TPK-KY (3673)-統一-士林券商分點個股進出

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
40.35
漲跌
▲0.95
漲幅
+2.41%
成交量
2,111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

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

TPK-KY (3673)籌碼相關－統一-士林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-士林券商分點個股進出
統一-士林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
2024/11/22	0	0.00	1	40.75	40.35	-1	5,084	-0.02%
2024/11/21	1	39.10	0	0.00	39.40	1	5,100	0.02%
2024/11/20	0	0.00	0.1	39.70	39.25	-0.1	5,122	0.00%
2024/11/19	0.1	40.40	0	0.00	40.30	0.1	5,199	0.00%
2024/11/18	0	0.00	1	39.85	39.60	-1	5,220	-0.02%
2024/11/14	0.1	40.50	0	0.00	40.20	0.1	5,422	0.00%
2024/11/13	0	0.00	1	40.15	40.15	-1	5,616	-0.02%
2024/11/11	0	41.10	0	0.00	41.05	0	5,644	0.00%
2024/11/07	2	43.68	1	43.40	43.40	1	5,707	0.02%
2024/10/30	0	0.00	1	42.55	42.30	-1	6,006	-0.02%
2024/10/29	0	0.00	7	43.47	42.60	-7	6,102	-0.11%
2024/10/25	0	0.00	1	44.30	44.00	-1	6,191	-0.02%
2024/10/23	1	44.50	2	44.65	44.55	-1	6,305	-0.02%
2024/10/18	1	43.10	3	42.27	41.75	-2	6,791	-0.03%
2024/10/17	10	42.47	0.2	42.44	42.80	9.8	6,949	0.14%
2024/10/16	0.2	40.91	2	41.05	40.90	-1.8	7,482	-0.02%
2024/10/15	1	41.40	0	0.00	40.95	1	7,933	0.01%
2024/10/14	2	41.55	0	0.00	41.65	2	8,105	0.02%
2024/10/11	4	41.80	0	0.00	41.15	4	8,349	0.05%
2024/10/08	0	0.00	0.5	43.39	43.10	-0.5	8,966	-0.01%
2024/10/07	1	44.70	1	44.80	44.75	0	10,023	0.00%
2024/10/04	1	44.50	0	0.00	44.35	1	10,385	0.01%
2024/10/01	2	44.78	1	44.85	44.90	1	10,596	0.01%
2024/09/30	0	0.00	10	44.35	44.10	-10	10,739	-0.09%
2024/09/27	3.2	45.00	2	45.15	44.85	1.2	10,981	0.01%
2024/09/26	9.4	47.33	3	46.85	44.25	6.4	10,979	0.06%
2024/09/25	12	46.20	14	47.20	46.20	-2	10,653	-0.02%
2024/09/24	73.1	47.19	67.1	46.64	47.15	6	10,545	0.06%
2024/09/23	0	45.40	0.1	45.40	45.55	-0.1	10,257	0.00%
2024/09/20	0	0.00	5	45.37	44.50	-5	10,317	-0.05%
2024/09/19	1	44.75	0.1	45.15	45.30	0.9	10,291	0.01%
2024/09/16	0	0.00	1	45.50	45.40	-1	10,366	-0.01%
2024/09/12	4	45.06	4	45.08	44.80	0	10,838	0.00%
2024/09/11	0	0.00	1	43.45	43.00	-1	10,932	-0.01%
2024/09/10	3	44.30	2	45.20	43.80	1	10,881	0.01%
2024/09/09	7.2	43.96	4	42.80	44.45	3.2	10,676	0.03%
2024/09/06	5	42.95	3	42.68	44.05	2	10,580	0.02%
2024/09/05	1	41.90	51.2	42.64	41.30	-50.2	10,445	-0.48%
2024/09/04	3.1	41.37	1	40.85	40.80	2.1	10,382	0.02%
2024/09/03	1.1	43.51	0	0.00	43.10	1.1	10,305	0.01%
2024/09/02	64	45.14	17	45.38	43.90	47	10,247	0.46%
2024/08/30	10.1	44.94	12.2	44.96	45.20	-2.2	10,061	-0.02%
2024/08/29	11	44.05	12	43.44	44.10	-1	9,874	-0.01%
2024/08/28	14.3	44.72	8.6	44.10	43.95	5.7	9,786	0.06%
2024/08/27	8	42.73	7	42.21	42.80	1	9,578	0.01%
2024/08/26	37	42.81	38.2	42.50	42.35	-1.2	9,446	-0.01%
2024/08/23	2	39.35	2	39.45	40.05	0	9,270	0.00%
2024/08/21	1	41.60	1	41.70	40.75	0	9,298	0.00%
2024/08/19	1	41.10	2	40.85	40.85	-1	9,193	-0.01%
2024/08/16	3	41.57	2	41.63	41.35	1	9,174	0.01%
2024/08/15	4.2	39.82	4	40.05	39.70	0.2	9,047	0.00%
2024/08/14	0.1	38.30	0	0.00	38.35	0.1	8,848	0.00%
2024/08/13	3	38.13	0	0.00	38.10	3	8,812	0.03%
2024/08/12	10	38.80	10	38.35	38.35	0	8,784	0.00%
2024/08/08	6	38.40	6	38.20	38.40	0	8,682	0.00%
2024/08/07	2	39.63	1	39.55	39.35	1	8,632	0.01%
2024/08/02	0.1	43.60	2	43.60	43.35	-1.9	8,364	-0.02%
2024/08/01	1	45.70	2	46.00	45.90	-1	8,303	-0.01%
2024/07/31	5	44.25	5	44.63	44.20	0	8,205	0.00%
2024/07/30	1	43.60	1	43.20	43.60	0	8,162	0.00%
2024/07/26	1	44.55	0	0.00	44.20	1	8,037	0.01%
2024/07/23	3	47.12	2.7	47.58	46.35	0.4	7,975	0.00%
2024/07/22	3	47.77	18	48.00	47.05	-15	7,856	-0.19%
2024/07/19	9	50.87	7	50.94	49.80	2	7,632	0.03%
2024/07/18	5	52.26	2	51.70	51.90	3	7,394	0.04%
2024/07/17	41	54.07	40	54.44	53.30	1	7,207	0.01%
2024/07/16	5	53.90	5	52.48	53.90	0	6,615	0.00%
2024/07/15	4	49.64	4	49.50	49.00	0	6,148	0.00%
2024/07/12	19	49.91	19	49.85	49.85	0	5,947	0.00%
2024/07/11	15	49.41	18	50.03	48.80	-3	5,698	-0.05%
2024/07/10	43	49.16	43	49.58	48.80	0	5,491	0.00%
2024/07/09	56	50.70	48	50.57	48.55	8	5,037	0.16%
2024/07/08	5	48.52	4	48.49	49.05	1	3,958	0.03%
2024/07/05	27	44.67	41	43.74	44.60	-14	3,625	-0.39%
2024/07/04	1	42.65	8	42.55	43.60	-7	3,482	-0.20%
2024/07/03	5	42.62	9	42.42	42.70	-4	3,317	-0.12%
2024/07/02	12	40.75	0	0.00	40.65	12	3,086	0.39%
2024/06/26	3	40.95	3	40.82	40.25	0	3,157	0.00%
2024/06/24	0	0.00	2	39.45	39.25	-2	3,048	-0.07%
2024/06/21	0	0.00	6	41.10	40.40	-6	3,045	-0.20%
2024/06/20	8	40.63	3	40.30	40.85	5	2,940	0.17%
2024/06/19	19	40.24	16	40.03	40.15	3	2,757	0.11%
2024/06/18	12	39.25	0	0.00	39.40	12	2,410	0.50%
2024/06/12	0	0.00	30	36.60	36.30	-30	2,200	-1.36%
2024/06/11	0	0.00	40	36.67	36.50	-40	2,208	-1.81%
2024/06/05	1	37.35	0	0.00	37.30	1	2,283	0.04%
2024/06/04	0	0.00	20	37.70	37.65	-20	2,318	-0.86%
2024/05/30	1	38.50	10	38.25	38.25	-9	2,402	-0.37%
2024/05/29	69	39.28	30	38.95	38.80	39	2,388	1.63%
2024/05/28	63	39.27	0	0.00	39.45	63	2,358	2.67%
2024/05/16	0	0.00	5	37.00	37.15	-5	2,292	-0.22%
2024/04/26	38	36.99	38	38.00	37.75	0	2,507	0.00%
2024/04/18	0	0.00	1	37.05	37.70	-1	2,577	-0.04%
2024/04/17	1	37.55	0	0.00	37.00	1	2,582	0.04%
2024/04/11	0	0.00	2	39.40	39.45	-2	2,603	-0.08%
2024/04/10	3	40.30	7	40.02	40.35	-4	2,595	-0.15%
2024/04/09	0	0.00	60	38.93	38.60	-60	2,554	-2.35%
2024/04/03	10	39.58	29	39.46	39.10	-19	2,546	-0.75%
2024/04/02	0	38.30	0	0.00	38.60	0	2,462	0.00%
2024/04/01	7	37.94	10	38.33	38.10	-3	2,394	-0.13%
2024/03/28	0	0.00	1	37.10	36.90	-1	2,288	-0.04%
2024/03/27	80	36.34	0	0.00	36.45	80	2,223	3.60%
2024/03/26	1	36.40	31	36.56	35.95	-30	2,181	-1.38%
2024/03/25	10	35.60	0	0.00	36.25	10	2,128	0.47%
2024/03/22	20	35.50	0	0.00	35.65	20	2,092	0.96%
2024/03/15	0	0.00	1	34.15	34.15	-1	2,008	-0.05%
2024/03/05	1	35.10	0	0.00	35.05	1	1,745	0.06%
2024/02/26	1	35.30	0	0.00	35.30	1	1,740	0.06%
2024/02/23	1	35.65	0	0.00	35.65	1	1,730	0.06%
2024/02/19	0	0.00	1	37.10	37.50	-1	1,693	-0.06%
2024/02/16	1	37.35	57	36.27	37.35	-56	1,662	-3.37%
2024/02/15	0	0.00	18	34.75	34.60	-18	1,558	-1.15%
2024/02/02	1	35.30	0	0.00	34.80	1	1,537	0.07%
2024/02/01	1	35.55	0	0.00	35.50	1	1,508	0.07%
2024/01/25	1	36.85	1	36.45	36.50	0	1,376	0.00%
2024/01/24	0	0.00	13	36.70	36.70	-13	1,352	-0.96%
2024/01/19	1	36.20	21	35.64	35.60	-20	1,289	-1.55%
2024/01/17	10	35.98	0	0.00	34.80	10	1,249	0.80%
2024/01/16	20	36.20	0	0.00	36.10	20	1,219	1.64%
2024/01/15	20	36.18	0	0.00	36.25	20	1,173	1.70%
2024/01/09	20	36.25	0	0.00	35.80	20	1,132	1.77%
2024/01/08	10	36.90	0	0.00	36.50	10	1,113	0.90%
2024/01/05	16	37.57	7	37.56	37.40	9	1,096	0.82%
2024/01/04	1	37.05	2	36.70	37.05	-1	1,012	-0.10%
2024/01/03	14	37.93	13	37.87	37.25	1	972	0.10%
2023/12/27	0	35.95	0	0.00	35.85	0	808	0.00%
2023/12/08	5	35.00	0	0.00	34.75	5	840	0.59%
2023/12/04	0	0.00	20	35.80	35.85	-20	834	-2.40%
2023/11/29	0	0.00	1	35.75	35.50	-1	854	-0.12%
2023/11/24	5	36.56	3	36.33	36.05	2	867	0.23%
2023/11/21	0	0.00	1	35.25	34.90	-1	832	-0.12%
2023/11/20	0	0.00	1	35.60	35.35	-1	835	-0.12%
2023/10/04	0	0.00	3	33.90	34.00	-3	1,607	-0.19%
2023/09/04	1	35.40	0	0.00	35.50	1	3,339	0.03%
2023/08/25	10	34.30	0	0.00	34.35	10	4,034	0.25%
2023/08/23	1	34.30	0	0.00	34.30	1	4,130	0.02%
2023/08/10	1	35.40	0	0.00	35.40	1	4,741	0.02%
2023/07/26	1	39.90	0	0.00	39.75	1	5,089	0.02%
2023/07/24	0	0.00	1	39.30	39.40	-1	5,107	-0.02%
2023/07/17	0	0.00	0.3	41.00	41.80	-0.3	5,365	0.00%
2023/07/14	1	41.50	0	0.00	41.25	1	5,904	0.02%
2023/07/10	0	0.00	2	43.00	42.45	-2	6,131	-0.03%
2023/07/07	3	43.48	0	0.00	43.10	3	6,198	0.05%
2023/07/06	2	46.03	2	45.40	45.30	0	6,206	0.00%
2023/07/04	0.3	45.30	2	45.60	45.55	-1.8	6,114	-0.03%
2023/07/03	0	0.00	3	45.88	45.35	-3	6,039	-0.05%
2023/06/30	0	0.00	1	44.30	44.30	-1	5,949	-0.02%
2023/06/29	5	43.89	0	0.00	43.90	5	5,909	0.08%
2023/06/28	0	0.00	1	43.40	43.25	-1	5,876	-0.02%
2023/06/27	2	43.18	6	43.01	43.05	-4	5,870	-0.07%
2023/06/26	32	44.03	26	44.19	43.95	6	5,812	0.10%
2023/06/21	73	44.81	71.1	45.42	45.05	2	5,673	0.03%
2023/06/16	1	42.95	1	42.25	41.85	0	5,255	0.00%
2023/06/15	0	0.00	10	42.65	42.65	-10	5,181	-0.19%
2023/06/14	1	42.60	0	0.00	42.40	1	5,159	0.02%
2023/06/13	1	43.00	12	42.80	42.70	-11	5,169	-0.21%
2023/06/09	3	42.92	0	0.00	42.75	3	5,135	0.06%
2023/06/08	14.1	44.10	7	44.36	43.80	7.1	5,065	0.14%
2023/06/07	4	43.51	3	43.65	43.20	1	4,933	0.02%
2023/06/06	2	43.33	5	42.75	43.95	-3	4,808	-0.06%
2023/06/02	14	42.57	4	43.18	42.35	10	4,735	0.21%
2023/06/01	7	43.39	10	43.37	43.25	-3	4,749	-0.06%
2023/05/31	1	42.05	9	42.52	42.40	-8	4,545	-0.18%
2023/05/30	5	41.98	8	42.14	42.00	-3	4,518	-0.07%
2023/05/29	5	41.80	3	41.80	41.75	2	4,490	0.04%
2023/05/26	1	41.65	2	41.68	41.00	-1	4,527	-0.02%
2023/05/25	1	41.75	5	41.72	41.60	-4	4,639	-0.09%
2023/05/24	1	41.65	3	41.33	41.55	-2	4,706	-0.04%
2023/05/23	10	41.89	7	41.74	41.60	3	4,677	0.06%
2023/05/22	2	41.60	4	41.68	41.60	-2	4,624	-0.04%
2023/05/19	1	39.85	0	0.00	40.30	1	4,515	0.02%
2023/05/18	34	40.68	42	40.73	40.50	-8	4,443	-0.18%
2023/05/17	25	40.98	37	40.56	40.60	-12	4,302	-0.28%
2023/05/16	20	39.00	23	39.27	38.95	-3	4,083	-0.07%
2023/05/12	0	0.00	1	38.00	38.10	-1	4,004	-0.02%
2023/05/11	0	0.00	9	37.73	37.60	-9	3,987	-0.23%
2023/05/10	5	38.93	4	38.50	38.45	1	3,927	0.03%
2023/05/09	2	38.93	0	0.00	39.55	2	3,851	0.05%
2023/05/08	1	38.75	2	38.88	38.75	-1	3,758	-0.03%
2023/05/05	6	38.47	1	38.75	38.30	5	3,720	0.13%
2023/05/04	60	38.46	62	38.68	38.95	-2	3,654	-0.05%
2023/05/03	1	37.10	0	0.00	37.05	1	3,480	0.03%
2023/04/27	3	37.30	2	37.45	37.45	1	3,434	0.03%
2023/04/26	4	37.08	4	37.21	37.20	0	3,407	0.00%
2023/04/25	0	0.00	10	36.90	36.90	-10	3,382	-0.30%
2023/04/24	13	37.72	2	37.70	37.70	11	3,331	0.33%
2023/04/21	2	38.00	6	37.98	37.50	-4	3,281	-0.12%
2023/04/20	26	39.19	13	39.20	38.50	13	3,166	0.41%
2023/04/19	103	42.14	58	42.43	41.25	45	2,923	1.54%	大買/
2023/04/14	8	38.07	8	37.95	37.90	0	2,165	0.00%
2023/04/12	6	36.85	10	36.77	36.80	-4	1,947	-0.21%
2023/04/11	4	35.56	0	0.00	36.40	4	1,843	0.22%
2023/04/06	0	0.00	1	33.90	34.05	-1	1,688	-0.06%
2023/03/31	1	34.40	0	0.00	34.25	1	1,679	0.06%
2023/03/30	0	0.00	1	34.55	34.30	-1	1,673	-0.06%
2023/03/21	0	0.00	7	34.92	34.75	-7	1,549	-0.45%
2023/03/20	0	0.00	8	34.73	34.75	-8	1,534	-0.52%
2023/03/17	0	34.75	8	34.63	34.35	-8	1,525	-0.52%
2023/03/16	10	34.40	0	0.00	34.10	10	1,501	0.67%
2023/03/09	0	0.00	1	35.50	35.50	-1	1,311	-0.08%
2023/03/08	0	0.00	13	36.17	36.10	-13	1,277	-1.02%
2023/03/07	2	36.80	0	0.00	36.75	2	1,226	0.16%
2023/03/06	3	36.08	47	35.94	36.50	-44	1,156	-3.80%
2023/03/03	1	34.20	0	0.00	34.10	1	1,046	0.10%
2023/03/01	1	33.70	0	0.00	33.75	1	1,000	0.10%
2023/02/24	67	34.12	40	34.50	34.20	27	970	2.78%
2023/02/23	30	35.06	39	34.88	35.05	-9	888	-1.01%
2023/02/22	9	33.30	3	33.50	33.95	6	712	0.84%
2023/02/21	0	0.00	1	31.85	31.75	-1	604	-0.17%
2023/02/16	0	0.00	3	31.00	31.20	-3	612	-0.49%
2023/02/15	0	0.00	1	30.90	30.85	-1	621	-0.16%
2023/02/14	3	30.85	0	0.00	30.85	3	624	0.48%
2023/02/07	0	0.00	1	31.15	31.10	-1	638	-0.16%
2023/02/03	0	0.00	1	31.40	31.35	-1	634	-0.16%
2023/02/02	0	0.00	19	30.82	31.05	-19	627	-3.03%
2023/02/01	20	30.46	0	0.00	30.60	20	659	3.03%
2023/01/06	1	29.75	0	0.00	29.90	1	724	0.14%
2022/12/27	1	29.85	0	0.00	29.85	1	796	0.13%
2022/12/15	0	0.00	1	31.00	30.85	-1	875	-0.11%
2022/12/01	0	0.00	1	31.90	31.85	-1	892	-0.11%
2022/11/24	1	31.60	0	0.00	31.45	1	923	0.11%
2022/11/14	0	0.00	5	31.00	30.70	-5	1,256	-0.40%
2022/11/08	0	0.00	1	30.20	30.10	-1	1,254	-0.08%
2022/11/07	1	30.15	0	0.00	30.10	1	1,274	0.08%
2022/11/01	0	0.00	11	28.70	29.05	-11	1,267	-0.87%
2022/10/31	0	0.00	4	28.60	28.50	-4	1,267	-0.32%
2022/10/28	15	28.35	0	0.00	28.10	15	1,268	1.18%
2022/08/31	0	0.00	1	36.50	36.35	-1	1,185	-0.08%
2022/08/29	1	36.05	0	0.00	36.05	1	1,214	0.08%
2022/08/26	1	37.35	0	0.00	37.50	1	1,183	0.08%
2022/08/23	1	36.25	1	36.35	36.40	0	1,050	0.00%
2022/08/22	0	0.00	2	36.43	36.35	-2	1,010	-0.20%
2022/08/19	1	36.15	0	0.00	36.10	1	934	0.11%
2022/07/11	0	0.00	1	34.10	34.10	-1	1,039	-0.10%
2022/06/24	2	33.70	2	33.98	33.50	0	1,097	0.00%
2022/06/23	0	0.00	4	32.70	33.10	-4	1,097	-0.36%
2022/06/22	1	33.05	1	33.10	33.00	0	1,095	0.00%
2022/06/21	1	33.85	3	34.03	34.15	-2	1,096	-0.18%
2022/06/20	1	33.40	0	0.00	33.00	1	1,104	0.09%
2022/06/17	1	33.85	1	34.10	34.65	0	1,093	0.00%
2022/06/16	6	35.02	1	35.35	34.25	5	1,090	0.46%
2022/06/15	1	34.90	1	35.10	34.90	0	1,101	0.00%
2022/06/13	0	34.60	0	0.00	34.35	0	1,125	0.00%
2022/06/08	1	35.20	0	0.00	34.75	1	1,140	0.09%
2022/06/07	0	0.00	1	35.30	35.20	-1	1,149	-0.09%
2022/06/01	1	34.50	0	0.00	33.95	1	1,155	0.09%
2022/04/27	0	0.00	3	33.80	34.05	-3	1,193	-0.25%
2022/04/11	5	36.75	5	36.20	36.10	0	1,606	0.00%
2022/01/17	0	0.00	5	41.05	41.05	-5	2,929	-0.17%
2022/01/14	5	40.67	0	0.00	40.70	5	2,925	0.17%
2022/01/13	0	0.00	7	41.84	41.80	-7	2,904	-0.24%
2022/01/12	4	41.90	1	42.20	41.80	3	2,903	0.10%
2022/01/10	3	42.72	0	0.00	42.70	3	2,863	0.10%
2022/01/07	57	44.12	57	44.58	43.70	0	2,813	0.00%
2022/01/04	0	0.00	7	42.94	42.80	-7	2,535	-0.28%
2022/01/03	7	42.86	0	0.00	42.70	7	2,526	0.28%
2021/12/30	2	43.85	0	0.00	43.45	2	2,520	0.08%
2021/12/29	0	0.00	0	43.30	43.50	0	2,512	0.00%
2021/12/21	0	42.95	0	0.00	42.75	0	2,579	0.00%
2021/12/16	0	42.25	0	0.00	42.30	0	2,562	0.00%
2021/12/14	0	0.00	1	42.00	41.60	-1	2,646	-0.04%
2021/12/13	0	0.00	2	42.70	42.50	-2	2,648	-0.08%
2021/12/06	0	0.00	10	40.58	41.40	-10	2,593	-0.39%
2021/12/01	0	0.00	1	40.10	40.45	-1	2,639	-0.04%
2021/11/30	0	0.00	1	40.35	39.50	-1	2,641	-0.04%
2021/11/26	1	40.80	1	41.90	40.90	0	2,624	0.00%
2021/11/25	1	42.40	1	41.85	41.90	0	2,608	0.00%
2021/11/22	0	0.00	1	42.05	42.25	-1	2,566	-0.04%
2021/11/19	3	41.73	0	0.00	41.40	3	2,548	0.12%
2021/11/17	2	40.83	0	0.00	40.65	2	2,472	0.08%
2021/11/16	2	41.20	1	41.30	41.15	1	2,434	0.04%
2021/11/15	1	41.90	1	41.85	41.85	0	2,433	0.00%
2021/11/11	0	0.00	1	40.80	40.80	-1	2,417	-0.04%
2021/11/09	0	0.00	1	41.10	40.85	-1	2,422	-0.04%
2021/11/04	1	41.75	0	0.00	41.05	1	2,504	0.04%
2021/11/03	1	41.25	0	0.00	41.30	1	2,493	0.04%
2021/11/01	6	43.65	5	43.55	43.20	1	2,378	0.04%
2021/10/29	10	43.11	36	42.85	42.50	-26	2,209	-1.18%
2021/10/27	1	39.95	1	40.10	40.30	0	1,858	0.00%
2021/10/26	1	39.95	1	40.50	39.95	0	1,849	0.00%
2021/10/25	2	41.20	0	0.00	41.05	2	1,805	0.11%
2021/09/22	1	37.65	0	0.00	37.20	1	2,133	0.05%
2021/09/08	2	37.85	0	0.00	36.85	2	2,092	0.10%
2021/08/26	1	39.60	0	0.00	39.50	1	2,203	0.05%
2021/08/19	1	38.90	0	0.00	38.60	1	2,385	0.04%
2021/08/16	10	40.10	0	0.00	39.60	10	2,447	0.41%
2021/08/13	2	39.50	0	0.00	39.10	2	2,458	0.08%
2021/08/11	1	40.90	0	0.00	39.80	1	2,508	0.04%
2021/08/09	3	42.50	0	0.00	42.35	3	2,621	0.11%
2021/07/30	0	0.00	3	42.90	42.90	-3	3,725	-0.08%
2021/07/26	1	44.00	0	0.00	44.00	1	4,858	0.02%
2021/07/22	0	0.00	2	44.43	44.20	-2	5,665	-0.04%
2021/07/21	0	0.00	2	44.50	43.70	-2	6,053	-0.03%
2021/07/14	1	45.75	0	0.00	45.30	1	6,380	0.02%
2021/07/09	0	0.00	2	44.40	44.65	-2	6,681	-0.03%
2021/07/08	4	45.30	0	0.00	45.30	4	6,699	0.06%
2021/07/07	0	0.00	1	46.20	46.20	-1	6,695	-0.01%
2021/07/05	1	46.90	1	46.90	46.80	0	6,838	0.00%
2021/07/02	0	0.00	2	46.30	46.15	-2	6,923	-0.03%
2021/07/01	0	0.00	1	46.20	46.15	-1	6,973	-0.01%
2021/06/30	0	0.00	10	47.10	46.60	-10	6,982	-0.14%
2021/06/29	16	47.32	6	48.03	46.95	10	6,981	0.14%
2021/06/24	0	0.00	9	46.44	46.35	-9	7,075	-0.13%
2021/06/23	0	0.00	1	46.40	46.60	-1	7,087	-0.01%
2021/06/21	26	45.50	0	0.00	45.15	26	7,091	0.37%
2021/06/18	5	46.46	0	0.00	46.25	5	7,147	0.07%
2021/06/16	0	0.00	2	46.20	45.60	-2	7,202	-0.03%
2021/06/11	2	46.10	0	0.00	46.10	2	7,259	0.03%
2021/06/08	1	45.90	2	45.95	45.90	-1	7,324	-0.01%
2021/06/07	3	45.92	0	0.00	45.95	3	7,389	0.04%
2021/06/04	1	46.25	20	46.68	46.25	-19	7,465	-0.25%
2021/06/03	0	0.00	1	47.10	47.10	-1	7,645	-0.01%
2021/06/02	2	47.15	2	47.10	46.65	0	7,765	0.00%
2021/06/01	8	46.59	0	0.00	47.30	8	7,887	0.10%
2021/05/31	5	46.46	16	46.40	46.10	-11	7,998	-0.14%
2021/05/28	4	45.91	1	46.00	46.20	3	8,104	0.04%
2021/05/25	20	45.60	0	0.00	45.35	20	9,336	0.21%
2021/05/20	9	44.67	16	45.23	44.20	-7	9,300	-0.08%
2021/05/19	3	45.32	3	44.88	45.55	0	9,265	0.00%
2021/05/18	0	0.00	1	44.30	45.30	-1	9,254	-0.01%
2021/05/17	0	0.00	6	43.89	43.40	-6	9,214	-0.07%
2021/05/14	8	48.80	7	49.54	48.20	1	9,147	0.01%
2021/05/13	14	49.70	16	49.72	48.70	-2	9,073	-0.02%
2021/05/12	16	50.98	13	50.75	50.20	3	8,880	0.03%
2021/05/11	10	52.33	2	53.05	51.00	8	8,570	0.09%
2021/05/10	9	52.28	19	52.21	52.10	-10	8,381	-0.12%
2021/05/07	24	51.78	22	52.12	51.80	2	8,306	0.02%
2021/05/06	0	0.00	2	49.30	49.55	-2	8,117	-0.02%
2021/05/05	53	50.95	52	49.05	49.10	1	8,057	0.01%
2021/05/04	37	51.68	29	52.35	49.45	8	7,886	0.10%
2021/05/03	36	54.73	35	55.08	54.30	1	7,340	0.01%
2021/04/29	23	54.41	30	55.62	54.20	-7	7,002	-0.10%
2021/04/28	121	55.14	106	55.63	55.40	15	6,796	0.22%	大買/大賣/
2021/04/27	22	53.79	28	53.48	56.70	-6	6,320	-0.09%
2021/04/26	24	51.60	22	51.31	51.60	2	5,953	0.03%
2021/04/23	1	50.50	1	50.50	50.70	0	5,875	0.00%
2021/04/21	1	51.80	0	0.00	50.60	1	5,941	0.02%
2021/04/20	4	51.43	3	51.00	51.50	1	5,881	0.02%
2021/04/19	2	51.35	1	51.80	51.10	1	5,832	0.02%
2021/04/16	50	49.99	52	50.41	49.85	-2	5,667	-0.04%
2021/04/15	11	49.85	0	0.00	49.55	11	5,648	0.19%
2021/04/14	1	47.30	2	47.98	47.75	-1	5,601	-0.02%
2021/04/09	19	49.50	19	52.00	49.50	0	5,567	0.00%
2021/04/08	1	52.30	8	52.26	52.20	-7	5,458	-0.13%
2021/04/07	0	0.00	1	51.50	51.50	-1	5,365	-0.02%
2021/03/31	2	50.10	2	50.20	50.20	0	5,278	0.00%
2021/03/30	56	50.93	54	50.93	50.90	2	5,252	0.04%
2021/03/29	0	0.00	1	50.10	50.30	-1	5,092	-0.02%
2021/03/26	4	50.10	4	50.00	49.70	0	5,076	0.00%
2021/03/25	5	49.87	5	50.02	50.10	0	5,086	0.00%
2021/03/24	1	49.50	0	0.00	49.95	1	5,116	0.02%
2021/03/23	25	49.75	20	51.20	49.70	5	5,191	0.10%
2021/03/22	0	0.00	2	50.30	50.50	-2	5,131	-0.04%
2021/03/19	2	49.55	1	49.90	49.55	1	5,117	0.02%
2021/03/18	1	49.60	0	0.00	49.60	1	5,131	0.02%
2021/03/16	1	49.80	0	0.00	49.30	1	5,242	0.02%
2021/03/15	2	49.88	0	0.00	49.60	2	5,225	0.04%
2021/03/12	3	50.53	0	0.00	50.30	3	5,247	0.06%
2021/03/11	0	0.00	1	50.70	50.70	-1	5,268	-0.02%
2021/03/10	24	50.27	20	51.71	50.30	4	5,244	0.08%
2021/03/09	36	51.02	42	50.65	51.30	-6	5,193	-0.12%
2021/03/08	4	50.38	8	50.23	49.85	-4	5,083	-0.08%
2021/03/05	45	49.27	46	49.72	49.15	-1	5,033	-0.02%
2021/03/04	6	49.97	8	49.54	50.20	-2	4,909	-0.04%
2021/03/03	18	48.64	20	48.55	49.10	-2	4,795	-0.04%
2021/03/02	250	49.11	246	49.77	48.10	4	4,671	0.09%	大買/大賣/
2021/02/26	3	50.00	2	50.20	50.20	1	4,017	0.02%
2021/02/02	0	0.00	1	43.00	42.65	-1	3,526	-0.03%
2021/01/28	0	0.00	1	43.40	42.80	-1	3,810	-0.03%
2021/01/21	1	42.65	1	43.00	42.60	0	3,768	0.00%
2021/01/19	0	0.00	1	45.50	45.50	-1	3,658	-0.03%
2021/01/15	25	45.69	22	46.50	45.65	3	3,672	0.08%
2021/01/14	2	45.50	1	45.75	46.15	1	3,537	0.03%
2021/01/11	0	0.00	10	44.85	45.25	-10	3,491	-0.29%
2021/01/05	1	47.00	1	46.75	46.75	0	3,511	0.00%
2020/12/29	0	0.00	3	46.25	46.10	-3	3,439	-0.09%
2020/12/25	0	0.00	1	46.30	46.45	-1	3,405	-0.03%
2020/12/24	8	45.94	8	45.90	45.65	0	3,385	0.00%
2020/12/21	0	0.00	2	46.80	46.60	-2	3,399	-0.06%
2020/12/18	2	46.45	0	0.00	46.50	2	3,378	0.06%
2020/12/15	1	44.90	0	0.00	43.90	1	3,294	0.03%
2020/12/11	0	0.00	3	44.77	44.20	-3	3,371	-0.09%
2020/12/08	1	48.00	0	0.00	47.65	1	3,227	0.03%
2020/12/04	0	0.00	2	47.80	47.50	-2	3,174	-0.06%
2020/12/02	3	47.98	3	48.07	48.00	0	3,185	0.00%
2020/12/01	2	47.08	0	0.00	47.45	2	3,154	0.06%
2020/11/30	1	46.70	0	0.00	46.80	1	3,153	0.03%
2020/11/27	0	0.00	2	46.80	46.70	-2	3,468	-0.06%
2020/11/24	3	45.80	0	0.00	45.90	3	3,694	0.08%
2020/11/23	2	46.55	0	0.00	46.30	2	3,682	0.05%
2020/11/20	0	0.00	10	46.20	46.20	-10	3,695	-0.27%
2020/11/19	1	46.00	0	0.00	46.15	1	3,696	0.03%
2020/11/17	2	46.30	4	46.00	45.75	-2	3,721	-0.05%
2020/11/12	1	45.70	1	46.30	45.55	0	3,977	0.00%
2020/11/11	0	0.00	2	46.60	46.55	-2	3,953	-0.05%
2020/11/10	2	46.85	9	46.47	46.10	-7	4,035	-0.17%
2020/11/09	13	46.78	5	47.20	46.35	8	4,039	0.20%
2020/11/06	7	48.74	7	48.88	48.20	0	3,974	0.00%
2020/11/05	0	0.00	1	50.40	50.90	-1	3,849	-0.03%
2020/11/04	2	50.00	2	49.95	49.95	0	3,935	0.00%
2020/10/30	0	0.00	2	50.40	50.40	-2	4,539	-0.04%
2020/10/28	6	50.13	0	0.00	49.60	6	5,864	0.10%
2020/10/26	5	51.30	0	0.00	51.30	5	6,158	0.08%
2020/10/23	11	52.82	21	52.87	52.30	-10	6,175	-0.16%
2020/10/22	1	51.70	6	51.93	52.10	-5	6,157	-0.08%
2020/10/21	0	0.00	1	52.00	51.40	-1	6,167	-0.02%
2020/10/20	0	0.00	1	51.20	51.60	-1	6,186	-0.02%
2020/10/19	25	51.90	20	51.50	51.90	5	6,246	0.08%
2020/10/16	40	51.35	34	52.47	51.10	6	6,416	0.09%
2020/10/15	6	52.52	19	52.42	52.50	-13	6,494	-0.20%
2020/10/14	6	50.52	0	0.00	50.50	6	6,415	0.09%
2020/10/13	10	50.56	0	0.00	50.50	10	6,414	0.16%
2020/10/12	0	0.00	3	49.37	49.00	-3	6,383	-0.05%
2020/10/07	5	50.10	0	0.00	49.80	5	6,400	0.08%
2020/10/06	1	49.85	1	50.10	50.00	0	6,421	0.00%
2020/09/28	0	0.00	5	48.16	48.70	-5	6,576	-0.08%
2020/09/23	3	51.27	2	50.90	50.80	1	6,633	0.02%
2020/09/18	0	0.00	1	52.90	53.00	-1	6,713	-0.01%
2020/09/17	27	52.30	31	52.28	52.30	-4	6,733	-0.06%
2020/09/16	36	52.09	23	52.37	51.80	13	6,734	0.19%
2020/09/15	15	50.90	15	52.80	52.80	0	6,707	0.00%
2020/09/10	4	50.00	9	50.83	50.00	-5	6,757	-0.07%
2020/09/09	5	49.24	0	0.00	50.60	5	6,774	0.07%
2020/09/08	1	49.90	0	0.00	50.00	1	6,791	0.01%
2020/09/07	1	52.40	0	0.00	51.00	1	6,866	0.01%
2020/09/04	4	52.60	5	52.60	52.60	-1	7,056	-0.01%
2020/09/03	0	0.00	5	53.50	53.30	-5	7,034	-0.07%
2020/09/02	107	54.05	103	54.41	53.60	4	6,995	0.06%	大買/大賣/
2020/09/01	57	54.07	57	54.05	54.10	0	6,747	0.00%
2020/08/31	20	49.20	20	50.50	49.20	0	6,630	0.00%
2020/08/27	0	0.00	4	50.06	49.90	-4	6,667	-0.06%
2020/08/26	3	49.93	2	50.10	50.10	1	6,812	0.01%
2020/08/24	1	51.00	2	50.75	50.40	-1	6,799	-0.01%
2020/08/21	5	50.90	1	51.00	51.00	4	6,832	0.06%
2020/08/20	2	51.15	4	51.70	50.00	-2	6,892	-0.03%
2020/08/19	16	53.44	17	54.13	53.20	-1	6,765	-0.01%
2020/08/18	0	0.00	5	53.90	53.70	-5	6,689	-0.07%
2020/08/17	3	54.00	2	53.60	53.50	1	6,637	0.02%
2020/08/14	15	53.96	11	53.84	53.90	4	6,688	0.06%
2020/08/13	1	53.20	1	53.40	53.00	0	6,593	0.00%
2020/08/12	24	53.77	27	53.71	53.30	-3	6,543	-0.05%
2020/08/11	9	54.96	4	55.35	55.30	5	6,474	0.08%
2020/08/10	11	55.56	11	55.70	54.70	0	6,424	0.00%
2020/08/07	59	56.20	33	56.76	55.10	26	6,362	0.41%
2020/08/06	16	57.30	17	57.57	58.40	-1	6,139	-0.02%
2020/08/05	14	57.43	16	57.11	58.00	-2	6,004	-0.03%
2020/08/04	133	57.54	124	57.31	57.50	9	5,790	0.16%	大買/大賣/
2020/08/03	206	54.43	380	53.88	56.20	-174	5,322	-3.27%	大買/大賣/鉅額交易
2020/07/31	200	51.30	74	51.90	51.90	126	4,519	2.79%	大買/鉅額交易
2020/07/28	0	0.00	2	44.95	44.50	-2	4,215	-0.05%
2020/07/23	31	47.15	32	47.88	47.15	-1	4,253	-0.02%
2020/07/22	142	48.08	189	47.95	47.80	-47	4,254	-1.10%	大買/大賣/
2020/07/21	162	47.22	112	47.51	47.70	50	4,074	1.23%	大買/大賣/
2020/07/10	1	45.45	3	46.10	44.85	-2	4,348	-0.05%
2020/07/07	22	46.81	23	47.91	46.80	-1	4,490	-0.02%
2020/07/03	21	46.90	22	47.35	46.90	-1	4,534	-0.02%
2020/07/02	21	47.35	21	47.30	47.35	0	4,543	0.00%
2020/07/01	2	47.55	3	47.83	47.30	-1	4,521	-0.02%
2020/06/30	0	0.00	1	46.60	46.45	-1	4,446	-0.02%
2020/06/29	4	46.21	1	46.30	46.05	3	4,461	0.07%
2020/06/24	0	0.00	2	46.53	46.80	-2	4,460	-0.04%
2020/06/23	0	0.00	5	46.05	45.90	-5	4,455	-0.11%
2020/06/22	1	46.65	2	46.63	46.60	-1	4,438	-0.02%
2020/06/17	0	0.00	2	45.60	45.05	-2	4,391	-0.05%
2020/06/15	1	46.50	0	0.00	45.00	1	4,478	0.02%
2020/06/12	26	45.82	23	45.79	46.50	3	4,474	0.07%
2020/06/11	17	47.09	15	46.59	46.30	2	4,393	0.05%
2020/06/09	3	44.95	0	0.00	44.85	3	4,267	0.07%
2020/06/08	65	45.50	55	46.10	45.30	10	4,328	0.23%
2020/06/05	10	46.00	10	45.20	45.85	0	4,260	0.00%
2020/06/04	0	0.00	2	44.58	44.20	-2	4,175	-0.05%
2020/06/03	44	44.64	33	45.22	44.65	11	4,185	0.26%
2020/06/02	41	44.89	43	44.40	45.00	-2	4,107	-0.05%
2020/06/01	1	43.35	0	0.00	43.45	1	3,947	0.03%
2020/05/28	5	43.45	5	43.39	42.15	0	3,943	0.00%
2020/05/27	5	42.90	10	43.23	42.80	-5	3,904	-0.13%
2020/05/26	10	42.55	0	0.00	42.55	10	3,843	0.26%
2020/05/22	3	42.65	3	42.10	41.60	0	3,868	0.00%
2020/05/18	2	39.43	2	39.70	39.35	0	3,856	0.00%
2020/05/12	4	42.80	4	42.30	42.75	0	3,841	0.00%
2020/05/11	0	0.00	3	42.60	42.40	-3	3,838	-0.08%
2020/05/08	0	0.00	2	42.30	41.85	-2	3,837	-0.05%
2020/05/07	2	41.95	0	0.00	41.85	2	3,836	0.05%
2020/05/05	5	41.58	4	41.38	41.15	1	3,824	0.03%
2020/05/04	3	41.17	3	41.15	40.90	0	3,857	0.00%
2020/04/30	2	42.05	0	0.00	42.05	2	3,858	0.05%
2020/04/28	6	42.38	6	42.62	42.45	0	3,845	0.00%
2020/04/27	1	42.50	2	42.63	42.75	-1	3,893	-0.03%
2020/04/17	54	42.47	54	42.50	41.60	0	3,670	0.00%
2020/04/16	0	0.00	2	42.30	42.35	-2	3,527	-0.06%
2020/04/15	33	41.07	32	40.99	41.00	1	3,469	0.03%
2020/04/14	2	40.90	3	40.97	41.50	-1	3,430	-0.03%
2020/04/13	2	39.08	4	39.50	38.85	-2	3,288	-0.06%
2020/04/10	0	0.00	2	38.65	38.55	-2	3,252	-0.06%
2020/04/09	5	38.82	2	39.45	38.55	3	3,263	0.09%
2020/04/07	3	36.60	7	36.45	36.50	-4	3,124	-0.13%
2020/04/06	2	35.20	7	35.58	35.55	-5	3,130	-0.16%
2020/04/01	3	34.65	9	35.16	35.30	-6	3,132	-0.19%
2020/03/31	30	34.59	20	34.86	34.65	10	3,111	0.32%
2020/03/27	13	35.13	5	36.02	34.80	8	3,074	0.26%
2020/03/26	1	34.85	1	35.15	35.65	0	3,032	0.00%
2020/03/25	0	0.00	1	35.95	35.45	-1	2,985	-0.03%
2020/03/24	0	0.00	3	34.20	34.00	-3	2,911	-0.10%
2020/03/23	3	33.10	0	0.00	32.65	3	2,919	0.10%
2020/03/20	1	33.70	4	33.78	34.00	-3	2,908	-0.10%
2020/03/19	3	31.70	5	31.97	31.70	-2	2,868	-0.07%
2020/03/17	0	0.00	5	36.15	36.00	-5	2,738	-0.18%
2020/03/16	16	37.00	20	38.98	37.00	-4	2,702	-0.15%
2020/03/13	0	0.00	2	39.25	39.05	-2	2,719	-0.07%
2020/03/12	3	42.00	0	0.00	42.10	3	2,630	0.11%
2020/03/04	2	46.13	2	46.00	46.00	0	2,458	0.00%
2020/02/27	1	45.45	0	0.00	44.85	1	2,427	0.04%
2020/02/26	1	46.55	1	47.05	46.40	0	2,382	0.00%
2020/02/24	1	46.95	2	46.33	46.15	-1	2,352	-0.04%
2020/02/21	4	47.65	5	47.60	47.65	-1	2,345	-0.04%
2020/02/19	59	48.24	58	48.60	48.20	1	2,331	0.04%
2020/02/18	21	48.40	21	48.40	48.40	0	2,295	0.00%
2020/02/17	1	48.20	0	0.00	48.30	1	2,334	0.04%
2020/02/14	0	0.00	1	47.45	47.45	-1	2,350	-0.04%
2020/02/13	2	47.45	0	0.00	47.00	2	2,483	0.08%
2020/02/12	0	0.00	1	47.20	47.40	-1	2,698	-0.04%
2020/02/11	3	46.20	3	46.13	46.35	0	2,854	0.00%
2020/02/10	1	44.15	1	44.65	45.05	0	3,051	0.00%
2020/02/07	1	45.30	0	0.00	45.30	1	3,249	0.03%
2020/02/05	1	46.85	0	0.00	46.10	1	3,350	0.03%
2020/01/31	1	48.10	1	47.95	47.50	0	3,623	0.00%
2020/01/30	1	48.00	0	0.00	48.00	1	4,256	0.02%
2020/01/20	0	0.00	2	53.20	53.30	-2	4,267	-0.05%
2020/01/03	1	56.50	0	0.00	56.60	1	5,665	0.02%
2020/01/02	0	0.00	4	57.65	57.70	-4	5,681	-0.07%
2019/12/31	1	57.10	1	56.80	56.80	0	5,674	0.00%
2019/12/27	2	57.00	2	57.10	57.10	0	5,690	0.00%
2019/12/25	0	0.00	13	55.80	56.50	-13	5,675	-0.23%
2019/12/24	1	55.60	3	56.13	55.70	-2	5,699	-0.04%
2019/12/20	2	56.20	0	0.00	56.20	2	5,724	0.03%
2019/12/19	20	56.52	20	56.97	56.50	0	5,743	0.00%
2019/12/17	0	0.00	1	57.00	57.00	-1	5,855	-0.02%
2019/12/11	5	57.10	0	0.00	57.10	5	5,931	0.08%
2019/12/10	0	0.00	6	57.35	57.60	-6	5,945	-0.10%
2019/12/09	0	0.00	1	55.90	55.90	-1	5,894	-0.02%
2019/12/06	1	55.60	3	56.00	55.60	-2	5,930	-0.03%
2019/12/05	1	55.50	0	0.00	55.50	1	5,982	0.02%
2019/12/03	3	55.00	0	0.00	55.30	3	6,008	0.05%
2019/12/02	13	54.78	2	54.60	54.60	11	6,029	0.18%
2019/11/29	6	55.68	1	55.40	55.40	5	6,032	0.08%
2019/11/28	0	0.00	13	56.22	56.10	-13	6,059	-0.21%
2019/11/26	13	55.78	0	0.00	55.00	13	6,273	0.21%
2019/11/21	0	0.00	17	55.76	55.80	-17	6,645	-0.26%
2019/11/20	7	55.49	0	0.00	55.10	7	6,689	0.10%
2019/11/19	4	56.45	0	0.00	56.30	4	6,725	0.06%
2019/11/15	1	55.60	5	56.00	56.00	-4	6,878	-0.06%
2019/11/14	24	55.33	9	55.37	55.00	15	6,901	0.22%
2019/11/13	4	56.33	2	56.30	56.10	2	6,916	0.03%
2019/11/12	5	56.64	5	56.78	57.00	0	6,993	0.00%
2019/11/11	22	56.90	11	57.05	55.80	11	7,019	0.16%
2019/11/08	40	60.75	35	60.91	60.10	5	6,897	0.07%
2019/11/07	9	63.93	6	63.53	62.80	3	6,827	0.04%
2019/11/06	62	68.70	65	67.66	66.30	-3	6,655	-0.05%
2019/11/05	16	67.49	3	67.67	67.20	13	6,493	0.20%
2019/11/04	14	68.36	13	68.08	67.70	1	6,517	0.02%
2019/11/01	24	67.34	18	67.21	67.60	6	6,488	0.09%
2019/10/31	4	65.95	12	66.10	66.30	-8	6,466	-0.12%
2019/10/30	29	67.03	29	66.83	67.20	0	6,403	0.00%
2019/10/29	254	67.75	283	67.57	67.70	-29	6,323	-0.46%	大買/大賣/
2019/10/28	0	0.00	3	63.83	63.80	-3	5,741	-0.05%
2019/10/25	4	62.60	0	0.00	62.50	4	5,747	0.07%
2019/10/24	0	0.00	2	62.80	63.20	-2	5,844	-0.03%
2019/10/22	35	64.20	35	63.11	63.00	0	5,810	0.00%
2019/10/18	4	62.10	2	62.10	62.10	2	5,594	0.04%
2019/10/17	1	62.00	9	62.14	62.10	-8	5,546	-0.14%
2019/10/16	47	63.90	1,019	64.85	61.40	-972	5,476	-17.75%	大賣/鉅額交易
2019/10/15	1,021	64.16	35	63.39	64.20	986	5,053	19.51%	大買/鉅額交易
2019/10/14	10	58.45	2	58.55	58.40	8	4,701	0.17%
2019/10/08	2	57.80	0	0.00	57.80	2	4,685	0.04%
2019/10/07	1	57.80	2	58.00	58.00	-1	4,676	-0.02%
2019/10/04	1	57.00	0	0.00	56.80	1	4,681	0.02%
2019/10/03	2	56.40	3	56.73	56.90	-1	4,645	-0.02%
2019/09/27	1	56.00	0	0.00	55.90	1	5,072	0.02%
2019/09/26	2	57.50	0	0.00	57.10	2	5,106	0.04%
2019/09/25	4	58.10	0	0.00	57.80	4	5,178	0.08%
2019/09/24	0	0.00	1	58.60	58.60	-1	5,201	-0.02%
2019/09/23	2	58.70	7	58.37	58.90	-5	5,188	-0.10%
2019/09/20	7	58.53	6	58.40	57.80	1	5,158	0.02%
2019/09/19	4	58.10	4	57.93	58.30	0	5,046	0.00%
2019/09/18	2	57.50	3	57.87	57.20	-1	5,058	-0.02%
2019/09/16	0	0.00	2	57.90	57.60	-2	5,045	-0.04%
2019/09/12	0	0.00	3	58.23	57.80	-3	5,051	-0.06%
2019/09/10	3	57.27	0	0.00	57.00	3	5,016	0.06%
2019/09/09	2	58.30	0	0.00	57.80	2	5,071	0.04%
2019/09/02	2	56.60	2	57.00	57.10	0	5,012	0.00%
2019/08/30	2	57.70	0	0.00	56.80	2	5,006	0.04%
2019/08/29	5	58.44	4	58.45	58.00	1	4,901	0.02%
2019/08/28	8	59.83	7	59.27	59.20	1	4,787	0.02%
2019/08/27	6	58.37	6	58.60	59.50	0	4,670	0.00%
2019/08/26	6	56.78	26	56.96	56.80	-20	4,483	-0.45%
2019/08/23	20	57.90	0	0.00	57.90	20	4,476	0.45%
2019/08/22	1	57.80	1	57.40	57.20	0	4,483	0.00%
2019/08/21	0	0.00	11	57.17	57.50	-11	4,433	-0.25%
2019/08/20	0	0.00	1	56.30	55.80	-1	4,345	-0.02%
2019/08/16	4	56.20	40	56.74	56.10	-36	4,274	-0.84%
2019/08/15	40	56.25	13	54.84	56.30	27	4,212	0.64%
2019/08/14	3	56.70	8	55.41	55.20	-5	4,113	-0.12%
2019/08/13	1	55.30	16	55.78	55.90	-15	3,973	-0.38%
2019/08/12	4	55.00	1	55.10	55.30	3	3,906	0.08%
2019/08/07	0	0.00	2	52.70	52.20	-2	3,784	-0.05%
2019/08/06	3	50.17	1	51.30	52.20	2	3,783	0.05%
2019/08/05	0	0.00	5	50.60	50.00	-5	3,728	-0.13%
2019/08/02	1	52.40	1	53.20	52.30	0	3,701	0.00%
2019/08/01	1	55.20	0	0.00	54.40	1	3,686	0.03%
2019/07/31	8	55.40	2	55.30	55.60	6	3,662	0.16%
2019/07/30	0	0.00	5	53.30	54.20	-5	3,576	-0.14%
2019/07/29	17	55.10	14	55.07	54.10	3	3,565	0.08%
2019/07/26	2	53.75	3	54.13	55.00	-1	3,490	-0.03%
2019/07/25	2	53.80	0	0.00	53.80	2	3,391	0.06%
2019/07/12	1	52.70	0	0.00	52.70	1	3,525	0.03%
2019/07/11	0	0.00	1	53.10	52.70	-1	3,582	-0.03%
2019/07/09	1	52.50	0	0.00	52.40	1	4,039	0.02%
2019/07/08	50	54.54	51	53.60	53.00	-1	4,095	-0.02%
2019/07/05	1	51.90	1	52.10	53.00	0	4,034	0.00%
2019/07/04	57	52.98	58	52.76	52.40	-1	4,054	-0.02%
2019/07/03	1	52.00	0	0.00	51.10	1	3,897	0.03%
2019/07/02	16	52.03	18	51.63	51.90	-2	3,988	-0.05%
2019/06/25	4	50.63	2	50.75	50.00	2	4,187	0.05%
2019/06/21	0	0.00	1	50.50	49.35	-1	4,231	-0.02%
2019/06/20	0	0.00	1	50.80	51.00	-1	4,253	-0.02%
2019/06/18	2	49.73	0	0.00	49.60	2	4,492	0.04%
2019/06/17	5	51.64	6	51.12	50.10	-1	4,685	-0.02%
2019/06/14	2	50.60	2	50.20	50.70	0	5,180	0.00%
2019/06/13	1	49.25	1	49.60	49.25	0	5,243	0.00%
2019/06/12	1	49.30	0	0.00	49.20	1	5,318	0.02%
2019/06/06	1	48.70	0	0.00	48.00	1	5,424	0.02%
2019/06/05	5	49.80	4	49.90	49.00	1	5,527	0.02%
2019/05/31	4	50.35	2	50.15	50.20	2	5,830	0.03%
2019/05/30	3	50.28	6	50.30	49.75	-3	5,885	-0.05%
2019/05/29	1	48.25	4	50.14	50.40	-3	5,846	-0.05%
2019/05/28	1	49.65	1	49.60	49.00	0	5,787	0.00%
2019/05/24	3	48.55	9	48.43	47.70	-6	5,805	-0.10%
2019/05/23	1	48.80	0	0.00	49.00	1	5,822	0.02%
2019/05/22	1	49.65	1	49.95	49.80	0	6,129	0.00%
2019/05/09	1	55.80	2	54.00	53.60	-1	6,898	-0.01%
2019/05/08	1	55.50	1	55.60	55.00	0	6,883	0.00%
2019/05/07	1	56.70	0	0.00	56.10	1	6,955	0.01%
2019/04/25	1	58.40	1	58.90	58.60	0	6,898	0.00%
2019/04/24	3	59.63	1	59.50	58.70	2	6,943	0.03%
2019/04/23	2	59.90	3	59.90	59.90	-1	6,911	-0.01%
2019/04/22	5	59.50	7	58.89	58.80	-2	6,873	-0.03%
2019/04/18	4	59.03	3	59.30	58.10	1	6,932	0.01%
2019/04/17	5	59.70	1	60.70	59.60	4	6,917	0.06%
2019/04/16	11	60.57	0	0.00	60.60	11	6,899	0.16%
2019/04/15	127	62.70	112	62.02	61.10	15	6,995	0.21%	大買/大賣/
2019/04/11	1	59.60	13	59.40	58.00	-12	6,682	-0.18%
2019/04/10	25	59.52	13	59.58	59.40	12	6,618	0.18%
2019/04/09	4	60.48	4	60.10	60.30	0	6,559	0.00%
2019/04/08	39	62.75	42	61.56	61.70	-3	6,502	-0.05%
2019/04/03	4	60.05	4	60.43	60.00	0	6,381	0.00%
2019/04/02	1	60.00	1	60.50	59.60	0	6,346	0.00%
2019/04/01	1	59.00	0	0.00	59.40	1	6,285	0.02%
2019/03/29	3	58.20	3	58.10	58.20	0	6,159	0.00%
2019/03/28	1	57.70	1	58.00	58.10	0	6,165	0.00%
2019/03/27	1	57.70	1	57.90	58.10	0	6,192	0.00%
2019/03/26	2	58.30	2	57.70	57.60	0	6,158	0.00%
2019/03/25	1	57.40	10	57.71	57.50	-9	6,139	-0.15%
2019/03/22	0	0.00	1	58.80	59.10	-1	6,089	-0.02%
2019/03/21	3	60.57	3	60.57	60.50	0	6,019	0.00%
2019/03/20	3	60.40	22	59.93	60.10	-19	5,947	-0.32%
2019/03/19	46	58.65	28	59.91	60.10	18	5,852	0.31%
2019/03/18	3	56.47	2	56.45	55.50	1	5,334	0.02%
2019/03/15	2	55.95	3	55.77	55.30	-1	5,433	-0.02%
2019/03/13	0	0.00	2	54.90	55.00	-2	5,895	-0.03%
2019/03/12	2	56.30	36	54.79	54.50	-34	5,936	-0.57%
2019/03/11	53	55.94	64	55.35	55.00	-11	6,024	-0.18%
2019/03/08	31	54.79	30	54.87	54.30	1	6,167	0.02%
2019/03/06	1	54.50	1	54.30	54.60	0	6,341	0.00%
2019/03/04	0	0.00	50	52.10	52.50	-50	6,321	-0.79%
2019/02/26	0	0.00	1	52.80	52.50	-1	6,482	-0.02%
2019/02/25	0	0.00	4	54.00	53.20	-4	6,681	-0.06%
2019/02/22	2	53.65	2	53.35	53.50	0	6,774	0.00%
2019/02/21	48	56.03	47	54.86	54.40	1	6,807	0.01%
2019/02/20	0	0.00	2	54.40	54.30	-2	6,657	-0.03%
2019/02/19	3	53.53	14	54.08	53.70	-11	6,603	-0.17%
2019/02/18	1	52.50	1	52.40	52.00	0	6,641	0.00%
2019/02/15	5	53.20	3	52.30	52.40	2	7,038	0.03%
2019/02/14	74	55.04	68	54.09	53.10	6	7,195	0.08%
2019/02/13	17	52.37	15	52.79	52.20	2	7,106	0.03%
2019/02/12	36	53.21	39	53.78	54.20	-3	7,212	-0.04%
2019/02/11	0	0.00	2	51.45	52.00	-2	7,137	-0.03%
2019/01/30	2	52.00	0	0.00	50.90	2	7,254	0.03%
2019/01/29	1	51.30	2	51.40	51.80	-1	7,308	-0.01%
2019/01/28	2	51.10	2	51.10	51.60	0	7,372	0.00%
2019/01/25	1	50.30	0	0.00	50.30	1	7,634	0.01%
2019/01/24	2	49.50	2	49.30	49.30	0	7,777	0.00%
2019/01/22	1	49.45	1	49.60	49.40	0	7,930	0.00%
2019/01/21	0	0.00	2	49.90	49.60	-2	8,009	-0.02%
2019/01/17	2	49.70	5	49.65	49.35	-3	8,256	-0.04%
2019/01/16	50	51.20	55	51.45	51.80	-5	8,237	-0.06%
2019/01/14	1	50.60	1	50.30	50.50	0	8,449	0.00%
2019/01/11	10	50.81	14	51.67	50.70	-4	8,592	-0.05%
2019/01/10	6	51.37	3	51.33	51.20	3	8,559	0.04%
2019/01/09	2	51.60	13	51.48	51.60	-11	8,609	-0.13%
2019/01/07	96	50.67	86	50.70	50.30	10	8,570	0.12%
2019/01/04	5	47.23	5	46.79	48.50	0	8,513	0.00%
2018/12/28	0	0.00	30	48.25	48.30	-30	8,878	-0.34%
2018/12/26	2	48.53	3	47.83	47.10	-1	9,083	-0.01%
2018/12/25	1	47.15	7	47.01	48.20	-6	9,276	-0.06%
2018/12/24	1	47.95	1	47.85	47.85	0	9,394	0.00%
2018/12/22	1	48.80	0	0.00	48.30	1	9,637	0.01%
2018/12/21	10	47.39	0	0.00	49.00	10	9,683	0.10%
2018/12/20	150	47.72	0	0.00	47.00	150	9,656	1.55%	大買/鉅額交易
2018/12/19	33	48.35	54	48.24	48.10	-21	9,624	-0.22%
2018/12/18	2	48.25	109	48.04	48.00	-107	9,619	-1.11%	大賣/鉅額交易
2018/12/17	1	49.40	1	48.95	48.80	0	9,591	0.00%
2018/12/14	5	49.70	0	0.00	49.35	5	9,598	0.05%
2018/12/13	0	0.00	20	48.51	49.30	-20	9,544	-0.21%
2018/12/12	143	49.77	13	49.74	49.45	130	9,529	1.36%	大買/鉅額交易
2018/12/11	0	0.00	18	47.79	48.30	-18	9,458	-0.19%
2018/12/10	19	46.86	141	46.92	46.90	-122	9,421	-1.29%	大賣/鉅額交易
2018/12/07	9	50.09	9	49.85	49.35	0	9,252	0.00%
2018/12/06	34	52.46	32	52.68	51.50	2	8,950	0.02%
2018/12/05	3	54.80	3	55.03	54.90	0	8,793	0.00%
2018/12/04	34	56.75	3	56.40	56.00	31	8,855	0.35%
2018/12/03	34	55.43	53	55.81	56.10	-19	8,835	-0.22%
2018/11/30	93	54.35	80	53.66	52.90	13	8,718	0.15%
2018/11/29	25	53.67	13	52.97	52.00	12	8,458	0.14%
2018/11/28	3	51.20	6	51.75	51.90	-3	8,366	-0.04%
2018/11/27	2	50.30	2	50.60	51.00	0	8,404	0.00%
2018/11/26	1	49.20	15	49.69	49.40	-14	8,372	-0.17%
2018/11/23	8	50.29	38	49.10	48.70	-30	8,377	-0.36%
2018/11/22	21	52.30	5	52.86	50.60	16	8,321	0.19%
2018/11/21	35	53.11	8	53.31	53.10	27	8,119	0.33%
2018/11/20	7	52.34	6	52.72	52.70	1	8,002	0.01%
2018/11/19	3	53.50	3	53.90	53.40	0	7,924	0.00%
2018/11/16	19	53.06	1	53.40	51.60	18	7,764	0.23%
2018/11/15	18	52.19	17	52.28	52.40	1	7,696	0.01%
2018/11/14	43	52.23	80	52.46	52.50	-37	7,556	-0.49%
2018/11/13	41	48.93	4	48.43	49.50	37	7,234	0.51%
2018/11/12	4	49.00	9	49.16	48.95	-5	7,046	-0.07%
2018/11/09	11	48.67	18	48.29	48.90	-7	6,990	-0.10%
2018/11/08	6	48.30	1	47.05	47.05	5	6,783	0.07%
2018/11/07	24	48.14	25	47.91	47.95	-1	6,736	-0.01%
2018/11/06	67	48.48	59	48.21	46.30	8	6,684	0.12%
2018/11/02	21	48.26	22	48.61	48.20	-1	6,511	-0.02%
2018/11/01	13	50.27	11	50.30	51.30	2	6,165	0.03%
2018/10/31	2	49.10	2	49.65	48.00	0	6,075	0.00%
2018/10/30	42	47.91	45	48.44	48.50	-3	6,028	-0.05%
2018/10/29	9	46.63	15	46.99	47.65	-6	6,022	-0.10%
2018/10/26	8	47.73	7	46.63	46.00	1	6,001	0.02%
2018/10/25	1	48.15	1	48.45	48.45	0	5,967	0.00%
2018/10/23	0	0.00	2	51.30	50.70	-2	5,973	-0.03%
2018/10/22	26	52.17	25	52.56	52.30	1	6,050	0.02%
2018/10/19	5	48.28	7	49.35	50.70	-2	5,930	-0.03%
2018/10/18	5	48.83	3	49.22	48.45	2	5,829	0.03%
2018/10/17	1	48.55	2	49.00	48.25	-1	5,994	-0.02%
2018/10/16	3	47.98	6	48.30	48.10	-3	6,125	-0.05%
2018/10/15	4	46.44	4	47.61	47.40	0	6,159	0.00%
2018/10/12	53	43.57	2	46.45	47.00	51	6,344	0.80%
2018/10/11	8	44.23	76	44.50	44.45	-68	6,514	-1.04%
2018/10/09	4	49.70	6	49.30	48.75	-2	6,289	-0.03%
2018/10/08	1	53.80	1	54.60	53.40	0	6,050	0.00%
2018/10/05	4	54.73	7	54.49	53.30	-3	5,974	-0.05%
2018/10/04	10	55.55	8	55.74	56.70	2	5,850	0.03%
2018/10/03	68	57.31	70	56.61	56.10	-2	5,789	-0.03%
2018/10/02	7	56.59	45	56.48	55.70	-38	5,593	-0.68%
2018/10/01	81	56.20	42	56.25	57.50	39	5,482	0.71%
2018/09/28	5	52.30	2	52.30	52.40	3	5,263	0.06%
2018/09/27	1	51.70	0	0.00	51.30	1	5,242	0.02%
2018/09/26	1	51.80	1	52.50	51.70	0	5,240	0.00%
2018/09/25	1	50.80	2	51.50	51.50	-1	5,224	-0.02%
2018/09/20	1	50.90	0	0.00	50.20	1	5,264	0.02%
2018/09/19	0	0.00	3	51.23	50.90	-3	5,261	-0.06%
2018/09/18	1	50.90	0	0.00	50.30	1	5,259	0.02%
2018/09/14	1	52.40	0	0.00	52.00	1	5,238	0.02%
2018/09/13	3	51.00	4	50.98	50.70	-1	5,246	-0.02%
2018/09/12	1	49.35	1	50.10	51.30	0	5,242	0.00%
2018/09/11	0	0.00	2	49.90	50.50	-2	5,246	-0.04%
2018/09/10	3	48.65	2	50.20	48.20	1	5,217	0.02%
2018/09/07	1	51.50	2	51.15	51.40	-1	5,124	-0.02%
2018/09/06	52	56.53	50	55.73	55.10	2	5,042	0.04%
2018/09/05	1	55.00	0	0.00	54.80	1	4,910	0.02%
2018/09/04	40	55.00	0	0.00	54.80	40	4,947	0.81%
2018/09/03	1	55.60	40	55.55	54.60	-39	4,929	-0.79%
2018/08/30	1	58.60	0	0.00	58.50	1	5,008	0.02%
2018/08/29	20	58.00	20	58.20	58.40	0	5,200	0.00%
2018/08/28	46	56.20	10	55.80	55.50	36	5,216	0.69%
2018/08/27	1	54.50	4	55.00	55.20	-3	5,241	-0.06%
2018/08/22	0	0.00	3	54.10	54.30	-3	5,357	-0.06%
2018/08/21	20	53.50	0	0.00	53.50	20	5,428	0.37%
2018/08/20	48	55.79	5	52.90	53.30	43	5,452	0.79%
2018/08/17	0	0.00	68	57.13	56.90	-68	5,360	-1.27%
2018/08/16	101	56.57	47	55.91	56.70	54	5,465	0.99%	大買/
2018/08/15	3	58.10	102	57.84	57.60	-99	5,472	-1.81%	大賣/
2018/08/13	4	59.85	6	59.60	58.20	-2	5,609	-0.04%
2018/08/10	0	0.00	5	61.80	61.30	-5	5,574	-0.09%
2018/08/09	0	0.00	2	62.00	61.70	-2	5,699	-0.04%
2018/08/08	0	0.00	1	62.60	62.30	-1	5,729	-0.02%
2018/08/07	4	63.23	0	0.00	62.30	4	5,763	0.07%
2018/08/03	3	62.40	4	61.80	61.80	-1	5,672	-0.02%
2018/08/02	4	62.35	0	0.00	61.10	4	5,662	0.07%
2018/08/01	77	63.25	61	62.43	62.50	16	5,636	0.28%
2018/07/31	5	61.68	0	0.00	60.60	5	5,546	0.09%
2018/07/27	37	60.14	36	59.66	62.20	1	5,676	0.02%
2018/07/25	84	61.68	2	61.30	60.80	82	5,528	1.48%
2018/07/24	9	61.16	86	60.61	61.10	-77	5,503	-1.40%
2018/07/23	6	64.73	2	63.90	63.60	4	5,308	0.08%
2018/07/20	0	0.00	7	67.14	67.80	-7	5,209	-0.13%
2018/07/19	27	67.72	64	68.48	66.30	-37	5,284	-0.70%
2018/07/18	42	67.86	10	64.74	67.90	32	5,321	0.60%
2018/07/16	0	0.00	2	62.60	62.90	-2	5,326	-0.04%
2018/07/13	7	62.44	6	62.37	62.40	1	5,435	0.02%
2018/07/12	3	61.70	0	0.00	61.70	3	5,790	0.05%
2018/07/11	0	0.00	5	61.10	60.50	-5	6,117	-0.08%
2018/07/10	5	58.80	0	0.00	59.40	5	6,364	0.08%
2018/07/09	0	0.00	5	61.50	61.00	-5	6,770	-0.07%
2018/07/05	0	0.00	2	62.50	61.70	-2	6,752	-0.03%
2018/07/02	1	64.50	1	63.50	63.00	0	6,841	0.00%
2018/06/29	2	64.20	2	64.80	64.40	0	6,841	0.00%
2018/06/28	2	62.60	2	63.10	62.70	0	6,809	0.00%
2018/06/27	0	0.00	2	63.30	62.70	-2	6,849	-0.03%
2018/06/26	2	62.60	2	62.50	62.60	0	6,878	0.00%
2018/06/25	0	0.00	2	63.30	63.00	-2	6,880	-0.03%
2018/06/22	2	62.40	0	0.00	62.40	2	6,917	0.03%
2018/06/20	4	63.68	0	0.00	63.30	4	6,947	0.06%
2018/06/19	2	66.40	1	65.70	65.00	1	6,953	0.01%
2018/06/15	5	66.06	0	0.00	66.40	5	6,975	0.07%
2018/06/14	5	66.10	2	66.00	65.50	3	6,966	0.04%
2018/06/13	0	0.00	2	65.50	65.50	-2	7,088	-0.03%
2018/06/12	3	65.40	5	65.20	65.10	-2	7,191	-0.03%
2018/06/08	3	66.23	0	0.00	66.70	3	7,249	0.04%
2018/06/07	3	67.90	22	67.98	66.80	-19	7,316	-0.26%
2018/06/06	1	69.20	3	69.93	69.50	-2	7,194	-0.03%
2018/06/05	10	67.30	10	66.90	67.30	0	7,006	0.00%
2018/06/04	0	0.00	2	65.90	65.70	-2	7,034	-0.03%
2018/06/01	2	64.60	1	64.70	64.80	1	7,030	0.01%
2018/05/30	0	0.00	5	66.50	65.80	-5	7,034	-0.07%
2018/05/29	1	66.00	0	0.00	66.00	1	7,029	0.01%
2018/05/28	1	66.60	5	66.68	66.80	-4	6,988	-0.06%
2018/05/25	1	66.10	1	65.90	65.90	0	7,093	0.00%
2018/05/24	0	0.00	4	66.05	66.60	-4	7,119	-0.06%
2018/05/23	0	0.00	2	65.20	65.10	-2	7,096	-0.03%
2018/05/22	2	65.00	0	0.00	64.50	2	7,150	0.03%
2018/05/21	61	66.57	68	65.52	65.10	-7	7,327	-0.10%
2018/05/18	14	64.21	0	0.00	64.40	14	7,305	0.19%
2018/05/17	2	65.70	0	0.00	64.20	2	7,663	0.03%
2018/05/16	0	0.00	1	63.30	63.00	-1	7,943	-0.01%
2018/05/15	3	63.57	20	65.00	63.10	-17	8,215	-0.21%
2018/05/14	0	0.00	17	64.41	63.80	-17	8,670	-0.20%
2018/05/10	0	0.00	2	64.55	64.50	-2	9,567	-0.02%
2018/05/09	1	63.60	0	0.00	63.00	1	9,803	0.01%
2018/05/07	6	62.60	5	61.90	62.70	1	10,436	0.01%
2018/05/04	4	61.28	4	59.95	61.20	0	10,847	0.00%
2018/05/03	2	65.00	1	65.00	63.80	1	10,823	0.01%
2018/05/02	1	65.30	1	66.30	65.60	0	11,215	0.00%
2018/04/27	1	64.60	0	0.00	64.20	1	11,456	0.01%
2018/04/26	16	64.32	16	64.38	63.50	0	11,494	0.00%
2018/04/25	15	65.10	25	64.72	65.50	-10	11,423	-0.09%
2018/04/24	13	63.28	21	63.43	62.90	-8	11,292	-0.07%
2018/04/23	44	66.62	36	67.13	66.00	8	11,038	0.07%
2018/04/20	34	68.75	1	68.90	68.10	33	10,952	0.30%
2018/04/19	12	68.47	11	67.55	67.80	1	10,791	0.01%
2018/04/18	16	69.53	36	68.82	68.50	-20	10,695	-0.19%
2018/04/17	21	74.12	11	73.85	71.00	10	10,337	0.10%
2018/04/16	8	79.53	13	79.83	78.20	-5	10,028	-0.05%
2018/04/13	41	76.66	35	77.60	77.50	6	9,783	0.06%
2018/04/10	1	72.30	0	0.00	71.70	1	9,573	0.01%
2018/04/09	0	0.00	2	72.70	72.70	-2	9,556	-0.02%
2018/04/03	0	0.00	6	71.70	71.20	-6	9,530	-0.06%
2018/03/31	1	72.80	5	72.70	72.80	-4	9,492	-0.04%
2018/03/30	0	0.00	1	73.10	72.70	-1	9,500	-0.01%
2018/03/29	8	72.93	0	0.00	72.40	8	9,550	0.08%
2018/03/28	0	0.00	1	73.50	72.90	-1	9,532	-0.01%
2018/03/27	31	74.25	30	73.09	73.10	1	9,510	0.01%
2018/03/26	1	71.10	1	71.40	71.40	0	9,514	0.00%
2018/03/23	2	70.10	8	70.73	71.10	-6	9,584	-0.06%
2018/03/22	4	73.10	2	74.20	72.50	2	9,572	0.02%
2018/03/21	0	0.00	5	73.60	73.50	-5	9,582	-0.05%
2018/03/20	0	0.00	5	73.30	73.40	-5	9,571	-0.05%
2018/03/19	10	75.58	4	74.43	74.10	6	9,578	0.06%
2018/03/16	13	73.56	0	0.00	73.50	13	9,445	0.14%
2018/03/15	10	72.90	17	73.45	72.90	-7	9,417	-0.07%
2018/03/14	6	72.60	5	72.10	71.90	1	9,447	0.01%
2018/03/13	0	0.00	1	73.90	73.20	-1	9,506	-0.01%
2018/03/12	1	71.60	0	0.00	71.90	1	9,604	0.01%
2018/03/09	5	72.46	0	0.00	70.90	5	9,821	0.05%
2018/03/08	20	73.00	25	72.15	72.10	-5	9,799	-0.05%
2018/03/07	5	69.98	0	0.00	70.20	5	9,717	0.05%
2018/03/06	8	70.25	0	0.00	70.00	8	9,756	0.08%
2018/03/02	3	70.87	2	71.10	71.00	1	9,787	0.01%
2018/03/01	0	0.00	7	71.66	71.90	-7	9,791	-0.07%
2018/02/27	6	73.23	6	75.18	72.60	0	9,849	0.00%
2018/02/26	2	73.70	1	73.20	73.20	1	9,747	0.01%
2018/02/23	1	73.40	10	72.70	72.90	-9	9,745	-0.09%
2018/02/22	6	72.52	0	0.00	72.50	6	9,784	0.06%
2018/02/21	18	73.34	6	73.73	73.70	12	9,834	0.12%
2018/02/12	11	68.97	1	70.20	68.90	10	9,840	0.10%
2018/02/09	21	69.29	1	68.30	69.80	20	9,841	0.20%
2018/02/08	10	73.31	5	71.60	70.80	5	9,486	0.05%
2018/02/07	7	78.47	3	79.30	75.50	4	9,260	0.04%
2018/02/06	48	78.12	4	77.10	76.60	44	9,230	0.48%
2018/02/05	12	85.27	2	85.20	85.00	10	8,934	0.11%
2018/02/02	11	91.78	9	93.77	91.40	2	8,933	0.02%
2018/02/01	7	103.79	23	101.63	101.50	-16	8,656	-0.18%
2018/01/31	41	102.66	36	103.88	104.00	5	8,489	0.06%
2018/01/30	33	102.47	26	100.66	99.50	7	8,227	0.09%
2018/01/29	8	101.19	3	100.33	100.50	5	8,091	0.06%
2018/01/26	2	95.65	28	96.85	96.80	-26	7,838	-0.33%
2018/01/25	74	96.57	66	95.15	94.70	8	7,710	0.10%
2018/01/24	36	91.08	41	91.71	92.90	-5	7,540	-0.07%
2018/01/23	10	89.35	0	0.00	88.30	10	7,405	0.14%
2018/01/19	2	87.60	2	86.70	86.70	0	7,471	0.00%
2018/01/16	2	87.80	2	87.60	87.60	0	7,569	0.00%
2018/01/08	0	0.00	1	88.80	87.20	-1	7,993	-0.01%
2018/01/05	57	90.02	50	87.70	87.20	7	7,976	0.09%
2018/01/03	0	0.00	2	84.50	84.40	-2	7,991	-0.03%
2018/01/02	2	83.00	2	83.50	83.70	0	8,156	0.00%