TPK-KY (3673)-華南永昌-新莊券商分點個股進出

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:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

TPK-KY (3673)籌碼相關－華南永昌-新莊券商分點個股進出

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

華南永昌-新莊券商分點個股進出
華南永昌-新莊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
2024/05/13	0	0.00	0	36.37	36.60	0	2,391	0.00%
2024/05/06	3	37.75	0	0.00	37.80	3	2,436	0.12%
2024/04/29	0	0.00	5	38.45	38.95	-5	2,535	-0.20%
2024/04/26	0	0.00	4	38.10	37.75	-4	2,507	-0.16%
2024/04/22	5	36.20	0	0.00	36.00	5	2,579	0.19%
2024/04/19	10	36.30	1	36.35	36.30	9	2,585	0.35%
2024/04/18	1	37.50	0	37.10	37.70	1	2,577	0.04%
2024/04/16	2	37.30	0	0.00	37.25	2	2,565	0.08%
2024/04/15	2	38.10	0	0.00	38.05	2	2,557	0.08%
2024/04/12	2	38.90	0	0.00	38.80	2	2,563	0.08%
2024/04/11	0.1	39.90	0	0.00	39.45	0.1	2,603	0.00%
2024/04/10	3	40.48	10	39.70	40.35	-7	2,595	-0.27%
2024/04/09	0	0.00	5	38.60	38.60	-5	2,554	-0.20%
2024/04/08	0	38.75	0	0.00	38.65	0	2,582	0.00%
2024/04/03	0	39.10	0	0.00	39.10	0	2,546	0.00%
2024/04/02	5	37.80	0	0.00	38.60	5	2,462	0.20%
2024/04/01	5	37.00	0	0.00	38.10	5	2,394	0.21%
2024/03/29	0	36.90	1	36.75	36.85	-1	2,312	-0.04%
2024/03/27	0	36.45	0	0.00	36.45	0	2,223	0.00%
2024/03/26	0	0.00	1	36.15	35.95	-1	2,181	-0.05%
2024/03/25	1	36.60	1	36.20	36.25	0	2,128	0.00%
2024/03/22	0	35.69	0	0.00	35.65	0	2,092	0.00%
2024/03/21	0	35.00	0	0.00	35.10	0	2,047	0.00%
2024/03/20	0	0.00	45	34.10	33.90	-45	2,021	-2.23%
2024/03/19	0	34.28	0	0.00	34.25	0	2,012	0.00%
2024/03/18	0	34.26	0	0.00	34.15	0	2,011	0.00%
2024/03/15	0	34.15	0	0.00	34.15	0	2,008	0.00%
2024/03/14	0	34.25	0	0.00	34.45	0	1,985	0.00%
2024/03/13	0	34.65	1	34.75	34.85	-1	1,972	-0.05%
2024/03/12	0	35.05	0	0.00	35.05	0	1,957	0.00%
2024/03/11	0	34.05	0	0.00	33.85	0	1,933	0.00%
2024/03/08	0	35.45	51	34.98	34.90	-51	1,884	-2.71%
2024/03/07	0	35.20	0	0.00	34.85	0	1,843	0.00%
2024/03/06	0	34.88	0	0.00	34.85	0	1,813	0.00%
2024/03/05	0	34.85	0	0.00	35.05	0	1,745	0.00%
2024/03/04	0	35.08	0	0.00	35.00	0	1,724	0.00%
2024/02/27	0	36.70	0	0.00	35.00	0	1,737	0.00%
2024/02/26	0	35.55	0	0.00	35.30	0	1,740	0.00%
2024/02/23	1	36.40	0	0.00	35.65	1	1,730	0.06%
2024/02/22	4	36.85	2	36.70	36.70	2	1,706	0.12%
2024/02/21	10	36.65	0	0.00	36.65	10	1,699	0.59%
2024/02/20	0	36.95	10	36.95	36.95	-10	1,699	-0.59%
2024/02/19	2	37.35	2	37.85	37.50	0	1,693	0.00%
2024/02/16	0	37.35	0	0.00	37.35	0	1,662	0.00%
2024/01/31	10	35.75	0	0.00	35.70	10	1,501	0.67%
2024/01/29	0	36.90	0	0.00	36.90	0	1,464	0.00%
2024/01/26	2	37.35	1	37.20	36.35	1	1,447	0.07%
2024/01/25	0	0.00	2	36.50	36.50	-2	1,376	-0.15%
2024/01/24	0	36.23	0	0.00	36.70	0	1,352	0.00%
2024/01/23	0	35.55	0	0.00	35.30	0	1,301	0.00%
2024/01/19	1	36.40	3	35.95	35.60	-2	1,289	-0.16%
2024/01/18	8	35.46	8	35.74	35.70	0	1,266	0.00%
2024/01/17	10	35.10	0	0.00	34.80	10	1,249	0.80%
2024/01/16	0	36.47	0	0.00	36.10	0	1,219	0.00%
2024/01/11	1	36.30	1	35.80	36.30	0	1,146	0.00%
2024/01/08	0	0.00	3	36.55	36.50	-3	1,113	-0.27%
2024/01/05	19	37.97	11	38.42	37.40	8	1,096	0.73%
2024/01/03	0	0.00	1	37.90	37.25	-1	972	-0.10%
2024/01/02	1	38.30	4	38.25	38.10	-3	907	-0.33%
2023/12/29	0	36.60	0	0.00	36.20	0	840	0.00%
2023/12/28	0	35.75	2	35.78	36.50	-2	829	-0.24%
2023/12/26	4.1	35.68	0	0.00	35.65	4.1	809	0.50%
2023/12/25	0	34.70	0	0.00	34.85	0	793	0.00%
2023/12/22	14	34.42	0	0.00	34.30	14	789	1.77%
2023/12/21	1	34.40	2	34.35	34.45	-1	789	-0.13%
2023/12/20	0	34.55	0	0.00	34.55	0	791	0.00%
2023/12/19	15	34.52	0	0.00	34.40	15	785	1.91%
2023/12/18	0	35.45	0	0.00	35.05	0	801	0.00%
2023/12/15	0	35.30	2	35.45	35.30	-2	808	-0.25%
2023/12/14	0	35.20	0	0.00	35.05	0	802	0.00%
2023/12/13	5	34.80	0	0.00	34.70	5	806	0.62%
2023/12/12	0	34.95	0	0.00	35.15	0	829	0.00%
2023/12/11	5	34.80	0	0.00	34.80	5	839	0.60%
2023/12/08	15	35.03	0	0.00	34.75	15	840	1.79%
2023/12/07	0	35.40	0	0.00	35.25	0	841	0.00%
2023/12/06	0	35.70	0	0.00	35.50	0	843	0.00%
2023/12/05	3	36.13	0	0.00	36.00	3	842	0.36%
2023/12/04	0	35.70	0	0.00	35.85	0	834	0.00%
2023/12/01	0	35.75	0	0.00	35.50	0	838	0.00%
2023/11/30	0	35.40	0	0.00	35.60	0	844	0.00%
2023/11/29	6	35.77	0	0.00	35.50	6	854	0.70%
2023/11/27	10	35.10	0	0.00	35.05	10	872	1.15%
2023/11/24	0	0.00	5	36.46	36.05	-5	867	-0.58%
2023/11/17	0	0.00	10	35.10	35.20	-10	834	-1.20%
2023/11/16	0	0.00	5	34.85	34.85	-5	842	-0.59%
2023/11/09	0	0.00	2	33.30	32.85	-2	885	-0.23%
2023/11/03	2	32.80	0	0.00	32.75	2	1,092	0.18%
2023/10/26	5	32.00	0	0.00	32.00	5	1,190	0.42%
2023/10/25	0	32.85	0	0.00	32.70	0	1,201	0.00%
2023/10/24	25	32.11	0	0.00	32.40	25	1,219	2.05%
2023/10/23	5	32.40	5	32.45	32.00	0	1,233	0.00%
2023/10/19	0	0.00	100	32.69	32.70	-100	1,286	-7.77%
2023/10/18	0	33.40	0	0.00	33.15	0	1,304	0.00%
2023/10/17	5	33.95	0	0.00	33.75	5	1,329	0.38%
2023/10/13	0	0.00	0	34.90	34.90	0	1,439	0.00%
2023/10/12	0	0.00	0	34.50	34.50	0	1,457	0.00%
2023/10/06	6	34.01	0	0.00	34.05	6	1,538	0.39%
2023/10/04	4	33.83	0	0.00	34.00	4	1,607	0.25%
2023/09/28	0	33.90	0	0.00	33.65	0	1,796	0.00%
2023/09/27	6	33.60	0	0.00	33.55	6	1,869	0.32%
2023/09/26	4	33.70	0	0.00	33.75	4	1,952	0.20%
2023/09/25	1	34.05	0	0.00	34.20	1	2,043	0.05%
2023/09/21	10	33.75	0	0.00	33.40	10	2,131	0.47%
2023/09/20	30	34.18	0	0.00	34.10	30	2,146	1.40%
2023/09/19	15	34.40	0	0.00	34.35	15	2,206	0.68%
2023/09/15	5	34.90	0	0.00	34.55	5	2,680	0.19%
2023/09/11	0	34.80	0	0.00	34.55	0	2,926	0.00%
2023/09/08	2	35.00	0	0.00	35.05	2	2,952	0.07%
2023/09/06	1	35.30	0	0.00	35.15	1	3,042	0.03%
2023/09/05	0	35.75	0	0.00	35.55	0	3,162	0.00%
2023/08/30	0	0.00	2	34.65	34.70	-2	3,667	-0.05%
2023/08/25	0	0.00	0	34.50	34.35	0	4,034	0.00%
2023/08/18	0	0.00	0	34.65	34.35	0	4,239	0.00%
2023/08/17	2	34.85	0	0.00	34.85	2	4,286	0.05%
2023/08/11	1	35.60	0	0.00	35.30	1	4,726	0.02%
2023/08/10	6	35.61	0	0.00	35.40	6	4,741	0.13%
2023/08/09	0	0.00	2	38.35	38.50	-2	4,654	-0.04%
2023/08/04	1	38.75	0	0.00	38.90	1	4,781	0.02%
2023/08/02	4	38.29	2	38.45	38.35	2	4,876	0.04%
2023/08/01	2	39.10	0	0.00	39.15	2	4,892	0.04%
2023/07/31	3	39.10	0	0.00	39.15	3	4,954	0.06%
2023/07/28	1	39.90	0	0.00	39.90	1	5,099	0.02%
2023/07/24	1	39.75	1	39.40	39.40	0	5,107	0.00%
2023/07/20	1	41.35	0	0.00	40.80	1	5,113	0.02%
2023/07/19	0	0.00	1	40.45	40.00	-1	5,127	-0.02%
2023/07/18	1	40.10	1	41.45	40.15	0	5,194	0.00%
2023/07/10	1	43.10	2	43.30	42.45	-1	6,131	-0.02%
2023/07/07	2	43.55	0	0.00	43.10	2	6,198	0.03%
2023/07/06	0	0.00	1	45.35	45.30	-1	6,206	-0.02%
2023/07/05	1	45.80	0	0.00	45.55	1	6,179	0.02%
2023/07/03	0	0.00	3	45.35	45.35	-3	6,039	-0.05%
2023/06/30	0	0.00	1	44.10	44.30	-1	5,949	-0.02%
2023/06/29	0	0.00	1	43.75	43.90	-1	5,909	-0.02%
2023/06/28	1	43.35	1	43.40	43.25	0	5,876	0.00%
2023/06/26	3	44.13	0	0.00	43.95	3	5,812	0.05%
2023/06/21	1	44.95	6	45.17	45.05	-5	5,673	-0.09%
2023/06/20	1	42.95	0	0.00	42.70	1	5,357	0.02%
2023/06/19	0	0.00	5	42.20	42.50	-5	5,310	-0.09%
2023/06/14	0	0.00	1	43.05	42.40	-1	5,159	-0.02%
2023/06/12	0	0.00	1	42.90	42.80	-1	5,144	-0.02%
2023/06/09	5	42.85	0	0.00	42.75	5	5,135	0.10%
2023/06/08	4	44.04	4	44.19	43.80	0	5,065	0.00%
2023/06/07	0	0.00	5	44.15	43.20	-5	4,933	-0.10%
2023/06/06	6	43.97	3	43.92	43.95	3	4,808	0.06%
2023/06/02	5	42.50	1	42.60	42.35	4	4,735	0.08%
2023/06/01	1	43.00	2	43.60	43.25	-1	4,749	-0.02%
2023/05/30	1	42.20	2	41.93	42.00	-1	4,518	-0.02%
2023/05/29	1	41.95	0	0.00	41.75	1	4,490	0.02%
2023/05/25	1	41.35	1	42.00	41.60	0	4,639	0.00%
2023/05/24	1	41.60	1	41.70	41.55	0	4,706	0.00%
2023/05/23	1	41.60	1	41.95	41.60	0	4,677	0.00%
2023/05/22	2	41.48	6	41.43	41.60	-4	4,624	-0.09%
2023/05/19	3	40.15	2	40.18	40.30	1	4,515	0.02%
2023/05/18	1	40.75	7	40.48	40.50	-6	4,443	-0.14%
2023/05/17	3	40.20	20	40.07	40.60	-17	4,302	-0.40%
2023/05/16	2	38.88	2.1	38.82	38.95	-0.1	4,083	0.00%
2023/05/11	3	37.97	0	0.00	37.60	3	3,987	0.08%
2023/05/10	2	38.48	2	38.63	38.45	0	3,927	0.00%
2023/05/09	1	38.50	1	38.25	39.55	0	3,851	0.00%
2023/05/08	0	38.95	0	0.00	38.75	0	3,758	0.00%
2023/05/05	0	38.16	0	0.00	38.30	0	3,720	0.00%
2023/05/03	1	37.05	0	0.00	37.05	1	3,480	0.03%
2023/04/28	0	37.85	0	0.00	37.35	0	3,468	0.00%
2023/04/27	6	37.08	0	0.00	37.45	6	3,434	0.17%
2023/04/26	0	0.00	2	37.10	37.20	-2	3,407	-0.06%
2023/04/25	1	37.40	0	0.00	36.90	1	3,382	0.03%
2023/04/21	8	38.05	0	0.00	37.50	8	3,281	0.24%
2023/04/20	3	39.23	6	40.02	38.50	-3	3,166	-0.09%
2023/04/19	5	43.15	16	42.01	41.25	-11	2,923	-0.38%
2023/04/18	0	0.00	1	41.50	41.50	-1	2,349	-0.04%
2023/04/17	1	38.54	5	37.61	37.75	-4	2,264	-0.18%
2023/04/14	15	38.14	6	38.17	37.90	9	2,165	0.42%
2023/04/12	10	37.09	2	36.80	36.80	8	1,947	0.41%
2023/04/11	0.1	36.40	0	0.00	36.40	0.1	1,843	0.01%
2023/04/10	0	0.00	2	33.80	34.60	-2	1,719	-0.12%
2023/04/06	1	34.00	0	0.00	34.05	1	1,688	0.06%
2023/03/31	0	34.30	0	0.00	34.25	0	1,679	0.00%
2023/03/30	0	34.64	0	0.00	34.30	0	1,673	0.00%
2023/03/29	0	34.50	0	0.00	34.65	0	1,665	0.00%
2023/03/28	0	35.15	0	0.00	34.30	0	1,666	0.00%
2023/03/27	1	35.25	0	0.00	35.00	1	1,634	0.06%
2023/03/23	0	35.21	0	0.00	35.15	0	1,604	0.00%
2023/03/22	2	35.35	0	0.00	35.30	2	1,593	0.13%
2023/03/21	0	34.73	0	0.00	34.75	0	1,549	0.00%
2023/03/17	1	34.40	1	34.35	34.35	0	1,525	0.00%
2023/03/16	2	34.47	0	0.00	34.10	2	1,501	0.13%
2023/03/15	0	34.80	0	0.00	34.40	0	1,467	0.00%
2023/03/14	1	35.70	1	35.30	35.00	0	1,453	0.00%
2023/03/13	1	35.80	0	0.00	35.60	1	1,411	0.07%
2023/03/10	0	35.10	0	0.00	34.50	0	1,357	0.00%
2023/03/09	1	35.50	0	0.00	35.50	1	1,311	0.08%
2023/03/08	1	35.85	1	36.40	36.10	0	1,277	0.00%
2023/03/07	0	36.75	0	0.00	36.75	0	1,226	0.00%
2023/03/06	1	35.36	1	35.65	36.50	0	1,156	0.00%
2023/03/03	0	34.33	0	0.00	34.10	0	1,046	0.00%
2023/03/02	0	34.08	0	0.00	33.90	0	1,037	0.00%
2023/03/01	0	34.05	0	0.00	33.75	0	1,000	0.00%
2023/02/24	0	34.28	1	34.20	34.20	-1	970	-0.10%
2023/02/23	8	34.64	0.1	35.00	35.05	8	888	0.89%
2023/02/22	3.1	33.57	2	33.73	33.95	1.1	712	0.15%
2023/02/21	0	32.00	1	31.85	31.75	-1	604	-0.16%
2023/02/20	0	32.00	0	0.00	31.95	0	605	0.00%
2023/02/17	0	31.26	0	0.00	31.20	0	600	0.00%
2023/02/16	0	31.35	0	0.00	31.20	0	612	0.00%
2023/02/13	0	30.95	0	0.00	30.50	0	624	0.00%
2023/02/09	0	31.25	0	0.00	30.80	0	639	0.00%
2023/02/03	0	0.00	1	31.35	31.35	-1	634	-0.16%
2023/01/30	0	30.37	0	0.00	30.05	0	674	0.00%
2023/01/17	0	29.65	0	0.00	29.45	0	673	0.00%
2023/01/13	0	29.95	0	0.00	29.60	0	695	0.00%
2023/01/11	0	30.00	0	0.00	30.05	0	709	0.00%
2023/01/10	0	30.20	0	0.00	30.10	0	710	0.00%
2023/01/05	0	29.93	0	0.00	29.80	0	740	0.00%
2023/01/04	0	29.85	0	0.00	29.80	0	748	0.00%
2022/12/30	0	29.80	0	0.00	29.45	0	788	0.00%
2022/12/19	0	30.45	0	0.00	30.35	0	856	0.00%
2022/12/16	0	30.70	0	0.00	30.30	0	867	0.00%
2022/12/01	0	31.90	0	0.00	31.85	0	892	0.00%
2022/11/25	0	31.35	0	0.00	30.95	0	913	0.00%
2022/11/18	0	31.35	0	0.00	31.10	0	1,075	0.00%
2022/11/14	0	31.00	0	0.00	30.70	0	1,256	0.00%
2022/11/11	0	30.95	0	0.00	30.60	0	1,247	0.00%
2022/11/04	2	29.90	2	29.63	29.90	0	1,279	0.00%
2022/11/03	0	29.80	0	0.00	29.70	0	1,276	0.00%
2022/11/01	0	29.10	0	0.00	29.05	0	1,267	0.00%
2022/10/07	0	32.70	0	0.00	32.60	0	1,189	0.00%
2022/10/06	0	31.83	0	0.00	31.90	0	1,169	0.00%
2022/10/04	0	31.65	0	0.00	31.80	0	1,174	0.00%
2022/09/29	0	31.35	0	0.00	30.90	0	1,169	0.00%
2022/09/26	0	33.45	0	0.00	32.15	0	1,153	0.00%
2022/09/12	0	35.85	0	0.00	35.95	0	1,209	0.00%
2022/09/06	0	35.25	0	0.00	34.55	0	1,214	0.00%
2022/08/23	1	36.40	0	0.00	36.40	1	1,050	0.10%
2022/08/19	1	35.70	3	35.13	36.10	-2	934	-0.21%
2022/08/18	0	33.93	0	0.00	33.95	0	873	0.00%
2022/08/12	2	34.20	0	0.00	34.10	2	880	0.23%
2022/07/20	0	34.80	0	0.00	34.55	0	1,022	0.00%
2022/07/15	0	34.00	0	0.00	34.15	0	1,017	0.00%
2022/07/06	0	33.35	0	0.00	32.30	0	1,054	0.00%
2022/07/05	0	33.05	0	0.00	33.15	0	1,100	0.00%
2022/06/24	0	0.00	10	33.70	33.50	-10	1,097	-0.91%
2022/05/20	10	33.23	0	0.00	33.25	10	1,251	0.80%
2022/05/06	0	33.70	0	0.00	33.30	0	1,180	0.00%
2022/04/15	0	0.00	4	35.70	35.75	-4	1,295	-0.31%
2022/04/11	0	0.00	5	36.15	36.10	-5	1,606	-0.31%
2022/04/07	2	35.35	0	0.00	35.20	2	1,597	0.13%
2022/04/06	3	36.00	0	0.00	36.00	3	1,573	0.19%
2022/03/22	0	0.00	1	38.40	38.40	-1	1,660	-0.06%
2022/03/07	1	36.90	0	0.00	36.90	1	1,716	0.06%
2022/02/21	0	0.00	1	40.40	40.45	-1	1,839	-0.05%
2022/02/11	0	0.00	1	40.25	40.10	-1	1,984	-0.05%
2022/01/21	0	0.00	17	40.45	40.10	-17	2,545	-0.67%
2022/01/20	17	40.97	1	41.00	41.00	16	2,711	0.59%
2022/01/19	0	0.00	1	40.85	40.90	-1	2,743	-0.04%
2022/01/17	2	40.90	0	0.00	41.05	2	2,929	0.07%
2022/01/14	1	40.70	0	0.00	40.70	1	2,925	0.03%
2022/01/07	7	45.11	24	44.77	43.70	-17	2,813	-0.60%
2022/01/06	1	43.80	0	0.00	44.00	1	2,553	0.04%
2022/01/05	0	0.00	1	43.05	43.00	-1	2,521	-0.04%
2021/12/30	12	43.75	1	43.80	43.45	11	2,520	0.44%
2021/12/29	0	0.00	1	43.30	43.50	-1	2,512	-0.04%
2021/12/28	2	43.20	0	0.00	43.30	2	2,529	0.08%
2021/12/15	0	0.00	2	41.33	41.35	-2	2,564	-0.08%
2021/11/29	1	40.30	0	0.00	39.90	1	2,644	0.04%
2021/11/23	0	0.00	1	41.70	41.80	-1	2,568	-0.04%
2021/11/16	0	0.00	2	41.80	41.15	-2	2,434	-0.08%
2021/11/12	0	0.00	1	41.50	41.30	-1	2,409	-0.04%
2021/11/05	5	40.48	0	0.00	40.40	5	2,501	0.20%
2021/11/04	0	0.00	10	41.55	41.05	-10	2,504	-0.40%
2021/11/02	20	41.81	0	0.00	40.75	20	2,478	0.81%
2021/11/01	0	0.00	5	44.50	43.20	-5	2,378	-0.21%
2021/10/29	19	42.89	14	43.07	42.50	5	2,209	0.23%
2021/10/28	1	42.75	1	44.30	44.30	0	2,034	0.00%
2021/10/25	3	41.25	3	41.42	41.05	0	1,805	0.00%
2021/10/22	0	0.00	1	37.80	38.25	-1	1,700	-0.06%
2021/09/24	0	0.00	0.1	37.50	37.30	-0.1	1,926	0.00%
2021/09/08	1	37.00	0	0.00	36.85	1	2,092	0.05%
2021/08/26	0	0.00	1	39.80	39.50	-1	2,203	-0.05%
2021/08/24	1	39.55	0	0.00	39.05	1	2,275	0.04%
2021/08/20	0	0.00	1	38.55	38.30	-1	2,358	-0.04%
2021/08/17	0	0.00	1	39.50	38.70	-1	2,442	-0.04%
2021/08/10	0	0.00	0.2	42.00	41.50	-0.2	2,514	-0.01%
2021/07/23	1	44.75	0	0.00	44.80	1	5,104	0.02%
2021/07/20	0	0.00	1	44.55	44.35	-1	6,129	-0.02%
2021/07/15	0	0.00	10	45.20	45.10	-10	6,322	-0.16%
2021/07/14	1	45.70	0	0.00	45.30	1	6,380	0.02%
2021/07/08	0	0.00	1	45.30	45.30	-1	6,699	-0.01%
2021/07/07	0	0.00	4	46.40	46.20	-4	6,695	-0.06%
2021/07/06	0	0.00	2	46.43	46.50	-2	6,703	-0.03%
2021/06/29	1	48.20	0	0.00	46.95	1	6,981	0.01%
2021/06/22	0	0.00	2	45.30	45.25	-2	7,092	-0.03%
2021/06/04	1	46.65	0	0.00	46.25	1	7,465	0.01%
2021/06/02	0	0.00	1	47.10	46.65	-1	7,765	-0.01%
2021/06/01	2	47.60	0	0.00	47.30	2	7,887	0.03%
2021/05/26	1	45.35	0	0.00	45.10	1	9,360	0.01%
2021/05/25	18	45.35	18	45.70	45.35	0	9,336	0.00%
2021/05/24	0	0.00	2	45.00	45.35	-2	9,303	-0.02%
2021/05/18	2	44.70	0	0.00	45.30	2	9,254	0.02%
2021/05/17	1	44.90	0	0.00	43.40	1	9,214	0.01%
2021/05/12	3	51.30	10	50.57	50.20	-7	8,880	-0.08%
2021/05/11	0	0.00	1	49.85	51.00	-1	8,570	-0.01%
2021/05/10	0	0.00	1	52.60	52.10	-1	8,381	-0.01%
2021/05/07	6	52.25	12	52.37	51.80	-6	8,306	-0.07%
2021/05/06	2	49.98	1	50.00	49.55	1	8,117	0.01%
2021/05/05	9	50.77	0	0.00	49.10	9	8,057	0.11%
2021/05/04	4	51.00	6	51.28	49.45	-2	7,886	-0.03%
2021/05/03	13	54.18	43	55.66	54.30	-30	7,340	-0.41%
2021/04/29	25	54.76	2	55.60	54.20	23	7,002	0.33%
2021/04/28	68	54.87	56	55.52	55.40	12	6,796	0.18%
2021/04/27	17	53.09	3	54.23	56.70	14	6,320	0.22%
2021/04/26	0	0.00	4	51.20	51.60	-4	5,953	-0.07%
2021/04/22	0	0.00	5	50.76	49.50	-5	5,964	-0.08%
2021/04/21	3	51.90	4	51.18	50.60	-1	5,941	-0.02%
2021/04/20	3	51.37	1	51.50	51.50	2	5,881	0.03%
2021/04/19	2	51.55	0	0.00	51.10	2	5,832	0.03%
2021/04/16	3	50.33	0	0.00	49.85	3	5,667	0.05%
2021/04/14	3	48.07	0	0.00	47.75	3	5,601	0.05%
2021/04/13	0	0.00	1	49.80	48.65	-1	5,604	-0.02%
2021/04/09	2	50.08	0	0.00	49.50	2	5,567	0.04%
2021/04/08	0	0.00	4	52.20	52.20	-4	5,458	-0.07%
2021/04/07	4	51.48	0	0.00	51.50	4	5,365	0.07%
2021/03/31	1	50.10	0	0.00	50.20	1	5,278	0.02%
2021/03/30	2	50.80	0	0.00	50.90	2	5,252	0.04%
2021/03/29	1	50.30	0	0.00	50.30	1	5,092	0.02%
2021/03/26	1	49.90	0	0.00	49.70	1	5,076	0.02%
2021/03/19	0	0.00	1	49.80	49.55	-1	5,117	-0.02%
2021/03/18	0	0.00	1	49.55	49.60	-1	5,131	-0.02%
2021/03/17	1	49.20	0	0.00	49.20	1	5,263	0.02%
2021/03/10	2	50.20	2	50.60	50.30	0	5,244	0.00%
2021/03/09	3	50.73	3	50.77	51.30	0	5,193	0.00%
2021/03/08	1	50.30	4	50.10	49.85	-3	5,083	-0.06%
2021/03/05	1	50.00	1	50.30	49.15	0	5,033	0.00%
2021/03/04	0	0.00	2	49.60	50.20	-2	4,909	-0.04%
2021/03/03	2	48.70	1	49.20	49.10	1	4,795	0.02%
2021/03/02	6	50.60	5	50.82	48.10	1	4,671	0.02%
2021/02/26	12	49.27	24	48.99	50.20	-12	4,017	-0.30%
2021/02/25	1	45.65	0	0.00	45.65	1	3,412	0.03%
2021/02/24	0	0.00	1	45.05	45.10	-1	3,427	-0.03%
2021/02/23	0	0.00	1	45.60	45.80	-1	3,434	-0.03%
2021/02/22	2	45.78	0	0.00	45.80	2	3,448	0.06%
2021/02/19	0	0.00	4	44.69	44.65	-4	3,433	-0.12%
2021/01/21	0	0.00	1	43.30	42.60	-1	3,768	-0.03%
2021/01/20	3	44.40	10	44.17	43.45	-7	3,747	-0.19%
2021/01/18	0	0.00	2	45.65	46.20	-2	3,642	-0.05%
2021/01/15	10	46.90	0	0.00	45.65	10	3,672	0.27%
2021/01/14	2	46.28	10	45.05	46.15	-8	3,537	-0.23%
2021/01/04	0	0.00	1	47.00	47.00	-1	3,511	-0.03%
2020/12/28	0	0.00	1	46.60	46.60	-1	3,419	-0.03%
2020/12/18	1	46.60	2	46.55	46.50	-1	3,378	-0.03%
2020/12/15	1	44.40	13	44.12	43.90	-12	3,294	-0.36%
2020/12/11	1	46.70	0	0.00	44.20	1	3,371	0.03%
2020/12/10	0	0.00	2	46.60	46.55	-2	3,273	-0.06%
2020/12/09	4	47.95	1	47.85	47.95	3	3,236	0.09%
2020/12/08	1	47.80	4	47.90	47.65	-3	3,227	-0.09%
2020/12/07	1	48.05	0	0.00	48.10	1	3,192	0.03%
2020/12/04	1	47.50	1	48.05	47.50	0	3,174	0.00%
2020/12/03	3	47.60	0	0.00	47.30	3	3,190	0.09%
2020/12/02	17	48.17	0	0.00	48.00	17	3,185	0.53%
2020/12/01	2	47.25	0	0.00	47.45	2	3,154	0.06%
2020/11/18	5	46.20	0	0.00	46.00	5	3,700	0.14%
2020/11/16	2	46.25	0	0.00	46.30	2	3,831	0.05%
2020/11/11	0	0.00	1	46.55	46.55	-1	3,953	-0.03%
2020/11/09	1	46.20	0	0.00	46.35	1	4,039	0.02%
2020/11/06	1	48.80	0	0.00	48.20	1	3,974	0.03%
2020/11/02	1	50.60	1	49.00	49.05	0	4,324	0.00%
2020/10/28	0	0.00	1	49.80	49.60	-1	5,864	-0.02%
2020/10/19	1	51.80	0	0.00	51.90	1	6,246	0.02%
2020/10/15	0	0.00	1	52.40	52.50	-1	6,494	-0.02%
2020/10/12	0	0.00	1	49.20	49.00	-1	6,383	-0.02%
2020/09/25	1	47.90	1	48.35	47.65	0	6,644	0.00%
2020/09/24	0	0.00	1	49.30	49.05	-1	6,633	-0.02%
2020/09/15	0	0.00	1	50.80	52.80	-1	6,707	-0.01%
2020/09/04	1	52.60	0	0.00	52.60	1	7,056	0.01%
2020/09/03	0	0.00	5	53.20	53.30	-5	7,034	-0.07%
2020/09/02	9	54.76	4	53.60	53.60	5	6,995	0.07%
2020/09/01	0	0.00	1	51.50	54.10	-1	6,747	-0.01%
2020/08/31	0	0.00	1	49.20	49.20	-1	6,630	-0.02%
2020/08/27	1	50.50	0	0.00	49.90	1	6,667	0.01%
2020/08/24	0	0.00	1	50.40	50.40	-1	6,799	-0.01%
2020/08/20	1	50.30	1	50.60	50.00	0	6,892	0.00%
2020/08/19	1	53.80	0	0.00	53.20	1	6,765	0.01%
2020/08/13	2	53.00	0	0.00	53.00	2	6,593	0.03%
2020/08/11	1	54.60	1	54.40	55.30	0	6,474	0.00%
2020/08/10	21	55.50	21	55.47	54.70	0	6,424	0.00%
2020/08/07	18	57.56	17	55.67	55.10	1	6,362	0.02%
2020/08/06	10	57.32	8	57.70	58.40	2	6,139	0.03%
2020/08/05	0	0.00	3	57.00	58.00	-3	6,004	-0.05%
2020/08/04	74	57.07	73	57.89	57.50	1	5,790	0.02%
2020/08/03	26	54.54	28	54.96	56.20	-2	5,322	-0.04%
2020/07/30	3	47.25	3	47.32	47.20	0	4,277	0.00%
2020/07/29	0	0.00	6	45.90	46.25	-6	4,222	-0.14%
2020/07/22	11	48.26	5	48.25	47.80	6	4,254	0.14%
2020/07/21	2	47.58	6	47.10	47.70	-4	4,074	-0.10%
2020/07/17	3	44.55	0	0.00	44.40	3	3,981	0.08%
2020/07/15	0	0.00	90	44.93	44.80	-90	4,078	-2.21%
2020/07/10	0	0.00	1	45.25	44.85	-1	4,348	-0.02%
2020/06/29	0	0.00	1	46.20	46.05	-1	4,461	-0.02%
2020/06/24	4	46.80	3	46.67	46.80	1	4,460	0.02%
2020/06/19	0	0.00	2	45.35	46.00	-2	4,461	-0.04%
2020/06/18	1	45.30	0	0.00	45.10	1	4,426	0.02%
2020/06/17	4	45.35	0	0.00	45.05	4	4,391	0.09%
2020/06/12	3	46.12	2	46.18	46.50	1	4,474	0.02%
2020/06/11	11	47.75	15	47.48	46.30	-4	4,393	-0.09%
2020/06/10	0	0.00	1	45.20	45.30	-1	4,204	-0.02%
2020/06/09	2	45.00	1	44.70	44.85	1	4,267	0.02%
2020/06/08	2	46.05	1	45.40	45.30	1	4,328	0.02%
2020/06/05	7	45.92	5	46.02	45.85	2	4,260	0.05%
2020/06/02	3	44.68	11	44.81	45.00	-8	4,107	-0.19%
2020/06/01	0	0.00	13	43.28	43.45	-13	3,947	-0.33%
2020/05/26	2	42.00	0	0.00	42.55	2	3,843	0.05%
2020/05/25	11	42.30	0	0.00	42.25	11	3,839	0.29%
2020/05/22	0	0.00	15	42.38	41.60	-15	3,868	-0.39%
2020/05/21	15	41.90	0	0.00	41.80	15	3,876	0.39%
2020/05/12	3	42.93	0	0.00	42.75	3	3,841	0.08%
2020/05/11	0	0.00	2	42.45	42.40	-2	3,838	-0.05%
2020/05/07	4	42.00	2	41.90	41.85	2	3,836	0.05%
2020/04/30	1	42.10	0	0.00	42.05	1	3,858	0.03%
2020/04/21	2	41.80	0	0.00	39.80	2	3,766	0.05%
2020/04/17	2	42.90	0	0.00	41.60	2	3,670	0.05%
2020/04/15	0	0.00	3	41.25	41.00	-3	3,469	-0.09%
2020/04/14	3	40.57	0	0.00	41.50	3	3,430	0.09%
2020/04/09	1	39.00	7	39.97	38.55	-6	3,263	-0.18%
2020/04/08	7	37.50	0	0.00	37.50	7	3,168	0.22%
2020/03/20	0	0.00	2	34.05	34.00	-2	2,908	-0.07%
2020/03/19	22	31.79	0	0.00	31.70	22	2,868	0.77%
2020/03/18	0	0.00	1	35.20	35.20	-1	2,785	-0.04%
2020/03/17	0	0.00	1	36.75	36.00	-1	2,738	-0.04%
2020/03/16	1	38.85	1	37.00	37.00	0	2,702	0.00%
2020/03/13	20	38.10	0	0.00	39.05	20	2,719	0.74%
2020/03/12	30	41.33	2	42.35	42.10	28	2,630	1.06%
2020/02/24	0	0.00	3	46.35	46.15	-3	2,352	-0.13%
2020/02/19	3	48.70	0	0.00	48.20	3	2,331	0.13%
2020/02/03	0	0.00	1	44.15	45.20	-1	3,480	-0.03%
2020/01/30	10	48.00	0	0.00	48.00	10	4,256	0.23%
2020/01/14	0	0.00	3	54.10	54.10	-3	4,570	-0.07%
2020/01/13	0	0.00	2	53.80	53.80	-2	4,624	-0.04%
2020/01/08	12	52.90	0	0.00	52.60	12	5,326	0.23%
2020/01/07	5	54.70	0	0.00	54.70	5	5,663	0.09%
2020/01/06	0	0.00	21	55.60	55.60	-21	5,675	-0.37%
2020/01/03	2	57.25	4	56.80	56.60	-2	5,665	-0.04%
2020/01/02	0	0.00	1	57.50	57.70	-1	5,681	-0.02%
2019/12/30	5	57.58	0	0.00	56.70	5	5,737	0.09%
2019/12/27	0	0.00	20	56.84	57.10	-20	5,690	-0.35%
2019/12/26	0	0.00	4	57.03	56.70	-4	5,673	-0.07%
2019/12/25	0	0.00	1	56.40	56.50	-1	5,675	-0.02%
2019/12/24	5	55.90	0	0.00	55.70	5	5,699	0.09%
2019/12/18	0	0.00	2	58.05	56.90	-2	5,766	-0.03%
2019/12/17	2	56.90	1	56.90	57.00	1	5,855	0.02%
2019/12/10	0	0.00	5	57.10	57.60	-5	5,945	-0.08%
2019/12/05	0	0.00	3	55.47	55.50	-3	5,982	-0.05%
2019/12/04	1	54.60	0	0.00	54.60	1	5,992	0.02%
2019/12/02	2	54.60	0	0.00	54.60	2	6,029	0.03%
2019/11/29	1	55.50	1	55.40	55.40	0	6,032	0.00%
2019/11/27	2	55.80	1	55.50	55.50	1	6,163	0.02%
2019/11/22	1	55.80	0	0.00	55.40	1	6,591	0.02%
2019/11/21	0	0.00	1	54.60	55.80	-1	6,645	-0.02%
2019/11/20	4	55.30	0	0.00	55.10	4	6,689	0.06%
2019/11/15	1	55.80	0	0.00	56.00	1	6,878	0.01%
2019/11/14	19	55.48	18	55.10	55.00	1	6,901	0.01%
2019/11/13	1	56.00	1	56.50	56.10	0	6,916	0.00%
2019/11/12	2	57.20	0	0.00	57.00	2	6,993	0.03%
2019/11/11	11	57.46	11	55.92	55.80	0	7,019	0.00%
2019/11/08	3	61.13	3	61.53	60.10	0	6,897	0.00%
2019/11/07	31	64.21	31	62.78	62.80	0	6,827	0.00%
2019/11/06	18	67.82	29	68.42	66.30	-11	6,655	-0.17%
2019/11/04	0	0.00	9	68.30	67.70	-9	6,517	-0.14%
2019/10/31	0	0.00	1	66.30	66.30	-1	6,466	-0.02%
2019/10/30	3	66.90	0	0.00	67.20	3	6,403	0.05%
2019/10/29	66	67.24	56	67.77	67.70	10	6,323	0.16%
2019/10/28	0	0.00	1	63.80	63.80	-1	5,741	-0.02%
2019/10/25	0	0.00	4	63.40	62.50	-4	5,747	-0.07%
2019/10/24	0	0.00	1	63.00	63.20	-1	5,844	-0.02%
2019/10/23	2	63.00	2	63.10	62.40	0	5,862	0.00%
2019/10/22	1	64.40	7.2	62.94	63.00	-6.2	5,810	-0.11%
2019/10/21	0	0.00	0.2	62.80	62.80	-0.2	5,646	0.00%
2019/10/18	1	62.00	1	61.80	62.10	0	5,594	0.00%
2019/10/17	1	62.10	0	0.00	62.10	1	5,546	0.02%
2019/10/16	13	63.92	12	64.27	61.40	1	5,476	0.02%
2019/10/15	0	0.00	4	63.88	64.20	-4	5,053	-0.08%
2019/10/04	1	56.80	0	0.00	56.80	1	4,681	0.02%
2019/10/03	0	56.90	0	0.00	56.90	0	4,645	0.00%
2019/10/02	0	57.10	0	0.00	57.10	0	4,791	0.00%
2019/09/26	3	58.30	3	57.10	57.10	0	5,106	0.00%
2019/09/25	0	0.00	3	58.00	57.80	-3	5,178	-0.06%
2019/09/20	1	58.70	1	58.00	57.80	0	5,158	0.00%
2019/09/18	0	0.00	1	57.90	57.20	-1	5,058	-0.02%
2019/09/17	1	57.10	0	0.00	56.80	1	5,021	0.02%
2019/08/29	1	58.00	4	58.45	58.00	-3	4,901	-0.06%
2019/08/28	1	59.90	1	58.90	59.20	0	4,787	0.00%
2019/08/27	0	0.00	3	59.10	59.50	-3	4,670	-0.06%
2019/08/23	0	0.00	2	57.55	57.90	-2	4,476	-0.04%
2019/08/22	1	57.30	0	0.00	57.20	1	4,483	0.02%
2019/08/21	1	57.01	2	56.85	57.50	-1	4,433	-0.02%
2019/08/20	0	0.00	2	56.10	55.80	-2	4,345	-0.05%
2019/08/19	1	56.60	0	0.00	56.90	1	4,309	0.02%
2019/08/16	3	56.86	0	0.00	56.10	3	4,274	0.07%
2019/08/15	0	0.00	1	56.00	56.30	-1	4,212	-0.02%
2019/08/14	4	57.10	2	55.30	55.20	2	4,113	0.05%
2019/08/13	1	55.40	0	0.00	55.90	1	3,973	0.03%
2019/08/08	1	53.40	0	0.00	53.40	1	3,809	0.03%
2019/07/30	0	0.00	3	54.23	54.20	-3	3,576	-0.08%
2019/07/26	1	54.30	0	0.00	55.00	1	3,490	0.03%
2019/07/25	0	53.70	0	0.00	53.80	0	3,391	0.00%
2019/07/18	0	0.00	1	52.50	52.10	-1	3,514	-0.03%
2019/07/12	0	0.00	1	52.40	52.70	-1	3,525	-0.03%
2019/07/11	0	0.00	1	53.10	52.70	-1	3,582	-0.03%
2019/07/08	5	54.42	3	53.47	53.00	2	4,095	0.05%
2019/07/04	1	52.90	4	52.83	52.40	-3	4,054	-0.07%
2019/07/02	1	51.80	0	0.00	51.90	1	3,988	0.03%
2019/05/30	2	50.00	0	0.00	49.75	2	5,885	0.03%
2019/05/28	0	0.00	1	49.00	49.00	-1	5,787	-0.02%
2019/05/20	1	49.30	1	48.75	48.75	0	6,404	0.00%
2019/05/15	1	51.70	0	0.00	51.50	1	6,640	0.02%
2019/05/08	0	0.00	4	55.50	55.00	-4	6,883	-0.06%
2019/05/06	0	0.00	1	55.50	55.90	-1	6,964	-0.01%
2019/05/02	0	0.00	1	57.50	57.60	-1	6,905	-0.01%
2019/04/29	1	55.80	10	55.60	55.40	-9	6,868	-0.13%
2019/04/25	0	0.00	3	58.60	58.60	-3	6,898	-0.04%
2019/04/23	0	0.00	1	60.10	59.90	-1	6,911	-0.01%
2019/04/19	1	58.00	0	0.00	58.50	1	6,956	0.01%
2019/04/18	1	58.10	0	0.00	58.10	1	6,932	0.01%
2019/04/17	1	60.40	0	0.00	59.60	1	6,917	0.01%
2019/04/16	1	60.70	1	60.60	60.60	0	6,899	0.00%
2019/04/15	2	63.20	1.2	61.46	61.10	0.8	6,995	0.01%
2019/04/12	3	58.43	4.5	58.94	59.60	-1.5	6,710	-0.02%
2019/04/11	1	59.30	1	59.90	58.00	0	6,682	0.00%
2019/04/10	3	59.93	2	59.80	59.40	1	6,618	0.02%
2019/04/02	0	0.00	0	59.60	59.60	0	6,346	0.00%
2019/04/01	0	0.00	1	58.80	59.40	-1	6,285	-0.02%
2019/03/29	0	0.00	1	58.30	58.20	-1	6,159	-0.02%
2019/03/28	1	58.20	0	0.00	58.10	1	6,165	0.02%
2019/03/25	1	57.30	0	0.00	57.50	1	6,139	0.02%
2019/03/21	21	60.54	1	60.50	60.50	20	6,019	0.33%
2019/03/20	1	60.70	3	59.93	60.10	-2	5,947	-0.03%
2019/03/15	0	0.00	1	55.60	55.30	-1	5,433	-0.02%
2019/03/12	1	55.20	2	55.95	54.50	-1	5,936	-0.02%
2019/03/11	2	55.90	9	55.62	55.00	-7	6,024	-0.12%
2019/03/08	0	54.30	1	55.00	54.30	-1	6,167	-0.02%
2019/03/06	0	54.50	0	0.00	54.60	0	6,341	0.00%
2019/03/05	3	53.60	5	53.46	53.80	-2	6,336	-0.03%
2019/02/26	3	53.27	0	0.00	52.50	3	6,482	0.05%
2019/02/22	0	0.00	2	54.00	53.50	-2	6,774	-0.03%
2019/02/21	155	55.90	152	54.56	54.40	3	6,807	0.04%	大買/大賣/
2019/02/20	3	54.33	0	0.00	54.30	3	6,657	0.05%
2019/02/18	1	52.30	0	0.00	52.00	1	6,641	0.02%
2019/02/13	0	52.20	0	0.00	52.20	0	7,106	0.00%
2019/01/30	8	51.40	0	0.00	50.90	8	7,254	0.11%
2019/01/28	26	51.40	26	51.70	51.60	0	7,372	0.00%
2019/01/21	0	0.00	1	49.70	49.60	-1	8,009	-0.01%
2019/01/18	4	49.70	4	49.33	49.45	0	8,180	0.00%
2019/01/17	0	0.00	1	51.20	49.35	-1	8,256	-0.01%
2019/01/11	2	51.85	1	50.70	50.70	1	8,592	0.01%
2019/01/10	0	0.00	1	51.30	51.20	-1	8,559	-0.01%
2019/01/08	0	0.00	3	50.43	50.60	-3	8,576	-0.03%
2019/01/07	1	49.50	1	50.70	50.30	0	8,570	0.00%
2019/01/03	0	46.60	0	0.00	46.60	0	8,602	0.00%
2018/12/25	2	46.80	7	47.19	48.20	-5	9,276	-0.05%
2018/12/22	2	48.50	0	0.00	48.30	2	9,637	0.02%
2018/12/21	0	48.60	0	0.00	49.00	0	9,683	0.00%
2018/12/18	1	48.15	0	0.00	48.00	1	9,619	0.01%
2018/12/17	1	49.50	6	49.07	48.80	-5	9,591	-0.05%
2018/12/14	3	48.93	2	48.43	49.35	1	9,598	0.01%
2018/12/13	3	49.07	2	49.35	49.30	1	9,544	0.01%
2018/12/12	2	49.68	4	49.48	49.45	-2	9,529	-0.02%
2018/12/11	5	47.76	4	47.71	48.30	1	9,458	0.01%
2018/12/10	10	47.70	5	46.50	46.90	5	9,421	0.05%
2018/12/07	27	49.96	25	49.85	49.35	2	9,252	0.02%
2018/12/06	17	53.51	12	51.91	51.50	5	8,950	0.06%
2018/12/05	1	55.30	0	0.00	54.90	1	8,793	0.01%
2018/12/04	9	56.73	15	56.13	56.00	-6	8,855	-0.07%
2018/12/03	4	56.40	7	55.63	56.10	-3	8,835	-0.03%
2018/11/30	4	53.48	5	53.68	52.90	-1	8,718	-0.01%
2018/11/29	5	53.20	3	52.83	52.00	2	8,458	0.02%
2018/11/28	1	52.10	1	51.50	51.90	0	8,366	0.00%
2018/11/23	2	49.53	3	48.85	48.70	-1	8,377	-0.01%
2018/11/22	4	52.75	7	52.26	50.60	-3	8,321	-0.04%
2018/11/21	8	53.19	3	52.83	53.10	5	8,119	0.06%
2018/11/20	0	0.00	1	52.40	52.70	-1	8,002	-0.01%
2018/11/19	2	53.70	0	0.00	53.40	2	7,924	0.03%
2018/11/16	5	52.56	19	52.68	51.60	-14	7,764	-0.18%
2018/11/15	27	52.27	10	52.30	52.40	17	7,696	0.22%
2018/11/14	9	52.01	9	52.61	52.50	0	7,556	0.00%
2018/11/13	3	49.95	4	49.56	49.50	-1	7,234	-0.01%
2018/11/12	3	48.88	4	49.15	48.95	-1	7,046	-0.01%
2018/11/09	1	48.70	1	48.90	48.90	0	6,990	0.00%
2018/11/07	5	47.72	0	0.00	47.95	5	6,736	0.07%
2018/11/02	3	47.92	1	48.20	48.20	2	6,511	0.03%
2018/10/31	7	49.29	0	0.00	48.00	7	6,075	0.12%
2018/10/29	20	47.65	20	46.60	47.65	0	6,022	0.00%
2018/10/26	1	46.40	0	0.00	46.00	1	6,001	0.02%
2018/10/25	5	48.50	0	0.00	48.45	5	5,967	0.08%
2018/10/24	0	0.00	1	51.50	50.90	-1	5,993	-0.02%
2018/10/23	1	52.40	6	52.07	50.70	-5	5,973	-0.08%
2018/10/22	5	52.36	3	52.53	52.30	2	6,050	0.03%
2018/10/19	6	48.70	6	48.48	50.70	0	5,930	0.00%
2018/10/17	1	49.00	2	49.50	48.25	-1	5,994	-0.02%
2018/10/16	1	48.40	0	0.00	48.10	1	6,125	0.02%
2018/10/15	2	47.30	0	0.00	47.40	2	6,159	0.03%
2018/10/11	0	0.00	4.5	44.62	44.45	-4.5	6,514	-0.07%
2018/10/08	2	54.80	0	0.00	53.40	2	6,050	0.03%
2018/10/05	2	54.45	3	53.30	53.30	-1	5,974	-0.02%
2018/10/04	1	56.70	0	0.00	56.70	1	5,850	0.02%
2018/10/03	3	57.93	2	58.10	56.10	1	5,789	0.02%
2018/10/02	9	55.72	8	56.15	55.70	1	5,593	0.02%
2018/10/01	3	56.13	6	55.88	57.50	-3	5,482	-0.05%
2018/09/28	5	51.90	0	0.00	52.40	5	5,263	0.10%
2018/09/25	0	0.00	1	51.60	51.50	-1	5,224	-0.02%
2018/09/18	8	50.30	8	50.10	50.30	0	5,259	0.00%
2018/09/14	1	51.50	2	51.80	52.00	-1	5,238	-0.02%
2018/09/12	10	50.40	10	49.20	51.30	0	5,242	0.00%
2018/09/11	0	0.00	2	50.25	50.50	-2	5,246	-0.04%
2018/09/10	19	49.15	18	49.80	48.20	1	5,217	0.02%
2018/09/07	8	52.70	8	54.10	51.40	0	5,124	0.00%
2018/09/05	0	0.00	1	54.80	54.80	-1	4,910	-0.02%
2018/09/04	1	55.50	0	0.00	54.80	1	4,947	0.02%
2018/09/03	10	54.79	8	54.50	54.60	2	4,929	0.04%
2018/08/31	9	57.98	8	57.70	57.50	1	4,856	0.02%
2018/08/30	2	58.55	3	58.67	58.50	-1	5,008	-0.02%
2018/08/28	1	55.90	0	0.00	55.50	1	5,216	0.02%
2018/08/22	6	54.75	7	54.30	54.30	-1	5,357	-0.02%
2018/08/20	8	54.30	8	55.60	53.30	0	5,452	0.00%
2018/08/16	16	56.20	16	56.65	56.70	0	5,465	0.00%
2018/08/15	8	57.80	14	58.17	57.60	-6	5,472	-0.11%
2018/08/13	1	60.60	0	0.00	58.20	1	5,609	0.02%
2018/08/08	1	62.00	2	62.30	62.30	-1	5,729	-0.02%
2018/08/07	1	63.70	0	0.00	62.30	1	5,763	0.02%
2018/08/03	5	62.10	0	0.00	61.80	5	5,672	0.09%
2018/08/02	1	61.40	1	61.10	61.10	0	5,662	0.00%
2018/08/01	1	62.30	1	62.70	62.50	0	5,636	0.00%
2018/07/31	1	61.80	2	61.85	60.60	-1	5,546	-0.02%
2018/07/30	3	60.60	1	61.00	60.40	2	5,491	0.04%
2018/07/27	1	59.90	3	61.27	62.20	-2	5,676	-0.04%
2018/07/26	0	0.00	3	61.00	61.00	-3	5,536	-0.05%
2018/07/25	10	61.16	10	60.72	60.80	0	5,528	0.00%
2018/07/24	43	60.79	38	60.93	61.10	5	5,503	0.09%
2018/07/23	13	64.88	9	65.32	63.60	4	5,308	0.08%
2018/07/20	2	67.25	1	67.40	67.80	1	5,209	0.02%
2018/07/19	9	66.78	14	67.74	66.30	-5	5,284	-0.09%
2018/07/18	4	66.33	6	65.90	67.90	-2	5,321	-0.04%
2018/07/16	1	62.40	0	0.00	62.90	1	5,326	0.02%
2018/07/11	0	0.00	1	60.30	60.50	-1	6,117	-0.02%
2018/07/09	1	61.10	1	61.60	61.00	0	6,770	0.00%
2018/07/06	4	60.93	4	61.45	61.10	0	6,760	0.00%
2018/07/05	1	62.10	0	0.00	61.70	1	6,752	0.01%
2018/07/04	0	0.00	1	62.90	62.70	-1	6,764	-0.01%
2018/07/03	1	62.10	1	63.70	62.20	0	6,799	0.00%
2018/07/02	1	63.30	0	0.00	63.00	1	6,841	0.01%
2018/06/29	0	0.00	2	64.15	64.40	-2	6,841	-0.03%
2018/06/27	1	63.00	1	63.50	62.70	0	6,849	0.00%
2018/06/22	2	63.00	0	0.00	62.40	2	6,917	0.03%
2018/06/21	8	64.50	1	64.40	64.00	7	6,896	0.10%
2018/06/20	2	63.45	9	63.61	63.30	-7	6,947	-0.10%
2018/06/19	1	65.60	1	65.00	65.00	0	6,953	0.00%
2018/06/14	1	65.70	0	0.00	65.50	1	6,966	0.01%
2018/06/11	1	66.70	0	0.00	66.20	1	7,214	0.01%
2018/06/07	3	67.90	4	67.85	66.80	-1	7,316	-0.01%
2018/06/06	2	69.40	3	69.27	69.50	-1	7,194	-0.01%
2018/06/05	0	67.30	1	67.30	67.30	-1	7,006	-0.01%
2018/05/31	1	66.10	0	0.00	64.30	1	7,037	0.01%
2018/05/30	0	0.00	2	66.25	65.80	-2	7,034	-0.03%
2018/05/25	0	0.00	1	66.00	65.90	-1	7,093	-0.01%
2018/05/24	0	0.00	2	66.30	66.60	-2	7,119	-0.03%
2018/05/22	1	65.10	0	0.00	64.50	1	7,150	0.01%
2018/05/21	0	0.00	5	65.36	65.10	-5	7,327	-0.07%
2018/05/18	2	63.95	1	64.40	64.40	1	7,305	0.01%
2018/05/17	4	65.23	5	65.16	64.20	-1	7,663	-0.01%
2018/05/16	1	63.00	0	0.00	63.00	1	7,943	0.01%
2018/05/11	1	65.30	3	64.63	64.50	-2	8,955	-0.02%
2018/05/10	0	0.00	1	65.00	64.50	-1	9,567	-0.01%
2018/05/08	0	0.00	1	64.40	63.80	-1	10,168	-0.01%
2018/05/07	0	62.60	0	0.00	62.70	0	10,436	0.00%
2018/05/04	0	0.00	1	61.70	61.20	-1	10,847	-0.01%
2018/05/02	1	66.50	1	65.50	65.60	0	11,215	0.00%
2018/04/30	1	64.70	0	0.00	65.20	1	11,407	0.01%
2018/04/25	3	65.40	1	64.50	65.50	2	11,423	0.02%
2018/04/24	4	62.08	2	62.90	62.90	2	11,292	0.02%
2018/04/23	2	68.30	23	67.05	66.00	-21	11,038	-0.19%
2018/04/20	3	68.40	2	69.10	68.10	1	10,952	0.01%
2018/04/19	2	67.80	1	68.40	67.80	1	10,791	0.01%
2018/04/18	2	70.50	3	69.30	68.50	-1	10,695	-0.01%
2018/04/17	1	74.80	6	72.30	71.00	-5	10,337	-0.05%
2018/04/16	8	79.41	3	79.13	78.20	5	10,028	0.05%
2018/04/13	1	74.50	4	77.38	77.50	-3	9,783	-0.03%
2018/04/12	0	0.00	1	72.40	72.60	-1	9,424	-0.01%
2018/04/11	1	71.70	0	0.00	71.70	1	9,583	0.01%
2018/04/03	3	70.97	0	0.00	71.20	3	9,530	0.03%
2018/03/30	1	73.50	1	74.30	72.70	0	9,500	0.00%
2018/03/29	0	0.00	1	72.40	72.40	-1	9,550	-0.01%
2018/03/28	0	0.00	2	73.40	72.90	-2	9,532	-0.02%
2018/03/27	1	72.50	3	73.33	73.10	-2	9,510	-0.02%
2018/03/26	2	71.30	2	71.40	71.40	0	9,514	0.00%
2018/03/23	2	70.00	0	0.00	71.10	2	9,584	0.02%
2018/03/22	1	72.80	0	0.00	72.50	1	9,572	0.01%
2018/03/21	0	0.00	2	74.25	73.50	-2	9,582	-0.02%
2018/03/20	3	73.60	0	0.00	73.40	3	9,571	0.03%
2018/03/19	2	74.80	5	75.32	74.10	-3	9,578	-0.03%
2018/03/16	8	74.03	4	74.08	73.50	4	9,445	0.04%
2018/03/15	2	73.00	2	72.90	72.90	0	9,417	0.00%
2018/03/13	1	73.50	1	73.20	73.20	0	9,506	0.00%
2018/03/12	0	0.00	1	71.90	71.90	-1	9,604	-0.01%
2018/03/08	4	72.53	4	72.33	72.10	0	9,799	0.00%
2018/03/05	0	0.00	1	70.00	70.00	-1	9,774	-0.01%
2018/03/01	1	71.70	0	0.00	71.90	1	9,791	0.01%
2018/02/27	2	74.60	2	74.40	72.60	0	9,849	0.00%
2018/02/26	1	72.70	4	73.58	73.20	-3	9,747	-0.03%
2018/02/23	3	73.37	1	72.90	72.90	2	9,745	0.02%
2018/02/22	7	73.21	1	73.90	72.50	6	9,784	0.06%
2018/02/21	4	73.40	5	73.38	73.70	-1	9,834	-0.01%
2018/02/12	2	70.15	1	68.90	68.90	1	9,840	0.01%
2018/02/09	2	67.55	2	65.80	69.80	0	9,841	0.00%
2018/02/08	6	71.87	3	72.47	70.80	3	9,486	0.03%
2018/02/07	8	78.28	4	78.83	75.50	4	9,260	0.04%
2018/02/06	8	78.84	4	79.10	76.60	4	9,230	0.04%
2018/02/05	6	85.20	1	85.10	85.00	5	8,934	0.06%
2018/02/02	4	93.30	1	93.10	91.40	3	8,933	0.03%
2018/02/01	35	101.74	16	102.47	101.50	19	8,656	0.22%
2018/01/31	22	103.68	27	100.70	104.00	-5	8,489	-0.06%
2018/01/30	3	101.00	25	100.15	99.50	-22	8,227	-0.27%
2018/01/29	1	100.50	10	101.25	100.50	-9	8,091	-0.11%
2018/01/26	7	96.77	4	97.13	96.80	3	7,838	0.04%
2018/01/25	14	94.29	6	95.22	94.70	8	7,710	0.10%
2018/01/24	6	90.05	5	91.06	92.90	1	7,540	0.01%
2018/01/23	0	0.00	3	90.33	88.30	-3	7,405	-0.04%
2018/01/22	1	88.20	1	87.70	88.70	0	7,440	0.00%
2018/01/18	2	87.50	0	0.00	86.70	2	7,480	0.03%
2018/01/17	1	87.00	0	0.00	87.60	1	7,547	0.01%
2018/01/16	2	87.45	4	87.83	87.60	-2	7,569	-0.03%
2018/01/15	1	86.70	1	86.40	86.40	0	7,571	0.00%
2018/01/12	2	85.65	1	86.20	86.10	1	7,609	0.01%
2018/01/09	1	87.20	0	0.00	85.80	1	7,898	0.01%
2018/01/08	5	88.20	2	88.60	87.20	3	7,993	0.04%
2018/01/05	8	89.06	3	88.80	87.20	5	7,976	0.06%
2018/01/04	0	0.00	2	85.70	85.80	-2	7,890	-0.03%
2018/01/03	1	84.40	0	0.00	84.40	1	7,991	0.01%