TPK-KY (3673)-大昌-新竹券商分點個股進出

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
38.30
漲跌
▲0.80
漲幅
+2.13%
成交量
3,267張
產業
上市光電類股
550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－大昌-新竹券商分點個股進出

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

大昌-新竹券商分點個股進出
大昌-新竹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
2024/05/21	1	37.70	1	38.35	37.50	0	2,258	0.00%
2024/05/20	1	37.75	1	37.75	37.75	0	2,239	0.00%
2024/05/10	0	0.00	1	36.95	36.90	-1	2,410	-0.04%
2024/05/07	1	37.10	0	0.00	36.80	1	2,439	0.04%
2024/04/30	0	0.00	2	38.30	38.30	-2	2,543	-0.08%
2024/04/24	0	0.00	1	36.90	37.15	-1	2,521	-0.04%
2024/04/22	2	36.20	1	36.00	36.00	1	2,579	0.04%
2024/04/19	1	36.60	0	0.00	36.30	1	2,585	0.04%
2024/04/16	0	0.00	0.1	37.20	37.25	-0.1	2,565	0.00%
2024/04/15	0	0.00	4	38.05	38.05	-4	2,557	-0.16%
2024/04/12	4	39.05	0	0.00	38.80	4	2,563	0.16%
2024/04/11	0	0.00	1	39.45	39.45	-1	2,603	-0.04%
2024/04/10	2	40.28	1	40.45	40.35	1	2,595	0.04%
2024/04/09	0	0.00	1	38.40	38.60	-1	2,554	-0.04%
2024/04/08	0	39.10	2	38.65	38.65	-2	2,582	-0.08%
2024/04/03	0	0.00	1	39.50	39.10	-1	2,546	-0.04%
2024/04/02	2	38.90	2	38.55	38.60	0	2,462	0.00%
2024/04/01	0	0.00	11	37.90	38.10	-11	2,394	-0.46%
2024/03/29	1	36.95	0	0.00	36.85	1	2,312	0.04%
2024/03/28	3	36.97	4	37.18	36.90	-1	2,288	-0.04%
2024/03/26	0	0.00	1	36.25	35.95	-1	2,181	-0.05%
2024/03/25	3	36.20	4	36.63	36.25	-1	2,128	-0.05%
2024/03/22	1	35.65	13	35.53	35.65	-12	2,092	-0.57%
2024/03/21	1	35.00	1	35.35	35.10	0	2,047	0.00%
2024/03/15	1	34.15	0	0.00	34.15	1	2,008	0.05%
2024/03/08	1	34.90	1	35.50	34.90	0	1,884	0.00%
2024/03/06	1	35.60	1	36.00	34.85	0	1,813	0.00%
2024/03/05	10	35.13	0	0.00	35.05	10	1,745	0.57%
2024/03/04	1	34.95	0	0.00	35.00	1	1,724	0.06%
2024/03/01	3	35.22	1	35.40	35.15	2	1,712	0.12%
2024/02/29	5	34.95	1	34.90	34.95	4	1,718	0.23%
2024/02/27	6	35.23	1	35.10	35.00	5	1,737	0.29%
2024/02/26	1	35.45	0	0.00	35.30	1	1,740	0.06%
2024/02/23	1	36.35	2	35.95	35.65	-1	1,730	-0.06%
2024/02/19	3	37.87	0	0.00	37.50	3	1,693	0.18%
2024/02/16	0	0.00	2	36.95	37.35	-2	1,662	-0.12%
2024/02/05	1	34.40	0	0.00	34.45	1	1,549	0.06%
2024/02/02	1	34.90	3	35.25	34.80	-2	1,537	-0.13%
2024/01/26	2	36.55	3	37.60	36.35	-1	1,447	-0.07%
2024/01/25	0	0.00	3	36.83	36.50	-3	1,376	-0.22%
2024/01/24	1	37.20	2	37.20	36.70	-1	1,352	-0.07%
2024/01/16	1	36.50	0	0.00	36.10	1	1,219	0.08%
2024/01/12	2	35.85	0	0.00	35.35	2	1,165	0.17%
2024/01/08	0	0.00	1	36.70	36.50	-1	1,113	-0.09%
2024/01/05	1	38.45	0	0.00	37.40	1	1,096	0.09%
2024/01/02	0	0.00	8	37.89	38.10	-8	907	-0.88%
2023/12/28	0	0.00	2	36.60	36.50	-2	829	-0.24%
2023/12/27	1	35.70	0	0.00	35.85	1	808	0.12%
2023/12/26	0	0.00	2	35.35	35.65	-2	809	-0.25%
2023/12/25	0	0.00	1	35.20	34.85	-1	793	-0.13%
2023/12/20	1	34.55	0	0.00	34.55	1	791	0.13%
2023/12/19	2	34.60	0	0.00	34.40	2	785	0.25%
2023/12/18	2	35.38	0	0.00	35.05	2	801	0.25%
2023/12/15	0	0.00	1	35.75	35.30	-1	808	-0.12%
2023/12/12	6	34.93	1	35.00	35.15	5	829	0.60%
2023/11/30	1	35.60	2	35.48	35.60	-1	844	-0.12%
2023/11/21	4	35.25	1	35.60	34.90	3	832	0.36%
2023/11/17	0.1	35.15	0	0.00	35.20	0.1	834	0.01%
2023/11/01	0	0.00	0	32.20	31.85	0	1,116	0.00%
2023/10/13	0	0.00	1	34.90	34.90	-1	1,439	-0.07%
2023/09/19	1	34.50	0	0.00	34.35	1	2,206	0.05%
2023/09/18	1	34.35	1	34.50	34.60	0	2,360	0.00%
2023/09/15	2	35.00	0	0.00	34.55	2	2,680	0.07%
2023/09/11	0	0.00	1	35.15	34.55	-1	2,926	-0.03%
2023/09/07	2	35.03	1	35.25	35.10	1	2,994	0.03%
2023/09/01	0	0.00	3	35.20	35.20	-3	3,496	-0.09%
2023/08/28	3	34.20	0	0.00	34.10	3	3,974	0.08%
2023/08/22	5	34.50	0	0.00	34.15	5	4,187	0.12%
2023/08/18	4	34.95	0	0.00	34.35	4	4,239	0.09%
2023/08/14	0	0.00	3	34.40	34.45	-3	4,550	-0.07%
2023/08/10	2	35.98	2	35.40	35.40	0	4,741	0.00%
2023/08/04	1	38.30	0	0.00	38.90	1	4,781	0.02%
2023/08/02	1	38.65	0	0.00	38.35	1	4,876	0.02%
2023/07/31	1	39.70	0	0.00	39.15	1	4,954	0.02%
2023/07/27	1	40.25	1	40.45	40.45	0	5,096	0.00%
2023/07/18	1	41.05	0	0.00	40.15	1	5,194	0.02%
2023/07/17	2	41.88	0	0.00	41.80	2	5,365	0.04%
2023/07/12	1	41.95	2	42.40	42.05	-1	5,992	-0.02%
2023/07/11	1	42.35	0	0.00	42.10	1	6,128	0.02%
2023/07/05	2	45.73	2	46.13	45.55	0	6,179	0.00%
2023/07/04	3	45.63	7	45.88	45.55	-4	6,114	-0.07%
2023/07/03	1	45.40	1	45.40	45.35	0	6,039	0.00%
2023/06/28	1	43.05	1	43.25	43.25	0	5,876	0.00%
2023/06/27	1	43.35	0	0.00	43.05	1	5,870	0.02%
2023/06/26	6	43.92	0	0.00	43.95	6	5,812	0.10%
2023/06/21	9	45.26	38	44.49	45.05	-29	5,673	-0.51%
2023/06/20	2	42.88	2	43.10	42.70	0	5,357	0.00%
2023/06/19	0	0.00	1	41.00	42.50	-1	5,310	-0.02%
2023/06/16	3	42.28	0	0.00	41.85	3	5,255	0.06%
2023/06/14	2	42.90	11	42.67	42.40	-9	5,159	-0.17%
2023/06/13	1	42.55	1	42.95	42.70	0	5,169	0.00%
2023/06/12	1	43.15	0	0.00	42.80	1	5,144	0.02%
2023/06/09	1	42.70	1	42.85	42.75	0	5,135	0.00%
2023/06/08	1	44.00	0	0.00	43.80	1	5,065	0.02%
2023/06/05	1	43.05	0	0.00	42.90	1	4,731	0.02%
2023/06/02	1	42.35	1	42.85	42.35	0	4,735	0.00%
2023/06/01	3	43.47	43	44.14	43.25	-40	4,749	-0.84%
2023/05/31	1	42.20	2	42.40	42.40	-1	4,545	-0.02%
2023/05/30	1	42.15	1	42.35	42.00	0	4,518	0.00%
2023/05/26	1	41.25	1	41.00	41.00	0	4,527	0.00%
2023/05/24	4	41.33	4	41.63	41.55	0	4,706	0.00%
2023/05/23	0	0.00	1	41.50	41.60	-1	4,677	-0.02%
2023/05/22	1	41.50	1	41.70	41.60	0	4,624	0.00%
2023/05/19	1	39.85	1	40.25	40.30	0	4,515	0.00%
2023/05/18	3	40.72	3	40.60	40.50	0	4,443	0.00%
2023/05/17	11	39.38	11	40.82	40.60	0	4,302	0.00%
2023/05/16	0	0.00	1	39.15	38.95	-1	4,083	-0.02%
2023/05/10	1	38.50	1	38.60	38.45	0	3,927	0.00%
2023/05/09	0	0.00	5	39.35	39.55	-5	3,851	-0.13%
2023/05/05	1	37.95	3	38.58	38.30	-2	3,720	-0.05%
2023/05/04	14	39.12	12	38.97	38.95	2	3,654	0.05%
2023/04/28	1	37.25	1	37.35	37.35	0	3,468	0.00%
2023/04/25	6	37.39	0	0.00	36.90	6	3,382	0.18%
2023/04/19	3	41.80	20	43.35	41.25	-17	2,923	-0.58%
2023/04/18	0	0.00	2.2	41.50	41.50	-2.2	2,349	-0.09%
2023/04/17	3	38.10	3	38.25	37.75	0	2,264	0.00%
2023/04/14	10	37.98	9	37.87	37.90	1	2,165	0.05%
2023/04/11	10	35.85	10	36.77	36.40	0	1,843	0.00%
2023/04/06	1	33.85	1	34.05	34.05	0	1,688	0.00%
2023/03/31	1	34.15	1	34.25	34.25	0	1,679	0.00%
2023/03/29	0	34.35	0	0.00	34.65	0	1,665	0.00%
2023/03/28	0	0.00	1	34.65	34.30	-1	1,666	-0.06%
2023/03/23	1	35.10	1	35.20	35.15	0	1,604	0.00%
2023/03/17	0	34.57	0	0.00	34.35	0	1,525	0.00%
2023/03/16	0	34.90	0	0.00	34.10	0	1,501	0.00%
2023/03/15	4	34.49	0	0.00	34.40	4	1,467	0.27%
2023/03/14	0	36.00	2	35.00	35.00	-2	1,453	-0.14%
2023/03/13	4	35.64	1	35.45	35.60	3	1,411	0.21%
2023/03/10	8	34.69	0	0.00	34.50	8	1,357	0.59%
2023/03/09	0	36.25	0	0.00	35.50	0	1,311	0.00%
2023/03/08	0	36.45	1	35.90	36.10	-1	1,277	-0.08%
2023/03/07	0	37.00	0	0.00	36.75	0	1,226	0.00%
2023/03/06	3	36.76	3	36.10	36.50	0	1,156	0.00%
2023/03/03	1	34.05	10	34.15	34.10	-9	1,046	-0.86%
2023/03/02	10	34.05	0	0.00	33.90	10	1,037	0.96%
2023/03/01	0	33.75	0	0.00	33.75	0	1,000	0.00%
2023/02/24	1	34.20	0	0.00	34.20	1	970	0.10%
2023/02/23	0	0.00	1	35.10	35.05	-1	888	-0.11%
2023/02/22	2	33.28	2	33.90	33.95	0	712	0.00%
2023/02/20	0	31.50	1	31.75	31.95	-1	605	-0.16%
2023/02/06	1	31.15	0	0.00	31.25	1	641	0.16%
2023/02/03	1	31.00	1	31.35	31.35	0	634	0.00%
2023/02/02	0	30.90	0	0.00	31.05	0	627	0.00%
2023/01/05	1	29.90	0	0.00	29.80	1	740	0.14%
2023/01/04	0	0.00	1	29.80	29.80	-1	748	-0.13%
2022/12/16	1	30.45	1	30.55	30.30	0	867	0.00%
2022/10/31	0	0.00	3	28.50	28.50	-3	1,267	-0.24%
2022/10/07	5	33.00	0	0.00	32.60	5	1,189	0.42%
2022/09/28	2	30.85	0	0.00	30.60	2	1,169	0.17%
2022/09/26	0	32.00	0	0.00	32.15	0	1,153	0.00%
2022/09/13	0	0.00	2	35.90	35.60	-2	1,197	-0.17%
2022/09/08	2	35.30	0	0.00	35.45	2	1,213	0.16%
2022/09/01	0	0.00	2	35.78	35.60	-2	1,206	-0.17%
2022/08/31	1	36.45	0	0.00	36.35	1	1,185	0.08%
2022/08/25	2	36.70	1	36.70	36.85	1	1,090	0.09%
2022/08/24	0	0.00	1	36.40	36.00	-1	1,069	-0.09%
2022/08/22	1	36.45	1	36.80	36.35	0	1,010	0.00%
2022/08/19	1	35.10	12	36.40	36.10	-11	934	-1.18%
2022/08/17	5	33.85	0	0.00	33.80	5	873	0.57%
2022/08/16	7	34.10	0	0.00	33.90	7	879	0.80%
2022/07/27	5	34.25	7	34.49	34.70	-2	983	-0.20%
2022/07/26	0	0.00	0.2	34.10	33.85	-0.2	978	-0.02%
2022/07/22	2	33.70	0	0.00	33.60	2	994	0.20%
2022/07/21	0	0.00	1	33.65	33.65	-1	1,015	-0.10%
2022/07/20	1	34.55	0	0.00	34.55	1	1,022	0.10%
2022/07/01	0	0.00	3	32.45	32.35	-3	1,134	-0.26%
2022/06/24	0	0.00	4	33.90	33.50	-4	1,097	-0.36%
2022/06/10	0	35.15	5	35.30	35.20	-5	1,135	-0.44%
2022/06/07	3	35.58	0	0.00	35.20	3	1,149	0.26%
2022/06/02	0	0.00	2	34.25	34.00	-2	1,134	-0.18%
2022/05/25	0	0.00	1	33.45	33.30	-1	1,226	-0.08%
2022/05/24	0.9	32.80	1	33.55	33.00	-0.1	1,248	-0.01%
2022/05/23	1	32.80	0	0.00	32.90	1	1,242	0.08%
2022/05/17	0.2	32.30	0	0.00	32.45	0.2	1,254	0.01%
2022/05/16	0	0.00	2	32.00	32.15	-2	1,263	-0.16%
2022/05/12	1	31.20	1	30.95	30.85	0	1,262	0.00%
2022/05/11	2	31.80	0.2	31.95	31.75	1.8	1,235	0.15%
2022/05/09	0	0.00	1	31.90	31.85	-1	1,214	-0.08%
2022/05/05	0.1	34.10	0	0.00	34.20	0.1	1,167	0.01%
2022/05/03	2	34.10	2	34.30	34.20	0	1,177	0.00%
2022/04/25	0	0.00	0.7	35.25	35.05	-0.7	1,181	-0.06%
2022/04/20	0.8	36.45	0	0.00	36.55	0.8	1,204	0.06%
2022/04/19	1.1	36.45	0	0.00	36.55	1.1	1,224	0.09%
2022/04/11	8	36.65	8	36.06	36.10	0	1,606	0.00%
2022/03/24	1	37.75	0	0.00	37.80	1	1,634	0.06%
2022/03/18	0	37.65	0	0.00	37.75	0	1,685	0.00%
2022/03/09	5	35.60	0	0.00	35.85	5	1,739	0.29%
2022/03/07	1	36.85	0	0.00	36.90	1	1,716	0.06%
2022/03/02	5	38.10	0	0.00	37.90	5	1,749	0.29%
2022/03/01	1	38.35	0	0.00	38.40	1	1,756	0.06%
2022/02/24	0	0.00	5	39.55	39.05	-5	1,745	-0.29%
2022/02/23	1	39.55	1	40.00	40.15	0	1,758	0.00%
2022/02/21	1	40.35	2	40.58	40.45	-1	1,839	-0.05%
2022/02/15	5	39.35	0	0.00	39.25	5	1,945	0.26%
2022/02/14	1	39.55	0	0.00	39.50	1	1,981	0.05%
2022/02/11	5	40.35	0	0.00	40.10	5	1,984	0.25%
2022/02/10	1	40.70	0	0.00	40.80	1	1,991	0.05%
2022/02/08	1	40.35	1.7	40.57	40.35	-0.7	2,030	-0.04%
2022/02/07	2	40.03	1.3	40.28	40.00	0.7	2,050	0.04%
2022/01/26	0	0.00	1.7	39.45	39.40	-1.7	2,074	-0.08%
2022/01/24	1	40.35	0	0.00	40.25	1	2,360	0.04%
2022/01/20	0	0.00	3.2	40.90	41.00	-3.2	2,711	-0.12%
2022/01/19	0	0.00	0.2	40.90	40.90	-0.2	2,743	-0.01%
2022/01/17	4	41.05	1.4	41.05	41.05	2.6	2,929	0.09%
2022/01/13	1	41.80	1	41.80	41.80	0	2,904	0.00%
2022/01/10	2	42.70	0	0.00	42.70	2	2,863	0.07%
2022/01/07	25	44.99	5	44.45	43.70	20	2,813	0.71%
2022/01/06	0	0.00	1	43.20	44.00	-1	2,553	-0.04%
2021/12/30	1	43.70	2	43.90	43.45	-1	2,520	-0.04%
2021/12/29	5	43.42	0	0.00	43.50	5	2,512	0.20%
2021/12/27	0	0.00	18	43.61	43.10	-18	2,544	-0.71%
2021/12/23	1.3	42.75	0	0.00	42.95	1.3	2,583	0.05%
2021/12/20	1	41.85	1	42.00	42.55	0	2,570	0.00%
2021/12/13	2.1	42.35	0	0.00	42.50	2.1	2,648	0.08%
2021/12/09	0.2	41.80	0	0.00	41.90	0.2	2,626	0.01%
2021/12/07	1	41.00	1	41.30	41.30	0	2,596	0.00%
2021/11/30	2	39.50	0	0.00	39.50	2	2,641	0.08%
2021/11/18	5	40.30	0	0.00	41.35	5	2,535	0.20%
2021/11/17	2	41.23	0	0.00	40.65	2	2,472	0.08%
2021/11/12	0	0.00	1	41.15	41.30	-1	2,409	-0.04%
2021/11/09	1	40.85	1	41.40	40.85	0	2,422	0.00%
2021/11/08	1	40.55	0	0.00	40.75	1	2,433	0.04%
2021/11/04	10	41.00	4	41.95	41.05	6	2,504	0.24%
2021/11/02	4	41.25	0	0.00	40.75	4	2,478	0.16%
2021/10/28	0	0.00	25	44.30	44.30	-25	2,034	-1.23%
2021/10/27	0	0.00	0.5	40.10	40.30	-0.5	1,858	-0.03%
2021/10/26	1	40.00	0	0.00	39.95	1	1,849	0.05%
2021/10/13	0	0.00	0.5	37.20	37.10	-0.5	1,809	-0.03%
2021/10/08	0	0.00	0.1	38.80	38.30	-0.1	1,809	0.00%
2021/10/05	0	0.00	2	38.38	38.60	-2	1,845	-0.11%
2021/09/24	5	37.60	0	0.00	37.30	5	1,926	0.26%
2021/09/17	0.6	38.60	0	0.00	38.75	0.6	2,113	0.03%
2021/09/10	5	38.30	0	0.00	38.10	5	2,081	0.24%
2021/09/08	5	37.50	0	0.00	36.85	5	2,092	0.24%
2021/09/06	5	39.40	0	0.00	39.00	5	2,083	0.24%
2021/08/23	5	38.98	0	0.00	39.35	5	2,314	0.22%
2021/08/17	0.3	39.10	1	38.85	38.70	-0.7	2,442	-0.03%
2021/08/16	25.2	39.53	26	39.58	39.60	-0.8	2,447	-0.03%
2021/08/12	1	40.55	0	0.00	39.90	1	2,487	0.04%
2021/08/03	2	42.60	0	0.00	42.45	2	3,432	0.06%
2021/08/02	4	42.78	0	0.00	43.00	4	3,511	0.11%
2021/07/27	2	44.50	0	0.00	43.65	2	4,514	0.04%
2021/07/15	5	45.05	0	0.00	45.10	5	6,322	0.08%
2021/07/14	7	45.54	6	45.41	45.30	1	6,380	0.02%
2021/07/08	1	45.35	0	0.00	45.30	1	6,699	0.01%
2021/07/02	6	46.00	2	46.28	46.15	4	6,923	0.06%
2021/07/01	1	46.30	0	0.00	46.15	1	6,973	0.01%
2021/06/30	1	46.40	1	46.55	46.60	0	6,982	0.00%
2021/06/29	2	47.68	8	48.13	46.95	-6	6,981	-0.09%
2021/06/28	3	46.28	2	46.15	46.25	1	6,865	0.01%
2021/06/24	0	0.00	10	46.31	46.35	-10	7,075	-0.14%
2021/06/23	10	46.19	1	46.25	46.60	9	7,087	0.13%
2021/06/22	1	45.25	0	0.00	45.25	1	7,092	0.01%
2021/06/18	0	0.00	1	46.80	46.25	-1	7,147	-0.01%
2021/06/17	0	0.00	1	46.30	46.30	-1	7,169	-0.01%
2021/06/16	0	0.00	2	45.90	45.60	-2	7,202	-0.03%
2021/06/11	1	46.10	1	46.35	46.10	0	7,259	0.00%
2021/06/08	2	46.10	0	0.00	45.90	2	7,324	0.03%
2021/06/03	1	46.80	0	0.00	47.10	1	7,645	0.01%
2021/06/02	2	46.93	3	46.65	46.65	-1	7,765	-0.01%
2021/06/01	11	47.20	14	47.75	47.30	-3	7,887	-0.04%
2021/05/31	0	0.00	3	46.60	46.10	-3	7,998	-0.04%
2021/05/28	0	0.00	1	46.15	46.20	-1	8,104	-0.01%
2021/05/26	5	45.30	0	0.00	45.10	5	9,360	0.05%
2021/05/20	4	45.30	1	45.55	44.20	3	9,300	0.03%
2021/05/19	1	45.00	1	45.30	45.55	0	9,265	0.00%
2021/05/17	1	43.40	0	0.00	43.40	1	9,214	0.01%
2021/05/13	0	0.00	1	49.00	48.70	-1	9,073	-0.01%
2021/05/12	5	51.56	11	51.12	50.20	-6	8,880	-0.07%
2021/05/11	5	50.50	10	50.90	51.00	-5	8,570	-0.06%
2021/05/10	2	52.45	0	0.00	52.10	2	8,381	0.02%
2021/05/07	1	51.30	4	51.25	51.80	-3	8,306	-0.04%
2021/05/06	4	49.36	6	49.65	49.55	-2	8,117	-0.02%
2021/05/05	5	49.55	52	49.11	49.10	-47	8,057	-0.58%
2021/05/04	56	55.45	0	0.00	49.45	56	7,886	0.71%
2021/05/03	0	0.00	2	54.25	54.30	-2	7,340	-0.03%
2021/04/29	4	55.33	2	55.50	54.20	2	7,002	0.03%
2021/04/28	17	54.98	4	54.98	55.40	13	6,796	0.19%
2021/04/27	4	51.70	11	54.17	56.70	-7	6,320	-0.11%
2021/04/26	7	51.40	7	51.67	51.60	0	5,953	0.00%
2021/04/23	1	49.05	3	50.20	50.70	-2	5,875	-0.03%
2021/04/22	2	49.75	0	0.00	49.50	2	5,964	0.03%
2021/04/21	2	50.90	0	0.00	50.60	2	5,941	0.03%
2021/04/20	4	51.23	0	0.00	51.50	4	5,881	0.07%
2021/04/19	5	51.20	9	51.34	51.10	-4	5,832	-0.07%
2021/04/16	3	49.90	4	50.33	49.85	-1	5,667	-0.02%
2021/04/15	1	49.55	4	49.41	49.55	-3	5,648	-0.05%
2021/04/14	2	47.33	5	47.31	47.75	-3	5,601	-0.05%
2021/04/13	5	49.77	3	49.97	48.65	2	5,604	0.04%
2021/04/12	3	49.32	3	49.57	49.35	0	5,568	0.00%
2021/04/09	9	50.38	3	50.87	49.50	6	5,567	0.11%
2021/04/08	9	52.32	8	52.68	52.20	1	5,458	0.02%
2021/04/07	1	50.80	0	0.00	51.50	1	5,365	0.02%
2021/04/06	0	0.00	1	50.80	50.80	-1	5,325	-0.02%
2021/04/01	0	0.00	600	50.21	50.40	-600	5,304	-11.31%	大賣/鉅額交易
2021/03/31	3	50.12	2	50.20	50.20	1	5,278	0.02%
2021/03/30	8	50.94	9	51.09	50.90	-1	5,252	-0.02%
2021/03/25	2	49.85	4	50.20	50.10	-2	5,086	-0.04%
2021/03/24	0	0.00	1	49.50	49.95	-1	5,116	-0.02%
2021/03/23	3	50.05	0.1	50.50	49.70	2.9	5,191	0.06%
2021/03/22	0	0.00	2	50.40	50.50	-2	5,131	-0.04%
2021/03/19	4	49.79	3	49.97	49.55	1	5,117	0.02%
2021/03/18	2	49.58	2	49.95	49.60	0	5,131	0.00%
2021/03/17	3	49.57	1	50.60	49.20	2	5,263	0.04%
2021/03/15	1	49.80	0	0.00	49.60	1	5,225	0.02%
2021/03/12	0	0.00	1	50.50	50.30	-1	5,247	-0.02%
2021/03/11	2	50.45	1	50.60	50.70	1	5,268	0.02%
2021/03/10	3.1	50.47	2	50.45	50.30	1.1	5,244	0.02%
2021/03/09	3	50.87	4	51.15	51.30	-1	5,193	-0.02%
2021/03/08	4	49.95	7	50.56	49.85	-3	5,083	-0.06%
2021/03/05	1	49.55	2	49.70	49.15	-1	5,033	-0.02%
2021/03/04	0	0.00	2.1	49.59	50.20	-2.1	4,909	-0.04%
2021/03/03	3	48.90	4.4	49.21	49.10	-1.4	4,795	-0.03%
2021/03/02	10	49.44	2	47.85	48.10	8	4,671	0.17%
2021/02/26	0	0.00	19.5	49.23	50.20	-19.5	4,017	-0.49%
2021/02/24	2	45.30	2	45.03	45.10	0	3,427	0.00%
2021/02/23	1	45.40	1	45.80	45.80	0	3,434	0.00%
2021/02/22	2	45.70	0	0.00	45.80	2	3,448	0.06%
2021/02/19	1	44.25	2	44.63	44.65	-1	3,433	-0.03%
2021/02/18	1	44.50	0	0.00	44.55	1	3,467	0.03%
2021/02/05	0	0.00	1	43.80	43.70	-1	3,442	-0.03%
2021/01/25	1	43.55	0	0.00	43.55	1	3,784	0.03%
2021/01/21	0	0.00	2	42.75	42.60	-2	3,768	-0.05%
2021/01/20	1	45.15	0	0.00	43.45	1	3,747	0.03%
2021/01/15	0	0.00	1	47.05	45.65	-1	3,672	-0.03%
2021/01/14	0	0.00	3	45.95	46.15	-3	3,537	-0.08%
2021/01/08	0	0.00	1	44.25	44.30	-1	3,529	-0.03%
2021/01/06	1	47.60	4	47.50	45.55	-3	3,535	-0.08%
2020/12/28	2	46.70	7	46.55	46.60	-5	3,419	-0.15%
2020/12/25	0.9	47.10	0	0.00	46.45	0.9	3,405	0.02%
2020/12/24	5.2	46.10	0	0.00	45.65	5.2	3,385	0.15%
2020/12/21	0	0.00	1	46.70	46.60	-1	3,399	-0.03%
2020/12/18	0	0.00	2	46.58	46.50	-2	3,378	-0.06%
2020/12/17	1	45.80	3	45.67	45.85	-2	3,335	-0.06%
2020/12/16	1	44.25	16	44.23	44.35	-15	3,283	-0.46%
2020/12/15	28	44.42	11	43.81	43.90	17	3,294	0.52%
2020/12/14	12	45.12	16	45.28	44.70	-4	3,329	-0.12%
2020/12/11	12	44.60	0	0.00	44.20	12	3,371	0.36%
2020/12/08	1	48.15	1	48.65	47.65	0	3,227	0.00%
2020/12/07	6	48.21	0	0.00	48.10	6	3,192	0.19%
2020/12/04	1	47.50	0	0.00	47.50	1	3,174	0.03%
2020/12/02	5	47.99	2	48.30	48.00	3	3,185	0.09%
2020/12/01	0	0.00	4	47.34	47.45	-4	3,154	-0.13%
2020/11/30	0	0.00	2	46.85	46.80	-2	3,153	-0.06%
2020/11/27	2	46.63	16	46.66	46.70	-14	3,468	-0.40%
2020/11/26	2	46.35	0	0.00	46.45	2	3,661	0.05%
2020/11/25	1	46.10	0	0.00	46.10	1	3,683	0.03%
2020/11/24	4	45.88	0	0.00	45.90	4	3,694	0.11%
2020/11/23	10	46.35	0	0.00	46.30	10	3,682	0.27%
2020/11/20	5	46.15	0	0.00	46.20	5	3,695	0.14%
2020/11/18	1	45.90	0	0.00	46.00	1	3,700	0.03%
2020/11/17	1	45.75	1	45.80	45.75	0	3,721	0.00%
2020/11/16	0	0.00	1	46.50	46.30	-1	3,831	-0.03%
2020/11/13	1	45.80	0	0.00	45.75	1	3,907	0.03%
2020/11/10	2	46.60	0	0.00	46.10	2	4,035	0.05%
2020/11/09	3	47.20	0	0.00	46.35	3	4,039	0.07%
2020/11/06	4	48.83	10	48.55	48.20	-6	3,974	-0.15%
2020/11/05	2	50.60	4	51.00	50.90	-2	3,849	-0.05%
2020/11/03	1	50.20	3	50.05	50.20	-2	4,172	-0.05%
2020/11/02	2	49.20	0	0.00	49.05	2	4,324	0.05%
2020/10/30	1	50.10	1	50.50	50.40	0	4,539	0.00%
2020/10/29	3	48.78	3	49.60	50.20	0	5,013	0.00%
2020/10/28	6	50.12	3	50.80	49.60	3	5,864	0.05%
2020/10/27	1	51.10	0	0.00	50.90	1	6,091	0.02%
2020/10/26	3	51.30	4	51.33	51.30	-1	6,158	-0.02%
2020/10/23	9	52.94	6	53.42	52.30	3	6,175	0.05%
2020/10/22	0	0.00	1	52.10	52.10	-1	6,157	-0.02%
2020/10/21	3	51.73	0	0.00	51.40	3	6,167	0.05%
2020/10/20	1	51.20	1	51.60	51.60	0	6,186	0.00%
2020/10/19	2	51.50	4	51.88	51.90	-2	6,246	-0.03%
2020/10/16	4	51.45	0	0.00	51.10	4	6,416	0.06%
2020/10/15	0	0.00	9	52.60	52.50	-9	6,494	-0.14%
2020/10/14	0	0.00	1	50.50	50.50	-1	6,415	-0.02%
2020/10/13	0	0.00	1	50.80	50.50	-1	6,414	-0.02%
2020/10/08	1	50.20	0	0.00	49.85	1	6,384	0.02%
2020/09/30	0	0.00	2	49.18	49.10	-2	6,500	-0.03%
2020/09/25	2	48.70	2	47.35	47.65	0	6,644	0.00%
2020/09/24	1	49.80	0	0.00	49.05	1	6,633	0.02%
2020/09/22	1	51.30	0	0.00	51.00	1	6,726	0.01%
2020/09/21	3	52.17	0	0.00	51.90	3	6,730	0.04%
2020/09/18	0	0.00	2	53.00	53.00	-2	6,713	-0.03%
2020/09/17	4	52.63	2	52.60	52.30	2	6,733	0.03%
2020/09/16	2	52.15	4	52.03	51.80	-2	6,734	-0.03%
2020/09/15	2	52.70	8	51.51	52.80	-6	6,707	-0.09%
2020/09/14	4	50.28	3	50.47	50.40	1	6,698	0.01%
2020/09/11	2	49.75	0	0.00	49.70	2	6,744	0.03%
2020/09/10	3	50.37	0	0.00	50.00	3	6,757	0.04%
2020/09/09	2	49.80	4	50.63	50.60	-2	6,774	-0.03%
2020/09/08	2	50.05	0	0.00	50.00	2	6,791	0.03%
2020/09/07	2	51.70	0	0.00	51.00	2	6,866	0.03%
2020/09/03	0	0.00	1	54.00	53.30	-1	7,034	-0.01%
2020/09/02	1	55.00	0	0.00	53.60	1	6,995	0.01%
2020/09/01	0	0.00	5	53.58	54.10	-5	6,747	-0.07%
2020/08/31	3	49.60	2	49.20	49.20	1	6,630	0.02%
2020/08/28	2	49.53	1	49.65	50.30	1	6,630	0.02%
2020/08/27	2	49.95	2.3	50.03	49.90	-0.3	6,667	0.00%
2020/08/26	0	0.00	2	49.95	50.10	-2	6,812	-0.03%
2020/08/25	1	50.60	4	50.73	50.90	-3	6,813	-0.04%
2020/08/24	3	50.40	5	50.62	50.40	-2	6,799	-0.03%
2020/08/21	4	50.95	11	50.93	51.00	-7	6,832	-0.10%
2020/08/20	11	51.05	8	50.30	50.00	3	6,892	0.04%
2020/08/19	18	54.24	5	55.06	53.20	13	6,765	0.19%
2020/08/18	4	54.20	5	54.34	53.70	-1	6,689	-0.01%
2020/08/17	10	53.58	7	54.07	53.50	3	6,637	0.05%
2020/08/13	2	52.60	2	53.00	53.00	0	6,593	0.00%
2020/08/11	1	54.70	0	0.00	55.30	1	6,474	0.02%
2020/08/07	4	55.93	0	0.00	55.10	4	6,362	0.06%
2020/08/06	1	58.10	0	0.00	58.40	1	6,139	0.02%
2020/08/05	1	56.90	2	57.55	58.00	-1	6,004	-0.02%
2020/08/04	4	57.68	27	57.53	57.50	-23	5,790	-0.40%
2020/08/03	30	55.03	12	55.22	56.20	18	5,322	0.34%
2020/07/31	0	0.00	5	51.88	51.90	-5	4,519	-0.11%
2020/07/27	0	0.00	1	45.70	45.15	-1	4,237	-0.02%
2020/07/24	4	46.78	4	46.50	46.05	0	4,246	0.00%
2020/07/23	3	47.62	1	47.25	47.15	2	4,253	0.05%
2020/07/22	5	48.18	4	48.15	47.80	1	4,254	0.02%
2020/07/21	1	46.05	10	46.99	47.70	-9	4,074	-0.22%
2020/07/14	1	45.20	1	45.00	45.00	0	4,213	0.00%
2020/07/08	0	0.00	4.2	47.19	46.85	-4.2	4,491	-0.09%
2020/07/07	1	47.10	1	46.95	46.80	0	4,490	0.00%
2020/07/06	1	47.75	83	47.81	47.75	-82	4,560	-1.80%
2020/07/03	2	46.88	2	47.08	46.90	0	4,534	0.00%
2020/07/01	4.5	47.41	8	47.38	47.30	-3.5	4,521	-0.08%
2020/06/30	1	46.50	7	46.47	46.45	-6	4,446	-0.13%
2020/06/24	1	46.60	3	46.50	46.80	-2	4,460	-0.04%
2020/06/22	4	46.29	5	46.49	46.60	-1	4,438	-0.02%
2020/06/19	0	0.00	2	45.90	46.00	-2	4,461	-0.04%
2020/06/18	2	44.93	1	45.15	45.10	1	4,426	0.02%
2020/06/17	1	45.30	1	45.30	45.05	0	4,391	0.00%
2020/06/16	3	45.45	3	45.52	45.60	0	4,417	0.00%
2020/06/15	16	46.08	1	45.00	45.00	15	4,478	0.33%
2020/06/12	4	45.53	10	45.98	46.50	-6	4,474	-0.13%
2020/06/11	3	45.90	4	46.99	46.30	-1	4,393	-0.02%
2020/06/10	1	45.15	2	45.25	45.30	-1	4,204	-0.02%
2020/06/09	2	45.20	2	44.85	44.85	0	4,267	0.00%
2020/06/08	6	45.50	1	45.95	45.30	5	4,328	0.12%
2020/06/05	3	43.78	2	44.20	45.85	1	4,260	0.02%
2020/06/04	2	44.10	1	44.10	44.20	1	4,175	0.02%
2020/06/02	0	0.00	3	44.43	45.00	-3	4,107	-0.07%
2020/05/29	0	0.00	2	42.35	42.40	-2	3,925	-0.05%
2020/05/27	1	42.80	4	43.09	42.80	-3	3,904	-0.08%
2020/05/26	2	41.93	2	42.35	42.55	0	3,843	0.00%
2020/05/25	1	41.35	1	41.95	42.25	0	3,839	0.00%
2020/05/22	1	41.50	0	0.00	41.60	1	3,868	0.03%
2020/05/21	3	42.13	2	43.25	41.80	1	3,876	0.03%
2020/05/20	1	41.15	0	0.00	41.20	1	3,805	0.03%
2020/05/19	1	40.70	4	41.26	41.45	-3	3,818	-0.08%
2020/05/18	1	39.25	1	39.70	39.35	0	3,856	0.00%
2020/05/15	3	40.58	1.2	40.07	40.00	1.8	3,860	0.05%
2020/05/14	0	0.00	2	41.03	40.60	-2	3,874	-0.05%
2020/05/13	1	42.45	0.2	42.65	42.40	0.8	3,844	0.02%
2020/05/12	10	42.50	2	42.78	42.75	8	3,841	0.21%
2020/05/11	5	42.54	1	42.40	42.40	4	3,838	0.10%
2020/05/08	0	0.00	3	41.93	41.85	-3	3,837	-0.08%
2020/05/07	5	42.02	2	42.08	41.85	3	3,836	0.08%
2020/05/06	2.3	41.11	1	41.25	41.00	1.3	3,807	0.04%
2020/05/04	4	41.11	1	41.10	40.90	3	3,857	0.08%
2020/04/30	3	42.07	0	0.00	42.05	3	3,858	0.08%
2020/04/27	0.1	42.60	0	0.00	42.75	0.1	3,893	0.00%
2020/04/22	0	0.00	3	40.92	41.25	-3	3,804	-0.08%
2020/04/21	7	40.81	3	40.00	39.80	4	3,766	0.11%
2020/04/17	1	41.80	0	0.00	41.60	1	3,670	0.03%
2020/04/16	1	42.00	3	42.13	42.35	-2	3,527	-0.06%
2020/04/15	1	41.10	0	0.00	41.00	1	3,469	0.03%
2020/04/14	3	40.80	8	40.82	41.50	-5	3,430	-0.15%
2020/04/13	2	39.00	2	39.25	38.85	0	3,288	0.00%
2020/04/10	1	38.50	0	0.00	38.55	1	3,252	0.03%
2020/04/09	0	0.00	1	39.50	38.55	-1	3,263	-0.03%
2020/04/08	0	0.00	1	37.25	37.50	-1	3,168	-0.03%
2020/04/07	0	0.00	3	36.47	36.50	-3	3,124	-0.10%
2020/04/01	1	35.05	1	35.30	35.30	0	3,132	0.00%
2020/03/31	2	34.70	2	34.58	34.65	0	3,111	0.00%
2020/03/27	7	35.26	5	35.45	34.80	2	3,074	0.07%
2020/03/26	3	34.80	2	35.43	35.65	1	3,032	0.03%
2020/03/25	3	35.37	4	35.61	35.45	-1	2,985	-0.03%
2020/03/24	1	34.40	0	0.00	34.00	1	2,911	0.03%
2020/03/20	1	33.85	2	34.28	34.00	-1	2,908	-0.03%
2020/03/19	1	33.55	0	0.00	31.70	1	2,868	0.03%
2020/03/18	1	36.45	1	35.20	35.20	0	2,785	0.00%
2020/03/17	0	0.00	1	37.40	36.00	-1	2,738	-0.04%
2020/03/16	1	38.50	4	37.65	37.00	-3	2,702	-0.11%
2020/03/13	2	38.58	3	38.27	39.05	-1	2,719	-0.04%
2020/03/11	0	0.00	1	44.95	45.00	-1	2,538	-0.04%
2020/03/10	20	43.85	0	0.00	44.80	20	2,521	0.79%
2020/03/09	61	44.13	0	0.00	44.55	61	2,495	2.44%
2020/03/06	3	45.87	0	0.00	45.65	3	2,446	0.12%
2020/03/05	2	46.60	1	46.60	46.60	1	2,455	0.04%
2020/03/04	1	46.35	0	0.00	46.00	1	2,458	0.04%
2020/03/03	1	46.00	4	46.63	46.85	-3	2,464	-0.12%
2020/03/02	0	0.00	5	45.18	45.20	-5	2,432	-0.21%
2020/02/27	1	46.05	0	0.00	44.85	1	2,427	0.04%
2020/02/26	1	46.55	1	47.15	46.40	0	2,382	0.00%
2020/02/25	1	46.90	2	46.73	46.90	-1	2,365	-0.04%
2020/02/24	3	46.62	1	46.15	46.15	2	2,352	0.09%
2020/02/20	2	47.88	0	0.00	47.80	2	2,337	0.09%
2020/02/19	2	48.58	2	49.25	48.20	0	2,331	0.00%
2020/02/18	2	48.03	2	48.23	48.40	0	2,295	0.00%
2020/02/17	1	48.05	1	48.30	48.30	0	2,334	0.00%
2020/02/14	3	47.32	1	47.50	47.45	2	2,350	0.09%
2020/02/13	2	47.63	3	47.25	47.00	-1	2,483	-0.04%
2020/01/31	1	48.00	0	0.00	47.50	1	3,623	0.03%
2020/01/30	2	48.48	0	0.00	48.00	2	4,256	0.05%
2020/01/17	2	53.40	0	0.00	53.30	2	4,296	0.05%
2020/01/16	1	53.70	0	0.00	54.00	1	4,320	0.02%
2020/01/08	50	53.90	0	0.00	52.60	50	5,326	0.94%
2020/01/07	51	54.90	0	0.00	54.70	51	5,663	0.90%
2020/01/03	0	0.00	2	56.60	56.60	-2	5,665	-0.04%
2019/12/30	2	57.50	0	0.00	56.70	2	5,737	0.03%
2019/12/26	2	56.60	2	56.85	56.70	0	5,673	0.00%
2019/12/25	1	55.80	0	0.00	56.50	1	5,675	0.02%
2019/12/23	1	56.30	1	56.40	56.40	0	5,716	0.00%
2019/12/20	1	56.50	0	0.00	56.20	1	5,724	0.02%
2019/12/19	2	56.60	0	0.00	56.50	2	5,743	0.03%
2019/12/18	1	57.70	1	57.40	56.90	0	5,766	0.00%
2019/12/16	0	0.00	50	56.90	56.90	-50	5,898	-0.85%
2019/12/13	58	56.04	0	0.00	56.00	58	5,931	0.98%
2019/12/10	1	56.90	92	57.09	57.60	-91	5,945	-1.53%
2019/12/02	1	54.40	0	0.00	54.60	1	6,029	0.02%
2019/11/29	0	0.00	30	55.60	55.40	-30	6,032	-0.50%
2019/11/27	0	0.00	1	55.70	55.50	-1	6,163	-0.02%
2019/11/21	1	54.30	2	55.50	55.80	-1	6,645	-0.02%
2019/11/20	1	55.20	0	0.00	55.10	1	6,689	0.01%
2019/11/19	1	56.50	2	56.40	56.30	-1	6,725	-0.01%
2019/11/18	90	56.16	1	56.10	56.10	89	6,827	1.30%
2019/11/15	1	55.70	1	56.10	56.00	0	6,878	0.00%
2019/11/14	2	55.05	0	0.00	55.00	2	6,901	0.03%
2019/11/13	2	56.25	0	0.00	56.10	2	6,916	0.03%
2019/11/12	54	56.20	105	56.81	57.00	-51	6,993	-0.73%	大賣/
2019/11/11	64	56.07	11	58.00	55.80	53	7,019	0.75%
2019/11/08	8	60.70	4	60.60	60.10	4	6,897	0.06%
2019/11/07	3	62.80	2	63.00	62.80	1	6,827	0.01%
2019/11/06	31	68.35	4	67.28	66.30	27	6,655	0.41%
2019/11/05	0	0.00	1	68.10	67.20	-1	6,493	-0.02%
2019/11/04	2	68.20	2	68.00	67.70	0	6,517	0.00%
2019/11/01	2	67.40	4	67.45	67.60	-2	6,488	-0.03%
2019/10/31	2	66.45	0	0.00	66.30	2	6,466	0.03%
2019/10/30	78	67.05	26	66.98	67.20	52	6,403	0.81%
2019/10/29	72	67.66	29	67.70	67.70	43	6,323	0.68%
2019/10/28	73	63.88	2	63.55	63.80	71	5,741	1.24%
2019/10/25	2	62.70	3	62.70	62.50	-1	5,747	-0.02%
2019/10/24	0	0.00	1	62.90	63.20	-1	5,844	-0.02%
2019/10/23	329	62.63	323	62.80	62.40	6	5,862	0.10%	大買/大賣/
2019/10/22	5	63.74	182	63.00	63.00	-177	5,810	-3.05%	大賣/鉅額交易
2019/10/21	3	61.80	66	62.09	62.80	-63	5,646	-1.12%
2019/10/18	4	61.73	1	61.70	62.10	3	5,594	0.05%
2019/10/17	0	0.00	1	62.10	62.10	-1	5,546	-0.02%
2019/10/16	13	63.54	31	63.63	61.40	-18	5,476	-0.33%
2019/10/15	25	63.60	9	63.12	64.20	16	5,053	0.32%
2019/10/14	1	58.40	1	58.30	58.40	0	4,701	0.00%
2019/10/09	50	57.40	0	0.00	57.60	50	4,676	1.07%
2019/10/08	1	58.70	0	0.00	57.80	1	4,685	0.02%
2019/10/07	0	0.00	1	57.80	58.00	-1	4,676	-0.02%
2019/10/04	1	56.70	0	0.00	56.80	1	4,681	0.02%
2019/10/01	1	56.50	30	56.50	56.60	-29	4,833	-0.60%
2019/09/27	0	0.00	1	56.10	55.90	-1	5,072	-0.02%
2019/09/26	1	57.80	0	0.00	57.10	1	5,106	0.02%
2019/09/24	1	58.40	0	0.00	58.60	1	5,201	0.02%
2019/09/23	0	0.00	2	58.90	58.90	-2	5,188	-0.04%
2019/09/20	0	0.00	1	58.60	57.80	-1	5,158	-0.02%
2019/09/18	80	57.80	130	57.70	57.20	-50	5,058	-0.99%	大賣/
2019/09/17	1	56.90	0	0.00	56.80	1	5,021	0.02%
2019/09/06	0	0.00	8	57.30	56.90	-8	5,046	-0.16%
2019/09/05	1	57.20	1	57.10	56.80	0	5,029	0.00%
2019/08/30	2	57.05	1	57.60	56.80	1	5,006	0.02%
2019/08/29	1	58.40	1	58.00	58.00	0	4,901	0.00%
2019/08/28	3	59.20	1	59.30	59.20	2	4,787	0.04%
2019/08/27	0	0.00	5	57.70	59.50	-5	4,670	-0.11%
2019/08/26	0	0.00	1	56.80	56.80	-1	4,483	-0.02%
2019/08/22	1	57.70	1	57.20	57.20	0	4,483	0.00%
2019/08/21	0	0.00	1	57.10	57.50	-1	4,433	-0.02%
2019/08/20	1	55.80	3	56.20	55.80	-2	4,345	-0.05%
2019/08/19	1	56.40	0	0.00	56.90	1	4,309	0.02%
2019/08/12	15	54.73	25	54.76	55.30	-10	3,906	-0.26%
2019/08/07	2	52.15	1	52.80	52.20	1	3,784	0.03%
2019/08/06	0	0.00	4	51.55	52.20	-4	3,783	-0.11%
2019/08/05	4	50.55	2	50.90	50.00	2	3,728	0.05%
2019/08/02	2	52.75	2.1	52.29	52.30	-0.1	3,701	0.00%
2019/08/01	7	54.97	8	54.68	54.40	-1	3,686	-0.03%
2019/07/31	6	55.47	1	54.70	55.60	5	3,662	0.14%
2019/07/30	4	54.23	7	54.53	54.20	-3	3,576	-0.08%
2019/07/29	13	55.18	16	55.19	54.10	-3	3,565	-0.08%
2019/07/26	6	54.12	11	54.29	55.00	-5	3,490	-0.14%
2019/07/25	0	0.00	3	53.43	53.80	-3	3,391	-0.09%
2019/07/23	1	52.50	1	52.90	52.40	0	3,432	0.00%
2019/07/19	0	0.00	1	52.20	52.20	-1	3,482	-0.03%
2019/07/18	2	52.80	1	52.40	52.10	1	3,514	0.03%
2019/07/17	10	53.92	4	53.80	53.30	6	3,537	0.17%
2019/07/16	2	53.60	2	53.35	53.30	0	3,436	0.00%
2019/07/12	1	52.80	0	0.00	52.70	1	3,525	0.03%
2019/07/11	2	52.80	3	53.40	52.70	-1	3,582	-0.03%
2019/07/10	3	52.73	0	0.00	52.70	3	3,623	0.08%
2019/07/09	1	52.50	1	52.80	52.40	0	4,039	0.00%
2019/07/08	2	53.75	1	54.40	53.00	1	4,095	0.02%
2019/07/05	1	52.00	1	52.20	53.00	0	4,034	0.00%
2019/07/04	15	52.53	20	52.94	52.40	-5	4,054	-0.12%
2019/07/03	6.1	51.35	4	51.98	51.10	2.1	3,897	0.05%
2019/07/02	2	52.00	12	51.95	51.90	-10	3,988	-0.25%
2019/07/01	1	50.30	1	50.60	50.70	0	3,962	0.00%
2019/06/28	0	0.00	2	50.20	49.55	-2	4,010	-0.05%
2019/06/25	4	50.65	2	51.05	50.00	2	4,187	0.05%
2019/06/24	16	49.97	16	49.80	49.80	0	4,178	0.00%
2019/06/21	6	50.08	0	0.00	49.35	6	4,231	0.14%
2019/06/20	2	50.80	2	50.85	51.00	0	4,253	0.00%
2019/06/19	1	50.10	0	0.00	50.30	1	4,375	0.02%
2019/06/18	3	49.53	1	49.90	49.60	2	4,492	0.04%
2019/06/17	3	50.43	1	51.10	50.10	2	4,685	0.04%
2019/06/14	1	50.70	2	50.55	50.70	-1	5,180	-0.02%
2019/06/12	1	49.50	0	0.00	49.20	1	5,318	0.02%
2019/06/11	0	0.00	1	49.70	49.60	-1	5,363	-0.02%
2019/06/10	2	48.80	2	48.70	48.70	0	5,361	0.00%
2019/05/30	3	50.13	0	0.00	49.75	3	5,885	0.05%
2019/05/29	1	48.40	1	51.60	50.40	0	5,846	0.00%
2019/05/28	0	0.00	1	49.50	49.00	-1	5,787	-0.02%
2019/05/23	2	48.78	0	0.00	49.00	2	5,822	0.03%
2019/05/21	1	48.60	1	49.05	49.60	0	6,289	0.00%
2019/05/20	4	49.24	2	49.15	48.75	2	6,404	0.03%
2019/05/16	1	50.20	0	0.00	50.20	1	6,457	0.02%
2019/05/15	1	51.50	0	0.00	51.50	1	6,640	0.02%
2019/05/14	1	49.55	22	49.44	51.80	-21	6,759	-0.31%
2019/05/13	1	52.20	0	0.00	51.00	1	6,863	0.01%
2019/05/09	3	54.27	1	54.50	53.60	2	6,898	0.03%
2019/05/08	1	55.50	0	0.00	55.00	1	6,883	0.01%
2019/05/07	10	56.50	0	0.00	56.10	10	6,955	0.14%
2019/05/06	6	56.35	0	0.00	55.90	6	6,964	0.09%
2019/05/02	5	57.40	0	0.00	57.60	5	6,905	0.07%
2019/04/29	2	55.60	1	56.00	55.40	1	6,868	0.01%
2019/04/26	2	57.30	1	57.20	57.10	1	6,828	0.01%
2019/04/25	1	58.60	2	58.90	58.60	-1	6,898	-0.01%
2019/04/24	2	58.90	4	59.40	58.70	-2	6,943	-0.03%
2019/04/23	1	59.50	1	59.70	59.90	0	6,911	0.00%
2019/04/22	4	59.40	0	0.00	58.80	4	6,873	0.06%
2019/04/19	20	57.90	20	58.40	58.50	0	6,956	0.00%
2019/04/18	1	58.20	3	59.33	58.10	-2	6,932	-0.03%
2019/04/17	2	59.90	1	60.00	59.60	1	6,917	0.01%
2019/04/16	1	60.50	1	60.60	60.60	0	6,899	0.00%
2019/04/15	2	61.90	1	63.50	61.10	1	6,995	0.01%
2019/04/11	2	59.85	7	59.00	58.00	-5	6,682	-0.07%
2019/04/10	2	59.50	1	60.10	59.40	1	6,618	0.02%
2019/04/09	2	60.70	2	60.15	60.30	0	6,559	0.00%
2019/04/08	3	61.77	3	61.93	61.70	0	6,502	0.00%
2019/04/03	13	60.29	0	0.00	60.00	13	6,381	0.20%
2019/04/02	2	59.80	2	59.95	59.60	0	6,346	0.00%
2019/04/01	1	58.90	1	59.70	59.40	0	6,285	0.00%
2019/03/29	1	58.50	0	0.00	58.20	1	6,159	0.02%
2019/03/28	3	58.13	2	57.95	58.10	1	6,165	0.02%
2019/03/27	5	58.10	1	58.20	58.10	4	6,192	0.06%
2019/03/25	3	57.53	0	0.00	57.50	3	6,139	0.05%
2019/03/22	1	60.90	4	60.30	59.10	-3	6,089	-0.05%
2019/03/21	5	60.52	5	60.96	60.50	0	6,019	0.00%
2019/03/20	10	60.07	44	60.08	60.10	-34	5,947	-0.57%
2019/03/19	44	60.44	12	58.98	60.10	32	5,852	0.55%
2019/03/18	0	0.00	6	56.08	55.50	-6	5,334	-0.11%
2019/03/15	3	55.60	3	55.60	55.30	0	5,433	0.00%
2019/03/14	0	0.00	2	55.20	54.90	-2	5,714	-0.04%
2019/03/12	4	55.33	2	56.40	54.50	2	5,936	0.03%
2019/03/11	2	55.45	1	55.90	55.00	1	6,024	0.02%
2019/03/08	3	54.70	3	54.27	54.30	0	6,167	0.00%
2019/03/07	9	53.86	4	54.78	53.00	5	6,259	0.08%
2019/03/06	0	0.00	5	54.40	54.60	-5	6,341	-0.08%
2019/03/05	1	53.20	0	0.00	53.80	1	6,336	0.02%
2019/03/04	0	0.00	1	52.50	52.50	-1	6,321	-0.02%
2019/02/27	1	52.50	0	0.00	52.30	1	6,369	0.02%
2019/02/26	1	52.90	2	53.30	52.50	-1	6,482	-0.02%
2019/02/25	1	53.20	1	54.10	53.20	0	6,681	0.00%
2019/02/22	5	53.52	1	53.40	53.50	4	6,774	0.06%
2019/02/21	17	55.75	19	55.17	54.40	-2	6,807	-0.03%
2019/02/20	15	54.49	16	54.47	54.30	-1	6,657	-0.02%
2019/02/19	2	53.05	5	53.58	53.70	-3	6,603	-0.05%
2019/02/18	4	52.35	0	0.00	52.00	4	6,641	0.06%
2019/02/15	2	52.25	0	0.00	52.40	2	7,038	0.03%
2019/02/14	1	53.80	2	54.80	53.10	-1	7,195	-0.01%
2019/02/13	3	52.80	1	52.20	52.20	2	7,106	0.03%
2019/02/12	2	54.05	6	54.03	54.20	-4	7,212	-0.06%
2019/02/11	0	0.00	1	51.50	52.00	-1	7,137	-0.01%
2019/01/30	9	52.28	9	51.43	50.90	0	7,254	0.00%
2019/01/29	0	0.00	2	50.80	51.80	-2	7,308	-0.03%
2019/01/28	4	51.68	5	51.52	51.60	-1	7,372	-0.01%
2019/01/25	4	49.90	2	49.90	50.30	2	7,634	0.03%
2019/01/24	1	49.30	1	49.50	49.30	0	7,777	0.00%
2019/01/17	4	50.35	0	0.00	49.35	4	8,256	0.05%
2019/01/16	0	0.00	6	51.00	51.80	-6	8,237	-0.07%
2019/01/15	0	0.00	2	51.30	50.70	-2	8,293	-0.02%
2019/01/14	6	50.23	6	50.37	50.50	0	8,449	0.00%
2019/01/11	12	51.63	7	51.19	50.70	5	8,592	0.06%
2019/01/09	2	51.50	7	51.53	51.60	-5	8,609	-0.06%
2019/01/08	2	50.60	1	50.00	50.60	1	8,576	0.01%
2019/01/07	4	50.65	4	50.38	50.30	0	8,570	0.00%
2019/01/04	5	47.86	12	47.38	48.50	-7	8,513	-0.08%
2018/12/28	1	48.15	1	48.10	48.30	0	8,878	0.00%
2018/12/27	2	48.15	2	48.55	48.00	0	9,013	0.00%
2018/12/26	3	48.60	1	48.60	47.10	2	9,083	0.02%
2018/12/25	1	48.20	0	0.00	48.20	1	9,276	0.01%
2018/12/21	2	46.78	2	47.43	49.00	0	9,683	0.00%
2018/12/20	0	0.00	1	47.60	47.00	-1	9,656	-0.01%
2018/12/18	2	48.10	3	48.35	48.00	-1	9,619	-0.01%
2018/12/17	1	48.90	3	49.40	48.80	-2	9,591	-0.02%
2018/12/14	2	48.98	2	48.60	49.35	0	9,598	0.00%
2018/12/13	0	0.00	1	49.65	49.30	-1	9,544	-0.01%
2018/12/12	4	49.56	11	49.56	49.45	-7	9,529	-0.07%
2018/12/11	2	47.93	4	48.03	48.30	-2	9,458	-0.02%
2018/12/10	14	47.61	1	47.40	46.90	13	9,421	0.14%
2018/12/07	22	49.85	9	50.03	49.35	13	9,252	0.14%
2018/12/06	17	52.66	5	53.24	51.50	12	8,950	0.13%
2018/12/05	7	54.96	2	54.95	54.90	5	8,793	0.06%
2018/12/04	2	56.50	6	56.38	56.00	-4	8,855	-0.05%
2018/12/03	5	54.52	10	55.68	56.10	-5	8,835	-0.06%
2018/11/30	8	53.71	12	53.25	52.90	-4	8,718	-0.05%
2018/11/29	3	52.57	3	53.23	52.00	0	8,458	0.00%
2018/11/28	1	51.80	1	51.60	51.90	0	8,366	0.00%
2018/11/27	0	0.00	4	50.30	51.00	-4	8,404	-0.05%
2018/11/26	1	49.20	1	49.30	49.40	0	8,372	0.00%
2018/11/23	7	48.93	5	49.26	48.70	2	8,377	0.02%
2018/11/22	5	52.38	3	53.07	50.60	2	8,321	0.02%
2018/11/21	3	53.27	0	0.00	53.10	3	8,119	0.04%
2018/11/20	2	52.60	0	0.00	52.70	2	8,002	0.02%
2018/11/19	6	53.18	5	53.22	53.40	1	7,924	0.01%
2018/11/16	1	53.20	3	52.90	51.60	-2	7,764	-0.03%
2018/11/15	21	52.86	23	53.20	52.40	-2	7,696	-0.03%
2018/11/14	14	52.65	28	52.89	52.50	-14	7,556	-0.19%
2018/11/13	3	49.68	2	49.03	49.50	1	7,234	0.01%
2018/11/09	1	48.90	4	48.38	48.90	-3	6,990	-0.04%
2018/11/07	2	47.55	1	48.20	47.95	1	6,736	0.01%
2018/11/06	4	47.50	4	47.28	46.30	0	6,684	0.00%
2018/11/05	2	47.40	3	46.88	47.40	-1	6,588	-0.02%
2018/11/02	8	48.48	1	48.35	48.20	7	6,511	0.11%
2018/11/01	6	49.81	7	50.64	51.30	-1	6,165	-0.02%
2018/10/31	1	49.45	2	49.50	48.00	-1	6,075	-0.02%
2018/10/30	3	48.73	3	48.10	48.50	0	6,028	0.00%
2018/10/29	0	0.00	5	47.20	47.65	-5	6,022	-0.08%
2018/10/26	2	47.28	1	46.50	46.00	1	6,001	0.02%
2018/10/25	6	48.79	2	48.13	48.45	4	5,967	0.07%
2018/10/24	4	51.65	4	51.25	50.90	0	5,993	0.00%
2018/10/23	1	51.00	4	50.90	50.70	-3	5,973	-0.05%
2018/10/22	5	52.00	4	52.00	52.30	1	6,050	0.02%
2018/10/19	2	49.70	5	49.98	50.70	-3	5,930	-0.05%
2018/10/18	6	49.35	5	48.86	48.45	1	5,829	0.02%
2018/10/17	2	49.28	2	48.25	48.25	0	5,994	0.00%
2018/10/16	1	48.95	1	48.30	48.10	0	6,125	0.00%
2018/10/12	5	45.19	8	46.10	47.00	-3	6,344	-0.05%
2018/10/11	14	44.43	12	45.13	44.45	2	6,514	0.03%
2018/10/09	10	50.18	44	48.73	48.75	-34	6,289	-0.54%
2018/10/08	5	53.92	4	53.98	53.40	1	6,050	0.02%
2018/10/05	5	53.88	2	55.05	53.30	3	5,974	0.05%
2018/10/04	4	55.38	5	55.20	56.70	-1	5,850	-0.02%
2018/10/03	8	57.21	14	57.56	56.10	-6	5,789	-0.10%
2018/10/01	7	55.36	10	55.97	57.50	-3	5,482	-0.05%
2018/09/28	1	51.90	3	52.50	52.40	-2	5,263	-0.04%
2018/09/27	1	51.80	0	0.00	51.30	1	5,242	0.02%
2018/09/26	24	51.93	4	52.13	51.70	20	5,240	0.38%
2018/09/25	22	51.92	5	51.04	51.50	17	5,224	0.33%
2018/09/21	1	50.60	3	50.97	51.40	-2	5,236	-0.04%
2018/09/20	1	50.20	1	50.40	50.20	0	5,264	0.00%
2018/09/19	1	51.10	1	51.30	50.90	0	5,261	0.00%
2018/09/18	1	50.90	0	0.00	50.30	1	5,259	0.02%
2018/09/17	8	51.94	5	51.50	51.40	3	5,256	0.06%
2018/09/14	0	0.00	1	52.00	52.00	-1	5,238	-0.02%
2018/09/13	2	51.00	1	50.70	50.70	1	5,246	0.02%
2018/09/12	1	49.60	2	50.85	51.30	-1	5,242	-0.02%
2018/09/11	2	50.35	4	50.18	50.50	-2	5,246	-0.04%
2018/09/10	4	49.86	3	49.57	48.20	1	5,217	0.02%
2018/09/07	2	52.60	30	51.50	51.40	-28	5,124	-0.55%
2018/09/06	2	56.20	3	57.27	55.10	-1	5,042	-0.02%
2018/09/05	2	55.00	0	0.00	54.80	2	4,910	0.04%
2018/09/04	1	54.60	0	0.00	54.80	1	4,947	0.02%
2018/09/03	4	54.83	2	54.25	54.60	2	4,929	0.04%
2018/08/30	1	58.20	2	58.80	58.50	-1	5,008	-0.02%
2018/08/29	3	57.20	75	56.25	58.40	-72	5,200	-1.38%
2018/08/28	0	0.00	1	56.30	55.50	-1	5,216	-0.02%
2018/08/24	1	53.90	1	53.70	53.40	0	5,258	0.00%
2018/08/23	5	54.18	1	53.90	53.90	4	5,307	0.08%
2018/08/22	1	54.80	0	0.00	54.30	1	5,357	0.02%
2018/08/20	4	56.10	0	0.00	53.30	4	5,452	0.07%
2018/08/16	12	57.02	8	56.55	56.70	4	5,465	0.07%
2018/08/15	1	59.00	0	0.00	57.60	1	5,472	0.02%
2018/08/14	1	57.70	1	58.20	58.90	0	5,475	0.00%
2018/08/13	1	60.20	0	0.00	58.20	1	5,609	0.02%
2018/08/09	1	61.70	1	61.90	61.70	0	5,699	0.00%
2018/08/08	3	62.50	1	62.30	62.30	2	5,729	0.03%
2018/08/07	5	63.02	3	63.60	62.30	2	5,763	0.03%
2018/08/06	0	0.00	1	62.90	63.10	-1	5,704	-0.02%
2018/08/03	1	61.80	3	62.23	61.80	-2	5,672	-0.04%
2018/08/01	3	62.50	10	62.20	62.50	-7	5,636	-0.12%
2018/07/31	7	61.59	5	61.78	60.60	2	5,546	0.04%
2018/07/30	12	60.59	2	60.95	60.40	10	5,491	0.18%
2018/07/27	2	59.85	2	60.45	62.20	0	5,676	0.00%
2018/07/25	4	61.08	3	61.33	60.80	1	5,528	0.02%
2018/07/24	5	61.18	182	60.70	61.10	-177	5,503	-3.22%	大賣/鉅額交易
2018/07/23	6	65.52	0	0.00	63.60	6	5,308	0.11%
2018/07/20	1	67.30	1	67.50	67.80	0	5,209	0.00%
2018/07/19	5	68.44	5	67.76	66.30	0	5,284	0.00%
2018/07/18	7	66.67	16	66.34	67.90	-9	5,321	-0.17%
2018/07/11	4	59.80	4	60.40	60.50	0	6,117	0.00%
2018/07/04	20	62.90	0	0.00	62.70	20	6,764	0.30%
2018/06/29	0	0.00	1	64.70	64.40	-1	6,841	-0.01%
2018/06/25	0	0.00	1	63.20	63.00	-1	6,880	-0.01%
2018/06/22	2	62.80	2	62.95	62.40	0	6,917	0.00%
2018/06/21	0	0.00	1	64.30	64.00	-1	6,896	-0.01%
2018/06/20	1	64.50	0	0.00	63.30	1	6,947	0.01%
2018/06/19	20	65.70	0	0.00	65.00	20	6,953	0.29%
2018/06/15	300	65.93	1	66.20	66.40	299	6,975	4.29%	大買/鉅額交易
2018/06/14	4	66.50	0	0.00	65.50	4	6,966	0.06%
2018/06/13	1	65.50	0	0.00	65.50	1	7,088	0.01%
2018/06/12	2	65.15	0	0.00	65.10	2	7,191	0.03%
2018/06/11	6	66.33	0	0.00	66.20	6	7,214	0.08%
2018/06/07	105	67.99	5	68.30	66.80	100	7,316	1.37%	大買/
2018/06/06	10	69.65	8	70.00	69.50	2	7,194	0.03%
2018/06/05	2	67.20	2	67.00	67.30	0	7,006	0.00%
2018/06/04	1	66.00	0	0.00	65.70	1	7,034	0.01%
2018/05/31	3	65.43	1	65.00	64.30	2	7,037	0.03%
2018/05/29	50	67.27	3	66.93	66.00	47	7,029	0.67%
2018/05/25	1	66.20	0	0.00	65.90	1	7,093	0.01%
2018/05/24	4	65.65	3	65.87	66.60	1	7,119	0.01%
2018/05/22	0	0.00	1	64.70	64.50	-1	7,150	-0.01%
2018/05/21	1	65.50	15	65.60	65.10	-14	7,327	-0.19%
2018/05/18	15	64.30	0	0.00	64.40	15	7,305	0.21%
2018/05/17	0	0.00	2	64.90	64.20	-2	7,663	-0.03%
2018/05/15	2	63.55	0	0.00	63.10	2	8,215	0.02%
2018/05/09	1	63.80	1	64.10	63.00	0	9,803	0.00%
2018/05/08	0	0.00	1	63.30	63.80	-1	10,168	-0.01%
2018/05/07	3	62.17	3	62.43	62.70	0	10,436	0.00%
2018/05/04	4	61.18	3	61.20	61.20	1	10,847	0.01%
2018/04/30	1	64.80	1	65.30	65.20	0	11,407	0.00%
2018/04/27	6	64.35	5	64.46	64.20	1	11,456	0.01%
2018/04/26	0	0.00	2	64.25	63.50	-2	11,494	-0.02%
2018/04/25	54	65.26	5	65.36	65.50	49	11,423	0.43%
2018/04/24	3	63.53	3	62.60	62.90	0	11,292	0.00%
2018/04/23	0	0.00	1	68.60	66.00	-1	11,038	-0.01%
2018/04/20	52	69.36	1	69.40	68.10	51	10,952	0.47%
2018/04/19	4	68.25	3	67.60	67.80	1	10,791	0.01%
2018/04/18	2	68.55	5	69.00	68.50	-3	10,695	-0.03%
2018/04/17	5	73.82	2	74.30	71.00	3	10,337	0.03%
2018/04/16	3	79.00	4	79.90	78.20	-1	10,028	-0.01%
2018/04/13	9	76.61	15	77.03	77.50	-6	9,783	-0.06%
2018/04/12	6	72.20	8	72.28	72.60	-2	9,424	-0.02%
2018/04/11	1	71.90	0	0.00	71.70	1	9,583	0.01%
2018/04/10	3	71.93	0	0.00	71.70	3	9,573	0.03%
2018/04/09	0	0.00	3	72.37	72.70	-3	9,556	-0.03%
2018/04/03	2	70.85	1	71.70	71.20	1	9,530	0.01%
2018/03/31	0	0.00	1	72.80	72.80	-1	9,492	-0.01%
2018/03/30	3	72.73	2	73.80	72.70	1	9,500	0.01%
2018/03/29	1	73.00	0	0.00	72.40	1	9,550	0.01%
2018/03/28	1	73.40	1	74.00	72.90	0	9,532	0.00%
2018/03/27	1	73.20	2	73.75	73.10	-1	9,510	-0.01%
2018/03/26	1	71.80	2	71.50	71.40	-1	9,514	-0.01%
2018/03/23	11	70.50	0	0.00	71.10	11	9,584	0.11%
2018/03/21	8	74.44	8	73.69	73.50	0	9,582	0.00%
2018/03/20	0	0.00	1	73.80	73.40	-1	9,571	-0.01%
2018/03/19	8	75.01	7	74.76	74.10	1	9,578	0.01%
2018/03/16	6	73.47	9	74.16	73.50	-3	9,445	-0.03%
2018/03/15	3	73.00	2	73.15	72.90	1	9,417	0.01%
2018/03/14	6	72.05	0	0.00	71.90	6	9,447	0.06%
2018/03/13	10	73.50	0	0.00	73.20	10	9,506	0.11%
2018/03/12	0	0.00	6	72.03	71.90	-6	9,604	-0.06%
2018/03/09	1	71.50	1	70.90	70.90	0	9,821	0.00%
2018/03/08	8	72.48	12	72.64	72.10	-4	9,799	-0.04%
2018/03/07	2	70.15	2	70.15	70.20	0	9,717	0.00%
2018/03/06	2	69.90	0	0.00	70.00	2	9,756	0.02%
2018/03/05	0	0.00	1	70.50	70.00	-1	9,774	-0.01%
2018/03/02	1	71.30	0	0.00	71.00	1	9,787	0.01%
2018/03/01	4	71.65	0	0.00	71.90	4	9,791	0.04%
2018/02/26	4	72.83	4	73.68	73.20	0	9,747	0.00%
2018/02/23	52	73.76	2	73.90	72.90	50	9,745	0.51%
2018/02/22	2	73.10	2	72.60	72.50	0	9,784	0.00%
2018/02/21	15	73.84	7	73.31	73.70	8	9,834	0.08%
2018/02/12	21	69.86	0	0.00	68.90	21	9,840	0.21%
2018/02/09	29	67.02	15	67.43	69.80	14	9,841	0.14%
2018/02/08	24	71.94	22	72.40	70.80	2	9,486	0.02%
2018/02/07	53	78.76	4	77.65	75.50	49	9,260	0.53%
2018/02/06	49	77.46	5	79.38	76.60	44	9,230	0.48%
2018/02/05	12	85.33	2	85.15	85.00	10	8,934	0.11%
2018/02/02	25	92.30	15	92.47	91.40	10	8,933	0.11%
2018/02/01	73	102.49	3	103.17	101.50	70	8,656	0.81%
2018/01/31	10	102.50	24	102.81	104.00	-14	8,489	-0.16%
2018/01/30	5	100.42	3	101.10	99.50	2	8,227	0.02%
2018/01/29	7	100.93	20	100.84	100.50	-13	8,091	-0.16%
2018/01/26	0	0.00	19	96.48	96.80	-19	7,838	-0.24%
2018/01/25	23	95.26	41	94.52	94.70	-18	7,710	-0.23%
2018/01/24	4	90.13	12	90.76	92.90	-8	7,540	-0.11%
2018/01/23	8	89.34	3	89.93	88.30	5	7,405	0.07%
2018/01/22	3	88.77	6	88.73	88.70	-3	7,440	-0.04%
2018/01/19	3	86.73	2	87.15	86.70	1	7,471	0.01%
2018/01/18	4	87.38	1	88.40	86.70	3	7,480	0.04%
2018/01/17	2	87.05	3	87.33	87.60	-1	7,547	-0.01%
2018/01/16	1	87.60	1	88.30	87.60	0	7,569	0.00%
2018/01/10	0	0.00	1	84.30	84.50	-1	7,841	-0.01%
2018/01/09	1	85.70	0	0.00	85.80	1	7,898	0.01%
2018/01/08	1	87.20	0	0.00	87.20	1	7,993	0.01%
2018/01/05	2	88.95	2	89.75	87.20	0	7,976	0.00%
2018/01/04	3	85.40	1	84.50	85.80	2	7,890	0.03%
2018/01/02	1	83.70	0	0.00	83.70	1	8,156	0.01%