TPK-KY (3673)-兆豐-松德券商分點個股進出

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
39.40
漲跌
▲0.15
漲幅
+0.38%
成交量
1,861張
產業
上市光電類股
560人加入追蹤

立即追蹤
本地時間:14:30(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－兆豐-松德券商分點個股進出

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

兆豐-松德券商分點個股進出
兆豐-松德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
2024/11/20	20	39.95	0	0.00	39.25	20	5,122	0.39%
2024/10/23	0	0.00	2	44.95	44.55	-2	6,305	-0.03%
2024/10/22	1	43.05	0	0.00	43.20	1	6,373	0.02%
2024/10/21	0	0.00	2	42.50	43.65	-2	6,583	-0.03%
2024/10/17	1	43.10	1	42.80	42.80	0	6,949	0.00%
2024/10/11	0	0.00	2	41.70	41.15	-2	8,349	-0.02%
2024/09/26	3	45.58	0	0.00	44.25	3	10,979	0.03%
2024/09/25	0	0.00	3	46.20	46.20	-3	10,653	-0.03%
2024/09/24	2	47.30	3	47.05	47.15	-1	10,545	-0.01%
2024/09/20	2	45.85	5	45.29	44.50	-3	10,317	-0.03%
2024/09/18	1	44.85	3	44.55	44.40	-2	10,302	-0.02%
2024/09/16	0	0.00	2	45.50	45.40	-2	10,366	-0.02%
2024/09/13	3	44.70	1	44.80	44.80	2	10,515	0.02%
2024/09/11	4	43.60	0	0.00	43.00	4	10,932	0.04%
2024/09/06	0	0.00	20	43.55	44.05	-20	10,580	-0.19%
2024/09/04	0	0.00	3	41.10	40.80	-3	10,382	-0.03%
2024/09/02	24	44.16	2	45.65	43.90	22	10,247	0.21%
2024/08/28	7	44.77	4	43.99	43.95	3	9,786	0.03%
2024/08/27	3	42.92	3	42.97	42.80	0	9,578	0.00%
2024/08/26	0	0.00	5	41.82	42.35	-5	9,446	-0.05%
2024/08/23	0	0.00	2	39.50	40.05	-2	9,270	-0.02%
2024/08/22	1	40.40	0	0.00	40.25	1	9,330	0.01%
2024/08/21	3	40.85	3	41.07	40.75	0	9,298	0.00%
2024/08/20	6	40.98	0	0.00	40.85	6	9,202	0.07%
2024/08/15	0	0.00	5	40.00	39.70	-5	9,047	-0.06%
2024/08/13	0	0.00	1	38.00	38.10	-1	8,812	-0.01%
2024/08/12	1	38.25	0	0.00	38.35	1	8,784	0.01%
2024/08/05	0	0.00	14	39.05	39.05	-14	8,450	-0.17%
2024/08/02	5	44.24	3	43.65	43.35	2	8,364	0.02%
2024/08/01	12	46.03	0	0.00	45.90	12	8,303	0.14%
2024/07/31	0	0.00	5	45.00	44.20	-5	8,205	-0.06%
2024/07/30	1	43.75	1	43.40	43.60	0	8,162	0.00%
2024/07/29	5	43.43	5	43.50	43.05	0	8,101	0.00%
2024/07/26	5	44.35	5	45.00	44.20	0	8,037	0.00%
2024/07/23	5	46.75	6	46.42	46.35	-1	7,975	-0.01%
2024/07/22	3	48.18	2	47.10	47.05	1	7,856	0.01%
2024/07/17	7	54.07	1	53.80	53.30	6	7,207	0.08%
2024/07/16	0	0.00	9	51.84	53.90	-9	6,615	-0.14%
2024/07/15	2	49.35	0	0.00	49.00	2	6,148	0.03%
2024/07/12	3	49.65	2	49.78	49.85	1	5,947	0.02%
2024/07/11	15	49.40	17	49.51	48.80	-2	5,698	-0.04%
2024/07/10	5	49.04	10	50.65	48.80	-5	5,491	-0.09%
2024/07/09	3	48.40	6	51.06	48.55	-3	5,037	-0.06%
2024/07/08	5	48.63	0	0.00	49.05	5	3,958	0.13%
2024/07/05	0	0.00	2	45.00	44.60	-2	3,625	-0.06%
2024/07/04	11	42.95	5	43.22	43.60	6	3,482	0.17%
2024/07/03	4	42.45	1	42.50	42.70	3	3,317	0.09%
2024/07/02	1	39.65	0	0.00	40.65	1	3,086	0.03%
2024/06/28	0	0.00	1	40.90	40.35	-1	3,136	-0.03%
2024/06/26	2	41.45	0	0.00	40.25	2	3,157	0.06%
2024/06/25	3	40.70	4	40.35	40.90	-1	3,101	-0.03%
2024/06/18	4	39.10	1	39.15	39.40	3	2,410	0.12%
2024/06/14	0	0.00	1	37.00	37.10	-1	2,190	-0.05%
2024/05/30	1	38.90	0	0.00	38.25	1	2,402	0.04%
2024/04/09	0	0.00	1	39.00	38.60	-1	2,554	-0.04%
2024/04/08	0	0.00	1	38.80	38.65	-1	2,582	-0.04%
2024/04/01	0	0.00	3	38.55	38.10	-3	2,394	-0.13%
2024/03/15	1	34.00	0	0.00	34.15	1	2,008	0.05%
2024/03/11	0	0.00	23	33.55	33.85	-23	1,933	-1.19%
2024/02/29	3	35.10	0	0.00	34.95	3	1,718	0.17%
2024/02/26	1	35.65	0	0.00	35.30	1	1,740	0.06%
2024/02/23	0	0.00	30	36.23	35.65	-30	1,730	-1.73%
2024/02/16	0	0.00	2	37.25	37.35	-2	1,662	-0.12%
2024/02/05	2	34.80	0	0.00	34.45	2	1,549	0.13%
2024/02/01	0	0.00	5	35.58	35.50	-5	1,508	-0.33%
2024/01/24	0	0.00	2	37.15	36.70	-2	1,352	-0.15%
2024/01/16	2	36.90	0	0.00	36.10	2	1,219	0.16%
2024/01/04	1	36.95	2	37.05	37.05	-1	1,012	-0.10%
2024/01/03	2	38.25	1	38.65	37.25	1	972	0.10%
2024/01/02	1	38.25	1	38.45	38.10	0	907	0.00%
2023/11/14	0	0.00	30	33.11	33.20	-30	836	-3.59%
2023/11/10	0	0.00	2	33.15	33.10	-2	872	-0.23%
2023/11/09	0	0.00	10	33.20	32.85	-10	885	-1.13%
2023/11/03	0	0.00	20	32.75	32.75	-20	1,092	-1.83%
2023/10/23	0	0.00	60	32.10	32.00	-60	1,233	-4.87%
2023/10/20	0	0.00	100	32.05	32.35	-100	1,255	-7.97%
2023/09/13	2	34.85	0	0.00	34.80	2	2,804	0.07%
2023/08/16	0	0.00	1	34.50	34.50	-1	4,380	-0.02%
2023/08/10	1	36.80	1	35.10	35.40	0	4,741	0.00%
2023/08/09	1	38.35	0	0.00	38.50	1	4,654	0.02%
2023/08/04	0	0.00	23	38.38	38.90	-23	4,781	-0.48%
2023/08/01	0	0.00	35	39.46	39.15	-35	4,892	-0.72%
2023/07/31	1	39.05	0	0.00	39.15	1	4,954	0.02%
2023/07/28	1	39.90	1	40.10	39.90	0	5,099	0.00%
2023/07/26	1	39.55	2	39.88	39.75	-1	5,089	-0.02%
2023/07/25	1	39.70	0	0.00	39.60	1	5,107	0.02%
2023/07/19	0	0.00	1	40.70	40.00	-1	5,127	-0.02%
2023/07/18	1	41.15	0	0.00	40.15	1	5,194	0.02%
2023/07/17	0	0.00	1	41.10	41.80	-1	5,365	-0.02%
2023/07/13	0	0.00	1	42.30	41.50	-1	5,946	-0.02%
2023/07/07	3	43.62	3	43.83	43.10	0	6,198	0.00%
2023/07/06	0	0.00	23	45.51	45.30	-23	6,206	-0.37%
2023/07/04	0	0.00	2	45.63	45.55	-2	6,114	-0.03%
2023/06/29	0	0.00	0.3	43.50	43.90	-0.3	5,909	-0.01%
2023/06/28	0	0.00	0.2	43.20	43.25	-0.2	5,876	0.00%
2023/06/27	5	43.90	5	43.10	43.05	0	5,870	0.00%
2023/06/26	6	45.23	6.3	44.31	43.95	-0.3	5,812	0.00%
2023/06/21	3	44.63	0.3	44.30	45.05	2.8	5,673	0.05%
2023/06/19	0	0.00	2	41.03	42.50	-2	5,310	-0.04%
2023/06/16	2	42.60	0	0.00	41.85	2	5,255	0.04%
2023/06/15	0.2	42.40	0	0.00	42.65	0.2	5,181	0.00%
2023/06/13	0.2	42.58	0	0.00	42.70	0.2	5,169	0.00%
2023/06/09	0.2	43.00	1	42.75	42.75	-0.8	5,135	-0.02%
2023/06/08	8.4	44.49	4	43.80	43.80	4.4	5,065	0.09%
2023/06/07	1	43.25	1	43.45	43.20	0	4,933	0.00%
2023/06/06	0	0.00	20.5	43.99	43.95	-20.5	4,808	-0.43%
2023/06/05	0	0.00	50.6	43.12	42.90	-50.6	4,731	-1.07%
2023/06/02	0.3	42.50	1	42.50	42.35	-0.7	4,735	-0.01%
2023/06/01	0	0.00	0.7	43.48	43.25	-0.7	4,749	-0.01%
2023/05/31	0.2	42.35	175.2	42.26	42.40	-175	4,545	-3.85%	大賣/鉅額交易
2023/05/30	0.4	41.93	0	0.00	42.00	0.4	4,518	0.01%
2023/05/29	0	0.00	0.2	41.60	41.75	-0.2	4,490	0.00%
2023/05/25	0.3	41.80	0	0.00	41.60	0.3	4,639	0.01%
2023/05/24	0	0.00	0.1	41.60	41.55	-0.1	4,706	0.00%
2023/05/23	0.4	41.40	0	0.00	41.60	0.4	4,677	0.01%
2023/05/22	0.4	41.65	0.2	41.50	41.60	0.2	4,624	0.00%
2023/05/18	1.2	40.46	7	40.75	40.50	-5.8	4,443	-0.13%
2023/05/17	1.3	39.72	2	40.63	40.60	-0.7	4,302	-0.02%
2023/05/11	1	37.90	1	38.20	37.60	0	3,987	0.00%
2023/05/10	1	38.40	21	38.50	38.45	-20	3,927	-0.51%
2023/05/08	0	0.00	1	38.90	38.75	-1	3,758	-0.03%
2023/05/05	3	38.40	1	38.55	38.30	2	3,720	0.05%
2023/05/04	0	0.00	1	38.25	38.95	-1	3,654	-0.03%
2023/05/02	0	0.00	1	37.45	37.50	-1	3,473	-0.03%
2023/04/28	1	37.25	0	0.00	37.35	1	3,468	0.03%
2023/04/26	0	0.00	2	37.23	37.20	-2	3,407	-0.06%
2023/04/25	10	37.35	1	36.95	36.90	9	3,382	0.27%
2023/04/24	0	0.00	1	38.15	37.70	-1	3,331	-0.03%
2023/04/21	0	0.00	1	38.95	37.50	-1	3,281	-0.03%
2023/04/20	8	39.19	5	39.17	38.50	3	3,166	0.09%
2023/04/19	10	42.37	3	42.65	41.25	7	2,923	0.24%
2023/04/18	0	0.00	1	41.50	41.50	-1	2,349	-0.04%
2023/04/17	25	37.64	0	0.00	37.75	25	2,264	1.10%
2023/04/10	0	0.00	10	33.77	34.60	-10	1,719	-0.58%
2023/04/06	1	33.80	0	0.00	34.05	1	1,688	0.06%
2023/03/30	11	34.60	0	0.00	34.30	11	1,673	0.66%
2023/03/29	17	34.35	0	0.00	34.65	17	1,665	1.02%
2023/03/28	1	34.55	1	34.30	34.30	0	1,666	0.00%
2023/03/22	10	35.70	0	0.00	35.30	10	1,593	0.63%
2023/03/21	0	0.00	2	34.80	34.75	-2	1,549	-0.13%
2023/03/16	0	0.00	10	34.10	34.10	-10	1,501	-0.67%
2023/03/10	4	34.71	2	34.48	34.50	2	1,357	0.15%
2023/03/08	1	36.10	3	36.00	36.10	-2	1,277	-0.16%
2023/03/07	0	0.00	3	36.60	36.75	-3	1,226	-0.24%
2023/03/06	5	36.40	8	35.35	36.50	-3	1,156	-0.26%
2023/02/23	9	35.07	0	0.00	35.05	9	888	1.01%
2023/02/20	0	0.00	1	31.95	31.95	-1	605	-0.17%
2023/02/03	1	31.35	0	0.00	31.35	1	634	0.16%
2022/12/15	0	0.00	2	30.85	30.85	-2	875	-0.23%
2022/10/28	1	28.80	1	28.55	28.10	0	1,268	0.00%
2022/10/20	0	0.00	1	30.70	30.50	-1	1,219	-0.08%
2022/10/12	17	30.71	1	31.00	31.05	16	1,210	1.32%
2022/10/07	0	0.00	1	32.65	32.60	-1	1,189	-0.08%
2022/10/06	1	31.90	0	0.00	31.90	1	1,169	0.09%
2022/09/29	0	0.00	12	30.75	30.90	-12	1,169	-1.03%
2022/09/26	20	32.95	2	32.15	32.15	18	1,153	1.56%
2022/09/13	1	35.75	0	0.00	35.60	1	1,197	0.08%
2022/09/12	0	0.00	1	35.85	35.95	-1	1,209	-0.08%
2022/09/01	20	35.80	0	0.00	35.60	20	1,206	1.66%
2022/08/29	2	36.60	0	0.00	36.05	2	1,214	0.16%
2022/08/26	5	37.75	3	37.50	37.50	2	1,183	0.17%
2022/08/25	0	0.00	15	36.85	36.85	-15	1,090	-1.38%
2022/08/24	0	0.00	2	36.73	36.00	-2	1,069	-0.19%
2022/08/23	2	36.00	1.5	37.03	36.40	0.5	1,050	0.05%
2022/08/22	16	36.69	0	0.00	36.35	16	1,010	1.58%
2022/08/19	8	36.27	0	0.00	36.10	8	934	0.86%
2022/08/12	15	34.25	0	0.00	34.10	15	880	1.70%
2022/08/05	0	0.00	5	34.35	34.35	-5	873	-0.57%
2022/08/02	8	33.95	0	0.00	34.10	8	931	0.86%
2022/07/27	0	0.00	1	34.70	34.70	-1	983	-0.10%
2022/07/20	1	34.55	0	0.00	34.55	1	1,022	0.10%
2022/07/18	10	34.40	0	0.00	34.70	10	1,017	0.98%
2022/07/12	20	33.40	0	0.00	33.20	20	1,040	1.92%
2022/06/30	1	34.75	0	0.00	34.65	1	1,123	0.09%
2022/06/29	0.5	34.70	0	0.00	34.85	0.5	1,119	0.04%
2022/06/22	22	33.30	0	0.00	33.00	22	1,095	2.01%
2022/06/16	10	34.40	0	0.00	34.25	10	1,090	0.92%
2022/06/15	20	34.75	0	0.00	34.90	20	1,101	1.82%
2022/06/14	10	34.45	0	0.00	34.40	10	1,112	0.90%
2022/06/13	110	34.45	0	0.00	34.35	110	1,125	9.77%	大買/鉅額交易
2022/04/18	1	36.35	0	0.00	36.15	1	1,246	0.08%
2022/03/24	5	38.25	5	37.70	37.80	0	1,634	0.00%
2022/03/08	0	0.00	2	35.65	35.55	-2	1,740	-0.11%
2022/02/11	0	0.00	1	40.45	40.10	-1	1,984	-0.05%
2022/01/07	5	44.17	2	44.40	43.70	3	2,813	0.11%
2022/01/06	25	43.00	4	43.80	44.00	21	2,553	0.82%
2022/01/05	7	43.10	0	0.00	43.00	7	2,521	0.28%
2022/01/04	2	42.55	2	43.00	42.80	0	2,535	0.00%
2022/01/03	4	43.05	0	0.00	42.70	4	2,526	0.16%
2021/12/30	0	0.00	1	43.75	43.45	-1	2,520	-0.04%
2021/12/24	1	42.70	5	42.70	42.80	-4	2,546	-0.16%
2021/12/23	0	0.00	5	43.00	42.95	-5	2,583	-0.19%
2021/12/22	1	42.70	1	43.00	42.80	0	2,585	0.00%
2021/12/20	5	41.85	0	0.00	42.55	5	2,570	0.19%
2021/12/17	5	42.00	0	0.00	42.10	5	2,564	0.19%
2021/12/13	4	42.84	6	43.04	42.50	-2	2,648	-0.08%
2021/12/09	1	41.75	0	0.00	41.90	1	2,626	0.04%
2021/12/08	0	0.00	2	42.10	41.60	-2	2,602	-0.08%
2021/11/26	4	41.40	0	0.00	40.90	4	2,624	0.15%
2021/11/25	0	0.00	3	42.25	41.90	-3	2,608	-0.12%
2021/11/22	0	0.00	3	41.97	42.25	-3	2,566	-0.12%
2021/11/19	0	0.00	1	41.40	41.40	-1	2,548	-0.04%
2021/11/18	0	0.00	2	41.80	41.35	-2	2,535	-0.08%
2021/11/15	20	41.60	4	41.95	41.85	16	2,433	0.66%
2021/11/12	0	0.00	5	41.30	41.30	-5	2,409	-0.21%
2021/11/11	1	41.40	1	41.90	40.80	0	2,417	0.00%
2021/11/09	2	41.10	0	0.00	40.85	2	2,422	0.08%
2021/11/08	0	0.00	1	40.60	40.75	-1	2,433	-0.04%
2021/11/02	2	42.00	0	0.00	40.75	2	2,478	0.08%
2021/10/29	2	43.50	0	0.00	42.50	2	2,209	0.09%
2021/10/26	2	40.13	1	40.30	39.95	1	1,849	0.05%
2021/10/25	4	41.30	4	41.05	41.05	0	1,805	0.00%
2021/10/07	0	0.00	1	38.40	38.95	-1	1,828	-0.05%
2021/10/06	1	37.75	0	0.00	37.75	1	1,851	0.05%
2021/09/22	0	0.00	2	37.30	37.20	-2	2,133	-0.09%
2021/09/17	0	0.00	5	38.45	38.75	-5	2,113	-0.24%
2021/08/26	0	0.00	1	39.50	39.50	-1	2,203	-0.05%
2021/08/24	1	39.15	1	39.50	39.05	0	2,275	0.00%
2021/08/23	1	39.00	0	0.00	39.35	1	2,314	0.04%
2021/08/20	1	38.35	0	0.00	38.30	1	2,358	0.04%
2021/08/18	1	38.50	0	0.00	39.25	1	2,402	0.04%
2021/08/13	1	39.90	0	0.00	39.10	1	2,458	0.04%
2021/08/10	1	41.40	0	0.00	41.50	1	2,514	0.04%
2021/08/09	6	42.66	2	43.35	42.35	4	2,621	0.15%
2021/07/26	0	0.00	1	44.10	44.00	-1	4,858	-0.02%
2021/07/22	0	0.00	2	44.20	44.20	-2	5,665	-0.04%
2021/07/21	2	43.75	1	44.00	43.70	1	6,053	0.02%
2021/07/20	0	0.00	1	44.40	44.35	-1	6,129	-0.02%
2021/07/13	0	0.00	2	45.15	44.95	-2	6,548	-0.03%
2021/07/08	0	0.00	21	45.25	45.30	-21	6,699	-0.31%
2021/07/07	0	0.00	4	46.04	46.20	-4	6,695	-0.06%
2021/07/01	12	46.97	0	0.00	46.15	12	6,973	0.17%
2021/06/30	1	46.40	1	46.45	46.60	0	6,982	0.00%
2021/06/29	12	47.63	1	47.70	46.95	11	6,981	0.16%
2021/06/24	1	46.60	1	46.30	46.35	0	7,075	0.00%
2021/06/23	1	46.60	0	0.00	46.60	1	7,087	0.01%
2021/06/02	1	47.05	0	0.00	46.65	1	7,765	0.01%
2021/05/31	0	0.00	3	46.65	46.10	-3	7,998	-0.04%
2021/05/28	4	45.93	1	46.25	46.20	3	8,104	0.04%
2021/05/24	2	45.00	2	45.25	45.35	0	9,303	0.00%
2021/05/21	2	45.05	4.2	44.90	44.65	-2.2	9,294	-0.02%
2021/05/20	8.1	45.79	0	0.00	44.20	8.1	9,300	0.09%
2021/05/19	0.1	45.00	0	0.00	45.55	0.1	9,265	0.00%
2021/05/18	0	0.00	1	44.80	45.30	-1	9,254	-0.01%
2021/05/17	5	43.44	2	44.98	43.40	3	9,214	0.03%
2021/05/13	3	49.50	2	50.60	48.70	1	9,073	0.01%
2021/05/12	22	51.38	8	50.38	50.20	14	8,880	0.16%
2021/05/10	0	0.00	6	52.80	52.10	-6	8,381	-0.07%
2021/05/07	4	52.55	6.5	51.56	51.80	-2.5	8,306	-0.03%
2021/05/06	5.5	49.44	2	49.80	49.55	3.5	8,117	0.04%
2021/05/05	2	49.15	2	50.90	49.10	0	8,057	0.00%
2021/05/04	28	50.63	2	51.60	49.45	26	7,886	0.33%
2021/05/03	2	55.10	5	55.08	54.30	-3	7,340	-0.04%
2021/04/29	4	55.05	0	0.00	54.20	4	7,002	0.06%
2021/04/28	5	54.90	0	0.00	55.40	5	6,796	0.07%
2021/04/27	0	0.00	1	56.70	56.70	-1	6,320	-0.02%
2021/04/22	40	50.55	0	0.00	49.50	40	5,964	0.67%
2021/04/21	0	0.00	1	52.00	50.60	-1	5,941	-0.02%
2021/04/20	1	50.70	0	0.00	51.50	1	5,881	0.02%
2021/04/19	50	51.66	0	0.00	51.10	50	5,832	0.86%
2021/04/14	1	48.00	0	0.00	47.75	1	5,601	0.02%
2021/04/13	0	0.00	3	50.20	48.65	-3	5,604	-0.05%
2021/04/09	3	49.95	0	0.00	49.50	3	5,567	0.05%
2021/03/31	0	0.00	1	50.10	50.20	-1	5,278	-0.02%
2021/03/30	1	51.90	0	0.00	50.90	1	5,252	0.02%
2021/03/29	0	0.00	3	50.23	50.30	-3	5,092	-0.06%
2021/03/26	12	49.98	0	0.00	49.70	12	5,076	0.24%
2021/03/25	30	49.97	0	0.00	50.10	30	5,086	0.59%
2021/03/19	2	49.75	0	0.00	49.55	2	5,117	0.04%
2021/03/15	4	49.78	0	0.00	49.60	4	5,225	0.08%
2021/03/09	1	50.50	2	51.15	51.30	-1	5,193	-0.02%
2021/03/08	2	50.80	1	50.40	49.85	1	5,083	0.02%
2021/03/05	0	0.00	2	50.10	49.15	-2	5,033	-0.04%
2021/03/04	0	0.00	2	49.30	50.20	-2	4,909	-0.04%
2021/03/03	9	48.70	0	0.00	49.10	9	4,795	0.19%
2021/03/02	7	50.16	9	50.08	48.10	-2	4,671	-0.04%
2021/02/26	9	48.40	10	49.06	50.20	-1	4,017	-0.02%
2021/02/25	3	45.55	0	0.00	45.65	3	3,412	0.09%
2021/02/22	38	45.14	0	0.00	45.80	38	3,448	1.10%
2021/02/05	0	0.00	3	42.80	43.70	-3	3,442	-0.09%
2021/02/04	4	41.86	0	0.00	41.90	4	3,449	0.12%
2021/02/02	0	0.00	15	42.93	42.65	-15	3,526	-0.43%
2021/02/01	3	41.85	0	0.00	41.65	3	3,650	0.08%
2021/01/29	3	42.40	0	0.00	42.60	3	3,822	0.08%
2021/01/28	9	43.30	0	0.00	42.80	9	3,810	0.24%
2021/01/27	2	43.95	2	43.80	43.80	0	3,789	0.00%
2021/01/26	0	0.00	18	43.88	43.15	-18	3,780	-0.48%
2021/01/21	3	42.85	0	0.00	42.60	3	3,768	0.08%
2021/01/20	18	44.34	0	0.00	43.45	18	3,747	0.48%
2021/01/19	0	0.00	5	46.10	45.50	-5	3,658	-0.14%
2021/01/15	14	46.22	31	46.60	45.65	-17	3,672	-0.46%
2021/01/14	1	45.00	8	45.98	46.15	-7	3,537	-0.20%
2021/01/12	6	44.75	0	0.00	44.15	6	3,495	0.17%
2021/01/11	25	44.91	0	0.00	45.25	25	3,491	0.72%
2021/01/08	5	44.30	0	0.00	44.30	5	3,529	0.14%
2021/01/06	0	0.00	2	47.45	45.55	-2	3,535	-0.06%
2021/01/04	0	0.00	2	46.95	47.00	-2	3,511	-0.06%
2020/12/11	4	46.00	0	0.00	44.20	4	3,371	0.12%
2020/12/07	0	0.00	2	48.00	48.10	-2	3,192	-0.06%
2020/12/03	0	0.00	40	47.32	47.30	-40	3,190	-1.25%
2020/12/02	2	48.20	4	47.95	48.00	-2	3,185	-0.06%
2020/12/01	5	47.65	3	47.53	47.45	2	3,154	0.06%
2020/11/24	2	46.00	0	0.00	45.90	2	3,694	0.05%
2020/11/13	1	45.40	2	45.65	45.75	-1	3,907	-0.03%
2020/11/12	2	45.83	1	45.90	45.55	1	3,977	0.03%
2020/11/10	1	46.35	44	46.54	46.10	-43	4,035	-1.07%
2020/11/09	6	47.00	1	46.30	46.35	5	4,039	0.12%
2020/11/06	9	48.99	9	48.58	48.20	0	3,974	0.00%
2020/10/16	0	0.00	1	51.90	51.10	-1	6,416	-0.02%
2020/10/15	1	52.60	0	0.00	52.50	1	6,494	0.02%
2020/10/08	0	0.00	2	50.00	49.85	-2	6,384	-0.03%
2020/10/06	0	0.00	1	50.10	50.00	-1	6,421	-0.02%
2020/09/30	2	48.90	0	0.00	49.10	2	6,500	0.03%
2020/09/15	0	0.00	2	51.70	52.80	-2	6,707	-0.03%
2020/09/10	2	51.40	0	0.00	50.00	2	6,757	0.03%
2020/09/03	1	54.20	0	0.00	53.30	1	7,034	0.01%
2020/09/02	7	53.76	8	54.09	53.60	-1	6,995	-0.01%
2020/09/01	4	52.80	4	53.60	54.10	0	6,747	0.00%
2020/08/20	81	53.22	0	0.00	50.00	81	6,892	1.18%
2020/08/18	0	0.00	2	54.30	53.70	-2	6,689	-0.03%
2020/08/17	2	53.40	3	54.30	53.50	-1	6,637	-0.02%
2020/08/14	1	53.40	0	0.00	53.90	1	6,688	0.01%
2020/08/13	2	53.10	0	0.00	53.00	2	6,593	0.03%
2020/08/12	1	55.10	0	0.00	53.30	1	6,543	0.02%
2020/08/11	2	55.10	2	55.15	55.30	0	6,474	0.00%
2020/08/07	0	0.00	1	57.70	55.10	-1	6,362	-0.02%
2020/08/06	1	57.20	3	57.20	58.40	-2	6,139	-0.03%
2020/08/05	3	56.90	1	57.90	58.00	2	6,004	0.03%
2020/08/04	3	57.53	2	57.60	57.50	1	5,790	0.02%
2020/08/03	11	53.70	17	54.89	56.20	-6	5,322	-0.11%
2020/07/30	2	47.45	2	47.20	47.20	0	4,277	0.00%
2020/07/28	1	44.90	0	0.00	44.50	1	4,215	0.02%
2020/07/22	2	48.00	0	0.00	47.80	2	4,254	0.05%
2020/07/09	0	0.00	3	47.05	46.60	-3	4,459	-0.07%
2020/07/01	0	0.00	1	47.90	47.30	-1	4,521	-0.02%
2020/06/09	0	0.00	1	45.30	44.85	-1	4,267	-0.02%
2020/06/05	1	45.85	0	0.00	45.85	1	4,260	0.02%
2020/05/29	0	0.00	3	42.40	42.40	-3	3,925	-0.08%
2020/05/28	0	0.00	7	43.20	42.15	-7	3,943	-0.18%
2020/05/27	2	43.00	1	43.00	42.80	1	3,904	0.03%
2020/05/26	1	42.00	0	0.00	42.55	1	3,843	0.03%
2020/05/21	3	42.75	0	0.00	41.80	3	3,876	0.08%
2020/05/20	0	0.00	2	41.30	41.20	-2	3,805	-0.05%
2020/05/18	0	0.00	1	39.30	39.35	-1	3,856	-0.03%
2020/05/13	2	42.50	0	0.00	42.40	2	3,844	0.05%
2020/05/12	1	42.45	0	0.00	42.75	1	3,841	0.03%
2020/05/07	0	0.00	3	41.85	41.85	-3	3,836	-0.08%
2020/05/06	0	0.00	2	41.35	41.00	-2	3,807	-0.05%
2020/05/04	2	41.10	0	0.00	40.90	2	3,857	0.05%
2020/04/29	2	42.80	0	0.00	42.50	2	3,850	0.05%
2020/04/28	0	0.00	2	42.75	42.45	-2	3,845	-0.05%
2020/04/27	10	42.55	3	42.78	42.75	7	3,893	0.18%
2020/04/21	10	41.00	10	40.10	39.80	0	3,766	0.00%
2020/04/15	0	0.00	2	41.25	41.00	-2	3,469	-0.06%
2020/04/14	2	41.05	0	0.00	41.50	2	3,430	0.06%
2020/04/09	0	0.00	3	39.90	38.55	-3	3,263	-0.09%
2020/04/08	0	0.00	5	36.45	37.50	-5	3,168	-0.16%
2020/03/30	0	0.00	10	34.50	35.00	-10	3,082	-0.32%
2020/03/17	0	0.00	6	36.18	36.00	-6	2,738	-0.22%
2020/03/16	9	38.95	18	38.16	37.00	-9	2,702	-0.33%
2020/03/13	6	38.75	0	0.00	39.05	6	2,719	0.22%
2020/03/12	6	41.33	0	0.00	42.10	6	2,630	0.23%
2020/03/11	0	0.00	6	45.65	45.00	-6	2,538	-0.24%
2020/03/10	0	0.00	3	44.60	44.80	-3	2,521	-0.12%
2020/03/09	6	44.95	100	44.39	44.55	-94	2,495	-3.77%
2020/03/06	6	45.70	1	46.10	45.65	5	2,446	0.20%
2020/03/03	0	0.00	6	46.53	46.85	-6	2,464	-0.24%
2020/03/02	1	45.00	0	0.00	45.20	1	2,432	0.04%
2020/02/27	6	45.25	0	0.00	44.85	6	2,427	0.25%
2020/02/20	0	0.00	6	48.05	47.80	-6	2,337	-0.26%
2020/02/17	0	0.00	4	48.30	48.30	-4	2,334	-0.17%
2020/02/12	0	0.00	12	47.09	47.40	-12	2,698	-0.44%
2020/02/11	0	0.00	3	46.10	46.35	-3	2,854	-0.11%
2020/02/05	0	0.00	3	47.60	46.10	-3	3,350	-0.09%
2020/02/04	2	46.50	2	47.15	47.40	0	3,391	0.00%
2020/02/03	16	44.42	0	0.00	45.20	16	3,480	0.46%
2020/01/31	0	0.00	4	47.80	47.50	-4	3,623	-0.11%
2020/01/30	22	48.07	0	0.00	48.00	22	4,256	0.52%
2020/01/17	3	53.83	0	0.00	53.30	3	4,296	0.07%
2020/01/16	2	53.20	2	53.90	54.00	0	4,320	0.00%
2020/01/10	1	53.70	0	0.00	53.10	1	4,678	0.02%
2020/01/09	0	0.00	2	53.30	53.10	-2	4,779	-0.04%
2020/01/08	5	52.82	0	0.00	52.60	5	5,326	0.09%
2020/01/07	6	55.02	2	56.20	54.70	4	5,663	0.07%
2020/01/06	3	55.73	0	0.00	55.60	3	5,675	0.05%
2019/12/31	0	0.00	12	56.90	56.80	-12	5,674	-0.21%
2019/12/27	1	57.30	2	57.20	57.10	-1	5,690	-0.02%
2019/12/25	0	0.00	3	56.00	56.50	-3	5,675	-0.05%
2019/12/24	2	55.50	0	0.00	55.70	2	5,699	0.04%
2019/12/23	10	56.60	0	0.00	56.40	10	5,716	0.17%
2019/12/20	1	56.50	0	0.00	56.20	1	5,724	0.02%
2019/12/19	2	56.80	0	0.00	56.50	2	5,743	0.03%
2019/12/12	0	0.00	2	57.00	57.00	-2	5,935	-0.03%
2019/12/10	0	0.00	2	56.80	57.60	-2	5,945	-0.03%
2019/12/09	0	0.00	2	55.90	55.90	-2	5,894	-0.03%
2019/12/05	2	55.70	2	55.30	55.50	0	5,982	0.00%
2019/12/04	2	54.80	2	55.60	54.60	0	5,992	0.00%
2019/12/03	0	0.00	2	54.90	55.30	-2	6,008	-0.03%
2019/12/02	6	54.87	0	0.00	54.60	6	6,029	0.10%
2019/11/28	0	0.00	1	56.40	56.10	-1	6,059	-0.02%
2019/11/27	2	55.60	2	55.60	55.50	0	6,163	0.00%
2019/11/26	3	55.00	0	0.00	55.00	3	6,273	0.05%
2019/11/25	0	0.00	2	56.00	55.70	-2	6,379	-0.03%
2019/11/22	2	55.30	0	0.00	55.40	2	6,591	0.03%
2019/11/21	0	0.00	2	55.90	55.80	-2	6,645	-0.03%
2019/11/20	2	55.30	0	0.00	55.10	2	6,689	0.03%
2019/11/14	4	55.70	0	0.00	55.00	4	6,901	0.06%
2019/11/13	100	56.40	0	0.00	56.10	100	6,916	1.45%
2019/11/11	5	57.22	116	57.65	55.80	-111	7,019	-1.58%	大賣/鉅額交易
2019/11/08	3	59.90	6	60.25	60.10	-3	6,897	-0.04%
2019/11/07	0	0.00	5	65.30	62.80	-5	6,827	-0.07%
2019/11/06	7	67.39	4	69.18	66.30	3	6,655	0.05%
2019/11/04	3	67.50	0	0.00	67.70	3	6,517	0.05%
2019/11/01	3	67.00	6	67.03	67.60	-3	6,488	-0.05%
2019/10/31	5	67.60	0	0.00	66.30	5	6,466	0.08%
2019/10/30	24	66.76	3	66.93	67.20	21	6,403	0.33%
2019/10/29	24	66.73	53	67.31	67.70	-29	6,323	-0.46%
2019/10/28	0	0.00	6	63.82	63.80	-6	5,741	-0.10%
2019/10/25	1	62.50	0	0.00	62.50	1	5,747	0.02%
2019/10/24	0	0.00	1	63.10	63.20	-1	5,844	-0.02%
2019/10/23	6	63.00	1	64.00	62.40	5	5,862	0.09%
2019/10/22	8	62.96	4	64.00	63.00	4	5,810	0.07%
2019/10/21	0	0.00	2	62.60	62.80	-2	5,646	-0.04%
2019/10/18	3	61.60	0	0.00	62.10	3	5,594	0.05%
2019/10/17	1	62.10	13	62.09	62.10	-12	5,546	-0.22%
2019/10/16	18	63.92	5	62.76	61.40	13	5,476	0.24%
2019/10/15	2	62.20	2	62.00	64.20	0	5,053	0.00%
2019/10/14	0	0.00	2	58.50	58.40	-2	4,701	-0.04%
2019/10/09	2	57.40	2	58.30	57.60	0	4,676	0.00%
2019/10/08	2	57.80	2	58.60	57.80	0	4,685	0.00%
2019/09/27	1	56.80	0	0.00	55.90	1	5,072	0.02%
2019/09/26	2	57.70	2	58.40	57.10	0	5,106	0.00%
2019/09/25	2	57.80	30	57.90	57.80	-28	5,178	-0.54%
2019/09/23	0	0.00	20	57.85	58.90	-20	5,188	-0.39%
2019/09/19	0	0.00	6	58.27	58.30	-6	5,046	-0.12%
2019/09/18	0	0.00	24	57.32	57.20	-24	5,058	-0.47%
2019/09/12	0	0.00	1	57.70	57.80	-1	5,051	-0.02%
2019/09/09	0	0.00	18	58.21	57.80	-18	5,071	-0.35%
2019/09/06	1	57.30	10	57.20	56.90	-9	5,046	-0.18%
2019/09/04	0	0.00	1	57.50	57.40	-1	5,006	-0.02%
2019/09/02	5	56.88	5	57.10	57.10	0	5,012	0.00%
2019/08/30	16	57.14	0	0.00	56.80	16	5,006	0.32%
2019/08/29	9	58.20	2	58.30	58.00	7	4,901	0.14%
2019/08/28	2	59.15	2	59.45	59.20	0	4,787	0.00%
2019/08/27	13	58.98	13	58.65	59.50	0	4,670	0.00%
2019/08/26	0	0.00	5	56.84	56.80	-5	4,483	-0.11%
2019/08/23	1	58.00	7	57.93	57.90	-6	4,476	-0.13%
2019/08/22	19	57.08	2	57.20	57.20	17	4,483	0.38%
2019/08/21	5	57.32	2	57.40	57.50	3	4,433	0.07%
2019/08/20	4	55.90	0	0.00	55.80	4	4,345	0.09%
2019/08/16	1	56.20	0	0.00	56.10	1	4,274	0.02%
2019/08/15	22	55.66	14	55.63	56.30	8	4,212	0.19%
2019/08/14	101	55.76	10	55.80	55.20	91	4,113	2.21%	大買/
2019/08/13	42	55.58	12	55.58	55.90	30	3,973	0.76%
2019/08/12	1	54.70	2	54.90	55.30	-1	3,906	-0.03%
2019/08/08	1	53.60	3	53.10	53.40	-2	3,809	-0.05%
2019/08/07	0	0.00	3	52.50	52.20	-3	3,784	-0.08%
2019/08/06	5	49.58	6	51.18	52.20	-1	3,783	-0.03%
2019/08/05	6	50.63	1	50.90	50.00	5	3,728	0.13%
2019/08/02	22	52.28	0	0.00	52.30	22	3,701	0.59%
2019/08/01	30	54.70	0	0.00	54.40	30	3,686	0.81%
2019/07/31	4	55.50	5	55.50	55.60	-1	3,662	-0.03%
2019/07/30	1	54.60	1	54.60	54.20	0	3,576	0.00%
2019/07/29	0	0.00	5	55.58	54.10	-5	3,565	-0.14%
2019/07/26	1	54.20	30	54.11	55.00	-29	3,490	-0.83%
2019/07/25	0	0.00	22	53.56	53.80	-22	3,391	-0.65%
2019/07/23	10	52.40	2	52.80	52.40	8	3,432	0.23%
2019/07/18	4	52.35	0	0.00	52.10	4	3,514	0.11%
2019/07/17	3	53.80	0	0.00	53.30	3	3,537	0.08%
2019/07/16	2	52.90	2	53.30	53.30	0	3,436	0.00%
2019/07/12	2	52.50	0	0.00	52.70	2	3,525	0.06%
2019/07/10	20	52.65	2	52.90	52.70	18	3,623	0.50%
2019/07/08	2	53.40	2	54.40	53.00	0	4,095	0.00%
2019/07/05	0	0.00	2	52.95	53.00	-2	4,034	-0.05%
2019/07/04	2	52.40	4	52.50	52.40	-2	4,054	-0.05%
2019/07/03	2	51.50	0	0.00	51.10	2	3,897	0.05%
2019/07/02	1	51.50	5	51.80	51.90	-4	3,988	-0.10%
2019/07/01	0	0.00	2	50.30	50.70	-2	3,962	-0.05%
2019/06/26	1	49.75	0.5	49.70	49.70	0.5	4,161	0.01%
2019/06/25	2	50.00	2	50.80	50.00	0	4,187	0.00%
2019/06/24	0	0.00	2	50.00	49.80	-2	4,178	-0.05%
2019/06/21	4	49.98	1	50.90	49.35	3	4,231	0.07%
2019/06/20	0	0.00	5	50.80	51.00	-5	4,253	-0.12%
2019/06/19	0	0.00	3	50.40	50.30	-3	4,375	-0.07%
2019/06/18	2	50.00	0	0.00	49.60	2	4,492	0.04%
2019/06/17	4	51.35	4	51.85	50.10	0	4,685	0.00%
2019/06/14	1	49.50	11	50.44	50.70	-10	5,180	-0.19%
2019/06/13	1	49.40	0	0.00	49.25	1	5,243	0.02%
2019/06/12	5	49.24	0	0.00	49.20	5	5,318	0.09%
2019/06/11	1	49.20	4	49.84	49.60	-3	5,363	-0.06%
2019/06/10	0	0.00	2	49.00	48.70	-2	5,361	-0.04%
2019/06/06	3	48.02	0	0.00	48.00	3	5,424	0.06%
2019/06/05	2	49.30	2	50.00	49.00	0	5,527	0.00%
2019/06/03	2	49.25	0	0.00	49.25	2	5,750	0.03%
2019/05/31	0	0.00	2	50.80	50.20	-2	5,830	-0.03%
2019/05/29	2	50.90	5	51.26	50.40	-3	5,846	-0.05%
2019/05/28	0	0.00	2	49.38	49.00	-2	5,787	-0.03%
2019/05/27	0	0.00	2	48.90	49.20	-2	5,793	-0.03%
2019/05/24	6	48.23	2	48.40	47.70	4	5,805	0.07%
2019/05/23	1	48.50	0	0.00	49.00	1	5,822	0.02%
2019/05/22	0	0.00	1	49.95	49.80	-1	6,129	-0.02%
2019/05/21	1	48.40	1	49.60	49.60	0	6,289	0.00%
2019/05/20	5	48.92	0	0.00	48.75	5	6,404	0.08%
2019/05/16	1	50.40	0	0.00	50.20	1	6,457	0.02%
2019/05/14	2	49.50	2	50.50	51.80	0	6,759	0.00%
2019/05/13	3	51.77	10	52.13	51.00	-7	6,863	-0.10%
2019/05/10	2	52.60	0	0.00	52.90	2	6,886	0.03%
2019/05/09	8	54.63	2	55.90	53.60	6	6,898	0.09%
2019/05/08	2	55.00	0	0.00	55.00	2	6,883	0.03%
2019/05/06	2	55.90	1	56.20	55.90	1	6,964	0.01%
2019/05/03	1	58.20	1	58.20	58.20	0	6,923	0.00%
2019/05/02	2	57.20	0	0.00	57.60	2	6,905	0.03%
2019/04/30	0	0.00	2	56.10	57.00	-2	6,883	-0.03%
2019/04/29	2	55.10	1	56.30	55.40	1	6,868	0.01%
2019/04/26	6	57.75	0	0.00	57.10	6	6,828	0.09%
2019/04/25	0	0.00	2	59.20	58.60	-2	6,898	-0.03%
2019/04/24	2	58.70	0	0.00	58.70	2	6,943	0.03%
2019/04/23	4	59.53	6	59.52	59.90	-2	6,911	-0.03%
2019/04/22	2	59.40	6	58.90	58.80	-4	6,873	-0.06%
2019/04/19	3	57.90	0	0.00	58.50	3	6,956	0.04%
2019/04/18	0	0.00	24	59.15	58.10	-24	6,932	-0.35%
2019/04/17	2	59.60	10	60.30	59.60	-8	6,917	-0.12%
2019/04/15	40	62.58	32	62.46	61.10	8	6,995	0.11%
2019/04/12	1	58.70	1	58.10	59.60	0	6,710	0.00%
2019/04/11	2	59.45	0	0.00	58.00	2	6,682	0.03%
2019/04/10	2	59.50	0	0.00	59.40	2	6,618	0.03%
2019/04/09	1	59.90	0	0.00	60.30	1	6,559	0.02%
2019/04/08	0	0.00	1	62.60	61.70	-1	6,502	-0.02%
2019/04/03	20	59.98	1	60.20	60.00	19	6,381	0.30%
2019/04/01	1	59.70	1	60.40	59.40	0	6,285	0.00%
2019/03/29	1	58.00	2	58.65	58.20	-1	6,159	-0.02%
2019/03/28	4	57.58	3	58.03	58.10	1	6,165	0.02%
2019/03/27	2	57.80	2	57.80	58.10	0	6,192	0.00%
2019/03/25	1	57.60	1	57.90	57.50	0	6,139	0.00%
2019/03/22	3	59.87	2	59.80	59.10	1	6,089	0.02%
2019/03/21	2	60.30	0	0.00	60.50	2	6,019	0.03%
2019/03/20	2	59.55	3	60.07	60.10	-1	5,947	-0.02%
2019/03/19	4	59.43	16	58.94	60.10	-12	5,852	-0.21%
2019/03/18	3	55.73	3	56.30	55.50	0	5,334	0.00%
2019/03/15	2	55.30	3	55.73	55.30	-1	5,433	-0.02%
2019/03/14	3	55.37	3	55.57	54.90	0	5,714	0.00%
2019/03/13	0	0.00	3	54.80	55.00	-3	5,895	-0.05%
2019/03/12	2	54.50	0	0.00	54.50	2	5,936	0.03%
2019/03/11	0	0.00	2	55.40	55.00	-2	6,024	-0.03%
2019/03/08	1	53.70	4	54.30	54.30	-3	6,167	-0.05%
2019/03/07	3	53.33	1	53.00	53.00	2	6,259	0.03%
2019/03/06	1	54.20	2	54.40	54.60	-1	6,341	-0.02%
2019/03/05	4	52.70	4	53.55	53.80	0	6,336	0.00%
2019/02/27	8	52.50	0	0.00	52.30	8	6,369	0.13%
2019/02/26	4	52.88	1	52.60	52.50	3	6,482	0.05%
2019/02/25	2	53.40	0	0.00	53.20	2	6,681	0.03%
2019/02/22	1	53.50	0	0.00	53.50	1	6,774	0.01%
2019/02/21	5	55.86	4	56.78	54.40	1	6,807	0.01%
2019/02/20	2	54.40	6	54.48	54.30	-4	6,657	-0.06%
2019/02/19	1	52.30	6	53.47	53.70	-5	6,603	-0.08%
2019/02/18	0	0.00	1	52.20	52.00	-1	6,641	-0.02%
2019/02/15	4	52.40	0	0.00	52.40	4	7,038	0.06%
2019/02/14	4	53.60	3	54.63	53.10	1	7,195	0.01%
2019/02/13	5	52.78	2	54.50	52.20	3	7,106	0.04%
2019/02/12	0	0.00	7	53.46	54.20	-7	7,212	-0.10%
2019/02/11	0	0.00	10	51.80	52.00	-10	7,137	-0.14%
2019/01/30	12	51.03	5	52.02	50.90	7	7,254	0.10%
2019/01/28	4	51.55	9	51.79	51.60	-5	7,372	-0.07%
2019/01/25	2	49.95	5	50.22	50.30	-3	7,634	-0.04%
2019/01/24	1	49.50	0	0.00	49.30	1	7,777	0.01%
2019/01/18	1	49.15	1	49.50	49.45	0	8,180	0.00%
2019/01/17	12	50.63	5	49.35	49.35	7	8,256	0.08%
2019/01/16	1	51.30	3	51.27	51.80	-2	8,237	-0.02%
2019/01/15	2	50.50	3	51.17	50.70	-1	8,293	-0.01%
2019/01/14	4	50.33	2	50.20	50.50	2	8,449	0.02%
2019/01/11	3	51.23	9	52.29	50.70	-6	8,592	-0.07%
2019/01/10	5	51.10	0	0.00	51.20	5	8,559	0.06%
2019/01/09	1	51.60	2	51.40	51.60	-1	8,609	-0.01%
2019/01/08	1	51.00	0	0.00	50.60	1	8,576	0.01%
2019/01/07	19	50.67	20	50.28	50.30	-1	8,570	-0.01%
2019/01/04	5	46.01	11	47.29	48.50	-6	8,513	-0.07%
2019/01/03	5	46.54	0	0.00	46.60	5	8,602	0.06%
2019/01/02	2	47.20	0	0.00	47.50	2	8,809	0.02%
2018/12/28	0	0.00	3	48.20	48.30	-3	8,878	-0.03%
2018/12/25	2	46.80	9	47.08	48.20	-7	9,276	-0.08%
2018/12/21	0	0.00	2	49.00	49.00	-2	9,683	-0.02%
2018/12/20	2	47.70	0	0.00	47.00	2	9,656	0.02%
2018/12/19	1	48.20	0	0.00	48.10	1	9,624	0.01%
2018/12/18	3	48.55	0	0.00	48.00	3	9,619	0.03%
2018/12/14	1	48.35	3	48.70	49.35	-2	9,598	-0.02%
2018/12/12	3	49.58	0	0.00	49.45	3	9,529	0.03%
2018/12/11	0	0.00	2	48.10	48.30	-2	9,458	-0.02%
2018/12/10	4	47.10	2	48.30	46.90	2	9,421	0.02%
2018/12/07	22	49.80	18	49.68	49.35	4	9,252	0.04%
2018/12/06	13	53.24	2	55.90	51.50	11	8,950	0.12%
2018/12/05	4	54.75	0	0.00	54.90	4	8,793	0.05%
2018/12/03	1	54.30	11	55.19	56.10	-10	8,835	-0.11%
2018/11/30	8	53.59	11	54.01	52.90	-3	8,718	-0.03%
2018/11/29	13	52.35	18	52.21	52.00	-5	8,458	-0.06%
2018/11/28	6	51.25	0	0.00	51.90	6	8,366	0.07%
2018/11/27	1	50.70	4	50.53	51.00	-3	8,404	-0.04%
2018/11/26	0	0.00	2	49.70	49.40	-2	8,372	-0.02%
2018/11/23	9	49.68	1	49.80	48.70	8	8,377	0.10%
2018/11/22	4	51.15	7	51.74	50.60	-3	8,321	-0.04%
2018/11/21	2	52.90	0	0.00	53.10	2	8,119	0.02%
2018/11/20	0	0.00	4	52.53	52.70	-4	8,002	-0.05%
2018/11/19	2	52.95	5	53.38	53.40	-3	7,924	-0.04%
2018/11/16	3	52.30	2	53.40	51.60	1	7,764	0.01%
2018/11/15	13	52.04	3	52.90	52.40	10	7,696	0.13%
2018/11/14	12	52.56	28	52.19	52.50	-16	7,556	-0.21%
2018/11/13	5	48.97	3	49.75	49.50	2	7,234	0.03%
2018/11/12	0	0.00	6	49.27	48.95	-6	7,046	-0.09%
2018/11/09	0	0.00	3	48.60	48.90	-3	6,990	-0.04%
2018/11/08	1	47.20	0	0.00	47.05	1	6,783	0.01%
2018/11/07	1	47.75	10	48.00	47.95	-9	6,736	-0.13%
2018/11/06	2	48.15	1	48.15	46.30	1	6,684	0.01%
2018/11/05	2	46.50	7	46.79	47.40	-5	6,588	-0.08%
2018/11/02	3	48.17	1	48.20	48.20	2	6,511	0.03%
2018/11/01	0	0.00	2	49.00	51.30	-2	6,165	-0.03%
2018/10/31	12	48.83	2	49.25	48.00	10	6,075	0.16%
2018/10/30	2	48.10	3	49.07	48.50	-1	6,028	-0.02%
2018/10/29	1	46.80	2	47.75	47.65	-1	6,022	-0.02%
2018/10/26	5	47.65	2	49.45	46.00	3	6,001	0.05%
2018/10/25	15	47.91	13	48.95	48.45	2	5,967	0.03%
2018/10/24	3	51.47	0	0.00	50.90	3	5,993	0.05%
2018/10/23	3	51.87	3	51.60	50.70	0	5,973	0.00%
2018/10/22	3	52.67	1	52.70	52.30	2	6,050	0.03%
2018/10/19	2	48.15	16	49.53	50.70	-14	5,930	-0.24%
2018/10/18	1	48.75	5	49.40	48.45	-4	5,829	-0.07%
2018/10/17	0	0.00	9	49.19	48.25	-9	5,994	-0.15%
2018/10/16	1	48.05	7	47.74	48.10	-6	6,125	-0.10%
2018/10/15	2	45.70	18	47.26	47.40	-16	6,159	-0.26%
2018/10/12	3	43.50	10	46.63	47.00	-7	6,344	-0.11%
2018/10/11	21	44.77	11	44.61	44.45	10	6,514	0.15%
2018/10/09	41	49.95	7	49.44	48.75	34	6,289	0.54%
2018/10/05	7	54.47	0	0.00	53.30	7	5,974	0.12%
2018/10/04	6	55.42	1	55.40	56.70	5	5,850	0.09%
2018/10/03	6	57.13	4	57.50	56.10	2	5,789	0.03%
2018/10/02	2	56.55	0	0.00	55.70	2	5,593	0.04%
2018/10/01	5	53.60	3	55.03	57.50	2	5,482	0.04%
2018/09/28	0	0.00	10	52.30	52.40	-10	5,263	-0.19%
2018/09/26	0	0.00	1	52.50	51.70	-1	5,240	-0.02%
2018/09/25	2	51.90	0	0.00	51.50	2	5,224	0.04%
2018/09/21	0	0.00	6	50.80	51.40	-6	5,236	-0.11%
2018/09/20	4	50.08	1	50.30	50.20	3	5,264	0.06%
2018/09/19	0	0.00	11	51.05	50.90	-11	5,261	-0.21%
2018/09/18	8	50.03	0	0.00	50.30	8	5,259	0.15%
2018/09/17	1	51.40	12	51.60	51.40	-11	5,256	-0.21%
2018/09/14	0	0.00	7	51.70	52.00	-7	5,238	-0.13%
2018/09/13	0	0.00	1	51.40	50.70	-1	5,246	-0.02%
2018/09/12	1	49.65	4	51.05	51.30	-3	5,242	-0.06%
2018/09/11	2	50.50	3	49.60	50.50	-1	5,246	-0.02%
2018/09/10	15	49.30	1	49.35	48.20	14	5,217	0.27%
2018/09/07	20	51.37	0	0.00	51.40	20	5,124	0.39%
2018/09/06	4	56.53	1	56.70	55.10	3	5,042	0.06%
2018/09/05	1	54.60	9	54.98	54.80	-8	4,910	-0.16%
2018/09/04	1	54.20	2	55.65	54.80	-1	4,947	-0.02%
2018/09/03	10	54.74	0	0.00	54.60	10	4,929	0.20%
2018/08/31	3	57.63	0	0.00	57.50	3	4,856	0.06%
2018/08/30	2	58.50	0	0.00	58.50	2	5,008	0.04%
2018/08/29	0	0.00	15	58.16	58.40	-15	5,200	-0.29%
2018/08/28	2	55.50	9	56.01	55.50	-7	5,216	-0.13%
2018/08/27	0	0.00	1	55.20	55.20	-1	5,241	-0.02%
2018/08/24	1	53.50	0	0.00	53.40	1	5,258	0.02%
2018/08/23	1	54.00	1	54.40	53.90	0	5,307	0.00%
2018/08/22	0	0.00	2	54.30	54.30	-2	5,357	-0.04%
2018/08/21	4	53.23	2	53.75	53.50	2	5,428	0.04%
2018/08/20	15	53.71	0	0.00	53.30	15	5,452	0.28%
2018/08/17	1	57.00	1	57.40	56.90	0	5,360	0.00%
2018/08/16	9	56.46	3	56.93	56.70	6	5,465	0.11%
2018/08/15	2	57.70	0	0.00	57.60	2	5,472	0.04%
2018/08/14	2	57.70	5	58.82	58.90	-3	5,475	-0.05%
2018/08/13	4	58.63	1	60.30	58.20	3	5,609	0.05%
2018/08/10	1	61.30	0	0.00	61.30	1	5,574	0.02%
2018/08/09	1	61.70	0	0.00	61.70	1	5,699	0.02%
2018/08/07	4	63.20	0	0.00	62.30	4	5,763	0.07%
2018/08/06	1	62.10	3	63.00	63.10	-2	5,704	-0.04%
2018/08/03	1	62.50	2	62.10	61.80	-1	5,672	-0.02%
2018/08/02	2	61.10	0	0.00	61.10	2	5,662	0.04%
2018/08/01	6	62.60	6	63.13	62.50	0	5,636	0.00%
2018/07/31	4	60.80	5	61.86	60.60	-1	5,546	-0.02%
2018/07/30	6	60.73	1	61.10	60.40	5	5,491	0.09%
2018/07/27	2	60.65	3	61.60	62.20	-1	5,676	-0.02%
2018/07/25	3	61.00	1	61.40	60.80	2	5,528	0.04%
2018/07/24	4	60.88	2	61.00	61.10	2	5,503	0.04%
2018/07/23	6	64.85	1	64.00	63.60	5	5,308	0.09%
2018/07/19	0	0.00	3	68.47	66.30	-3	5,284	-0.06%
2018/07/18	0	0.00	5	64.76	67.90	-5	5,321	-0.09%
2018/07/16	1	62.60	0	0.00	62.90	1	5,326	0.02%
2018/07/13	1	62.40	3	62.83	62.40	-2	5,435	-0.04%
2018/07/09	0	0.00	2	61.40	61.00	-2	6,770	-0.03%
2018/07/06	4	61.20	4	62.20	61.10	0	6,760	0.00%
2018/07/05	4	62.10	0	0.00	61.70	4	6,752	0.06%
2018/07/04	0	0.00	2	63.50	62.70	-2	6,764	-0.03%
2018/07/03	2	62.50	10	62.20	62.20	-8	6,799	-0.12%
2018/07/02	2	63.50	0	0.00	63.00	2	6,841	0.03%
2018/06/29	0	0.00	3	64.30	64.40	-3	6,841	-0.04%
2018/06/27	0	0.00	1	63.60	62.70	-1	6,849	-0.01%
2018/06/26	1	62.60	0	0.00	62.60	1	6,878	0.01%
2018/06/22	1	62.70	0	0.00	62.40	1	6,917	0.01%
2018/06/21	1	64.00	0	0.00	64.00	1	6,896	0.01%
2018/06/20	3	63.43	0	0.00	63.30	3	6,947	0.04%
2018/06/14	0	0.00	1	65.50	65.50	-1	6,966	-0.01%
2018/06/13	2	65.55	2	65.80	65.50	0	7,088	0.00%
2018/06/12	2	65.10	0	0.00	65.10	2	7,191	0.03%
2018/06/07	5	67.54	1	68.30	66.80	4	7,316	0.05%
2018/06/06	11	69.64	1	68.70	69.50	10	7,194	0.14%
2018/05/30	1	66.60	0	0.00	65.80	1	7,034	0.01%
2018/05/29	2	66.75	0	0.00	66.00	2	7,029	0.03%
2018/05/28	0	0.00	5	65.90	66.80	-5	6,988	-0.07%
2018/05/24	5	65.74	0	0.00	66.60	5	7,119	0.07%
2018/05/21	2	66.50	2	66.60	65.10	0	7,327	0.00%
2018/05/17	2	64.70	1	64.10	64.20	1	7,663	0.01%
2018/05/16	1	62.40	0	0.00	63.00	1	7,943	0.01%
2018/05/11	0	0.00	10	64.30	64.50	-10	8,955	-0.11%
2018/05/08	1	64.00	3	63.60	63.80	-2	10,168	-0.02%
2018/05/07	0	0.00	3	62.50	62.70	-3	10,436	-0.03%
2018/05/04	13	60.34	5	62.34	61.20	8	10,847	0.07%
2018/05/03	5	64.60	0	0.00	63.80	5	10,823	0.05%
2018/05/02	0	0.00	5	65.90	65.60	-5	11,215	-0.04%
2018/04/30	5	64.88	0	0.00	65.20	5	11,407	0.04%
2018/04/26	3	63.50	0	0.00	63.50	3	11,494	0.03%
2018/04/25	0	0.00	5	64.02	65.50	-5	11,423	-0.04%
2018/04/24	6	62.28	5	63.40	62.90	1	11,292	0.01%
2018/04/23	4	66.85	1	67.90	66.00	3	11,038	0.03%
2018/04/20	5	69.18	5	68.90	68.10	0	10,952	0.00%
2018/04/19	5	68.04	1	68.80	67.80	4	10,791	0.04%
2018/04/18	5	69.92	3	68.67	68.50	2	10,695	0.02%
2018/04/17	1	71.10	0	0.00	71.00	1	10,337	0.01%
2018/04/16	12	79.37	2	79.90	78.20	10	10,028	0.10%
2018/04/13	12	78.02	1	78.30	77.50	11	9,783	0.11%
2018/03/31	2	73.00	0	0.00	72.80	2	9,492	0.02%
2018/03/16	0	0.00	1	73.10	73.50	-1	9,445	-0.01%
2018/03/15	0	0.00	3	73.27	72.90	-3	9,417	-0.03%
2018/03/14	1	72.70	1	73.30	71.90	0	9,447	0.00%
2018/03/13	2	73.10	1	73.20	73.20	1	9,506	0.01%
2018/03/12	2	72.10	2	72.10	71.90	0	9,604	0.00%
2018/03/09	1	71.10	1	70.90	70.90	0	9,821	0.00%
2018/03/08	5	72.68	3	72.83	72.10	2	9,799	0.02%
2018/03/07	1	70.00	0	0.00	70.20	1	9,717	0.01%
2018/03/05	0	0.00	4	71.20	70.00	-4	9,774	-0.04%
2018/03/02	4	71.03	1	71.40	71.00	3	9,787	0.03%
2018/03/01	1	71.70	0	0.00	71.90	1	9,791	0.01%
2018/02/27	1	74.70	1	73.80	72.60	0	9,849	0.00%
2018/02/26	2	73.00	0	0.00	73.20	2	9,747	0.02%
2018/02/23	0	0.00	7	73.00	72.90	-7	9,745	-0.07%
2018/02/22	1	73.20	2	72.50	72.50	-1	9,784	-0.01%
2018/02/21	2	73.70	10	73.43	73.70	-8	9,834	-0.08%
2018/02/12	11	69.84	0	0.00	68.90	11	9,840	0.11%
2018/02/09	9	66.30	16	67.48	69.80	-7	9,841	-0.07%
2018/02/08	18	72.30	3	71.97	70.80	15	9,486	0.16%
2018/02/07	1	79.00	3	77.20	75.50	-2	9,260	-0.02%
2018/02/06	15	78.30	15	77.60	76.60	0	9,230	0.00%
2018/02/05	12	85.13	8	85.14	85.00	4	8,934	0.04%
2018/02/02	35	91.95	12	91.76	91.40	23	8,933	0.26%
2018/02/01	3	102.00	0	0.00	101.50	3	8,656	0.03%
2018/01/31	2	101.25	10	101.75	104.00	-8	8,489	-0.09%
2018/01/30	6	101.42	3	100.83	99.50	3	8,227	0.04%
2018/01/29	3	101.17	9	100.61	100.50	-6	8,091	-0.07%
2018/01/26	3.5	96.19	6	96.97	96.80	-2.5	7,838	-0.03%
2018/01/25	8	95.74	2	96.55	94.70	6	7,710	0.08%
2018/01/24	0	0.00	12	90.70	92.90	-12	7,540	-0.16%
2018/01/10	0	0.00	1	85.90	84.50	-1	7,841	-0.01%
2018/01/09	1	86.00	15	86.70	85.80	-14	7,898	-0.18%
2018/01/08	1	87.40	15	87.85	87.20	-14	7,993	-0.18%
2018/01/05	0	0.00	1	89.20	87.20	-1	7,976	-0.01%
2018/01/03	1	84.80	0	0.00	84.40	1	7,991	0.01%