TPK-KY (3673)-群益金鼎-新竹券商分點個股進出

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
37.75
漲跌
▲0.65
漲幅
+1.75%
成交量
1,589張
產業
上市光電類股
550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－群益金鼎-新竹券商分點個股進出

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

群益金鼎-新竹券商分點個股進出
群益金鼎-新竹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
2024/05/17	3	37.12	0	0.00	37.10	3	2,250	0.13%
2024/05/16	10	37.15	0	0.00	37.15	10	2,292	0.44%
2024/05/06	0	0.00	1	37.90	37.80	-1	2,436	-0.04%
2024/04/29	0	0.00	10	38.70	38.95	-10	2,535	-0.39%
2024/04/25	1	37.15	0	0.00	36.70	1	2,507	0.04%
2024/04/10	2	40.50	3	40.10	40.35	-1	2,595	-0.04%
2024/04/03	0	0.00	7	39.24	39.10	-7	2,546	-0.27%
2024/04/02	1	38.35	2	38.70	38.60	-1	2,462	-0.04%
2024/04/01	1	37.25	5	37.75	38.10	-4	2,394	-0.17%
2024/03/20	0	34.25	0	0.00	33.90	0	2,021	0.00%
2024/03/13	0	34.95	1	34.45	34.85	-1	1,972	-0.05%
2024/03/11	0	34.85	0	0.00	33.85	0	1,933	0.00%
2024/03/04	0	0.00	1	35.25	35.00	-1	1,724	-0.06%
2024/03/01	0.1	35.45	0	0.00	35.15	0.1	1,712	0.00%
2024/02/02	0	0.00	1	34.90	34.80	-1	1,537	-0.07%
2024/01/29	0	0.00	32	36.64	36.90	-32	1,464	-2.18%
2024/01/26	6	37.43	5	36.40	36.35	1	1,447	0.07%
2024/01/19	1	36.10	2	35.85	35.60	-1	1,289	-0.08%
2024/01/18	0	35.70	0	0.00	35.70	0	1,266	0.00%
2024/01/12	2	35.80	0	0.00	35.35	2	1,165	0.17%
2024/01/08	5	36.62	1.3	36.61	36.50	3.7	1,113	0.33%
2024/01/05	2	38.53	1	37.50	37.40	1	1,096	0.09%
2024/01/04	1	37.60	0	0.00	37.05	1	1,012	0.10%
2024/01/03	3	37.43	1	37.70	37.25	2	972	0.21%
2024/01/02	1.3	38.34	1	38.20	38.10	0.3	907	0.03%
2023/12/29	2	36.20	0	0.00	36.20	2	840	0.24%
2023/12/28	3	36.50	0	0.00	36.50	3	829	0.36%
2023/12/27	0	0.00	2	35.70	35.85	-2	808	-0.25%
2023/11/24	0	0.00	3	36.35	36.05	-3	867	-0.35%
2023/11/16	1	34.70	0	0.00	34.85	1	842	0.12%
2023/11/15	0.1	33.60	0	0.00	33.95	0.1	832	0.01%
2023/10/24	1	32.40	0	0.00	32.40	1	1,219	0.08%
2023/10/23	0	0.00	6	32.35	32.00	-6	1,233	-0.49%
2023/10/16	2	34.80	0	0.00	34.40	2	1,368	0.15%
2023/10/13	1	35.00	0	0.00	34.90	1	1,439	0.07%
2023/09/21	1	33.55	0	0.00	33.40	1	2,131	0.05%
2023/09/19	1	34.40	0	0.00	34.35	1	2,206	0.05%
2023/09/15	4	34.70	0	0.00	34.55	4	2,680	0.15%
2023/09/06	0	0.00	1	35.25	35.15	-1	3,042	-0.03%
2023/09/05	2	35.70	1	35.80	35.55	1	3,162	0.03%
2023/08/31	7	34.65	0	0.00	34.65	7	3,607	0.19%
2023/08/10	12	35.52	0	0.00	35.40	12	4,741	0.25%
2023/07/20	1	41.05	0	0.00	40.80	1	5,113	0.02%
2023/07/19	0	40.65	0	0.00	40.00	0	5,127	0.00%
2023/07/11	0	0.00	2	42.45	42.10	-2	6,128	-0.03%
2023/07/07	2	43.75	2	43.95	43.10	0	6,198	0.00%
2023/07/05	0	0.00	1	45.65	45.55	-1	6,179	-0.02%
2023/07/04	0	0.00	10	45.95	45.55	-10	6,114	-0.16%
2023/07/03	11	45.30	0	0.00	45.35	11	6,039	0.18%
2023/06/29	0	0.00	1	43.66	43.90	-1	5,909	-0.02%
2023/06/28	0	0.00	1	43.20	43.25	-1	5,876	-0.02%
2023/06/27	1	43.10	0	0.00	43.05	1	5,870	0.02%
2023/06/26	0	0.00	2	45.15	43.95	-2	5,812	-0.03%
2023/06/21	2	45.10	4	44.90	45.05	-2	5,673	-0.03%
2023/06/19	0	0.00	5	41.42	42.50	-5	5,310	-0.09%
2023/06/16	0	0.00	1	43.00	41.85	-1	5,255	-0.02%
2023/06/14	1	42.40	0	0.00	42.40	1	5,159	0.02%
2023/06/12	0	0.00	2	43.00	42.80	-2	5,144	-0.04%
2023/06/09	1	42.95	0	0.00	42.75	1	5,135	0.02%
2023/06/08	4	44.00	4	44.30	43.80	0	5,065	0.00%
2023/06/07	1	43.70	0	0.00	43.20	1	4,933	0.02%
2023/06/06	1	43.95	6	44.04	43.95	-5	4,808	-0.10%
2023/06/02	3	42.83	0	0.00	42.35	3	4,735	0.06%
2023/06/01	2	43.30	1	43.85	43.25	1	4,749	0.02%
2023/05/31	1	42.30	0	0.00	42.40	1	4,545	0.02%
2023/05/30	1	41.95	0	0.00	42.00	1	4,518	0.02%
2023/05/29	0	0.00	0.5	41.85	41.75	-0.5	4,490	-0.01%
2023/05/23	1	41.80	0	0.00	41.60	1	4,677	0.02%
2023/05/22	1	41.80	4	41.35	41.60	-3	4,624	-0.06%
2023/05/19	1	39.95	0	0.00	40.30	1	4,515	0.02%
2023/05/18	1	40.50	4	40.98	40.50	-3	4,443	-0.07%
2023/05/17	1	40.50	1	40.65	40.60	0	4,302	0.00%
2023/05/15	0	0.00	1	38.10	38.30	-1	4,023	-0.02%
2023/05/10	1	38.85	1	38.45	38.45	0	3,927	0.00%
2023/05/09	2	39.08	6	39.29	39.55	-4	3,851	-0.10%
2023/05/08	0	0.00	2	39.00	38.75	-2	3,758	-0.05%
2023/05/05	2	38.55	1	38.30	38.30	1	3,720	0.03%
2023/05/04	3	38.95	10.1	38.65	38.95	-7.1	3,654	-0.19%
2023/04/28	1	37.25	0	0.00	37.35	1	3,468	0.03%
2023/04/26	2	37.25	0	0.00	37.20	2	3,407	0.06%
2023/04/25	0	0.00	2	37.43	36.90	-2	3,382	-0.06%
2023/04/21	5	37.92	9	38.45	37.50	-4	3,281	-0.12%
2023/04/20	11	39.32	15	38.84	38.50	-4	3,166	-0.13%
2023/04/19	39.5	42.31	50	42.22	41.25	-10.5	2,923	-0.36%
2023/04/17	11	37.53	2	38.15	37.75	9	2,264	0.40%
2023/04/14	34.1	37.53	1	38.20	37.90	33.1	2,165	1.53%
2023/04/12	8	36.83	1	36.80	36.80	7	1,947	0.36%
2023/03/31	0	34.75	0	0.00	34.25	0	1,679	0.00%
2023/03/15	1	34.40	0	0.00	34.40	1	1,467	0.07%
2023/03/13	1	34.95	2	35.38	35.60	-1	1,411	-0.07%
2023/03/10	1	34.80	0	0.00	34.50	1	1,357	0.07%
2023/03/08	0	0.00	3	36.15	36.10	-3	1,277	-0.23%
2023/03/07	3	36.65	0	0.00	36.75	3	1,226	0.24%
2023/03/06	1	36.70	0	0.00	36.50	1	1,156	0.09%
2023/03/03	0	0.00	2	34.10	34.10	-2	1,046	-0.19%
2023/03/02	1	34.20	0	0.00	33.90	1	1,037	0.10%
2023/02/24	2	34.20	0	0.00	34.20	2	970	0.21%
2023/02/23	3	34.60	5	34.99	35.05	-2	888	-0.23%
2023/02/22	2	33.93	1	33.40	33.95	1	712	0.14%
2023/02/17	3	31.20	0	0.00	31.20	3	600	0.50%
2023/02/02	1	30.85	0	0.00	31.05	1	627	0.16%
2023/01/16	0	0.00	1	29.50	29.55	-1	677	-0.15%
2023/01/10	1	30.10	0	0.00	30.10	1	710	0.14%
2022/11/17	0	0.00	0.2	31.20	31.55	-0.2	1,091	-0.02%
2022/10/13	2	30.45	0	0.00	29.80	2	1,219	0.16%
2022/09/28	0.4	30.80	0	0.00	30.60	0.4	1,169	0.03%
2022/09/08	2	35.30	0	0.00	35.45	2	1,213	0.16%
2022/08/31	0	0.00	1	36.45	36.35	-1	1,185	-0.08%
2022/08/26	1	38.30	3	37.72	37.50	-2	1,183	-0.17%
2022/08/25	1	36.70	0	0.00	36.85	1	1,090	0.09%
2022/08/24	0	0.00	1	36.00	36.00	-1	1,069	-0.09%
2022/08/23	2	36.45	0	0.00	36.40	2	1,050	0.19%
2022/08/22	1	36.85	0	0.00	36.35	1	1,010	0.10%
2022/08/19	1	35.00	1	35.80	36.10	0	934	0.00%
2022/08/18	1	33.90	0	0.00	33.95	1	873	0.11%
2022/08/16	0	0.00	1	34.00	33.90	-1	879	-0.11%
2022/08/15	0	0.00	2	33.70	33.80	-2	882	-0.23%
2022/08/11	2	35.25	0	0.00	35.35	2	859	0.23%
2022/07/25	0	0.00	1	33.65	33.80	-1	983	-0.10%
2022/07/22	0	0.00	2	33.75	33.60	-2	994	-0.20%
2022/07/20	2	34.90	0	0.00	34.55	2	1,022	0.20%
2022/07/19	1	34.70	0	0.00	34.85	1	1,020	0.10%
2022/07/18	0	0.00	0.3	34.40	34.70	-0.3	1,017	-0.03%
2022/07/01	0	0.00	3	33.00	32.35	-3	1,134	-0.26%
2022/06/29	3	34.80	0	0.00	34.85	3	1,119	0.27%
2022/06/22	0	33.33	0	0.00	33.00	0	1,095	0.00%
2022/06/16	1	34.85	0	0.00	34.25	1	1,090	0.09%
2022/06/06	0	33.90	0	0.00	34.80	0	1,115	0.00%
2022/06/02	0	34.00	0	0.00	34.00	0	1,134	0.00%
2022/06/01	0	0.00	1	34.00	33.95	-1	1,155	-0.09%
2022/05/31	0	34.33	0	0.00	34.25	0	1,156	0.00%
2022/05/30	1	34.15	0	0.00	34.05	1	1,163	0.09%
2022/05/25	0	0.00	1	33.35	33.30	-1	1,226	-0.08%
2022/05/20	0	0.00	0.5	33.25	33.25	-0.5	1,251	-0.04%
2022/05/13	1	31.65	0	0.00	31.95	1	1,262	0.08%
2022/05/12	3	30.95	3	31.20	30.85	0	1,262	0.00%
2022/05/09	0.4	32.00	0	0.00	31.85	0.4	1,214	0.03%
2022/04/19	0.3	36.50	0	0.00	36.55	0.3	1,224	0.02%
2022/03/29	0.3	37.35	0	0.00	37.15	0.3	1,599	0.02%
2022/03/10	0	0.00	1	36.95	37.00	-1	1,752	-0.06%
2022/02/17	0	0.00	1	39.80	39.65	-1	1,896	-0.05%
2022/02/15	0	0.00	1	39.30	39.25	-1	1,945	-0.05%
2022/02/14	1	39.55	0	0.00	39.50	1	1,981	0.05%
2022/01/24	1	40.45	2	39.75	40.25	-1	2,360	-0.04%
2022/01/21	0	0.00	4	40.48	40.10	-4	2,545	-0.16%
2022/01/19	0	0.00	3	40.90	40.90	-3	2,743	-0.11%
2022/01/12	0	0.00	2	41.90	41.80	-2	2,903	-0.07%
2022/01/11	0	0.00	1	42.95	42.65	-1	2,885	-0.03%
2022/01/10	0	0.00	2	42.90	42.70	-2	2,863	-0.07%
2022/01/07	6	45.15	0	0.00	43.70	6	2,813	0.21%
2022/01/06	3	43.82	0	0.00	44.00	3	2,553	0.12%
2021/12/27	4	43.24	0	0.00	43.10	4	2,544	0.16%
2021/12/20	0	0.00	1	42.65	42.55	-1	2,570	-0.04%
2021/12/16	1	42.35	0	0.00	42.30	1	2,562	0.04%
2021/12/15	1	41.70	1	41.35	41.35	0	2,564	0.00%
2021/12/13	2	43.05	2	42.93	42.50	0	2,648	0.00%
2021/11/25	1	42.45	1	42.05	41.90	0	2,608	0.00%
2021/11/24	1	42.05	1	41.95	41.95	0	2,581	0.00%
2021/11/19	1	41.80	1	41.65	41.40	0	2,548	0.00%
2021/11/18	1	40.85	1	41.50	41.35	0	2,535	0.00%
2021/11/05	0	0.00	1	40.30	40.40	-1	2,501	-0.04%
2021/11/04	0	0.00	1	41.15	41.05	-1	2,504	-0.04%
2021/11/03	1	41.35	0	0.00	41.30	1	2,493	0.04%
2021/11/02	2	41.45	0	0.00	40.75	2	2,478	0.08%
2021/11/01	2	44.35	2	43.55	43.20	0	2,378	0.00%
2021/10/28	1	42.60	3	41.53	44.30	-2	2,034	-0.10%
2021/10/27	3	39.60	0	0.00	40.30	3	1,858	0.16%
2021/10/26	1	40.50	0	0.00	39.95	1	1,849	0.05%
2021/10/25	3	40.03	3	40.82	41.05	0	1,805	0.00%
2021/10/22	1	37.95	1	38.25	38.25	0	1,700	0.00%
2021/10/06	3	38.32	1	38.10	37.75	2	1,851	0.11%
2021/10/04	0	0.00	2	38.80	39.00	-2	1,870	-0.11%
2021/09/29	0	0.00	1	37.15	37.40	-1	1,875	-0.05%
2021/09/17	0	0.00	1	38.15	38.75	-1	2,113	-0.05%
2021/09/02	0	0.00	0.1	39.25	39.05	-0.1	2,134	0.00%
2021/09/01	0.1	39.60	0	0.00	39.95	0.1	2,137	0.00%
2021/08/26	0	0.00	1	39.45	39.50	-1	2,203	-0.05%
2021/08/17	0	0.00	3	38.85	38.70	-3	2,442	-0.12%
2021/08/13	0	0.00	2	39.60	39.10	-2	2,458	-0.08%
2021/08/09	2	42.50	0	0.00	42.35	2	2,621	0.08%
2021/08/06	2	43.05	1	42.90	42.85	1	2,716	0.04%
2021/08/03	0	0.00	2	42.48	42.45	-2	3,432	-0.06%
2021/07/30	1	43.20	0	0.00	42.90	1	3,725	0.03%
2021/07/28	0	0.00	3	42.90	42.85	-3	3,976	-0.08%
2021/07/27	2	44.43	0	0.00	43.65	2	4,514	0.04%
2021/07/20	0	0.00	1	44.40	44.35	-1	6,129	-0.02%
2021/07/15	0	0.00	1	45.15	45.10	-1	6,322	-0.02%
2021/07/14	1	45.60	4	45.70	45.30	-3	6,380	-0.05%
2021/07/08	1	45.50	0	0.00	45.30	1	6,699	0.01%
2021/07/07	0	0.00	1	45.95	46.20	-1	6,695	-0.01%
2021/07/05	1	46.65	0	0.00	46.80	1	6,838	0.01%
2021/06/29	1	48.60	1	47.05	46.95	0	6,981	0.00%
2021/06/23	1	45.75	1	46.60	46.60	0	7,087	0.00%
2021/06/01	2	47.35	0	0.00	47.30	2	7,887	0.03%
2021/05/31	1	46.65	1	46.65	46.10	0	7,998	0.00%
2021/05/28	0	0.00	4	45.75	46.20	-4	8,104	-0.05%
2021/05/27	2	44.83	0	0.00	44.85	2	8,750	0.02%
2021/05/26	1	45.45	0	0.00	45.10	1	9,360	0.01%
2021/05/25	1	45.45	0	0.00	45.35	1	9,336	0.01%
2021/05/21	0	0.00	3	45.12	44.65	-3	9,294	-0.03%
2021/05/18	0	0.00	2	45.03	45.30	-2	9,254	-0.02%
2021/05/17	2	43.50	0	0.00	43.40	2	9,214	0.02%
2021/05/14	1	48.85	0	0.00	48.20	1	9,147	0.01%
2021/05/13	12	48.68	3	49.28	48.70	9	9,073	0.10%
2021/05/12	10	49.00	3	48.87	50.20	7	8,880	0.08%
2021/05/07	11	52.73	11	51.52	51.80	0	8,306	0.00%
2021/05/06	1	49.45	1	49.55	49.55	0	8,117	0.00%
2021/05/05	5	49.96	8	50.05	49.10	-3	8,057	-0.04%
2021/05/04	19	53.88	18	53.83	49.45	1	7,886	0.01%
2021/05/03	3	54.13	0	0.00	54.30	3	7,340	0.04%
2021/04/29	0	0.00	1	55.80	54.20	-1	7,002	-0.01%
2021/04/28	72	55.45	63	55.52	55.40	9	6,796	0.13%
2021/04/27	8	53.55	5	54.80	56.70	3	6,320	0.05%
2021/04/26	1	51.90	3	51.43	51.60	-2	5,953	-0.03%
2021/04/22	1	51.00	1	50.90	49.50	0	5,964	0.00%
2021/04/21	2	50.85	0	0.00	50.60	2	5,941	0.03%
2021/04/20	1	51.50	0	0.00	51.50	1	5,881	0.02%
2021/04/19	1	51.60	2	51.45	51.10	-1	5,832	-0.02%
2021/04/16	1	50.70	0	0.00	49.85	1	5,667	0.02%
2021/04/15	1	49.70	0	0.00	49.55	1	5,648	0.02%
2021/04/12	4	49.65	3	49.68	49.35	1	5,568	0.02%
2021/04/09	2	50.90	24	50.77	49.50	-22	5,567	-0.40%
2021/04/08	7	52.56	2	52.40	52.20	5	5,458	0.09%
2021/04/07	18	51.20	1	50.90	51.50	17	5,365	0.32%
2021/04/06	0	0.00	1	50.80	50.80	-1	5,325	-0.02%
2021/03/30	6	50.95	0	0.00	50.90	6	5,252	0.11%
2021/03/26	0	0.00	1	49.95	49.70	-1	5,076	-0.02%
2021/03/24	0	0.00	1	49.65	49.95	-1	5,116	-0.02%
2021/03/23	6	50.66	1	50.70	49.70	5	5,191	0.10%
2021/03/22	3	50.23	0	0.00	50.50	3	5,131	0.06%
2021/03/16	1	49.70	0	0.00	49.30	1	5,242	0.02%
2021/03/12	0	0.00	2	50.70	50.30	-2	5,247	-0.04%
2021/03/10	3	50.60	3	50.13	50.30	0	5,244	0.00%
2021/03/09	7	50.99	12	51.29	51.30	-5	5,193	-0.10%
2021/03/08	0	0.00	1	50.70	49.85	-1	5,083	-0.02%
2021/03/05	5	50.05	5	49.53	49.15	0	5,033	0.00%
2021/03/04	0	0.00	2	49.68	50.20	-2	4,909	-0.04%
2021/03/03	8	48.58	9	49.01	49.10	-1	4,795	-0.02%
2021/03/02	24	50.12	19	49.97	48.10	5	4,671	0.11%
2021/02/26	6	49.03	11	49.13	50.20	-5	4,017	-0.12%
2021/02/05	0	0.00	2	43.58	43.70	-2	3,442	-0.06%
2021/01/26	1	43.95	0	0.00	43.15	1	3,780	0.03%
2021/01/20	0	0.00	3	43.50	43.45	-3	3,747	-0.08%
2021/01/15	0	0.00	7	47.26	45.65	-7	3,672	-0.19%
2021/01/14	7	45.94	0	0.00	46.15	7	3,537	0.20%
2021/01/12	2	44.90	0	0.00	44.15	2	3,495	0.06%
2021/01/06	0	0.00	5	47.35	45.55	-5	3,535	-0.14%
2021/01/04	0	0.00	0.1	47.00	47.00	-0.1	3,511	0.00%
2020/12/29	1	46.40	5	46.55	46.10	-4	3,439	-0.12%
2020/12/22	0	0.00	0.5	45.60	45.60	-0.5	3,377	-0.01%
2020/12/21	0	0.00	2	46.60	46.60	-2	3,399	-0.06%
2020/12/18	0	0.00	1	46.45	46.50	-1	3,378	-0.03%
2020/12/15	0	0.00	1	43.90	43.90	-1	3,294	-0.03%
2020/12/14	1	44.65	0	0.00	44.70	1	3,329	0.03%
2020/12/11	1	45.00	0	0.00	44.20	1	3,371	0.03%
2020/12/10	0	0.00	2	47.23	46.55	-2	3,273	-0.06%
2020/12/09	0	0.00	3	47.73	47.95	-3	3,236	-0.09%
2020/12/08	0	0.00	1	47.85	47.65	-1	3,227	-0.03%
2020/12/07	2	48.10	1	48.35	48.10	1	3,192	0.03%
2020/12/03	4	47.69	2	47.48	47.30	2	3,190	0.06%
2020/12/02	7	48.01	14	48.09	48.00	-7	3,185	-0.22%
2020/12/01	4	47.28	0	0.00	47.45	4	3,154	0.13%
2020/11/20	2	46.10	0	0.00	46.20	2	3,695	0.05%
2020/11/19	0	0.00	15	46.05	46.15	-15	3,696	-0.41%
2020/11/17	10	45.90	0	0.00	45.75	10	3,721	0.27%
2020/11/16	2	46.28	1	46.25	46.30	1	3,831	0.03%
2020/11/13	5	45.65	0	0.00	45.75	5	3,907	0.13%
2020/11/11	1	46.55	0	0.00	46.55	1	3,953	0.03%
2020/11/10	2	46.75	0	0.00	46.10	2	4,035	0.05%
2020/11/09	12	46.73	10	47.60	46.35	2	4,039	0.05%
2020/11/06	2	48.70	0	0.00	48.20	2	3,974	0.05%
2020/11/03	1	49.30	0	0.00	50.20	1	4,172	0.02%
2020/11/02	0	0.00	1	49.15	49.05	-1	4,324	-0.02%
2020/10/29	0	0.00	7	49.29	50.20	-7	5,013	-0.14%
2020/10/27	5	50.98	0	0.00	50.90	5	6,091	0.08%
2020/10/26	1	50.90	4	51.25	51.30	-3	6,158	-0.05%
2020/10/23	6	52.90	1	53.60	52.30	5	6,175	0.08%
2020/10/20	1	51.20	0	0.00	51.60	1	6,186	0.02%
2020/10/16	1	52.00	0	0.00	51.10	1	6,416	0.02%
2020/10/15	1	52.50	3	52.30	52.50	-2	6,494	-0.03%
2020/10/14	1	50.70	0	0.00	50.50	1	6,415	0.02%
2020/10/13	2	50.60	1	49.10	50.50	1	6,414	0.02%
2020/10/08	1	50.00	0	0.00	49.85	1	6,384	0.02%
2020/09/24	1	49.60	0	0.00	49.05	1	6,633	0.02%
2020/09/22	5	51.00	0	0.00	51.00	5	6,726	0.07%
2020/09/18	0	0.00	5	52.70	53.00	-5	6,713	-0.07%
2020/09/17	1	53.00	1	52.50	52.30	0	6,733	0.00%
2020/09/16	7	51.80	3	52.30	51.80	4	6,734	0.06%
2020/09/15	0	0.00	5	52.70	52.80	-5	6,707	-0.07%
2020/09/11	5	50.40	0	0.00	49.70	5	6,744	0.07%
2020/09/10	2	50.50	1	50.10	50.00	1	6,757	0.01%
2020/09/09	2	50.65	1	49.30	50.60	1	6,774	0.01%
2020/09/08	2	49.90	0	0.00	50.00	2	6,791	0.03%
2020/09/07	5	51.30	6	51.60	51.00	-1	6,866	-0.01%
2020/09/03	1	54.00	1	53.50	53.30	0	7,034	0.00%
2020/09/02	13	54.59	4	54.43	53.60	9	6,995	0.13%
2020/09/01	17	52.82	16	54.04	54.10	1	6,747	0.01%
2020/08/27	0	0.00	3	50.10	49.90	-3	6,667	-0.04%
2020/08/19	1	54.30	3	54.00	53.20	-2	6,765	-0.03%
2020/08/18	1	53.50	3	53.87	53.70	-2	6,689	-0.03%
2020/08/17	2	53.90	0	0.00	53.50	2	6,637	0.03%
2020/08/14	1	53.20	0	0.00	53.90	1	6,688	0.01%
2020/08/13	0	0.00	2	52.80	53.00	-2	6,593	-0.03%
2020/08/12	0	0.00	35	53.74	53.30	-35	6,543	-0.53%
2020/08/10	4	56.50	9	55.16	54.70	-5	6,424	-0.08%
2020/08/07	10	55.41	16	56.66	55.10	-6	6,362	-0.09%
2020/08/06	35	57.23	2	57.20	58.40	33	6,139	0.54%
2020/08/05	0	0.00	24	57.30	58.00	-24	6,004	-0.40%
2020/08/04	14	57.63	2	57.40	57.50	12	5,790	0.21%
2020/08/03	19	54.81	6	54.68	56.20	13	5,322	0.24%
2020/07/31	0	0.00	5	51.42	51.90	-5	4,519	-0.11%
2020/07/30	0	0.00	2	47.25	47.20	-2	4,277	-0.05%
2020/07/29	0	0.00	1	45.65	46.25	-1	4,222	-0.02%
2020/07/27	1	45.90	0	0.00	45.15	1	4,237	0.02%
2020/07/24	1	46.05	0	0.00	46.05	1	4,246	0.02%
2020/07/23	2	47.23	1	47.10	47.15	1	4,253	0.02%
2020/07/22	9	48.15	5	48.03	47.80	4	4,254	0.09%
2020/07/21	0	0.00	2	47.50	47.70	-2	4,074	-0.05%
2020/07/20	0	0.00	1	45.65	45.85	-1	3,959	-0.03%
2020/07/10	1	45.65	0	0.00	44.85	1	4,348	0.02%
2020/07/07	2	47.15	5	47.00	46.80	-3	4,490	-0.07%
2020/07/06	1	47.25	1	47.80	47.75	0	4,560	0.00%
2020/07/03	1	47.50	1	46.85	46.90	0	4,534	0.00%
2020/07/01	0	0.00	11	47.77	47.30	-11	4,521	-0.24%
2020/06/23	15	46.08	0	0.00	45.90	15	4,455	0.34%
2020/06/22	0	0.00	10	46.33	46.60	-10	4,438	-0.23%
2020/06/19	0	0.00	3	45.73	46.00	-3	4,461	-0.07%
2020/06/18	1	45.25	0	0.00	45.10	1	4,426	0.02%
2020/06/16	4	45.56	1	45.10	45.60	3	4,417	0.07%
2020/06/15	3	46.00	1	46.35	45.00	2	4,478	0.04%
2020/06/12	3	45.70	2	45.00	46.50	1	4,474	0.02%
2020/06/11	11	47.17	2	46.45	46.30	9	4,393	0.20%
2020/06/10	0	0.00	9	45.32	45.30	-9	4,204	-0.21%
2020/06/09	4	45.21	12	45.05	44.85	-8	4,267	-0.19%
2020/06/08	35	45.98	21	45.44	45.30	14	4,328	0.32%
2020/06/05	3	44.90	21	45.93	45.85	-18	4,260	-0.42%
2020/06/04	0	0.00	3	44.25	44.20	-3	4,175	-0.07%
2020/06/03	15	45.42	1	44.30	44.65	14	4,185	0.33%
2020/06/02	2	44.78	1	44.35	45.00	1	4,107	0.02%
2020/06/01	1	43.40	1	43.10	43.45	0	3,947	0.00%
2020/05/28	1	43.20	1	43.75	42.15	0	3,943	0.00%
2020/05/27	3	42.95	0	0.00	42.80	3	3,904	0.08%
2020/05/21	1	42.70	0	0.00	41.80	1	3,876	0.03%
2020/05/14	0	0.00	10	42.25	40.60	-10	3,874	-0.26%
2020/05/13	0	0.00	13	42.48	42.40	-13	3,844	-0.34%
2020/05/12	1	42.65	0	0.00	42.75	1	3,841	0.03%
2020/05/11	2	42.70	0	0.00	42.40	2	3,838	0.05%
2020/04/28	0	0.00	1	42.65	42.45	-1	3,845	-0.03%
2020/04/27	2	42.15	2	42.80	42.75	0	3,893	0.00%
2020/04/22	0	0.00	11	39.61	41.25	-11	3,804	-0.29%
2020/04/21	2	41.40	1	40.80	39.80	1	3,766	0.03%
2020/04/16	0	0.00	8	40.50	42.35	-8	3,527	-0.23%
2020/04/15	8	41.36	0	0.00	41.00	8	3,469	0.23%
2020/04/14	20	41.10	3	41.25	41.50	17	3,430	0.50%
2020/04/09	4	39.61	10	38.89	38.55	-6	3,263	-0.18%
2020/04/08	7	37.70	5	37.20	37.50	2	3,168	0.06%
2020/04/07	1	36.50	3	36.50	36.50	-2	3,124	-0.06%
2020/04/01	3	35.15	0	0.00	35.30	3	3,132	0.10%
2020/03/25	0	0.00	4	35.10	35.45	-4	2,985	-0.13%
2020/03/23	0	0.00	1	32.90	32.65	-1	2,919	-0.03%
2020/03/20	5	33.95	0	0.00	34.00	5	2,908	0.17%
2020/03/19	0	0.00	2	32.00	31.70	-2	2,868	-0.07%
2020/03/17	0	0.00	5	37.10	36.00	-5	2,738	-0.18%
2020/03/13	0	0.00	6	38.27	39.05	-6	2,719	-0.22%
2020/03/04	2	45.98	2	46.05	46.00	0	2,458	0.00%
2020/03/03	7	46.14	7	46.94	46.85	0	2,464	0.00%
2020/03/02	6	45.24	6	45.00	45.20	0	2,432	0.00%
2020/02/21	2	48.00	1	47.60	47.65	1	2,345	0.04%
2020/02/20	1	48.05	3	47.83	47.80	-2	2,337	-0.09%
2020/02/19	10	48.65	11	48.36	48.20	-1	2,331	-0.04%
2020/02/18	3	48.25	1	47.90	48.40	2	2,295	0.09%
2020/02/17	2	48.38	0	0.00	48.30	2	2,334	0.09%
2020/02/13	0	0.00	1	47.30	47.00	-1	2,483	-0.04%
2020/02/05	22	46.00	0	0.00	46.10	22	3,350	0.66%
2020/01/31	1	48.40	6	47.72	47.50	-5	3,623	-0.14%
2020/01/30	2	48.05	1	48.00	48.00	1	4,256	0.02%
2020/01/20	1	53.30	0	0.00	53.30	1	4,267	0.02%
2020/01/17	2	54.30	0	0.00	53.30	2	4,296	0.05%
2020/01/15	0	0.00	5	53.70	53.40	-5	4,389	-0.11%
2020/01/14	5	53.96	0	0.00	54.10	5	4,570	0.11%
2020/01/08	0	0.00	1	54.00	52.60	-1	5,326	-0.02%
2020/01/07	0	0.00	5	55.90	54.70	-5	5,663	-0.09%
2020/01/03	5	56.50	0	0.00	56.60	5	5,665	0.09%
2020/01/02	0	0.00	10	57.40	57.70	-10	5,681	-0.18%
2019/12/26	5	57.00	0	0.00	56.70	5	5,673	0.09%
2019/12/25	0	0.00	7	56.26	56.50	-7	5,675	-0.12%
2019/12/13	5	56.20	0	0.00	56.00	5	5,931	0.08%
2019/12/10	0	0.00	2	57.50	57.60	-2	5,945	-0.03%
2019/12/05	3	55.10	3	55.60	55.50	0	5,982	0.00%
2019/12/03	0	0.00	50	55.00	55.30	-50	6,008	-0.83%
2019/11/27	0	0.00	2	55.45	55.50	-2	6,163	-0.03%
2019/11/20	2	55.20	0	0.00	55.10	2	6,689	0.03%
2019/11/19	0	0.00	9	56.24	56.30	-9	6,725	-0.13%
2019/11/18	0	0.00	20	56.00	56.10	-20	6,827	-0.29%
2019/11/14	1	55.00	0	0.00	55.00	1	6,901	0.01%
2019/11/13	26	56.38	0	0.00	56.10	26	6,916	0.38%
2019/11/12	5	57.10	0	0.00	57.00	5	6,993	0.07%
2019/11/11	3	56.77	0	0.00	55.80	3	7,019	0.04%
2019/11/08	4	60.98	3	60.60	60.10	1	6,897	0.01%
2019/11/07	7	62.67	1	62.90	62.80	6	6,827	0.09%
2019/11/06	1	68.40	2	66.30	66.30	-1	6,655	-0.02%
2019/11/05	2	67.80	1	67.40	67.20	1	6,493	0.02%
2019/11/04	0	0.00	1	68.10	67.70	-1	6,517	-0.02%
2019/10/31	1	67.20	0	0.00	66.30	1	6,466	0.02%
2019/10/30	4	66.85	7	67.00	67.20	-3	6,403	-0.05%
2019/10/29	13	67.50	11	67.55	67.70	2	6,323	0.03%
2019/10/28	2	63.80	4	63.70	63.80	-2	5,741	-0.03%
2019/10/25	0	0.00	4	62.70	62.50	-4	5,747	-0.07%
2019/10/24	1	62.70	1	62.90	63.20	0	5,844	0.00%
2019/10/22	11	64.35	11	62.76	63.00	0	5,810	0.00%
2019/10/18	1	62.00	15	62.04	62.10	-14	5,594	-0.25%
2019/10/17	15	62.20	16	62.00	62.10	-1	5,546	-0.02%
2019/10/16	29	64.35	20	62.31	61.40	9	5,476	0.16%
2019/10/15	8	62.16	24	63.07	64.20	-16	5,053	-0.32%
2019/10/14	1	58.40	0	0.00	58.40	1	4,701	0.02%
2019/10/08	6	58.37	0	0.00	57.80	6	4,685	0.13%
2019/10/04	0	0.00	2	57.55	56.80	-2	4,681	-0.04%
2019/09/23	0	0.00	12	58.45	58.90	-12	5,188	-0.23%
2019/09/20	1	58.90	4	57.93	57.80	-3	5,158	-0.06%
2019/09/19	3	58.33	0	0.00	58.30	3	5,046	0.06%
2019/09/16	1	57.70	0	0.00	57.60	1	5,045	0.02%
2019/09/09	3	58.17	3	58.00	57.80	0	5,071	0.00%
2019/09/05	0	0.00	10	57.40	56.80	-10	5,029	-0.20%
2019/09/02	0	0.00	2	57.00	57.10	-2	5,012	-0.04%
2019/08/30	6	56.88	1	57.20	56.80	5	5,006	0.10%
2019/08/29	4	58.38	4	58.30	58.00	0	4,901	0.00%
2019/08/27	2	59.50	6	58.83	59.50	-4	4,670	-0.09%
2019/08/26	0	0.00	4	57.00	56.80	-4	4,483	-0.09%
2019/08/23	3	57.80	2	57.90	57.90	1	4,476	0.02%
2019/08/22	4	56.95	4	57.53	57.20	0	4,483	0.00%
2019/08/21	10	56.60	3	57.27	57.50	7	4,433	0.16%
2019/08/20	7	56.43	3	55.80	55.80	4	4,345	0.09%
2019/08/19	5	56.14	0	0.00	56.90	5	4,309	0.12%
2019/08/16	3	56.63	0	0.00	56.10	3	4,274	0.07%
2019/08/15	2	55.55	16	55.86	56.30	-14	4,212	-0.33%
2019/08/14	4	56.08	25	55.34	55.20	-21	4,113	-0.51%
2019/08/12	0	0.00	18	55.07	55.30	-18	3,906	-0.46%
2019/08/08	0	0.00	1	53.30	53.40	-1	3,809	-0.03%
2019/08/06	2	50.35	5	51.90	52.20	-3	3,783	-0.08%
2019/08/05	5	50.00	4	52.00	50.00	1	3,728	0.03%
2019/08/02	3	52.50	1	52.20	52.30	2	3,701	0.05%
2019/08/01	2	54.50	0	0.00	54.40	2	3,686	0.05%
2019/07/31	0	0.00	3	55.70	55.60	-3	3,662	-0.08%
2019/07/30	5	53.40	1	54.20	54.20	4	3,576	0.11%
2019/07/29	13	55.32	2	55.30	54.10	11	3,565	0.31%
2019/07/26	9	54.29	3	54.00	55.00	6	3,490	0.17%
2019/07/25	7	53.71	5	53.56	53.80	2	3,391	0.06%
2019/07/22	4	52.20	0	0.00	52.20	4	3,480	0.11%
2019/07/18	1	52.50	0	0.00	52.10	1	3,514	0.03%
2019/07/08	1	53.10	2	54.00	53.00	-1	4,095	-0.02%
2019/07/04	5	52.80	2	53.15	52.40	3	4,054	0.07%
2019/07/03	0	0.00	4	51.60	51.10	-4	3,897	-0.10%
2019/07/02	2	51.50	2	52.00	51.90	0	3,988	0.00%
2019/06/25	0	0.00	1	50.90	50.00	-1	4,187	-0.02%
2019/06/21	1	50.00	0	0.00	49.35	1	4,231	0.02%
2019/06/19	0	0.00	1	50.10	50.30	-1	4,375	-0.02%
2019/06/17	2	50.80	1	50.50	50.10	1	4,685	0.02%
2019/06/14	0	0.00	10	50.50	50.70	-10	5,180	-0.19%
2019/06/06	1	47.85	2	48.20	48.00	-1	5,424	-0.02%
2019/05/24	2	48.00	0	0.00	47.70	2	5,805	0.03%
2019/05/21	1	49.00	0	0.00	49.60	1	6,289	0.02%
2019/05/20	10	48.90	0	0.00	48.75	10	6,404	0.16%
2019/05/16	2	50.20	0	0.00	50.20	2	6,457	0.03%
2019/05/15	1	52.00	0	0.00	51.50	1	6,640	0.02%
2019/05/13	4	53.05	1	51.00	51.00	3	6,863	0.04%
2019/05/10	2	53.15	2	52.90	52.90	0	6,886	0.00%
2019/05/09	1	55.60	1	53.60	53.60	0	6,898	0.00%
2019/05/08	2	55.35	0	0.00	55.00	2	6,883	0.03%
2019/05/07	0	0.00	1	56.80	56.10	-1	6,955	-0.01%
2019/05/06	1	55.90	1	56.40	55.90	0	6,964	0.00%
2019/05/03	0	0.00	1	58.20	58.20	-1	6,923	-0.01%
2019/05/02	0	0.00	1	57.70	57.60	-1	6,905	-0.01%
2019/04/29	1	57.20	0	0.00	55.40	1	6,868	0.01%
2019/04/26	0	0.00	1	57.30	57.10	-1	6,828	-0.01%
2019/04/24	0	0.00	3	59.07	58.70	-3	6,943	-0.04%
2019/04/23	0	0.00	2	59.55	59.90	-2	6,911	-0.03%
2019/04/22	4	59.28	2	58.90	58.80	2	6,873	0.03%
2019/04/19	0	0.00	1	58.50	58.50	-1	6,956	-0.01%
2019/04/18	12	58.41	7	58.86	58.10	5	6,932	0.07%
2019/04/17	0	0.00	12	60.65	59.60	-12	6,917	-0.17%
2019/04/16	21	60.69	2	60.25	60.60	19	6,899	0.28%
2019/04/15	13	63.28	8	63.18	61.10	5	6,995	0.07%
2019/04/12	3	58.63	1	59.10	59.60	2	6,710	0.03%
2019/04/11	9	59.60	0	0.00	58.00	9	6,682	0.13%
2019/04/10	1	59.70	1	59.60	59.40	0	6,618	0.00%
2019/04/09	2	60.15	4	60.25	60.30	-2	6,559	-0.03%
2019/04/08	3	61.93	4	61.80	61.70	-1	6,502	-0.02%
2019/04/03	1	60.70	1	60.10	60.00	0	6,381	0.00%
2019/04/02	0	0.00	3	60.00	59.60	-3	6,346	-0.05%
2019/04/01	3	59.63	11	58.78	59.40	-8	6,285	-0.13%
2019/03/29	2	58.10	2	58.10	58.20	0	6,159	0.00%
2019/03/28	3	57.80	0	0.00	58.10	3	6,165	0.05%
2019/03/27	18	57.65	3	57.93	58.10	15	6,192	0.24%
2019/03/25	13	57.83	2	57.95	57.50	11	6,139	0.18%
2019/03/22	3	59.97	3	58.80	59.10	0	6,089	0.00%
2019/03/21	0	0.00	5	60.76	60.50	-5	6,019	-0.08%
2019/03/20	5	60.40	0	0.00	60.10	5	5,947	0.08%
2019/03/19	4	59.28	14	59.46	60.10	-10	5,852	-0.17%
2019/03/18	2	56.55	0	0.00	55.50	2	5,334	0.04%
2019/03/12	2	54.90	6	55.03	54.50	-4	5,936	-0.07%
2019/03/11	3	55.30	2	55.10	55.00	1	6,024	0.02%
2019/03/08	6	54.65	23	54.28	54.30	-17	6,167	-0.28%
2019/03/06	6	54.42	11	54.10	54.60	-5	6,341	-0.08%
2019/03/05	2	53.40	1	53.00	53.80	1	6,336	0.02%
2019/02/27	15	52.47	0	0.00	52.30	15	6,369	0.24%
2019/02/26	0	0.00	4	53.40	52.50	-4	6,482	-0.06%
2019/02/25	1	53.60	2	53.70	53.20	-1	6,681	-0.01%
2019/02/22	0	0.00	1	53.40	53.50	-1	6,774	-0.01%
2019/02/21	16	55.50	5	56.80	54.40	11	6,807	0.16%
2019/02/20	12	54.06	10	54.77	54.30	2	6,657	0.03%
2019/02/19	0	0.00	1	53.10	53.70	-1	6,603	-0.02%
2019/02/18	1	52.70	0	0.00	52.00	1	6,641	0.02%
2019/02/14	3	54.00	2	54.25	53.10	1	7,195	0.01%
2019/02/13	12	53.54	0	0.00	52.20	12	7,106	0.17%
2019/02/12	0	0.00	4	52.50	54.20	-4	7,212	-0.06%
2019/02/11	1	51.40	5	51.48	52.00	-4	7,137	-0.06%
2019/01/30	0	0.00	5	51.40	50.90	-5	7,254	-0.07%
2019/01/29	1	51.50	0	0.00	51.80	1	7,308	0.01%
2019/01/24	0	0.00	2	49.50	49.30	-2	7,777	-0.03%
2019/01/23	1	49.80	0	0.00	49.65	1	7,877	0.01%
2019/01/18	0	0.00	5	49.25	49.45	-5	8,180	-0.06%
2019/01/17	5	50.76	10	50.56	49.35	-5	8,256	-0.06%
2019/01/16	11	51.05	0	0.00	51.80	11	8,237	0.13%
2019/01/15	0	0.00	1	51.00	50.70	-1	8,293	-0.01%
2019/01/11	9	51.92	13	52.74	50.70	-4	8,592	-0.05%
2019/01/10	1	51.20	3	51.23	51.20	-2	8,559	-0.02%
2019/01/09	5	51.72	3	51.77	51.60	2	8,609	0.02%
2019/01/08	0	0.00	5	50.42	50.60	-5	8,576	-0.06%
2019/01/07	0	0.00	5	50.66	50.30	-5	8,570	-0.06%
2019/01/03	0	0.00	20	46.54	46.60	-20	8,602	-0.23%
2019/01/02	1	47.50	0	0.00	47.50	1	8,809	0.01%
2018/12/27	0	0.00	3	48.57	48.00	-3	9,013	-0.03%
2018/12/25	0	0.00	1	48.20	48.20	-1	9,276	-0.01%
2018/12/24	5	47.91	0	0.00	47.85	5	9,394	0.05%
2018/12/22	0	0.00	5	48.36	48.30	-5	9,637	-0.05%
2018/12/21	1	47.00	1	47.60	49.00	0	9,683	0.00%
2018/12/20	22	46.90	0	0.00	47.00	22	9,656	0.23%
2018/12/19	2	48.28	0	0.00	48.10	2	9,624	0.02%
2018/12/12	1	49.45	0	0.00	49.45	1	9,529	0.01%
2018/12/11	1	48.30	0	0.00	48.30	1	9,458	0.01%
2018/12/10	4	47.01	4	48.41	46.90	0	9,421	0.00%
2018/12/07	5	49.52	2	49.80	49.35	3	9,252	0.03%
2018/12/06	2	56.30	6	53.68	51.50	-4	8,950	-0.04%
2018/12/05	3	54.97	3	55.07	54.90	0	8,793	0.00%
2018/12/04	5	56.04	5	56.80	56.00	0	8,855	0.00%
2018/12/03	0	0.00	9	55.71	56.10	-9	8,835	-0.10%
2018/11/30	0	0.00	3	53.57	52.90	-3	8,718	-0.03%
2018/11/29	3	53.20	1	53.50	52.00	2	8,458	0.02%
2018/11/27	1	50.10	3	50.40	51.00	-2	8,404	-0.02%
2018/11/26	3	49.20	0	0.00	49.40	3	8,372	0.04%
2018/11/23	1	48.85	8	49.93	48.70	-7	8,377	-0.08%
2018/11/22	7	52.90	22	53.51	50.60	-15	8,321	-0.18%
2018/11/21	4	53.50	0	0.00	53.10	4	8,119	0.05%
2018/11/20	1	53.00	2	52.30	52.70	-1	8,002	-0.01%
2018/11/19	1	53.30	3	53.47	53.40	-2	7,924	-0.03%
2018/11/16	1	53.00	5	52.78	51.60	-4	7,764	-0.05%
2018/11/15	25	52.86	4	52.23	52.40	21	7,696	0.27%
2018/11/14	4	52.43	5	52.36	52.50	-1	7,556	-0.01%
2018/11/13	5	49.39	2	49.58	49.50	3	7,234	0.04%
2018/11/12	7	48.79	10	49.03	48.95	-3	7,046	-0.04%
2018/11/09	8	48.66	11	48.26	48.90	-3	6,990	-0.04%
2018/11/08	3	47.83	2	47.95	47.05	1	6,783	0.01%
2018/11/07	18	47.69	5	47.90	47.95	13	6,736	0.19%
2018/11/06	2	47.90	9	46.62	46.30	-7	6,684	-0.10%
2018/11/05	0	0.00	1	46.75	47.40	-1	6,588	-0.02%
2018/11/02	3	47.80	5	47.93	48.20	-2	6,511	-0.03%
2018/11/01	2	48.43	4	50.75	51.30	-2	6,165	-0.03%
2018/10/31	1	49.60	0	0.00	48.00	1	6,075	0.02%
2018/10/29	0	0.00	2	47.43	47.65	-2	6,022	-0.03%
2018/10/26	2	49.60	1	48.75	46.00	1	6,001	0.02%
2018/10/25	2	48.43	1	48.90	48.45	1	5,967	0.02%
2018/10/24	1	51.90	1	51.30	50.90	0	5,993	0.00%
2018/10/23	8	51.49	5	51.68	50.70	3	5,973	0.05%
2018/10/22	2	51.90	4	52.13	52.30	-2	6,050	-0.03%
2018/10/19	0	0.00	5	49.54	50.70	-5	5,930	-0.08%
2018/10/18	4	49.15	0	0.00	48.45	4	5,829	0.07%
2018/10/17	2	49.50	2	48.30	48.25	0	5,994	0.00%
2018/10/16	1	48.45	1	48.60	48.10	0	6,125	0.00%
2018/10/12	2	47.50	0	0.00	47.00	2	6,344	0.03%
2018/10/09	5	49.40	0	0.00	48.75	5	6,289	0.08%
2018/10/05	3	53.20	3	54.80	53.30	0	5,974	0.00%
2018/10/03	7	57.29	4	57.65	56.10	3	5,789	0.05%
2018/10/02	4	56.63	2	55.70	55.70	2	5,593	0.04%
2018/10/01	2	54.65	8	56.69	57.50	-6	5,482	-0.11%
2018/09/26	1	52.10	0	0.00	51.70	1	5,240	0.02%
2018/09/25	1	51.70	0	0.00	51.50	1	5,224	0.02%
2018/09/20	1	50.20	0	0.00	50.20	1	5,264	0.02%
2018/09/19	2	51.20	0	0.00	50.90	2	5,261	0.04%
2018/09/18	0	0.00	5	51.00	50.30	-5	5,259	-0.10%
2018/09/11	0	0.00	1	49.05	50.50	-1	5,246	-0.02%
2018/09/10	0	0.00	12	48.73	48.20	-12	5,217	-0.23%
2018/09/07	1	52.00	0	0.00	51.40	1	5,124	0.02%
2018/09/06	8	56.24	2	56.55	55.10	6	5,042	0.12%
2018/09/04	2	54.70	1	55.40	54.80	1	4,947	0.02%
2018/08/31	0	0.00	1	58.20	57.50	-1	4,856	-0.02%
2018/08/30	0	0.00	1	58.30	58.50	-1	5,008	-0.02%
2018/08/29	2	57.40	5	56.36	58.40	-3	5,200	-0.06%
2018/08/28	5	56.04	2	55.50	55.50	3	5,216	0.06%
2018/08/27	1	53.80	4	54.20	55.20	-3	5,241	-0.06%
2018/08/24	3	53.60	0	0.00	53.40	3	5,258	0.06%
2018/08/23	2	53.80	1	54.80	53.90	1	5,307	0.02%
2018/08/22	1	53.90	1	53.90	54.30	0	5,357	0.00%
2018/08/20	2	55.45	1	53.00	53.30	1	5,452	0.02%
2018/08/17	6	56.83	0	0.00	56.90	6	5,360	0.11%
2018/08/15	2	57.70	5	58.90	57.60	-3	5,472	-0.05%
2018/08/14	2	58.65	0	0.00	58.90	2	5,475	0.04%
2018/08/13	2	60.45	1	58.60	58.20	1	5,609	0.02%
2018/08/10	0	0.00	20	61.40	61.30	-20	5,574	-0.36%
2018/08/09	0	0.00	5	61.70	61.70	-5	5,699	-0.09%
2018/08/08	2	62.80	3	62.67	62.30	-1	5,729	-0.02%
2018/08/06	0	0.00	2	63.10	63.10	-2	5,704	-0.04%
2018/08/03	2	61.75	0	0.00	61.80	2	5,672	0.04%
2018/08/02	1	61.30	0	0.00	61.10	1	5,662	0.02%
2018/08/01	5	63.10	4	62.55	62.50	1	5,636	0.02%
2018/07/30	2	60.85	1	60.90	60.40	1	5,491	0.02%
2018/07/27	1	59.90	3	61.50	62.20	-2	5,676	-0.04%
2018/07/26	2	61.00	0	0.00	61.00	2	5,536	0.04%
2018/07/25	1	61.30	0	0.00	60.80	1	5,528	0.02%
2018/07/24	1	60.20	45	60.74	61.10	-44	5,503	-0.80%
2018/07/23	25	64.16	3	65.90	63.60	22	5,308	0.41%
2018/07/20	4	67.13	11	67.48	67.80	-7	5,209	-0.13%
2018/07/19	28	68.15	9	68.01	66.30	19	5,284	0.36%
2018/07/18	12	66.64	3	66.47	67.90	9	5,321	0.17%
2018/07/11	0	0.00	2	60.80	60.50	-2	6,117	-0.03%
2018/07/06	1	60.60	1	60.30	61.10	0	6,760	0.00%
2018/06/28	0	0.00	1	63.00	62.70	-1	6,809	-0.01%
2018/06/27	1	63.10	1	63.60	62.70	0	6,849	0.00%
2018/06/26	1	62.10	1	62.50	62.60	0	6,878	0.00%
2018/06/21	0	0.00	1	64.00	64.00	-1	6,896	-0.01%
2018/06/20	3	63.53	0	0.00	63.30	3	6,947	0.04%
2018/06/19	13	65.35	0	0.00	65.00	13	6,953	0.19%
2018/06/15	0	0.00	2	65.80	66.40	-2	6,975	-0.03%
2018/06/14	1	65.70	0	0.00	65.50	1	6,966	0.01%
2018/06/13	1	65.80	1	65.80	65.50	0	7,088	0.00%
2018/06/12	1	65.20	0	0.00	65.10	1	7,191	0.01%
2018/06/11	1	66.30	1	67.20	66.20	0	7,214	0.00%
2018/06/08	6	66.18	2	67.05	66.70	4	7,249	0.06%
2018/06/07	5	67.70	9	67.90	66.80	-4	7,316	-0.05%
2018/06/06	7	69.66	8	69.73	69.50	-1	7,194	-0.01%
2018/06/05	2	67.20	8	67.14	67.30	-6	7,006	-0.09%
2018/06/01	1	64.40	0	0.00	64.80	1	7,030	0.01%
2018/05/31	5	66.40	0	0.00	64.30	5	7,037	0.07%
2018/05/29	1	66.60	5	66.80	66.00	-4	7,029	-0.06%
2018/05/25	1	66.00	0	0.00	65.90	1	7,093	0.01%
2018/05/24	9	66.33	11	66.02	66.60	-2	7,119	-0.03%
2018/05/23	7	65.13	7	64.97	65.10	0	7,096	0.00%
2018/05/22	0	0.00	3	64.90	64.50	-3	7,150	-0.04%
2018/05/21	5	66.16	4	65.78	65.10	1	7,327	0.01%
2018/05/18	1	64.30	0	0.00	64.40	1	7,305	0.01%
2018/05/17	17	65.56	1	65.70	64.20	16	7,663	0.21%
2018/05/14	0	0.00	1	64.30	63.80	-1	8,670	-0.01%
2018/05/11	1	65.70	1	65.00	64.50	0	8,955	0.00%
2018/05/10	1	64.90	3	64.40	64.50	-2	9,567	-0.02%
2018/05/08	0	0.00	1	62.50	63.80	-1	10,168	-0.01%
2018/05/07	3	62.60	1	62.50	62.70	2	10,436	0.02%
2018/05/04	8	60.91	8	62.14	61.20	0	10,847	0.00%
2018/05/03	4	64.85	3	65.00	63.80	1	10,823	0.01%
2018/05/02	2	66.20	4	65.38	65.60	-2	11,215	-0.02%
2018/04/30	2	65.00	0	0.00	65.20	2	11,407	0.02%
2018/04/26	2	64.10	1	63.10	63.50	1	11,494	0.01%
2018/04/25	1	64.90	2	64.60	65.50	-1	11,423	-0.01%
2018/04/24	6	62.48	2	63.50	62.90	4	11,292	0.04%
2018/04/23	4	67.65	0	0.00	66.00	4	11,038	0.04%
2018/04/20	9	68.36	1	68.40	68.10	8	10,952	0.07%
2018/04/19	5	68.24	2	68.65	67.80	3	10,791	0.03%
2018/04/18	12	69.67	3	68.90	68.50	9	10,695	0.08%
2018/04/17	3	71.90	3	73.23	71.00	0	10,337	0.00%
2018/04/16	7	79.43	3	79.20	78.20	4	10,028	0.04%
2018/04/13	4	77.90	27	78.63	77.50	-23	9,783	-0.24%
2018/04/11	1	71.00	1	71.10	71.70	0	9,583	0.00%
2018/04/09	1	71.90	0	0.00	72.70	1	9,556	0.01%
2018/04/03	3	70.80	0	0.00	71.20	3	9,530	0.03%
2018/04/02	0	0.00	2	72.85	72.50	-2	9,489	-0.02%
2018/03/29	0	0.00	4	72.80	72.40	-4	9,550	-0.04%
2018/03/28	1	73.20	0	0.00	72.90	1	9,532	0.01%
2018/03/27	1	74.50	4	73.43	73.10	-3	9,510	-0.03%
2018/03/26	0	0.00	3	71.50	71.40	-3	9,514	-0.03%
2018/03/23	6	70.75	2	69.90	71.10	4	9,584	0.04%
2018/03/22	3	73.10	2	73.25	72.50	1	9,572	0.01%
2018/03/21	3	74.10	1	73.80	73.50	2	9,582	0.02%
2018/03/20	1	73.50	1	73.50	73.40	0	9,571	0.00%
2018/03/19	2	75.00	3	75.57	74.10	-1	9,578	-0.01%
2018/03/16	1	73.00	22	74.33	73.50	-21	9,445	-0.22%
2018/03/15	16	73.57	2	73.50	72.90	14	9,417	0.15%
2018/03/14	4	72.05	0	0.00	71.90	4	9,447	0.04%
2018/03/13	7	73.34	12	73.28	73.20	-5	9,506	-0.05%
2018/03/12	2	71.40	7	71.97	71.90	-5	9,604	-0.05%
2018/03/09	1	71.20	2	72.40	70.90	-1	9,821	-0.01%
2018/03/08	7	72.41	4	72.15	72.10	3	9,799	0.03%
2018/03/06	1	69.80	1	70.00	70.00	0	9,756	0.00%
2018/03/05	3	70.33	1	71.80	70.00	2	9,774	0.02%
2018/03/02	5	71.10	0	0.00	71.00	5	9,787	0.05%
2018/03/01	3	71.70	6	71.90	71.90	-3	9,791	-0.03%
2018/02/27	5	73.70	5	74.66	72.60	0	9,849	0.00%
2018/02/26	5	73.04	4	73.30	73.20	1	9,747	0.01%
2018/02/23	2	72.55	8	73.65	72.90	-6	9,745	-0.06%
2018/02/22	14	73.50	3	72.80	72.50	11	9,784	0.11%
2018/02/21	6	73.30	108	73.87	73.70	-102	9,834	-1.04%	大賣/鉅額交易
2018/02/12	65	69.29	2	69.80	68.90	63	9,840	0.64%
2018/02/09	45	65.36	7	68.71	69.80	38	9,841	0.39%
2018/02/08	15	72.57	9	72.91	70.80	6	9,486	0.06%
2018/02/07	46	78.97	38	76.07	75.50	8	9,260	0.09%
2018/02/06	23	78.08	15	76.97	76.60	8	9,230	0.09%
2018/02/05	15	85.39	8	85.46	85.00	7	8,934	0.08%
2018/02/02	69	92.83	9	92.34	91.40	60	8,933	0.67%
2018/02/01	8	104.13	2	102.00	101.50	6	8,656	0.07%
2018/01/31	6	102.75	16	101.87	104.00	-10	8,489	-0.12%
2018/01/30	8	101.44	4	100.50	99.50	4	8,227	0.05%
2018/01/29	6	100.90	9	100.83	100.50	-3	8,091	-0.04%
2018/01/26	0	0.00	5	96.92	96.80	-5	7,838	-0.06%
2018/01/25	3	95.03	3	95.17	94.70	0	7,710	0.00%
2018/01/24	2	92.90	17	91.38	92.90	-15	7,540	-0.20%
2018/01/23	1	89.30	2	89.20	88.30	-1	7,405	-0.01%
2018/01/22	1	89.00	21	88.75	88.70	-20	7,440	-0.27%
2018/01/19	0	0.00	10	86.60	86.70	-10	7,471	-0.13%
2018/01/18	22	87.95	22	87.94	86.70	0	7,480	0.00%
2018/01/17	1	86.60	3	87.50	87.60	-2	7,547	-0.03%
2018/01/16	0	0.00	9	87.63	87.60	-9	7,569	-0.12%
2018/01/15	2	86.35	1	87.20	86.40	1	7,571	0.01%
2018/01/12	2	85.85	1	86.50	86.10	1	7,609	0.01%
2018/01/10	2	85.20	1	86.80	84.50	1	7,841	0.01%
2018/01/08	7	87.40	7	88.70	87.20	0	7,993	0.00%
2018/01/05	21	88.30	8	89.50	87.20	13	7,976	0.16%
2018/01/04	1	85.10	1	84.30	85.80	0	7,890	0.00%
2018/01/02	1	83.10	1	84.10	83.70	0	8,156	0.00%