TPK-KY (3673)-永豐金-屏東券商分點個股進出

台股 » 個股 » TPK-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

TPK-KY

(3673)

可現股當沖

股價
36.95
漲跌
▼0.10
漲幅
-0.27%
成交量
752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－永豐金-屏東券商分點個股進出

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

永豐金-屏東券商分點個股進出
永豐金-屏東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
2024/05/02	0	0.00	1	37.95	38.20	-1	2,502	-0.04%
2024/04/26	1	37.95	0	0.00	37.75	1	2,507	0.04%
2024/04/19	1	36.35	0	0.00	36.30	1	2,585	0.04%
2024/04/18	0	0.00	1	37.80	37.70	-1	2,577	-0.04%
2024/04/17	5	37.02	0	0.00	37.00	5	2,582	0.19%
2024/04/16	1	37.60	0	0.00	37.25	1	2,565	0.04%
2024/04/15	5	38.38	1	38.10	38.05	4	2,557	0.16%
2024/04/11	1	39.70	2	39.80	39.45	-1	2,603	-0.04%
2024/04/10	0	0.00	1	40.30	40.35	-1	2,595	-0.04%
2024/04/09	1	39.05	3	38.60	38.60	-2	2,554	-0.08%
2024/04/08	1	39.15	7	38.66	38.65	-6	2,582	-0.23%
2024/04/03	3	39.18	1	39.60	39.10	2	2,546	0.08%
2024/04/02	5	38.60	1	38.50	38.60	4	2,462	0.16%
2024/04/01	2	38.75	2	38.35	38.10	0	2,394	0.00%
2024/03/22	0	0.00	2	35.33	35.65	-2	2,092	-0.10%
2024/03/21	0	0.00	2	34.80	35.10	-2	2,047	-0.10%
2024/03/18	1	33.95	0	0.00	34.15	1	2,011	0.05%
2024/03/05	0	0.00	1	35.30	35.05	-1	1,745	-0.06%
2024/03/01	0	0.00	1	35.35	35.15	-1	1,712	-0.06%
2024/02/29	1	35.00	0	0.00	34.95	1	1,718	0.06%
2024/02/26	0	0.00	2	35.35	35.30	-2	1,740	-0.11%
2024/02/23	0	0.00	1	36.30	35.65	-1	1,730	-0.06%
2024/02/21	0	0.00	2	36.73	36.65	-2	1,699	-0.12%
2024/02/20	2	37.10	0	0.00	36.95	2	1,699	0.12%
2024/02/19	5	37.85	1	37.85	37.50	4	1,693	0.24%
2024/02/16	5	36.86	2	36.65	37.35	3	1,662	0.18%
2024/02/05	1	34.60	0	0.00	34.45	1	1,549	0.06%
2024/01/31	4	35.79	0	0.00	35.70	4	1,501	0.27%
2024/01/30	0	0.00	2	36.15	36.15	-2	1,491	-0.13%
2024/01/29	0	0.00	0.3	36.05	36.90	-0.3	1,464	-0.02%
2024/01/26	2	36.90	0	0.00	36.35	2	1,447	0.14%
2024/01/16	22	36.57	0	0.00	36.10	22	1,219	1.80%
2024/01/10	0	35.40	0	0.00	35.05	0	1,136	0.00%
2024/01/09	0	36.15	0	0.00	35.80	0	1,132	0.00%
2024/01/05	2	38.13	2.1	37.83	37.40	-0.1	1,096	0.00%
2024/01/03	1	38.00	1	37.75	37.25	0	972	0.00%
2024/01/02	0	0.00	1	38.20	38.10	-1	907	-0.11%
2023/12/29	1	36.35	0	0.00	36.20	1	840	0.12%
2023/12/27	0	0.00	3	35.70	35.85	-3	808	-0.37%
2023/12/26	1	35.10	0	0.00	35.65	1	809	0.12%
2023/12/21	0	0.00	3	34.65	34.45	-3	789	-0.38%
2023/12/13	0	35.10	0	0.00	34.70	0	806	0.00%
2023/12/08	1	35.10	0	0.00	34.75	1	840	0.12%
2023/11/27	1	35.40	0	0.00	35.05	1	872	0.11%
2023/11/21	2	35.28	3	35.30	34.90	-1	832	-0.12%
2023/11/17	1	34.60	0	0.00	35.20	1	834	0.12%
2023/11/16	1	34.95	0	0.00	34.85	1	842	0.12%
2023/10/16	0	0.00	6	34.58	34.40	-6	1,368	-0.44%
2023/09/15	0	0.00	2	34.85	34.55	-2	2,680	-0.07%
2023/09/13	0	0.00	2	34.65	34.80	-2	2,804	-0.07%
2023/09/12	0	0.00	4	34.70	34.50	-4	2,885	-0.14%
2023/09/01	6	34.88	0	0.00	35.20	6	3,496	0.17%
2023/08/28	1	34.10	0	0.00	34.10	1	3,974	0.03%
2023/08/25	0	0.00	2	34.50	34.35	-2	4,034	-0.05%
2023/08/22	2	34.75	0	0.00	34.15	2	4,187	0.05%
2023/08/17	1	34.10	0	0.00	34.85	1	4,286	0.02%
2023/08/14	1	34.00	1	34.25	34.45	0	4,550	0.00%
2023/08/10	0	35.65	0	0.00	35.40	0	4,741	0.00%
2023/08/08	2	38.48	11	38.35	38.10	-9	4,665	-0.19%
2023/07/28	1	39.90	0	0.00	39.90	1	5,099	0.02%
2023/07/27	0	0.00	3	40.40	40.45	-3	5,096	-0.06%
2023/07/24	1	39.65	0	0.00	39.40	1	5,107	0.02%
2023/07/19	2	40.10	0	0.00	40.00	2	5,127	0.04%
2023/07/18	1	40.85	0	41.45	40.15	1	5,194	0.02%
2023/07/17	1	42.40	22	42.13	41.80	-21	5,365	-0.39%
2023/07/14	22	41.59	0	0.00	41.25	22	5,904	0.37%
2023/07/12	1	41.90	0	0.00	42.05	1	5,992	0.02%
2023/07/10	3	42.72	1	42.95	42.45	2	6,131	0.03%
2023/07/07	3	43.38	0	0.00	43.10	3	6,198	0.05%
2023/07/06	4	45.70	2	45.20	45.30	2	6,206	0.03%
2023/07/05	3	45.97	0	0.00	45.55	3	6,179	0.05%
2023/07/04	7	45.71	4	45.51	45.55	3	6,114	0.05%
2023/07/03	2	45.48	0	0.00	45.35	2	6,039	0.03%
2023/06/30	3	44.33	0	0.00	44.30	3	5,949	0.05%
2023/06/28	0	0.00	1	43.00	43.25	-1	5,876	-0.02%
2023/06/27	1	43.30	0	0.00	43.05	1	5,870	0.02%
2023/06/26	0	0.00	1	44.75	43.95	-1	5,812	-0.02%
2023/06/21	2	45.50	2	44.40	45.05	0	5,673	0.00%
2023/06/20	4	42.59	6.5	42.78	42.70	-2.5	5,357	-0.05%
2023/06/19	0	41.00	0	41.71	42.50	0	5,310	0.00%
2023/06/16	0	41.75	0	42.90	41.85	0	5,255	0.00%
2023/06/15	4	42.45	0	42.70	42.65	4	5,181	0.08%
2023/06/14	0	42.60	0	43.00	42.40	0	5,159	0.00%
2023/06/13	1	42.55	1	42.95	42.70	0	5,169	0.00%
2023/06/12	0	42.77	6	42.95	42.80	-6	5,144	-0.12%
2023/06/09	2	43.02	0	0.00	42.75	2	5,135	0.04%
2023/06/08	4	44.03	4	44.00	43.80	0	5,065	0.00%
2023/06/07	4	43.40	0	0.00	43.20	4	4,933	0.08%
2023/06/01	8	43.92	8	43.50	43.25	0	4,749	0.00%
2023/05/29	0	0.00	12	41.84	41.75	-12	4,490	-0.27%
2023/05/26	0	0.00	1	40.95	41.00	-1	4,527	-0.02%
2023/05/25	11	41.97	0	0.00	41.60	11	4,639	0.24%
2023/05/22	10	41.70	8	41.65	41.60	2	4,624	0.04%
2023/05/18	0	0.00	2	41.00	40.50	-2	4,443	-0.05%
2023/05/17	1	39.85	2	40.00	40.60	-1	4,302	-0.02%
2023/05/16	1	38.95	5	38.90	38.95	-4	4,083	-0.10%
2023/05/15	5	38.05	0	0.00	38.30	5	4,023	0.12%
2023/05/11	0	0.00	1	38.10	37.60	-1	3,987	-0.03%
2023/05/08	1	38.80	0	0.00	38.75	1	3,758	0.03%
2023/05/04	2	39.28	3	38.70	38.95	-1	3,654	-0.03%
2023/04/27	1	37.45	0	0.00	37.45	1	3,434	0.03%
2023/04/24	1	37.65	0	0.00	37.70	1	3,331	0.03%
2023/04/20	10	40.57	11	40.50	38.50	-1	3,166	-0.03%
2023/04/19	8	42.91	7	43.11	41.25	1	2,923	0.03%
2023/04/17	1	38.10	2	38.40	37.75	-1	2,264	-0.04%
2023/04/14	1	37.50	1	37.70	37.90	0	2,165	0.00%
2023/04/13	1	36.50	0	0.00	36.25	1	1,988	0.05%
2023/04/12	1	36.75	1	36.65	36.80	0	1,947	0.00%
2023/04/11	0	0.00	70	36.30	36.40	-70	1,843	-3.80%
2023/03/24	0	0.00	1	35.10	35.30	-1	1,629	-0.06%
2023/03/23	0	0.00	4	35.30	35.15	-4	1,604	-0.25%
2023/03/22	6	35.53	3	35.30	35.30	3	1,593	0.19%
2023/03/21	19	34.83	15	34.85	34.75	4	1,549	0.26%
2023/03/16	0.1	34.95	0	0.00	34.10	0.1	1,501	0.01%
2023/03/14	0	0.00	1	35.45	35.00	-1	1,453	-0.07%
2023/03/13	1	35.60	0	0.00	35.60	1	1,411	0.07%
2023/03/07	1	36.95	13.6	37.18	36.75	-12.6	1,226	-1.03%
2023/03/06	15	36.59	5	36.49	36.50	10	1,156	0.86%
2023/03/03	0	0.00	2	34.05	34.10	-2	1,046	-0.19%
2023/02/24	3	33.93	3	34.05	34.20	0	970	0.00%
2023/02/23	2	35.08	1	34.90	35.05	1	888	0.11%
2023/02/22	11	32.71	12	33.36	33.95	-1	712	-0.14%
2023/02/13	1	30.50	0	0.00	30.50	1	624	0.16%
2023/02/07	0	0.00	1	31.40	31.10	-1	638	-0.16%
2023/02/06	0	0.00	9	31.35	31.25	-9	641	-1.40%
2023/01/13	1	29.80	0	0.00	29.60	1	695	0.14%
2023/01/12	0.1	30.00	0	0.00	29.95	0.1	700	0.01%
2023/01/05	0	0.00	1	29.80	29.80	-1	740	-0.14%
2022/12/07	0.1	30.90	0	0.00	30.45	0.1	897	0.01%
2022/12/05	0	0.00	6	32.13	31.90	-6	886	-0.68%
2022/12/02	5	32.01	0	0.00	32.05	5	888	0.56%
2022/12/01	10	32.10	0	0.00	31.85	10	892	1.12%
2022/11/10	0	0.00	4	30.30	30.35	-4	1,242	-0.32%
2022/11/03	4	29.69	0	0.00	29.70	4	1,276	0.31%
2022/10/28	2	28.73	0	0.00	28.10	2	1,268	0.16%
2022/10/26	1	29.60	0	0.00	29.30	1	1,229	0.08%
2022/10/20	22	30.50	0	0.00	30.50	22	1,219	1.80%
2022/10/18	1	31.30	0	0.00	31.60	1	1,208	0.08%
2022/10/13	2	30.20	0	0.00	29.80	2	1,219	0.16%
2022/08/22	0	0.00	3	36.65	36.35	-3	1,010	-0.30%
2022/08/19	0	0.00	0.1	36.30	36.10	-0.1	934	-0.01%
2022/08/11	0.1	35.45	0	0.00	35.35	0.1	859	0.01%
2022/08/10	3	34.65	0	0.00	34.80	3	852	0.35%
2022/06/07	1	35.65	1	35.65	35.20	0	1,149	0.00%
2022/05/30	0	0.00	1	34.15	34.05	-1	1,163	-0.09%
2022/05/27	0	0.00	1	33.85	33.70	-1	1,185	-0.08%
2022/05/20	0	0.00	1	33.20	33.25	-1	1,251	-0.08%
2022/05/18	0	0.00	2	33.08	32.90	-2	1,250	-0.16%
2022/05/17	0	0.00	1	32.50	32.45	-1	1,254	-0.08%
2022/05/12	1	31.15	1	31.45	30.85	0	1,262	0.00%
2022/05/09	3	32.37	2	32.35	31.85	1	1,214	0.08%
2022/05/06	1	33.15	0	0.00	33.30	1	1,180	0.08%
2022/05/04	2	34.25	1	34.65	34.20	1	1,164	0.09%
2022/05/03	2	34.13	0	0.00	34.20	2	1,177	0.17%
2022/04/29	0	0.00	1	34.80	34.35	-1	1,190	-0.08%
2022/04/28	1	34.10	0	0.00	34.10	1	1,201	0.08%
2022/04/25	20	35.05	0	0.00	35.05	20	1,181	1.69%
2022/04/20	0	0.00	1	36.70	36.55	-1	1,204	-0.08%
2022/04/19	0	0.00	2	36.60	36.55	-2	1,224	-0.16%
2022/04/13	0	0.00	2	36.08	36.05	-2	1,599	-0.13%
2022/04/08	1	35.10	0	0.00	35.15	1	1,578	0.06%
2022/04/07	15.1	35.67	0	0.00	35.20	15.1	1,597	0.94%
2022/04/06	2	36.03	0	0.00	36.00	2	1,573	0.13%
2022/04/01	0.1	36.75	0	0.00	36.65	0.1	1,567	0.00%
2022/03/29	1	37.15	0	0.00	37.15	1	1,599	0.06%
2022/03/17	15.1	37.15	20	37.15	37.45	-4.9	1,717	-0.29%
2022/03/15	10	36.55	0	0.00	36.60	10	1,721	0.58%
2022/03/02	0.1	37.80	1	37.70	37.90	-1	1,749	-0.05%
2022/02/25	0.1	39.00	0	0.00	38.45	0.1	1,758	0.01%
2022/02/23	0	0.00	1	40.00	40.15	-1	1,758	-0.06%
2022/02/15	0.1	39.60	0	0.00	39.25	0.1	1,945	0.01%
2022/02/07	0	0.00	1	39.75	40.00	-1	2,050	-0.05%
2022/01/07	4	45.38	7	45.26	43.70	-3	2,813	-0.11%
2022/01/06	1	43.90	5	43.80	44.00	-4	2,553	-0.16%
2021/12/30	5	43.70	0	0.00	43.45	5	2,520	0.20%
2021/12/22	3	42.95	0	0.00	42.80	3	2,585	0.12%
2021/12/10	0	0.00	2	42.30	41.85	-2	2,631	-0.08%
2021/12/09	3	41.90	1	42.40	41.90	2	2,626	0.08%
2021/11/02	0	0.00	1	41.25	40.75	-1	2,478	-0.04%
2021/11/01	1	43.50	1	43.20	43.20	0	2,378	0.00%
2021/10/29	2	43.00	1	42.85	42.50	1	2,209	0.05%
2021/09/23	2	37.65	2	37.40	37.35	0	1,968	0.00%
2021/08/26	0	0.00	0.4	39.68	39.50	-0.4	2,203	-0.02%
2021/08/13	0	0.00	2	39.65	39.10	-2	2,458	-0.08%
2021/08/10	0	0.00	7	41.84	41.50	-7	2,514	-0.28%
2021/07/21	1	43.70	0	0.00	43.70	1	6,053	0.02%
2021/07/20	2	44.55	0	0.00	44.35	2	6,129	0.03%
2021/07/12	1	45.05	1	44.95	45.00	0	6,614	0.00%
2021/07/05	0	0.00	2	46.35	46.80	-2	6,838	-0.03%
2021/07/02	0	0.00	3	46.30	46.15	-3	6,923	-0.04%
2021/07/01	0.1	46.60	0	0.00	46.15	0.1	6,973	0.00%
2021/06/30	1.2	46.47	0	0.00	46.60	1.2	6,982	0.02%
2021/06/29	0	0.00	4	47.55	46.95	-4	6,981	-0.06%
2021/06/28	4	46.25	0	0.00	46.25	4	6,865	0.06%
2021/06/25	0.1	46.66	0	0.00	46.45	0.1	7,048	0.00%
2021/06/22	0	0.00	3	45.55	45.25	-3	7,092	-0.04%
2021/06/18	5	46.45	5	46.60	46.25	0	7,147	0.00%
2021/06/15	0	0.00	2	45.85	46.10	-2	7,209	-0.03%
2021/06/09	0	0.00	3	45.88	45.75	-3	7,290	-0.04%
2021/06/01	1	47.00	2	47.20	47.30	-1	7,887	-0.01%
2021/05/28	2	46.50	1	46.50	46.20	1	8,104	0.01%
2021/05/26	3	45.15	0	0.00	45.10	3	9,360	0.03%
2021/05/25	3	45.37	0	0.00	45.35	3	9,336	0.03%
2021/05/20	2	46.35	4	44.88	44.20	-2	9,300	-0.02%
2021/05/19	2	45.38	0	0.00	45.55	2	9,265	0.02%
2021/05/17	1	43.50	10	44.80	43.40	-9	9,214	-0.10%
2021/05/14	2	49.80	0	0.00	48.20	2	9,147	0.02%
2021/05/13	1	49.60	0	0.00	48.70	1	9,073	0.01%
2021/05/12	2	48.83	3	51.77	50.20	-1	8,880	-0.01%
2021/05/11	5	50.74	4	52.18	51.00	1	8,570	0.01%
2021/05/10	3	51.90	0	0.00	52.10	3	8,381	0.04%
2021/05/07	2	51.90	15	51.43	51.80	-13	8,306	-0.16%
2021/05/06	3	49.60	0	0.00	49.55	3	8,117	0.04%
2021/05/05	4	50.08	5	50.12	49.10	-1	8,057	-0.01%
2021/05/04	4	51.05	2	53.70	49.45	2	7,886	0.03%
2021/05/03	0	0.00	1	54.00	54.30	-1	7,340	-0.01%
2021/04/29	3	55.17	6	54.90	54.20	-3	7,002	-0.04%
2021/04/28	7	54.87	17	55.27	55.40	-10	6,796	-0.15%
2021/04/27	11	53.86	9	55.10	56.70	2	6,320	0.03%
2021/04/26	0	0.00	5	51.20	51.60	-5	5,953	-0.08%
2021/04/22	0	0.00	1	50.90	49.50	-1	5,964	-0.02%
2021/04/20	16	51.31	0	0.00	51.50	16	5,881	0.27%
2021/04/19	9	51.73	0	0.00	51.10	9	5,832	0.15%
2021/04/16	2	50.00	2	50.50	49.85	0	5,667	0.00%
2021/04/12	2	49.70	34	49.41	49.35	-32	5,568	-0.57%
2021/04/09	0	0.00	1	50.80	49.50	-1	5,567	-0.02%
2021/04/08	1	52.30	0	0.00	52.20	1	5,458	0.02%
2021/04/07	1	51.60	0	0.00	51.50	1	5,365	0.02%
2021/03/31	3	50.20	3	50.20	50.20	0	5,278	0.00%
2021/03/30	3	51.17	0	0.00	50.90	3	5,252	0.06%
2021/03/26	0	0.00	1	49.70	49.70	-1	5,076	-0.02%
2021/03/23	1	51.20	0	0.00	49.70	1	5,191	0.02%
2021/03/22	0	0.00	5	50.06	50.50	-5	5,131	-0.10%
2021/03/18	1	50.00	21	49.70	49.60	-20	5,131	-0.39%
2021/03/17	2	49.45	3	49.35	49.20	-1	5,263	-0.02%
2021/03/16	1	49.85	0	0.00	49.30	1	5,242	0.02%
2021/03/15	21	49.91	1	49.60	49.60	20	5,225	0.38%
2021/03/12	3	50.60	0	0.00	50.30	3	5,247	0.06%
2021/03/11	3	49.90	0	0.00	50.70	3	5,268	0.06%
2021/03/10	2	50.15	2	50.90	50.30	0	5,244	0.00%
2021/03/09	3	50.83	3	51.37	51.30	0	5,193	0.00%
2021/03/05	3	49.75	4	49.84	49.15	-1	5,033	-0.02%
2021/03/04	27	49.69	11	49.48	50.20	16	4,909	0.33%
2021/03/03	4	49.18	0	0.00	49.10	4	4,795	0.08%
2021/03/02	16	48.78	4	49.75	48.10	12	4,671	0.26%
2021/02/26	7	48.40	13	49.58	50.20	-6	4,017	-0.15%
2021/02/24	0	0.00	3	45.00	45.10	-3	3,427	-0.09%
2021/02/23	0	0.00	3	45.68	45.80	-3	3,434	-0.09%
2021/02/19	2	44.75	0	0.00	44.65	2	3,433	0.06%
2021/02/17	0	0.00	4	44.05	43.60	-4	3,462	-0.12%
2021/02/02	0	0.00	4	43.00	42.65	-4	3,526	-0.11%
2021/02/01	0	0.00	2	41.65	41.65	-2	3,650	-0.05%
2021/01/27	0	0.00	1	43.75	43.80	-1	3,789	-0.03%
2021/01/22	0	0.00	1	42.85	43.15	-1	3,775	-0.03%
2021/01/21	0	0.00	5	43.10	42.60	-5	3,768	-0.13%
2021/01/20	2	44.10	0	0.00	43.45	2	3,747	0.05%
2021/01/19	0	0.00	5	45.90	45.50	-5	3,658	-0.14%
2021/01/15	4	45.80	4	46.55	45.65	0	3,672	0.00%
2021/01/14	0	0.00	3	46.00	46.15	-3	3,537	-0.08%
2021/01/13	4	44.43	0	0.00	44.65	4	3,498	0.11%
2021/01/08	1	44.00	0	0.00	44.30	1	3,529	0.03%
2021/01/04	0	0.00	2	46.90	47.00	-2	3,511	-0.06%
2020/12/31	5	46.60	0	0.00	46.30	5	3,479	0.14%
2020/12/30	0	0.00	55	46.23	46.50	-55	3,450	-1.59%
2020/12/29	2	46.80	20	46.10	46.10	-18	3,439	-0.52%
2020/12/25	0	0.00	1	46.45	46.45	-1	3,405	-0.03%
2020/12/22	0	0.00	5	45.60	45.60	-5	3,377	-0.15%
2020/12/18	0	0.00	3	46.28	46.50	-3	3,378	-0.09%
2020/12/16	0	0.00	5	44.30	44.35	-5	3,283	-0.15%
2020/12/15	1	44.60	2	44.43	43.90	-1	3,294	-0.03%
2020/12/11	3	44.43	1	45.30	44.20	2	3,371	0.06%
2020/12/10	0	0.00	1	47.30	46.55	-1	3,273	-0.03%
2020/12/08	5	48.61	6	48.05	47.65	-1	3,227	-0.03%
2020/12/07	7	48.14	3	48.10	48.10	4	3,192	0.13%
2020/12/04	6	47.79	8	47.68	47.50	-2	3,174	-0.06%
2020/12/03	14	47.95	6	47.22	47.30	8	3,190	0.25%
2020/12/02	113	48.13	18	48.21	48.00	95	3,185	2.98%	大買/
2020/12/01	18	47.48	14	47.83	47.45	4	3,154	0.13%
2020/11/27	16	46.71	5	46.68	46.70	11	3,468	0.32%
2020/11/25	2	46.03	7	46.46	46.10	-5	3,683	-0.14%
2020/11/24	11	45.96	0	0.00	45.90	11	3,694	0.30%
2020/11/19	1	45.85	0	0.00	46.15	1	3,696	0.03%
2020/11/10	15	47.25	17	47.01	46.10	-2	4,035	-0.05%
2020/11/09	0	0.00	1	47.45	46.35	-1	4,039	-0.02%
2020/11/06	2	48.95	0	0.00	48.20	2	3,974	0.05%
2020/11/05	1	50.40	20	51.00	50.90	-19	3,849	-0.49%
2020/11/02	1	49.20	0	0.00	49.05	1	4,324	0.02%
2020/10/28	0	0.00	1	49.70	49.60	-1	5,864	-0.02%
2020/10/23	4	53.15	1	52.30	52.30	3	6,175	0.05%
2020/10/22	0	0.00	10	51.90	52.10	-10	6,157	-0.16%
2020/10/19	0	0.00	20	52.00	51.90	-20	6,246	-0.32%
2020/10/15	1	51.30	0	0.00	52.50	1	6,494	0.02%
2020/10/14	0	0.00	1	50.60	50.50	-1	6,415	-0.02%
2020/10/13	2	50.45	0	0.00	50.50	2	6,414	0.03%
2020/10/12	0	0.00	7	48.93	49.00	-7	6,383	-0.11%
2020/10/06	0	0.00	10	49.98	50.00	-10	6,421	-0.16%
2020/09/30	0	0.00	8	48.96	49.10	-8	6,500	-0.12%
2020/09/17	0	0.00	1	53.00	52.30	-1	6,733	-0.01%
2020/09/16	1	52.10	0	0.00	51.80	1	6,734	0.01%
2020/09/09	0	0.00	1	49.80	50.60	-1	6,774	-0.01%
2020/09/07	1	52.40	3	51.83	51.00	-2	6,866	-0.03%
2020/09/04	2	52.40	3	52.50	52.60	-1	7,056	-0.01%
2020/09/03	1	53.40	3	53.73	53.30	-2	7,034	-0.03%
2020/09/02	7	54.86	8	54.69	53.60	-1	6,995	-0.01%
2020/09/01	5	54.10	0	0.00	54.10	5	6,747	0.07%
2020/08/31	2	50.30	0	0.00	49.20	2	6,630	0.03%
2020/08/20	1	50.00	3	51.80	50.00	-2	6,892	-0.03%
2020/08/19	1	54.30	12	53.28	53.20	-11	6,765	-0.16%
2020/08/18	13	53.65	1	54.49	53.70	12	6,689	0.18%
2020/08/17	2	54.05	2	53.65	53.50	0	6,637	0.00%
2020/08/14	2	53.80	0	0.00	53.90	2	6,688	0.03%
2020/08/13	6	52.60	7	53.49	53.00	-1	6,593	-0.02%
2020/08/12	3	53.87	0	0.00	53.30	3	6,543	0.05%
2020/08/10	0	0.00	2	55.10	54.70	-2	6,424	-0.03%
2020/08/07	12	56.52	1	57.10	55.10	11	6,362	0.17%
2020/08/06	2	57.10	0	0.00	58.40	2	6,139	0.03%
2020/08/05	18	56.97	28	56.86	58.00	-10	6,004	-0.17%
2020/08/04	19	57.26	20	57.37	57.50	-1	5,790	-0.02%
2020/08/03	10	55.36	9	55.04	56.20	1	5,322	0.02%
2020/07/31	1	51.90	13	51.82	51.90	-12	4,519	-0.27%
2020/07/30	0	0.00	5	47.20	47.20	-5	4,277	-0.12%
2020/07/29	2	46.20	2	46.20	46.25	0	4,222	0.00%
2020/07/28	5	45.80	5	45.20	44.50	0	4,215	0.00%
2020/07/27	5	46.10	0	0.00	45.15	5	4,237	0.12%
2020/07/24	2	46.80	0	0.00	46.05	2	4,246	0.05%
2020/07/22	7	48.26	2	48.23	47.80	5	4,254	0.12%
2020/07/21	1	46.05	3	46.00	47.70	-2	4,074	-0.05%
2020/07/20	3	45.85	1	45.50	45.85	2	3,959	0.05%
2020/07/17	0	0.00	90	44.82	44.40	-90	3,981	-2.26%
2020/07/16	1	44.90	0	0.00	45.00	1	4,052	0.02%
2020/07/15	47	45.64	0	0.00	44.80	47	4,078	1.15%
2020/07/14	11	45.18	0	0.00	45.00	11	4,213	0.26%
2020/07/13	33	46.09	7	45.40	45.90	26	4,265	0.61%
2020/07/10	7	44.85	0	0.00	44.85	7	4,348	0.16%
2020/07/08	0	0.00	1	46.95	46.85	-1	4,491	-0.02%
2020/07/07	1	47.20	3	47.35	46.80	-2	4,490	-0.04%
2020/07/06	0.7	47.70	2	47.95	47.75	-1.3	4,560	-0.03%
2020/07/03	0.3	46.80	0	0.00	46.90	0.3	4,534	0.01%
2020/07/02	0	0.00	2	47.30	47.35	-2	4,543	-0.04%
2020/07/01	58	47.90	51	47.40	47.30	7	4,521	0.15%
2020/06/24	0	0.00	52	47.00	46.80	-52	4,460	-1.17%
2020/06/23	7	46.56	2	45.90	45.90	5	4,455	0.11%
2020/06/22	59	46.56	1	46.65	46.60	58	4,438	1.31%
2020/06/19	0	0.00	3	45.88	46.00	-3	4,461	-0.07%
2020/06/18	2	44.98	1	45.30	45.10	1	4,426	0.02%
2020/06/17	1	45.40	0	0.00	45.05	1	4,391	0.02%
2020/06/16	1	45.35	1	45.60	45.60	0	4,417	0.00%
2020/06/15	2	45.90	0	0.00	45.00	2	4,478	0.04%
2020/06/12	103	45.38	104	46.02	46.50	-1	4,474	-0.02%	大買/大賣/
2020/06/11	122	47.36	146	46.48	46.30	-24	4,393	-0.55%	大買/大賣/
2020/06/10	1	45.50	1	45.15	45.30	0	4,204	0.00%
2020/06/09	0	0.00	31	44.75	44.85	-31	4,267	-0.73%
2020/06/08	6	45.81	133	45.89	45.30	-127	4,328	-2.93%	大賣/鉅額交易
2020/06/05	92	45.76	11	45.73	45.85	81	4,260	1.90%
2020/06/04	1	44.75	5	44.20	44.20	-4	4,175	-0.10%
2020/06/03	92	44.54	5	44.54	44.65	87	4,185	2.08%
2020/06/02	1	44.45	4	44.71	45.00	-3	4,107	-0.07%
2020/06/01	17	43.49	2	43.35	43.45	15	3,947	0.38%
2020/05/29	0	0.00	1	42.70	42.40	-1	3,925	-0.03%
2020/05/28	3	42.93	2	43.35	42.15	1	3,943	0.03%
2020/05/21	4	43.08	3	42.83	41.80	1	3,876	0.03%
2020/05/20	1	41.40	1	41.20	41.20	0	3,805	0.00%
2020/05/18	0	0.00	2	39.30	39.35	-2	3,856	-0.05%
2020/05/15	2	40.30	0	0.00	40.00	2	3,860	0.05%
2020/05/13	4	42.63	0	0.00	42.40	4	3,844	0.10%
2020/05/12	0	0.00	1	42.65	42.75	-1	3,841	-0.03%
2020/05/11	1	42.50	0	0.00	42.40	1	3,838	0.03%
2020/05/08	0	0.00	1	42.00	41.85	-1	3,837	-0.03%
2020/05/07	0	0.00	2	42.30	41.85	-2	3,836	-0.05%
2020/05/04	0	0.00	49	41.32	40.90	-49	3,857	-1.27%
2020/04/30	1	42.00	0	0.00	42.05	1	3,858	0.03%
2020/04/28	1	42.80	0	0.00	42.45	1	3,845	0.03%
2020/04/23	1	41.05	0	0.00	41.05	1	3,823	0.03%
2020/04/17	1	42.95	0	0.00	41.60	1	3,670	0.03%
2020/04/16	0	0.00	10	42.05	42.35	-10	3,527	-0.28%
2020/04/15	1	41.55	2	41.75	41.00	-1	3,469	-0.03%
2020/04/14	5	40.85	30	41.15	41.50	-25	3,430	-0.73%
2020/04/13	2	39.75	2	39.35	38.85	0	3,288	0.00%
2020/04/09	3	40.00	11	40.10	38.55	-8	3,263	-0.25%
2020/04/08	6	37.52	0	0.00	37.50	6	3,168	0.19%
2020/03/30	10	34.80	0	0.00	35.00	10	3,082	0.32%
2020/03/27	0	0.00	25	35.85	34.80	-25	3,074	-0.81%
2020/03/25	4	35.50	5	35.46	35.45	-1	2,985	-0.03%
2020/03/24	1	34.40	1	34.60	34.00	0	2,911	0.00%
2020/03/19	0	0.00	15	32.85	31.70	-15	2,868	-0.52%
2020/03/13	9	38.28	0	0.00	39.05	9	2,719	0.33%
2020/03/12	17	43.06	3	43.05	42.10	14	2,630	0.53%
2020/03/09	3	44.10	0	0.00	44.55	3	2,495	0.12%
2020/03/03	0	0.00	2	46.10	46.85	-2	2,464	-0.08%
2020/02/27	1	44.75	0	0.00	44.85	1	2,427	0.04%
2020/02/26	3	46.92	3	46.57	46.40	0	2,382	0.00%
2020/02/25	2	47.00	2	46.20	46.90	0	2,365	0.00%
2020/02/24	5	46.48	4	46.55	46.15	1	2,352	0.04%
2020/02/20	1	48.00	0	0.00	47.80	1	2,337	0.04%
2020/02/19	3	48.35	1	48.45	48.20	2	2,331	0.09%
2020/02/18	2	48.03	3	48.08	48.40	-1	2,295	-0.04%
2020/02/17	5	48.60	3	48.25	48.30	2	2,334	0.09%
2020/02/14	10	47.40	1	47.45	47.45	9	2,350	0.38%
2020/02/11	2	46.35	2	45.98	46.35	0	2,854	0.00%
2020/02/10	1	45.00	1	45.00	45.05	0	3,051	0.00%
2020/02/07	5	45.38	4	45.53	45.30	1	3,249	0.03%
2020/02/06	2	46.85	2	46.68	46.75	0	3,275	0.00%
2020/02/04	0	0.00	1	47.45	47.40	-1	3,391	-0.03%
2020/02/03	1	44.00	1	44.20	45.20	0	3,480	0.00%
2020/01/30	1	48.00	0	0.00	48.00	1	4,256	0.02%
2020/01/16	0	0.00	1	54.00	54.00	-1	4,320	-0.02%
2020/01/14	1	54.20	0	0.00	54.10	1	4,570	0.02%
2020/01/08	15	53.03	0	0.00	52.60	15	5,326	0.28%
2020/01/07	1	54.70	1	55.00	54.70	0	5,663	0.00%
2020/01/02	0	0.00	1	57.60	57.70	-1	5,681	-0.02%
2019/12/31	1	56.80	0	0.00	56.80	1	5,674	0.02%
2019/12/30	2	57.30	0	0.00	56.70	2	5,737	0.03%
2019/12/27	0	0.00	1	57.10	57.10	-1	5,690	-0.02%
2019/12/26	1	56.60	0	0.00	56.70	1	5,673	0.02%
2019/12/24	0	0.00	1	55.70	55.70	-1	5,699	-0.02%
2019/12/19	0	0.00	10	56.40	56.50	-10	5,743	-0.17%
2019/12/17	0	0.00	2	57.00	57.00	-2	5,855	-0.03%
2019/12/16	0	0.00	2	56.60	56.90	-2	5,898	-0.03%
2019/12/13	1	56.00	0	0.00	56.00	1	5,931	0.02%
2019/12/12	0	0.00	1	56.70	57.00	-1	5,935	-0.02%
2019/12/09	2	56.00	0	0.00	55.90	2	5,894	0.03%
2019/12/04	5	54.70	8	54.93	54.60	-3	5,992	-0.05%
2019/11/26	6	55.42	11	55.00	55.00	-5	6,273	-0.08%
2019/11/25	0	0.00	1	55.70	55.70	-1	6,379	-0.02%
2019/11/20	6	55.25	0	0.00	55.10	6	6,689	0.09%
2019/11/19	20	56.39	0	0.00	56.30	20	6,725	0.30%
2019/11/18	14	56.10	40	56.15	56.10	-26	6,827	-0.38%
2019/11/12	2	55.80	0	0.00	57.00	2	6,993	0.03%
2019/11/08	3	60.50	3	60.63	60.10	0	6,897	0.00%
2019/11/07	2	63.45	0	0.00	62.80	2	6,827	0.03%
2019/11/05	2	67.30	0	0.00	67.20	2	6,493	0.03%
2019/11/04	1	67.80	1	67.90	67.70	0	6,517	0.00%
2019/11/01	0	0.00	1	66.90	67.60	-1	6,488	-0.02%
2019/10/31	5	65.98	1	66.40	66.30	4	6,466	0.06%
2019/10/30	0	0.00	114	66.80	67.20	-114	6,403	-1.78%	大賣/鉅額交易
2019/10/29	7	67.39	4	67.53	67.70	3	6,323	0.05%
2019/10/28	0	0.00	1	64.10	63.80	-1	5,741	-0.02%
2019/10/25	0	0.00	2	62.55	62.50	-2	5,747	-0.03%
2019/10/23	1	62.20	1	62.40	62.40	0	5,862	0.00%
2019/10/22	3	63.47	4	64.50	63.00	-1	5,810	-0.02%
2019/10/17	1	61.70	0	0.00	62.10	1	5,546	0.02%
2019/10/16	121	63.54	2	65.15	61.40	119	5,476	2.17%	大買/鉅額交易
2019/10/15	0	0.00	1	64.00	64.20	-1	5,053	-0.02%
2019/10/07	0	0.00	16	57.70	58.00	-16	4,676	-0.34%
2019/10/04	0	0.00	1	56.70	56.80	-1	4,681	-0.02%
2019/10/02	0	0.00	2	56.90	57.10	-2	4,791	-0.04%
2019/09/27	0	0.00	5	56.30	55.90	-5	5,072	-0.10%
2019/09/25	0	0.00	10	57.80	57.80	-10	5,178	-0.19%
2019/09/24	0	0.00	10	58.60	58.60	-10	5,201	-0.19%
2019/09/20	1	58.00	0	0.00	57.80	1	5,158	0.02%
2019/09/09	1	58.00	1	58.50	57.80	0	5,071	0.00%
2019/09/06	0	0.00	1	57.40	56.90	-1	5,046	-0.02%
2019/09/04	0	0.00	5	56.90	57.40	-5	5,006	-0.10%
2019/09/02	0	0.00	5	56.98	57.10	-5	5,012	-0.10%
2019/08/30	0	0.00	6	56.95	56.80	-6	5,006	-0.12%
2019/08/29	12	58.18	0	0.00	58.00	12	4,901	0.24%
2019/08/28	7	59.29	0	0.00	59.20	7	4,787	0.15%
2019/08/27	4	58.50	4	59.00	59.50	0	4,670	0.00%
2019/08/26	25	56.58	1	56.80	56.80	24	4,483	0.54%
2019/08/21	40	57.50	40	56.05	57.50	0	4,433	0.00%
2019/08/19	5	56.30	1	56.60	56.90	4	4,309	0.09%
2019/08/16	13	56.44	2	56.45	56.10	11	4,274	0.26%
2019/08/15	32	56.28	34	55.88	56.30	-2	4,212	-0.05%
2019/08/14	41	55.58	40	57.30	55.20	1	4,113	0.02%
2019/08/13	0	0.00	12	55.52	55.90	-12	3,973	-0.30%
2019/08/12	0	0.00	2	54.85	55.30	-2	3,906	-0.05%
2019/08/08	0	0.00	4	53.38	53.40	-4	3,809	-0.11%
2019/08/06	0	0.00	1	52.10	52.20	-1	3,783	-0.03%
2019/08/05	2	51.30	0	0.00	50.00	2	3,728	0.05%
2019/08/02	4	52.93	10	52.40	52.30	-6	3,701	-0.16%
2019/08/01	1	54.60	0	0.00	54.40	1	3,686	0.03%
2019/07/31	0	0.00	6	55.28	55.60	-6	3,662	-0.16%
2019/07/30	1	53.20	4	54.48	54.20	-3	3,576	-0.08%
2019/07/29	1	54.90	2	54.80	54.10	-1	3,565	-0.03%
2019/07/26	1	53.90	3	54.83	55.00	-2	3,490	-0.06%
2019/07/25	0	0.00	2	53.70	53.80	-2	3,391	-0.06%
2019/07/23	1	52.90	5	52.50	52.40	-4	3,432	-0.12%
2019/07/22	0	0.00	5	52.60	52.20	-5	3,480	-0.14%
2019/07/19	1	52.30	0	0.00	52.20	1	3,482	0.03%
2019/07/18	2	52.30	2	52.30	52.10	0	3,514	0.00%
2019/07/17	2	53.75	7	54.00	53.30	-5	3,537	-0.14%
2019/07/16	1	53.30	11	53.14	53.30	-10	3,436	-0.29%
2019/07/15	0	0.00	10	52.80	52.70	-10	3,432	-0.29%
2019/07/12	1	52.70	3	52.67	52.70	-2	3,525	-0.06%
2019/07/11	0	0.00	2	53.20	52.70	-2	3,582	-0.06%
2019/07/10	5	52.90	0	0.00	52.70	5	3,623	0.14%
2019/07/09	0	0.00	2	52.75	52.40	-2	4,039	-0.05%
2019/07/08	42	53.22	53	53.05	53.00	-11	4,095	-0.27%
2019/07/05	2	52.50	2	52.40	53.00	0	4,034	0.00%
2019/07/04	16	52.95	14	52.91	52.40	2	4,054	0.05%
2019/07/03	14	51.82	4	51.30	51.10	10	3,897	0.26%
2019/07/02	5	52.14	5	51.10	51.90	0	3,988	0.00%
2019/07/01	1	50.50	10	50.40	50.70	-9	3,962	-0.23%
2019/06/27	5	50.00	0	0.00	50.00	5	4,130	0.12%
2019/06/25	1	51.00	0	0.00	50.00	1	4,187	0.02%
2019/06/21	10	49.35	0	0.00	49.35	10	4,231	0.24%
2019/06/20	0	0.00	10	51.00	51.00	-10	4,253	-0.24%
2019/06/18	10	49.40	0	0.00	49.60	10	4,492	0.22%
2019/06/14	0	0.00	5	50.00	50.70	-5	5,180	-0.10%
2019/06/13	7	49.19	0	0.00	49.25	7	5,243	0.13%
2019/06/11	5	49.50	0	0.00	49.60	5	5,363	0.09%
2019/06/10	1	48.55	0	0.00	48.70	1	5,361	0.02%
2019/05/31	3	50.10	0	0.00	50.20	3	5,830	0.05%
2019/05/30	2	50.00	0	0.00	49.75	2	5,885	0.03%
2019/05/29	5	50.54	0	0.00	50.40	5	5,846	0.09%
2019/05/14	3	50.10	1	50.30	51.80	2	6,759	0.03%
2019/05/13	10	51.00	20	51.00	51.00	-10	6,863	-0.15%
2019/05/10	0	0.00	23	52.84	52.90	-23	6,886	-0.33%
2019/05/09	1	54.00	1	54.00	53.60	0	6,898	0.00%
2019/05/08	0	0.00	1	55.20	55.00	-1	6,883	-0.01%
2019/05/07	11	56.18	20	56.10	56.10	-9	6,955	-0.13%
2019/05/03	2	57.70	0	0.00	58.20	2	6,923	0.03%
2019/04/29	5	55.80	0.2	55.40	55.40	4.9	6,868	0.07%
2019/04/26	0	0.00	10	57.40	57.10	-10	6,828	-0.15%
2019/04/24	5	59.26	0	0.00	58.70	5	6,943	0.07%
2019/04/22	3	59.20	10	58.90	58.80	-7	6,873	-0.10%
2019/04/19	11	58.51	20	58.50	58.50	-9	6,956	-0.13%
2019/04/18	5	58.10	11	58.11	58.10	-6	6,932	-0.09%
2019/04/17	1	59.90	10	59.60	59.60	-9	6,917	-0.13%
2019/04/15	8	63.24	32	61.73	61.10	-24	6,995	-0.34%
2019/04/12	1	58.50	0	0.00	59.60	1	6,710	0.01%
2019/04/11	2	59.35	0	0.00	58.00	2	6,682	0.03%
2019/04/09	0	0.00	6	60.60	60.30	-6	6,559	-0.09%
2019/04/08	39	61.55	24	61.72	61.70	15	6,502	0.23%
2019/04/03	2	60.20	10	60.30	60.00	-8	6,381	-0.13%
2019/04/02	11	59.65	11	59.64	59.60	0	6,346	0.00%
2019/04/01	5	59.60	29	59.34	59.40	-24	6,285	-0.38%
2019/03/29	3	58.40	3	58.80	58.20	0	6,159	0.00%
2019/03/28	2	58.10	2	58.40	58.10	0	6,165	0.00%
2019/03/27	4	58.00	0	0.00	58.10	4	6,192	0.06%
2019/03/26	3	58.00	0	0.00	57.60	3	6,158	0.05%
2019/03/25	0	0.00	1	57.70	57.50	-1	6,139	-0.02%
2019/03/21	0	0.00	5	61.00	60.50	-5	6,019	-0.08%
2019/03/20	14	60.17	5	59.60	60.10	9	5,947	0.15%
2019/03/19	18	59.53	8	59.36	60.10	10	5,852	0.17%
2019/03/18	0	0.00	2	56.45	55.50	-2	5,334	-0.04%
2019/03/14	1	55.50	2	55.20	54.90	-1	5,714	-0.02%
2019/03/12	2	55.10	0	0.00	54.50	2	5,936	0.03%
2019/03/11	0	0.00	2	55.60	55.00	-2	6,024	-0.03%
2019/03/08	1	54.30	16	54.73	54.30	-15	6,167	-0.24%
2019/03/07	0	0.00	1	54.70	53.00	-1	6,259	-0.02%
2019/03/04	0	0.00	4	52.70	52.50	-4	6,321	-0.06%
2019/02/27	2	52.20	0	0.00	52.30	2	6,369	0.03%
2019/02/26	2	52.90	1	52.70	52.50	1	6,482	0.02%
2019/02/25	10	53.70	0	0.00	53.20	10	6,681	0.15%
2019/02/22	1	53.60	0	0.00	53.50	1	6,774	0.01%
2019/02/21	10	55.25	3	56.40	54.40	7	6,807	0.10%
2019/02/20	13	54.29	10	54.60	54.30	3	6,657	0.05%
2019/02/19	1	53.00	3	53.97	53.70	-2	6,603	-0.03%
2019/02/18	1	52.40	0	0.00	52.00	1	6,641	0.02%
2019/02/15	1	52.00	0	0.00	52.40	1	7,038	0.01%
2019/02/14	1	54.90	2	54.50	53.10	-1	7,195	-0.01%
2019/02/13	0	0.00	2	54.00	52.20	-2	7,106	-0.03%
2019/02/12	1	52.20	3	52.87	54.20	-2	7,212	-0.03%
2019/02/11	0	0.00	11	51.30	52.00	-11	7,137	-0.15%
2019/01/30	3	51.80	4	51.13	50.90	-1	7,254	-0.01%
2019/01/29	1	51.20	0	0.00	51.80	1	7,308	0.01%
2019/01/28	1	51.60	2	51.85	51.60	-1	7,372	-0.01%
2019/01/25	0	0.00	1	50.30	50.30	-1	7,634	-0.01%
2019/01/22	1	49.50	0	0.00	49.40	1	7,930	0.01%
2019/01/18	1	49.20	1	49.45	49.45	0	8,180	0.00%
2019/01/17	2	51.05	1	51.40	49.35	1	8,256	0.01%
2019/01/08	11	50.30	0	0.00	50.60	11	8,576	0.13%
2019/01/07	2	50.20	1	51.10	50.30	1	8,570	0.01%
2019/01/04	1	45.75	0	0.00	48.50	1	8,513	0.01%
2018/12/26	3	48.40	3	47.10	47.10	0	9,083	0.00%
2018/12/21	6	47.01	6	46.99	49.00	0	9,683	0.00%
2018/12/17	2	49.48	0	0.00	48.80	2	9,591	0.02%
2018/12/14	0	0.00	2	49.50	49.35	-2	9,598	-0.02%
2018/12/11	0	0.00	1	47.80	48.30	-1	9,458	-0.01%
2018/12/10	7	46.46	7	46.47	46.90	0	9,421	0.00%
2018/12/07	13	49.93	13	50.42	49.35	0	9,252	0.00%
2018/12/06	14	52.79	16	53.58	51.50	-2	8,950	-0.02%
2018/12/05	3	54.80	1	55.40	54.90	2	8,793	0.02%
2018/12/04	2	56.80	0	0.00	56.00	2	8,855	0.02%
2018/12/03	0	0.00	8	55.23	56.10	-8	8,835	-0.09%
2018/11/30	9	53.18	6	53.85	52.90	3	8,718	0.03%
2018/11/29	6	52.68	3	52.13	52.00	3	8,458	0.04%
2018/11/26	9	49.13	9	49.19	49.40	0	8,372	0.00%
2018/11/23	24	49.87	24	49.97	48.70	0	8,377	0.00%
2018/11/22	6	51.90	6	50.60	50.60	0	8,321	0.00%
2018/11/21	4	53.20	4	52.88	53.10	0	8,119	0.00%
2018/11/19	6	53.57	5	53.60	53.40	1	7,924	0.01%
2018/11/16	20	52.71	20	52.70	51.60	0	7,764	0.00%
2018/11/14	2	51.65	0	0.00	52.50	2	7,556	0.03%
2018/11/13	20	49.34	20	49.48	49.50	0	7,234	0.00%
2018/11/12	4	49.01	5	48.97	48.95	-1	7,046	-0.01%
2018/11/08	14	47.43	19	47.86	47.05	-5	6,783	-0.07%
2018/11/07	36	47.60	36	47.45	47.95	0	6,736	0.00%
2018/11/06	9	46.99	9	46.81	46.30	0	6,684	0.00%
2018/11/05	4	46.95	3	47.30	47.40	1	6,588	0.02%
2018/11/02	8	48.24	5	48.16	48.20	3	6,511	0.05%
2018/11/01	0	0.00	2	51.20	51.30	-2	6,165	-0.03%
2018/10/31	2	49.35	0	0.00	48.00	2	6,075	0.03%
2018/10/26	2	46.00	3	47.13	46.00	-1	6,001	-0.02%
2018/10/23	0	0.00	2	52.10	50.70	-2	5,973	-0.03%
2018/10/22	0	0.00	1	52.60	52.30	-1	6,050	-0.02%
2018/10/18	0	0.00	3	49.00	48.45	-3	5,829	-0.05%
2018/10/17	7	48.70	3	48.75	48.25	4	5,994	0.07%
2018/10/15	0	0.00	2	47.40	47.40	-2	6,159	-0.03%
2018/10/12	4	47.51	9	45.91	47.00	-5	6,344	-0.08%
2018/10/11	0	0.00	2	44.00	44.45	-2	6,514	-0.03%
2018/10/09	7	49.40	6	49.12	48.75	1	6,289	0.02%
2018/10/08	3	54.60	0	0.00	53.40	3	6,050	0.05%
2018/10/05	1	53.70	2	53.25	53.30	-1	5,974	-0.02%
2018/10/03	2	56.85	0	0.00	56.10	2	5,789	0.03%
2018/10/02	0	0.00	2	56.00	55.70	-2	5,593	-0.04%
2018/10/01	2	56.35	1	56.80	57.50	1	5,482	0.02%
2018/09/26	1	51.70	1	52.20	51.70	0	5,240	0.00%
2018/09/20	3	50.40	3	50.20	50.20	0	5,264	0.00%
2018/09/18	0	0.00	5	51.00	50.30	-5	5,259	-0.10%
2018/09/14	0	0.00	1	52.20	52.00	-1	5,238	-0.02%
2018/09/13	5	50.70	5	50.80	50.70	0	5,246	0.00%
2018/09/12	1	50.60	0	0.00	51.30	1	5,242	0.02%
2018/09/11	1	50.90	0	0.00	50.50	1	5,246	0.02%
2018/09/06	10	55.80	10	56.60	55.10	0	5,042	0.00%
2018/09/03	7	54.77	8	55.25	54.60	-1	4,929	-0.02%
2018/08/29	1	58.20	0	0.00	58.40	1	5,200	0.02%
2018/08/23	0	0.00	8	53.80	53.90	-8	5,307	-0.15%
2018/08/22	1	54.20	0	0.00	54.30	1	5,357	0.02%
2018/08/20	3	53.10	5	53.34	53.30	-2	5,452	-0.04%
2018/08/07	0	0.00	2	62.80	62.30	-2	5,763	-0.03%
2018/08/02	1	62.10	0	0.00	61.10	1	5,662	0.02%
2018/08/01	2	62.60	1	62.50	62.50	1	5,636	0.02%
2018/07/31	1	62.40	1	61.90	60.60	0	5,546	0.00%
2018/07/27	3	60.07	13	59.89	62.20	-10	5,676	-0.18%
2018/07/26	2	61.35	0	0.00	61.00	2	5,536	0.04%
2018/07/25	2	61.30	3	61.20	60.80	-1	5,528	-0.02%
2018/07/24	2	61.20	18	61.96	61.10	-16	5,503	-0.29%
2018/07/23	0	0.00	1	65.30	63.60	-1	5,308	-0.02%
2018/07/19	18	68.58	2	68.60	66.30	16	5,284	0.30%
2018/07/18	2	67.90	4	66.35	67.90	-2	5,321	-0.04%
2018/07/11	0	0.00	1	60.50	60.50	-1	6,117	-0.02%
2018/07/06	1	61.10	0	0.00	61.10	1	6,760	0.01%
2018/07/02	0	0.00	1	64.40	63.00	-1	6,841	-0.01%
2018/06/29	0	0.00	2	64.40	64.40	-2	6,841	-0.03%
2018/06/27	1	62.90	0	0.00	62.70	1	6,849	0.01%
2018/06/22	1	64.10	1	62.40	62.40	0	6,917	0.00%
2018/06/21	0	0.00	10	64.20	64.00	-10	6,896	-0.15%
2018/06/20	10	63.50	0	0.00	63.30	10	6,947	0.14%
2018/06/19	0	0.00	1	65.30	65.00	-1	6,953	-0.01%
2018/06/15	1	66.20	0	0.00	66.40	1	6,975	0.01%
2018/06/14	5	66.10	7	66.89	65.50	-2	6,966	-0.03%
2018/06/13	2	65.60	0	0.00	65.50	2	7,088	0.03%
2018/06/12	1	65.30	0	0.00	65.10	1	7,191	0.01%
2018/06/08	4	66.88	12	66.91	66.70	-8	7,249	-0.11%
2018/06/07	4	67.83	1	67.60	66.80	3	7,316	0.04%
2018/06/06	4	69.70	13	69.95	69.50	-9	7,194	-0.13%
2018/06/04	4	65.75	0	0.00	65.70	4	7,034	0.06%
2018/06/01	1	64.70	1	64.80	64.80	0	7,030	0.00%
2018/05/31	3	66.30	0	0.00	64.30	3	7,037	0.04%
2018/05/30	1	66.30	0	0.00	65.80	1	7,034	0.01%
2018/05/29	1	66.80	0	0.00	66.00	1	7,029	0.01%
2018/05/28	0	0.00	1	66.40	66.80	-1	6,988	-0.01%
2018/05/24	0	0.00	5	65.90	66.60	-5	7,119	-0.07%
2018/05/23	0	0.00	10	65.28	65.10	-10	7,096	-0.14%
2018/05/21	0	0.00	1	66.90	65.10	-1	7,327	-0.01%
2018/05/17	0	0.00	6	65.80	64.20	-6	7,663	-0.08%
2018/05/15	0	0.00	2	63.70	63.10	-2	8,215	-0.02%
2018/05/14	40	64.28	0	0.00	63.80	40	8,670	0.46%
2018/05/11	0	0.00	8	65.53	64.50	-8	8,955	-0.09%
2018/05/10	1	64.50	0	0.00	64.50	1	9,567	0.01%
2018/05/07	5	62.60	5	62.00	62.70	0	10,436	0.00%
2018/05/04	4	60.60	0	0.00	61.20	4	10,847	0.04%
2018/05/02	2	65.30	2	66.30	65.60	0	11,215	0.00%
2018/04/30	2	65.20	4	65.05	65.20	-2	11,407	-0.02%
2018/04/27	4	64.25	3	64.33	64.20	1	11,456	0.01%
2018/04/26	9	63.64	0	0.00	63.50	9	11,494	0.08%
2018/04/25	0	0.00	2	64.85	65.50	-2	11,423	-0.02%
2018/04/24	17	62.29	10	62.70	62.90	7	11,292	0.06%
2018/04/23	11	67.72	4	67.18	66.00	7	11,038	0.06%
2018/04/20	3	68.83	87	68.36	68.10	-84	10,952	-0.77%
2018/04/19	4	68.10	1	68.30	67.80	3	10,791	0.03%
2018/04/18	5	68.94	6	68.33	68.50	-1	10,695	-0.01%
2018/04/17	87	75.17	3	74.50	71.00	84	10,337	0.81%
2018/04/16	1	78.90	1	79.50	78.20	0	10,028	0.00%
2018/04/13	4	77.93	17	76.38	77.50	-13	9,783	-0.13%
2018/04/11	2	72.00	10	72.00	71.70	-8	9,583	-0.08%
2018/04/03	12	70.90	10	70.80	71.20	2	9,530	0.02%
2018/04/02	1	73.00	1	73.40	72.50	0	9,489	0.00%
2018/03/31	1	73.00	0	0.00	72.80	1	9,492	0.01%
2018/03/27	0	0.00	4	73.00	73.10	-4	9,510	-0.04%
2018/03/26	4	71.20	0	0.00	71.40	4	9,514	0.04%
2018/03/23	2	70.60	7	70.49	71.10	-5	9,584	-0.05%
2018/03/22	0	0.00	1	73.70	72.50	-1	9,572	-0.01%
2018/03/21	1	74.20	0	0.00	73.50	1	9,582	0.01%
2018/03/20	5	73.58	0	0.00	73.40	5	9,571	0.05%
2018/03/19	15	74.73	7	74.86	74.10	8	9,578	0.08%
2018/03/16	3	74.03	2	73.80	73.50	1	9,445	0.01%
2018/03/15	3	71.63	5	72.64	72.90	-2	9,417	-0.02%
2018/03/14	3	71.93	1	72.60	71.90	2	9,447	0.02%
2018/03/13	2	73.45	7	73.56	73.20	-5	9,506	-0.05%
2018/03/09	10	72.50	10	71.40	70.90	0	9,821	0.00%
2018/03/08	10	72.34	1	72.90	72.10	9	9,799	0.09%
2018/03/07	3	70.00	10	70.30	70.20	-7	9,717	-0.07%
2018/03/06	0	0.00	9	70.48	70.00	-9	9,756	-0.09%
2018/03/02	8	71.13	0	0.00	71.00	8	9,787	0.08%
2018/03/01	23	71.61	1	71.90	71.90	22	9,791	0.22%
2018/02/27	2	74.20	12	74.28	72.60	-10	9,849	-0.10%
2018/02/26	11	72.91	6	73.47	73.20	5	9,747	0.05%
2018/02/23	5	73.02	28	73.69	72.90	-23	9,745	-0.24%
2018/02/22	6	72.77	5	72.82	72.50	1	9,784	0.01%
2018/02/21	6	73.88	11	73.37	73.70	-5	9,834	-0.05%
2018/02/12	11	69.29	3	69.77	68.90	8	9,840	0.08%
2018/02/09	14	66.62	8	68.49	69.80	6	9,841	0.06%
2018/02/08	33	71.85	13	72.82	70.80	20	9,486	0.21%
2018/02/07	4	77.03	10	78.70	75.50	-6	9,260	-0.06%
2018/02/06	14	77.46	15	77.93	76.60	-1	9,230	-0.01%
2018/02/05	2	85.55	1	85.70	85.00	1	8,934	0.01%
2018/02/02	7	92.87	4	92.13	91.40	3	8,933	0.03%
2018/02/01	4	103.63	3	101.50	101.50	1	8,656	0.01%
2018/01/31	8	101.25	7	103.36	104.00	1	8,489	0.01%
2018/01/30	2	102.00	2	101.00	99.50	0	8,227	0.00%
2018/01/29	1	100.50	10	100.55	100.50	-9	8,091	-0.11%
2018/01/26	0	0.00	4	96.38	96.80	-4	7,838	-0.05%
2018/01/25	7	95.16	5	95.66	94.70	2	7,710	0.03%
2018/01/24	3	92.73	2	91.65	92.90	1	7,540	0.01%
2018/01/23	2	89.80	1	89.00	88.30	1	7,405	0.01%
2018/01/22	3	89.27	3	88.97	88.70	0	7,440	0.00%
2018/01/18	1	88.30	1	87.00	86.70	0	7,480	0.00%
2018/01/12	0	0.00	10	86.50	86.10	-10	7,609	-0.13%
2018/01/11	0	0.00	1	84.70	84.70	-1	7,656	-0.01%
2018/01/10	2	84.25	2	84.80	84.50	0	7,841	0.00%
2018/01/08	10	87.20	10	88.80	87.20	0	7,993	0.00%
2018/01/05	13	87.83	11	89.29	87.20	2	7,976	0.03%
2018/01/04	50	85.07	1	85.00	85.80	49	7,890	0.62%
2018/01/03	3	84.57	10	84.40	84.40	-7	7,991	-0.09%