,929	0.02%
2018/08/31	11	57.50	11	58.50	57.50	0	4,856	0.00%
2018/08/30	15	58.49	15	58.58	58.50	0	5,008	0.00%
2018/08/29	1	57.10	0	0.00	58.40	1	5,200	0.02%
2018/08/28	0	0.00	29	55.50	55.50	-29	5,216	-0.56%
2018/08/24	1	53.70	1	54.00	53.40	0	5,258	0.00%
2018/08/23	10	53.92	10	54.30	53.90	0	5,307	0.00%
2018/08/22	26	54.34	26	53.88	54.30	0	5,357	0.00%
2018/08/21	20	53.02	20	53.49	53.50	0	5,428	0.00%
2018/08/20	2	54.30	12	53.83	53.30	-10	5,452	-0.18%
2018/08/17	1	57.00	2	57.20	56.90	-1	5,360	-0.02%
2018/08/16	8	56.76	8	56.90	56.70	0	5,465	0.00%
2018/08/15	6	57.60	13	58.62	57.60	-7	5,472	-0.13%
2018/08/14	0	0.00	6	58.90	58.90	-6	5,475	-0.11%
2018/08/13	10	60.30	34	57.99	58.20	-24	5,609	-0.43%
2018/08/10	8	61.30	3	61.70	61.30	5	5,574	0.09%
2018/08/09	34	61.79	2	62.30	61.70	32	5,699	0.56%
2018/08/08	14	62.30	14	62.80	62.30	0	5,729	0.00%
2018/08/07	13	62.41	28	63.76	62.30	-15	5,763	-0.26%
2018/08/06	28	63.09	49	62.56	63.10	-21	5,704	-0.37%
2018/08/03	10	61.80	0	0.00	61.80	10	5,672	0.18%
2018/08/02	49	61.43	22	62.50	61.10	27	5,662	0.48%
2018/08/01	11	62.50	32	62.59	62.50	-21	5,636	-0.37%
2018/07/31	47	60.77	26	60.92	60.60	21	5,546	0.38%
2018/07/30	38	60.50	27	61.50	60.40	11	5,491	0.20%
2018/07/27	18	61.02	17	61.95	62.20	1	5,676	0.02%
2018/07/26	11	61.00	11	61.30	61.00	0	5,536	0.00%
2018/07/25	10	61.50	10	60.80	60.80	0	5,528	0.00%
2018/07/24	16	60.71	2	61.05	61.10	14	5,503	0.25%
2018/07/23	1	66.00	0	0.00	63.60	1	5,308	0.02%
2018/07/20	33	67.78	33	67.19	67.80	0	5,209	0.00%
2018/07/19	43	66.36	40	68.77	66.30	3	5,284	0.06%
2018/07/18	5	67.80	0	0.00	67.90	5	5,321	0.09%
2018/07/16	1	62.40	0	0.00	62.90	1	5,326	0.02%
2018/07/13	0	0.00	1	62.30	62.40	-1	5,435	-0.02%
2018/07/12	7	61.70	7	60.70	61.70	0	5,790	0.00%
2018/07/11	1	59.20	0	0.00	60.50	1	6,117	0.02%
2018/07/10	0	0.00	1	59.60	59.40	-1	6,364	-0.02%
2018/07/02	7	63.00	7	64.80	63.00	0	6,841	0.00%
2018/06/29	1	64.20	0	0.00	64.40	1	6,841	0.01%
2018/06/28	0	0.00	1	63.00	62.70	-1	6,809	-0.01%
2018/06/26	2	62.60	2	62.60	62.60	0	6,878	0.00%
2018/06/20	9	63.41	7	65.30	63.30	2	6,947	0.03%
2018/06/19	7	65.00	7	66.40	65.00	0	6,953	0.00%
2018/06/12	0	0.00	1	66.00	65.10	-1	7,191	-0.01%
2018/06/11	7	66.20	8	66.95	66.20	-1	7,214	-0.01%
2018/06/08	24	66.70	28	67.04	66.70	-4	7,249	-0.06%
2018/06/07	35	66.88	33	68.30	66.80	2	7,316	0.03%
2018/06/06	19	69.67	14	68.20	69.50	5	7,194	0.07%
2018/06/05	8	67.30	9	66.50	67.30	-1	7,006	-0.01%
2018/06/04	1	66.00	0	0.00	65.70	1	7,034	0.01%
2018/06/01	0	0.00	2	64.50	64.80	-2	7,030	-0.03%
2018/05/31	1	66.40	0	0.00	64.30	1	7,037	0.01%
2018/05/30	18	65.82	17	66.10	65.80	1	7,034	0.01%
2018/05/29	10	66.00	11	66.99	66.00	-1	7,029	-0.01%
2018/05/28	7	66.80	7	66.20	66.80	0	6,988	0.00%
2018/05/25	18	65.91	17	66.90	65.90	1	7,093	0.01%
2018/05/24	9	66.60	9	65.40	66.60	0	7,119	0.00%
2018/05/23	7	65.10	8	64.94	65.10	-1	7,096	-0.01%
2018/05/22	22	64.50	22	65.50	64.50	0	7,150	0.00%
2018/05/21	12	65.21	11	65.10	65.10	1	7,327	0.01%
2018/05/18	18	64.40	18	64.20	64.40	0	7,305	0.00%
2018/05/17	2	65.50	1	65.90	64.20	1	7,663	0.01%
2018/05/15	6	63.10	6	64.00	63.10	0	8,215	0.00%
2018/05/14	7	63.80	7	65.00	63.80	0	8,670	0.00%
2018/05/11	8	64.50	8	65.50	64.50	0	8,955	0.00%
2018/05/09	9	63.00	9	64.30	63.00	0	9,803	0.00%
2018/05/08	13	63.80	13	62.80	63.80	0	10,168	0.00%
2018/05/07	36	62.70	40	62.00	62.70	-4	10,436	-0.04%
2018/05/04	2	61.10	2	59.90	61.20	0	10,847	0.00%
2018/05/03	7	63.80	7	65.90	63.80	0	10,823	0.00%
2018/05/02	8	65.68	9	65.71	65.60	-1	11,215	-0.01%
2018/04/30	8	65.20	8	65.30	65.20	0	11,407	0.00%
2018/04/27	15	64.27	15	64.35	64.20	0	11,456	0.00%
2018/04/26	24	63.69	23	65.45	63.50	1	11,494	0.01%
2018/04/25	8	64.98	9	65.52	65.50	-1	11,423	-0.01%
2018/04/24	2	62.30	1	64.70	62.90	1	11,292	0.01%
2018/04/23	23	66.00	27	67.99	66.00	-4	11,038	-0.04%
2018/04/20	3	68.50	5	69.00	68.10	-2	10,952	-0.02%
2018/04/19	6	67.97	5	68.60	67.80	1	10,791	0.01%
2018/04/18	65	69.27	64	70.45	68.50	1	10,695	0.01%
2018/04/17	6	74.47	3	72.53	71.00	3	10,337	0.03%
2018/04/16	34	78.29	35	79.34	78.20	-1	10,028	-0.01%
2018/04/13	6	78.80	6	73.50	77.50	0	9,783	0.00%
2018/04/11	6	71.70	8	71.77	71.70	-2	9,583	-0.02%
2018/04/10	8	71.74	7	72.80	71.70	1	9,573	0.01%
2018/04/02	3	72.57	2	72.60	72.50	1	9,489	0.01%
2018/03/30	2	73.60	0	0.00	72.70	2	9,500	0.02%
2018/03/28	0	0.00	4	72.80	72.90	-4	9,532	-0.04%
2018/03/27	0	0.00	1	72.80	73.10	-1	9,510	-0.01%
2018/03/26	1	71.60	1	71.30	71.40	0	9,514	0.00%
2018/03/23	2	70.35	0	0.00	71.10	2	9,584	0.02%
2018/03/22	11	72.67	15	73.83	72.50	-4	9,572	-0.04%
2018/03/21	6	73.50	11	74.15	73.50	-5	9,582	-0.05%
2018/03/20	24	73.40	24	73.40	73.40	0	9,571	0.00%
2018/03/19	1	74.90	0	0.00	74.10	1	9,578	0.01%
2018/03/16	11	73.50	13	73.67	73.50	-2	9,445	-0.02%
2018/03/15	12	72.88	13	72.15	72.90	-1	9,417	-0.01%
2018/03/14	4	72.43	1	72.60	71.90	3	9,447	0.03%
2018/03/13	15	73.23	12	73.04	73.20	3	9,506	0.03%
2018/03/12	10	71.90	16	71.88	71.90	-6	9,604	-0.06%
2018/03/09	19	70.89	18	72.30	70.90	1	9,821	0.01%
2018/03/08	12	72.33	13	71.54	72.10	-1	9,799	-0.01%
2018/03/06	8	70.00	9	70.84	70.00	-1	9,756	-0.01%
2018/03/02	6	71.20	0	0.00	71.00	6	9,787	0.06%
2018/02/27	2	74.75	2	73.30	72.60	0	9,849	0.00%
2018/02/26	2	72.75	5	73.90	73.20	-3	9,747	-0.03%
2018/02/23	1	73.70	7	73.14	72.90	-6	9,745	-0.06%
2018/02/22	0	0.00	1	74.10	72.50	-1	9,784	-0.01%
2018/02/21	1	74.00	6	72.38	73.70	-5	9,834	-0.05%
2018/02/12	2	69.95	2	69.95	68.90	0	9,840	0.00%
2018/02/09	7	67.53	5	68.68	69.80	2	9,841	0.02%
2018/02/08	10	72.71	2	74.15	70.80	8	9,486	0.08%
2018/02/07	5	78.42	7	78.13	75.50	-2	9,260	-0.02%
2018/02/06	11	77.25	18	78.71	76.60	-7	9,230	-0.08%
2018/02/05	5	85.30	2	85.60	85.00	3	8,934	0.03%
2018/02/02	13	92.55	10	92.89	91.40	3	8,933	0.03%
2018/02/01	12	102.21	1	101.00	101.50	11	8,656	0.13%
2018/01/31	2	103.00	5	102.40	104.00	-3	8,489	-0.04%
2018/01/30	3	102.17	3	100.33	99.50	0	8,227	0.00%
2018/01/29	3	100.83	5	100.90	100.50	-2	8,091	-0.02%
2018/01/26	1	97.10	2	96.85	96.80	-1	7,838	-0.01%
2018/01/25	5	96.18	7	95.93	94.70	-2	7,710	-0.03%
2018/01/24	1	88.30	2	93.00	92.90	-1	7,540	-0.01%
2018/01/23	5	89.90	6	88.92	88.30	-1	7,405	-0.01%
2018/01/22	1	88.90	0	0.00	88.70	1	7,440	0.01%
2018/01/19	0	0.00	3	86.63	86.70	-3	7,471	-0.04%
2018/01/12	1	85.20	1	86.20	86.10	0	7,609	0.00%
2018/01/10	0	0.00	3	85.80	84.50	-3	7,841	-0.04%
2018/01/09	1	87.60	0	0.00	85.80	1	7,898	0.01%
2018/01/08	1	87.30	0	0.00	87.20	1	7,993	0.01%
2018/01/05	7	88.30	1	87.20	87.20	6	7,976	0.08%
2018/01/04	1	84.90	0	0.00	85.80	1	7,890	0.01%
2018/01/03	1	84.30	0	0.00	84.40	1	7,991	0.01%
2018/01/02	0	0.00	3	83.20	83.70	-3	8,156	-0.04%