TPK-KY (3673)-統一-松江券商分點個股進出

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
37.10
漲跌
▲0.40
漲幅
+1.09%
成交量
1,123張
產業
上市光電類股
552人加入追蹤

立即追蹤
本地時間:13:30

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

TPK-KY (3673)籌碼相關－統一-松江券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-松江券商分點個股進出
統一-松江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
2024/06/14	0	0.00	1	37.05	37.10	-1	2,190	-0.05%
2024/05/31	1	38.65	3	38.58	38.40	-2	2,395	-0.08%
2024/05/29	3	39.20	2	38.95	38.80	1	2,388	0.04%
2024/05/28	4	39.08	2	39.43	39.45	2	2,358	0.08%
2024/05/23	1	37.75	0	0.00	37.15	1	2,281	0.04%
2024/05/22	2	38.73	3	38.78	38.30	-1	2,286	-0.04%
2024/05/21	2	37.85	4	37.60	37.50	-2	2,258	-0.09%
2024/05/20	0	0.00	1	37.50	37.75	-1	2,239	-0.04%
2024/05/16	4	36.91	3	36.80	37.15	1	2,292	0.04%
2024/05/15	3	36.93	0	0.00	36.65	3	2,385	0.13%
2024/05/07	0	0.00	3	36.75	36.80	-3	2,439	-0.12%
2024/05/02	0	0.00	1	38.35	38.20	-1	2,502	-0.04%
2024/04/24	1	36.90	4	37.10	37.15	-3	2,521	-0.12%
2024/04/19	1	36.40	0	0.00	36.30	1	2,585	0.04%
2024/04/17	3	37.27	0	0.00	37.00	3	2,582	0.12%
2024/04/16	0	0.00	6	37.76	37.25	-6	2,565	-0.23%
2024/04/11	5	39.75	0	0.00	39.45	5	2,603	0.19%
2024/04/10	0	0.00	1	40.40	40.35	-1	2,595	-0.04%
2024/04/08	0	0.00	3	38.57	38.65	-3	2,582	-0.12%
2024/04/03	1	39.35	3	39.47	39.10	-2	2,546	-0.08%
2024/04/02	2	38.60	0	0.00	38.60	2	2,462	0.08%
2024/04/01	1	37.30	0	0.00	38.10	1	2,394	0.04%
2024/03/28	5	36.94	7	36.99	36.90	-2	2,288	-0.09%
2024/03/27	1	36.60	1	36.55	36.45	0	2,223	0.00%
2024/03/26	1	36.00	2	36.85	35.95	-1	2,181	-0.05%
2024/03/22	0	0.00	1	35.05	35.65	-1	2,092	-0.05%
2024/03/21	3	34.80	2	34.80	35.10	1	2,047	0.05%
2024/03/13	0	0.00	5	34.50	34.85	-5	1,972	-0.25%
2024/03/11	5	33.85	0	0.00	33.85	5	1,933	0.26%
2024/03/08	0	0.00	2	34.98	34.90	-2	1,884	-0.11%
2024/03/07	2	35.50	0	0.00	34.85	2	1,843	0.11%
2024/03/06	2	35.80	0	0.00	34.85	2	1,813	0.11%
2024/03/01	1	35.25	0	0.00	35.15	1	1,712	0.06%
2024/02/19	3	37.75	2	37.55	37.50	1	1,693	0.06%
2024/02/16	1	36.05	1	36.95	37.35	0	1,662	0.00%
2024/01/26	1	37.75	1	37.30	36.35	0	1,447	0.00%
2024/01/25	1	36.40	0	0.00	36.50	1	1,376	0.07%
2024/01/18	3	35.25	3	35.10	35.70	0	1,266	0.00%
2024/01/10	1	35.15	0	0.00	35.05	1	1,136	0.09%
2024/01/08	0	0.00	1	37.05	36.50	-1	1,113	-0.09%
2024/01/05	2	37.90	0	0.00	37.40	2	1,096	0.18%
2024/01/02	6	38.16	6	38.25	38.10	0	907	0.00%
2023/11/21	0	0.00	5	35.10	34.90	-5	832	-0.60%
2023/11/16	1	34.80	1	34.60	34.85	0	842	0.00%
2023/11/15	5	33.70	0	0.00	33.95	5	832	0.60%
2023/10/05	0	0.00	1	34.35	34.40	-1	1,574	-0.06%
2023/09/11	1	34.85	1	34.85	34.55	0	2,926	0.00%
2023/09/08	0	0.00	3	35.00	35.05	-3	2,952	-0.10%
2023/08/28	0	0.00	3	34.40	34.10	-3	3,974	-0.08%
2023/08/24	1	34.30	0	0.00	34.30	1	4,091	0.02%
2023/08/10	1	35.80	0	0.00	35.40	1	4,741	0.02%
2023/08/09	1	38.25	0	0.00	38.50	1	4,654	0.02%
2023/08/01	0	39.30	0	0.00	39.15	0	4,892	0.00%
2023/07/21	1	40.35	0	0.00	40.10	1	5,091	0.02%
2023/07/20	0	0.00	2	41.15	40.80	-2	5,113	-0.04%
2023/07/19	2	40.00	0	0.00	40.00	2	5,127	0.04%
2023/07/17	0	0.00	2	41.63	41.80	-2	5,365	-0.04%
2023/07/14	1	41.55	0	0.00	41.25	1	5,904	0.02%
2023/07/12	2	42.48	0	0.00	42.05	2	5,992	0.03%
2023/07/11	1	42.90	0	0.00	42.10	1	6,128	0.02%
2023/07/10	1	42.45	1	43.00	42.45	0	6,131	0.00%
2023/07/06	0	0.00	4	45.48	45.30	-4	6,206	-0.06%
2023/07/05	0	0.00	1	45.85	45.55	-1	6,179	-0.02%
2023/07/04	1	45.65	3	45.73	45.55	-2	6,114	-0.03%
2023/07/03	0	0.00	8	45.40	45.35	-8	6,039	-0.13%
2023/06/28	3	43.38	0	0.00	43.25	3	5,876	0.05%
2023/06/27	1	43.05	2	42.90	43.05	-1	5,870	-0.02%
2023/06/26	6	45.18	0	0.00	43.95	6	5,812	0.10%
2023/06/21	15	45.14	12	44.86	45.05	3	5,673	0.05%
2023/06/20	0	0.00	32	42.50	42.70	-32	5,357	-0.60%
2023/06/19	35	42.13	2	41.65	42.50	33	5,310	0.62%
2023/06/16	0	0.00	2	41.55	41.85	-2	5,255	-0.04%
2023/06/15	2	42.85	0	0.00	42.65	2	5,181	0.04%
2023/06/13	2	42.75	50	42.85	42.70	-48	5,169	-0.93%
2023/06/08	2	44.58	3	44.52	43.80	-1	5,065	-0.02%
2023/06/07	4	43.41	0	0.00	43.20	4	4,933	0.08%
2023/06/06	50	43.75	2	43.90	43.95	48	4,808	1.00%
2023/06/05	3	42.87	1	43.15	42.90	2	4,731	0.04%
2023/06/01	4	43.48	4	43.98	43.25	0	4,749	0.00%
2023/05/30	1	42.45	1	42.15	42.00	0	4,518	0.00%
2023/05/29	0	0.00	1	41.95	41.75	-1	4,490	-0.02%
2023/05/25	2	41.80	0	0.00	41.60	2	4,639	0.04%
2023/05/24	1	41.55	0	0.00	41.55	1	4,706	0.02%
2023/05/23	0	0.00	2	41.85	41.60	-2	4,677	-0.04%
2023/05/22	0	0.00	5	41.38	41.60	-5	4,624	-0.11%
2023/05/19	0	0.00	6	40.25	40.30	-6	4,515	-0.13%
2023/05/18	0	0.00	0	40.40	40.50	0	4,443	0.00%
2023/05/17	6	40.90	4	40.60	40.60	2	4,302	0.05%
2023/05/16	8	39.09	21	39.00	38.95	-13	4,083	-0.32%
2023/05/15	1	38.25	0	0.00	38.30	1	4,023	0.02%
2023/05/11	2	38.78	30	37.82	37.60	-28	3,987	-0.70%
2023/05/10	5	39.01	5	38.40	38.45	0	3,927	0.00%
2023/05/05	0	0.00	1	38.30	38.30	-1	3,720	-0.03%
2023/05/04	23	39.04	13	38.89	38.95	10	3,654	0.27%
2023/04/27	4	37.40	1	37.50	37.45	3	3,434	0.09%
2023/04/25	0	37.44	0	0.00	36.90	0	3,382	0.00%
2023/04/21	5	37.80	0	0.00	37.50	5	3,281	0.15%
2023/04/19	53	42.09	24	42.21	41.25	29	2,923	0.99%
2023/04/18	0	0.00	0.1	41.50	41.50	-0.1	2,349	0.00%
2023/04/17	0	37.85	1	38.40	37.75	-1	2,264	-0.04%
2023/04/14	5.1	37.80	4	38.03	37.90	1.1	2,165	0.05%
2023/04/13	0	0.00	2	36.40	36.25	-2	1,988	-0.10%
2023/04/12	1	36.60	9	36.96	36.80	-8	1,947	-0.41%
2023/03/29	0	34.80	0	0.00	34.65	0	1,665	0.00%
2023/03/13	2	35.35	0	0.00	35.60	2	1,411	0.14%
2023/03/09	0	0.00	2	35.55	35.50	-2	1,311	-0.15%
2023/03/07	1	36.70	0	0.00	36.75	1	1,226	0.08%
2023/03/06	6	36.57	3	36.33	36.50	3	1,156	0.26%
2023/03/03	2	34.05	0	0.00	34.10	2	1,046	0.19%
2023/03/02	2	34.10	0	0.00	33.90	2	1,037	0.19%
2023/02/24	2	34.35	2	34.20	34.20	0	970	0.00%
2023/02/23	1	34.90	1	35.10	35.05	0	888	0.00%
2023/02/16	0	0.00	2	31.20	31.20	-2	612	-0.33%
2023/02/10	0	0.00	1	30.65	30.70	-1	632	-0.16%
2023/02/06	0	0.00	1	31.15	31.25	-1	641	-0.16%
2023/02/03	0	0.00	10	31.20	31.35	-10	634	-1.58%
2022/12/29	1	29.50	0	0.00	29.35	1	791	0.13%
2022/12/28	0	0.00	1	29.55	29.55	-1	794	-0.13%
2022/12/20	1	30.35	2	30.05	29.50	-1	843	-0.12%
2022/12/07	10	30.70	2	30.35	30.45	8	897	0.89%
2022/11/30	2	31.35	10	31.80	31.80	-8	891	-0.90%
2022/11/29	10	30.80	0	0.00	31.10	10	887	1.13%
2022/11/24	0	0.00	10	31.60	31.45	-10	923	-1.08%
2022/11/21	0	0.00	2	30.70	30.70	-2	1,051	-0.19%
2022/11/17	2	31.55	0	0.00	31.55	2	1,091	0.18%
2022/11/09	0	0.00	5	30.50	30.55	-5	1,243	-0.40%
2022/11/08	0	0.00	15	30.50	30.10	-15	1,254	-1.20%
2022/11/07	1	30.00	0	0.00	30.10	1	1,274	0.08%
2022/10/19	1	31.60	0	0.00	31.20	1	1,218	0.08%
2022/10/18	0	0.00	1	31.50	31.60	-1	1,208	-0.08%
2022/10/06	0	0.00	1	31.85	31.90	-1	1,169	-0.09%
2022/09/29	0	0.00	1	31.00	30.90	-1	1,169	-0.09%
2022/09/27	1	31.90	0	0.00	32.25	1	1,153	0.09%
2022/09/23	1	34.45	0	0.00	34.20	1	1,160	0.09%
2022/09/14	0	0.00	1	34.85	35.00	-1	1,201	-0.08%
2022/09/13	1	35.60	0	0.00	35.60	1	1,197	0.08%
2022/09/01	0	0.00	2.2	35.75	35.60	-2.2	1,206	-0.18%
2022/08/30	1	36.40	0	0.00	36.35	1	1,181	0.08%
2022/08/29	31	36.23	0	0.00	36.05	31	1,214	2.55%
2022/08/26	3.2	38.07	13.1	37.51	37.50	-9.9	1,183	-0.84%
2022/08/25	0.1	36.85	20	36.90	36.85	-19.9	1,090	-1.82%
2022/08/23	32	36.43	0	0.00	36.40	32	1,050	3.04%
2022/08/19	1	36.35	1	36.10	36.10	0	934	0.00%
2022/07/22	0	0.00	2	33.65	33.60	-2	994	-0.20%
2022/07/20	1	34.80	0	0.00	34.55	1	1,022	0.10%
2022/07/08	6	34.00	6	34.17	34.05	0	1,040	0.00%
2022/07/04	0	0.00	2	32.20	32.20	-2	1,106	-0.18%
2022/06/16	0	0.00	1	35.30	34.25	-1	1,090	-0.09%
2022/06/15	1	34.95	0	0.00	34.90	1	1,101	0.09%
2022/05/16	1	32.05	0	0.00	32.15	1	1,263	0.08%
2022/05/12	20	31.09	20	30.63	30.85	0	1,262	0.00%
2022/05/03	1	34.15	0	0.00	34.20	1	1,177	0.08%
2022/04/27	1	34.10	0	0.00	34.05	1	1,193	0.08%
2022/04/11	1	36.55	1	36.10	36.10	0	1,606	0.00%
2022/04/06	1	36.25	0	0.00	36.00	1	1,573	0.06%
2022/03/29	0	0.00	1	37.10	37.15	-1	1,599	-0.06%
2022/03/28	2	37.10	2	37.30	37.35	0	1,607	0.00%
2022/03/23	0	0.00	0.5	38.15	38.10	-0.5	1,637	-0.03%
2022/03/16	0.1	36.10	0	0.00	36.35	0.1	1,713	0.00%
2022/03/15	0	0.00	0.6	36.85	36.60	-0.6	1,721	-0.03%
2022/03/14	1	37.35	0	0.00	37.30	1	1,737	0.06%
2022/03/10	2	36.85	0	0.00	37.00	2	1,752	0.11%
2022/03/08	0	0.00	4	35.45	35.55	-4	1,740	-0.23%
2022/03/03	0	0.00	1	38.30	38.15	-1	1,729	-0.06%
2022/03/02	1	37.80	2	37.73	37.90	-1	1,749	-0.06%
2022/03/01	0	0.00	0.1	38.65	38.40	-0.1	1,756	-0.01%
2022/02/25	2	38.28	1	38.40	38.45	1	1,758	0.06%
2022/02/24	2.3	39.49	0	0.00	39.05	2.3	1,745	0.13%
2022/02/23	0	0.00	1	40.15	40.15	-1	1,758	-0.06%
2022/02/22	1	39.75	0	0.00	39.65	1	1,779	0.06%
2022/02/17	0	0.00	0.1	39.80	39.65	-0.1	1,896	0.00%
2022/02/14	0.1	39.70	0	0.00	39.50	0.1	1,981	0.00%
2022/01/26	1	39.65	0	0.00	39.40	1	2,074	0.05%
2022/01/25	1.1	40.07	0	0.00	39.45	1.1	2,196	0.05%
2022/01/24	1	39.40	1	40.05	40.25	0	2,360	0.00%
2022/01/21	1	40.60	0	0.00	40.10	1	2,545	0.04%
2022/01/19	3	40.83	1	40.90	40.90	2	2,743	0.07%
2022/01/17	0	0.00	1	40.95	41.05	-1	2,929	-0.03%
2022/01/14	1.2	40.68	1	40.70	40.70	0.2	2,925	0.01%
2022/01/12	1.1	41.98	0	0.00	41.80	1.1	2,903	0.04%
2022/01/10	1.2	42.74	2	42.95	42.70	-0.8	2,863	-0.03%
2022/01/07	3.2	45.11	1.3	45.50	43.70	1.9	2,813	0.07%
2022/01/06	0	0.00	1	43.40	44.00	-1	2,553	-0.04%
2022/01/05	0	0.00	5	42.89	43.00	-5	2,521	-0.20%
2022/01/03	0.1	43.00	7	43.85	42.70	-6.9	2,526	-0.27%
2021/12/28	2	43.23	0	0.00	43.30	2	2,529	0.08%
2021/12/27	0	0.00	2	43.33	43.10	-2	2,544	-0.08%
2021/12/23	1	42.85	0	0.00	42.95	1	2,583	0.04%
2021/12/22	2	42.90	0	0.00	42.80	2	2,585	0.08%
2021/12/21	1	42.90	1	43.05	42.75	0	2,579	0.00%
2021/12/13	28	43.02	25	42.68	42.50	3	2,648	0.11%
2021/12/10	0.1	41.90	0	0.00	41.85	0.1	2,631	0.00%
2021/12/09	2	42.00	0	0.00	41.90	2	2,626	0.08%
2021/12/02	1	40.05	0	0.00	40.25	1	2,646	0.04%
2021/12/01	1	40.20	0	0.00	40.45	1	2,639	0.04%
2021/11/26	0.1	41.05	1	41.10	40.90	-0.9	2,624	-0.03%
2021/11/18	0.1	41.90	0	0.00	41.35	0.1	2,535	0.00%
2021/11/16	1	41.35	0	0.00	41.15	1	2,434	0.04%
2021/11/15	2	41.80	0	0.00	41.85	2	2,433	0.08%
2021/11/08	1	40.80	0	0.00	40.75	1	2,433	0.04%
2021/11/05	1	40.40	1	40.45	40.40	0	2,501	0.00%
2021/10/29	4	42.85	2	42.95	42.50	2	2,209	0.09%
2021/10/28	4	41.39	4	42.70	44.30	0	2,034	0.00%
2021/10/27	1	39.80	0	0.00	40.30	1	1,858	0.05%
2021/10/26	1	39.80	1	39.90	39.95	0	1,849	0.00%
2021/10/25	2	40.08	2	41.10	41.05	0	1,805	0.00%
2021/09/30	0	0.00	1	38.90	38.95	-1	1,909	-0.05%
2021/09/16	0	0.00	1	38.10	38.40	-1	2,034	-0.05%
2021/09/10	1	38.50	0	0.00	38.10	1	2,081	0.05%
2021/09/08	2	37.00	0	0.00	36.85	2	2,092	0.10%
2021/09/06	1	38.95	0	0.00	39.00	1	2,083	0.05%
2021/08/27	0	0.00	1	39.75	39.80	-1	2,189	-0.05%
2021/08/20	1	38.90	0	0.00	38.30	1	2,358	0.04%
2021/08/19	1	38.90	0	0.00	38.60	1	2,385	0.04%
2021/08/16	0	0.00	1	39.60	39.60	-1	2,447	-0.04%
2021/08/12	1	40.00	0	0.00	39.90	1	2,487	0.04%
2021/08/05	1	42.85	0	0.00	42.85	1	2,900	0.03%
2021/08/04	0	0.00	1	42.90	43.00	-1	3,226	-0.03%
2021/08/03	0	0.00	1	42.45	42.45	-1	3,432	-0.03%
2021/07/30	0	0.00	1	43.50	42.90	-1	3,725	-0.03%
2021/07/29	0	0.00	27	43.24	43.00	-27	3,796	-0.71%
2021/07/28	1	42.90	2	43.08	42.85	-1	3,976	-0.03%
2021/07/23	27	44.76	2	44.73	44.80	25	5,104	0.49%
2021/07/20	1	44.60	0	0.00	44.35	1	6,129	0.02%
2021/07/19	0	0.00	1	45.05	44.95	-1	6,169	-0.02%
2021/07/16	0	0.00	1	45.25	45.40	-1	6,246	-0.02%
2021/07/15	0	0.00	13	45.15	45.10	-13	6,322	-0.21%
2021/07/13	1	45.20	0	0.00	44.95	1	6,548	0.02%
2021/07/12	4	44.93	5	44.95	45.00	-1	6,614	-0.02%
2021/07/09	0	0.00	1	44.50	44.65	-1	6,681	-0.01%
2021/07/07	5	46.10	0	0.00	46.20	5	6,695	0.07%
2021/07/05	1	46.65	0	0.00	46.80	1	6,838	0.01%
2021/07/02	1	46.30	1	46.30	46.15	0	6,923	0.00%
2021/06/30	0	0.00	3	46.50	46.60	-3	6,982	-0.04%
2021/06/29	4	48.11	3	48.33	46.95	1	6,981	0.01%
2021/06/25	2	46.63	0	0.00	46.45	2	7,048	0.03%
2021/06/24	1	46.45	2	46.60	46.35	-1	7,075	-0.01%
2021/06/23	2	46.53	1	46.55	46.60	1	7,087	0.01%
2021/06/22	1	45.25	0	0.00	45.25	1	7,092	0.01%
2021/06/17	1	46.10	0	0.00	46.30	1	7,169	0.01%
2021/06/16	0	0.00	2	46.25	45.60	-2	7,202	-0.03%
2021/06/15	2	46.08	0	0.00	46.10	2	7,209	0.03%
2021/06/09	0	0.00	2	45.55	45.75	-2	7,290	-0.03%
2021/06/08	1	46.05	0	0.00	45.90	1	7,324	0.01%
2021/06/07	0	0.00	4	45.20	45.95	-4	7,389	-0.05%
2021/06/04	2	46.70	0	0.00	46.25	2	7,465	0.03%
2021/06/03	0	0.00	1	47.15	47.10	-1	7,645	-0.01%
2021/06/02	2.5	47.38	0	0.00	46.65	2.5	7,765	0.03%
2021/06/01	0	0.00	3	47.45	47.30	-3	7,887	-0.04%
2021/05/31	3.3	46.71	1	46.50	46.10	2.3	7,998	0.03%
2021/05/28	3	45.88	0	0.00	46.20	3	8,104	0.04%
2021/05/26	1	45.50	1	45.30	45.10	0	9,360	0.00%
2021/05/25	3	45.35	2	45.50	45.35	1	9,336	0.01%
2021/05/21	1	44.65	0	0.00	44.65	1	9,294	0.01%
2021/05/19	1	45.20	0	0.00	45.55	1	9,265	0.01%
2021/05/17	0	0.00	4	43.40	43.40	-4	9,214	-0.04%
2021/05/14	1	49.65	1	48.65	48.20	0	9,147	0.00%
2021/05/13	1	50.50	0	0.00	48.70	1	9,073	0.01%
2021/05/12	7	51.80	10	50.66	50.20	-3	8,880	-0.03%
2021/05/11	9	51.68	11	51.19	51.00	-2	8,570	-0.02%
2021/05/10	5	51.86	1	52.00	52.10	4	8,381	0.05%
2021/05/06	1	50.30	0	0.00	49.55	1	8,117	0.01%
2021/05/05	2	49.90	11	50.37	49.10	-9	8,057	-0.11%
2021/05/04	18	51.53	56	55.04	49.45	-38	7,886	-0.48%
2021/05/03	55	54.35	4	55.18	54.30	51	7,340	0.69%
2021/04/29	3	55.40	3	54.57	54.20	0	7,002	0.00%
2021/04/28	3.2	55.84	2	56.75	55.40	1.2	6,796	0.02%
2021/04/27	11	54.88	15	54.91	56.70	-4	6,320	-0.06%
2021/04/23	0	0.00	1	51.00	50.70	-1	5,875	-0.02%
2021/04/22	4	51.25	3	51.10	49.50	1	5,964	0.02%
2021/04/20	3	51.40	4	51.10	51.50	-1	5,881	-0.02%
2021/04/19	3	51.50	4	51.48	51.10	-1	5,832	-0.02%
2021/04/16	3	50.37	2	49.95	49.85	1	5,667	0.02%
2021/04/13	1	50.00	0	0.00	48.65	1	5,604	0.02%
2021/04/12	0	0.00	2	49.30	49.35	-2	5,568	-0.04%
2021/04/09	1	50.60	1	50.80	49.50	0	5,567	0.00%
2021/04/08	9	52.31	5	52.48	52.20	4	5,458	0.07%
2021/04/07	2	51.50	0	0.00	51.50	2	5,365	0.04%
2021/03/30	9	50.77	10	51.25	50.90	-1	5,252	-0.02%
2021/03/29	2	50.10	0	0.00	50.30	2	5,092	0.04%
2021/03/25	1	49.85	0	0.00	50.10	1	5,086	0.02%
2021/03/23	0	0.00	1	50.90	49.70	-1	5,191	-0.02%
2021/03/22	1	50.70	0	0.00	50.50	1	5,131	0.02%
2021/03/15	0	0.00	1	49.85	49.60	-1	5,225	-0.02%
2021/03/12	4	50.53	4	50.38	50.30	0	5,247	0.00%
2021/03/11	3	50.70	5	49.83	50.70	-2	5,268	-0.04%
2021/03/10	4	50.33	4	50.33	50.30	0	5,244	0.00%
2021/03/09	18	51.17	20	50.88	51.30	-2	5,193	-0.04%
2021/03/08	2	50.35	3	50.22	49.85	-1	5,083	-0.02%
2021/03/05	4	49.90	4	50.60	49.15	0	5,033	0.00%
2021/03/04	3	50.03	4	49.46	50.20	-1	4,909	-0.02%
2021/03/03	3	48.95	5	49.01	49.10	-2	4,795	-0.04%
2021/03/02	173	49.43	171	48.86	48.10	2	4,671	0.04%	大買/大賣/
2021/02/26	29	48.84	30	49.16	50.20	-1	4,017	-0.02%
2021/02/25	0	0.00	2	45.70	45.65	-2	3,412	-0.06%
2021/02/23	1	45.80	5	45.40	45.80	-4	3,434	-0.12%
2021/02/17	3	43.58	0	0.00	43.60	3	3,462	0.09%
2021/01/22	2	42.80	0	0.00	43.15	2	3,775	0.05%
2021/01/20	5	44.50	2	44.70	43.45	3	3,747	0.08%
2021/01/18	2	46.20	2	45.38	46.20	0	3,642	0.00%
2021/01/15	10	46.53	10	46.62	45.65	0	3,672	0.00%
2021/01/14	4	45.74	1	45.10	46.15	3	3,537	0.08%
2021/01/13	2	45.28	2	45.15	44.65	0	3,498	0.00%
2021/01/08	1	44.00	0	0.00	44.30	1	3,529	0.03%
2021/01/07	0	0.00	2	45.45	45.15	-2	3,554	-0.06%
2020/12/30	0	0.00	4	46.40	46.50	-4	3,450	-0.12%
2020/12/29	2	46.20	0	0.00	46.10	2	3,439	0.06%
2020/12/18	1	45.90	1	46.30	46.50	0	3,378	0.00%
2020/12/17	1	46.00	1	45.80	45.85	0	3,335	0.00%
2020/12/16	2	44.45	0	0.00	44.35	2	3,283	0.06%
2020/12/14	3	44.65	0	0.00	44.70	3	3,329	0.09%
2020/12/08	4	48.41	3	47.93	47.65	1	3,227	0.03%
2020/12/07	0	0.00	5	48.04	48.10	-5	3,192	-0.16%
2020/12/03	5	47.60	3	47.67	47.30	2	3,190	0.06%
2020/12/02	4	48.03	0	0.00	48.00	4	3,185	0.13%
2020/11/12	3	45.55	3	45.75	45.55	0	3,977	0.00%
2020/11/10	2	46.40	0	0.00	46.10	2	4,035	0.05%
2020/11/06	54	48.42	49	48.52	48.20	5	3,974	0.13%
2020/11/03	2	50.70	2	50.95	50.20	0	4,172	0.00%
2020/10/28	3	49.60	3	50.10	49.60	0	5,864	0.00%
2020/10/16	2	52.40	2	51.90	51.10	0	6,416	0.00%
2020/10/15	4	52.53	4	52.40	52.50	0	6,494	0.00%
2020/10/12	3	49.00	3	49.00	49.00	0	6,383	0.00%
2020/10/08	0	0.00	4	49.96	49.85	-4	6,384	-0.06%
2020/10/07	0	0.00	1	50.00	49.80	-1	6,400	-0.02%
2020/09/25	5	48.79	2	48.20	47.65	3	6,644	0.05%
2020/09/24	0	0.00	3	49.60	49.05	-3	6,633	-0.05%
2020/09/23	0	0.00	1	50.60	50.80	-1	6,633	-0.02%
2020/09/22	1	51.50	3	51.20	51.00	-2	6,726	-0.03%
2020/09/21	2	51.90	2	52.30	51.90	0	6,730	0.00%
2020/09/18	0	0.00	2	52.35	53.00	-2	6,713	-0.03%
2020/09/17	8	52.88	5	52.80	52.30	3	6,733	0.04%
2020/09/16	2	52.50	0	0.00	51.80	2	6,734	0.03%
2020/09/15	1	52.20	1	52.80	52.80	0	6,707	0.00%
2020/09/11	3	49.70	3	49.80	49.70	0	6,744	0.00%
2020/09/10	1	50.20	10	50.00	50.00	-9	6,757	-0.13%
2020/09/09	5	49.45	0	0.00	50.60	5	6,774	0.07%
2020/09/08	5	50.12	2	49.85	50.00	3	6,791	0.04%
2020/09/07	12	51.75	2	52.30	51.00	10	6,866	0.15%
2020/09/04	11	52.35	13	52.55	52.60	-2	7,056	-0.03%
2020/09/03	10	53.62	2	53.40	53.30	8	7,034	0.11%
2020/09/02	32	54.51	6	54.63	53.60	26	6,995	0.37%
2020/09/01	2	53.15	2	53.55	54.10	0	6,747	0.00%
2020/08/31	0	0.00	2	49.23	49.20	-2	6,630	-0.03%
2020/08/28	1	49.35	0	0.00	50.30	1	6,630	0.02%
2020/08/27	6	50.08	5	49.95	49.90	1	6,667	0.01%
2020/08/26	1	50.50	1	50.40	50.10	0	6,812	0.00%
2020/08/25	0	0.00	1	50.70	50.90	-1	6,813	-0.01%
2020/08/21	1	50.50	1	51.10	51.00	0	6,832	0.00%
2020/08/20	4	51.75	8	52.41	50.00	-4	6,892	-0.06%
2020/08/18	2	53.70	4	53.98	53.70	-2	6,689	-0.03%
2020/08/17	2	53.45	3	53.80	53.50	-1	6,637	-0.02%
2020/08/14	13	53.87	12	53.53	53.90	1	6,688	0.01%
2020/08/13	2	52.90	1	54.00	53.00	1	6,593	0.02%
2020/08/12	1	53.60	0	0.00	53.30	1	6,543	0.02%
2020/08/11	1	55.50	3	54.63	55.30	-2	6,474	-0.03%
2020/08/10	5	56.02	9	56.11	54.70	-4	6,424	-0.06%
2020/08/07	2	56.00	5	57.00	55.10	-3	6,362	-0.05%
2020/08/06	12	57.56	4	57.20	58.40	8	6,139	0.13%
2020/08/05	6	56.97	0	0.00	58.00	6	6,004	0.10%
2020/08/04	23	57.30	30	57.81	57.50	-7	5,790	-0.12%
2020/08/03	84	55.94	164	54.10	56.20	-80	5,322	-1.50%	大賣/
2020/07/31	36	50.76	158	51.89	51.90	-122	4,519	-2.70%	大賣/鉅額交易
2020/07/30	25	47.39	0	0.00	47.20	25	4,277	0.58%
2020/07/28	19	45.26	13	44.65	44.50	6	4,215	0.14%
2020/07/27	14	45.54	0	0.00	45.15	14	4,237	0.33%
2020/07/24	22	46.40	1	46.05	46.05	21	4,246	0.49%
2020/07/23	32	47.34	4	47.18	47.15	28	4,253	0.66%
2020/07/22	113	47.97	12	48.21	47.80	101	4,254	2.37%	大買/鉅額交易
2020/07/21	1	46.00	0	0.00	47.70	1	4,074	0.02%
2020/07/20	10	45.78	0	0.00	45.85	10	3,959	0.25%
2020/07/10	0	0.00	1	45.45	44.85	-1	4,348	-0.02%
2020/07/09	0	0.00	2	46.80	46.60	-2	4,459	-0.04%
2020/07/08	2	47.10	0	0.00	46.85	2	4,491	0.04%
2020/07/07	0	0.00	1	46.85	46.80	-1	4,490	-0.02%
2020/07/03	0	0.00	1	46.95	46.90	-1	4,534	-0.02%
2020/06/23	0	0.00	1	46.25	45.90	-1	4,455	-0.02%
2020/06/22	3	46.27	2	46.35	46.60	1	4,438	0.02%
2020/06/18	0	0.00	1	45.15	45.10	-1	4,426	-0.02%
2020/06/15	3	45.48	1	45.90	45.00	2	4,478	0.04%
2020/06/12	8	45.83	8	45.86	46.50	0	4,474	0.00%
2020/06/11	14	46.95	10	46.70	46.30	4	4,393	0.09%
2020/06/10	0	0.00	1	45.15	45.30	-1	4,204	-0.02%
2020/06/09	1	45.00	0	0.00	44.85	1	4,267	0.02%
2020/06/08	4	45.58	2	45.70	45.30	2	4,328	0.05%
2020/06/05	4	45.98	4	45.93	45.85	0	4,260	0.00%
2020/06/02	2	44.93	2	44.83	45.00	0	4,107	0.00%
2020/06/01	0	0.00	4	43.40	43.45	-4	3,947	-0.10%
2020/05/29	0	0.00	2	42.40	42.40	-2	3,925	-0.05%
2020/05/28	1	43.65	0	0.00	42.15	1	3,943	0.03%
2020/05/27	3	43.07	4	42.91	42.80	-1	3,904	-0.03%
2020/05/26	1	42.40	1	42.55	42.55	0	3,843	0.00%
2020/05/22	0	0.00	3	42.50	41.60	-3	3,868	-0.08%
2020/05/21	5	42.12	8	42.96	41.80	-3	3,876	-0.08%
2020/05/20	0	0.00	2	41.20	41.20	-2	3,805	-0.05%
2020/05/19	7	40.47	5	40.95	41.45	2	3,818	0.05%
2020/05/14	5	41.80	0	0.00	40.60	5	3,874	0.13%
2020/05/12	5	42.20	5	42.65	42.75	0	3,841	0.00%
2020/05/11	5	42.25	5	42.60	42.40	0	3,838	0.00%
2020/04/30	3	42.05	0	0.00	42.05	3	3,858	0.08%
2020/04/29	2	42.60	2	42.75	42.50	0	3,850	0.00%
2020/04/28	2	43.00	1	42.50	42.45	1	3,845	0.03%
2020/04/27	1	42.75	0	0.00	42.75	1	3,893	0.03%
2020/04/23	2	41.15	0	0.00	41.05	2	3,823	0.05%
2020/04/22	1	40.70	1	41.25	41.25	0	3,804	0.00%
2020/04/17	6	43.05	0	0.00	41.60	6	3,670	0.16%
2020/04/16	1	42.00	1	42.20	42.35	0	3,527	0.00%
2020/04/14	1	41.25	0	0.00	41.50	1	3,430	0.03%
2020/04/13	0	0.00	1	39.50	38.85	-1	3,288	-0.03%
2020/04/10	0	0.00	1	38.60	38.55	-1	3,252	-0.03%
2020/04/08	1	37.00	1	37.20	37.50	0	3,168	0.00%
2020/04/07	2	36.50	3	36.40	36.50	-1	3,124	-0.03%
2020/04/01	0	0.00	1	35.20	35.30	-1	3,132	-0.03%
2020/03/30	3	34.15	3	34.40	35.00	0	3,082	0.00%
2020/03/27	0	0.00	3	34.90	34.80	-3	3,074	-0.10%
2020/03/26	10	34.75	0	0.00	35.65	10	3,032	0.33%
2020/03/25	7	35.80	14	35.60	35.45	-7	2,985	-0.23%
2020/03/24	0	0.00	1	34.45	34.00	-1	2,911	-0.03%
2020/03/20	1	32.70	2	33.80	34.00	-1	2,908	-0.03%
2020/03/19	0	0.00	4	31.95	31.70	-4	2,868	-0.14%
2020/03/18	4	36.66	4	37.03	35.20	0	2,785	0.00%
2020/03/12	0	0.00	1	41.40	42.10	-1	2,630	-0.04%
2020/03/09	5	44.45	5	44.10	44.55	0	2,495	0.00%
2020/03/03	1	46.90	1	46.65	46.85	0	2,464	0.00%
2020/03/02	0	0.00	1	45.20	45.20	-1	2,432	-0.04%
2020/02/27	1	44.85	2	45.65	44.85	-1	2,427	-0.04%
2020/02/25	5	46.10	0	0.00	46.90	5	2,365	0.21%
2020/02/24	7	46.80	2	46.75	46.15	5	2,352	0.21%
2020/02/21	23	47.64	0	0.00	47.65	23	2,345	0.98%
2020/02/20	1	47.85	31	48.12	47.80	-30	2,337	-1.28%
2020/02/19	3	48.50	2	48.40	48.20	1	2,331	0.04%
2020/02/18	0	0.00	3	47.95	48.40	-3	2,295	-0.13%
2020/02/17	3	48.40	0	0.00	48.30	3	2,334	0.13%
2020/02/14	1	47.50	2	47.15	47.45	-1	2,350	-0.04%
2020/02/06	0	0.00	2	46.65	46.75	-2	3,275	-0.06%
2020/02/05	3	46.65	0	0.00	46.10	3	3,350	0.09%
2020/02/04	0	0.00	2	46.40	47.40	-2	3,391	-0.06%
2020/02/03	1	44.65	1	45.05	45.20	0	3,480	0.00%
2020/01/31	1	48.00	0	0.00	47.50	1	3,623	0.03%
2020/01/16	0	0.00	1	54.00	54.00	-1	4,320	-0.02%
2020/01/10	0	0.00	2	52.90	53.10	-2	4,678	-0.04%
2020/01/08	1	52.70	1	54.10	52.60	0	5,326	0.00%
2019/12/30	2	57.20	0	0.00	56.70	2	5,737	0.03%
2019/12/25	0	0.00	5	55.70	56.50	-5	5,675	-0.09%
2019/12/23	1	56.40	0	0.00	56.40	1	5,716	0.02%
2019/12/19	0	0.00	20	56.30	56.50	-20	5,743	-0.35%
2019/12/18	1	57.00	1	57.80	56.90	0	5,766	0.00%
2019/12/17	0	0.00	6	57.20	57.00	-6	5,855	-0.10%
2019/12/13	7	56.69	1	56.20	56.00	6	5,931	0.10%
2019/12/11	0	0.00	1	57.00	57.10	-1	5,931	-0.02%
2019/12/10	7	56.73	2	57.20	57.60	5	5,945	0.08%
2019/12/06	0	0.00	2	55.80	55.60	-2	5,930	-0.03%
2019/12/05	1	55.70	0	0.00	55.50	1	5,982	0.02%
2019/12/02	4	54.75	2	54.60	54.60	2	6,029	0.03%
2019/11/29	0	0.00	1	55.60	55.40	-1	6,032	-0.02%
2019/11/22	0	0.00	1	55.50	55.40	-1	6,591	-0.02%
2019/11/19	1	56.60	1	56.40	56.30	0	6,725	0.00%
2019/11/14	2	55.10	2	55.95	55.00	0	6,901	0.00%
2019/11/13	1	56.80	1	56.20	56.10	0	6,916	0.00%
2019/11/12	8	56.40	6	56.67	57.00	2	6,993	0.03%
2019/11/11	3	56.93	3	57.33	55.80	0	7,019	0.00%
2019/11/08	2	60.45	1	61.00	60.10	1	6,897	0.01%
2019/11/07	1	64.00	0	0.00	62.80	1	6,827	0.01%
2019/11/06	1	67.10	0	0.00	66.30	1	6,655	0.02%
2019/11/05	0	0.00	9	67.40	67.20	-9	6,493	-0.14%
2019/11/01	3	66.97	5	67.24	67.60	-2	6,488	-0.03%
2019/10/31	3	66.27	4	67.03	66.30	-1	6,466	-0.02%
2019/10/30	3	66.77	0	0.00	67.20	3	6,403	0.05%
2019/10/29	15	67.10	14	67.61	67.70	1	6,323	0.02%
2019/10/28	0	0.00	1	63.00	63.80	-1	5,741	-0.02%
2019/10/25	10	62.93	1	63.20	62.50	9	5,747	0.16%
2019/10/23	2	62.75	3	63.23	62.40	-1	5,862	-0.02%
2019/10/22	10	62.88	9	63.78	63.00	1	5,810	0.02%
2019/10/21	4	62.60	5	61.82	62.80	-1	5,646	-0.02%
2019/10/18	1	61.80	0	0.00	62.10	1	5,594	0.02%
2019/10/17	8	61.95	8	62.04	62.10	0	5,546	0.00%
2019/10/16	13	63.22	4	65.03	61.40	9	5,476	0.16%
2019/10/15	3	64.00	1	64.20	64.20	2	5,053	0.04%
2019/09/24	0	0.00	4	58.60	58.60	-4	5,201	-0.08%
2019/09/20	8	59.39	8	57.80	57.80	0	5,158	0.00%
2019/09/17	0	0.00	1	57.00	56.80	-1	5,021	-0.02%
2019/09/16	0	0.00	15	57.50	57.60	-15	5,045	-0.30%
2019/09/12	1	58.30	0	0.00	57.80	1	5,051	0.02%
2019/09/10	1	57.00	0	0.00	57.00	1	5,016	0.02%
2019/09/05	1	57.20	2	57.50	56.80	-1	5,029	-0.02%
2019/09/02	1	56.90	0	0.00	57.10	1	5,012	0.02%
2019/08/30	0	0.00	1	57.00	56.80	-1	5,006	-0.02%
2019/08/28	0	0.00	3	58.93	59.20	-3	4,787	-0.06%
2019/08/27	60	58.95	55	58.75	59.50	5	4,670	0.11%
2019/08/26	40	56.82	25	57.03	56.80	15	4,483	0.33%
2019/08/15	0	0.00	1	56.10	56.30	-1	4,212	-0.02%
2019/08/14	0	0.00	1	57.30	55.20	-1	4,113	-0.02%
2019/08/13	0	0.00	1	55.50	55.90	-1	3,973	-0.03%
2019/08/12	0	0.00	2	55.10	55.30	-2	3,906	-0.05%
2019/08/01	1	54.70	1	55.00	54.40	0	3,686	0.00%
2019/07/30	3	54.00	3	54.43	54.20	0	3,576	0.00%
2019/07/23	1	52.60	0	0.00	52.40	1	3,432	0.03%
2019/07/19	0	0.00	2	52.20	52.20	-2	3,482	-0.06%
2019/07/17	1	53.30	1	54.30	53.30	0	3,537	0.00%
2019/07/15	1	52.50	1	52.70	52.70	0	3,432	0.00%
2019/07/11	2	53.50	1	53.60	52.70	1	3,582	0.03%
2019/07/09	1	52.50	1	52.80	52.40	0	4,039	0.00%
2019/07/08	5	53.82	1	53.10	53.00	4	4,095	0.10%
2019/07/05	0	0.00	2	52.20	53.00	-2	4,034	-0.05%
2019/07/04	3	53.13	8	53.18	52.40	-5	4,054	-0.12%
2019/07/03	6	51.18	1	51.10	51.10	5	3,897	0.13%
2019/06/17	3	51.67	3	50.90	50.10	0	4,685	0.00%
2019/06/11	0	0.00	1	50.00	49.60	-1	5,363	-0.02%
2019/06/10	1	48.95	50	48.70	48.70	-49	5,361	-0.91%
2019/06/05	2	50.10	2	49.50	49.00	0	5,527	0.00%
2019/05/30	11	50.47	10	50.34	49.75	1	5,885	0.02%
2019/05/29	0	0.00	1	51.30	50.40	-1	5,846	-0.02%
2019/05/22	2	50.10	2	49.70	49.80	0	6,129	0.00%
2019/05/21	5	49.20	5	49.60	49.60	0	6,289	0.00%
2019/05/10	1	52.80	0	0.00	52.90	1	6,886	0.01%
2019/05/09	2	54.10	0	0.00	53.60	2	6,898	0.03%
2019/05/03	0	0.00	100	58.25	58.20	-100	6,923	-1.44%
2019/04/29	60	56.70	60	55.70	55.40	0	6,868	0.00%
2019/04/23	0	0.00	1	60.00	59.90	-1	6,911	-0.01%
2019/04/22	0	0.00	1	59.20	58.80	-1	6,873	-0.01%
2019/04/18	1	58.10	0	0.00	58.10	1	6,932	0.01%
2019/04/17	2	60.15	845	60.00	59.60	-843	6,917	-12.19%	大賣/鉅額交易
2019/04/16	101	60.70	104	60.71	60.60	-3	6,899	-0.04%	大買/大賣/
2019/04/15	272	63.07	1	61.30	61.10	271	6,995	3.87%	大買/鉅額交易
2019/04/12	75	58.53	370	59.08	59.60	-295	6,710	-4.40%	大賣/鉅額交易
2019/04/11	1	58.90	0	0.00	58.00	1	6,682	0.01%
2019/04/10	1	59.40	0	0.00	59.40	1	6,618	0.02%
2019/04/09	200	60.92	11	60.43	60.30	189	6,559	2.88%	大買/鉅額交易
2019/04/08	70	61.51	170	61.34	61.70	-100	6,502	-1.54%	大賣/
2019/04/03	50	60.00	100	60.40	60.00	-50	6,381	-0.78%
2019/04/02	94	59.77	0	0.00	59.60	94	6,346	1.48%
2019/04/01	90	59.54	191	59.69	59.40	-101	6,285	-1.61%	大賣/鉅額交易
2019/03/28	80	57.81	37	58.05	58.10	43	6,165	0.70%
2019/03/27	80	57.76	150	58.04	58.10	-70	6,192	-1.13%	大賣/
2019/03/25	10	57.40	0	0.00	57.50	10	6,139	0.16%
2019/03/22	92	60.56	1	59.60	59.10	91	6,089	1.49%
2019/03/20	26	59.71	31	60.11	60.10	-5	5,947	-0.08%
2019/03/19	225	59.37	47	59.61	60.10	178	5,852	3.04%	大買/鉅額交易
2019/03/18	300	56.16	98	56.30	55.50	202	5,334	3.79%	大買/鉅額交易
2019/03/15	348	55.64	158	55.54	55.30	190	5,433	3.50%	大買/大賣/鉅額交易
2019/03/14	207	55.25	0	0.00	54.90	207	5,714	3.62%	大買/鉅額交易
2019/03/13	90	54.70	0	0.00	55.00	90	5,895	1.53%
2019/03/12	71	55.21	20	54.90	54.50	51	5,936	0.86%
2019/03/08	2	54.00	0	0.00	54.30	2	6,167	0.03%
2019/03/05	2	53.45	2	53.80	53.80	0	6,336	0.00%
2019/02/25	2	53.80	2	53.10	53.20	0	6,681	0.00%
2019/02/21	7	54.74	8	55.18	54.40	-1	6,807	-0.01%
2019/02/14	1	55.20	1	53.20	53.10	0	7,195	0.00%
2019/02/12	2	53.55	3	53.03	54.20	-1	7,212	-0.01%
2019/02/11	2	52.00	1	51.90	52.00	1	7,137	0.01%
2019/01/30	0	0.00	1	52.30	50.90	-1	7,254	-0.01%
2019/01/25	2	50.30	2	50.20	50.30	0	7,634	0.00%
2019/01/24	1	49.45	0	0.00	49.30	1	7,777	0.01%
2019/01/22	2	50.10	2	49.40	49.40	0	7,930	0.00%
2019/01/17	0	0.00	1	49.35	49.35	-1	8,256	-0.01%
2019/01/16	0	0.00	2	51.60	51.80	-2	8,237	-0.02%
2019/01/11	2	51.00	6	52.22	50.70	-4	8,592	-0.05%
2019/01/08	0	0.00	2	51.00	50.60	-2	8,576	-0.02%
2019/01/07	6	50.40	4	50.30	50.30	2	8,570	0.02%
2019/01/04	3	47.72	13	47.60	48.50	-10	8,513	-0.12%
2018/12/27	0	0.00	3	48.55	48.00	-3	9,013	-0.03%
2018/12/26	6	48.63	3	47.60	47.10	3	9,083	0.03%
2018/12/21	2	49.00	0	0.00	49.00	2	9,683	0.02%
2018/12/17	2	49.30	2	48.85	48.80	0	9,591	0.00%
2018/12/14	5	48.88	4	49.41	49.35	1	9,598	0.01%
2018/12/13	2	49.05	2	48.75	49.30	0	9,544	0.00%
2018/12/12	0	0.00	2	49.75	49.45	-2	9,529	-0.02%
2018/12/11	2	47.95	0	0.00	48.30	2	9,458	0.02%
2018/12/10	0	0.00	10	46.85	46.90	-10	9,421	-0.11%
2018/12/07	11	50.31	8	50.78	49.35	3	9,252	0.03%
2018/12/06	20	53.99	19	52.54	51.50	1	8,950	0.01%
2018/12/05	0	0.00	1	54.60	54.90	-1	8,793	-0.01%
2018/12/04	2	56.90	0	0.00	56.00	2	8,855	0.02%
2018/12/03	5	56.00	7	55.84	56.10	-2	8,835	-0.02%
2018/11/30	1	54.00	5	53.60	52.90	-4	8,718	-0.05%
2018/11/29	3	53.40	0	0.00	52.00	3	8,458	0.04%
2018/11/28	2	52.00	1	51.40	51.90	1	8,366	0.01%
2018/11/23	1	49.95	2	50.50	48.70	-1	8,377	-0.01%
2018/11/22	2	53.05	4	50.98	50.60	-2	8,321	-0.02%
2018/11/21	4	52.70	3	53.17	53.10	1	8,119	0.01%
2018/11/20	7	52.79	8	52.53	52.70	-1	8,002	-0.01%
2018/11/19	6	53.70	7	53.49	53.40	-1	7,924	-0.01%
2018/11/16	1	52.20	0	0.00	51.60	1	7,764	0.01%
2018/11/15	4	52.30	1	52.40	52.40	3	7,696	0.04%
2018/11/14	5	52.46	10	52.72	52.50	-5	7,556	-0.07%
2018/11/13	5	48.89	4	49.36	49.50	1	7,234	0.01%
2018/11/12	2	49.20	2	49.63	48.95	0	7,046	0.00%
2018/11/09	2	48.50	2	48.70	48.90	0	6,990	0.00%
2018/11/08	1	48.50	0	0.00	47.05	1	6,783	0.01%
2018/11/07	15	47.60	11	47.47	47.95	4	6,736	0.06%
2018/11/06	30	48.59	2	46.75	46.30	28	6,684	0.42%
2018/11/05	0	0.00	3	46.70	47.40	-3	6,588	-0.05%
2018/11/02	4	48.05	4	48.81	48.20	0	6,511	0.00%
2018/10/29	3	46.60	0	0.00	47.65	3	6,022	0.05%
2018/10/22	32	52.65	1	53.00	52.30	31	6,050	0.51%
2018/10/19	42	49.15	55	48.13	50.70	-13	5,930	-0.22%
2018/10/18	1	48.95	2	48.95	48.45	-1	5,829	-0.02%
2018/10/17	0	0.00	3	48.50	48.25	-3	5,994	-0.05%
2018/10/16	0	0.00	45	48.23	48.10	-45	6,125	-0.73%
2018/10/12	0	0.00	1	47.60	47.00	-1	6,344	-0.02%
2018/10/09	1	51.00	0	0.00	48.75	1	6,289	0.02%
2018/10/03	4	55.50	4	57.78	56.10	0	5,789	0.00%
2018/10/01	0	0.00	1	55.00	57.50	-1	5,482	-0.02%
2018/09/19	0	0.00	3	51.20	50.90	-3	5,261	-0.06%
2018/09/07	1	51.60	1	54.50	51.40	0	5,124	0.00%
2018/09/06	1	56.90	0	0.00	55.10	1	5,042	0.02%
2018/08/20	1	52.90	1	55.50	53.30	0	5,452	0.00%
2018/08/14	1	59.20	1	57.90	58.90	0	5,475	0.00%
2018/08/13	0	0.00	2	59.70	58.20	-2	5,609	-0.04%
2018/08/06	2	62.40	0	0.00	63.10	2	5,704	0.04%
2018/08/01	1	62.50	0	0.00	62.50	1	5,636	0.02%
2018/07/24	1	61.10	3	60.73	61.10	-2	5,503	-0.04%
2018/07/23	3	65.60	0	0.00	63.60	3	5,308	0.06%
2018/07/19	1	68.00	4	68.63	66.30	-3	5,284	-0.06%
2018/07/18	0	0.00	13	66.10	67.90	-13	5,321	-0.24%
2018/07/04	0	0.00	2	62.80	62.70	-2	6,764	-0.03%
2018/06/19	2	65.10	0	0.00	65.00	2	6,953	0.03%
2018/06/14	0	0.00	2	67.10	65.50	-2	6,966	-0.03%
2018/06/12	2	65.10	0	0.00	65.10	2	7,191	0.03%
2018/06/11	0	0.00	1	66.30	66.20	-1	7,214	-0.01%
2018/06/07	5	67.90	0	0.00	66.80	5	7,316	0.07%
2018/06/06	6	69.93	0	0.00	69.50	6	7,194	0.08%
2018/06/05	0	0.00	2	66.50	67.30	-2	7,006	-0.03%
2018/05/31	2	65.00	0	0.00	64.30	2	7,037	0.03%
2018/05/28	0	0.00	2	66.30	66.80	-2	6,988	-0.03%
2018/05/25	0	0.00	1	66.00	65.90	-1	7,093	-0.01%
2018/05/24	1	65.60	0	0.00	66.60	1	7,119	0.01%
2018/05/22	2	65.00	0	0.00	64.50	2	7,150	0.03%
2018/05/21	0	0.00	2	66.60	65.10	-2	7,327	-0.03%
2018/05/18	6	64.00	6	64.00	64.40	0	7,305	0.00%
2018/05/08	1	64.10	1	64.00	63.80	0	10,168	0.00%
2018/05/04	3	61.00	2	59.70	61.20	1	10,847	0.01%
2018/05/02	0	0.00	1	66.50	65.60	-1	11,215	-0.01%
2018/04/25	3	65.30	4	65.18	65.50	-1	11,423	-0.01%
2018/04/24	1	62.00	0	0.00	62.90	1	11,292	0.01%
2018/04/18	3	70.00	0	0.00	68.50	3	10,695	0.03%
2018/04/17	3	74.00	0	0.00	71.00	3	10,337	0.03%
2018/04/16	4	79.48	1	78.70	78.20	3	10,028	0.03%
2018/03/23	1	70.80	0	0.00	71.10	1	9,584	0.01%
2018/03/22	1	74.50	1	74.10	72.50	0	9,572	0.00%
2018/03/21	1	74.60	0	0.00	73.50	1	9,582	0.01%
2018/03/13	3	73.33	3	73.27	73.20	0	9,506	0.00%
2018/03/05	1	71.90	1	70.80	70.00	0	9,774	0.00%
2018/02/27	2	74.00	2	74.90	72.60	0	9,849	0.00%
2018/02/26	1	73.40	0	0.00	73.20	1	9,747	0.01%
2018/02/23	2	73.85	2	72.75	72.90	0	9,745	0.00%
2018/02/22	2	73.20	2	73.70	72.50	0	9,784	0.00%
2018/02/12	3	68.90	3	69.40	68.90	0	9,840	0.00%
2018/02/09	8	69.59	8	68.80	69.80	0	9,841	0.00%
2018/02/08	5	72.70	7	74.53	70.80	-2	9,486	-0.02%
2018/02/07	3	76.90	17	78.06	75.50	-14	9,260	-0.15%
2018/02/06	2	76.50	2	76.75	76.60	0	9,230	0.00%
2018/02/05	15	85.76	10	85.10	85.00	5	8,934	0.06%
2018/02/02	7	92.89	7	93.24	91.40	0	8,933	0.00%
2018/02/01	7	104.14	5	101.50	101.50	2	8,656	0.02%
2018/01/31	26	102.58	15	103.50	104.00	11	8,489	0.13%
2018/01/30	1	103.00	1	102.50	99.50	0	8,227	0.00%
2018/01/29	10	100.50	10	101.50	100.50	0	8,091	0.00%
2018/01/26	2	96.25	3	96.43	96.80	-1	7,838	-0.01%
2018/01/24	1	88.90	2	90.65	92.90	-1	7,540	-0.01%
2018/01/23	1	90.00	1	88.60	88.30	0	7,405	0.00%
2018/01/22	4	87.00	5	88.98	88.70	-1	7,440	-0.01%
2018/01/18	0	0.00	1	87.90	86.70	-1	7,480	-0.01%
2018/01/12	1	85.00	0	0.00	86.10	1	7,609	0.01%
2018/01/08	1	89.00	0	0.00	87.20	1	7,993	0.01%
2018/01/05	3	88.77	0	0.00	87.20	3	7,976	0.04%
2018/01/04	0	0.00	1	85.40	85.80	-1	7,890	-0.01%
2018/01/03	2	84.50	0	0.00	84.40	2	7,991	0.03%