TPK-KY (3673)-美好券商分點個股進出

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
40.90
漲跌
▲1.65
漲幅
+4.20%
成交量
6,124張
產業
上市光電類股
552人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

TPK-KY (3673)籌碼相關－美好券商分點個股進出

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

美好券商分點個股進出
美好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
2024/06/21	2	40.60	0	0.00	40.40	2	3,045	0.07%
2024/06/20	0	0.00	1	41.15	40.85	-1	2,940	-0.03%
2024/06/19	6	40.29	3	40.27	40.15	3	2,757	0.11%
2024/06/04	0	0.00	1	37.85	37.65	-1	2,318	-0.04%
2024/05/29	1	38.80	0	0.00	38.80	1	2,388	0.04%
2024/05/28	1	39.30	2	39.20	39.45	-1	2,358	-0.04%
2024/05/22	0	0.00	1	39.00	38.30	-1	2,286	-0.04%
2024/04/29	2	38.80	0	0.00	38.95	2	2,535	0.08%
2024/04/17	1	37.40	0	0.00	37.00	1	2,582	0.04%
2024/04/15	0	0.00	1	38.60	38.05	-1	2,557	-0.04%
2024/04/10	0	0.00	1	40.05	40.35	-1	2,595	-0.04%
2024/04/09	0	0.00	11	38.90	38.60	-11	2,554	-0.43%
2024/04/03	1	39.30	0	0.00	39.10	1	2,546	0.04%
2024/04/02	0	0.00	1	38.45	38.60	-1	2,462	-0.04%
2024/04/01	0	0.00	2	37.50	38.10	-2	2,394	-0.08%
2024/03/29	12	36.60	2	36.83	36.85	10	2,312	0.43%
2024/03/28	1	37.15	0	0.00	36.90	1	2,288	0.04%
2024/03/26	2	36.05	0	0.00	35.95	2	2,181	0.09%
2024/03/22	0	0.00	3	35.70	35.65	-3	2,092	-0.14%
2024/03/21	3	35.30	0	0.00	35.10	3	2,047	0.15%
2024/03/18	1	33.95	0	0.00	34.15	1	2,011	0.05%
2024/02/27	0	0.00	30	34.88	35.00	-30	1,737	-1.73%
2024/02/20	0	0.00	16	37.02	36.95	-16	1,699	-0.94%
2024/02/19	1	37.50	60	37.84	37.50	-59	1,693	-3.48%
2024/02/16	0	37.10	2	37.23	37.35	-2	1,662	-0.12%
2024/02/01	1	35.65	0	0.00	35.50	1	1,508	0.07%
2024/01/29	0	0.00	14	36.48	36.90	-14	1,464	-0.96%
2024/01/26	1	36.85	0	0.00	36.35	1	1,447	0.07%
2024/01/24	0	0.00	1	36.55	36.70	-1	1,352	-0.07%
2024/01/23	0	0.00	16	35.56	35.30	-16	1,301	-1.23%
2024/01/18	1	35.25	1	35.50	35.70	0	1,266	0.00%
2024/01/15	1	36.25	0	0.00	36.25	1	1,173	0.09%
2023/12/28	0	0.00	1	36.35	36.50	-1	829	-0.12%
2023/12/04	0	0.00	2	35.88	35.85	-2	834	-0.24%
2023/11/30	20	35.30	0	0.00	35.60	20	844	2.37%
2023/11/10	55	33.04	0	0.00	33.10	55	872	6.30%
2023/10/02	0.2	34.00	0	0.00	34.20	0.2	1,752	0.01%
2023/09/21	0	0.00	1	33.40	33.40	-1	2,131	-0.05%
2023/09/15	0	0.00	1	34.55	34.55	-1	2,680	-0.04%
2023/07/18	2	41.85	2	40.95	40.15	0	5,194	0.00%
2023/07/11	0	0.00	1	42.20	42.10	-1	6,128	-0.02%
2023/07/07	0	0.00	2	43.25	43.10	-2	6,198	-0.03%
2023/07/03	0	0.00	2	45.45	45.35	-2	6,039	-0.03%
2023/06/28	0	0.00	1	43.50	43.25	-1	5,876	-0.02%
2023/06/27	3	43.60	2	43.10	43.05	1	5,870	0.02%
2023/06/26	5	44.58	0	0.00	43.95	5	5,812	0.09%
2023/06/21	2	45.08	10	44.99	45.05	-8	5,673	-0.14%
2023/06/19	1	41.65	0	0.00	42.50	1	5,310	0.02%
2023/06/13	1	42.75	0	0.00	42.70	1	5,169	0.02%
2023/06/09	7	43.05	0	0.00	42.75	7	5,135	0.14%
2023/06/08	3	43.95	5	44.90	43.80	-2	5,065	-0.04%
2023/06/07	1	44.60	0	0.00	43.20	1	4,933	0.02%
2023/06/06	0	0.00	1	43.75	43.95	-1	4,808	-0.02%
2023/06/01	45	43.48	1.3	43.22	43.25	43.7	4,749	0.92%
2023/05/31	0.2	42.30	1.4	42.44	42.40	-1.2	4,545	-0.03%
2023/05/30	0	0.00	3	42.20	42.00	-3	4,518	-0.07%
2023/05/29	0	0.00	1	42.00	41.75	-1	4,490	-0.02%
2023/05/26	20	41.09	1	41.10	41.00	19	4,527	0.42%
2023/05/23	2	41.65	1	42.10	41.60	1	4,677	0.02%
2023/05/22	1.5	41.66	1	41.80	41.60	0.5	4,624	0.01%
2023/05/19	0	0.00	1	39.85	40.30	-1	4,515	-0.02%
2023/05/18	0	0.00	1	40.50	40.50	-1	4,443	-0.02%
2023/05/09	0	0.00	1	39.75	39.55	-1	3,851	-0.03%
2023/05/08	0	0.00	20	38.83	38.75	-20	3,758	-0.53%
2023/05/04	2	38.95	1	38.90	38.95	1	3,654	0.03%
2023/05/03	0	0.00	1	37.30	37.05	-1	3,480	-0.03%
2023/04/20	3	38.65	0	0.00	38.50	3	3,166	0.09%
2023/04/19	3	41.48	0	0.00	41.25	3	2,923	0.10%
2023/04/18	0	0.00	15	41.50	41.50	-15	2,349	-0.64%
2023/04/17	10	37.70	1	38.10	37.75	9	2,264	0.40%
2023/04/14	21	38.01	2	38.10	37.90	19	2,165	0.88%
2023/04/12	0	0.00	31	37.09	36.80	-31	1,947	-1.59%
2023/04/11	2	36.40	5	35.97	36.40	-3	1,843	-0.16%
2023/04/06	0	34.15	0	0.00	34.05	0	1,688	0.00%
2023/03/31	0	0.00	1	34.40	34.25	-1	1,679	-0.06%
2023/03/30	0	0.00	15	34.55	34.30	-15	1,673	-0.90%
2023/03/29	0	0.00	1	34.30	34.65	-1	1,665	-0.06%
2023/03/27	0	0.00	15	35.15	35.00	-15	1,634	-0.92%
2023/03/24	0	0.00	2	35.63	35.30	-2	1,629	-0.12%
2023/03/22	2	35.45	10	35.41	35.30	-8	1,593	-0.50%
2023/03/20	4	34.90	2	34.90	34.75	2	1,534	0.13%
2023/03/14	13	35.70	0	0.00	35.00	13	1,453	0.89%
2023/03/13	15	34.60	15	35.35	35.60	0	1,411	0.00%
2023/03/09	3	36.07	0	0.00	35.50	3	1,311	0.23%
2023/03/08	1	36.20	27	36.15	36.10	-26	1,277	-2.03%
2023/03/07	13	36.86	0	0.00	36.75	13	1,226	1.06%
2023/03/06	3	36.70	0	0.00	36.50	3	1,156	0.26%
2023/03/02	0	34.31	0	0.00	33.90	0	1,037	0.00%
2023/03/01	0	0.00	30	33.74	33.75	-30	1,000	-3.00%
2023/02/24	82	34.29	0	0.00	34.20	82	970	8.45%
2023/02/23	25	34.54	25	34.80	35.05	0	888	0.00%
2023/02/22	2	33.15	2	33.50	33.95	0	712	0.00%
2023/02/20	10	31.95	0	0.00	31.95	10	605	1.65%
2022/12/02	0	0.00	20	32.05	32.05	-20	888	-2.25%
2022/11/30	0	0.00	10	31.58	31.80	-10	891	-1.12%
2022/11/17	0	0.00	10	31.50	31.55	-10	1,091	-0.92%
2022/11/14	0	0.00	35	30.99	30.70	-35	1,256	-2.79%
2022/11/01	0	0.00	25	29.03	29.05	-25	1,267	-1.97%
2022/09/14	1	34.90	0	0.00	35.00	1	1,201	0.08%
2022/09/01	2	35.58	0	0.00	35.60	2	1,206	0.17%
2022/08/29	1	36.45	0	0.00	36.05	1	1,214	0.08%
2022/08/26	0	0.00	1	37.35	37.50	-1	1,183	-0.08%
2022/07/12	0	33.65	0	0.00	33.20	0	1,040	0.00%
2022/06/07	1	36.05	1	35.60	35.20	0	1,149	0.00%
2022/06/02	1	33.90	0	0.00	34.00	1	1,134	0.09%
2022/04/27	0	0.00	1	34.10	34.05	-1	1,193	-0.08%
2022/04/18	0	0.00	1	36.20	36.15	-1	1,246	-0.08%
2022/04/15	1	35.80	0	0.00	35.75	1	1,295	0.08%
2022/04/12	0	0.00	2	35.55	35.85	-2	1,604	-0.12%
2022/04/11	1	36.25	0	0.00	36.10	1	1,606	0.06%
2022/01/17	1	40.85	3	40.95	41.05	-2	2,929	-0.07%
2022/01/07	1	43.85	4	45.08	43.70	-3	2,813	-0.11%
2021/12/01	1	40.15	0	0.00	40.45	1	2,639	0.04%
2021/11/30	0	0.00	3	40.40	39.50	-3	2,641	-0.11%
2021/11/25	0	0.00	7	42.10	41.90	-7	2,608	-0.27%
2021/11/24	1	42.00	1	42.00	41.95	0	2,581	0.00%
2021/11/18	10	41.80	0	0.00	41.35	10	2,535	0.39%
2021/11/17	1	40.85	1	41.00	40.65	0	2,472	0.00%
2021/11/16	0	0.00	1	41.20	41.15	-1	2,434	-0.04%
2021/11/15	0	0.00	1	41.85	41.85	-1	2,433	-0.04%
2021/11/11	1	41.05	1	41.80	40.80	0	2,417	0.00%
2021/11/09	1	41.05	2	41.35	40.85	-1	2,422	-0.04%
2021/11/04	1	41.05	0	0.00	41.05	1	2,504	0.04%
2021/11/02	1	41.35	1	40.75	40.75	0	2,478	0.00%
2021/11/01	0	0.00	1	44.20	43.20	-1	2,378	-0.04%
2021/10/29	1	43.05	0	0.00	42.50	1	2,209	0.05%
2021/10/28	0	0.00	2	44.30	44.30	-2	2,034	-0.10%
2021/10/26	1	40.65	0	0.00	39.95	1	1,849	0.05%
2021/10/25	30	41.05	0	0.00	41.05	30	1,805	1.66%
2021/10/21	0	0.00	1	37.90	37.90	-1	1,724	-0.06%
2021/09/30	1	38.70	0	0.00	38.95	1	1,909	0.05%
2021/09/02	0	0.00	30	39.50	39.05	-30	2,134	-1.41%
2021/08/02	2	43.00	0	0.00	43.00	2	3,511	0.06%
2021/07/08	1	45.30	0	0.00	45.30	1	6,699	0.01%
2021/07/05	1	46.85	1	47.05	46.80	0	6,838	0.00%
2021/06/30	2	46.50	2	46.50	46.60	0	6,982	0.00%
2021/06/29	1	46.95	1	47.35	46.95	0	6,981	0.00%
2021/06/11	3	46.70	1	46.60	46.10	2	7,259	0.03%
2021/06/04	1	46.50	0	0.00	46.25	1	7,465	0.01%
2021/06/03	5	47.00	0	0.00	47.10	5	7,645	0.07%
2021/05/17	0	0.00	1	43.65	43.40	-1	9,214	-0.01%
2021/05/13	0	0.00	2	49.25	48.70	-2	9,073	-0.02%
2021/05/12	3	52.40	0	0.00	50.20	3	8,880	0.03%
2021/05/11	0	0.00	20	51.70	51.00	-20	8,570	-0.23%
2021/05/10	0	0.00	1	52.40	52.10	-1	8,381	-0.01%
2021/05/07	1	51.70	1	52.40	51.80	0	8,306	0.00%
2021/05/06	0	0.00	3	49.80	49.55	-3	8,117	-0.04%
2021/05/05	4	50.05	2	50.10	49.10	2	8,057	0.02%
2021/05/04	1	54.80	1	56.20	49.45	0	7,886	0.00%
2021/05/03	3	54.43	3	54.90	54.30	0	7,340	0.00%
2021/04/29	0	0.00	30	54.80	54.20	-30	7,002	-0.43%
2021/04/28	20	55.63	24	54.90	55.40	-4	6,796	-0.06%
2021/04/27	46	52.00	8	53.50	56.70	38	6,320	0.60%
2021/04/20	0	0.00	1	51.30	51.50	-1	5,881	-0.02%
2021/04/19	0	0.00	2	52.00	51.10	-2	5,832	-0.03%
2021/04/15	0	0.00	2	49.55	49.55	-2	5,648	-0.04%
2021/04/13	0	0.00	2	49.70	48.65	-2	5,604	-0.04%
2021/04/08	3	52.50	0	0.00	52.20	3	5,458	0.05%
2021/04/06	1	50.80	22	50.89	50.80	-21	5,325	-0.39%
2021/03/31	1	50.10	0	0.00	50.20	1	5,278	0.02%
2021/03/30	2	51.80	1	51.40	50.90	1	5,252	0.02%
2021/03/23	1	49.80	0	0.00	49.70	1	5,191	0.02%
2021/03/19	0	0.00	1	49.40	49.55	-1	5,117	-0.02%
2021/03/16	40	49.60	0	0.00	49.30	40	5,242	0.76%
2021/03/15	0	0.00	1	50.40	49.60	-1	5,225	-0.02%
2021/03/12	1	50.30	76	50.54	50.30	-75	5,247	-1.43%
2021/03/10	0	0.00	3	50.53	50.30	-3	5,244	-0.06%
2021/03/09	11	50.26	7	50.77	51.30	4	5,193	0.08%
2021/03/08	0	0.00	57	50.31	49.85	-57	5,083	-1.12%
2021/03/05	0	0.00	1	50.20	49.15	-1	5,033	-0.02%
2021/03/04	0	0.00	2	49.10	50.20	-2	4,909	-0.04%
2021/03/03	0	0.00	4	48.98	49.10	-4	4,795	-0.08%
2021/03/02	9	49.78	2	49.70	48.10	7	4,671	0.15%
2021/02/26	5	50.10	6	49.68	50.20	-1	4,017	-0.02%
2021/02/22	0	0.00	1	45.65	45.80	-1	3,448	-0.03%
2021/02/19	30	44.23	0	0.00	44.65	30	3,433	0.87%
2021/02/04	1	42.85	1	41.90	41.90	0	3,449	0.00%
2021/02/03	0	0.00	10	42.85	42.65	-10	3,446	-0.29%
2021/01/20	1	44.10	1	44.40	43.45	0	3,747	0.00%
2021/01/18	2	46.05	1	46.20	46.20	1	3,642	0.03%
2021/01/15	1	46.85	0	0.00	45.65	1	3,672	0.03%
2021/01/12	0	0.00	1	44.50	44.15	-1	3,495	-0.03%
2021/01/07	1	45.50	0	0.00	45.15	1	3,554	0.03%
2021/01/04	15	46.75	0	0.00	47.00	15	3,511	0.43%
2020/12/31	1	46.50	0	0.00	46.30	1	3,479	0.03%
2020/12/17	0	0.00	3	45.95	45.85	-3	3,335	-0.09%
2020/12/11	2	44.25	5	46.40	44.20	-3	3,371	-0.09%
2020/12/10	3	47.30	5	47.35	46.55	-2	3,273	-0.06%
2020/12/08	2	47.98	1	48.60	47.65	1	3,227	0.03%
2020/12/07	4	48.15	0	0.00	48.10	4	3,192	0.13%
2020/12/03	3	47.42	0	0.00	47.30	3	3,190	0.09%
2020/12/02	0	0.00	4	48.16	48.00	-4	3,185	-0.13%
2020/12/01	3	47.10	6	47.30	47.45	-3	3,154	-0.10%
2020/11/30	2	46.40	0	0.00	46.80	2	3,153	0.06%
2020/11/27	1	46.65	0	0.00	46.70	1	3,468	0.03%
2020/11/25	0	0.00	1	46.65	46.10	-1	3,683	-0.03%
2020/11/24	3	46.07	1	46.10	45.90	2	3,694	0.05%
2020/11/17	1	45.95	0	0.00	45.75	1	3,721	0.03%
2020/11/12	2	45.55	0	0.00	45.55	2	3,977	0.05%
2020/11/10	0	0.00	1	47.15	46.10	-1	4,035	-0.02%
2020/11/09	6	46.49	0	0.00	46.35	6	4,039	0.15%
2020/11/06	2	48.45	0	0.00	48.20	2	3,974	0.05%
2020/11/04	0	0.00	10	50.00	49.95	-10	3,935	-0.25%
2020/11/03	0	0.00	1	50.20	50.20	-1	4,172	-0.02%
2020/11/02	1	49.25	0	0.00	49.05	1	4,324	0.02%
2020/10/28	0	0.00	1	49.95	49.60	-1	5,864	-0.02%
2020/10/26	1	51.10	0	0.00	51.30	1	6,158	0.02%
2020/10/23	1	52.40	0	0.00	52.30	1	6,175	0.02%
2020/10/22	19	51.90	4	52.00	52.10	15	6,157	0.24%
2020/10/19	2	51.90	2	51.90	51.90	0	6,246	0.00%
2020/10/16	1	52.20	5	51.40	51.10	-4	6,416	-0.06%
2020/10/15	55	52.27	5	52.64	52.50	50	6,494	0.77%
2020/10/13	1	50.10	3	50.47	50.50	-2	6,414	-0.03%
2020/10/12	0	0.00	1	49.10	49.00	-1	6,383	-0.02%
2020/10/08	3	50.02	0	0.00	49.85	3	6,384	0.05%
2020/10/07	2	49.95	0	0.00	49.80	2	6,400	0.03%
2020/09/29	1	48.70	1	48.90	48.70	0	6,522	0.00%
2020/09/23	5	51.30	1	50.80	50.80	4	6,633	0.06%
2020/09/22	2	50.95	0	0.00	51.00	2	6,726	0.03%
2020/09/18	5	52.70	0	0.00	53.00	5	6,713	0.07%
2020/09/17	0	0.00	2	52.30	52.30	-2	6,733	-0.03%
2020/09/16	3	51.97	2	52.60	51.80	1	6,734	0.01%
2020/09/09	2	50.60	0	0.00	50.60	2	6,774	0.03%
2020/09/04	1	52.30	2	51.35	52.60	-1	7,056	-0.01%
2020/09/03	401	53.57	1	54.40	53.30	400	7,034	5.69%	大買/鉅額交易
2020/09/02	12	55.20	4	55.05	53.60	8	6,995	0.11%
2020/09/01	0	0.00	4	54.10	54.10	-4	6,747	-0.06%
2020/08/31	1	49.05	0	0.00	49.20	1	6,630	0.02%
2020/08/28	0	0.00	10.1	49.80	50.30	-10.1	6,630	-0.15%
2020/08/26	2	50.00	0	0.00	50.10	2	6,812	0.03%
2020/08/19	2	54.55	0	0.00	53.20	2	6,765	0.03%
2020/08/14	1	53.20	0	0.00	53.90	1	6,688	0.01%
2020/08/12	1	53.40	1	53.30	53.30	0	6,543	0.00%
2020/08/11	1	54.20	1	54.90	55.30	0	6,474	0.00%
2020/08/10	2	55.70	21	56.03	54.70	-19	6,424	-0.30%
2020/08/06	2	58.40	12	57.53	58.40	-10	6,139	-0.16%
2020/08/05	3	57.13	21	56.82	58.00	-18	6,004	-0.30%
2020/08/04	0	0.00	32	57.14	57.50	-32	5,790	-0.55%
2020/08/03	22	53.92	45	55.24	56.20	-23	5,322	-0.43%
2020/07/31	0	0.00	10	51.35	51.90	-10	4,519	-0.22%
2020/07/30	5	47.06	1	47.45	47.20	4	4,277	0.09%
2020/07/29	0	0.00	3	46.15	46.25	-3	4,222	-0.07%
2020/07/27	3	45.85	0	0.00	45.15	3	4,237	0.07%
2020/07/24	8	46.96	1	46.20	46.05	7	4,246	0.16%
2020/07/23	74	47.83	8	48.25	47.15	66	4,253	1.55%
2020/07/22	26	48.23	6	47.95	47.80	20	4,254	0.47%
2020/07/21	0	0.00	9	47.39	47.70	-9	4,074	-0.22%
2020/07/20	1	45.50	1	44.15	45.85	0	3,959	0.00%
2020/07/15	5	45.90	1	45.65	44.80	4	4,078	0.10%
2020/07/14	1	45.15	0	0.00	45.00	1	4,213	0.02%
2020/07/13	5	46.20	0	0.00	45.90	5	4,265	0.12%
2020/07/10	0	0.00	70	45.38	44.85	-70	4,348	-1.61%
2020/07/09	75	47.05	5	47.00	46.60	70	4,459	1.57%
2020/07/07	8	47.17	0	0.00	46.80	8	4,490	0.18%
2020/07/06	0	0.00	4	47.90	47.75	-4	4,560	-0.09%
2020/07/03	1	47.20	1	47.10	46.90	0	4,534	0.00%
2020/07/02	2	46.98	5	47.33	47.35	-3	4,543	-0.07%
2020/07/01	0	0.00	12	47.10	47.30	-12	4,521	-0.27%
2020/06/30	1	46.45	0	0.00	46.45	1	4,446	0.02%
2020/06/29	2	46.20	0	0.00	46.05	2	4,461	0.04%
2020/06/24	0	0.00	1	47.15	46.80	-1	4,460	-0.02%
2020/06/23	11	46.62	1	46.25	45.90	10	4,455	0.22%
2020/06/22	11	46.51	0	0.00	46.60	11	4,438	0.25%
2020/06/17	1	45.80	0	0.00	45.05	1	4,391	0.02%
2020/06/15	2	45.60	0	0.00	45.00	2	4,478	0.04%
2020/06/12	2	45.78	1	46.30	46.50	1	4,474	0.02%
2020/06/11	0	0.00	5	46.68	46.30	-5	4,393	-0.11%
2020/06/09	1	44.85	0	0.00	44.85	1	4,267	0.02%
2020/06/08	3	45.65	0	0.00	45.30	3	4,328	0.07%
2020/06/05	3	45.17	13	44.67	45.85	-10	4,260	-0.23%
2020/06/04	0	0.00	2	44.15	44.20	-2	4,175	-0.05%
2020/06/03	5	45.55	10	44.60	44.65	-5	4,185	-0.12%
2020/06/02	3	44.30	7	44.88	45.00	-4	4,107	-0.10%
2020/05/29	0	0.00	2	42.40	42.40	-2	3,925	-0.05%
2020/05/28	6	43.48	0	0.00	42.15	6	3,943	0.15%
2020/05/27	7	43.04	61	42.91	42.80	-54	3,904	-1.38%
2020/05/26	1	42.55	1	42.45	42.55	0	3,843	0.00%
2020/05/22	1	41.40	1	42.00	41.60	0	3,868	0.00%
2020/05/14	0	0.00	1	40.60	40.60	-1	3,874	-0.03%
2020/05/13	0	0.00	1	42.40	42.40	-1	3,844	-0.03%
2020/05/11	0	0.00	3	42.30	42.40	-3	3,838	-0.08%
2020/05/04	0	0.00	4	41.36	40.90	-4	3,857	-0.10%
2020/04/30	1	42.05	0	0.00	42.05	1	3,858	0.03%
2020/04/29	0	0.00	2	42.85	42.50	-2	3,850	-0.05%
2020/04/28	53	42.60	3	42.40	42.45	50	3,845	1.30%
2020/04/27	2	42.50	1	42.70	42.75	1	3,893	0.03%
2020/04/21	3	41.48	0	0.00	39.80	3	3,766	0.08%
2020/04/17	9	42.66	1	43.05	41.60	8	3,670	0.22%
2020/04/16	1	42.35	3	42.33	42.35	-2	3,527	-0.06%
2020/04/15	1	41.00	1	41.25	41.00	0	3,469	0.00%
2020/04/14	18	41.03	0	0.00	41.50	18	3,430	0.52%
2020/04/13	5	39.50	4	39.20	38.85	1	3,288	0.03%
2020/04/10	4	38.60	0	0.00	38.55	4	3,252	0.12%
2020/04/09	2	40.00	0	0.00	38.55	2	3,263	0.06%
2020/04/08	0	0.00	35	37.25	37.50	-35	3,168	-1.10%
2020/03/30	1	34.25	1	34.25	35.00	0	3,082	0.00%
2020/03/25	3	35.45	3	35.67	35.45	0	2,985	0.00%
2020/03/20	2	33.50	2	34.00	34.00	0	2,908	0.00%
2020/03/12	2	42.10	0	0.00	42.10	2	2,630	0.08%
2020/03/02	2	44.60	2	45.20	45.20	0	2,432	0.00%
2020/02/19	2	48.60	2	48.20	48.20	0	2,331	0.00%
2020/02/18	0	0.00	20	48.00	48.40	-20	2,295	-0.87%
2020/02/13	2	47.00	2	47.40	47.00	0	2,483	0.00%
2020/02/11	20	46.20	1	46.20	46.35	19	2,854	0.67%
2020/02/07	1	45.25	0	0.00	45.30	1	3,249	0.03%
2020/02/05	5	46.73	5	46.73	46.10	0	3,350	0.00%
2020/02/03	1	44.95	1	44.95	45.20	0	3,480	0.00%
2020/01/31	1	47.95	0	0.00	47.50	1	3,623	0.03%
2020/01/30	3	48.00	0	0.00	48.00	3	4,256	0.07%
2020/01/20	0	0.00	2	53.30	53.30	-2	4,267	-0.05%
2020/01/15	3	54.03	2	54.20	53.40	1	4,389	0.02%
2020/01/14	2	54.10	2	54.10	54.10	0	4,570	0.00%
2020/01/03	2	56.60	2	57.60	56.60	0	5,665	0.00%
2019/12/18	3	58.00	4	57.40	56.90	-1	5,766	-0.02%
2019/12/11	1	57.40	2	57.50	57.10	-1	5,931	-0.02%
2019/11/21	3	55.20	3	55.80	55.80	0	6,645	0.00%
2019/11/18	3	56.10	3	55.90	56.10	0	6,827	0.00%
2019/11/15	2	55.80	0	0.00	56.00	2	6,878	0.03%
2019/11/11	1	56.30	0	0.00	55.80	1	7,019	0.01%
2019/11/07	5	64.14	5	66.70	62.80	0	6,827	0.00%
2019/11/06	6	68.25	3	69.23	66.30	3	6,655	0.05%
2019/11/04	10	68.50	10	67.87	67.70	0	6,517	0.00%
2019/11/01	3	67.37	21	66.98	67.60	-18	6,488	-0.28%
2019/10/31	0	0.00	1	65.90	66.30	-1	6,466	-0.02%
2019/10/30	1	66.90	1	67.10	67.20	0	6,403	0.00%
2019/10/29	16	65.70	16	67.39	67.70	0	6,323	0.00%
2019/10/28	0	0.00	5	62.70	63.80	-5	5,741	-0.09%
2019/10/23	3	62.40	4	62.60	62.40	-1	5,862	-0.02%
2019/10/22	2	64.20	0	0.00	63.00	2	5,810	0.03%
2019/10/21	3	62.80	4	62.60	62.80	-1	5,646	-0.02%
2019/10/18	0	0.00	10	61.70	62.10	-10	5,594	-0.18%
2019/10/17	2	62.10	2	61.60	62.10	0	5,546	0.00%
2019/10/16	13	63.87	4	64.78	61.40	9	5,476	0.16%
2019/10/15	47	62.17	9	63.80	64.20	38	5,053	0.75%
2019/10/08	0	0.00	2	58.50	57.80	-2	4,685	-0.04%
2019/10/04	1	58.10	1	56.90	56.80	0	4,681	0.00%
2019/09/27	0	0.00	5	56.30	55.90	-5	5,072	-0.10%
2019/09/26	2	57.10	0	0.00	57.10	2	5,106	0.04%
2019/09/25	3	58.30	3	57.80	57.80	0	5,178	0.00%
2019/09/23	3	58.50	3	58.90	58.90	0	5,188	0.00%
2019/09/20	25	58.52	0	0.00	57.80	25	5,158	0.48%
2019/09/19	1	58.50	1	58.30	58.30	0	5,046	0.00%
2019/09/12	0	0.00	2	58.10	57.80	-2	5,051	-0.04%
2019/09/11	5	57.22	3	57.00	57.00	2	5,020	0.04%
2019/09/09	0	0.00	1	58.00	57.80	-1	5,071	-0.02%
2019/09/04	0	0.00	1	57.30	57.40	-1	5,006	-0.02%
2019/09/03	3	56.90	3	57.20	56.90	0	5,016	0.00%
2019/09/02	0	0.00	40	56.95	57.10	-40	5,012	-0.80%
2019/08/30	2	57.00	0	0.00	56.80	2	5,006	0.04%
2019/08/29	1	58.10	0	0.00	58.00	1	4,901	0.02%
2019/08/28	0	0.00	35	59.90	59.20	-35	4,787	-0.73%
2019/08/26	0	0.00	10	56.80	56.80	-10	4,483	-0.22%
2019/08/23	0	0.00	1	57.70	57.90	-1	4,476	-0.02%
2019/08/22	3	57.40	2	57.00	57.20	1	4,483	0.02%
2019/08/21	0	0.00	8	57.08	57.50	-8	4,433	-0.18%
2019/08/20	4	56.10	0	0.00	55.80	4	4,345	0.09%
2019/08/19	3	56.90	3	56.30	56.90	0	4,309	0.00%
2019/08/16	4	56.10	0	0.00	56.10	4	4,274	0.09%
2019/08/15	3	55.40	13	55.42	56.30	-10	4,212	-0.24%
2019/08/14	5	55.00	0	0.00	55.20	5	4,113	0.12%
2019/08/13	0	0.00	4	55.63	55.90	-4	3,973	-0.10%
2019/08/12	5	54.50	5	55.30	55.30	0	3,906	0.00%
2019/08/08	4	53.40	1	53.50	53.40	3	3,809	0.08%
2019/08/07	0	0.00	1	51.80	52.20	-1	3,784	-0.03%
2019/08/06	7	52.07	6	50.35	52.20	1	3,783	0.03%
2019/08/05	1	50.00	0	0.00	50.00	1	3,728	0.03%
2019/08/02	1	52.70	0	0.00	52.30	1	3,701	0.03%
2019/07/31	30	55.00	2	55.25	55.60	28	3,662	0.76%
2019/07/30	3	54.20	3	54.40	54.20	0	3,576	0.00%
2019/07/29	5	54.80	2	55.40	54.10	3	3,565	0.08%
2019/07/26	0	0.00	22	53.77	55.00	-22	3,490	-0.63%
2019/07/25	3	53.80	3	53.40	53.80	0	3,391	0.00%
2019/07/24	3	52.60	3	52.60	52.60	0	3,365	0.00%
2019/07/22	1	52.40	2	52.40	52.20	-1	3,480	-0.03%
2019/07/17	15	54.09	5	53.66	53.30	10	3,537	0.28%
2019/07/16	2	53.50	6	53.27	53.30	-4	3,436	-0.12%
2019/07/12	3	52.70	6	52.75	52.70	-3	3,525	-0.09%
2019/07/10	0	0.00	1	53.10	52.70	-1	3,623	-0.03%
2019/07/09	4	52.65	0	0.00	52.40	4	4,039	0.10%
2019/07/08	6	53.62	3	54.40	53.00	3	4,095	0.07%
2019/07/05	2	51.95	6	52.70	53.00	-4	4,034	-0.10%
2019/07/04	8	52.73	8	53.04	52.40	0	4,054	0.00%
2019/07/03	2	51.20	1	52.10	51.10	1	3,897	0.03%
2019/07/02	4	51.58	2	51.50	51.90	2	3,988	0.05%
2019/06/28	0	0.00	12	49.56	49.55	-12	4,010	-0.30%
2019/06/26	3	50.10	3	49.70	49.70	0	4,161	0.00%
2019/06/25	3	50.30	5	50.44	50.00	-2	4,187	-0.05%
2019/06/21	3	50.22	0	0.00	49.35	3	4,231	0.07%
2019/06/20	3	50.60	4	50.90	51.00	-1	4,253	-0.02%
2019/06/19	1	50.20	2	50.50	50.30	-1	4,375	-0.02%
2019/06/18	3	50.10	3	49.60	49.60	0	4,492	0.00%
2019/06/17	3	51.00	3	50.10	50.10	0	4,685	0.00%
2019/06/14	0	0.00	4	50.00	50.70	-4	5,180	-0.08%
2019/06/13	0	0.00	2	49.45	49.25	-2	5,243	-0.04%
2019/06/11	2	49.50	2	49.80	49.60	0	5,363	0.00%
2019/06/10	3	48.70	3	48.70	48.70	0	5,361	0.00%
2019/06/06	1	48.00	0	0.00	48.00	1	5,424	0.02%
2019/06/03	1	49.35	3	49.35	49.25	-2	5,750	-0.03%
2019/05/31	7	50.33	1	50.40	50.20	6	5,830	0.10%
2019/05/30	3	50.40	3	49.75	49.75	0	5,885	0.00%
2019/05/29	6	50.50	6	50.25	50.40	0	5,846	0.00%
2019/05/24	4	48.89	3	47.70	47.70	1	5,805	0.02%
2019/05/23	2	49.30	0	0.00	49.00	2	5,822	0.03%
2019/05/21	2	49.60	2	48.60	49.60	0	6,289	0.00%
2019/05/20	2	50.10	2	48.75	48.75	0	6,404	0.00%
2019/05/16	0	0.00	3	50.50	50.20	-3	6,457	-0.05%
2019/05/14	0	0.00	90	49.46	51.80	-90	6,759	-1.33%
2019/05/13	0	0.00	2	53.50	51.00	-2	6,863	-0.03%
2019/05/08	1	55.60	0	0.00	55.00	1	6,883	0.01%
2019/05/03	2	58.20	2	58.40	58.20	0	6,923	0.00%
2019/05/02	1	57.20	1	57.50	57.60	0	6,905	0.00%
2019/04/26	21	57.63	0	0.00	57.10	21	6,828	0.31%
2019/04/25	1	58.90	0	0.00	58.60	1	6,898	0.01%
2019/04/24	3	59.30	3	58.70	58.70	0	6,943	0.00%
2019/04/23	3	59.90	3	58.80	59.90	0	6,911	0.00%
2019/04/19	20	58.35	0	0.00	58.50	20	6,956	0.29%
2019/04/17	0	0.00	4	60.60	59.60	-4	6,917	-0.06%
2019/04/16	3	60.00	0	0.00	60.60	3	6,899	0.04%
2019/04/15	12	61.80	16	62.59	61.10	-4	6,995	-0.06%
2019/04/12	3	58.80	3	59.60	59.60	0	6,710	0.00%
2019/04/11	2	59.40	2	59.40	58.00	0	6,682	0.00%
2019/04/09	10	60.00	0	0.00	60.30	10	6,559	0.15%
2019/04/08	3	62.50	13	61.86	61.70	-10	6,502	-0.15%
2019/04/03	54	60.33	0	0.00	60.00	54	6,381	0.85%
2019/04/01	6	59.23	16	59.71	59.40	-10	6,285	-0.16%
2019/03/29	4	58.35	0	0.00	58.20	4	6,159	0.06%
2019/03/28	5	57.88	10	57.30	58.10	-5	6,165	-0.08%
2019/03/27	4	57.95	3	58.10	58.10	1	6,192	0.02%
2019/03/26	1	57.60	0	0.00	57.60	1	6,158	0.02%
2019/03/22	3	59.13	0	0.00	59.10	3	6,089	0.05%
2019/03/21	20	60.57	5	60.00	60.50	15	6,019	0.25%
2019/03/20	3	60.10	7	60.21	60.10	-4	5,947	-0.07%
2019/03/19	10	59.31	72	58.59	60.10	-62	5,852	-1.06%
2019/03/18	12	56.22	5	56.60	55.50	7	5,334	0.13%
2019/03/15	1	55.30	0	0.00	55.30	1	5,433	0.02%
2019/03/14	0	0.00	2	55.25	54.90	-2	5,714	-0.04%
2019/03/13	1	54.90	1	54.70	55.00	0	5,895	0.00%
2019/03/12	5	55.18	7	56.40	54.50	-2	5,936	-0.03%
2019/03/11	2	55.55	8	55.41	55.00	-6	6,024	-0.10%
2019/03/08	4	54.98	5	54.60	54.30	-1	6,167	-0.02%
2019/03/07	2	54.40	0	0.00	53.00	2	6,259	0.03%
2019/03/06	18	54.34	10	54.24	54.60	8	6,341	0.13%
2019/03/05	5	53.12	0	0.00	53.80	5	6,336	0.08%
2019/03/04	4	52.35	3	52.50	52.50	1	6,321	0.02%
2019/02/27	3	52.30	3	52.50	52.30	0	6,369	0.00%
2019/02/26	9	52.50	10	53.08	52.50	-1	6,482	-0.02%
2019/02/22	2	53.50	2	53.50	53.50	0	6,774	0.00%
2019/02/21	65	55.16	47	56.14	54.40	18	6,807	0.26%
2019/02/20	5	54.40	0	0.00	54.30	5	6,657	0.08%
2019/02/19	10	53.70	11	53.70	53.70	-1	6,603	-0.02%
2019/02/18	1	52.20	0	0.00	52.00	1	6,641	0.02%
2019/02/15	0	0.00	20	52.40	52.40	-20	7,038	-0.28%
2019/02/14	66	54.40	43	54.00	53.10	23	7,195	0.32%
2019/02/13	2	53.25	4	52.78	52.20	-2	7,106	-0.03%
2019/02/12	5	53.80	10	52.30	54.20	-5	7,212	-0.07%
2019/02/11	10	51.60	1	51.40	52.00	9	7,137	0.13%
2019/01/30	0	0.00	12	51.72	50.90	-12	7,254	-0.17%
2019/01/29	10	51.30	0	0.00	51.80	10	7,308	0.14%
2019/01/28	2	51.95	3	51.57	51.60	-1	7,372	-0.01%
2019/01/25	2	50.13	0	0.00	50.30	2	7,634	0.03%
2019/01/24	10	49.58	10	49.35	49.30	0	7,777	0.00%
2019/01/23	3	49.70	3	49.65	49.65	0	7,877	0.00%
2019/01/21	3	49.60	3	49.90	49.60	0	8,009	0.00%
2019/01/16	3	51.80	8	51.18	51.80	-5	8,237	-0.06%
2019/01/15	2	50.90	2	51.00	50.70	0	8,293	0.00%
2019/01/11	15	51.25	10	52.03	50.70	5	8,592	0.06%
2019/01/10	3	51.20	3	51.60	51.20	0	8,559	0.00%
2019/01/09	5	51.20	6	51.65	51.60	-1	8,609	-0.01%
2019/01/08	2	50.70	2	50.25	50.60	0	8,576	0.00%
2019/01/07	14	49.52	16	50.44	50.30	-2	8,570	-0.02%
2019/01/04	5	45.61	6	46.02	48.50	-1	8,513	-0.01%
2019/01/03	2	46.48	0	0.00	46.60	2	8,602	0.02%
2018/12/28	0	0.00	1	48.15	48.30	-1	8,878	-0.01%
2018/12/26	1	48.75	0	0.00	47.10	1	9,083	0.01%
2018/12/25	0	0.00	1	47.00	48.20	-1	9,276	-0.01%
2018/12/22	4	48.38	3	48.60	48.30	1	9,637	0.01%
2018/12/19	0	0.00	2	48.20	48.10	-2	9,624	-0.02%
2018/12/17	3	48.80	3	49.40	48.80	0	9,591	0.00%
2018/12/14	2	49.25	2	49.55	49.35	0	9,598	0.00%
2018/12/13	2	48.95	0	0.00	49.30	2	9,544	0.02%
2018/12/12	5	49.30	1	49.90	49.45	4	9,529	0.04%
2018/12/11	0	0.00	1	48.40	48.30	-1	9,458	-0.01%
2018/12/10	2	46.40	42	46.54	46.90	-40	9,421	-0.42%
2018/12/07	8	49.94	0	0.00	49.35	8	9,252	0.09%
2018/12/06	2	51.70	0	0.00	51.50	2	8,950	0.02%
2018/12/05	0	0.00	4	55.20	54.90	-4	8,793	-0.05%
2018/12/04	18	56.53	12	56.51	56.00	6	8,855	0.07%
2018/12/03	5	55.70	10	55.68	56.10	-5	8,835	-0.06%
2018/11/30	6	52.90	6	53.25	52.90	0	8,718	0.00%
2018/11/29	27	52.49	4	52.60	52.00	23	8,458	0.27%
2018/11/28	10	50.70	1	51.60	51.90	9	8,366	0.11%
2018/11/27	13	49.94	3	50.30	51.00	10	8,404	0.12%
2018/11/23	2	49.28	0	0.00	48.70	2	8,377	0.02%
2018/11/22	3	53.90	30	53.90	50.60	-27	8,321	-0.32%
2018/11/21	37	53.38	5	53.08	53.10	32	8,119	0.39%
2018/11/19	4	53.43	14	53.51	53.40	-10	7,924	-0.13%
2018/11/16	2	53.20	4	52.50	51.60	-2	7,764	-0.03%
2018/11/14	10	53.20	2	52.20	52.50	8	7,556	0.11%
2018/11/13	2	49.33	3	49.73	49.50	-1	7,234	-0.01%
2018/11/12	1	49.40	11	48.80	48.95	-10	7,046	-0.14%
2018/11/09	3	48.70	1	49.15	48.90	2	6,990	0.03%
2018/11/08	0	0.00	1	47.60	47.05	-1	6,783	-0.01%
2018/11/07	10	47.45	0	0.00	47.95	10	6,736	0.15%
2018/11/06	1	48.55	1	48.10	46.30	0	6,684	0.00%
2018/11/02	4	48.23	4	48.30	48.20	0	6,511	0.00%
2018/11/01	3	50.60	1	49.80	51.30	2	6,165	0.03%
2018/10/29	3	47.65	3	46.90	47.65	0	6,022	0.00%
2018/10/26	3	47.50	4	48.84	46.00	-1	6,001	-0.02%
2018/10/24	4	51.90	1	50.90	50.90	3	5,993	0.05%
2018/10/23	5	51.58	4	52.45	50.70	1	5,973	0.02%
2018/10/22	9	51.97	9	52.19	52.30	0	6,050	0.00%
2018/10/19	3	50.70	3	48.05	50.70	0	5,930	0.00%
2018/10/18	2	49.55	7	49.11	48.45	-5	5,829	-0.09%
2018/10/15	6	47.40	6	46.40	47.40	0	6,159	0.00%
2018/10/12	6	47.00	7	46.05	47.00	-1	6,344	-0.02%
2018/10/09	6	50.93	8	48.53	48.75	-2	6,289	-0.03%
2018/10/03	1	56.80	6	57.58	56.10	-5	5,789	-0.09%
2018/10/02	1	55.90	5	56.00	55.70	-4	5,593	-0.07%
2018/10/01	13	55.34	5	56.18	57.50	8	5,482	0.15%
2018/09/28	2	52.40	1	52.30	52.40	1	5,263	0.02%
2018/09/27	1	51.80	0	0.00	51.30	1	5,242	0.02%
2018/09/21	0	0.00	1	51.10	51.40	-1	5,236	-0.02%
2018/09/17	1	52.00	0	0.00	51.40	1	5,256	0.02%
2018/09/10	5	50.90	3	48.20	48.20	2	5,217	0.04%
2018/09/07	1	54.00	11	53.95	51.40	-10	5,124	-0.20%
2018/09/06	10	56.50	0	0.00	55.10	10	5,042	0.20%
2018/09/05	0	0.00	3	54.80	54.80	-3	4,910	-0.06%
2018/09/04	3	54.20	3	54.80	54.80	0	4,947	0.00%
2018/08/29	0	0.00	4	57.90	58.40	-4	5,200	-0.08%
2018/08/27	6	55.20	2	54.80	55.20	4	5,241	0.08%
2018/08/21	3	53.50	13	53.30	53.50	-10	5,428	-0.18%
2018/08/20	3	55.70	2	56.80	53.30	1	5,452	0.02%
2018/08/13	1	59.80	3	58.83	58.20	-2	5,609	-0.04%
2018/08/09	3	61.70	4	62.15	61.70	-1	5,699	-0.02%
2018/08/07	10	63.50	0	0.00	62.30	10	5,763	0.17%
2018/08/06	2	62.80	3	62.93	63.10	-1	5,704	-0.02%
2018/08/03	2	61.70	2	62.35	61.80	0	5,672	0.00%
2018/08/02	5	61.96	1	62.10	61.10	4	5,662	0.07%
2018/08/01	2	62.35	4	62.98	62.50	-2	5,636	-0.04%
2018/07/31	9	61.33	9	61.64	60.60	0	5,546	0.00%
2018/07/30	9	61.01	8	61.10	60.40	1	5,491	0.02%
2018/07/27	5	61.56	5	60.98	62.20	0	5,676	0.00%
2018/07/26	1	61.60	0	0.00	61.00	1	5,536	0.02%
2018/07/25	5	61.14	4	61.28	60.80	1	5,528	0.02%
2018/07/24	1	60.60	6	61.20	61.10	-5	5,503	-0.09%
2018/07/23	9	65.14	5	64.90	63.60	4	5,308	0.08%
2018/07/20	0	0.00	2	67.60	67.80	-2	5,209	-0.04%
2018/07/19	3	68.20	4	68.83	66.30	-1	5,284	-0.02%
2018/07/18	0	0.00	5	66.00	67.90	-5	5,321	-0.09%
2018/07/17	1	62.30	1	62.90	62.30	0	5,165	0.00%
2018/07/16	2	62.90	2	62.80	62.90	0	5,326	0.00%
2018/07/12	4	61.48	0	0.00	61.70	4	5,790	0.07%
2018/07/11	4	60.50	4	60.50	60.50	0	6,117	0.00%
2018/07/04	0	0.00	1	62.70	62.70	-1	6,764	-0.01%
2018/07/03	1	62.20	0	0.00	62.20	1	6,799	0.01%
2018/06/28	2	62.70	2	62.70	62.70	0	6,809	0.00%
2018/06/26	1	62.30	0	0.00	62.60	1	6,878	0.01%
2018/06/22	1	62.80	1	62.80	62.40	0	6,917	0.00%
2018/06/21	5	64.30	0	0.00	64.00	5	6,896	0.07%
2018/06/20	6	63.25	5	63.20	63.30	1	6,947	0.01%
2018/06/14	3	66.83	0	0.00	65.50	3	6,966	0.04%
2018/06/11	0	0.00	5	66.70	66.20	-5	7,214	-0.07%
2018/06/07	5	67.80	12	67.71	66.80	-7	7,316	-0.10%
2018/06/06	1	69.60	0	0.00	69.50	1	7,194	0.01%
2018/06/05	0	0.00	1	66.90	67.30	-1	7,006	-0.01%
2018/06/04	1	65.80	0	0.00	65.70	1	7,034	0.01%
2018/06/01	2	64.50	3	64.63	64.80	-1	7,030	-0.01%
2018/05/31	1	64.30	2	66.40	64.30	-1	7,037	-0.01%
2018/05/30	1	66.30	1	65.90	65.80	0	7,034	0.00%
2018/05/29	6	67.30	3	67.00	66.00	3	7,029	0.04%
2018/05/28	0	0.00	5	66.00	66.80	-5	6,988	-0.07%
2018/05/25	3	66.50	6	65.92	65.90	-3	7,093	-0.04%
2018/05/24	2	65.80	0	0.00	66.60	2	7,119	0.03%
2018/05/23	10	65.15	9	65.08	65.10	1	7,096	0.01%
2018/05/22	0	0.00	1	64.90	64.50	-1	7,150	-0.01%
2018/05/21	3	65.63	6	65.75	65.10	-3	7,327	-0.04%
2018/05/18	5	64.40	21	64.10	64.40	-16	7,305	-0.22%
2018/05/17	23	65.63	3	65.20	64.20	20	7,663	0.26%
2018/05/15	1	63.10	2	64.90	63.10	-1	8,215	-0.01%
2018/05/14	3	64.27	0	0.00	63.80	3	8,670	0.03%
2018/05/11	4	64.53	10	65.40	64.50	-6	8,955	-0.07%
2018/05/10	12	64.75	10	64.54	64.50	2	9,567	0.02%
2018/05/09	1	63.00	1	63.30	63.00	0	9,803	0.00%
2018/05/08	2	63.15	6	63.82	63.80	-4	10,168	-0.04%
2018/05/07	1	62.20	1	62.20	62.70	0	10,436	0.00%
2018/05/04	8	62.05	1	62.40	61.20	7	10,847	0.06%
2018/05/03	5	64.06	3	65.20	63.80	2	10,823	0.02%
2018/05/02	4	65.38	3	66.17	65.60	1	11,215	0.01%
2018/04/27	1	64.50	0	0.00	64.20	1	11,456	0.01%
2018/04/25	4	65.23	4	65.30	65.50	0	11,423	0.00%
2018/04/24	2	62.50	6	64.43	62.90	-4	11,292	-0.04%
2018/04/23	10	66.60	10	66.80	66.00	0	11,038	0.00%
2018/04/20	15	69.07	8	69.00	68.10	7	10,952	0.06%
2018/04/19	5	67.80	8	68.28	67.80	-3	10,791	-0.03%
2018/04/18	5	69.34	14	69.77	68.50	-9	10,695	-0.08%
2018/04/17	208	74.17	22	74.78	71.00	186	10,337	1.80%	大買/鉅額交易
2018/04/16	31	79.26	187	79.75	78.20	-156	10,028	-1.56%	大賣/鉅額交易
2018/04/13	21	78.75	61	78.71	77.50	-40	9,783	-0.41%
2018/04/12	30	71.80	93	72.39	72.60	-63	9,424	-0.67%
2018/04/11	13	71.00	26	72.00	71.70	-13	9,583	-0.14%
2018/04/10	25	71.80	0	0.00	71.70	25	9,573	0.26%
2018/04/09	0	0.00	27	72.18	72.70	-27	9,556	-0.28%
2018/04/03	2	71.25	0	0.00	71.20	2	9,530	0.02%
2018/04/02	30	72.55	30	73.30	72.50	0	9,489	0.00%
2018/03/31	1	73.30	4	72.80	72.80	-3	9,492	-0.03%
2018/03/30	75	73.39	50	74.20	72.70	25	9,500	0.26%
2018/03/28	1	72.40	7	73.13	72.90	-6	9,532	-0.06%
2018/03/27	0	0.00	1	74.00	73.10	-1	9,510	-0.01%
2018/03/23	9	70.81	9	70.72	71.10	0	9,584	0.00%
2018/03/22	19	74.05	31	74.34	72.50	-12	9,572	-0.13%
2018/03/21	60	73.88	54	74.37	73.50	6	9,582	0.06%
2018/03/20	0	0.00	1	73.60	73.40	-1	9,571	-0.01%
2018/03/19	79	74.88	42	75.42	74.10	37	9,578	0.39%
2018/03/16	12	73.75	1	73.70	73.50	11	9,445	0.12%
2018/03/15	3	72.30	2	73.65	72.90	1	9,417	0.01%
2018/03/14	1	72.70	1	73.10	71.90	0	9,447	0.00%
2018/03/13	21	73.48	5	73.24	73.20	16	9,506	0.17%
2018/03/12	3	71.77	1	72.30	71.90	2	9,604	0.02%
2018/03/09	1	70.60	0	0.00	70.90	1	9,821	0.01%
2018/03/08	1	73.20	5	71.86	72.10	-4	9,799	-0.04%
2018/03/06	5	70.00	5	70.10	70.00	0	9,756	0.00%
2018/03/05	5	71.24	3	71.90	70.00	2	9,774	0.02%
2018/03/02	2	71.05	1	71.20	71.00	1	9,787	0.01%
2018/03/01	1	71.70	0	0.00	71.90	1	9,791	0.01%
2018/02/27	22	74.40	21	74.69	72.60	1	9,849	0.01%
2018/02/26	1	73.00	5	73.68	73.20	-4	9,747	-0.04%
2018/02/23	9	72.98	3	73.73	72.90	6	9,745	0.06%
2018/02/22	6	73.42	3	72.73	72.50	3	9,784	0.03%
2018/02/21	11	73.09	12	73.18	73.70	-1	9,834	-0.01%
2018/02/12	1	68.90	23	69.62	68.90	-22	9,840	-0.22%
2018/02/09	113	66.33	7	67.76	69.80	106	9,841	1.08%	大買/鉅額交易
2018/02/08	105	70.68	4	73.15	70.80	101	9,486	1.06%	大買/鉅額交易
2018/02/07	4	76.38	7	79.06	75.50	-3	9,260	-0.03%
2018/02/06	10	78.87	21	77.29	76.60	-11	9,230	-0.12%
2018/02/05	19	85.69	12	85.28	85.00	7	8,934	0.08%
2018/02/02	70	92.99	13	92.47	91.40	57	8,933	0.64%
2018/02/01	7	102.36	12	102.42	101.50	-5	8,656	-0.06%
2018/01/31	36	103.32	27	102.44	104.00	9	8,489	0.11%
2018/01/30	51	100.60	52	100.11	99.50	-1	8,227	-0.01%
2018/01/29	35	101.31	24	100.58	100.50	11	8,091	0.14%
2018/01/26	78	96.87	123	96.07	96.80	-45	7,838	-0.57%	大賣/
2018/01/25	62	94.36	23	96.00	94.70	39	7,710	0.51%
2018/01/24	5	92.28	41	90.46	92.90	-36	7,540	-0.48%
2018/01/23	2	88.85	2	90.30	88.30	0	7,405	0.00%
2018/01/22	42	88.71	65	87.94	88.70	-23	7,440	-0.31%
2018/01/19	1	86.70	4	87.43	86.70	-3	7,471	-0.04%
2018/01/18	4	86.80	2	87.55	86.70	2	7,480	0.03%
2018/01/16	8	87.45	6	87.08	87.60	2	7,569	0.03%
2018/01/15	1	86.80	0	0.00	86.40	1	7,571	0.01%
2018/01/12	1	86.10	1	86.30	86.10	0	7,609	0.00%
2018/01/11	0	0.00	10	85.00	84.70	-10	7,656	-0.13%
2018/01/09	1	85.80	0	0.00	85.80	1	7,898	0.01%
2018/01/08	41	87.96	41	88.21	87.20	0	7,993	0.00%
2018/01/05	0	0.00	2	89.60	87.20	-2	7,976	-0.03%
2018/01/04	1	85.80	1	84.80	85.80	0	7,890	0.00%
2018/01/03	15	84.53	6	84.47	84.40	9	7,991	0.11%