TPK-KY (3673)-統一-高雄券商分點個股進出

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
37.40
漲跌
▼0.80
漲幅
-2.09%
成交量
1,766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

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－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄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
2024/04/26	0	0.00	1	37.70	37.75	-1	2,507	-0.04%
2024/04/24	0	0.00	2	37.05	37.15	-2	2,521	-0.08%
2024/04/19	2	36.10	0	0.00	36.30	2	2,585	0.08%
2024/04/18	0	0.00	1	37.65	37.70	-1	2,577	-0.04%
2024/04/12	1	38.85	0	0.00	38.80	1	2,563	0.04%
2024/04/10	10	40.35	56.1	40.01	40.35	-46.1	2,595	-1.78%
2024/04/03	10	39.39	9	39.34	39.10	1	2,546	0.04%
2024/04/02	31	38.48	39	38.66	38.60	-8	2,462	-0.32%
2024/04/01	0	0.00	4	37.73	38.10	-4	2,394	-0.17%
2024/03/27	0	0.00	2	36.50	36.45	-2	2,223	-0.09%
2024/03/26	0	0.00	1	37.20	35.95	-1	2,181	-0.05%
2024/03/25	0	0.00	7	36.17	36.25	-7	2,128	-0.33%
2024/03/22	0	0.00	1	35.80	35.65	-1	2,092	-0.05%
2024/03/21	0	0.00	2	35.10	35.10	-2	2,047	-0.10%
2024/03/20	2	34.40	2	34.20	33.90	0	2,021	0.00%
2024/03/18	5	34.00	0	0.00	34.15	5	2,011	0.25%
2024/03/15	3	34.10	0	0.00	34.15	3	2,008	0.15%
2024/03/12	0	0.00	2	34.90	35.05	-2	1,957	-0.10%
2024/03/11	2	33.80	0	0.00	33.85	2	1,933	0.10%
2024/03/06	2	35.25	1	35.90	34.85	1	1,813	0.06%
2024/03/05	3	35.65	3	35.70	35.05	0	1,745	0.00%
2024/02/29	2	34.80	0	0.00	34.95	2	1,718	0.12%
2024/02/27	0.1	35.00	0	0.00	35.00	0.1	1,737	0.01%
2024/02/26	4	35.34	0	0.00	35.30	4	1,740	0.23%
2024/02/23	2	36.10	0	0.00	35.65	2	1,730	0.12%
2024/02/22	0	0.00	10	36.70	36.70	-10	1,706	-0.59%
2024/02/21	4	36.90	3	36.80	36.65	1	1,699	0.06%
2024/02/20	0	0.00	2	36.95	36.95	-2	1,699	-0.12%
2024/02/16	2	37.20	10	37.02	37.35	-8	1,662	-0.48%
2024/02/05	5	34.55	0	0.00	34.45	5	1,549	0.32%
2024/02/02	3	35.35	0	0.00	34.80	3	1,537	0.20%
2024/02/01	2	35.65	0	0.00	35.50	2	1,508	0.13%
2024/01/26	17	36.85	6	37.50	36.35	11	1,447	0.76%
2024/01/25	0	0.00	10	36.75	36.50	-10	1,376	-0.73%
2024/01/24	0	0.00	2	36.75	36.70	-2	1,352	-0.15%
2024/01/22	2	35.35	0	0.00	35.30	2	1,299	0.15%
2024/01/19	2	35.45	2	36.20	35.60	0	1,289	0.00%
2024/01/17	2	35.20	0	0.00	34.80	2	1,249	0.16%
2024/01/16	0	0.00	4	36.61	36.10	-4	1,219	-0.33%
2024/01/12	3	35.47	8	35.86	35.35	-5	1,165	-0.43%
2024/01/11	3	35.37	0	0.00	36.30	3	1,146	0.26%
2024/01/10	1	35.70	0	0.00	35.05	1	1,136	0.09%
2024/01/09	2	36.20	0	0.00	35.80	2	1,132	0.18%
2024/01/04	0	0.00	2	37.30	37.05	-2	1,012	-0.20%
2024/01/03	2	37.65	0	0.00	37.25	2	972	0.21%
2024/01/02	3	38.40	3	38.33	38.10	0	907	0.00%
2023/12/28	0	0.00	2	36.30	36.50	-2	829	-0.24%
2023/12/25	0	0.00	20	34.80	34.85	-20	793	-2.52%
2023/12/19	0	0.00	5	34.70	34.40	-5	785	-0.64%
2023/11/30	2	35.50	0	0.00	35.60	2	844	0.24%
2023/11/16	30	34.85	30	34.85	34.85	0	842	0.00%
2023/11/03	3	32.95	0	0.00	32.75	3	1,092	0.27%
2023/10/30	3	32.35	3	32.52	32.35	0	1,151	0.00%
2023/09/18	2	34.40	0	0.00	34.60	2	2,360	0.08%
2023/08/31	1	34.65	0	0.00	34.65	1	3,607	0.03%
2023/08/10	6	35.63	1	35.70	35.40	5	4,741	0.11%
2023/08/09	2	38.20	0	0.00	38.50	2	4,654	0.04%
2023/08/02	2	38.55	0	0.00	38.35	2	4,876	0.04%
2023/07/26	0	0.00	1	39.90	39.75	-1	5,089	-0.02%
2023/07/20	120	41.54	0	0.00	40.80	120	5,113	2.35%	大買/鉅額交易
2023/07/14	1	41.50	0	0.00	41.25	1	5,904	0.02%
2023/07/07	0	0.00	0	43.50	43.10	0	6,198	0.00%
2023/07/06	2	45.28	3	45.47	45.30	-1	6,206	-0.02%
2023/07/05	1	46.10	1	45.80	45.55	0	6,179	0.00%
2023/07/04	0	0.00	2	45.73	45.55	-2	6,114	-0.03%
2023/07/03	0	0.00	2	45.25	45.35	-2	6,039	-0.03%
2023/06/30	0	0.00	0	44.25	44.30	0	5,949	0.00%
2023/06/28	2	43.50	0	0.00	43.25	2	5,876	0.03%
2023/06/26	4	44.11	0	0.00	43.95	4	5,812	0.07%
2023/06/21	10	45.35	22	45.08	45.05	-12	5,673	-0.21%
2023/06/20	1	42.80	3	42.82	42.70	-2	5,357	-0.04%
2023/06/19	0	0.00	8	42.15	42.50	-8	5,310	-0.15%
2023/06/12	5	43.04	2	43.00	42.80	3	5,144	0.06%
2023/06/09	9	43.23	1	43.00	42.75	8	5,135	0.16%
2023/06/08	3	43.85	4	44.48	43.80	-1	5,065	-0.02%
2023/06/07	0	0.00	7	43.62	43.20	-7	4,933	-0.14%
2023/06/06	1	42.75	6	43.93	43.95	-5	4,808	-0.10%
2023/06/05	4	43.08	4	43.03	42.90	0	4,731	0.00%
2023/06/02	6	42.61	0	0.00	42.35	6	4,735	0.13%
2023/06/01	25	44.32	21	43.18	43.25	4	4,749	0.08%
2023/05/31	3	42.28	15	42.42	42.40	-12	4,545	-0.26%
2023/05/30	9	42.11	10	42.21	42.00	-1	4,518	-0.02%
2023/05/29	9	41.60	5	41.82	41.75	4	4,490	0.09%
2023/05/26	1	41.70	3	41.18	41.00	-2	4,527	-0.04%
2023/05/25	7	41.57	3	41.70	41.60	4	4,639	0.09%
2023/05/24	2	41.40	0	0.00	41.55	2	4,706	0.04%
2023/05/23	23	41.52	8	42.03	41.60	15	4,677	0.32%
2023/05/22	13	41.10	13	41.67	41.60	0	4,624	0.00%
2023/05/19	5	40.27	1	40.15	40.30	4	4,515	0.09%
2023/05/18	6	40.71	19	40.85	40.50	-13	4,443	-0.29%
2023/05/17	10	40.18	8	40.09	40.60	2	4,302	0.05%
2023/05/16	7	38.77	11	38.97	38.95	-4	4,083	-0.10%
2023/05/15	0	0.00	2	38.00	38.30	-2	4,023	-0.05%
2023/05/12	0	0.00	2	38.10	38.10	-2	4,004	-0.05%
2023/05/11	12	37.98	11	38.23	37.60	1	3,987	0.03%
2023/05/10	5	38.37	5	38.68	38.45	0	3,927	0.00%
2023/05/09	3	39.25	5	39.33	39.55	-2	3,851	-0.05%
2023/05/08	5	38.96	2	38.83	38.75	3	3,758	0.08%
2023/05/05	1	38.20	4	38.29	38.30	-3	3,720	-0.08%
2023/05/04	21	38.64	6	39.04	38.95	15	3,654	0.41%
2023/05/02	1	37.45	0	0.00	37.50	1	3,473	0.03%
2023/04/28	0	0.00	4	37.25	37.35	-4	3,468	-0.12%
2023/04/26	4	36.98	1	37.30	37.20	3	3,407	0.09%
2023/04/25	1	36.95	2	37.05	36.90	-1	3,382	-0.03%
2023/04/21	4	37.98	2	38.10	37.50	2	3,281	0.06%
2023/04/20	12	38.63	3	38.90	38.50	9	3,166	0.28%
2023/04/19	13	42.86	3	42.10	41.25	10	2,923	0.34%
2023/04/18	0	0.00	1	41.50	41.50	-1	2,349	-0.04%
2023/04/17	10	38.25	0	0.00	37.75	10	2,264	0.44%
2023/04/14	3	38.40	9	37.99	37.90	-6	2,165	-0.28%
2023/04/13	2	36.60	0	0.00	36.25	2	1,988	0.10%
2023/04/12	6	37.00	0	36.95	36.80	6	1,947	0.31%
2023/04/11	0	0.00	0	36.75	36.40	0	1,843	0.00%
2023/03/28	0	0.00	3	34.25	34.30	-3	1,666	-0.18%
2023/03/27	0	0.00	5	35.20	35.00	-5	1,634	-0.31%
2023/03/22	0	0.00	2	35.30	35.30	-2	1,593	-0.13%
2023/03/20	5	34.75	0	0.00	34.75	5	1,534	0.33%
2023/03/17	0	0.00	2	34.65	34.35	-2	1,525	-0.13%
2023/03/16	2	34.25	2	35.10	34.10	0	1,501	0.00%
2023/03/10	0	0.00	1	34.40	34.50	-1	1,357	-0.07%
2023/03/07	0	0.00	8	36.95	36.75	-8	1,226	-0.65%
2023/03/06	8	36.73	0	0.00	36.50	8	1,156	0.69%
2023/03/03	7	34.09	5	34.10	34.10	2	1,046	0.19%
2023/02/23	3	34.80	1	34.80	35.05	2	888	0.23%
2023/02/22	4	33.38	6	33.37	33.95	-2	712	-0.28%
2023/02/20	2	31.60	0	0.00	31.95	2	605	0.33%
2022/09/13	1	35.75	0	0.00	35.60	1	1,197	0.08%
2022/08/19	2	36.30	2	36.10	36.10	0	934	0.00%
2022/08/15	5	33.80	0	0.00	33.80	5	882	0.57%
2022/07/20	0	34.55	0	0.00	34.55	0	1,022	0.00%
2022/07/06	0	0.00	4	32.95	32.30	-4	1,054	-0.38%
2022/06/27	0	0.00	2	35.20	35.10	-2	1,115	-0.18%
2022/05/31	0	0.00	0.1	34.10	34.25	-0.1	1,156	0.00%
2022/05/24	0	0.00	0.1	33.56	33.00	-0.1	1,248	0.00%
2022/05/20	0	0.00	3	33.25	33.25	-3	1,251	-0.24%
2022/05/12	0	0.00	6	31.20	30.85	-6	1,262	-0.48%
2022/05/06	2.1	33.16	0	0.00	33.30	2.1	1,180	0.17%
2022/05/05	0	0.00	0.1	34.45	34.20	-0.1	1,167	0.00%
2022/05/03	1	34.15	0	0.00	34.20	1	1,177	0.08%
2022/04/25	0.1	35.05	0	0.00	35.05	0.1	1,181	0.00%
2022/04/22	0.1	36.35	0	0.00	36.35	0.1	1,166	0.00%
2022/04/20	0	0.00	1	36.40	36.55	-1	1,204	-0.08%
2022/04/07	1	35.35	0	0.00	35.20	1	1,597	0.06%
2022/04/01	0	0.00	2	36.60	36.65	-2	1,567	-0.13%
2022/03/17	0	0.00	0.1	37.10	37.45	-0.1	1,717	0.00%
2022/03/16	0.1	36.55	0	0.00	36.35	0.1	1,713	0.00%
2022/03/07	0	0.00	6	36.75	36.90	-6	1,716	-0.35%
2022/03/03	0	0.00	0.1	38.30	38.15	-0.1	1,729	0.00%
2022/03/02	0.1	37.80	0	0.00	37.90	0.1	1,749	0.00%
2022/02/25	1	38.95	0	0.00	38.45	1	1,758	0.06%
2022/02/17	0	0.00	0.1	39.85	39.65	-0.1	1,896	0.00%
2022/02/15	0	0.00	2	39.35	39.25	-2	1,945	-0.10%
2022/02/14	2	39.65	0	0.00	39.50	2	1,981	0.10%
2022/02/11	0.1	40.20	0	0.00	40.10	0.1	1,984	0.00%
2022/01/20	0	0.00	4	40.90	41.00	-4	2,711	-0.15%
2022/01/12	1	42.00	0	0.00	41.80	1	2,903	0.03%
2022/01/11	2	42.40	0	0.00	42.65	2	2,885	0.07%
2022/01/10	4	42.80	1	42.90	42.70	3	2,863	0.10%
2022/01/07	0	0.00	3	45.92	43.70	-3	2,813	-0.11%
2022/01/06	0	0.00	1	43.50	44.00	-1	2,553	-0.04%
2021/12/24	1	42.90	0	0.00	42.80	1	2,546	0.04%
2021/12/13	0	0.00	6	42.20	42.50	-6	2,648	-0.23%
2021/12/10	2	42.15	2	41.90	41.85	0	2,631	0.00%
2021/12/09	2	42.20	1	41.95	41.90	1	2,626	0.04%
2021/12/08	5	41.89	2	41.75	41.60	3	2,602	0.12%
2021/12/01	3	40.10	0	0.00	40.45	3	2,639	0.11%
2021/11/29	0	0.00	6	40.25	39.90	-6	2,644	-0.23%
2021/11/22	5	41.83	0	0.00	42.25	5	2,566	0.19%
2021/11/15	0	0.00	1	41.70	41.85	-1	2,433	-0.04%
2021/11/12	1	41.20	0	0.00	41.30	1	2,409	0.04%
2021/11/04	0	0.00	1	41.10	41.05	-1	2,504	-0.04%
2021/11/03	0	0.00	1	41.20	41.30	-1	2,493	-0.04%
2021/11/02	1	42.00	0	0.00	40.75	1	2,478	0.04%
2021/11/01	6	43.55	2	43.98	43.20	4	2,378	0.17%
2021/10/29	7	42.88	5	42.76	42.50	2	2,209	0.09%
2021/10/28	5	40.86	5	42.46	44.30	0	2,034	0.00%
2021/10/26	0	0.00	6	39.83	39.95	-6	1,849	-0.32%
2021/10/25	6	40.88	2	39.28	41.05	4	1,805	0.22%
2021/10/20	0	0.00	5	37.95	37.95	-5	1,724	-0.29%
2021/10/18	0	0.00	4	37.25	37.60	-4	1,739	-0.23%
2021/10/14	1	37.10	0	0.00	37.05	1	1,798	0.06%
2021/10/06	1	38.00	0	0.00	37.75	1	1,851	0.05%
2021/09/23	5	37.55	0	0.00	37.35	5	1,968	0.25%
2021/09/22	2	37.75	0	0.00	37.20	2	2,133	0.09%
2021/09/10	5	38.60	5	38.25	38.10	0	2,081	0.00%
2021/08/30	0	0.00	1	39.40	39.40	-1	2,176	-0.05%
2021/08/26	5	39.95	5	39.45	39.50	0	2,203	0.00%
2021/08/11	0	0.00	1	40.85	39.80	-1	2,508	-0.04%
2021/08/10	0	0.00	6	41.45	41.50	-6	2,514	-0.24%
2021/08/06	2	43.00	0	0.00	42.85	2	2,716	0.07%
2021/08/04	0	0.00	1	43.20	43.00	-1	3,226	-0.03%
2021/08/03	0	0.00	5	42.35	42.45	-5	3,432	-0.15%
2021/08/02	5	43.00	0	0.00	43.00	5	3,511	0.14%
2021/07/23	0	44.80	0	0.00	44.80	0	5,104	0.00%
2021/07/21	3	44.50	0	0.00	43.70	3	6,053	0.05%
2021/07/15	0	0.00	1	45.00	45.10	-1	6,322	-0.02%
2021/07/13	4	45.03	0.2	45.40	44.95	3.8	6,548	0.06%
2021/07/09	0	0.00	1	44.60	44.65	-1	6,681	-0.01%
2021/07/08	4	45.40	5	45.80	45.30	-1	6,699	-0.01%
2021/07/07	0	0.00	0.8	46.19	46.20	-0.8	6,695	-0.01%
2021/07/05	0	0.00	4	46.84	46.80	-4	6,838	-0.06%
2021/07/02	2	46.20	0	0.00	46.15	2	6,923	0.03%
2021/06/30	4	46.55	0	0.00	46.60	4	6,982	0.06%
2021/06/29	20	47.72	17	47.47	46.95	3	6,981	0.04%
2021/06/24	1	46.75	0	0.00	46.35	1	7,075	0.01%
2021/06/23	0	0.00	1	45.75	46.60	-1	7,087	-0.01%
2021/06/22	0	0.00	1	45.45	45.25	-1	7,092	-0.01%
2021/06/21	2	45.90	2	45.50	45.15	0	7,091	0.00%
2021/06/18	0	0.00	10	46.40	46.25	-10	7,147	-0.14%
2021/06/16	15	46.46	0	0.00	45.60	15	7,202	0.21%
2021/06/15	0	0.00	2	45.90	46.10	-2	7,209	-0.03%
2021/06/08	5	46.41	4	45.90	45.90	1	7,324	0.01%
2021/06/07	0	0.00	6	46.00	45.95	-6	7,389	-0.08%
2021/06/03	2	47.00	1	46.85	47.10	1	7,645	0.01%
2021/06/02	0	0.00	4	46.30	46.65	-4	7,765	-0.05%
2021/05/28	1	45.65	6	46.22	46.20	-5	8,104	-0.06%
2021/05/25	1	45.65	1	45.60	45.35	0	9,336	0.00%
2021/05/24	2	45.33	5.1	45.05	45.35	-3.1	9,303	-0.03%
2021/05/21	6	45.17	3.2	45.09	44.65	2.8	9,294	0.03%
2021/05/20	2	44.83	5	45.15	44.20	-3	9,300	-0.03%
2021/05/19	1	45.30	1	45.55	45.55	0	9,265	0.00%
2021/05/18	12.2	44.86	2	44.30	45.30	10.2	9,254	0.11%
2021/05/17	1	44.20	1	43.55	43.40	0	9,214	0.00%
2021/05/14	5	48.72	2	48.95	48.20	3	9,147	0.03%
2021/05/13	2	49.10	1	50.30	48.70	1	9,073	0.01%
2021/05/12	2	49.50	3	51.83	50.20	-1	8,880	-0.01%
2021/05/11	2	52.00	38	50.37	51.00	-36	8,570	-0.42%
2021/05/10	0	0.00	20	52.13	52.10	-20	8,381	-0.24%
2021/05/07	9	51.64	8	52.04	51.80	1	8,306	0.01%
2021/05/06	10	49.90	0	0.00	49.55	10	8,117	0.12%
2021/05/05	12	50.51	6	49.63	49.10	6	8,057	0.07%
2021/05/04	19	52.84	7	50.24	49.45	12	7,886	0.15%
2021/05/03	4	54.55	4	54.98	54.30	0	7,340	0.00%
2021/04/29	8	55.50	11	55.03	54.20	-3	7,002	-0.04%
2021/04/28	30	54.70	26	55.27	55.40	4	6,796	0.06%
2021/04/27	5	54.08	27	55.34	56.70	-22	6,320	-0.35%
2021/04/26	0	0.00	0.2	51.50	51.60	-0.2	5,953	0.00%
2021/04/23	8	50.19	1	50.68	50.70	7	5,875	0.12%
2021/04/22	1.1	51.29	2	50.10	49.50	-1	5,964	-0.02%
2021/04/21	11.2	50.55	3	50.90	50.60	8.2	5,941	0.14%
2021/04/20	0	0.00	1	51.50	51.50	-1	5,881	-0.02%
2021/04/19	2	51.35	0	0.00	51.10	2	5,832	0.03%
2021/04/16	21	50.13	8	49.93	49.85	13	5,667	0.23%
2021/04/13	3	49.86	0	0.00	48.65	3	5,604	0.05%
2021/04/12	0	0.00	1	49.55	49.35	-1	5,568	-0.02%
2021/04/09	4	50.25	0	0.00	49.50	4	5,567	0.07%
2021/04/08	0	0.00	6	52.37	52.20	-6	5,458	-0.11%
2021/04/07	0	0.00	1	51.40	51.50	-1	5,365	-0.02%
2021/04/06	3	50.80	0	0.00	50.80	3	5,325	0.06%
2021/04/01	3	50.33	0	0.00	50.40	3	5,304	0.06%
2021/03/31	0	0.00	2	50.20	50.20	-2	5,278	-0.04%
2021/03/30	17	51.18	2.1	50.71	50.90	15	5,252	0.28%
2021/03/29	0.1	50.50	0	0.00	50.30	0.1	5,092	0.00%
2021/03/25	0	0.00	1	50.30	50.10	-1	5,086	-0.02%
2021/03/23	4	51.13	3	50.20	49.70	1	5,191	0.02%
2021/03/22	0	0.00	1	50.00	50.50	-1	5,131	-0.02%
2021/03/19	1	49.70	0	0.00	49.55	1	5,117	0.02%
2021/03/18	7	49.89	2	49.75	49.60	5	5,131	0.10%
2021/03/17	1	49.60	6	49.65	49.20	-5	5,263	-0.09%
2021/03/16	1	49.60	0	0.00	49.30	1	5,242	0.02%
2021/03/15	2	49.85	0	0.00	49.60	2	5,225	0.04%
2021/03/12	2	50.55	11	50.87	50.30	-9	5,247	-0.17%
2021/03/11	5	50.50	0	0.00	50.70	5	5,268	0.09%
2021/03/10	1	50.70	5	50.30	50.30	-4	5,244	-0.08%
2021/03/09	0	0.00	2	50.40	51.30	-2	5,193	-0.04%
2021/03/08	0	0.00	1	49.30	49.85	-1	5,083	-0.02%
2021/03/05	1	49.30	1	49.50	49.15	0	5,033	0.00%
2021/03/04	0	0.00	1	49.80	50.20	-1	4,909	-0.02%
2021/03/03	7	48.92	0	0.00	49.10	7	4,795	0.15%
2021/03/02	20	50.15	14	48.90	48.10	6	4,671	0.13%
2021/02/26	181	49.20	195	49.22	50.20	-14	4,017	-0.35%	大買/大賣/
2021/02/25	0	0.00	3	45.60	45.65	-3	3,412	-0.09%
2021/02/24	1	45.90	0	0.00	45.10	1	3,427	0.03%
2021/02/22	3	45.82	1	45.00	45.80	2	3,448	0.06%
2021/02/18	1	44.70	0	0.00	44.55	1	3,467	0.03%
2021/02/02	0	0.00	1.3	42.60	42.65	-1.3	3,526	-0.04%
2021/02/01	1	41.70	0	0.00	41.65	1	3,650	0.03%
2021/01/29	0	0.00	1	42.80	42.60	-1	3,822	-0.03%
2021/01/28	1	43.60	4	43.36	42.80	-3	3,810	-0.08%
2021/01/27	0	0.00	0.2	43.95	43.80	-0.2	3,789	0.00%
2021/01/22	0	0.00	0.3	42.65	43.15	-0.3	3,775	-0.01%
2021/01/21	3	43.60	0	0.00	42.60	3	3,768	0.08%
2021/01/20	1	44.05	2	45.30	43.45	-1	3,747	-0.03%
2021/01/19	0	0.00	1	46.10	45.50	-1	3,658	-0.03%
2021/01/18	0	0.00	5	45.71	46.20	-5	3,642	-0.14%
2021/01/15	13	46.70	5	45.75	45.65	8	3,672	0.22%
2021/01/14	2	45.90	0	0.00	46.15	2	3,537	0.06%
2021/01/13	0	0.00	0.1	45.10	44.65	-0.1	3,498	0.00%
2021/01/12	2	44.85	0	0.00	44.15	2	3,495	0.06%
2021/01/11	0	0.00	0.3	45.25	45.25	-0.3	3,491	-0.01%
2021/01/08	6	44.50	0	0.00	44.30	6	3,529	0.17%
2021/01/07	0	0.00	5	45.15	45.15	-5	3,554	-0.14%
2021/01/05	1	47.00	0	0.00	46.75	1	3,511	0.03%
2021/01/04	0	0.00	2	46.85	47.00	-2	3,511	-0.06%
2020/12/31	0.2	46.50	0	0.00	46.30	0.2	3,479	0.01%
2020/12/29	0.2	46.15	0	46.35	46.10	0.2	3,439	0.01%
2020/12/25	0	0.00	1.2	46.40	46.45	-1.2	3,405	-0.04%
2020/12/24	0	0.00	1	46.00	45.65	-1	3,385	-0.03%
2020/12/23	2	45.08	0	0.00	45.00	2	3,362	0.06%
2020/12/22	0	0.00	1	46.70	45.60	-1	3,377	-0.03%
2020/12/16	1	44.80	0	0.00	44.35	1	3,283	0.03%
2020/12/15	5	45.00	5	43.90	43.90	0	3,294	0.00%
2020/12/11	2	45.30	0	0.00	44.20	2	3,371	0.06%
2020/12/09	0	0.00	2	47.90	47.95	-2	3,236	-0.06%
2020/12/08	0	0.00	2	48.15	47.65	-2	3,227	-0.06%
2020/12/07	10	47.80	0	0.00	48.10	10	3,192	0.31%
2020/12/04	1	47.60	1	47.80	47.50	0	3,174	0.00%
2020/12/03	2	47.60	0	0.00	47.30	2	3,190	0.06%
2020/12/02	4	48.15	2	48.05	48.00	2	3,185	0.06%
2020/12/01	13	47.63	11	47.42	47.45	2	3,154	0.06%
2020/11/30	2	46.45	0	0.00	46.80	2	3,153	0.06%
2020/11/26	3	46.15	0	0.00	46.45	3	3,661	0.08%
2020/11/25	0	0.00	1	46.40	46.10	-1	3,683	-0.03%
2020/11/24	1	46.40	0	0.00	45.90	1	3,694	0.03%
2020/11/23	0	0.00	10	46.30	46.30	-10	3,682	-0.27%
2020/11/19	1	46.05	0	0.00	46.15	1	3,696	0.03%
2020/11/18	10	46.00	0	0.00	46.00	10	3,700	0.27%
2020/11/17	0	0.00	10	46.21	45.75	-10	3,721	-0.27%
2020/11/16	1	46.20	0	0.00	46.30	1	3,831	0.03%
2020/11/12	10	45.75	0	0.00	45.55	10	3,977	0.25%
2020/11/10	3	46.30	0	0.00	46.10	3	4,035	0.07%
2020/11/09	2	46.73	0	0.00	46.35	2	4,039	0.05%
2020/11/06	13	48.84	8	48.66	48.20	5	3,974	0.13%
2020/11/05	0	0.00	2	50.70	50.90	-2	3,849	-0.05%
2020/11/03	5	50.00	5	49.55	50.20	0	4,172	0.00%
2020/10/28	2	49.80	4	50.20	49.60	-2	5,864	-0.03%
2020/10/27	1	50.90	1	51.30	50.90	0	6,091	0.00%
2020/10/23	0	0.00	1	53.30	52.30	-1	6,175	-0.02%
2020/10/22	4	52.00	0	0.00	52.10	4	6,157	0.06%
2020/10/21	0	0.00	1	52.00	51.40	-1	6,167	-0.02%
2020/10/19	2	51.70	0	0.00	51.90	2	6,246	0.03%
2020/10/16	1	52.30	2	51.10	51.10	-1	6,416	-0.02%
2020/10/15	1	52.20	5	52.50	52.50	-4	6,494	-0.06%
2020/10/14	1	50.70	0	0.00	50.50	1	6,415	0.02%
2020/10/13	0	0.00	1	50.50	50.50	-1	6,414	-0.02%
2020/10/06	2	50.10	0	0.00	50.00	2	6,421	0.03%
2020/09/30	0	0.00	2	49.05	49.10	-2	6,500	-0.03%
2020/09/29	0	0.00	1	48.80	48.70	-1	6,522	-0.02%
2020/09/25	2	48.10	1	47.65	47.65	1	6,644	0.02%
2020/09/24	0	0.00	1	49.80	49.05	-1	6,633	-0.02%
2020/09/23	1	51.20	0	0.00	50.80	1	6,633	0.02%
2020/09/22	2	51.00	0	0.00	51.00	2	6,726	0.03%
2020/09/21	0	0.00	1	52.20	51.90	-1	6,730	-0.01%
2020/09/17	0	0.00	1	52.40	52.30	-1	6,733	-0.01%
2020/09/16	1	52.20	1	51.90	51.80	0	6,734	0.00%
2020/09/15	23	52.43	4	52.13	52.80	19	6,707	0.28%
2020/09/10	1	51.00	0	0.00	50.00	1	6,757	0.01%
2020/09/08	1	50.10	4	50.39	50.00	-3	6,791	-0.04%
2020/09/07	2	51.80	7	51.00	51.00	-5	6,866	-0.07%
2020/09/03	6	54.10	5	53.40	53.30	1	7,034	0.01%
2020/09/02	18	54.70	7	54.23	53.60	11	6,995	0.16%
2020/09/01	1	54.10	0	0.00	54.10	1	6,747	0.01%
2020/08/31	2	50.20	0	0.00	49.20	2	6,630	0.03%
2020/08/24	1	50.40	0	0.00	50.40	1	6,799	0.01%
2020/08/21	0	0.00	1	51.30	51.00	-1	6,832	-0.01%
2020/08/20	1	50.40	0	0.00	50.00	1	6,892	0.01%
2020/08/19	6	54.43	6	53.78	53.20	0	6,765	0.00%
2020/08/18	6	53.75	1	53.90	53.70	5	6,689	0.07%
2020/08/17	0	0.00	4	53.40	53.50	-4	6,637	-0.06%
2020/08/13	1	53.00	0	0.00	53.00	1	6,593	0.02%
2020/08/12	0	0.00	2	54.40	53.30	-2	6,543	-0.03%
2020/08/11	2	55.15	0	0.00	55.30	2	6,474	0.03%
2020/08/10	6	55.55	6	55.90	54.70	0	6,424	0.00%
2020/08/07	5	55.80	0	0.00	55.10	5	6,362	0.08%
2020/08/05	0	0.00	6	57.80	58.00	-6	6,004	-0.10%
2020/08/04	57	57.83	45	58.23	57.50	12	5,790	0.21%
2020/08/03	235	55.40	256	55.56	56.20	-21	5,322	-0.39%	大買/大賣/
2020/07/31	2	51.90	2	51.35	51.90	0	4,519	0.00%
2020/07/30	1	47.20	0	0.00	47.20	1	4,277	0.02%
2020/07/28	0	0.00	1	45.45	44.50	-1	4,215	-0.02%
2020/07/23	2	47.53	4	47.65	47.15	-2	4,253	-0.05%
2020/07/22	10	48.22	5	48.19	47.80	5	4,254	0.12%
2020/07/15	1	45.15	0	0.00	44.80	1	4,078	0.02%
2020/07/09	0	0.00	1	46.95	46.60	-1	4,459	-0.02%
2020/07/06	3	47.50	2	48.00	47.75	1	4,560	0.02%
2020/07/03	0	0.00	2	46.95	46.90	-2	4,534	-0.04%
2020/07/01	0	0.00	10	47.05	47.30	-10	4,521	-0.22%
2020/06/29	11	46.38	0	0.00	46.05	11	4,461	0.25%
2020/06/24	0	0.00	2	46.75	46.80	-2	4,460	-0.04%
2020/06/23	8	46.19	0	0.00	45.90	8	4,455	0.18%
2020/06/22	2	46.45	0	0.00	46.60	2	4,438	0.05%
2020/06/19	1	45.85	1	45.65	46.00	0	4,461	0.00%
2020/06/16	1	45.40	0	0.00	45.60	1	4,417	0.02%
2020/06/12	6	45.35	1	45.30	46.50	5	4,474	0.11%
2020/06/11	1	47.60	3	46.47	46.30	-2	4,393	-0.05%
2020/06/10	0	0.00	2	45.10	45.30	-2	4,204	-0.05%
2020/06/09	3	45.30	0	0.00	44.85	3	4,267	0.07%
2020/06/08	3	45.80	2	45.68	45.30	1	4,328	0.02%
2020/06/05	0	0.00	2	45.70	45.85	-2	4,260	-0.05%
2020/06/03	2	45.30	5	44.55	44.65	-3	4,185	-0.07%
2020/06/02	1	44.85	0	0.00	45.00	1	4,107	0.02%
2020/05/29	0	0.00	1	42.35	42.40	-1	3,925	-0.03%
2020/05/27	5	42.70	5	42.80	42.80	0	3,904	0.00%
2020/05/13	0	0.00	1	42.45	42.40	-1	3,844	-0.03%
2020/05/11	0	0.00	1	42.60	42.40	-1	3,838	-0.03%
2020/05/07	1	41.70	2	41.95	41.85	-1	3,836	-0.03%
2020/05/05	1	41.35	1	41.10	41.15	0	3,824	0.00%
2020/04/30	1	42.10	0	42.30	42.05	1	3,858	0.03%
2020/04/27	0	0.00	2	42.43	42.75	-2	3,893	-0.05%
2020/04/23	1	41.15	5	41.30	41.05	-4	3,823	-0.10%
2020/04/22	5	40.10	0	0.00	41.25	5	3,804	0.13%
2020/04/21	10	41.50	11	41.81	39.80	-1	3,766	-0.03%
2020/04/20	7	41.66	7	42.04	42.20	0	3,695	0.00%
2020/04/17	2	42.35	1	43.10	41.60	1	3,670	0.03%
2020/04/15	2	41.40	1	41.30	41.00	1	3,469	0.03%
2020/04/14	10	38.95	13	39.75	41.50	-3	3,430	-0.09%
2020/04/13	0	0.00	1	39.40	38.85	-1	3,288	-0.03%
2020/04/09	10	39.40	4	38.98	38.55	6	3,263	0.18%
2020/04/06	0	0.00	3	35.55	35.55	-3	3,130	-0.10%
2020/03/25	1	35.45	0	0.00	35.45	1	2,985	0.03%
2020/03/20	3	33.60	0	0.00	34.00	3	2,908	0.10%
2020/03/17	0	0.00	2	37.00	36.00	-2	2,738	-0.07%
2020/03/13	0	0.00	2	38.65	39.05	-2	2,719	-0.07%
2020/03/12	0	0.00	1	42.00	42.10	-1	2,630	-0.04%
2020/03/09	0	0.00	1	44.60	44.55	-1	2,495	-0.04%
2020/03/06	1	45.65	0	0.00	45.65	1	2,446	0.04%
2020/03/03	0	0.00	1	46.85	46.85	-1	2,464	-0.04%
2020/02/27	1	45.95	1	45.50	44.85	0	2,427	0.00%
2020/02/26	1	47.00	0	0.00	46.40	1	2,382	0.04%
2020/02/25	1	45.55	1	47.50	46.90	0	2,365	0.00%
2020/02/24	0	0.00	2	46.55	46.15	-2	2,352	-0.09%
2020/02/21	0	0.00	3	47.75	47.65	-3	2,345	-0.13%
2020/02/20	3	48.30	0	0.00	47.80	3	2,337	0.13%
2020/02/19	1	48.70	0	0.00	48.20	1	2,331	0.04%
2020/02/17	2	48.30	0	0.00	48.30	2	2,334	0.09%
2020/02/14	1	47.15	3	47.53	47.45	-2	2,350	-0.09%
2020/02/13	0	0.00	1	47.50	47.00	-1	2,483	-0.04%
2020/02/12	1	46.40	0	0.00	47.40	1	2,698	0.04%
2020/02/11	2	46.30	0	0.00	46.35	2	2,854	0.07%
2020/02/03	0	0.00	4	44.00	45.20	-4	3,480	-0.11%
2020/01/30	5	48.25	0	0.00	48.00	5	4,256	0.12%
2020/01/20	1	53.30	0	0.00	53.30	1	4,267	0.02%
2020/01/17	1	53.70	0	0.00	53.30	1	4,296	0.02%
2020/01/16	0	0.00	1	54.00	54.00	-1	4,320	-0.02%
2020/01/13	1	53.70	2	53.70	53.80	-1	4,624	-0.02%
2020/01/10	1	53.00	0	0.00	53.10	1	4,678	0.02%
2020/01/09	0	0.00	2	53.30	53.10	-2	4,779	-0.04%
2020/01/08	6	53.20	3	53.03	52.60	3	5,326	0.06%
2020/01/06	5	55.70	0	0.00	55.60	5	5,675	0.09%
2019/12/31	0	0.00	1	56.90	56.80	-1	5,674	-0.02%
2019/12/30	0	0.00	5	57.80	56.70	-5	5,737	-0.09%
2019/12/25	1	56.30	0	0.00	56.50	1	5,675	0.02%
2019/12/20	0	0.00	2	56.50	56.20	-2	5,724	-0.03%
2019/12/19	1	56.80	0	0.00	56.50	1	5,743	0.02%
2019/12/17	0	0.00	1	56.90	57.00	-1	5,855	-0.02%
2019/12/13	0	0.00	1	56.70	56.00	-1	5,931	-0.02%
2019/12/12	0	0.00	0.2	56.90	57.00	-0.2	5,935	0.00%
2019/12/10	1	57.10	3.4	57.41	57.60	-2.4	5,945	-0.04%
2019/12/09	0	0.00	5	56.00	55.90	-5	5,894	-0.08%
2019/12/06	0	0.00	0.3	55.50	55.60	-0.3	5,930	-0.01%
2019/12/05	0	0.00	6	55.27	55.50	-6	5,982	-0.10%
2019/12/04	1	54.80	0	0.00	54.60	1	5,992	0.02%
2019/12/03	0.5	55.40	1	55.40	55.30	-0.5	6,008	-0.01%
2019/12/02	2	54.65	3.5	54.89	54.60	-1.5	6,029	-0.02%
2019/11/29	3	55.37	0	0.00	55.40	3	6,032	0.05%
2019/11/28	1	56.10	3	56.07	56.10	-2	6,059	-0.03%
2019/11/27	3	55.67	6	55.53	55.50	-3	6,163	-0.05%
2019/11/26	4	55.53	9	55.63	55.00	-5	6,273	-0.08%
2019/11/25	26	55.89	12	56.01	55.70	14	6,379	0.22%
2019/11/22	5.3	55.42	0	0.00	55.40	5.3	6,591	0.08%
2019/11/21	2	54.25	1	54.50	55.80	1	6,645	0.02%
2019/11/20	0	0.00	1	55.40	55.10	-1	6,689	-0.01%
2019/11/19	1	56.30	0	0.00	56.30	1	6,725	0.01%
2019/11/18	3	56.20	0	0.00	56.10	3	6,827	0.04%
2019/11/15	2	56.10	1	55.60	56.00	1	6,878	0.01%
2019/11/14	1	55.00	0	0.00	55.00	1	6,901	0.01%
2019/11/13	6	56.38	5	56.10	56.10	1	6,916	0.01%
2019/11/12	8	56.49	0	0.00	57.00	8	6,993	0.11%
2019/11/11	3	57.30	0	0.00	55.80	3	7,019	0.04%
2019/11/08	2	60.40	2	60.35	60.10	0	6,897	0.00%
2019/11/07	4	63.60	3	63.00	62.80	1	6,827	0.01%
2019/11/06	6	67.20	10	69.10	66.30	-4	6,655	-0.06%
2019/11/05	0	0.00	1	67.40	67.20	-1	6,493	-0.02%
2019/11/04	1	67.70	4	67.70	67.70	-3	6,517	-0.05%
2019/11/01	0	0.00	1	67.60	67.60	-1	6,488	-0.02%
2019/10/31	5	66.68	3	66.30	66.30	2	6,466	0.03%
2019/10/30	10	66.79	8	67.30	67.20	2	6,403	0.03%
2019/10/29	14	67.64	16	67.81	67.70	-2	6,323	-0.03%
2019/10/28	6	63.92	15	63.93	63.80	-9	5,741	-0.16%
2019/10/25	1	62.80	0	0.00	62.50	1	5,747	0.02%
2019/10/22	4	63.03	3	63.73	63.00	1	5,810	0.02%
2019/10/21	2	61.60	4	62.48	62.80	-2	5,646	-0.04%
2019/10/18	0	0.00	2	61.75	62.10	-2	5,594	-0.04%
2019/10/17	1	62.50	12	62.11	62.10	-11	5,546	-0.20%
2019/10/16	54	62.10	31	61.79	61.40	23	5,476	0.42%
2019/10/15	1	63.30	20	62.86	64.20	-19	5,053	-0.38%
2019/10/08	0	0.00	1	57.80	57.80	-1	4,685	-0.02%
2019/09/25	2	58.00	5	58.30	57.80	-3	5,178	-0.06%
2019/09/24	0	0.00	1	59.00	58.60	-1	5,201	-0.02%
2019/09/23	0	0.00	1	57.70	58.90	-1	5,188	-0.02%
2019/09/20	5	59.40	0	0.00	57.80	5	5,158	0.10%
2019/09/19	0	0.00	2	58.05	58.30	-2	5,046	-0.04%
2019/09/17	0	0.00	1	57.50	56.80	-1	5,021	-0.02%
2019/09/12	1	57.70	3	57.93	57.80	-2	5,051	-0.04%
2019/09/10	12	57.80	0	0.00	57.00	12	5,016	0.24%
2019/09/09	0	0.00	5	58.20	57.80	-5	5,071	-0.10%
2019/09/06	1	57.50	0	0.00	56.90	1	5,046	0.02%
2019/09/04	3	57.10	0	0.00	57.40	3	5,006	0.06%
2019/09/03	7	57.10	0	0.00	56.90	7	5,016	0.14%
2019/09/02	1	56.90	2	57.00	57.10	-1	5,012	-0.02%
2019/08/29	1	58.00	2	58.50	58.00	-1	4,901	-0.02%
2019/08/28	1	58.80	2	59.15	59.20	-1	4,787	-0.02%
2019/08/27	2.2	58.95	4	59.00	59.50	-1.8	4,670	-0.04%
2019/08/22	6	57.30	8	57.40	57.20	-2	4,483	-0.04%
2019/08/21	0	0.00	5	57.26	57.50	-5	4,433	-0.11%
2019/08/20	1	57.30	0	0.00	55.80	1	4,345	0.02%
2019/08/19	1	56.70	0	0.00	56.90	1	4,309	0.02%
2019/08/15	0	0.00	1	56.20	56.30	-1	4,212	-0.02%
2019/08/14	0	0.00	4	55.13	55.20	-4	4,113	-0.10%
2019/08/13	0	0.00	2	55.55	55.90	-2	3,973	-0.05%
2019/08/12	2	54.60	0	0.00	55.30	2	3,906	0.05%
2019/08/07	2	52.40	0	0.00	52.20	2	3,784	0.05%
2019/08/06	5	51.96	1	51.10	52.20	4	3,783	0.11%
2019/08/05	1	50.70	0	0.00	50.00	1	3,728	0.03%
2019/08/02	1	52.80	0	0.00	52.30	1	3,701	0.03%
2019/08/01	0	0.00	2	54.80	54.40	-2	3,686	-0.05%
2019/07/31	4	55.50	0	0.00	55.60	4	3,662	0.11%
2019/07/30	0	0.00	4	54.70	54.20	-4	3,576	-0.11%
2019/07/29	2	55.70	3	55.20	54.10	-1	3,565	-0.03%
2019/07/25	0	0.00	2	53.55	53.80	-2	3,391	-0.06%
2019/07/22	0	0.00	2	52.50	52.20	-2	3,480	-0.06%
2019/07/19	0	0.00	15	52.10	52.20	-15	3,482	-0.43%
2019/07/17	6	53.90	3	54.33	53.30	3	3,537	0.08%
2019/07/15	0	0.00	1	53.00	52.70	-1	3,432	-0.03%
2019/07/12	1	52.50	1	52.90	52.70	0	3,525	0.00%
2019/07/11	0	0.00	1	53.40	52.70	-1	3,582	-0.03%
2019/07/10	6	52.90	1	53.00	52.70	5	3,623	0.14%
2019/07/09	1	52.70	0	0.00	52.40	1	4,039	0.02%
2019/07/08	31	54.26	31	54.55	53.00	0	4,095	0.00%
2019/07/05	0	0.00	1	52.40	53.00	-1	4,034	-0.02%
2019/07/04	2	53.00	11	53.05	52.40	-9	4,054	-0.22%
2019/07/02	10	51.56	0	0.00	51.90	10	3,988	0.25%
2019/07/01	0	0.00	1	50.50	50.70	-1	3,962	-0.03%
2019/06/21	1	49.85	1	51.00	49.35	0	4,231	0.00%
2019/06/18	1	49.65	1	50.20	49.60	0	4,492	0.00%
2019/06/17	1	51.10	1	51.70	50.10	0	4,685	0.00%
2019/06/13	0	0.00	0.2	49.30	49.25	-0.2	5,243	0.00%
2019/06/11	0	0.00	1	49.80	49.60	-1	5,363	-0.02%
2019/06/06	1	48.55	2	48.78	48.00	-1	5,424	-0.02%
2019/06/05	1	49.55	1	50.10	49.00	0	5,527	0.00%
2019/06/03	2	49.40	0	0.00	49.25	2	5,750	0.03%
2019/05/30	1	49.90	1	50.50	49.75	0	5,885	0.00%
2019/05/29	26	51.27	26	51.53	50.40	0	5,846	0.00%
2019/05/28	1	49.00	1	49.30	49.00	0	5,787	0.00%
2019/05/24	2	48.30	0	0.00	47.70	2	5,805	0.03%
2019/05/23	2	48.48	5	48.85	49.00	-3	5,822	-0.05%
2019/05/22	0	0.00	13	49.87	49.80	-13	6,129	-0.21%
2019/05/21	0	0.00	2	49.00	49.60	-2	6,289	-0.03%
2019/05/20	1	49.00	0	0.00	48.75	1	6,404	0.02%
2019/05/16	1	51.10	2	50.75	50.20	-1	6,457	-0.02%
2019/05/15	0	0.00	2	52.30	51.50	-2	6,640	-0.03%
2019/05/14	2	50.15	1	50.10	51.80	1	6,759	0.01%
2019/05/13	4	51.90	2	53.15	51.00	2	6,863	0.03%
2019/05/10	1	52.60	4	53.28	52.90	-3	6,886	-0.04%
2019/05/09	2	54.75	1	56.00	53.60	1	6,898	0.01%
2019/05/08	2	55.50	1	55.10	55.00	1	6,883	0.01%
2019/05/07	2	56.45	2	56.25	56.10	0	6,955	0.00%
2019/05/06	2	55.75	3	56.27	55.90	-1	6,964	-0.01%
2019/05/03	2	58.20	5	58.08	58.20	-3	6,923	-0.04%
2019/05/02	0	0.00	1	57.50	57.60	-1	6,905	-0.01%
2019/04/29	4	55.73	1	55.80	55.40	3	6,868	0.04%
2019/04/26	5	57.52	4	57.43	57.10	1	6,828	0.01%
2019/04/24	0	0.00	1	59.30	58.70	-1	6,943	-0.01%
2019/04/23	1	60.10	0	0.00	59.90	1	6,911	0.01%
2019/04/19	0	0.00	1	58.50	58.50	-1	6,956	-0.01%
2019/04/18	5	58.38	0	0.00	58.10	5	6,932	0.07%
2019/04/17	1	60.70	0	0.00	59.60	1	6,917	0.01%
2019/04/15	7	61.66	7	62.67	61.10	0	6,995	0.00%
2019/04/12	1	58.50	2	59.05	59.60	-1	6,710	-0.01%
2019/04/11	3	58.70	1	59.90	58.00	2	6,682	0.03%
2019/04/10	1	60.10	2	59.95	59.40	-1	6,618	-0.02%
2019/04/09	6	60.32	5	59.90	60.30	1	6,559	0.02%
2019/04/08	1	61.30	3	61.63	61.70	-2	6,502	-0.03%
2019/04/03	2	60.15	2	60.50	60.00	0	6,381	0.00%
2019/04/01	2	59.25	2	58.90	59.40	0	6,285	0.00%
2019/03/27	0	0.00	6	57.92	58.10	-6	6,192	-0.10%
2019/03/26	10	58.20	0	0.00	57.60	10	6,158	0.16%
2019/03/22	3	60.00	2	61.00	59.10	1	6,089	0.02%
2019/03/21	12	60.58	19	60.57	60.50	-7	6,019	-0.12%
2019/03/20	9	59.91	6	60.30	60.10	3	5,947	0.05%
2019/03/19	69	60.14	85	60.46	60.10	-16	5,852	-0.27%
2019/03/18	6	56.28	3	56.30	55.50	3	5,334	0.06%
2019/03/15	12	55.80	11	55.51	55.30	1	5,433	0.02%
2019/03/14	3	55.47	8	55.20	54.90	-5	5,714	-0.09%
2019/03/13	0	0.00	7	54.94	55.00	-7	5,895	-0.12%
2019/03/12	12	55.28	10	54.60	54.50	2	5,936	0.03%
2019/03/11	0	0.00	1	55.70	55.00	-1	6,024	-0.02%
2019/03/08	0	0.00	2	53.75	54.30	-2	6,167	-0.03%
2019/03/07	4	53.40	45	54.01	53.00	-41	6,259	-0.65%
2019/03/06	5	54.24	15	54.51	54.60	-10	6,341	-0.16%
2019/03/05	2	53.45	1	53.60	53.80	1	6,336	0.02%
2019/03/04	1	52.10	0	0.00	52.50	1	6,321	0.02%
2019/02/26	10	53.40	0	0.00	52.50	10	6,482	0.15%
2019/02/21	9	56.60	5	56.18	54.40	4	6,807	0.06%
2019/02/20	22	54.54	2	54.60	54.30	20	6,657	0.30%
2019/02/19	0	0.00	13	53.36	53.70	-13	6,603	-0.20%
2019/02/18	2	52.30	0	0.00	52.00	2	6,641	0.03%
2019/02/14	20	54.00	2	53.95	53.10	18	7,195	0.25%
2019/02/13	12	54.10	2	53.20	52.20	10	7,106	0.14%
2019/02/12	32	52.64	47	53.51	54.20	-15	7,212	-0.21%
2019/02/11	6	51.67	1	51.70	52.00	5	7,137	0.07%
2019/01/30	0	0.00	1	51.60	50.90	-1	7,254	-0.01%
2019/01/29	2	51.15	17	50.98	51.80	-15	7,308	-0.21%
2019/01/28	17	51.59	15	51.60	51.60	2	7,372	0.03%
2019/01/25	7	50.13	0	0.00	50.30	7	7,634	0.09%
2019/01/24	5	49.84	0	0.00	49.30	5	7,777	0.06%
2019/01/23	3	49.95	1	49.60	49.65	2	7,877	0.03%
2019/01/22	2	49.65	0	0.00	49.40	2	7,930	0.03%
2019/01/17	10	51.14	5	49.90	49.35	5	8,256	0.06%
2019/01/11	10	52.40	6	50.90	50.70	4	8,592	0.05%
2019/01/09	0	0.00	15	51.50	51.60	-15	8,609	-0.17%
2019/01/08	2	50.70	3	50.67	50.60	-1	8,576	-0.01%
2019/01/07	32	50.06	36	50.48	50.30	-4	8,570	-0.05%
2019/01/04	18	47.96	5	47.13	48.50	13	8,513	0.15%
2019/01/02	1	47.50	0	0.00	47.50	1	8,809	0.01%
2018/12/28	0	0.00	1	48.20	48.30	-1	8,878	-0.01%
2018/12/25	1	46.85	0	0.00	48.20	1	9,276	0.01%
2018/12/24	0	0.00	6	47.77	47.85	-6	9,394	-0.06%
2018/12/21	1	47.55	1	48.00	49.00	0	9,683	0.00%
2018/12/18	1	47.85	0	0.00	48.00	1	9,619	0.01%
2018/12/13	1	48.80	2	48.88	49.30	-1	9,544	-0.01%
2018/12/10	7	47.17	2	48.25	46.90	5	9,421	0.05%
2018/12/07	7	49.60	4	50.98	49.35	3	9,252	0.03%
2018/12/06	5	51.66	3	52.27	51.50	2	8,950	0.02%
2018/12/05	0	0.00	1	55.10	54.90	-1	8,793	-0.01%
2018/12/04	15	56.49	7	56.71	56.00	8	8,855	0.09%
2018/12/03	8	55.53	33	56.08	56.10	-25	8,835	-0.28%
2018/11/30	5	53.36	8	54.19	52.90	-3	8,718	-0.03%
2018/11/29	14	52.93	0	0.00	52.00	14	8,458	0.17%
2018/11/28	5	50.80	7	51.69	51.90	-2	8,366	-0.02%
2018/11/26	5	50.00	10	49.35	49.40	-5	8,372	-0.06%
2018/11/23	12	50.48	15	50.07	48.70	-3	8,377	-0.04%
2018/11/22	2	52.40	1	51.50	50.60	1	8,321	0.01%
2018/11/21	2	53.00	2	52.50	53.10	0	8,119	0.00%
2018/11/20	0	0.00	1	52.50	52.70	-1	8,002	-0.01%
2018/11/19	22	53.84	16	53.51	53.40	6	7,924	0.08%
2018/11/16	1	52.70	6	53.18	51.60	-5	7,764	-0.06%
2018/11/15	6	51.85	6	52.32	52.40	0	7,696	0.00%
2018/11/14	42	52.20	35	52.67	52.50	7	7,556	0.09%
2018/11/13	14	49.13	14	49.99	49.50	0	7,234	0.00%
2018/11/12	1	49.10	3	48.93	48.95	-2	7,046	-0.03%
2018/11/09	5	49.02	3	48.43	48.90	2	6,990	0.03%
2018/11/08	1	48.10	0	0.00	47.05	1	6,783	0.01%
2018/11/06	3	47.48	2	47.05	46.30	1	6,684	0.01%
2018/11/05	2	47.05	2	47.13	47.40	0	6,588	0.00%
2018/11/02	16	48.40	13	47.77	48.20	3	6,511	0.05%
2018/11/01	7	50.49	17	50.48	51.30	-10	6,165	-0.16%
2018/10/31	10	49.23	0	0.00	48.00	10	6,075	0.16%
2018/10/30	2	48.10	2	48.30	48.50	0	6,028	0.00%
2018/10/29	2	47.53	3	46.82	47.65	-1	6,022	-0.02%
2018/10/25	2	49.10	12	48.86	48.45	-10	5,967	-0.17%
2018/10/24	4	51.50	2	52.30	50.90	2	5,993	0.03%
2018/10/23	5	52.20	7	51.73	50.70	-2	5,973	-0.03%
2018/10/22	7	52.14	7	52.59	52.30	0	6,050	0.00%
2018/10/19	0	0.00	3	50.00	50.70	-3	5,930	-0.05%
2018/10/18	2	49.50	4	49.58	48.45	-2	5,829	-0.03%
2018/10/17	0	0.00	2	48.25	48.25	-2	5,994	-0.03%
2018/10/16	0	0.00	2	48.23	48.10	-2	6,125	-0.03%
2018/10/15	0	0.00	1	47.30	47.40	-1	6,159	-0.02%
2018/10/12	2	45.80	0	0.00	47.00	2	6,344	0.03%
2018/10/11	3	44.40	7	44.30	44.45	-4	6,514	-0.06%
2018/10/09	11	49.99	10	48.86	48.75	1	6,289	0.02%
2018/10/08	2	53.95	5	53.66	53.40	-3	6,050	-0.05%
2018/10/05	14	53.34	14	53.54	53.30	0	5,974	0.00%
2018/10/04	2	55.50	1	55.30	56.70	1	5,850	0.02%
2018/10/03	18	57.36	11	56.65	56.10	7	5,789	0.12%
2018/10/02	2	56.30	1	56.00	55.70	1	5,593	0.02%
2018/10/01	9	55.59	6	56.17	57.50	3	5,482	0.05%
2018/09/28	2	52.40	2	52.30	52.40	0	5,263	0.00%
2018/09/26	1	51.70	1	51.90	51.70	0	5,240	0.00%
2018/09/21	0	0.00	4	50.75	51.40	-4	5,236	-0.08%
2018/09/20	11	50.59	1	50.90	50.20	10	5,264	0.19%
2018/09/19	0	0.00	1	51.20	50.90	-1	5,261	-0.02%
2018/09/17	1	51.50	1	52.00	51.40	0	5,256	0.00%
2018/09/14	0	0.00	1	52.00	52.00	-1	5,238	-0.02%
2018/09/13	4	51.10	2	51.00	50.70	2	5,246	0.04%
2018/09/12	6	50.03	3	50.08	51.30	3	5,242	0.06%
2018/09/10	2	50.15	2	50.43	48.20	0	5,217	0.00%
2018/09/07	10	52.39	5	52.12	51.40	5	5,124	0.10%
2018/09/06	8	56.61	16	56.52	55.10	-8	5,042	-0.16%
2018/09/05	2	54.70	0	0.00	54.80	2	4,910	0.04%
2018/09/04	8	54.50	5	55.36	54.80	3	4,947	0.06%
2018/09/03	4	54.75	1	56.70	54.60	3	4,929	0.06%
2018/08/31	1	57.60	0	0.00	57.50	1	4,856	0.02%
2018/08/30	2	58.10	2	58.80	58.50	0	5,008	0.00%
2018/08/29	0	0.00	2	57.75	58.40	-2	5,200	-0.04%
2018/08/28	2	55.80	0	0.00	55.50	2	5,216	0.04%
2018/08/27	0	0.00	4	54.60	55.20	-4	5,241	-0.08%
2018/08/24	3	53.60	1	54.10	53.40	2	5,258	0.04%
2018/08/23	3	53.83	3	54.27	53.90	0	5,307	0.00%
2018/08/22	4	54.50	4	54.80	54.30	0	5,357	0.00%
2018/08/21	4	53.30	1	53.50	53.50	3	5,428	0.06%
2018/08/20	5	52.98	6	53.53	53.30	-1	5,452	-0.02%
2018/08/16	2	56.05	2	56.60	56.70	0	5,465	0.00%
2018/08/15	2	57.75	0	0.00	57.60	2	5,472	0.04%
2018/08/14	2	57.95	2	58.65	58.90	0	5,475	0.00%
2018/08/13	4	59.03	1	58.20	58.20	3	5,609	0.05%
2018/08/09	0	0.00	1	62.00	61.70	-1	5,699	-0.02%
2018/08/07	12	63.14	12	63.79	62.30	0	5,763	0.00%
2018/08/06	4	62.20	4	62.50	63.10	0	5,704	0.00%
2018/08/03	5	62.10	6	62.53	61.80	-1	5,672	-0.02%
2018/08/02	7	61.87	9	62.51	61.10	-2	5,662	-0.04%
2018/08/01	8	62.53	4	62.70	62.50	4	5,636	0.07%
2018/07/31	2	60.95	1	61.30	60.60	1	5,546	0.02%
2018/07/30	3	60.80	1	60.50	60.40	2	5,491	0.04%
2018/07/27	5	60.44	7	61.59	62.20	-2	5,676	-0.04%
2018/07/26	1	60.50	1	60.80	61.00	0	5,536	0.00%
2018/07/24	16	61.26	10	60.83	61.10	6	5,503	0.11%
2018/07/23	5	66.30	1	64.50	63.60	4	5,308	0.08%
2018/07/20	10	67.14	5	67.52	67.80	5	5,209	0.10%
2018/07/19	17	67.99	17	68.63	66.30	0	5,284	0.00%
2018/07/18	0	0.00	9	66.16	67.90	-9	5,321	-0.17%
2018/07/17	0	0.00	1	62.40	62.30	-1	5,165	-0.02%
2018/07/13	1	62.50	7	62.37	62.40	-6	5,435	-0.11%
2018/07/12	0	0.00	2	61.30	61.70	-2	5,790	-0.03%
2018/07/11	0	0.00	1	60.70	60.50	-1	6,117	-0.02%
2018/07/10	0	0.00	2	59.25	59.40	-2	6,364	-0.03%
2018/07/09	1	61.20	0	0.00	61.00	1	6,770	0.01%
2018/07/03	1	62.90	0	0.00	62.20	1	6,799	0.01%
2018/06/28	1	63.00	1	62.90	62.70	0	6,809	0.00%
2018/06/22	2	62.60	0	0.00	62.40	2	6,917	0.03%
2018/06/21	0	0.00	4	64.30	64.00	-4	6,896	-0.06%
2018/06/20	2	63.30	2	64.00	63.30	0	6,947	0.00%
2018/06/19	0	0.00	3	65.20	65.00	-3	6,953	-0.04%
2018/06/15	0	0.00	2	66.40	66.40	-2	6,975	-0.03%
2018/06/14	1	67.30	4	66.90	65.50	-3	6,966	-0.04%
2018/06/13	1	65.40	1	66.00	65.50	0	7,088	0.00%
2018/06/12	3	65.50	2	65.50	65.10	1	7,191	0.01%
2018/06/08	1	66.30	9	67.09	66.70	-8	7,249	-0.11%
2018/06/07	3	67.80	1	67.80	66.80	2	7,316	0.03%
2018/06/06	45	68.70	47	68.87	69.50	-2	7,194	-0.03%
2018/06/05	0	0.00	2	67.05	67.30	-2	7,006	-0.03%
2018/06/04	0	0.00	1	66.00	65.70	-1	7,034	-0.01%
2018/06/01	0	0.00	1	64.80	64.80	-1	7,030	-0.01%
2018/05/31	1	65.20	0	0.00	64.30	1	7,037	0.01%
2018/05/30	6	66.22	5	65.80	65.80	1	7,034	0.01%
2018/05/29	7	67.19	0	0.00	66.00	7	7,029	0.10%
2018/05/28	0	0.00	1	66.70	66.80	-1	6,988	-0.01%
2018/05/25	1	65.70	1	66.00	65.90	0	7,093	0.00%
2018/05/24	3	65.87	2	65.95	66.60	1	7,119	0.01%
2018/05/23	0	0.00	1	65.50	65.10	-1	7,096	-0.01%
2018/05/22	0	0.00	1	64.90	64.50	-1	7,150	-0.01%
2018/05/21	5	65.92	6	66.05	65.10	-1	7,327	-0.01%
2018/05/17	12	64.74	15	65.61	64.20	-3	7,663	-0.04%
2018/05/15	4	64.60	15	63.50	63.10	-11	8,215	-0.13%
2018/05/11	2	65.60	2	65.00	64.50	0	8,955	0.00%
2018/05/10	0	0.00	2	64.80	64.50	-2	9,567	-0.02%
2018/05/08	2	64.20	2	63.05	63.80	0	10,168	0.00%
2018/05/07	0	0.00	1	62.80	62.70	-1	10,436	-0.01%
2018/05/04	27	60.91	42	61.21	61.20	-15	10,847	-0.14%
2018/05/03	2	64.60	0	0.00	63.80	2	10,823	0.02%
2018/05/02	0	0.00	1	65.80	65.60	-1	11,215	-0.01%
2018/04/30	3	64.90	1	64.90	65.20	2	11,407	0.02%
2018/04/27	3	64.43	1	64.50	64.20	2	11,456	0.02%
2018/04/26	3	64.13	8	64.81	63.50	-5	11,494	-0.04%
2018/04/25	12	63.87	13	65.82	65.50	-1	11,423	-0.01%
2018/04/24	9	62.13	6	62.58	62.90	3	11,292	0.03%
2018/04/23	7	67.13	4	68.53	66.00	3	11,038	0.03%
2018/04/20	10	68.43	9	68.18	68.10	1	10,952	0.01%
2018/04/19	9	67.74	2	67.50	67.80	7	10,791	0.06%
2018/04/18	24.2	69.94	7	68.94	68.50	17.2	10,695	0.16%
2018/04/17	15	74.91	16	73.66	71.00	-1	10,337	-0.01%
2018/04/16	22	79.51	16	79.09	78.20	6	10,028	0.06%
2018/04/13	4	77.50	20	77.55	77.50	-16	9,783	-0.16%
2018/04/12	0.3	73.00	2	72.10	72.60	-1.7	9,424	-0.02%
2018/04/11	1	71.10	11	71.47	71.70	-10	9,583	-0.10%
2018/04/10	1	71.90	0	0.00	71.70	1	9,573	0.01%
2018/04/09	2	72.05	3	72.00	72.70	-1	9,556	-0.01%
2018/04/03	1	71.00	2	70.90	71.20	-1	9,530	-0.01%
2018/04/02	3	72.80	3	72.97	72.50	0	9,489	0.00%
2018/03/31	1	73.10	7	72.87	72.80	-6	9,492	-0.06%
2018/03/30	4	73.98	0	0.00	72.70	4	9,500	0.04%
2018/03/29	3	72.83	5	73.04	72.40	-2	9,550	-0.02%
2018/03/28	0	0.00	8	73.41	72.90	-8	9,532	-0.08%
2018/03/27	4	73.83	0	0.00	73.10	4	9,510	0.04%
2018/03/26	0	0.00	1	71.20	71.40	-1	9,514	-0.01%
2018/03/23	1	70.80	1	70.00	71.10	0	9,584	0.00%
2018/03/22	0	0.00	1	74.20	72.50	-1	9,572	-0.01%
2018/03/21	4	74.05	1	74.50	73.50	3	9,582	0.03%
2018/03/20	2	73.60	3	73.60	73.40	-1	9,571	-0.01%
2018/03/19	8	74.90	53	74.44	74.10	-45	9,578	-0.47%
2018/03/16	52	74.16	6	73.82	73.50	46	9,445	0.49%
2018/03/15	17	72.96	4	73.00	72.90	13	9,417	0.14%
2018/03/14	1	72.10	10	72.06	71.90	-9	9,447	-0.10%
2018/03/13	9	73.30	9	73.54	73.20	0	9,506	0.00%
2018/03/12	6	71.72	1	72.10	71.90	5	9,604	0.05%
2018/03/09	3	71.57	2	72.40	70.90	1	9,821	0.01%
2018/03/08	13	72.55	6	72.17	72.10	7	9,799	0.07%
2018/03/07	2	69.45	2	70.15	70.20	0	9,717	0.00%
2018/03/06	3	69.93	1	71.00	70.00	2	9,756	0.02%
2018/03/05	2	71.90	0	0.00	70.00	2	9,774	0.02%
2018/03/01	3	71.53	2	71.80	71.90	1	9,791	0.01%
2018/02/27	1	74.60	1	74.90	72.60	0	9,849	0.00%
2018/02/26	3	73.03	3	73.07	73.20	0	9,747	0.00%
2018/02/23	4	72.62	1	73.80	72.90	3	9,745	0.03%
2018/02/22	3	73.40	3	73.40	72.50	0	9,784	0.00%
2018/02/21	10	72.93	20	72.33	73.70	-10	9,834	-0.10%
2018/02/12	13	69.65	12	70.05	68.90	1	9,840	0.01%
2018/02/09	21	65.61	24	66.80	69.80	-3	9,841	-0.03%
2018/02/08	16	73.75	0	0.00	70.80	16	9,486	0.17%
2018/02/07	9	77.59	6	78.68	75.50	3	9,260	0.03%
2018/02/06	15	78.12	5	76.90	76.60	10	9,230	0.11%
2018/02/05	9.1	85.34	14	85.64	85.00	-4.9	8,934	-0.05%
2018/02/02	53	92.63	13	92.56	91.40	40	8,933	0.45%
2018/02/01	8	102.00	6	103.25	101.50	2	8,656	0.02%
2018/01/31	22	100.84	27	101.33	104.00	-5	8,489	-0.06%
2018/01/30	10	101.75	13	101.71	99.50	-3	8,227	-0.04%
2018/01/29	6	100.92	37	100.73	100.50	-31	8,091	-0.38%
2018/01/26	6	95.87	19	96.83	96.80	-13	7,838	-0.17%
2018/01/25	36	95.58	21	93.90	94.70	15	7,710	0.19%
2018/01/24	7	92.06	6	90.57	92.90	1	7,540	0.01%
2018/01/23	6	89.53	2	90.75	88.30	4	7,405	0.05%
2018/01/22	16	87.91	17	88.72	88.70	-1	7,440	-0.01%
2018/01/19	12	86.85	10	86.40	86.70	2	7,471	0.03%
2018/01/18	0	0.00	2	87.70	86.70	-2	7,480	-0.03%
2018/01/16	0	0.00	3	87.30	87.60	-3	7,569	-0.04%
2018/01/12	3	85.57	1	86.40	86.10	2	7,609	0.03%
2018/01/11	2	85.00	2	84.70	84.70	0	7,656	0.00%
2018/01/10	3	84.43	0	0.00	84.50	3	7,841	0.04%
2018/01/09	1	85.80	3	86.90	85.80	-2	7,898	-0.03%
2018/01/08	12	88.05	3	88.50	87.20	9	7,993	0.11%
2018/01/05	9	88.47	8	89.23	87.20	1	7,976	0.01%
2018/01/04	0	0.00	1	85.80	85.80	-1	7,890	-0.01%
2018/01/03	2	84.40	1	84.60	84.40	1	7,991	0.01%
2018/01/02	1	83.50	2	84.15	83.70	-1	8,156	-0.01%