TPK-KY (3673)-土銀券商分點個股進出

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
38.95
漲跌
▲1.20
漲幅
+3.18%
成交量
2,754張
產業
上市光電類股
549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－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀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
2024/04/26	3	37.80	5	37.95	37.75	-2	2,507	-0.08%
2024/04/25	0	0.00	25	36.75	36.70	-25	2,507	-1.00%
2024/04/23	10	36.45	0	0.00	36.45	10	2,542	0.39%
2024/04/22	20	36.18	0	0.00	36.00	20	2,579	0.78%
2024/04/19	4	36.13	3	36.30	36.30	1	2,585	0.04%
2024/04/17	2	37.20	0	0.00	37.00	2	2,582	0.08%
2024/04/16	1	37.10	0	0.00	37.25	1	2,565	0.04%
2024/04/15	1	38.85	0	0.00	38.05	1	2,557	0.04%
2024/04/12	4	38.90	0	0.00	38.80	4	2,563	0.16%
2024/04/11	4	39.60	0	0.00	39.45	4	2,603	0.15%
2024/04/10	2	40.10	1	40.05	40.35	1	2,595	0.04%
2024/04/09	2	38.50	0	0.00	38.60	2	2,554	0.08%
2024/04/08	2	38.50	0	0.00	38.65	2	2,582	0.08%
2024/04/03	18	39.20	0	0.00	39.10	18	2,546	0.71%
2024/04/02	0	0.00	1	38.10	38.60	-1	2,462	-0.04%
2024/03/22	0	0.00	92	35.61	35.65	-92	2,092	-4.40%
2024/03/21	0	0.00	107	35.03	35.10	-107	2,047	-5.23%	大賣/鉅額交易
2024/03/20	2	33.90	0	0.00	33.90	2	2,021	0.10%
2024/03/19	0	0.00	17	34.23	34.25	-17	2,012	-0.84%
2024/03/18	14	33.86	0	0.00	34.15	14	2,011	0.70%
2024/03/15	28	33.90	0	0.00	34.15	28	2,008	1.39%
2024/03/14	0	0.00	2	34.95	34.45	-2	1,985	-0.10%
2024/03/13	0	0.00	10	34.75	34.85	-10	1,972	-0.51%
2024/03/12	0	0.00	18	34.90	35.05	-18	1,957	-0.92%
2024/03/11	29	34.12	0	0.00	33.85	29	1,933	1.50%
2024/03/07	9	35.00	9	35.60	34.85	0	1,843	0.00%
2024/03/06	9	34.85	0	0.00	34.85	9	1,813	0.50%
2024/03/05	1	35.40	0	0.00	35.05	1	1,745	0.06%
2024/03/01	10	35.15	0	0.00	35.15	10	1,712	0.58%
2024/02/29	9	34.90	0	0.00	34.95	9	1,718	0.52%
2024/02/27	10	35.00	0	0.00	35.00	10	1,737	0.58%
2024/02/26	3	35.35	0	0.00	35.30	3	1,740	0.17%
2024/02/23	65	36.01	0	0.00	35.65	65	1,730	3.76%
2024/02/22	6	36.40	0	0.00	36.70	6	1,706	0.35%
2024/02/21	4	36.71	0	0.00	36.65	4	1,699	0.24%
2024/02/20	6	37.05	0	0.00	36.95	6	1,699	0.35%
2024/02/16	3	36.60	0	0.00	37.35	3	1,662	0.18%
2024/02/15	30	34.63	0	0.00	34.60	30	1,558	1.92%
2024/02/02	20	34.80	0	0.00	34.80	20	1,537	1.30%
2024/01/31	30	35.78	0	0.00	35.70	30	1,501	2.00%
2024/01/26	23	36.35	30	37.22	36.35	-7	1,447	-0.48%
2024/01/24	0	0.00	33	36.56	36.70	-33	1,352	-2.44%
2024/01/23	10	35.30	0	0.00	35.30	10	1,301	0.77%
2024/01/18	0	0.00	5	35.50	35.70	-5	1,266	-0.39%
2024/01/17	5	34.80	0	0.00	34.80	5	1,249	0.40%
2024/01/16	1	36.75	0	0.00	36.10	1	1,219	0.08%
2024/01/15	0	0.00	10	36.15	36.25	-10	1,173	-0.85%
2024/01/12	10	35.35	0	0.00	35.35	10	1,165	0.86%
2024/01/03	3	37.38	0	0.00	37.25	3	972	0.31%
2024/01/02	1	38.30	0	0.00	38.10	1	907	0.11%
2023/12/25	0	0.00	44	34.95	34.85	-44	793	-5.54%
2023/12/22	20	34.35	0	0.00	34.30	20	789	2.53%
2023/12/21	20	34.48	0	0.00	34.45	20	789	2.53%
2023/12/20	4	34.44	0	0.00	34.55	4	791	0.51%
2023/11/10	0	0.00	2	32.90	33.10	-2	872	-0.23%
2023/11/09	1	32.95	0	0.00	32.85	1	885	0.11%
2023/11/02	0	0.00	30	32.40	32.50	-30	1,106	-2.71%
2023/11/01	0	0.00	30	31.92	31.85	-30	1,116	-2.69%
2023/10/31	0	0.00	35	32.55	32.05	-35	1,123	-3.12%
2023/10/30	0	0.00	12	32.35	32.35	-12	1,151	-1.04%
2023/10/27	1	31.95	0	0.00	31.95	1	1,160	0.09%
2023/10/26	7	32.00	0	0.00	32.00	7	1,190	0.59%
2023/10/25	2	32.70	0	0.00	32.70	2	1,201	0.17%
2023/10/24	4	32.35	0	0.00	32.40	4	1,219	0.33%
2023/10/23	15	32.00	0	0.00	32.00	15	1,233	1.22%
2023/10/20	59	32.18	0	0.00	32.35	59	1,255	4.70%
2023/10/19	20	32.85	0	0.00	32.70	20	1,286	1.55%
2023/09/27	0	0.00	130	33.52	33.55	-130	1,869	-6.95%	大賣/鉅額交易
2023/09/21	60	33.45	0	0.00	33.40	60	2,131	2.81%
2023/09/20	25	34.10	0	0.00	34.10	25	2,146	1.16%
2023/09/19	20	34.50	0	0.00	34.35	20	2,206	0.91%
2023/09/18	5	34.60	0	0.00	34.60	5	2,360	0.21%
2023/09/15	22	34.57	0	0.00	34.55	22	2,680	0.82%
2023/09/14	0	0.00	20	35.33	35.30	-20	2,747	-0.73%
2023/09/13	20	34.95	0	0.00	34.80	20	2,804	0.71%
2023/09/08	0	0.00	83	35.02	35.05	-83	2,952	-2.81%
2023/09/06	0	0.00	1	35.20	35.15	-1	3,042	-0.03%
2023/08/30	16	34.70	0	0.00	34.70	16	3,667	0.44%
2023/08/22	16	34.20	0	0.00	34.15	16	4,187	0.38%
2023/08/18	21	34.36	0	0.00	34.35	21	4,239	0.50%
2023/08/17	11	34.80	1	35.00	34.85	10	4,286	0.23%
2023/08/16	8	34.50	0	0.00	34.50	8	4,380	0.18%
2023/08/15	12	34.85	0	0.00	34.85	12	4,426	0.27%
2023/07/12	0	0.00	1	42.60	42.05	-1	5,992	-0.02%
2023/07/03	1	45.35	1	45.55	45.35	0	6,039	0.00%
2023/06/21	31	45.02	1	45.00	45.05	30	5,673	0.53%
2023/06/19	0	0.00	10	42.08	42.50	-10	5,310	-0.19%
2023/06/14	0	0.00	30	43.20	42.40	-30	5,159	-0.58%
2023/06/09	5	43.30	0	0.00	42.75	5	5,135	0.10%
2023/06/08	0	0.00	7	44.43	43.80	-7	5,065	-0.14%
2023/06/07	5	44.10	0	0.00	43.20	5	4,933	0.10%
2023/06/06	5	42.65	5	43.70	43.95	0	4,808	0.00%
2023/06/02	11	43.07	6	42.60	42.35	5	4,735	0.11%
2023/06/01	1	43.45	0	0.00	43.25	1	4,749	0.02%
2023/05/31	1	42.20	0	0.00	42.40	1	4,545	0.02%
2023/05/26	2	41.35	0	0.00	41.00	2	4,527	0.04%
2023/05/25	0	0.00	2	41.90	41.60	-2	4,639	-0.04%
2023/05/23	2	41.70	0	0.00	41.60	2	4,677	0.04%
2023/05/18	2	41.00	0.5	40.60	40.50	1.5	4,443	0.03%
2023/05/17	0.5	40.70	0	0.00	40.60	0.5	4,302	0.01%
2023/05/10	2	39.08	0	0.00	38.45	2	3,927	0.05%
2023/05/04	0	0.00	2	38.88	38.95	-2	3,654	-0.05%
2023/04/24	0	0.00	1	38.30	37.70	-1	3,331	-0.03%
2023/04/20	0	0.00	5	39.17	38.50	-5	3,166	-0.16%
2023/04/19	7	42.01	0	0.00	41.25	7	2,923	0.24%
2023/04/17	2	37.55	0	0.00	37.75	2	2,264	0.09%
2023/04/14	0	0.00	2	37.65	37.90	-2	2,165	-0.09%
2023/04/12	2	36.45	2	36.55	36.80	0	1,947	0.00%
2023/03/17	0	0.00	50	34.51	34.35	-50	1,525	-3.28%
2023/03/16	0	0.00	140	34.21	34.10	-140	1,501	-9.32%	大賣/鉅額交易
2023/03/15	0	0.00	90	34.38	34.40	-90	1,467	-6.13%
2023/03/13	0	0.00	4	34.90	35.60	-4	1,411	-0.28%
2023/03/03	0	0.00	2	34.10	34.10	-2	1,046	-0.19%
2023/02/24	2	34.15	0	0.00	34.20	2	970	0.21%
2023/02/22	4	33.45	0	0.00	33.95	4	712	0.56%
2023/01/17	5	29.50	0	0.00	29.45	5	673	0.74%
2023/01/04	2	29.80	0	0.00	29.80	2	748	0.27%
2023/01/03	3	29.50	0	0.00	29.50	3	765	0.39%
2022/12/21	10	29.55	0	0.00	29.45	10	836	1.20%
2022/12/20	10	30.10	0	0.00	29.50	10	843	1.19%
2022/12/07	10	30.45	0	0.00	30.45	10	897	1.11%
2022/12/06	10	30.80	0	0.00	30.80	10	891	1.12%
2022/11/16	5	30.80	0	0.00	30.80	5	1,126	0.44%
2022/11/04	10	29.90	0	0.00	29.90	10	1,279	0.78%
2022/11/03	4	29.10	0	0.00	29.70	4	1,276	0.31%
2022/11/02	7	29.65	0	0.00	29.65	7	1,273	0.55%
2022/10/31	10	28.50	0	0.00	28.50	10	1,267	0.79%
2022/10/28	10	28.10	0	0.00	28.10	10	1,268	0.79%
2022/10/26	15	29.30	0	0.00	29.30	15	1,229	1.22%
2022/10/25	0	0.00	14	29.80	29.80	-14	1,219	-1.15%
2022/10/21	40	30.10	0	0.00	29.80	40	1,222	3.27%
2022/10/20	23	30.50	0	0.00	30.50	23	1,219	1.89%
2022/10/19	10	31.45	0	0.00	31.20	10	1,218	0.82%
2022/10/12	17	30.55	0	0.00	31.05	17	1,210	1.40%
2022/10/11	10	30.95	0	0.00	30.95	10	1,208	0.83%
2022/10/07	0	0.00	33	32.60	32.60	-33	1,189	-2.77%
2022/10/06	0	0.00	15	31.90	31.90	-15	1,169	-1.28%
2022/10/04	17	31.80	0	0.00	31.80	17	1,174	1.45%
2022/09/29	22	30.90	0	0.00	30.90	22	1,169	1.88%
2022/09/28	30	31.80	0	0.00	30.60	30	1,169	2.57%
2022/09/27	37	32.21	0	0.00	32.25	37	1,153	3.21%
2022/09/26	25	32.15	0	0.00	32.15	25	1,153	2.17%
2022/08/05	0	0.00	20	34.20	34.35	-20	873	-2.29%
2022/08/04	20	33.50	0	0.00	33.50	20	910	2.20%
2022/08/03	0	0.00	10	33.80	33.75	-10	913	-1.09%
2022/08/01	10	34.40	0	0.00	34.75	10	963	1.04%
2022/07/01	1	32.65	0	0.00	32.35	1	1,134	0.09%
2022/05/23	0	0.00	30	32.90	32.90	-30	1,242	-2.42%
2022/05/20	0	0.00	60	33.22	33.25	-60	1,251	-4.80%
2022/05/19	0	0.00	30	32.32	32.25	-30	1,252	-2.40%
2022/05/13	0	0.00	30	31.98	31.95	-30	1,262	-2.38%
2022/05/12	30	30.40	15	30.85	30.85	15	1,262	1.19%
2022/05/11	20	31.80	0	0.00	31.75	20	1,235	1.62%
2022/05/10	21	31.71	1	31.85	31.90	20	1,230	1.63%
2022/05/09	30	31.85	40	31.80	31.85	-10	1,214	-0.82%
2022/05/06	15	33.37	0	0.00	33.30	15	1,180	1.27%
2022/05/03	0	0.00	1	34.15	34.20	-1	1,177	-0.08%
2022/04/27	5	34.05	0	0.00	34.05	5	1,193	0.42%
2022/04/26	5	35.10	0	0.00	35.10	5	1,183	0.42%
2022/04/25	44	35.05	0	0.00	35.05	44	1,181	3.72%
2022/04/22	0	0.00	32	36.39	36.35	-32	1,166	-2.74%
2022/04/21	0	0.00	21	36.80	36.65	-21	1,198	-1.75%
2022/04/20	0	0.00	37	36.67	36.55	-37	1,204	-3.07%
2022/04/19	0	0.00	44	36.60	36.55	-44	1,224	-3.59%
2022/04/14	20	36.00	0	0.00	36.00	20	1,557	1.28%
2022/04/11	30	36.10	1	36.10	36.10	29	1,606	1.80%
2022/04/08	20	35.15	0	0.00	35.15	20	1,578	1.27%
2022/04/07	40	35.70	0	0.00	35.20	40	1,597	2.50%
2022/04/06	40	36.00	0	0.00	36.00	40	1,573	2.54%
2022/03/31	21	37.15	0	0.00	37.15	21	1,583	1.33%
2022/03/23	1	38.50	0	0.00	38.10	1	1,637	0.06%
2022/03/18	0	0.00	20	37.70	37.75	-20	1,685	-1.19%
2022/03/17	0	0.00	80	37.31	37.45	-80	1,717	-4.66%
2022/03/14	0	0.00	20	37.35	37.30	-20	1,737	-1.15%
2022/03/08	30	35.50	0	0.00	35.55	30	1,740	1.72%
2022/03/07	20	36.90	0	0.00	36.90	20	1,716	1.17%
2022/03/03	0	0.00	1	38.15	38.15	-1	1,729	-0.06%
2022/03/02	35	37.88	0	0.00	37.90	35	1,749	2.00%
2022/03/01	35	38.40	0	0.00	38.40	35	1,756	1.99%
2022/02/25	0	0.00	1	38.45	38.45	-1	1,758	-0.06%
2022/02/21	0	0.00	1	40.35	40.45	-1	1,839	-0.05%
2022/02/18	1	39.85	0	0.00	39.85	1	1,873	0.05%
2022/02/17	0	0.00	20	39.80	39.65	-20	1,896	-1.05%
2022/02/15	20	39.30	0	0.00	39.25	20	1,945	1.03%
2022/01/26	0	0.00	20	39.46	39.40	-20	2,074	-0.96%
2022/01/25	13	39.45	0	0.00	39.45	13	2,196	0.59%
2022/01/24	0	0.00	3	40.45	40.25	-3	2,360	-0.13%
2022/01/21	10	40.10	0	0.00	40.10	10	2,545	0.39%
2022/01/18	0	0.00	5	41.30	40.95	-5	2,793	-0.18%
2022/01/10	20	43.05	0	0.00	42.70	20	2,863	0.70%
2022/01/07	21	44.40	43	44.12	43.70	-22	2,813	-0.78%
2022/01/05	0	0.00	3	42.85	43.00	-3	2,521	-0.12%
2022/01/03	3	42.70	0	0.00	42.70	3	2,526	0.12%
2021/12/30	0	0.00	15	43.70	43.45	-15	2,520	-0.60%
2021/12/29	0	0.00	2	43.20	43.50	-2	2,512	-0.08%
2021/12/22	5	43.05	0	0.00	42.80	5	2,585	0.19%
2021/12/14	1	41.65	5	41.70	41.60	-4	2,646	-0.15%
2021/12/13	7	42.60	3	42.67	42.50	4	2,648	0.15%
2021/12/08	9	41.90	2	41.75	41.60	7	2,602	0.27%
2021/12/03	0	0.00	10	40.60	40.55	-10	2,645	-0.38%
2021/11/30	0	0.00	0.1	39.90	39.50	-0.1	2,641	0.00%
2021/11/04	4	41.73	0	0.00	41.05	4	2,504	0.16%
2021/10/29	20	43.25	0	0.00	42.50	20	2,209	0.91%
2021/10/27	0	0.00	1	40.30	40.30	-1	1,858	-0.05%
2021/10/26	0	0.00	25	39.89	39.95	-25	1,849	-1.35%
2021/10/25	5	39.90	20	40.12	41.05	-15	1,805	-0.83%
2021/10/21	21	37.90	0	0.00	37.90	21	1,724	1.22%
2021/10/15	0	0.00	20	37.35	37.35	-20	1,774	-1.13%
2021/10/12	20	37.35	0	0.00	37.60	20	1,807	1.11%
2021/10/05	20	38.80	0	0.00	38.60	20	1,845	1.08%
2021/10/04	0	0.00	1	39.10	39.00	-1	1,870	-0.05%
2021/10/01	1	38.65	0	0.00	38.45	1	1,908	0.05%
2021/09/30	0	0.00	85	38.42	38.95	-85	1,909	-4.45%
2021/09/29	0	0.00	20	37.23	37.40	-20	1,875	-1.07%
2021/09/28	0	0.00	20	37.83	37.85	-20	1,893	-1.06%
2021/09/27	0	0.00	35	37.81	37.90	-35	1,906	-1.84%
2021/09/24	5	37.30	12	37.55	37.30	-7	1,926	-0.36%
2021/09/23	20	37.70	10	37.45	37.35	10	1,968	0.51%
2021/09/22	12	37.29	0	0.00	37.20	12	2,133	0.56%
2021/09/17	0	0.00	20	39.20	38.75	-20	2,113	-0.95%
2021/09/16	20	38.30	67	38.24	38.40	-47	2,034	-2.31%
2021/09/14	20	37.88	20	38.24	38.05	0	2,032	0.00%
2021/09/13	0	0.00	30	38.10	38.15	-30	2,045	-1.47%
2021/09/10	0	0.00	20	38.10	38.10	-20	2,081	-0.96%
2021/09/09	0	0.00	15	37.26	37.20	-15	2,086	-0.72%
2021/09/08	101	37.08	4	37.30	36.85	97	2,092	4.63%	大買/
2021/09/07	25	38.85	0	0.00	38.90	25	2,062	1.21%
2021/09/06	5	39.00	0	0.00	39.00	5	2,083	0.24%
2021/09/03	0	0.00	60	39.65	39.75	-60	2,104	-2.85%
2021/09/02	20	39.13	0	0.00	39.05	20	2,134	0.94%
2021/08/31	5	39.40	0	0.00	39.40	5	2,149	0.23%
2021/08/30	10	39.40	0	0.00	39.40	10	2,176	0.46%
2021/08/27	0	0.00	10	39.80	39.80	-10	2,189	-0.46%
2021/08/26	30	39.50	0	0.00	39.50	30	2,203	1.36%
2021/08/25	0	0.00	60	39.97	40.20	-60	2,230	-2.69%
2021/08/23	0	0.00	50	39.29	39.35	-50	2,314	-2.16%
2021/08/19	20	38.60	0	0.00	38.60	20	2,385	0.84%
2021/08/18	15	39.25	0	0.00	39.25	15	2,402	0.62%
2021/08/16	0	0.00	1	39.55	39.60	-1	2,447	-0.04%
2021/08/13	5	39.60	50	39.09	39.10	-45	2,458	-1.83%
2021/08/12	27	39.85	0	0.00	39.90	27	2,487	1.09%
2021/08/11	24	40.01	1	40.25	39.80	23	2,508	0.92%
2021/08/10	19	41.46	0	0.00	41.50	19	2,514	0.76%
2021/08/09	21	42.54	1	42.50	42.35	20	2,621	0.76%
2021/08/06	0	0.00	40	42.90	42.85	-40	2,716	-1.47%
2021/08/05	0	0.00	30	42.90	42.85	-30	2,900	-1.03%
2021/08/03	30	42.74	0	0.00	42.45	30	3,432	0.87%
2021/07/30	0	0.00	1	42.95	42.90	-1	3,725	-0.03%
2021/07/28	120	42.88	0	0.00	42.85	120	3,976	3.02%	大買/鉅額交易
2021/07/27	0	0.00	50	43.75	43.65	-50	4,514	-1.11%
2021/07/26	10	44.00	90	44.00	44.00	-80	4,858	-1.65%
2021/07/23	87	44.79	0	0.00	44.80	87	5,104	1.70%
2021/07/22	10	44.20	0	0.00	44.20	10	5,665	0.18%
2021/07/21	30	44.36	0	0.00	43.70	30	6,053	0.50%
2021/07/20	10	44.50	87	44.41	44.35	-77	6,129	-1.26%
2021/07/19	15	45.27	0	0.00	44.95	15	6,169	0.24%
2021/07/16	15	45.34	0	0.00	45.40	15	6,246	0.24%
2021/07/15	22	45.15	0	0.00	45.10	22	6,322	0.35%
2021/07/13	15	44.95	0	0.00	44.95	15	6,548	0.23%
2021/07/12	14	45.00	2	44.95	45.00	12	6,614	0.18%
2021/07/09	61.5	44.65	1	44.50	44.65	60.5	6,681	0.91%
2021/07/08	45	45.34	0	0.00	45.30	45	6,699	0.67%
2021/07/07	60	45.93	3	46.10	46.20	57	6,695	0.85%
2021/07/05	0	0.00	32	46.95	46.80	-32	6,838	-0.47%
2021/07/02	20	45.95	0	0.00	46.15	20	6,923	0.29%
2021/07/01	70.4	46.17	17	46.98	46.15	53.4	6,973	0.77%
2021/06/30	0.5	46.60	19	46.60	46.60	-18.5	6,982	-0.26%
2021/06/29	0	0.00	31	47.60	46.95	-31	6,981	-0.44%
2021/06/28	77	46.29	0	0.00	46.25	77	6,865	1.12%
2021/06/25	21	46.45	0	0.00	46.45	21	7,048	0.30%
2021/06/23	0	0.00	80	46.21	46.60	-80	7,087	-1.13%
2021/06/21	80	45.18	2	45.30	45.15	78	7,091	1.10%
2021/06/17	0	0.00	90	46.10	46.30	-90	7,169	-1.26%
2021/06/16	50	45.60	0	0.00	45.60	50	7,202	0.69%
2021/06/15	0	0.00	21	46.15	46.10	-21	7,209	-0.29%
2021/06/11	0	0.00	50	46.50	46.10	-50	7,259	-0.69%
2021/06/09	50	45.75	0	0.00	45.75	50	7,290	0.69%
2021/06/07	0	0.00	10	46.05	45.95	-10	7,389	-0.14%
2021/06/04	10	46.25	0	0.00	46.25	10	7,465	0.13%
2021/06/03	0	0.00	30	47.10	47.10	-30	7,645	-0.39%
2021/06/02	0	0.00	30	46.73	46.65	-30	7,765	-0.39%
2021/06/01	0	0.00	50	47.42	47.30	-50	7,887	-0.63%
2021/05/31	12	46.20	50	46.77	46.10	-38	7,998	-0.48%
2021/05/28	0	0.00	45	46.21	46.20	-45	8,104	-0.56%
2021/05/26	20	45.10	0	0.00	45.10	20	9,360	0.21%
2021/05/25	0	0.00	20	45.70	45.35	-20	9,336	-0.21%
2021/05/24	0	0.00	35	45.26	45.35	-35	9,303	-0.38%
2021/05/21	25	44.65	20	45.08	44.65	5	9,294	0.05%
2021/05/20	20	44.49	0	0.00	44.20	20	9,300	0.22%
2021/05/17	25	43.61	0	0.00	43.40	25	9,214	0.27%
2021/05/14	0	0.00	2	48.10	48.20	-2	9,147	-0.02%
2021/05/13	1	49.60	0	0.00	48.70	1	9,073	0.01%
2021/05/11	100	50.95	5	49.80	51.00	95	8,570	1.11%
2021/05/07	0	0.00	10	52.00	51.80	-10	8,306	-0.12%
2021/05/05	0	0.00	2.9	49.42	49.10	-2.9	8,057	-0.04%
2021/05/04	1	50.00	0	0.00	49.45	1	7,886	0.01%
2021/05/03	90	54.40	0	0.00	54.30	90	7,340	1.23%
2021/04/29	10	54.20	0	0.00	54.20	10	7,002	0.14%
2021/04/28	4	54.65	15	55.69	55.40	-11	6,796	-0.16%
2021/04/27	9	52.87	4	55.78	56.70	5	6,320	0.08%
2021/04/26	0	0.00	4	51.53	51.60	-4	5,953	-0.07%
2021/04/22	10	49.50	0	0.00	49.50	10	5,964	0.17%
2021/04/21	0	0.00	2	50.50	50.60	-2	5,941	-0.03%
2021/04/20	2	51.40	0	0.00	51.50	2	5,881	0.03%
2021/04/19	0	0.00	5	51.30	51.10	-5	5,832	-0.09%
2021/04/16	5	49.85	0	0.00	49.85	5	5,667	0.09%
2021/04/12	3	49.50	0	0.00	49.35	3	5,568	0.05%
2021/04/08	3	52.80	3	52.40	52.20	0	5,458	0.00%
2021/03/26	1	50.20	0	0.00	49.70	1	5,076	0.02%
2021/03/25	0	0.00	2	49.65	50.10	-2	5,086	-0.04%
2021/03/23	2	49.95	0	0.00	49.70	2	5,191	0.04%
2021/03/11	1	50.30	0	0.00	50.70	1	5,268	0.02%
2021/03/10	1	50.30	0	0.00	50.30	1	5,244	0.02%
2021/03/05	0	0.00	2	49.25	49.15	-2	5,033	-0.04%
2021/03/04	0	0.00	1	49.50	50.20	-1	4,909	-0.02%
2021/03/03	0	0.00	2	48.65	49.10	-2	4,795	-0.04%
2021/03/02	3	48.32	0	0.00	48.10	3	4,671	0.06%
2021/02/26	2	49.65	3	50.20	50.20	-1	4,017	-0.02%
2021/02/19	0	0.00	1	44.35	44.65	-1	3,433	-0.03%
2021/02/18	1	44.55	0	0.00	44.55	1	3,467	0.03%
2021/02/17	0	0.00	40	43.78	43.60	-40	3,462	-1.16%
2021/02/04	40	41.95	2	41.90	41.90	38	3,449	1.10%
2021/01/29	0	0.00	1	42.65	42.60	-1	3,822	-0.03%
2021/01/20	5	43.80	0	0.00	43.45	5	3,747	0.13%
2021/01/14	1	46.25	0	0.00	46.15	1	3,537	0.03%
2021/01/12	0.4	44.15	0	0.00	44.15	0.4	3,495	0.01%
2021/01/11	2	44.15	7	45.33	45.25	-5	3,491	-0.14%
2021/01/07	1	45.65	0	0.00	45.15	1	3,554	0.03%
2021/01/05	0	0.00	1	46.80	46.75	-1	3,511	-0.03%
2021/01/04	1	47.00	0	0.00	47.00	1	3,511	0.03%
2020/12/25	1	46.35	0	0.00	46.45	1	3,405	0.03%
2020/12/22	0.5	45.60	0	0.00	45.60	0.5	3,377	0.01%
2020/12/21	2	46.60	8	46.63	46.60	-6	3,399	-0.18%
2020/12/18	5	46.19	84	46.52	46.50	-79	3,378	-2.34%
2020/12/17	0	0.00	115	45.70	45.85	-115	3,335	-3.45%	大賣/鉅額交易
2020/12/16	0	0.00	1	44.60	44.35	-1	3,283	-0.03%
2020/12/15	10	43.90	0	0.00	43.90	10	3,294	0.30%
2020/12/14	1	43.95	1	44.70	44.70	0	3,329	0.00%
2020/12/11	80	44.22	0	0.00	44.20	80	3,371	2.37%
2020/12/10	17	46.54	0	0.00	46.55	17	3,273	0.52%
2020/12/09	1	47.75	0	0.00	47.95	1	3,236	0.03%
2020/12/08	6	48.15	6	48.60	47.65	0	3,227	0.00%
2020/12/07	0	0.00	10	48.10	48.10	-10	3,192	-0.31%
2020/11/26	30	46.45	0	0.00	46.45	30	3,661	0.82%
2020/11/25	30	46.10	0	0.00	46.10	30	3,683	0.81%
2020/11/24	50	45.90	0	0.00	45.90	50	3,694	1.35%
2020/11/23	0	0.00	2	46.60	46.30	-2	3,682	-0.05%
2020/11/09	0	0.00	1	46.75	46.35	-1	4,039	-0.02%
2020/11/06	1	48.35	7	48.60	48.20	-6	3,974	-0.15%
2020/11/03	0	0.00	5	50.40	50.20	-5	4,172	-0.12%
2020/11/02	5	49.23	0	0.00	49.05	5	4,324	0.12%
2020/10/30	0	0.00	2	50.40	50.40	-2	4,539	-0.04%
2020/10/29	3	48.85	0	0.00	50.20	3	5,013	0.06%
2020/10/26	0.1	51.10	1	51.30	51.30	-0.9	6,158	-0.01%
2020/10/21	0	0.00	1	52.00	51.40	-1	6,167	-0.02%
2020/10/20	0.1	51.40	0	51.40	51.60	0.1	6,186	0.00%
2020/10/19	0	51.80	1	51.80	51.90	-1	6,246	-0.02%
2020/10/15	2	52.40	96	52.34	52.50	-94	6,494	-1.45%
2020/10/14	1	50.50	0	0.00	50.50	1	6,415	0.02%
2020/10/13	0	0.00	3	50.57	50.50	-3	6,414	-0.05%
2020/10/06	2	49.90	0	0.00	50.00	2	6,421	0.03%
2020/09/29	1	48.80	1	48.95	48.70	0	6,522	0.00%
2020/09/28	0	0.00	1	48.20	48.70	-1	6,576	-0.02%
2020/09/25	11	47.15	0	0.00	47.65	11	6,644	0.17%
2020/09/24	45	49.18	0	0.00	49.05	45	6,633	0.68%
2020/09/23	16	51.13	0	0.00	50.80	16	6,633	0.24%
2020/09/18	5	52.40	6	52.77	53.00	-1	6,713	-0.01%
2020/09/17	1	52.90	8	53.00	52.30	-7	6,733	-0.10%
2020/09/16	19	51.95	5	52.20	51.80	14	6,734	0.21%
2020/09/09	0	0.00	2	49.30	50.60	-2	6,774	-0.03%
2020/09/08	7	50.19	0	0.00	50.00	7	6,791	0.10%
2020/09/07	0	0.00	1	51.20	51.00	-1	6,866	-0.01%
2020/09/04	1	52.50	1	52.20	52.60	0	7,056	0.00%
2020/09/03	5	53.56	0	0.00	53.30	5	7,034	0.07%
2020/09/02	8	54.36	5	54.30	53.60	3	6,995	0.04%
2020/09/01	1	54.10	2	54.10	54.10	-1	6,747	-0.01%
2020/08/31	4	49.45	0	0.00	49.20	4	6,630	0.06%
2020/08/28	1	50.20	1	50.50	50.30	0	6,630	0.00%
2020/08/27	1	50.20	0	0.00	49.90	1	6,667	0.01%
2020/08/25	5	50.60	0	0.00	50.90	5	6,813	0.07%
2020/08/24	7	50.61	5	51.40	50.40	2	6,799	0.03%
2020/08/20	2	49.95	0	0.00	50.00	2	6,892	0.03%
2020/08/19	6	54.12	5	54.80	53.20	1	6,765	0.01%
2020/08/18	5	53.70	7	54.40	53.70	-2	6,689	-0.03%
2020/08/17	2	53.75	0	0.00	53.50	2	6,637	0.03%
2020/08/14	1	54.40	1	53.30	53.90	0	6,688	0.00%
2020/08/13	3	53.23	2	53.00	53.00	1	6,593	0.02%
2020/08/10	2	54.70	3	55.57	54.70	-1	6,424	-0.02%
2020/08/07	6	57.50	0	0.00	55.10	6	6,362	0.09%
2020/08/05	2	56.80	4	57.40	58.00	-2	6,004	-0.03%
2020/08/04	3	57.73	1	58.00	57.50	2	5,790	0.03%
2020/08/03	4	54.15	5	55.54	56.20	-1	5,322	-0.02%
2020/07/30	2	47.13	0	0.00	47.20	2	4,277	0.05%
2020/07/29	2	46.00	0	0.00	46.25	2	4,222	0.05%
2020/07/28	4	44.50	0	0.00	44.50	4	4,215	0.09%
2020/07/27	0	0.00	1	45.15	45.15	-1	4,237	-0.02%
2020/07/23	1	47.70	0	0.00	47.15	1	4,253	0.02%
2020/07/22	4	48.03	0	0.00	47.80	4	4,254	0.09%
2020/07/21	1	45.85	0	0.00	47.70	1	4,074	0.02%
2020/07/20	0	0.00	1	44.55	45.85	-1	3,959	-0.03%
2020/07/13	1	46.00	0	0.00	45.90	1	4,265	0.02%
2020/07/10	1	45.00	0	0.00	44.85	1	4,348	0.02%
2020/06/22	1	46.25	1	46.50	46.60	0	4,438	0.00%
2020/06/18	1	45.10	1	45.25	45.10	0	4,426	0.00%
2020/06/17	1	45.35	0	0.00	45.05	1	4,391	0.02%
2020/06/15	1	45.65	0	0.00	45.00	1	4,478	0.02%
2020/06/12	0	0.00	2	45.73	46.50	-2	4,474	-0.04%
2020/06/11	0	0.00	1	46.50	46.30	-1	4,393	-0.02%
2020/06/04	9	44.43	8	44.05	44.20	1	4,175	0.02%
2020/06/03	7	44.77	4	44.70	44.65	3	4,185	0.07%
2020/05/25	0	0.00	1	42.00	42.25	-1	3,839	-0.03%
2020/05/22	0	0.00	2	42.60	41.60	-2	3,868	-0.05%
2020/05/11	0	0.00	1	42.80	42.40	-1	3,838	-0.03%
2020/05/07	0	0.00	1	42.45	41.85	-1	3,836	-0.03%
2020/05/04	2	41.00	0	0.00	40.90	2	3,857	0.05%
2020/04/30	3	42.52	0	0.00	42.05	3	3,858	0.08%
2020/04/21	1	40.70	5	40.05	39.80	-4	3,766	-0.11%
2020/04/17	0	0.00	2	42.78	41.60	-2	3,670	-0.05%
2020/04/15	1	41.35	0	0.00	41.00	1	3,469	0.03%
2020/04/14	1	40.80	1	40.90	41.50	0	3,430	0.00%
2020/04/09	1	38.70	1	39.95	38.55	0	3,263	0.00%
2020/04/08	0	0.00	2	37.33	37.50	-2	3,168	-0.06%
2020/04/07	0	0.00	4	36.64	36.50	-4	3,124	-0.13%
2020/03/26	0	0.00	1	34.75	35.65	-1	3,032	-0.03%
2020/03/25	0	0.00	29	35.54	35.45	-29	2,985	-0.97%
2020/03/24	20	34.00	2	34.40	34.00	18	2,911	0.62%
2020/03/20	0	0.00	2	33.75	34.00	-2	2,908	-0.07%
2020/03/19	3	31.92	6	31.74	31.70	-3	2,868	-0.10%
2020/03/17	0	0.00	4	36.00	36.00	-4	2,738	-0.15%
2020/03/16	2	37.08	1	38.00	37.00	1	2,702	0.04%
2020/03/13	3	38.12	2	38.80	39.05	1	2,719	0.04%
2020/03/12	3	43.00	1	43.35	42.10	2	2,630	0.08%
2020/03/11	2	45.05	5	45.40	45.00	-3	2,538	-0.12%
2020/03/10	0	0.00	3	43.97	44.80	-3	2,521	-0.12%
2020/03/09	1	44.35	1	45.05	44.55	0	2,495	0.00%
2020/03/06	1	45.65	0	0.00	45.65	1	2,446	0.04%
2020/03/03	0	0.00	1	46.25	46.85	-1	2,464	-0.04%
2020/03/02	0	0.00	4	45.14	45.20	-4	2,432	-0.16%
2020/02/27	1	45.45	0	0.00	44.85	1	2,427	0.04%
2020/02/25	0	0.00	1	46.80	46.90	-1	2,365	-0.04%
2020/02/24	1	46.15	0	0.00	46.15	1	2,352	0.04%
2020/02/19	3	48.57	1	49.30	48.20	2	2,331	0.09%
2020/02/18	0	0.00	1	48.35	48.40	-1	2,295	-0.04%
2020/02/17	1	48.30	1	48.70	48.30	0	2,334	0.00%
2020/02/14	1	47.30	0	0.00	47.45	1	2,350	0.04%
2020/02/13	0	0.00	3	47.30	47.00	-3	2,483	-0.12%
2020/02/12	0	0.00	2	46.80	47.40	-2	2,698	-0.07%
2020/02/11	1	46.15	2	46.08	46.35	-1	2,854	-0.04%
2020/02/07	3	45.37	1	45.90	45.30	2	3,249	0.06%
2020/02/06	0	0.00	1	46.95	46.75	-1	3,275	-0.03%
2020/02/05	2	46.30	59	46.10	46.10	-57	3,350	-1.70%
2020/02/04	0	0.00	51	47.28	47.40	-51	3,391	-1.50%
2020/02/03	0	0.00	80	45.01	45.20	-80	3,480	-2.30%
2020/01/31	21	47.50	1	48.45	47.50	20	3,623	0.55%
2020/01/30	36	48.13	0	0.00	48.00	36	4,256	0.85%
2020/01/17	102	53.50	0	0.00	53.30	102	4,296	2.37%	大買/鉅額交易
2020/01/16	40	54.00	1	54.10	54.00	39	4,320	0.90%
2020/01/15	2	53.50	0	0.00	53.40	2	4,389	0.05%
2020/01/14	0	0.00	1	54.20	54.10	-1	4,570	-0.02%
2020/01/13	0	0.00	31	53.49	53.80	-31	4,624	-0.67%
2020/01/10	9	53.10	2	53.00	53.10	7	4,678	0.15%
2020/01/09	20	53.10	1	53.20	53.10	19	4,779	0.40%
2020/01/08	7	53.21	0	0.00	52.60	7	5,326	0.13%
2020/01/07	4	54.58	0	0.00	54.70	4	5,663	0.07%
2020/01/06	5	55.72	0	0.00	55.60	5	5,675	0.09%
2020/01/03	2	56.65	0	0.00	56.60	2	5,665	0.04%
2020/01/02	0	0.00	2	57.50	57.70	-2	5,681	-0.04%
2019/12/30	2	56.90	2	57.60	56.70	0	5,737	0.00%
2019/12/26	0	0.00	2	57.00	56.70	-2	5,673	-0.04%
2019/12/25	0	0.00	6	56.23	56.50	-6	5,675	-0.11%
2019/12/24	8	55.78	0	0.00	55.70	8	5,699	0.14%
2019/12/23	2	56.25	2	56.90	56.40	0	5,716	0.00%
2019/12/20	2	56.15	0	0.00	56.20	2	5,724	0.03%
2019/12/19	1	56.30	0	0.00	56.50	1	5,743	0.02%
2019/12/16	0	0.00	3	56.77	56.90	-3	5,898	-0.05%
2019/12/13	4	56.15	1	56.80	56.00	3	5,931	0.05%
2019/12/10	1	56.00	4	57.03	57.60	-3	5,945	-0.05%
2019/12/09	0	0.00	1	56.00	55.90	-1	5,894	-0.02%
2019/12/05	0	0.00	2	55.65	55.50	-2	5,982	-0.03%
2019/12/04	3	54.63	23	55.00	54.60	-20	5,992	-0.33%
2019/12/03	0	0.00	34	54.89	55.30	-34	6,008	-0.57%
2019/12/02	16	54.69	0	0.00	54.60	16	6,029	0.27%
2019/11/29	16	55.73	0	0.00	55.40	16	6,032	0.27%
2019/11/28	17	55.93	1	56.30	56.10	16	6,059	0.26%
2019/11/27	18	55.70	11	55.59	55.50	7	6,163	0.11%
2019/11/26	2	55.20	0	0.00	55.00	2	6,273	0.03%
2019/11/21	0	0.00	1	55.60	55.80	-1	6,645	-0.02%
2019/11/20	3	55.17	1	55.10	55.10	2	6,689	0.03%
2019/11/18	0	0.00	1	56.40	56.10	-1	6,827	-0.01%
2019/11/15	1	55.60	2	56.10	56.00	-1	6,878	-0.01%
2019/11/14	11	55.20	7	55.30	55.00	4	6,901	0.06%
2019/11/13	7	56.26	4	56.33	56.10	3	6,916	0.04%
2019/11/12	7	55.99	7	56.47	57.00	0	6,993	0.00%
2019/11/11	3	57.13	1	55.90	55.80	2	7,019	0.03%
2019/11/08	5	60.76	0	0.00	60.10	5	6,897	0.07%
2019/11/07	2	63.50	1	62.80	62.80	1	6,827	0.01%
2019/11/06	4	67.03	2	67.80	66.30	2	6,655	0.03%
2019/11/04	1	67.80	0	0.00	67.70	1	6,517	0.02%
2019/11/01	1	67.00	10	66.80	67.60	-9	6,488	-0.14%
2019/10/31	2	66.15	2	66.30	66.30	0	6,466	0.00%
2019/10/30	2	66.80	0	0.00	67.20	2	6,403	0.03%
2019/10/29	10	67.17	8	67.93	67.70	2	6,323	0.03%
2019/10/28	4	63.90	0	0.00	63.80	4	5,741	0.07%
2019/10/25	4	62.65	0	0.00	62.50	4	5,747	0.07%
2019/10/24	1	63.00	1	63.00	63.20	0	5,844	0.00%
2019/10/23	3	62.50	3	63.10	62.40	0	5,862	0.00%
2019/10/22	12	63.56	8	64.13	63.00	4	5,810	0.07%
2019/10/21	8	62.28	7	62.59	62.80	1	5,646	0.02%
2019/10/18	7	61.87	6	62.35	62.10	1	5,594	0.02%
2019/10/17	1	62.20	61	61.80	62.10	-60	5,546	-1.08%
2019/10/16	4	62.65	8	64.09	61.40	-4	5,476	-0.07%
2019/10/15	5	60.88	20	62.22	64.20	-15	5,053	-0.30%
2019/10/14	0	0.00	1	58.20	58.40	-1	4,701	-0.02%
2019/10/08	6	57.80	13	58.15	57.80	-7	4,685	-0.15%
2019/10/07	0	0.00	1	57.70	58.00	-1	4,676	-0.02%
2019/10/04	1	57.10	1	58.00	56.80	0	4,681	0.00%
2019/10/02	0	0.00	1	57.20	57.10	-1	4,791	-0.02%
2019/10/01	1	56.60	4	56.93	56.60	-3	4,833	-0.06%
2019/09/27	1	55.90	0	0.00	55.90	1	5,072	0.02%
2019/09/26	1	57.10	6	57.20	57.10	-5	5,106	-0.10%
2019/09/25	6	57.72	0	0.00	57.80	6	5,178	0.12%
2019/09/20	2	57.85	1	59.00	57.80	1	5,158	0.02%
2019/09/19	0	0.00	3	58.17	58.30	-3	5,046	-0.06%
2019/09/18	2	57.20	6	57.75	57.20	-4	5,058	-0.08%
2019/09/17	5	57.08	0	0.00	56.80	5	5,021	0.10%
2019/09/16	1	57.60	0	0.00	57.60	1	5,045	0.02%
2019/09/12	0	0.00	1	58.20	57.80	-1	5,051	-0.02%
2019/09/10	2	57.20	0	0.00	57.00	2	5,016	0.04%
2019/09/09	0	0.00	8	58.00	57.80	-8	5,071	-0.16%
2019/09/06	0	0.00	6	57.40	56.90	-6	5,046	-0.12%
2019/09/05	7	57.19	0	0.00	56.80	7	5,029	0.14%
2019/09/04	3	57.00	3	57.30	57.40	0	5,006	0.00%
2019/09/03	8	56.98	3	57.10	56.90	5	5,016	0.10%
2019/09/02	4	56.50	3	57.00	57.10	1	5,012	0.02%
2019/08/30	9	56.92	7	57.40	56.80	2	5,006	0.04%
2019/08/29	8	58.66	31	58.16	58.00	-23	4,901	-0.47%
2019/08/28	7	59.30	10	59.33	59.20	-3	4,787	-0.06%
2019/08/27	4	58.45	7	58.86	59.50	-3	4,670	-0.06%
2019/08/26	4	56.95	0	0.00	56.80	4	4,483	0.09%
2019/08/23	7	57.50	0	0.00	57.90	7	4,476	0.16%
2019/08/21	4	56.93	5	57.20	57.50	-1	4,433	-0.02%
2019/08/20	11	56.61	9	56.43	55.80	2	4,345	0.05%
2019/08/19	0	0.00	1	56.20	56.90	-1	4,309	-0.02%
2019/08/16	2	56.45	0	0.00	56.10	2	4,274	0.05%
2019/08/15	1	55.70	2	55.65	56.30	-1	4,212	-0.02%
2019/08/14	11	56.54	30	55.80	55.20	-19	4,113	-0.46%
2019/08/13	0	0.00	6	55.07	55.90	-6	3,973	-0.15%
2019/08/12	7	54.87	6	54.95	55.30	1	3,906	0.03%
2019/08/08	0	0.00	3	53.23	53.40	-3	3,809	-0.08%
2019/08/06	0	0.00	16	51.14	52.20	-16	3,783	-0.42%
2019/08/05	13	50.32	5	50.80	50.00	8	3,728	0.21%
2019/08/02	6	52.62	0	0.00	52.30	6	3,701	0.16%
2019/08/01	10	54.85	2	54.70	54.40	8	3,686	0.22%
2019/07/31	2	54.80	4	55.35	55.60	-2	3,662	-0.05%
2019/07/30	2	54.15	1	55.00	54.20	1	3,576	0.03%
2019/07/29	12	54.69	3	55.43	54.10	9	3,565	0.25%
2019/07/26	14	53.99	4	54.40	55.00	10	3,490	0.29%
2019/07/25	0	0.00	2	53.50	53.80	-2	3,391	-0.06%
2019/07/24	0	0.00	1	53.00	52.60	-1	3,365	-0.03%
2019/07/22	0	0.00	5	52.50	52.20	-5	3,480	-0.14%
2019/07/18	1	52.10	0	0.00	52.10	1	3,514	0.03%
2019/07/17	14	54.01	1	54.40	53.30	13	3,537	0.37%
2019/07/16	0	0.00	1	53.40	53.30	-1	3,436	-0.03%
2019/07/15	1	53.00	0	0.00	52.70	1	3,432	0.03%
2019/07/12	0	0.00	9	52.96	52.70	-9	3,525	-0.26%
2019/07/11	0	0.00	1	53.30	52.70	-1	3,582	-0.03%
2019/07/10	0	0.00	2	52.70	52.70	-2	3,623	-0.06%
2019/07/09	0	0.00	6	52.60	52.40	-6	4,039	-0.15%
2019/07/08	9	53.47	2	54.20	53.00	7	4,095	0.17%
2019/07/05	7	52.19	2	52.85	53.00	5	4,034	0.12%
2019/07/04	2	52.65	3	52.67	52.40	-1	4,054	-0.02%
2019/07/03	3	51.50	3	51.50	51.10	0	3,897	0.00%
2019/07/02	0	0.00	2	51.70	51.90	-2	3,988	-0.05%
2019/07/01	0	0.00	4	50.68	50.70	-4	3,962	-0.10%
2019/06/26	2	49.75	0	0.00	49.70	2	4,161	0.05%
2019/06/25	7	50.74	17	50.94	50.00	-10	4,187	-0.24%
2019/06/24	4	49.35	6	49.82	49.80	-2	4,178	-0.05%
2019/06/21	16	49.68	0	0.00	49.35	16	4,231	0.38%
2019/06/20	1	50.60	1	51.00	51.00	0	4,253	0.00%
2019/06/19	0	0.00	2	50.50	50.30	-2	4,375	-0.05%
2019/06/18	5	49.98	0	0.00	49.60	5	4,492	0.11%
2019/06/17	9	51.44	6	52.00	50.10	3	4,685	0.06%
2019/06/14	0	0.00	3	50.33	50.70	-3	5,180	-0.06%
2019/06/13	8	49.34	10	49.49	49.25	-2	5,243	-0.04%
2019/06/12	1	49.20	1	49.25	49.20	0	5,318	0.00%
2019/06/11	1	49.10	12	49.80	49.60	-11	5,363	-0.21%
2019/06/10	0	0.00	1	49.20	48.70	-1	5,361	-0.02%
2019/06/06	4	48.10	0	0.00	48.00	4	5,424	0.07%
2019/06/05	6	49.05	1	50.00	49.00	5	5,527	0.09%
2019/06/03	1	49.30	0	0.00	49.25	1	5,750	0.02%
2019/05/31	1	50.00	1	49.90	50.20	0	5,830	0.00%
2019/05/30	6	50.73	1	49.95	49.75	5	5,885	0.08%
2019/05/29	7	48.76	10	50.12	50.40	-3	5,846	-0.05%
2019/05/28	0	0.00	5	49.30	49.00	-5	5,787	-0.09%
2019/05/24	5	48.85	0	0.00	47.70	5	5,805	0.09%
2019/05/23	1	48.75	0	0.00	49.00	1	5,822	0.02%
2019/05/22	0	0.00	1	50.20	49.80	-1	6,129	-0.02%
2019/05/20	1	48.90	0	0.00	48.75	1	6,404	0.02%
2019/05/17	5	49.76	2	49.80	50.00	3	6,443	0.05%
2019/05/16	5	50.54	0	0.00	50.20	5	6,457	0.08%
2019/05/15	1	51.70	1	52.40	51.50	0	6,640	0.00%
2019/05/10	0	0.00	4	54.33	52.90	-4	6,886	-0.06%
2019/05/09	3	54.37	1	56.00	53.60	2	6,898	0.03%
2019/05/08	2	55.05	0	0.00	55.00	2	6,883	0.03%
2019/05/06	1	55.50	0	0.00	55.90	1	6,964	0.01%
2019/05/03	0	0.00	1	58.30	58.20	-1	6,923	-0.01%
2019/04/30	0	0.00	4	56.33	57.00	-4	6,883	-0.06%
2019/04/29	4	55.45	1	56.20	55.40	3	6,868	0.04%
2019/04/26	2	57.20	0	0.00	57.10	2	6,828	0.03%
2019/04/25	1	58.60	0	0.00	58.60	1	6,898	0.01%
2019/04/24	0	0.00	10	59.40	58.70	-10	6,943	-0.14%
2019/04/23	1	59.20	2	59.70	59.90	-1	6,911	-0.01%
2019/04/19	1	58.60	0	0.00	58.50	1	6,956	0.01%
2019/04/18	23	59.49	0	0.00	58.10	23	6,932	0.33%
2019/04/17	15	60.43	0	0.00	59.60	15	6,917	0.22%
2019/04/16	1	60.50	0	0.00	60.60	1	6,899	0.01%
2019/04/15	13	62.72	5	62.28	61.10	8	6,995	0.11%
2019/04/12	5	58.50	14	58.94	59.60	-9	6,710	-0.13%
2019/04/11	28	59.65	5	59.10	58.00	23	6,682	0.34%
2019/04/10	18	59.98	1	59.40	59.40	17	6,618	0.26%
2019/04/09	17	60.26	3	60.33	60.30	14	6,559	0.21%
2019/04/08	1	62.70	3	61.60	61.70	-2	6,502	-0.03%
2019/04/03	2	60.15	3	60.30	60.00	-1	6,381	-0.02%
2019/04/02	2	60.20	3	60.27	59.60	-1	6,346	-0.02%
2019/04/01	2	59.45	2	60.25	59.40	0	6,285	0.00%
2019/03/29	2	58.15	0	0.00	58.20	2	6,159	0.03%
2019/03/28	1	58.20	1	57.30	58.10	0	6,165	0.00%
2019/03/27	0	0.00	3	57.80	58.10	-3	6,192	-0.05%
2019/03/26	0	0.00	6	58.40	57.60	-6	6,158	-0.10%
2019/03/25	1	57.50	0	0.00	57.50	1	6,139	0.02%
2019/03/21	8	60.31	6	60.83	60.50	2	6,019	0.03%
2019/03/20	6	59.78	9	59.89	60.10	-3	5,947	-0.05%
2019/03/19	10	59.50	48	59.56	60.10	-38	5,852	-0.65%
2019/03/18	2	55.50	13	56.47	55.50	-11	5,334	-0.21%
2019/03/15	10	55.30	24	55.88	55.30	-14	5,433	-0.26%
2019/03/14	3	55.23	3	55.60	54.90	0	5,714	0.00%
2019/03/13	5	54.96	0	0.00	55.00	5	5,895	0.08%
2019/03/12	38	55.12	0	0.00	54.50	38	5,936	0.64%
2019/03/11	6	55.33	6	55.48	55.00	0	6,024	0.00%
2019/03/08	25	54.76	11	54.23	54.30	14	6,167	0.23%
2019/03/07	0	0.00	20	54.70	53.00	-20	6,259	-0.32%
2019/03/06	0	0.00	5	54.42	54.60	-5	6,341	-0.08%
2019/03/05	1	52.70	5	52.00	53.80	-4	6,336	-0.06%
2019/02/27	10	52.60	0	0.00	52.30	10	6,369	0.16%
2019/02/26	6	53.18	0	0.00	52.50	6	6,482	0.09%
2019/02/25	7	53.64	2	53.70	53.20	5	6,681	0.07%
2019/02/22	5	53.54	1	53.70	53.50	4	6,774	0.06%
2019/02/21	11	54.55	18	54.87	54.40	-7	6,807	-0.10%
2019/02/20	15	54.37	6	54.83	54.30	9	6,657	0.14%
2019/02/19	0	0.00	11	53.47	53.70	-11	6,603	-0.17%
2019/02/18	1	52.40	0	0.00	52.00	1	6,641	0.02%
2019/02/14	2	53.85	3	54.97	53.10	-1	7,195	-0.01%
2019/02/13	1	52.20	0	0.00	52.20	1	7,106	0.01%
2019/02/12	5	52.58	8	52.45	54.20	-3	7,212	-0.04%
2019/02/11	0	0.00	2	52.00	52.00	-2	7,137	-0.03%
2019/01/30	2	51.30	1	52.50	50.90	1	7,254	0.01%
2019/01/25	5	50.20	6	50.00	50.30	-1	7,634	-0.01%
2019/01/18	5	49.30	5	49.50	49.45	0	8,180	0.00%
2019/01/17	1	49.65	0	0.00	49.35	1	8,256	0.01%
2019/01/16	0	0.00	31	50.85	51.80	-31	8,237	-0.38%
2019/01/11	32	51.12	32	51.91	50.70	0	8,592	0.00%
2019/01/10	10	51.20	0	0.00	51.20	10	8,559	0.12%
2019/01/09	20	51.30	0	0.00	51.60	20	8,609	0.23%
2019/01/08	15	50.37	15	50.57	50.60	0	8,576	0.00%
2019/01/07	35	49.44	40	50.60	50.30	-5	8,570	-0.06%
2019/01/04	20	47.96	18	48.07	48.50	2	8,513	0.02%
2019/01/03	1	46.60	55	46.50	46.60	-54	8,602	-0.63%
2019/01/02	5	47.55	0	0.00	47.50	5	8,809	0.06%
2018/12/28	10	48.25	1	48.10	48.30	9	8,878	0.10%
2018/12/27	20	48.50	0	0.00	48.00	20	9,013	0.22%
2018/12/26	41	47.95	21	48.81	47.10	20	9,083	0.22%
2018/12/25	16	47.74	49	46.96	48.20	-33	9,276	-0.36%
2018/12/24	39	47.88	39	48.44	47.85	0	9,394	0.00%
2018/12/21	6	47.00	7	47.71	49.00	-1	9,683	-0.01%
2018/12/20	71	47.31	50	47.55	47.00	21	9,656	0.22%
2018/12/19	29	48.23	15	48.27	48.10	14	9,624	0.15%
2018/12/18	25	48.10	30	48.33	48.00	-5	9,619	-0.05%
2018/12/17	29	48.97	24	49.36	48.80	5	9,591	0.05%
2018/12/14	5	48.79	59	48.61	49.35	-54	9,598	-0.56%
2018/12/13	1	48.70	1	49.30	49.30	0	9,544	0.00%
2018/12/12	6	49.40	6	49.73	49.45	0	9,529	0.00%
2018/12/11	0	0.00	1	47.95	48.30	-1	9,458	-0.01%
2018/12/10	58	46.32	55	47.97	46.90	3	9,421	0.03%
2018/12/07	28	50.18	5	49.85	49.35	23	9,252	0.25%
2018/12/06	68	52.66	22	55.72	51.50	46	8,950	0.51%
2018/12/05	30	54.70	40	55.01	54.90	-10	8,793	-0.11%
2018/12/04	22	56.69	61	56.40	56.00	-39	8,855	-0.44%
2018/12/03	70	55.92	73	54.42	56.10	-3	8,835	-0.03%
2018/11/30	54	52.97	55	53.95	52.90	-1	8,718	-0.01%
2018/11/29	51	52.04	49	53.15	52.00	2	8,458	0.02%
2018/11/28	10	51.30	20	51.43	51.90	-10	8,366	-0.12%
2018/11/27	0	0.00	11	50.36	51.00	-11	8,404	-0.13%
2018/11/26	0	0.00	5	50.00	49.40	-5	8,372	-0.06%
2018/11/23	11	49.34	7	50.07	48.70	4	8,377	0.05%
2018/11/22	59	51.52	12	53.34	50.60	47	8,321	0.56%
2018/11/21	52	53.13	45	53.23	53.10	7	8,119	0.09%
2018/11/20	2	52.60	1	52.70	52.70	1	8,002	0.01%
2018/11/19	30	53.15	22	53.58	53.40	8	7,924	0.10%
2018/11/16	21	52.07	20	53.00	51.60	1	7,764	0.01%
2018/11/15	20	52.10	21	52.86	52.40	-1	7,696	-0.01%
2018/11/14	40	52.80	40	52.30	52.50	0	7,556	0.00%
2018/11/13	40	49.27	40	49.58	49.50	0	7,234	0.00%
2018/11/12	21	48.75	20	49.35	48.95	1	7,046	0.01%
2018/11/09	47	48.78	41	48.75	48.90	6	6,990	0.09%
2018/11/08	9	48.08	1	48.10	47.05	8	6,783	0.12%
2018/11/07	5	47.78	1	48.20	47.95	4	6,736	0.06%
2018/11/02	4	47.95	2	48.15	48.20	2	6,511	0.03%
2018/10/31	1	49.00	0	0.00	48.00	1	6,075	0.02%
2018/10/30	1	48.20	0	0.00	48.50	1	6,028	0.02%
2018/10/26	2	48.90	5	47.36	46.00	-3	6,001	-0.05%
2018/10/25	44	48.83	42	49.00	48.45	2	5,967	0.03%
2018/10/24	2	51.10	1	51.90	50.90	1	5,993	0.02%
2018/10/23	3	52.33	4	52.23	50.70	-1	5,973	-0.02%
2018/10/22	3	51.90	3	52.37	52.30	0	6,050	0.00%
2018/10/19	1	49.20	6	48.36	50.70	-5	5,930	-0.08%
2018/10/18	5	49.20	14	49.60	48.45	-9	5,829	-0.15%
2018/10/17	2	49.00	2	48.70	48.25	0	5,994	0.00%
2018/10/16	13	48.27	3	48.10	48.10	10	6,125	0.16%
2018/10/15	1	47.40	13	47.60	47.40	-12	6,159	-0.19%
2018/10/12	12	46.83	2	47.55	47.00	10	6,344	0.16%
2018/10/11	0	0.00	1	44.95	44.45	-1	6,514	-0.02%
2018/10/09	1	48.55	0	0.00	48.75	1	6,289	0.02%
2018/10/08	1	54.70	0	0.00	53.40	1	6,050	0.02%
2018/10/05	1	53.40	0	0.00	53.30	1	5,974	0.02%
2018/10/04	0	0.00	1	55.40	56.70	-1	5,850	-0.02%
2018/10/03	2	57.20	52	55.79	56.10	-50	5,789	-0.86%
2018/10/02	60	56.87	10	56.10	55.70	50	5,593	0.89%
2018/10/01	1	53.80	3	56.20	57.50	-2	5,482	-0.04%
2018/09/28	1	51.90	1	52.40	52.40	0	5,263	0.00%
2018/09/26	0	0.00	2	51.70	51.70	-2	5,240	-0.04%
2018/09/25	0	0.00	1	51.60	51.50	-1	5,224	-0.02%
2018/09/18	3	50.27	0	0.00	50.30	3	5,259	0.06%
2018/09/17	0	0.00	1	51.60	51.40	-1	5,256	-0.02%
2018/09/13	2	50.95	0	0.00	50.70	2	5,246	0.04%
2018/09/12	0	0.00	2	49.55	51.30	-2	5,242	-0.04%
2018/09/07	5	50.94	0	0.00	51.40	5	5,124	0.10%
2018/09/06	1	55.10	0	0.00	55.10	1	5,042	0.02%
2018/09/03	1	55.50	1	56.00	54.60	0	4,929	0.00%
2018/08/31	1	57.80	0	0.00	57.50	1	4,856	0.02%
2018/08/30	1	58.30	1	58.00	58.50	0	5,008	0.00%
2018/08/27	1	53.80	2	55.00	55.20	-1	5,241	-0.02%
2018/08/21	0	0.00	2	53.50	53.50	-2	5,428	-0.04%
2018/08/20	2	52.85	0	0.00	53.30	2	5,452	0.04%
2018/08/13	3	59.87	0	0.00	58.20	3	5,609	0.05%
2018/08/08	2	62.25	0	0.00	62.30	2	5,729	0.03%
2018/08/07	0	0.00	14	63.51	62.30	-14	5,763	-0.24%
2018/08/02	1	61.10	1	62.00	61.10	0	5,662	0.00%
2018/08/01	13	62.65	2	62.70	62.50	11	5,636	0.20%
2018/07/31	1	61.60	1	61.00	60.60	0	5,546	0.00%
2018/07/30	2	61.00	2	60.80	60.40	0	5,491	0.00%
2018/07/27	0	0.00	30	60.25	62.20	-30	5,676	-0.53%
2018/07/26	4	61.10	1	60.90	61.00	3	5,536	0.05%
2018/07/25	2	61.00	0	0.00	60.80	2	5,528	0.04%
2018/07/23	1	64.00	1	65.50	63.60	0	5,308	0.00%
2018/07/20	16	67.00	2	67.00	67.80	14	5,209	0.27%
2018/07/19	20	68.29	2	68.15	66.30	18	5,284	0.34%
2018/07/18	0	0.00	1	67.60	67.90	-1	5,321	-0.02%
2018/07/16	0	0.00	1	62.60	62.90	-1	5,326	-0.02%
2018/07/13	0	0.00	2	63.00	62.40	-2	5,435	-0.04%
2018/07/11	1	60.30	2	60.05	60.50	-1	6,117	-0.02%
2018/07/10	2	59.40	0	0.00	59.40	2	6,364	0.03%
2018/07/06	4	61.63	0	0.00	61.10	4	6,760	0.06%
2018/07/03	0	0.00	1	63.40	62.20	-1	6,799	-0.01%
2018/07/02	1	64.00	1	63.30	63.00	0	6,841	0.00%
2018/06/29	1	63.30	3	63.97	64.40	-2	6,841	-0.03%
2018/06/27	1	63.00	1	63.30	62.70	0	6,849	0.00%
2018/06/26	0	0.00	1	62.60	62.60	-1	6,878	-0.01%
2018/06/25	1	63.50	0	0.00	63.00	1	6,880	0.01%
2018/06/22	2	62.40	0	0.00	62.40	2	6,917	0.03%
2018/06/21	2	64.00	0	0.00	64.00	2	6,896	0.03%
2018/06/20	2	65.30	0	0.00	63.30	2	6,947	0.03%
2018/06/15	1	65.70	2	65.90	66.40	-1	6,975	-0.01%
2018/06/13	0	0.00	1	65.80	65.50	-1	7,088	-0.01%
2018/06/07	1	67.30	5	67.76	66.80	-4	7,316	-0.05%
2018/06/06	0	0.00	8	69.19	69.50	-8	7,194	-0.11%
2018/06/05	0	0.00	12	66.85	67.30	-12	7,006	-0.17%
2018/06/04	0	0.00	1	66.30	65.70	-1	7,034	-0.01%
2018/06/01	0	0.00	2	64.90	64.80	-2	7,030	-0.03%
2018/05/31	3	65.90	3	64.90	64.30	0	7,037	0.00%
2018/05/30	4	66.18	0	0.00	65.80	4	7,034	0.06%
2018/05/29	11	66.85	1	67.40	66.00	10	7,029	0.14%
2018/05/28	1	66.20	4	66.58	66.80	-3	6,988	-0.04%
2018/05/25	0	0.00	4	66.10	65.90	-4	7,093	-0.06%
2018/05/24	6	65.87	4.6	65.91	66.60	1.4	7,119	0.02%
2018/05/23	1	65.30	1	65.40	65.10	0	7,096	0.00%
2018/05/22	2	65.35	0	0.00	64.50	2	7,150	0.03%
2018/05/21	1	65.40	1	65.40	65.10	0	7,327	0.00%
2018/05/15	4	63.90	0	0.00	63.10	4	8,215	0.05%
2018/05/11	1	64.90	0	0.00	64.50	1	8,955	0.01%
2018/05/10	0	0.00	1	65.40	64.50	-1	9,567	-0.01%
2018/05/09	1	63.10	0	0.00	63.00	1	9,803	0.01%
2018/05/08	2	63.90	0	0.00	63.80	2	10,168	0.02%
2018/05/07	1	62.00	1	62.60	62.70	0	10,436	0.00%
2018/05/04	5	60.24	20	60.60	61.20	-15	10,847	-0.14%
2018/05/02	1	65.60	1	65.90	65.60	0	11,215	0.00%
2018/04/27	0	0.00	1	64.40	64.20	-1	11,456	-0.01%
2018/04/26	1	64.10	0	0.00	63.50	1	11,494	0.01%
2018/04/25	0	0.00	3	65.00	65.50	-3	11,423	-0.03%
2018/04/24	19	63.66	25	62.92	62.90	-6	11,292	-0.05%
2018/04/23	27	66.17	5	66.00	66.00	22	11,038	0.20%
2018/04/20	4	68.35	0	0.00	68.10	4	10,952	0.04%
2018/04/19	2	68.25	0	0.00	67.80	2	10,791	0.02%
2018/04/18	17	68.14	2	69.50	68.50	15	10,695	0.14%
2018/04/17	4	72.10	0	0.00	71.00	4	10,337	0.04%
2018/04/16	1	79.70	1	80.00	78.20	0	10,028	0.00%
2018/04/13	0	0.00	6	77.07	77.50	-6	9,783	-0.06%
2018/04/12	0	0.00	4	72.10	72.60	-4	9,424	-0.04%
2018/04/10	0	0.00	1	72.30	71.70	-1	9,573	-0.01%
2018/04/03	2	71.15	0	0.00	71.20	2	9,530	0.02%
2018/04/02	0	0.00	1	73.50	72.50	-1	9,489	-0.01%
2018/03/31	1	73.10	0	0.00	72.80	1	9,492	0.01%
2018/03/30	1	73.50	1	74.20	72.70	0	9,500	0.00%
2018/03/29	2	72.55	2	72.40	72.40	0	9,550	0.00%
2018/03/28	4	73.20	2	73.15	72.90	2	9,532	0.02%
2018/03/26	0	0.00	3	71.03	71.40	-3	9,514	-0.03%
2018/03/23	33	71.00	40	70.61	71.10	-7	9,584	-0.07%
2018/03/22	2	72.95	0	0.00	72.50	2	9,572	0.02%
2018/03/21	30	73.57	31	73.90	73.50	-1	9,582	-0.01%
2018/03/20	2	73.35	0	0.00	73.40	2	9,571	0.02%
2018/03/19	2	75.80	3	75.47	74.10	-1	9,578	-0.01%
2018/03/16	30	73.77	31	73.99	73.50	-1	9,445	-0.01%
2018/03/15	21	73.02	31	73.41	72.90	-10	9,417	-0.11%
2018/03/14	1	72.00	0	0.00	71.90	1	9,447	0.01%
2018/03/13	11	73.66	11	73.41	73.20	0	9,506	0.00%
2018/03/12	5	71.60	0	0.00	71.90	5	9,604	0.05%
2018/03/09	6	71.25	3	72.37	70.90	3	9,821	0.03%
2018/03/08	3	72.23	2	72.00	72.10	1	9,799	0.01%
2018/03/07	1	69.10	1	70.40	70.20	0	9,717	0.00%
2018/03/06	1	69.50	0	0.00	70.00	1	9,756	0.01%
2018/03/05	3	70.40	1	71.90	70.00	2	9,774	0.02%
2018/03/02	3	71.10	0	0.00	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	74.10	5	74.40	72.60	-4	9,849	-0.04%
2018/02/26	12	72.80	3	73.20	73.20	9	9,747	0.09%
2018/02/23	2	73.00	2	73.15	72.90	0	9,745	0.00%
2018/02/22	0	0.00	8	73.00	72.50	-8	9,784	-0.08%
2018/02/21	0	0.00	4	74.08	73.70	-4	9,834	-0.04%
2018/02/12	3	69.10	0	0.00	68.90	3	9,840	0.03%
2018/02/09	10	68.06	3	66.80	69.80	7	9,841	0.07%
2018/02/08	8	72.70	10	74.92	70.80	-2	9,486	-0.02%
2018/02/07	5	79.44	5	79.04	75.50	0	9,260	0.00%
2018/02/06	11	77.60	24	76.82	76.60	-13	9,230	-0.14%
2018/02/05	6	85.38	0	0.00	85.00	6	8,934	0.07%
2018/02/02	31	92.42	9	93.31	91.40	22	8,933	0.25%
2018/02/01	3	103.67	18	101.83	101.50	-15	8,656	-0.17%
2018/01/31	16	103.47	47	101.19	104.00	-31	8,489	-0.37%
2018/01/30	6	102.08	2	100.15	99.50	4	8,227	0.05%
2018/01/29	9	100.83	5	100.90	100.50	4	8,091	0.05%
2018/01/26	3	96.53	3	96.83	96.80	0	7,838	0.00%
2018/01/25	8	95.18	9	95.74	94.70	-1	7,710	-0.01%
2018/01/24	2	90.60	3	91.60	92.90	-1	7,540	-0.01%
2018/01/23	7	89.43	2	89.90	88.30	5	7,405	0.07%
2018/01/22	0	0.00	4	89.38	88.70	-4	7,440	-0.05%
2018/01/18	3	88.00	1	88.30	86.70	2	7,480	0.03%
2018/01/17	0	0.00	6	86.80	87.60	-6	7,547	-0.08%
2018/01/16	1	86.70	0	0.00	87.60	1	7,569	0.01%
2018/01/12	0	0.00	1	86.00	86.10	-1	7,609	-0.01%
2018/01/11	1	84.60	0	0.00	84.70	1	7,656	0.01%
2018/01/10	1	85.90	3	84.83	84.50	-2	7,841	-0.03%
2018/01/09	6	86.17	0	0.00	85.80	6	7,898	0.08%
2018/01/08	0	0.00	19	87.30	87.20	-19	7,993	-0.24%
2018/01/05	11	89.03	9	88.89	87.20	2	7,976	0.03%
2018/01/04	1	85.40	0	0.00	85.80	1	7,890	0.01%
2018/01/03	2	84.40	0	0.00	84.40	2	7,991	0.03%
2018/01/02	0	0.00	2	83.20	83.70	-2	8,156	-0.02%