TPK-KY (3673)-國票-敦北法人券商分點個股進出

台股 » 個股 » TPK-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

TPK-KY

(3673)

可現股當沖

股價
39.85
漲跌
▲0.15
漲幅
+0.38%
成交量
899張
產業
上市光電類股
559人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

TPK-KY (3673)籌碼相關－國票-敦北法人券商分點個股進出

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

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/12/11	15	39.92	40	40.05	39.70	-25	3,423	-0.73%
2024/12/05	1	41.60	0	0.00	41.60	1	3,904	0.03%
2024/12/04	1	41.65	0	0.00	41.70	1	3,978	0.03%
2024/12/03	40	41.85	1	41.55	41.55	39	4,048	0.96%
2024/11/27	0	0.00	1	40.40	40.40	-1	4,549	-0.02%
2024/11/26	3	41.58	0	0.00	41.20	3	4,755	0.06%
2024/10/25	0	0.00	1	44.10	44.00	-1	6,191	-0.02%
2024/10/24	1	44.05	1	43.75	43.75	0	6,239	0.00%
2024/10/23	0	0.00	6	44.57	44.55	-6	6,305	-0.10%
2024/10/22	14	43.24	1	43.15	43.20	13	6,373	0.20%
2024/10/21	3	43.10	23	42.72	43.65	-20	6,583	-0.30%
2024/10/18	24	42.38	2	42.68	41.75	22	6,791	0.32%
2024/10/17	2	42.80	0	0.00	42.80	2	6,949	0.03%
2024/10/09	10	42.10	0	0.00	41.90	10	8,545	0.12%
2024/10/04	1	44.90	0	0.00	44.35	1	10,385	0.01%
2024/10/01	0	0.00	24	45.21	44.90	-24	10,596	-0.23%
2024/09/30	0	0.00	7	44.65	44.10	-7	10,739	-0.07%
2024/09/26	2	44.53	8	49.46	44.25	-6	10,979	-0.05%
2024/09/25	0	0.00	1	47.20	46.20	-1	10,653	-0.01%
2024/09/24	1	46.85	2	46.95	47.15	-1	10,545	-0.01%
2024/09/23	2	45.00	0	0.00	45.55	2	10,257	0.02%
2024/09/20	4	45.28	3	45.42	44.50	1	10,317	0.01%
2024/09/19	0	0.00	5	44.90	45.30	-5	10,291	-0.05%
2024/09/18	7	44.61	0	0.00	44.40	7	10,302	0.07%
2024/09/16	32	45.57	1	45.50	45.40	31	10,366	0.30%
2024/09/13	42	44.89	0	0.00	44.80	42	10,515	0.40%
2024/09/10	17	44.54	14	44.30	43.80	3	10,881	0.03%
2024/09/09	11	43.64	4	44.46	44.45	7	10,676	0.07%
2024/09/06	3	43.32	11	43.90	44.05	-8	10,580	-0.08%
2024/09/05	1	42.00	1	42.30	41.30	0	10,445	0.00%
2024/09/04	0	0.00	3	40.30	40.80	-3	10,382	-0.03%
2024/09/02	0	0.00	1	45.35	43.90	-1	10,247	-0.01%
2024/08/30	6	44.74	5	44.72	45.20	1	10,061	0.01%
2024/08/29	1	43.25	2	43.85	44.10	-1	9,874	-0.01%
2024/08/28	5	43.99	2	43.85	43.95	3	9,786	0.03%
2024/08/27	11	42.82	0	0.00	42.80	11	9,578	0.11%
2024/08/26	3	42.40	4	42.61	42.35	-1	9,446	-0.01%
2024/08/23	1	39.60	0	0.00	40.05	1	9,270	0.01%
2024/08/16	1	41.75	1	41.40	41.35	0	9,174	0.00%
2024/08/15	1	39.50	1	40.45	39.70	0	9,047	0.00%
2024/08/09	1	39.00	15	39.30	38.00	-14	8,759	-0.16%
2024/08/07	0	0.00	1	39.20	39.35	-1	8,632	-0.01%
2024/08/06	17	37.95	5	37.65	37.65	12	8,561	0.14%
2024/08/05	0	0.00	2	39.05	39.05	-2	8,450	-0.02%
2024/08/02	8	43.68	0	0.00	43.35	8	8,364	0.10%
2024/07/31	1	43.85	6	44.70	44.20	-5	8,205	-0.06%
2024/07/30	5	42.89	0	0.00	43.60	5	8,162	0.06%
2024/07/29	0	0.00	30	44.53	43.05	-30	8,101	-0.37%
2024/07/26	10	44.48	0	0.00	44.20	10	8,037	0.12%
2024/07/23	6	46.53	7	47.07	46.35	-1	7,975	-0.01%
2024/07/19	4	51.30	6	51.02	49.80	-2	7,632	-0.03%
2024/07/18	2	52.20	26	52.30	51.90	-24	7,394	-0.32%
2024/07/17	38	53.62	35.7	53.46	53.30	2.3	7,207	0.03%
2024/07/16	33.7	53.65	14	53.45	53.90	19.7	6,615	0.30%
2024/07/15	3	49.15	5	49.30	49.00	-2	6,148	-0.03%
2024/07/12	2	49.80	3	49.78	49.85	-1	5,947	-0.02%
2024/07/11	5	50.18	3	50.80	48.80	2	5,698	0.04%
2024/07/10	3	49.30	4	50.28	48.80	-1	5,491	-0.02%
2024/07/09	75	51.83	69.9	51.93	48.55	5.1	5,037	0.10%
2024/07/08	25.9	48.45	21	48.99	49.05	4.9	3,958	0.12%
2024/07/05	8	44.37	7	43.94	44.60	1	3,625	0.03%
2024/07/04	6	43.14	2	42.80	43.60	4	3,482	0.11%
2024/07/03	23	41.95	20	42.09	42.70	3	3,317	0.09%
2024/07/02	1	40.50	0	0.00	40.65	1	3,086	0.03%
2024/06/28	1	40.70	0	0.00	40.35	1	3,136	0.03%
2024/06/26	2	40.98	0	0.00	40.25	2	3,157	0.06%
2024/06/24	3	39.47	0.1	39.35	39.25	2.9	3,048	0.10%
2024/06/21	3	40.80	3	41.10	40.40	0	3,045	0.00%
2024/06/20	0.1	41.00	1	41.00	40.85	-0.9	2,940	-0.03%
2024/06/19	16	40.15	5	40.40	40.15	11	2,757	0.40%
2024/06/18	5	39.15	11	38.12	39.40	-6	2,410	-0.25%
2024/06/11	10	36.85	0	0.00	36.50	10	2,208	0.45%
2024/05/28	1	39.50	0	0.00	39.45	1	2,358	0.04%
2024/05/21	1	37.85	21	38.11	37.50	-20	2,258	-0.89%
2024/05/20	0	0.00	1.1	37.73	37.75	-1.1	2,239	-0.05%
2024/05/13	1	36.25	0	0.00	36.60	1	2,391	0.04%
2024/05/07	21	36.95	0	0.00	36.80	21	2,439	0.86%
2024/04/29	0	0.00	1	38.50	38.95	-1	2,535	-0.04%
2024/04/26	0	0.00	1	38.00	37.75	-1	2,507	-0.04%
2024/04/19	1	36.00	0	0.00	36.30	1	2,585	0.04%
2024/04/18	0	0.00	7	37.80	37.70	-7	2,577	-0.27%
2024/04/17	1	37.00	10	37.05	37.00	-9	2,582	-0.35%
2024/04/16	1	37.30	1	37.35	37.25	0	2,565	0.00%
2024/04/15	1	38.20	0	0.00	38.05	1	2,557	0.04%
2024/04/12	6	38.85	0	0.00	38.80	6	2,563	0.23%
2024/04/11	2	39.40	0	0.00	39.45	2	2,603	0.08%
2024/04/10	10	39.80	3	40.25	40.35	7	2,595	0.27%
2024/04/09	2	38.60	2	38.60	38.60	0	2,554	0.00%
2024/04/03	3	39.47	5	39.40	39.10	-2	2,546	-0.08%
2024/04/02	20	38.66	1	38.50	38.60	19	2,462	0.77%
2024/04/01	0	0.00	9	37.45	38.10	-9	2,394	-0.38%
2024/03/28	0	0.00	1	37.00	36.90	-1	2,288	-0.04%
2024/03/27	0	0.00	8	36.50	36.45	-8	2,223	-0.36%
2024/03/26	18	36.18	1	37.00	35.95	17	2,181	0.78%
2024/03/13	1	34.55	1	34.80	34.85	0	1,972	0.00%
2024/03/11	1	34.00	0	0.00	33.85	1	1,933	0.05%
2024/02/29	1	34.75	0	0.00	34.95	1	1,718	0.06%
2024/02/20	0	0.00	15	36.95	36.95	-15	1,699	-0.88%
2024/02/19	1	37.10	2	37.65	37.50	-1	1,693	-0.06%
2024/02/16	17	37.25	13	36.85	37.35	4	1,662	0.24%
2024/02/02	1	35.00	0	0.00	34.80	1	1,537	0.07%
2024/01/31	2	35.98	1	35.75	35.70	1	1,501	0.07%
2024/01/29	10	36.82	1	36.95	36.90	9	1,464	0.61%
2024/01/26	1	37.35	11	37.65	36.35	-10	1,447	-0.69%
2024/01/25	1	36.90	3	36.80	36.50	-2	1,376	-0.15%
2024/01/24	13	37.06	2	37.03	36.70	11	1,352	0.81%
2024/01/22	1	35.25	0	0.00	35.30	1	1,299	0.08%
2024/01/15	0	35.60	0	0.00	36.25	0	1,173	0.00%
2024/01/05	2	37.38	3	38.25	37.40	-1	1,096	-0.09%
2024/01/04	1	36.50	0	0.00	37.05	1	1,012	0.10%
2024/01/03	0	0.00	2	38.50	37.25	-2	972	-0.21%
2024/01/02	0	0.00	2	38.25	38.10	-2	907	-0.22%
2023/09/19	0	0.00	4	34.50	34.35	-4	2,206	-0.18%
2023/09/14	0	0.00	2	35.25	35.30	-2	2,747	-0.07%
2023/09/04	1	35.40	0	0.00	35.50	1	3,339	0.03%
2023/08/23	2	34.30	2	34.30	34.30	0	4,130	0.00%
2023/08/21	3	34.87	3	34.98	34.85	0	4,221	0.00%
2023/08/17	3	34.95	3	34.17	34.85	0	4,286	0.00%
2023/08/15	4	34.80	4	34.55	34.85	0	4,426	0.00%
2023/08/14	16	34.47	15	34.42	34.45	1	4,550	0.02%
2023/08/11	18	35.20	18	35.14	35.30	0	4,726	0.00%
2023/08/10	5	36.15	0	0.00	35.40	5	4,741	0.11%
2023/08/09	2	38.38	2	38.15	38.50	0	4,654	0.00%
2023/08/08	1	38.25	0	0.00	38.10	1	4,665	0.02%
2023/08/04	2	39.00	2	38.30	38.90	0	4,781	0.00%
2023/08/02	1	38.75	0	0.00	38.35	1	4,876	0.02%
2023/08/01	8	39.09	7	39.03	39.15	1	4,892	0.02%
2023/07/31	16	39.14	16	39.41	39.15	0	4,954	0.00%
2023/07/28	11	39.92	11	39.99	39.90	0	5,099	0.00%
2023/07/27	2	40.50	2	40.05	40.45	0	5,096	0.00%
2023/07/24	1	39.00	1	39.80	39.40	0	5,107	0.00%
2023/07/19	12	40.03	12	40.04	40.00	0	5,127	0.00%
2023/07/18	36	40.20	35	41.25	40.15	1	5,194	0.02%
2023/07/17	4	41.93	4	40.95	41.80	0	5,365	0.00%
2023/07/14	20	41.25	20	41.32	41.25	0	5,904	0.00%
2023/07/13	22	41.50	22	41.80	41.50	0	5,946	0.00%
2023/07/12	35	42.05	35	41.84	42.05	0	5,992	0.00%
2023/07/11	25	42.13	25	42.29	42.10	0	6,128	0.00%
2023/07/10	21	42.48	20	42.66	42.45	1	6,131	0.02%
2023/07/07	37	43.26	35	43.76	43.10	2	6,198	0.03%
2023/07/06	6	45.31	6	45.20	45.30	0	6,206	0.00%
2023/07/05	18	46.05	18	45.60	45.55	0	6,179	0.00%
2023/07/04	4	45.55	4	45.40	45.55	0	6,114	0.00%
2023/07/03	0	0.00	4	44.95	45.35	-4	6,039	-0.07%
2023/06/30	18	44.37	18	43.50	44.30	0	5,949	0.00%
2023/06/27	40	43.07	38	43.01	43.05	2	5,870	0.03%
2023/06/26	43	44.00	45	45.00	43.95	-2	5,812	-0.03%
2023/06/21	21	44.46	21	44.99	45.05	0	5,673	0.00%
2023/06/20	20	43.04	20	42.60	42.70	0	5,357	0.00%
2023/06/19	20	42.23	19	40.98	42.50	1	5,310	0.02%
2023/06/16	23	41.98	22	42.13	41.85	1	5,255	0.02%
2023/06/15	2	42.68	1	42.35	42.65	1	5,181	0.02%
2023/06/13	21	42.73	30	42.45	42.70	-9	5,169	-0.17%
2023/06/12	13	42.88	12	42.58	42.80	1	5,144	0.02%
2023/06/09	32	42.77	32	43.53	42.75	0	5,135	0.00%
2023/06/08	23	43.92	38	44.03	43.80	-15	5,065	-0.30%
2023/06/07	40	43.35	35	43.37	43.20	5	4,933	0.10%
2023/06/06	24	43.91	35	43.90	43.95	-11	4,808	-0.23%
2023/06/05	4	43.19	5	42.60	42.90	-1	4,731	-0.02%
2023/06/02	36	42.40	41	42.82	42.35	-5	4,735	-0.11%
2023/06/01	28	43.49	25	43.69	43.25	3	4,749	0.06%
2023/05/30	6	41.95	8	42.06	42.00	-2	4,518	-0.04%
2023/05/25	23	41.77	23	41.54	41.60	0	4,639	0.00%
2023/05/24	12	41.54	11	41.32	41.55	1	4,706	0.02%
2023/05/23	8	41.71	7	41.61	41.60	1	4,677	0.02%
2023/05/22	14	41.57	15	41.29	41.60	-1	4,624	-0.02%
2023/05/19	35	40.31	35	39.99	40.30	0	4,515	0.00%
2023/05/18	51	40.55	57	40.68	40.50	-6	4,443	-0.14%
2023/05/17	3	40.25	2	40.50	40.60	1	4,302	0.02%
2023/05/16	6	39.14	7	38.93	38.95	-1	4,083	-0.02%
2023/05/15	1	38.45	0	0.00	38.30	1	4,023	0.02%
2023/05/12	4	38.11	5	37.87	38.10	-1	4,004	-0.02%
2023/05/11	43	37.87	41	38.25	37.60	2	3,987	0.05%
2023/05/10	56	38.54	87	38.51	38.45	-31	3,927	-0.79%
2023/05/09	53	39.48	10	38.77	39.55	43	3,851	1.12%
2023/05/08	0	0.00	2.3	38.82	38.75	-2.3	3,758	-0.06%
2023/05/05	39	38.34	39	38.35	38.30	0	3,720	0.00%
2023/05/04	3	39.05	3	39.03	38.95	0	3,654	0.00%
2023/05/03	16	37.15	1	37.15	37.05	15	3,480	0.43%
2023/04/25	12	36.90	29	37.09	36.90	-17	3,382	-0.50%
2023/04/24	28	37.70	14	37.74	37.70	14	3,331	0.42%
2023/04/21	84	37.58	80	38.35	37.50	4	3,281	0.12%
2023/04/20	160	38.51	166	40.21	38.50	-6	3,166	-0.19%	大買/大賣/
2023/04/19	9	42.18	5	41.94	41.25	4	2,923	0.14%
2023/04/17	59	37.76	63	38.09	37.75	-4	2,264	-0.18%
2023/04/14	7	37.88	7	38.02	37.90	0	2,165	0.00%
2023/04/13	26	36.26	25	36.56	36.25	1	1,988	0.05%
2023/04/12	45	36.76	43	36.59	36.80	2	1,947	0.10%
2023/04/11	5	36.60	5	36.18	36.40	0	1,843	0.00%
2023/03/30	2	34.75	0	0.00	34.30	2	1,673	0.12%
2023/03/28	0	0.00	3	34.23	34.30	-3	1,666	-0.18%
2023/03/24	3	35.35	0	0.00	35.30	3	1,629	0.18%
2023/03/23	2	35.15	2	35.30	35.15	0	1,604	0.00%
2023/03/21	3	34.90	0	0.00	34.75	3	1,549	0.19%
2023/03/20	0	34.80	0	0.00	34.75	0	1,534	0.00%
2023/03/17	1	34.35	0	0.00	34.35	1	1,525	0.07%
2023/03/16	2	34.45	0	0.00	34.10	2	1,501	0.13%
2023/03/15	10	34.55	8	34.68	34.40	2	1,467	0.14%
2023/03/13	4	35.60	4	34.39	35.60	0	1,411	0.00%
2023/03/10	14	34.50	17	34.91	34.50	-3	1,357	-0.22%
2023/03/09	15	35.50	17	35.81	35.50	-2	1,311	-0.15%
2023/03/08	17	36.10	17	36.17	36.10	0	1,277	0.00%
2023/03/07	2	36.85	0	0.00	36.75	2	1,226	0.16%
2023/03/06	0	0.00	3	35.45	36.50	-3	1,156	-0.26%
2023/03/03	6	34.28	5	34.09	34.10	1	1,046	0.10%
2023/03/02	0	0.00	10	33.95	33.90	-10	1,037	-0.96%
2023/03/01	31	33.80	17	33.76	33.75	14	1,000	1.40%
2023/02/24	35	34.20	38	34.14	34.20	-3	970	-0.31%
2023/02/23	31	35.04	30	34.98	35.05	1	888	0.11%
2023/02/22	10	33.63	2	33.45	33.95	8	712	1.12%
2023/02/20	0	0.00	1	31.60	31.95	-1	605	-0.17%
2023/02/16	1	31.10	1	31.20	31.20	0	612	0.00%
2023/02/10	0	0.00	10	30.75	30.70	-10	632	-1.58%
2023/02/09	10	30.80	0	0.00	30.80	10	639	1.56%
2023/02/03	0	0.00	19	31.24	31.35	-19	634	-2.99%
2023/01/17	0	0.00	4	29.46	29.45	-4	673	-0.59%
2023/01/16	2	29.55	0	0.00	29.55	2	677	0.30%
2023/01/13	0	0.00	1	29.75	29.60	-1	695	-0.14%
2022/12/15	6	30.87	0	0.00	30.85	6	875	0.69%
2022/12/06	11	31.33	0	0.00	30.80	11	891	1.23%
2022/11/02	0	0.00	1	29.55	29.65	-1	1,273	-0.08%
2022/10/28	1	28.35	0	0.00	28.10	1	1,268	0.08%
2022/09/12	0	0.00	8	35.95	35.95	-8	1,209	-0.66%
2022/08/31	0	0.00	2	36.40	36.35	-2	1,185	-0.17%
2022/08/30	0	0.00	1	36.40	36.35	-1	1,181	-0.08%
2022/08/26	2	37.75	0	0.00	37.50	2	1,183	0.17%
2022/08/22	0	0.00	2	36.80	36.35	-2	1,010	-0.20%
2022/08/19	1	36.10	10	35.20	36.10	-9	934	-0.96%
2022/08/16	5	33.90	0	0.00	33.90	5	879	0.57%
2022/08/12	2	34.20	0	0.00	34.10	2	880	0.23%
2022/07/27	0	0.00	4	34.50	34.70	-4	983	-0.41%
2022/07/21	1	33.50	0	0.00	33.65	1	1,015	0.10%
2022/07/20	0	0.00	1	35.00	34.55	-1	1,022	-0.10%
2022/06/28	0	0.00	2	35.00	35.00	-2	1,113	-0.18%
2022/06/27	2	34.60	0	0.00	35.10	2	1,115	0.18%
2022/06/24	0	0.00	3	34.10	33.50	-3	1,097	-0.27%
2022/06/22	0	0.00	2	33.40	33.00	-2	1,095	-0.18%
2022/06/20	3	33.00	33	33.38	33.00	-30	1,104	-2.72%
2022/06/16	0	0.00	24	34.53	34.25	-24	1,090	-2.20%
2022/06/15	0	0.00	6	34.94	34.90	-6	1,101	-0.54%
2022/06/08	10	34.90	0	0.00	34.75	10	1,140	0.88%
2022/06/07	0	0.00	27	35.88	35.20	-27	1,149	-2.35%
2022/05/27	0	0.00	2	33.70	33.70	-2	1,185	-0.17%
2022/05/20	0	0.00	1	33.25	33.25	-1	1,251	-0.08%
2022/05/19	10	32.30	0	0.00	32.25	10	1,252	0.80%
2022/05/12	0	0.00	5	31.05	30.85	-5	1,262	-0.40%
2022/05/09	2	32.00	0	0.00	31.85	2	1,214	0.16%
2022/05/06	12	33.16	0	0.00	33.30	12	1,180	1.02%
2022/05/05	12	34.28	0	0.00	34.20	12	1,167	1.03%
2022/05/04	4	34.15	0	0.00	34.20	4	1,164	0.34%
2022/04/25	20	35.13	0	0.00	35.05	20	1,181	1.69%
2022/04/11	4	36.15	0	0.00	36.10	4	1,606	0.25%
2022/04/07	10	35.52	0	0.00	35.20	10	1,597	0.63%
2022/04/06	6	36.10	0	0.00	36.00	6	1,573	0.38%
2022/04/01	4	36.70	0	0.00	36.65	4	1,567	0.26%
2022/03/28	10	37.10	0	0.00	37.35	10	1,607	0.62%
2022/03/16	5	36.80	0	0.00	36.35	5	1,713	0.29%
2022/03/15	0	0.00	1	36.60	36.60	-1	1,721	-0.06%
2022/03/02	4	37.73	2	38.00	37.90	2	1,749	0.11%
2022/03/01	1	38.40	0	0.00	38.40	1	1,756	0.06%
2022/02/24	0	0.00	20	39.26	39.05	-20	1,745	-1.15%
2022/02/23	0	0.00	10	40.03	40.15	-10	1,758	-0.57%
2022/02/22	0	0.00	10	39.95	39.65	-10	1,779	-0.56%
2022/02/21	0	0.00	11	40.11	40.45	-11	1,839	-0.60%
2022/02/14	0	0.00	4	39.55	39.50	-4	1,981	-0.20%
2022/02/11	1	40.10	0	0.00	40.10	1	1,984	0.05%
2022/01/26	0	0.00	16	39.59	39.40	-16	2,074	-0.77%
2022/01/25	0	0.00	10	39.95	39.45	-10	2,196	-0.46%
2022/01/24	10	39.35	0	0.00	40.25	10	2,360	0.42%
2022/01/19	10	40.65	0	0.00	40.90	10	2,743	0.36%
2022/01/14	20	40.68	0	0.00	40.70	20	2,925	0.68%
2022/01/13	0	0.00	8	41.81	41.80	-8	2,904	-0.28%
2022/01/12	10	41.90	0	0.00	41.80	10	2,903	0.34%
2022/01/10	20	42.60	5	42.65	42.70	15	2,863	0.52%
2022/01/07	0	0.00	3	45.20	43.70	-3	2,813	-0.11%
2021/12/30	0	0.00	3	43.85	43.45	-3	2,520	-0.12%
2021/12/29	0	0.00	4	43.30	43.50	-4	2,512	-0.16%
2021/12/27	0	0.00	2	43.50	43.10	-2	2,544	-0.08%
2021/12/06	0	0.00	1	40.35	41.40	-1	2,593	-0.04%
2021/12/02	1	40.20	0	0.00	40.25	1	2,646	0.04%
2021/12/01	0	0.00	1	40.40	40.45	-1	2,639	-0.04%
2021/11/29	1	39.90	0	0.00	39.90	1	2,644	0.04%
2021/11/23	1	41.70	25	41.85	41.80	-24	2,568	-0.93%
2021/11/19	3	41.37	0	0.00	41.40	3	2,548	0.12%
2021/11/18	10	40.50	0	0.00	41.35	10	2,535	0.39%
2021/11/17	15	40.72	0	0.00	40.65	15	2,472	0.61%
2021/11/15	0	0.00	20	41.75	41.85	-20	2,433	-0.82%
2021/11/04	0	0.00	1	41.10	41.05	-1	2,504	-0.04%
2021/11/01	0	0.00	3	44.07	43.20	-3	2,378	-0.13%
2021/10/29	3	42.98	1	42.90	42.50	2	2,209	0.09%
2021/10/28	1	40.00	2	42.20	44.30	-1	2,034	-0.05%
2021/10/27	0	0.00	8	39.90	40.30	-8	1,858	-0.43%
2021/10/26	0	0.00	22	39.82	39.95	-22	1,849	-1.19%
2021/10/25	0	0.00	41	41.14	41.05	-41	1,805	-2.27%
2021/10/21	1	38.15	0	0.00	37.90	1	1,724	0.06%
2021/10/14	0	0.00	8	37.35	37.05	-8	1,798	-0.44%
2021/10/13	10	37.10	43	37.11	37.10	-33	1,809	-1.82%
2021/10/12	5	37.50	0	0.00	37.60	5	1,807	0.28%
2021/10/06	0	0.00	2	38.10	37.75	-2	1,851	-0.11%
2021/10/04	0	0.00	77	38.72	39.00	-77	1,870	-4.12%
2021/09/30	0	0.00	2	38.40	38.95	-2	1,909	-0.10%
2021/09/29	6	37.20	0	0.00	37.40	6	1,875	0.32%
2021/09/22	12	37.22	0	0.00	37.20	12	2,133	0.56%
2021/09/17	10	38.05	2	39.20	38.75	8	2,113	0.38%
2021/09/08	41	37.36	0	0.00	36.85	41	2,092	1.96%
2021/09/02	68	39.26	6	39.56	39.05	62	2,134	2.90%
2021/08/31	20	39.26	0	0.00	39.40	20	2,149	0.93%
2021/08/25	0	0.00	5	40.10	40.20	-5	2,230	-0.22%
2021/08/17	5	39.55	0	0.00	38.70	5	2,442	0.20%
2021/08/16	5	39.50	0	0.00	39.60	5	2,447	0.20%
2021/08/12	1	39.90	0	0.00	39.90	1	2,487	0.04%
2021/08/11	13	40.57	1	39.40	39.80	12	2,508	0.48%
2021/08/10	2	41.65	10	41.50	41.50	-8	2,514	-0.32%
2021/08/09	0	0.00	10	42.45	42.35	-10	2,621	-0.38%
2021/08/04	1	43.10	0	0.00	43.00	1	3,226	0.03%
2021/08/03	10	42.80	0	0.00	42.45	10	3,432	0.29%
2021/07/30	0	0.00	5	43.00	42.90	-5	3,725	-0.13%
2021/07/29	5	42.95	0	0.00	43.00	5	3,796	0.13%
2021/07/28	5	42.90	0	0.00	42.85	5	3,976	0.13%
2021/07/26	1	44.20	0	0.00	44.00	1	4,858	0.02%
2021/07/23	0	0.00	3	44.73	44.80	-3	5,104	-0.06%
2021/07/22	0	0.00	40	44.21	44.20	-40	5,665	-0.71%
2021/07/21	6	44.13	0	0.00	43.70	6	6,053	0.10%
2021/07/20	5	44.50	0	0.00	44.35	5	6,129	0.08%
2021/07/19	3	45.00	0	0.00	44.95	3	6,169	0.05%
2021/07/15	1	45.50	0	0.00	45.10	1	6,322	0.02%
2021/07/14	0	0.00	2	45.43	45.30	-2	6,380	-0.03%
2021/07/13	4	45.21	0	0.00	44.95	4	6,548	0.06%
2021/07/12	1	45.00	1	45.00	45.00	0	6,614	0.00%
2021/07/09	2	44.80	0	0.00	44.65	2	6,681	0.03%
2021/07/08	7	45.31	2	45.40	45.30	5	6,699	0.07%
2021/07/07	5	45.65	0	0.00	46.20	5	6,695	0.07%
2021/07/05	0	0.00	7	46.80	46.80	-7	6,838	-0.10%
2021/06/29	2	47.90	1	47.35	46.95	1	6,981	0.01%
2021/06/25	0	0.00	3	46.60	46.45	-3	7,048	-0.04%
2021/06/23	0	0.00	10	46.10	46.60	-10	7,087	-0.14%
2021/06/21	12	45.43	0	0.00	45.15	12	7,091	0.17%
2021/06/09	0	0.00	40	46.14	45.75	-40	7,290	-0.55%
2021/06/04	0	0.00	5	46.65	46.25	-5	7,465	-0.07%
2021/06/01	0	0.00	5	47.43	47.30	-5	7,887	-0.06%
2021/05/31	2	46.80	0	0.00	46.10	2	7,998	0.03%
2021/05/28	0	0.00	12	45.95	46.20	-12	8,104	-0.15%
2021/05/27	2	44.90	1	45.00	44.85	1	8,750	0.01%
2021/05/26	3	45.15	0	0.00	45.10	3	9,360	0.03%
2021/05/25	2	45.25	0	0.00	45.35	2	9,336	0.02%
2021/05/24	2	45.05	0	0.00	45.35	2	9,303	0.02%
2021/05/19	0	0.00	10	45.40	45.55	-10	9,265	-0.11%
2021/05/18	13	44.40	0	0.00	45.30	13	9,254	0.14%
2021/05/17	11	43.61	0	0.00	43.40	11	9,214	0.12%
2021/05/13	10	50.10	1	50.40	48.70	9	9,073	0.10%
2021/05/12	21	52.40	10	52.20	50.20	11	8,880	0.12%
2021/05/11	10	52.10	29	52.71	51.00	-19	8,570	-0.22%
2021/05/10	22	52.16	10	52.90	52.10	12	8,381	0.14%
2021/05/07	0	0.00	11	51.81	51.80	-11	8,306	-0.13%
2021/05/06	10	50.10	10	49.48	49.55	0	8,117	0.00%
2021/05/05	35	49.77	0	0.00	49.10	35	8,057	0.43%
2021/05/04	26	52.12	10	49.95	49.45	16	7,886	0.20%
2021/05/03	2	55.40	21	55.80	54.30	-19	7,340	-0.26%
2021/04/28	4	55.38	0	0.00	55.40	4	6,796	0.06%
2021/04/27	0	0.00	3	53.27	56.70	-3	6,320	-0.05%
2021/04/26	0	0.00	10	52.00	51.60	-10	5,953	-0.17%
2021/04/22	1	50.90	0	0.00	49.50	1	5,964	0.02%
2021/04/21	1	50.70	0	0.00	50.60	1	5,941	0.02%
2021/04/19	0	0.00	11	51.61	51.10	-11	5,832	-0.19%
2021/04/16	0	0.00	130	50.68	49.85	-130	5,667	-2.29%	大賣/鉅額交易
2021/04/15	0	0.00	76	49.89	49.55	-76	5,648	-1.35%
2021/04/14	47	48.01	0	0.00	47.75	47	5,601	0.84%
2021/04/13	80	49.27	0	0.00	48.65	80	5,604	1.43%
2021/04/12	30	49.22	0	0.00	49.35	30	5,568	0.54%
2021/04/09	71	50.14	0	0.00	49.50	71	5,567	1.28%
2021/04/07	1	51.50	0	0.00	51.50	1	5,365	0.02%
2021/03/30	5	50.60	10	50.70	50.90	-5	5,252	-0.10%
2021/03/29	4	50.30	30	50.50	50.30	-26	5,092	-0.51%
2021/03/26	10	49.70	10	50.50	49.70	0	5,076	0.00%
2021/03/23	20	49.80	1	51.50	49.70	19	5,191	0.37%
2021/03/22	0	0.00	2	50.50	50.50	-2	5,131	-0.04%
2021/03/19	20	49.76	0	0.00	49.55	20	5,117	0.39%
2021/03/12	10	50.50	5	50.50	50.30	5	5,247	0.10%
2021/03/11	10	49.75	12	50.50	50.70	-2	5,268	-0.04%
2021/03/10	17	50.44	0	0.00	50.30	17	5,244	0.32%
2021/03/09	0	0.00	44	51.39	51.30	-44	5,193	-0.85%
2021/03/08	0	0.00	3	50.20	49.85	-3	5,083	-0.06%
2021/03/05	20	50.90	20	49.15	49.15	0	5,033	0.00%
2021/03/04	5	49.00	21	49.74	50.20	-16	4,909	-0.33%
2021/03/03	1	49.15	1	48.85	49.10	0	4,795	0.00%
2021/03/02	38	48.96	0	0.00	48.10	38	4,671	0.81%
2021/02/26	21	48.39	49	49.99	50.20	-28	4,017	-0.70%
2021/02/25	20	45.60	0	0.00	45.65	20	3,412	0.59%
2021/02/24	0	0.00	6	45.22	45.10	-6	3,427	-0.18%
2021/02/22	10	45.70	0	0.00	45.80	10	3,448	0.29%
2021/02/19	1	44.75	0	0.00	44.65	1	3,433	0.03%
2021/02/18	1	44.50	1	44.60	44.55	0	3,467	0.00%
2021/02/17	1	43.60	0	0.00	43.60	1	3,462	0.03%
2021/02/05	0	0.00	15	43.60	43.70	-15	3,442	-0.44%
2021/02/04	15	41.90	0	0.00	41.90	15	3,449	0.43%
2021/01/27	0	0.00	17	44.02	43.80	-17	3,789	-0.45%
2021/01/22	1	42.95	1	42.85	43.15	0	3,775	0.00%
2021/01/21	10	42.63	1	43.85	42.60	9	3,768	0.24%
2021/01/20	9	43.64	1	43.45	43.45	8	3,747	0.21%
2021/01/18	5	46.20	0	0.00	46.20	5	3,642	0.14%
2021/01/15	1	47.25	1	46.60	45.65	0	3,672	0.00%
2021/01/12	3	44.27	0	0.00	44.15	3	3,495	0.09%
2021/01/08	2	44.25	10	44.00	44.30	-8	3,529	-0.23%
2021/01/05	0	0.00	7	46.70	46.75	-7	3,511	-0.20%
2021/01/04	5	46.70	0	0.00	47.00	5	3,511	0.14%
2020/12/25	0	0.00	1	46.55	46.45	-1	3,405	-0.03%
2020/12/18	1	46.40	1	46.60	46.50	0	3,378	0.00%
2020/12/17	9	45.58	42	45.43	45.85	-33	3,335	-0.99%
2020/12/16	1	44.30	0	0.00	44.35	1	3,283	0.03%
2020/12/15	10	44.00	0	0.00	43.90	10	3,294	0.30%
2020/12/11	25	44.77	0	0.00	44.20	25	3,371	0.74%
2020/12/09	1	47.65	0	0.00	47.95	1	3,236	0.03%
2020/12/08	0	0.00	1	47.95	47.65	-1	3,227	-0.03%
2020/12/07	5	48.15	11	48.20	48.10	-6	3,192	-0.19%
2020/12/03	1	47.50	5	47.65	47.30	-4	3,190	-0.13%
2020/12/02	1	48.00	1	48.00	48.00	0	3,185	0.00%
2020/12/01	21	46.93	1	47.55	47.45	20	3,154	0.63%
2020/11/30	10	46.80	0	0.00	46.80	10	3,153	0.32%
2020/11/27	0	0.00	20	46.96	46.70	-20	3,468	-0.58%
2020/11/26	10	45.95	0	0.00	46.45	10	3,661	0.27%
2020/11/24	10	45.80	0	0.00	45.90	10	3,694	0.27%
2020/11/23	0	0.00	16	46.64	46.30	-16	3,682	-0.43%
2020/11/19	15	45.92	0	0.00	46.15	15	3,696	0.41%
2020/11/17	15	45.98	0	0.00	45.75	15	3,721	0.40%
2020/11/10	10	46.45	0	0.00	46.10	10	4,035	0.25%
2020/11/09	2	47.00	14	47.00	46.35	-12	4,039	-0.30%
2020/11/06	7	48.57	40	48.85	48.20	-33	3,974	-0.83%
2020/11/05	0	0.00	1	50.60	50.90	-1	3,849	-0.03%
2020/11/03	0	0.00	19	50.15	50.20	-19	4,172	-0.46%
2020/11/02	1	49.20	0	0.00	49.05	1	4,324	0.02%
2020/10/29	8	48.60	0	0.00	50.20	8	5,013	0.16%
2020/10/28	7	50.17	0	0.00	49.60	7	5,864	0.12%
2020/10/23	0	0.00	1	53.50	52.30	-1	6,175	-0.02%
2020/10/16	0	0.00	29	51.87	51.10	-29	6,416	-0.45%
2020/10/15	0	0.00	5	52.54	52.50	-5	6,494	-0.08%
2020/10/14	4	50.50	0	0.00	50.50	4	6,415	0.06%
2020/10/13	10	50.50	1	50.60	50.50	9	6,414	0.14%
2020/10/06	0	0.00	1	50.00	50.00	-1	6,421	-0.02%
2020/09/25	6	47.52	0	0.00	47.65	6	6,644	0.09%
2020/09/24	6	49.15	1	50.00	49.05	5	6,633	0.08%
2020/09/23	0	0.00	1	50.90	50.80	-1	6,633	-0.02%
2020/09/18	1	52.50	1	52.60	53.00	0	6,713	0.00%
2020/09/17	1	52.90	0	0.00	52.30	1	6,733	0.01%
2020/09/16	10	51.90	0	0.00	51.80	10	6,734	0.15%
2020/09/15	4	51.65	4	52.73	52.80	0	6,707	0.00%
2020/09/14	0	0.00	2	50.50	50.40	-2	6,698	-0.03%
2020/09/11	19	50.00	0	0.00	49.70	19	6,744	0.28%
2020/09/10	10	50.10	0	0.00	50.00	10	6,757	0.15%
2020/09/07	0	0.00	1	52.40	51.00	-1	6,866	-0.01%
2020/09/02	5	55.00	4	55.40	53.60	1	6,995	0.01%
2020/09/01	0	0.00	1	54.10	54.10	-1	6,747	-0.01%
2020/08/31	0	0.00	20	50.40	49.20	-20	6,630	-0.30%
2020/08/28	10	49.20	5	50.40	50.30	5	6,630	0.08%
2020/08/26	10	50.00	0	0.00	50.10	10	6,812	0.15%
2020/08/24	5	50.30	0	0.00	50.40	5	6,799	0.07%
2020/08/21	1	50.90	0	0.00	51.00	1	6,832	0.01%
2020/08/20	1	50.50	0	0.00	50.00	1	6,892	0.01%
2020/08/19	1	53.90	0	0.00	53.20	1	6,765	0.01%
2020/08/17	0	0.00	9	53.69	53.50	-9	6,637	-0.14%
2020/08/14	15	53.68	6	53.95	53.90	9	6,688	0.13%
2020/08/12	7	54.53	6	53.47	53.30	1	6,543	0.02%
2020/08/11	12	54.33	0	0.00	55.30	12	6,474	0.19%
2020/08/10	2	55.20	3	55.20	54.70	-1	6,424	-0.02%
2020/08/06	3	57.60	1	57.40	58.40	2	6,139	0.03%
2020/08/05	13	57.03	3	56.97	58.00	10	6,004	0.17%
2020/08/04	4	57.68	14	57.70	57.50	-10	5,790	-0.17%
2020/08/03	11	53.13	56	55.81	56.20	-45	5,322	-0.85%
2020/07/31	0	0.00	10	50.80	51.90	-10	4,519	-0.22%
2020/07/29	0	0.00	3	45.08	46.25	-3	4,222	-0.07%
2020/07/28	1	45.75	0	0.00	44.50	1	4,215	0.02%
2020/07/27	0	0.00	1	46.40	45.15	-1	4,237	-0.02%
2020/07/24	0	0.00	5	46.50	46.05	-5	4,246	-0.12%
2020/07/23	22	47.90	20	47.10	47.15	2	4,253	0.05%
2020/07/22	5	48.14	1	48.35	47.80	4	4,254	0.09%
2020/07/14	0	0.00	1	45.60	45.00	-1	4,213	-0.02%
2020/07/13	1	46.25	0	0.00	45.90	1	4,265	0.02%
2020/07/10	1	45.15	2	46.30	44.85	-1	4,348	-0.02%
2020/07/09	4	46.95	0	0.00	46.60	4	4,459	0.09%
2020/07/02	0	0.00	1	47.35	47.35	-1	4,543	-0.02%
2020/07/01	0	0.00	10	47.58	47.30	-10	4,521	-0.22%
2020/06/30	0	0.00	1	46.50	46.45	-1	4,446	-0.02%
2020/06/24	0	0.00	1	46.95	46.80	-1	4,460	-0.02%
2020/06/23	1	45.80	0	0.00	45.90	1	4,455	0.02%
2020/06/17	0	0.00	1	45.20	45.05	-1	4,391	-0.02%
2020/06/16	0	0.00	0	45.40	45.60	0	4,417	0.00%
2020/06/15	0	0.00	1	45.95	45.00	-1	4,478	-0.02%
2020/06/12	30	46.23	31	46.39	46.50	-1	4,474	-0.02%
2020/06/11	77	47.10	67	47.19	46.30	10	4,393	0.23%
2020/06/10	1	45.05	1	45.25	45.30	0	4,204	0.00%
2020/06/09	0	0.00	3	44.97	44.85	-3	4,267	-0.07%
2020/06/08	1	46.20	1	45.30	45.30	0	4,328	0.00%
2020/06/05	14.1	45.52	13	45.92	45.85	1.1	4,260	0.02%
2020/06/04	0	0.00	52	44.08	44.20	-52	4,175	-1.25%
2020/06/03	51	44.60	0	0.00	44.65	51	4,185	1.22%
2020/06/02	0	0.00	1	45.15	45.00	-1	4,107	-0.02%
2020/05/29	0	0.00	0.9	42.10	42.40	-0.9	3,925	-0.02%
2020/05/28	0	0.00	1	43.60	42.15	-1	3,943	-0.03%
2020/05/27	5	43.10	67	43.03	42.80	-62	3,904	-1.59%
2020/05/26	5	42.32	1	42.05	42.55	4	3,843	0.10%
2020/05/22	0	0.00	25	42.25	41.60	-25	3,868	-0.65%
2020/05/21	0	0.00	1	42.95	41.80	-1	3,876	-0.03%
2020/05/19	0	0.00	2	40.65	41.45	-2	3,818	-0.05%
2020/05/18	1	39.35	0	0.00	39.35	1	3,856	0.03%
2020/05/15	0	0.00	10	41.20	40.00	-10	3,860	-0.26%
2020/05/14	5	41.25	0	0.00	40.60	5	3,874	0.13%
2020/05/13	5	42.40	0	0.00	42.40	5	3,844	0.13%
2020/05/08	0	0.00	2	42.30	41.85	-2	3,837	-0.05%
2020/05/07	2	42.00	1	42.40	41.85	1	3,836	0.03%
2020/05/05	20	41.51	0	0.00	41.15	20	3,824	0.52%
2020/05/04	1	41.30	0	0.00	40.90	1	3,857	0.03%
2020/04/30	52	42.74	10	43.00	42.05	42	3,858	1.09%
2020/04/29	15	42.63	5	43.00	42.50	10	3,850	0.26%
2020/04/28	10	42.35	11	42.97	42.45	-1	3,845	-0.03%
2020/04/27	0	0.00	31	42.28	42.75	-31	3,893	-0.80%
2020/04/24	1	41.30	0	0.00	41.30	1	3,820	0.03%
2020/04/21	1	41.25	1	41.35	39.80	0	3,766	0.00%
2020/04/17	11	41.67	23	43.12	41.60	-12	3,670	-0.33%
2020/04/16	0	0.00	12	42.31	42.35	-12	3,527	-0.34%
2020/04/15	2	40.85	12	41.40	41.00	-10	3,469	-0.29%
2020/04/14	12	40.83	8	40.88	41.50	4	3,430	0.12%
2020/04/13	5	39.25	1	39.30	38.85	4	3,288	0.12%
2020/04/10	15	38.38	0	0.00	38.55	15	3,252	0.46%
2020/04/09	0	0.00	2	39.75	38.55	-2	3,263	-0.06%
2020/04/08	0	0.00	4	36.28	37.50	-4	3,168	-0.13%
2020/04/07	0	0.00	1	36.50	36.50	-1	3,124	-0.03%
2020/04/06	2	35.35	0	0.00	35.55	2	3,130	0.06%
2020/03/31	4	34.48	0	0.00	34.65	4	3,111	0.13%
2020/03/27	1	35.90	0	0.00	34.80	1	3,074	0.03%
2020/03/25	5	35.75	5	35.75	35.45	0	2,985	0.00%
2020/03/24	0	0.00	2	34.50	34.00	-2	2,911	-0.07%
2020/03/19	7	32.21	5	31.70	31.70	2	2,868	0.07%
2020/03/18	3	35.93	2	37.10	35.20	1	2,785	0.04%
2020/03/17	5	35.94	0	0.00	36.00	5	2,738	0.18%
2020/03/16	10	38.80	0	0.00	37.00	10	2,702	0.37%
2020/03/13	3	38.70	1	38.10	39.05	2	2,719	0.07%
2020/03/12	5	43.80	5	42.15	42.10	0	2,630	0.00%
2020/03/09	10	44.59	0	0.00	44.55	10	2,495	0.40%
2020/03/06	6	45.65	0	0.00	45.65	6	2,446	0.25%
2020/03/02	0	0.00	2	45.10	45.20	-2	2,432	-0.08%
2020/02/27	6	45.70	0	0.00	44.85	6	2,427	0.25%
2020/02/26	5	46.40	0	0.00	46.40	5	2,382	0.21%
2020/02/25	1	46.50	5	47.45	46.90	-4	2,365	-0.17%
2020/02/19	5	49.30	5	48.30	48.20	0	2,331	0.00%
2020/02/18	3	48.40	3	48.05	48.40	0	2,295	0.00%
2020/02/13	10	47.05	0	0.00	47.00	10	2,483	0.40%
2020/02/12	0	0.00	10	46.95	47.40	-10	2,698	-0.37%
2020/02/07	1	45.75	0	0.00	45.30	1	3,249	0.03%
2020/02/06	5	46.90	1	46.40	46.75	4	3,275	0.12%
2020/02/05	11	46.23	0	0.00	46.10	11	3,350	0.33%
2020/02/03	0	0.00	2	45.00	45.20	-2	3,480	-0.06%
2020/01/30	0	0.00	4	48.10	48.00	-4	4,256	-0.09%
2020/01/17	0	0.00	5	53.80	53.30	-5	4,296	-0.12%
2020/01/16	0	0.00	1	53.90	54.00	-1	4,320	-0.02%
2020/01/14	0	0.00	25	54.00	54.10	-25	4,570	-0.55%
2020/01/13	0	0.00	3	53.50	53.80	-3	4,624	-0.06%
2020/01/10	1	53.10	0	0.00	53.10	1	4,678	0.02%
2020/01/09	10	53.00	0	0.00	53.10	10	4,779	0.21%
2020/01/08	22	53.14	1	52.90	52.60	21	5,326	0.39%
2020/01/07	5	54.60	0	0.00	54.70	5	5,663	0.09%
2020/01/06	2	55.50	0	0.00	55.60	2	5,675	0.04%
2020/01/03	0	0.00	1	56.90	56.60	-1	5,665	-0.02%
2020/01/02	2	57.45	1	57.50	57.70	1	5,681	0.02%
2019/12/30	1	57.50	0	0.00	56.70	1	5,737	0.02%
2019/12/20	1	56.20	1	56.40	56.20	0	5,724	0.00%
2019/12/16	1	56.40	0	0.00	56.90	1	5,898	0.02%
2019/12/11	5	57.10	0	0.00	57.10	5	5,931	0.08%
2019/12/10	10	57.15	10	57.35	57.60	0	5,945	0.00%
2019/12/06	0	0.00	2	55.80	55.60	-2	5,930	-0.03%
2019/12/03	5	55.00	0	0.00	55.30	5	6,008	0.08%
2019/11/29	0	0.00	2	56.40	55.40	-2	6,032	-0.03%
2019/11/28	5	56.10	1	56.10	56.10	4	6,059	0.07%
2019/11/27	1	55.50	2	55.40	55.50	-1	6,163	-0.02%
2019/11/21	2	55.40	1	54.80	55.80	1	6,645	0.02%
2019/11/20	3	55.37	0	0.00	55.10	3	6,689	0.04%
2019/11/19	0	0.00	3	56.20	56.30	-3	6,725	-0.04%
2019/11/18	6	56.10	38	56.32	56.10	-32	6,827	-0.47%
2019/11/15	3	55.60	4	55.90	56.00	-1	6,878	-0.01%
2019/11/14	17	55.36	12	55.69	55.00	5	6,901	0.07%
2019/11/13	1	56.00	0	0.00	56.10	1	6,916	0.01%
2019/11/12	16	56.48	11	56.55	57.00	5	6,993	0.07%
2019/11/11	11	59.64	0	0.00	55.80	11	7,019	0.16%
2019/11/08	7	60.83	76	61.33	60.10	-69	6,897	-1.00%
2019/11/07	27	65.02	15	65.36	62.80	12	6,827	0.18%
2019/11/06	32	68.68	43	68.75	66.30	-11	6,655	-0.17%
2019/11/05	5	67.70	5	68.00	67.20	0	6,493	0.00%
2019/11/04	10	68.15	10	68.45	67.70	0	6,517	0.00%
2019/11/01	15	67.40	5	67.60	67.60	10	6,488	0.15%
2019/10/31	5	66.00	0	0.00	66.30	5	6,466	0.08%
2019/10/30	13	67.13	11	67.59	67.20	2	6,403	0.03%
2019/10/29	117	67.57	33	66.68	67.70	84	6,323	1.33%	大買/
2019/10/28	1	63.80	0	0.00	63.80	1	5,741	0.02%
2019/10/25	0	0.00	1	62.50	62.50	-1	5,747	-0.02%
2019/10/23	1	63.00	0	0.00	62.40	1	5,862	0.02%
2019/10/22	9	63.27	2	63.00	63.00	7	5,810	0.12%
2019/10/21	0	0.00	1	62.80	62.80	-1	5,646	-0.02%
2019/10/18	7	61.79	1	62.10	62.10	6	5,594	0.11%
2019/10/16	19	62.59	6	64.68	61.40	13	5,476	0.24%
2019/10/15	3	61.67	24	62.69	64.20	-21	5,053	-0.42%
2019/10/14	0	0.00	1	58.10	58.40	-1	4,701	-0.02%
2019/10/09	6	57.48	5	57.60	57.60	1	4,676	0.02%
2019/10/08	0	0.00	2	58.05	57.80	-2	4,685	-0.04%
2019/10/07	0	0.00	1	57.40	58.00	-1	4,676	-0.02%
2019/09/27	0	0.00	5	56.20	55.90	-5	5,072	-0.10%
2019/09/26	0	0.00	10	57.10	57.10	-10	5,106	-0.20%
2019/09/24	0	0.00	1	58.50	58.60	-1	5,201	-0.02%
2019/09/23	0	0.00	1	58.70	58.90	-1	5,188	-0.02%
2019/09/20	16	59.04	0	0.00	57.80	16	5,158	0.31%
2019/09/19	0	0.00	4	58.10	58.30	-4	5,046	-0.08%
2019/09/18	4	58.20	5	57.62	57.20	-1	5,058	-0.02%
2019/09/09	5	58.00	6	58.17	57.80	-1	5,071	-0.02%
2019/09/06	0	0.00	1	57.10	56.90	-1	5,046	-0.02%
2019/09/02	5	56.88	25	56.82	57.10	-20	5,012	-0.40%
2019/08/30	5	57.30	1	56.80	56.80	4	5,006	0.08%
2019/08/29	0	0.00	9	58.00	58.00	-9	4,901	-0.18%
2019/08/28	2	58.60	5	59.00	59.20	-3	4,787	-0.06%
2019/08/27	21	58.40	31	58.59	59.50	-10	4,670	-0.21%
2019/08/26	30	56.88	30	56.87	56.80	0	4,483	0.00%
2019/08/22	2	57.85	0	0.00	57.20	2	4,483	0.04%
2019/08/21	1	57.40	16	57.09	57.50	-15	4,433	-0.34%
2019/08/19	0	0.00	10	56.40	56.90	-10	4,309	-0.23%
2019/08/16	15	56.67	15	56.33	56.10	0	4,274	0.00%
2019/08/15	0	0.00	12	55.27	56.30	-12	4,212	-0.28%
2019/08/14	13	56.35	10	56.75	55.20	3	4,113	0.07%
2019/08/13	3	55.57	5	55.90	55.90	-2	3,973	-0.05%
2019/08/12	5	54.50	1	55.20	55.30	4	3,906	0.10%
2019/08/08	3	53.30	1	53.40	53.40	2	3,809	0.05%
2019/08/07	2	52.20	2	52.20	52.20	0	3,784	0.00%
2019/08/06	22	51.57	22	51.81	52.20	0	3,783	0.00%
2019/08/05	1	50.90	0	0.00	50.00	1	3,728	0.03%
2019/08/02	1	52.50	0	0.00	52.30	1	3,701	0.03%
2019/07/31	2	54.80	4	55.08	55.60	-2	3,662	-0.05%
2019/07/30	3	53.60	4	55.05	54.20	-1	3,576	-0.03%
2019/07/29	13	55.09	0	0.00	54.10	13	3,565	0.36%
2019/07/26	10	54.76	2	54.40	55.00	8	3,490	0.23%
2019/07/25	1	53.40	0	0.00	53.80	1	3,391	0.03%
2019/07/22	1	52.30	5	52.50	52.20	-4	3,480	-0.11%
2019/07/18	1	52.30	1	52.10	52.10	0	3,514	0.00%
2019/07/17	2	54.30	2	54.15	53.30	0	3,537	0.00%
2019/07/15	1	52.70	0	0.00	52.70	1	3,432	0.03%
2019/07/11	0	0.00	1	53.20	52.70	-1	3,582	-0.03%
2019/07/10	0	0.00	1	52.90	52.70	-1	3,623	-0.03%
2019/07/08	2	53.65	1	54.50	53.00	1	4,095	0.02%
2019/07/04	28	52.84	31	53.14	52.40	-3	4,054	-0.07%
2019/07/03	1	51.90	1	51.10	51.10	0	3,897	0.00%
2019/07/02	9	51.81	7	51.63	51.90	2	3,988	0.05%
2019/06/27	11	50.02	1	50.00	50.00	10	4,130	0.24%
2019/06/25	5	50.00	0	0.00	50.00	5	4,187	0.12%
2019/06/14	0	0.00	6	50.12	50.70	-6	5,180	-0.12%
2019/06/11	0	0.00	32	49.43	49.60	-32	5,363	-0.60%
2019/06/10	0	0.00	10	48.91	48.70	-10	5,361	-0.19%
2019/06/06	2	48.00	2	48.05	48.00	0	5,424	0.00%
2019/06/05	2	50.00	10	50.20	49.00	-8	5,527	-0.14%
2019/06/04	0	0.00	10	49.30	49.30	-10	5,692	-0.18%
2019/05/31	10	50.00	32	50.37	50.20	-22	5,830	-0.38%
2019/05/30	0	0.00	13	50.94	49.75	-13	5,885	-0.22%
2019/05/29	100	50.20	0	0.00	50.40	100	5,846	1.71%
2019/05/27	0	0.00	5	49.20	49.20	-5	5,793	-0.09%
2019/05/24	5	47.90	0	0.00	47.70	5	5,805	0.09%
2019/05/23	1	49.00	0	0.00	49.00	1	5,822	0.02%
2019/05/22	0	0.00	1	49.70	49.80	-1	6,129	-0.02%
2019/05/20	1	48.85	0	0.00	48.75	1	6,404	0.02%
2019/05/14	1	49.60	1	49.15	51.80	0	6,759	0.00%
2019/05/13	1	51.50	0	0.00	51.00	1	6,863	0.01%
2019/05/10	1	52.70	0	0.00	52.90	1	6,886	0.01%
2019/05/09	1	54.60	0	0.00	53.60	1	6,898	0.01%
2019/05/08	1	55.00	0	0.00	55.00	1	6,883	0.01%
2019/05/06	1	55.70	0	0.00	55.90	1	6,964	0.01%
2019/05/02	0	0.00	1	57.40	57.60	-1	6,905	-0.01%
2019/04/29	1	55.00	0	0.00	55.40	1	6,868	0.01%
2019/04/19	6	58.43	0	0.00	58.50	6	6,956	0.09%
2019/04/16	1	60.60	0	0.00	60.60	1	6,899	0.01%
2019/04/15	0	0.00	12	62.22	61.10	-12	6,995	-0.17%
2019/04/11	1	59.80	1	58.10	58.00	0	6,682	0.00%
2019/04/10	0	0.00	1	59.70	59.40	-1	6,618	-0.02%
2019/04/09	0	0.00	1	60.00	60.30	-1	6,559	-0.02%
2019/04/08	0	0.00	5	61.80	61.70	-5	6,502	-0.08%
2019/04/03	0	0.00	5	60.00	60.00	-5	6,381	-0.08%
2019/04/02	3	60.00	4	59.70	59.60	-1	6,346	-0.02%
2019/04/01	0	0.00	7	58.41	59.40	-7	6,285	-0.11%
2019/03/29	10	58.09	4	58.20	58.20	6	6,159	0.10%
2019/03/28	1	58.10	0	0.00	58.10	1	6,165	0.02%
2019/03/25	4	57.65	3	57.70	57.50	1	6,139	0.02%
2019/03/22	4	60.90	10	58.73	59.10	-6	6,089	-0.10%
2019/03/21	5	60.50	5	60.80	60.50	0	6,019	0.00%
2019/03/20	16	60.03	9	60.37	60.10	7	5,947	0.12%
2019/03/19	25	59.38	28	59.77	60.10	-3	5,852	-0.05%
2019/03/18	2	56.05	1	56.50	55.50	1	5,334	0.02%
2019/03/15	1	55.70	1	56.10	55.30	0	5,433	0.00%
2019/03/14	0	0.00	17	55.28	54.90	-17	5,714	-0.30%
2019/03/12	1	56.30	1	55.20	54.50	0	5,936	0.00%
2019/03/11	9	55.43	7	55.79	55.00	2	6,024	0.03%
2019/03/07	3	53.30	1	53.00	53.00	2	6,259	0.03%
2019/03/06	0	0.00	2	54.45	54.60	-2	6,341	-0.03%
2019/03/05	1	53.30	1	53.10	53.80	0	6,336	0.00%
2019/02/27	0	0.00	5	52.30	52.30	-5	6,369	-0.08%
2019/02/25	2	53.70	7	53.13	53.20	-5	6,681	-0.07%
2019/02/22	1	53.50	0	0.00	53.50	1	6,774	0.01%
2019/02/21	12	54.81	10	54.58	54.40	2	6,807	0.03%
2019/02/20	2	54.30	1	55.00	54.30	1	6,657	0.02%
2019/02/19	0	0.00	1	54.00	53.70	-1	6,603	-0.02%
2019/02/18	7	52.17	5	52.56	52.00	2	6,641	0.03%
2019/02/15	1	52.50	1	53.30	52.40	0	7,038	0.00%
2019/02/14	0	0.00	1	54.90	53.10	-1	7,195	-0.01%
2019/02/13	2	52.35	1	52.20	52.20	1	7,106	0.01%
2019/02/12	2	54.10	24	54.14	54.20	-22	7,212	-0.31%
2019/02/11	0	0.00	2	51.95	52.00	-2	7,137	-0.03%
2019/01/29	0	0.00	10	51.80	51.80	-10	7,308	-0.14%
2019/01/28	0	0.00	2	51.85	51.60	-2	7,372	-0.03%
2019/01/18	1	48.90	0	0.00	49.45	1	8,180	0.01%
2019/01/17	1	49.90	0	0.00	49.35	1	8,256	0.01%
2019/01/15	5	50.60	0	0.00	50.70	5	8,293	0.06%
2019/01/11	3	51.03	1	52.60	50.70	2	8,592	0.02%
2019/01/09	0	0.00	1	51.30	51.60	-1	8,609	-0.01%
2019/01/08	1	50.70	1	50.60	50.60	0	8,576	0.00%
2019/01/07	6	50.53	10	50.36	50.30	-4	8,570	-0.05%
2019/01/04	4	48.26	8	46.64	48.50	-4	8,513	-0.05%
2019/01/03	2	46.60	2	46.80	46.60	0	8,602	0.00%
2019/01/02	2	47.60	10	47.70	47.50	-8	8,809	-0.09%
2018/12/28	11	48.10	0	0.00	48.30	11	8,878	0.12%
2018/12/27	0	0.00	2	48.50	48.00	-2	9,013	-0.02%
2018/12/26	1	47.15	1	48.15	47.10	0	9,083	0.00%
2018/12/20	0	0.00	2	47.00	47.00	-2	9,656	-0.02%
2018/12/19	1	48.25	0	0.00	48.10	1	9,624	0.01%
2018/12/17	1	48.85	0	0.00	48.80	1	9,591	0.01%
2018/12/14	2	49.05	1	48.70	49.35	1	9,598	0.01%
2018/12/13	2	49.80	1	49.05	49.30	1	9,544	0.01%
2018/12/12	1	49.45	2	49.70	49.45	-1	9,529	-0.01%
2018/12/11	2	47.78	1	48.20	48.30	1	9,458	0.01%
2018/12/10	2	46.65	0	0.00	46.90	2	9,421	0.02%
2018/12/07	5	49.52	1	49.55	49.35	4	9,252	0.04%
2018/12/06	1	52.70	1	54.00	51.50	0	8,950	0.00%
2018/12/05	1	55.00	10	54.50	54.90	-9	8,793	-0.10%
2018/12/04	11	56.98	0	0.00	56.00	11	8,855	0.12%
2018/12/03	2	55.00	6	55.48	56.10	-4	8,835	-0.05%
2018/11/30	11	53.13	4	53.63	52.90	7	8,718	0.08%
2018/11/29	0	0.00	2	53.65	52.00	-2	8,458	-0.02%
2018/11/28	5	51.30	6	51.42	51.90	-1	8,366	-0.01%
2018/11/27	0	0.00	2	50.40	51.00	-2	8,404	-0.02%
2018/11/26	11	49.32	0	0.00	49.40	11	8,372	0.13%
2018/11/23	4	49.25	17	49.15	48.70	-13	8,377	-0.16%
2018/11/22	13	53.03	35	53.26	50.60	-22	8,321	-0.26%
2018/11/21	21	53.29	1	53.40	53.10	20	8,119	0.25%
2018/11/20	21	52.60	0	0.00	52.70	21	8,002	0.26%
2018/11/19	19	53.81	30	53.45	53.40	-11	7,924	-0.14%
2018/11/16	2	53.25	3	52.97	51.60	-1	7,764	-0.01%
2018/11/15	3	52.33	0	0.00	52.40	3	7,696	0.04%
2018/11/14	14	52.98	7	52.70	52.50	7	7,556	0.09%
2018/11/13	0	0.00	3	50.00	49.50	-3	7,234	-0.04%
2018/11/12	1	49.00	3	48.95	48.95	-2	7,046	-0.03%
2018/11/09	2	48.60	8	48.42	48.90	-6	6,990	-0.09%
2018/11/08	4	48.30	1	47.75	47.05	3	6,783	0.04%
2018/11/07	1	47.05	5	47.90	47.95	-4	6,736	-0.06%
2018/11/06	13	46.97	1	48.60	46.30	12	6,684	0.18%
2018/11/05	2	47.25	4	46.89	47.40	-2	6,588	-0.03%
2018/11/02	6	48.02	1	48.40	48.20	5	6,511	0.08%
2018/11/01	0	0.00	8	50.43	51.30	-8	6,165	-0.13%
2018/10/31	4	49.08	0	0.00	48.00	4	6,075	0.07%
2018/10/30	71	47.87	2	48.10	48.50	69	6,028	1.14%
2018/10/29	1	46.60	1	46.90	47.65	0	6,022	0.00%
2018/10/26	2	47.93	0	0.00	46.00	2	6,001	0.03%
2018/10/25	6	48.59	5	48.12	48.45	1	5,967	0.02%
2018/10/24	4	51.15	3	51.70	50.90	1	5,993	0.02%
2018/10/23	25	52.12	3	52.47	50.70	22	5,973	0.37%
2018/10/22	2	52.25	15	51.67	52.30	-13	6,050	-0.21%
2018/10/19	32	49.96	24	49.63	50.70	8	5,930	0.13%
2018/10/18	4	49.39	2	49.03	48.45	2	5,829	0.03%
2018/10/17	1	49.10	0	0.00	48.25	1	5,994	0.02%
2018/10/16	1	48.20	11	48.13	48.10	-10	6,125	-0.16%
2018/10/15	11	47.35	23	47.20	47.40	-12	6,159	-0.19%
2018/10/12	8	46.03	81	47.06	47.00	-73	6,344	-1.15%
2018/10/11	4	44.59	33	44.20	44.45	-29	6,514	-0.45%
2018/10/09	12	49.52	11	49.62	48.75	1	6,289	0.02%
2018/10/08	1	53.20	1	55.20	53.40	0	6,050	0.00%
2018/10/05	4	54.73	6	54.82	53.30	-2	5,974	-0.03%
2018/10/04	1	55.60	2	54.90	56.70	-1	5,850	-0.02%
2018/10/03	21	56.77	37	56.35	56.10	-16	5,789	-0.28%
2018/10/02	10	56.11	13	55.95	55.70	-3	5,593	-0.05%
2018/10/01	22	56.09	16	56.84	57.50	6	5,482	0.11%
2018/09/27	0	0.00	10	51.70	51.30	-10	5,242	-0.19%
2018/09/26	5	51.82	0	0.00	51.70	5	5,240	0.10%
2018/09/25	6	51.30	0	0.00	51.50	6	5,224	0.11%
2018/09/18	1	50.00	29	50.16	50.30	-28	5,259	-0.53%
2018/09/17	0	0.00	1	52.00	51.40	-1	5,256	-0.02%
2018/09/14	1	52.00	0	0.00	52.00	1	5,238	0.02%
2018/09/12	1	51.00	0	0.00	51.30	1	5,242	0.02%
2018/09/11	2	49.53	1	50.80	50.50	1	5,246	0.02%
2018/09/10	2	49.33	12	49.00	48.20	-10	5,217	-0.19%
2018/09/07	15	53.39	2	51.60	51.40	13	5,124	0.25%
2018/09/06	12	56.64	1	57.20	55.10	11	5,042	0.22%
2018/09/05	1	55.20	1	55.20	54.80	0	4,910	0.00%
2018/09/04	4	54.53	1	55.50	54.80	3	4,947	0.06%
2018/09/03	4	55.38	2	55.65	54.60	2	4,929	0.04%
2018/08/31	1	57.80	2	57.80	57.50	-1	4,856	-0.02%
2018/08/29	0	0.00	1	57.10	58.40	-1	5,200	-0.02%
2018/08/28	17	56.00	10	55.50	55.50	7	5,216	0.13%
2018/08/22	1	54.50	0	0.00	54.30	1	5,357	0.02%
2018/08/20	13	56.00	92	53.28	53.30	-79	5,452	-1.45%
2018/08/16	2	55.70	0	0.00	56.70	2	5,465	0.04%
2018/08/15	1	57.70	0	0.00	57.60	1	5,472	0.02%
2018/08/14	5	58.90	2	58.00	58.90	3	5,475	0.05%
2018/08/13	2	58.00	2	60.00	58.20	0	5,609	0.00%
2018/08/10	0	0.00	1	61.70	61.30	-1	5,574	-0.02%
2018/08/07	11	63.49	0	0.00	62.30	11	5,763	0.19%
2018/08/06	5	63.40	1	63.10	63.10	4	5,704	0.07%
2018/08/03	1	61.60	9	62.10	61.80	-8	5,672	-0.14%
2018/08/02	9	61.30	0	0.00	61.10	9	5,662	0.16%
2018/08/01	4	62.70	12	62.53	62.50	-8	5,636	-0.14%
2018/07/31	10	61.40	0	0.00	60.60	10	5,546	0.18%
2018/07/27	2	60.50	0	0.00	62.20	2	5,676	0.04%
2018/07/26	1	60.90	0	0.00	61.00	1	5,536	0.02%
2018/07/24	14	61.46	17	60.84	61.10	-3	5,503	-0.05%
2018/07/23	5	65.70	0	0.00	63.60	5	5,308	0.09%
2018/07/20	14	67.22	2	66.80	67.80	12	5,209	0.23%
2018/07/19	7	68.03	17	68.48	66.30	-10	5,284	-0.19%
2018/07/18	6	64.70	29	67.23	67.90	-23	5,321	-0.43%
2018/07/16	0	0.00	1	62.90	62.90	-1	5,326	-0.02%
2018/07/13	0	0.00	1	62.70	62.40	-1	5,435	-0.02%
2018/07/11	0	0.00	1	61.20	60.50	-1	6,117	-0.02%
2018/07/09	0	0.00	1	61.50	61.00	-1	6,770	-0.01%
2018/07/06	2	60.75	1	61.10	61.10	1	6,760	0.01%
2018/07/05	1	61.80	0	0.00	61.70	1	6,752	0.01%
2018/07/04	1	63.10	0	0.00	62.70	1	6,764	0.01%
2018/07/02	1	63.50	0	0.00	63.00	1	6,841	0.01%
2018/06/29	0	0.00	1	64.60	64.40	-1	6,841	-0.01%
2018/06/26	0	0.00	1	62.50	62.60	-1	6,878	-0.01%
2018/06/25	1	63.00	0	0.00	63.00	1	6,880	0.01%
2018/06/22	2	63.00	0	0.00	62.40	2	6,917	0.03%
2018/06/21	1	64.20	0	0.00	64.00	1	6,896	0.01%
2018/06/12	3	65.33	0	0.00	65.10	3	7,191	0.04%
2018/06/11	0	0.00	15	66.40	66.20	-15	7,214	-0.21%
2018/06/07	5	67.52	13	67.81	66.80	-8	7,316	-0.11%
2018/06/06	12	69.28	11	69.49	69.50	1	7,194	0.01%
2018/06/05	0	0.00	3	66.90	67.30	-3	7,006	-0.04%
2018/06/04	2	65.60	0	0.00	65.70	2	7,034	0.03%
2018/06/01	7	64.71	2	64.80	64.80	5	7,030	0.07%
2018/05/31	1	64.30	3	66.30	64.30	-2	7,037	-0.03%
2018/05/30	6	66.17	0	0.00	65.80	6	7,034	0.09%
2018/05/29	5	66.80	6	66.97	66.00	-1	7,029	-0.01%
2018/05/28	2	66.60	0	0.00	66.80	2	6,988	0.03%
2018/05/24	0	0.00	1	66.30	66.60	-1	7,119	-0.01%
2018/05/23	0	0.00	1	64.80	65.10	-1	7,096	-0.01%
2018/05/22	1	64.60	0	0.00	64.50	1	7,150	0.01%
2018/05/21	0	0.00	2	66.35	65.10	-2	7,327	-0.03%
2018/05/15	1	65.00	0	0.00	63.10	1	8,215	0.01%
2018/05/14	5	64.50	0	0.00	63.80	5	8,670	0.06%
2018/05/11	2	65.45	2	64.65	64.50	0	8,955	0.00%
2018/05/10	6	64.55	2	64.95	64.50	4	9,567	0.04%
2018/05/09	1	63.80	2	63.30	63.00	-1	9,803	-0.01%
2018/05/08	5	63.74	4	63.95	63.80	1	10,168	0.01%
2018/05/07	2	62.20	1	62.50	62.70	1	10,436	0.01%
2018/05/04	4	60.65	3	59.77	61.20	1	10,847	0.01%
2018/05/03	10	65.42	3	65.10	63.80	7	10,823	0.06%
2018/05/02	0	0.00	2	65.10	65.60	-2	11,215	-0.02%
2018/04/30	10	64.70	4	64.83	65.20	6	11,407	0.05%
2018/04/27	0	0.00	3	64.27	64.20	-3	11,456	-0.03%
2018/04/26	2	65.65	3	64.13	63.50	-1	11,494	-0.01%
2018/04/25	3	64.47	3	64.13	65.50	0	11,423	0.00%
2018/04/24	21	62.18	18	62.90	62.90	3	11,292	0.03%
2018/04/23	1	66.50	3	66.57	66.00	-2	11,038	-0.02%
2018/04/20	11	68.55	7	69.04	68.10	4	10,952	0.04%
2018/04/19	4	68.18	0	0.00	67.80	4	10,791	0.04%
2018/04/18	6	68.42	26	70.61	68.50	-20	10,695	-0.19%
2018/04/17	16	74.54	18	74.28	71.00	-2	10,337	-0.02%
2018/04/16	23	79.22	210	79.65	78.20	-187	10,028	-1.86%	大賣/鉅額交易
2018/04/13	202	79.49	8	78.01	77.50	194	9,783	1.98%	大買/鉅額交易
2018/04/09	2	72.45	0	0.00	72.70	2	9,556	0.02%
2018/04/03	0	0.00	12	70.89	71.20	-12	9,530	-0.13%
2018/04/02	1	72.80	0	0.00	72.50	1	9,489	0.01%
2018/03/31	1	73.00	0	0.00	72.80	1	9,492	0.01%
2018/03/30	4	73.63	4	72.70	72.70	0	9,500	0.00%
2018/03/29	0	0.00	1	72.30	72.40	-1	9,550	-0.01%
2018/03/27	1	73.40	2	73.55	73.10	-1	9,510	-0.01%
2018/03/26	0	0.00	7	71.70	71.40	-7	9,514	-0.07%
2018/03/23	5	70.40	27	70.19	71.10	-22	9,584	-0.23%
2018/03/22	0	0.00	1	74.10	72.50	-1	9,572	-0.01%
2018/03/20	2	73.45	0	0.00	73.40	2	9,571	0.02%
2018/03/19	8	75.56	6	74.70	74.10	2	9,578	0.02%
2018/03/16	10	73.31	1	74.20	73.50	9	9,445	0.10%
2018/03/15	6	73.15	1	73.80	72.90	5	9,417	0.05%
2018/03/13	2	73.65	6	73.28	73.20	-4	9,506	-0.04%
2018/03/12	11	72.16	3	71.90	71.90	8	9,604	0.08%
2018/03/09	1	70.80	0	0.00	70.90	1	9,821	0.01%
2018/03/08	5	72.90	0	0.00	72.10	5	9,799	0.05%
2018/03/07	8	70.13	0	0.00	70.20	8	9,717	0.08%
2018/03/06	10	70.80	0	0.00	70.00	10	9,756	0.10%
2018/03/02	1	71.50	11	71.18	71.00	-10	9,787	-0.10%
2018/03/01	21	71.71	0	0.00	71.90	21	9,791	0.21%
2018/02/27	14	74.80	2	74.45	72.60	12	9,849	0.12%
2018/02/26	1	73.60	1	73.40	73.20	0	9,747	0.00%
2018/02/23	1	73.20	10	72.80	72.90	-9	9,745	-0.09%
2018/02/22	10	72.50	0	0.00	72.50	10	9,784	0.10%
2018/02/21	31	73.93	4	72.93	73.70	27	9,834	0.27%
2018/02/12	2	69.85	6	69.60	68.90	-4	9,840	-0.04%
2018/02/09	20	67.10	4	68.25	69.80	16	9,841	0.16%
2018/02/08	0	0.00	16	73.78	70.80	-16	9,486	-0.17%
2018/02/07	3	77.70	2	79.25	75.50	1	9,260	0.01%
2018/02/06	9	76.89	3	76.77	76.60	6	9,230	0.07%
2018/02/05	9	85.26	1	85.60	85.00	8	8,934	0.09%
2018/02/02	19	92.67	69	91.60	91.40	-50	8,933	-0.56%
2018/02/01	81	103.14	13	102.65	101.50	68	8,656	0.79%
2018/01/31	72	102.58	46	102.71	104.00	26	8,489	0.31%
2018/01/30	25	100.51	23	102.04	99.50	2	8,227	0.02%
2018/01/29	0	0.00	32	99.94	100.50	-32	8,091	-0.40%
2018/01/26	4	95.88	21	96.53	96.80	-17	7,838	-0.22%
2018/01/25	14	94.98	10	97.63	94.70	4	7,710	0.05%
2018/01/24	6	91.40	18	92.28	92.90	-12	7,540	-0.16%
2018/01/23	5	89.24	4	90.10	88.30	1	7,405	0.01%
2018/01/22	25	88.78	1	89.00	88.70	24	7,440	0.32%
2018/01/19	0	0.00	1	86.70	86.70	-1	7,471	-0.01%
2018/01/17	1	86.80	0	0.00	87.60	1	7,547	0.01%
2018/01/16	7	87.50	0	0.00	87.60	7	7,569	0.09%
2018/01/12	3	86.03	0	0.00	86.10	3	7,609	0.04%
2018/01/10	0	0.00	30	84.50	84.50	-30	7,841	-0.38%
2018/01/05	30	89.90	0	0.00	87.20	30	7,976	0.38%
2018/01/04	10	85.50	5	85.34	85.80	5	7,890	0.06%
2018/01/03	1	84.50	0	0.00	84.40	1	7,991	0.01%
2018/01/02	1	84.30	1	83.70	83.70	0	8,156	0.00%