TPK-KY (3673)-統一-內湖券商分點個股進出

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
37.80
漲跌
▲0.40
漲幅
+1.07%
成交量
1,108張
產業
上市光電類股
549人加入追蹤

立即追蹤
本地時間:14:30

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

TPK-KY (3673)籌碼相關－統一-內湖券商分點個股進出

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-內湖券商分點個股進出
統一-內湖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
2024/05/03	2	37.65	0.1	37.70	37.40	2	2,498	0.08%
2024/05/02	3	38.23	0	0.00	38.20	3	2,502	0.12%
2024/04/30	0.8	38.44	0	0.00	38.30	0.8	2,543	0.03%
2024/04/29	0.6	38.53	8	38.78	38.95	-7.4	2,535	-0.29%
2024/04/26	0.1	37.00	0	0.00	37.75	0.1	2,507	0.00%
2024/04/25	2.3	37.00	0	0.00	36.70	2.3	2,507	0.09%
2024/04/24	0.1	36.75	0	0.00	37.15	0.1	2,521	0.00%
2024/04/23	0.3	36.47	0	0.00	36.45	0.3	2,542	0.01%
2024/04/22	0.8	36.58	0	0.00	36.00	0.8	2,579	0.03%
2024/04/19	0.6	37.00	0	0.00	36.30	0.6	2,585	0.02%
2024/04/18	1.1	37.58	0	0.00	37.70	1.1	2,577	0.04%
2024/04/17	0.2	37.40	0	0.00	37.00	0.2	2,582	0.01%
2024/04/15	0.5	38.87	0	0.00	38.05	0.5	2,557	0.02%
2024/04/11	3.6	39.76	0	0.00	39.45	3.6	2,603	0.14%
2024/04/10	2.5	40.26	8.1	40.33	40.35	-5.6	2,595	-0.21%
2024/04/09	0.2	38.69	0.3	39.01	38.60	-0.1	2,554	-0.01%
2024/04/08	4.2	38.66	0	0.00	38.65	4.2	2,582	0.16%
2024/04/03	2	39.13	2.1	39.41	39.10	-0.1	2,546	0.00%
2024/04/02	1	37.95	3	38.57	38.60	-2	2,462	-0.08%
2024/04/01	4.2	37.69	5.6	38.12	38.10	-1.4	2,394	-0.06%
2024/03/29	0.3	36.78	0	0.00	36.85	0.3	2,312	0.01%
2024/03/28	2.3	36.99	3.1	36.90	36.90	-0.8	2,288	-0.03%
2024/03/27	1.4	36.28	0	0.00	36.45	1.4	2,223	0.06%
2024/03/26	1.4	36.60	0.4	37.00	35.95	1	2,181	0.04%
2024/03/25	0.5	36.20	1	36.60	36.25	-0.5	2,128	-0.02%
2024/03/22	1.2	35.43	4	35.70	35.65	-2.8	2,092	-0.14%
2024/03/21	0	0.00	3	34.65	35.10	-3	2,047	-0.15%
2024/03/20	3	33.85	0	0.00	33.90	3	2,021	0.15%
2024/03/19	0	0.00	1	34.05	34.25	-1	2,012	-0.05%
2024/03/15	7	33.90	0	0.00	34.15	7	2,008	0.35%
2024/03/12	0	0.00	20	35.00	35.05	-20	1,957	-1.02%
2024/03/11	21	33.71	0	0.00	33.85	21	1,933	1.09%
2024/03/07	1	34.90	0	0.00	34.85	1	1,843	0.05%
2024/03/06	1	34.90	0	0.00	34.85	1	1,813	0.06%
2024/03/05	0	0.00	7	36.09	35.05	-7	1,745	-0.40%
2024/03/01	3	35.15	0	0.00	35.15	3	1,712	0.18%
2024/02/29	1	35.00	0	0.00	34.95	1	1,718	0.06%
2024/02/26	4	35.30	0	0.00	35.30	4	1,740	0.23%
2024/02/22	3	36.65	0	0.00	36.70	3	1,706	0.18%
2024/02/21	2	36.65	0	0.00	36.65	2	1,699	0.12%
2024/02/20	16	36.84	5	37.05	36.95	11	1,699	0.65%
2024/02/19	3	37.65	3	37.95	37.50	0	1,693	0.00%
2024/02/16	6	36.75	39	36.61	37.35	-33	1,662	-1.98%
2024/02/02	3	35.20	2	35.08	34.80	1	1,537	0.07%
2024/02/01	7	35.64	0	0.00	35.50	7	1,508	0.46%
2024/01/31	1	35.70	0	0.00	35.70	1	1,501	0.07%
2024/01/30	6	36.55	0	0.00	36.15	6	1,491	0.40%
2024/01/24	4	36.70	10	36.52	36.70	-6	1,352	-0.44%
2024/01/23	0	0.00	3	35.75	35.30	-3	1,301	-0.23%
2024/01/22	9	35.62	0	0.00	35.30	9	1,299	0.69%
2024/01/19	0	0.00	0.1	36.40	35.60	-0.1	1,289	-0.01%
2024/01/18	1	35.85	0.1	35.56	35.70	0.9	1,266	0.07%
2024/01/17	2.2	35.21	0	0.00	34.80	2.2	1,249	0.18%
2024/01/16	0	36.45	3	36.87	36.10	-3	1,219	-0.25%
2024/01/15	0.4	36.16	0	0.00	36.25	0.4	1,173	0.03%
2024/01/12	1	35.75	0	0.00	35.35	1	1,165	0.09%
2024/01/09	0.6	36.27	13	35.95	35.80	-12.4	1,132	-1.09%
2024/01/08	1	37.45	0	0.00	36.50	1	1,113	0.09%
2024/01/05	1	37.80	1.4	38.09	37.40	-0.4	1,096	-0.04%
2024/01/04	0.2	36.70	0	0.00	37.05	0.2	1,012	0.02%
2024/01/03	1.8	38.17	1	38.00	37.25	0.8	972	0.08%
2024/01/02	0.4	38.21	21.7	38.35	38.10	-21.2	907	-2.34%
2023/12/29	1.2	36.28	0	0.00	36.20	1.2	840	0.14%
2023/12/28	5.3	36.48	5	36.43	36.50	0.3	829	0.03%
2023/12/27	2	35.79	1	35.90	35.85	1	808	0.13%
2023/12/26	1.7	35.58	2	35.65	35.65	-0.3	809	-0.03%
2023/12/25	0.3	35.00	9	35.15	34.85	-8.7	793	-1.10%
2023/12/22	3.5	34.48	3	34.90	34.30	0.5	789	0.07%
2023/12/21	0.2	34.59	0	0.00	34.45	0.2	789	0.03%
2023/12/20	6	34.45	0	0.00	34.55	6	791	0.76%
2023/12/19	5.1	34.47	0	0.00	34.40	5.1	785	0.65%
2023/12/18	1	35.43	0	0.00	35.05	1	801	0.13%
2023/12/15	10.4	35.59	5	35.30	35.30	5.4	808	0.67%
2023/12/14	5.2	35.06	0	0.00	35.05	5.2	802	0.65%
2023/12/13	0.6	35.07	0.6	34.87	34.70	0.1	806	0.01%
2023/12/12	0.8	35.05	6	35.15	35.15	-5.2	829	-0.62%
2023/12/11	3.3	34.65	0	0.00	34.80	3.3	839	0.39%
2023/12/08	3.1	34.96	0	0.00	34.75	3.1	840	0.37%
2023/12/07	1	35.29	0	0.00	35.25	1	841	0.12%
2023/12/06	0	0.00	0.2	35.85	35.50	-0.2	843	-0.03%
2023/12/05	0.5	36.13	0	0.00	36.00	0.5	842	0.07%
2023/12/04	1.1	35.95	0	0.00	35.85	1.1	834	0.13%
2023/12/01	0.6	35.77	0	0.00	35.50	0.6	838	0.07%
2023/11/30	1.6	35.42	0	0.00	35.60	1.6	844	0.19%
2023/11/29	0.8	35.65	0	0.00	35.50	0.8	854	0.09%
2023/11/16	0	0.00	1	34.61	34.85	-1	842	-0.12%
2023/11/15	0	0.00	2	33.95	33.95	-2	832	-0.24%
2023/11/13	0.1	33.15	0	0.00	33.10	0.1	848	0.01%
2023/11/10	0	32.90	0	0.00	33.10	0	872	0.00%
2023/11/03	0	0.00	3	32.80	32.75	-3	1,092	-0.27%
2023/11/02	0	0.00	2	32.55	32.50	-2	1,106	-0.18%
2023/11/01	2.4	32.12	0	0.00	31.85	2.4	1,116	0.21%
2023/10/31	0.1	32.50	2	32.95	32.05	-1.9	1,123	-0.17%
2023/10/30	0	32.60	4	32.68	32.35	-4	1,151	-0.35%
2023/10/27	4.2	32.20	0	0.00	31.95	4.2	1,160	0.36%
2023/10/26	3	32.30	0	0.00	32.00	3	1,190	0.25%
2023/10/24	0	32.30	0	0.00	32.40	0	1,219	0.00%
2023/10/23	2.2	32.10	0	0.00	32.00	2.2	1,233	0.18%
2023/10/20	0.1	32.35	0	0.00	32.35	0.1	1,255	0.01%
2023/10/17	0.2	34.05	0	0.00	33.75	0.2	1,329	0.02%
2023/10/13	0	0.00	2.4	34.74	34.90	-2.4	1,439	-0.17%
2023/10/02	0.4	34.11	0	0.00	34.20	0.4	1,752	0.03%
2023/09/25	0	34.05	0	0.00	34.20	0	2,043	0.00%
2023/09/19	0.1	34.80	0	0.00	34.35	0.1	2,206	0.00%
2023/09/18	2	34.35	22	34.38	34.60	-20	2,360	-0.85%
2023/09/15	0	0.00	11	35.20	34.55	-11	2,680	-0.41%
2023/09/14	33	35.27	0	0.00	35.30	33	2,747	1.20%
2023/09/12	0.2	34.60	0	0.00	34.50	0.2	2,885	0.01%
2023/09/11	0	0.00	1	34.65	34.55	-1	2,926	-0.03%
2023/09/07	1	35.30	0	0.00	35.10	1	2,994	0.03%
2023/09/06	3.2	35.20	0	0.00	35.15	3.2	3,042	0.11%
2023/09/05	0	0.00	3	35.70	35.55	-3	3,162	-0.09%
2023/09/04	0	0.00	1	35.65	35.50	-1	3,339	-0.03%
2023/09/01	3.1	35.05	2	35.35	35.20	1.1	3,496	0.03%
2023/08/31	3	34.70	0	0.00	34.65	3	3,607	0.08%
2023/08/30	0.1	34.60	0	0.00	34.70	0.1	3,667	0.00%
2023/08/24	0.4	34.25	0	0.00	34.30	0.4	4,091	0.01%
2023/08/23	0	0.00	0.4	34.60	34.30	-0.4	4,130	-0.01%
2023/08/22	0	0.00	2.1	34.49	34.15	-2.1	4,187	-0.05%
2023/08/18	0	34.40	0.4	34.64	34.35	-0.4	4,239	-0.01%
2023/08/15	0	0.00	0.1	34.55	34.85	-0.1	4,426	0.00%
2023/08/14	0	0.00	11	34.21	34.45	-11	4,550	-0.24%
2023/08/01	0	39.30	0	0.00	39.15	0	4,892	0.00%
2023/07/31	0.6	39.92	0	0.00	39.15	0.6	4,954	0.01%
2023/07/28	0.4	39.94	0	0.00	39.90	0.4	5,099	0.01%
2023/07/27	2	40.38	8	40.45	40.45	-6	5,096	-0.12%
2023/07/24	1	39.67	0	0.00	39.40	1	5,107	0.02%
2023/07/20	10	41.27	1.4	41.35	40.80	8.6	5,113	0.17%
2023/07/19	0.5	40.39	0	0.00	40.00	0.5	5,127	0.01%
2023/07/18	0.2	40.70	0	0.00	40.15	0.2	5,194	0.00%
2023/07/17	0.9	41.37	0	0.00	41.80	0.9	5,365	0.02%
2023/07/14	0.6	41.60	0	0.00	41.25	0.6	5,904	0.01%
2023/07/13	1.2	42.05	0	0.00	41.50	1.2	5,946	0.02%
2023/07/12	0.6	42.28	0	0.00	42.05	0.6	5,992	0.01%
2023/07/11	0.6	42.47	0	0.00	42.10	0.6	6,128	0.01%
2023/07/10	1	43.05	1	42.45	42.45	0	6,131	0.00%
2023/07/07	0.2	43.35	0	0.00	43.10	0.2	6,198	0.00%
2023/07/06	1.8	45.58	0	0.00	45.30	1.8	6,206	0.03%
2023/07/05	1.3	46.04	1	45.90	45.55	0.3	6,179	0.00%
2023/07/04	2.5	45.59	3	45.68	45.55	-0.5	6,114	-0.01%
2023/07/03	1	45.10	2	44.68	45.35	-1	6,039	-0.02%
2023/06/29	4.5	43.63	0	0.00	43.90	4.5	5,909	0.08%
2023/06/28	0.3	43.44	3	43.28	43.25	-2.7	5,876	-0.05%
2023/06/27	1.2	43.29	0	0.00	43.05	1.2	5,870	0.02%
2023/06/26	1	44.36	5	44.12	43.95	-4	5,812	-0.07%
2023/06/21	4.4	44.68	7.3	44.97	45.05	-2.9	5,673	-0.05%
2023/06/20	0	0.00	4	42.81	42.70	-4	5,357	-0.07%
2023/06/19	8.2	41.83	6	41.93	42.50	2.2	5,310	0.04%
2023/06/16	6	41.98	0	0.00	41.85	6	5,255	0.11%
2023/06/15	0.4	42.60	0	0.00	42.65	0.4	5,181	0.01%
2023/06/14	0.3	42.78	0	0.00	42.40	0.3	5,159	0.01%
2023/06/13	7.5	42.57	3	42.90	42.70	4.5	5,169	0.09%
2023/06/12	2	42.80	2	43.25	42.80	0	5,144	0.00%
2023/06/09	1	43.05	0	0.00	42.75	1	5,135	0.02%
2023/06/08	1.3	44.09	1.1	44.45	43.80	0.2	5,065	0.00%
2023/06/07	3.2	43.92	20	43.99	43.20	-16.8	4,933	-0.34%
2023/06/06	21.2	43.83	3	43.90	43.95	18.2	4,808	0.38%
2023/06/05	1	42.45	1	43.20	42.90	0	4,731	0.00%
2023/06/02	2	42.73	0	0.00	42.35	2	4,735	0.04%
2023/06/01	2	43.20	5.4	44.07	43.25	-3.4	4,749	-0.07%
2023/05/31	1.3	42.28	6	42.44	42.40	-4.7	4,545	-0.10%
2023/05/30	0.7	42.08	0.3	41.73	42.00	0.4	4,518	0.01%
2023/05/29	0.2	41.50	2.9	41.82	41.75	-2.7	4,490	-0.06%
2023/05/26	7.3	41.25	0	0.00	41.00	7.3	4,527	0.16%
2023/05/25	0.7	41.46	2	41.70	41.60	-1.3	4,639	-0.03%
2023/05/24	0.6	41.51	1	41.55	41.55	-0.4	4,706	-0.01%
2023/05/23	0.6	41.57	0	0.00	41.60	0.6	4,677	0.01%
2023/05/22	3.2	41.48	5.2	41.53	41.60	-2	4,624	-0.04%
2023/05/19	1.9	40.15	2	40.38	40.30	-0.1	4,515	0.00%
2023/05/18	1.8	40.75	3.1	40.85	40.50	-1.3	4,443	-0.03%
2023/05/17	1.9	40.59	12	40.56	40.60	-10.1	4,302	-0.24%
2023/05/16	0	0.00	5	38.92	38.95	-5	4,083	-0.12%
2023/05/15	2.5	38.03	0	0.00	38.30	2.5	4,023	0.06%
2023/05/12	0.7	37.88	0	0.00	38.10	0.7	4,004	0.02%
2023/05/11	6.5	37.91	3	38.20	37.60	3.5	3,987	0.09%
2023/05/10	1.4	38.46	1	38.60	38.45	0.4	3,927	0.01%
2023/05/09	0.4	38.53	6	39.67	39.55	-5.6	3,851	-0.15%
2023/05/08	0.1	38.90	0	0.00	38.75	0.1	3,758	0.00%
2023/05/05	3	37.95	3	38.30	38.30	0	3,720	0.00%
2023/05/04	0.1	38.50	22	38.53	38.95	-21.9	3,654	-0.60%
2023/05/03	1	37.30	0	0.00	37.05	1	3,480	0.03%
2023/05/02	1	37.45	0	0.00	37.50	1	3,473	0.03%
2023/04/27	1.5	37.36	5	37.55	37.45	-3.5	3,434	-0.10%
2023/04/26	0	0.00	1	37.15	37.20	-1	3,407	-0.03%
2023/04/25	10	37.33	35	37.40	36.90	-25	3,382	-0.74%
2023/04/24	10	37.58	5	38.10	37.70	5	3,331	0.15%
2023/04/21	1	38.65	0	0.00	37.50	1	3,281	0.03%
2023/04/20	5.7	38.97	4	39.61	38.50	1.7	3,166	0.05%
2023/04/19	46.4	42.57	35	42.14	41.25	11.4	2,923	0.39%
2023/04/18	2	41.50	7.5	41.50	41.50	-5.5	2,349	-0.23%
2023/04/17	7	38.22	0	0.00	37.75	7	2,264	0.31%
2023/04/14	0.6	37.67	3	37.93	37.90	-2.4	2,165	-0.11%
2023/04/13	1.5	36.61	0	0.00	36.25	1.5	1,988	0.08%
2023/04/12	31	36.57	3	36.85	36.80	28	1,947	1.44%
2023/04/11	11	36.25	2	36.55	36.40	9	1,843	0.49%
2023/03/14	0	0.00	19	34.93	35.00	-19	1,453	-1.31%
2023/03/13	0	0.00	1	35.50	35.60	-1	1,411	-0.07%
2023/03/09	0	0.00	3	35.60	35.50	-3	1,311	-0.23%
2023/03/07	0	0.00	3	36.62	36.75	-3	1,226	-0.24%
2023/03/06	2	35.55	0	0.00	36.50	2	1,156	0.17%
2023/03/03	0	0.00	1	34.15	34.10	-1	1,046	-0.10%
2023/03/02	1	33.95	0	0.00	33.90	1	1,037	0.10%
2023/03/01	1	33.75	0	0.00	33.75	1	1,000	0.10%
2023/02/24	6	34.22	3	34.05	34.20	3	970	0.31%
2023/02/23	10	34.96	4	35.00	35.05	6	888	0.68%
2023/02/22	23	32.97	7	33.69	33.95	16	712	2.25%
2023/02/21	0	0.00	2	31.75	31.75	-2	604	-0.33%
2023/02/20	5	31.90	12	31.94	31.95	-7	605	-1.16%
2023/01/11	0	0.00	2	30.20	30.05	-2	709	-0.28%
2022/12/21	2	29.55	0	0.00	29.45	2	836	0.24%
2022/12/08	0	0.00	8	30.60	30.55	-8	888	-0.90%
2022/12/02	0	0.00	1	32.00	32.05	-1	888	-0.11%
2022/11/30	1	31.65	0	0.00	31.80	1	891	0.11%
2022/11/17	0	0.00	1	31.15	31.55	-1	1,091	-0.09%
2022/11/11	0	0.00	2	31.25	30.60	-2	1,247	-0.16%
2022/11/09	2	30.50	0	0.00	30.55	2	1,243	0.16%
2022/11/08	0	0.00	4	30.48	30.10	-4	1,254	-0.32%
2022/11/07	0	0.00	3	30.15	30.10	-3	1,274	-0.24%
2022/11/04	3	29.50	5	29.77	29.90	-2	1,279	-0.16%
2022/11/03	9	29.75	0	0.00	29.70	9	1,276	0.70%
2022/11/02	0	0.00	1	29.60	29.65	-1	1,273	-0.08%
2022/11/01	1	29.05	0	0.00	29.05	1	1,267	0.08%
2022/10/31	0	0.00	2	28.80	28.50	-2	1,267	-0.16%
2022/10/28	2	28.30	0	0.00	28.10	2	1,268	0.16%
2022/10/27	2	29.45	0	0.00	29.70	2	1,228	0.16%
2022/10/26	0	0.00	2	29.65	29.30	-2	1,229	-0.16%
2022/10/21	2	30.20	0	0.00	29.80	2	1,222	0.16%
2022/10/18	3	31.50	3	31.70	31.60	0	1,208	0.00%
2022/10/14	0	0.00	2	31.50	31.65	-2	1,210	-0.17%
2022/10/11	2	31.20	0	0.00	30.95	2	1,208	0.17%
2022/10/07	2	32.70	5	32.74	32.60	-3	1,189	-0.25%
2022/10/06	3	31.90	0	0.00	31.90	3	1,169	0.26%
2022/09/29	0	0.00	2	31.20	30.90	-2	1,169	-0.17%
2022/09/27	0	0.00	1	32.05	32.25	-1	1,153	-0.09%
2022/09/26	9	33.17	5	32.15	32.15	4	1,153	0.35%
2022/09/21	0	0.00	1	34.90	34.90	-1	1,165	-0.09%
2022/09/15	0	0.00	3	35.55	35.10	-3	1,197	-0.25%
2022/09/14	3	34.70	0	0.00	35.00	3	1,201	0.25%
2022/09/12	0	0.00	7	35.86	35.95	-7	1,209	-0.58%
2022/09/08	0	0.00	3	35.45	35.45	-3	1,213	-0.25%
2022/09/07	1	34.65	0	0.00	34.40	1	1,216	0.08%
2022/09/06	3	35.10	1	34.50	34.55	2	1,214	0.16%
2022/09/02	3	35.45	0	0.00	35.45	3	1,207	0.25%
2022/09/01	3	35.80	0	0.00	35.60	3	1,206	0.25%
2022/08/30	2	36.50	0	0.00	36.35	2	1,181	0.17%
2022/08/26	4	37.76	2	37.95	37.50	2	1,183	0.17%
2022/08/25	5	36.65	1	36.80	36.85	4	1,090	0.37%
2022/08/22	5	36.58	6	36.68	36.35	-1	1,010	-0.10%
2022/08/19	2	36.08	11	35.01	36.10	-9	934	-0.97%
2022/08/12	8	34.27	0	0.00	34.10	8	880	0.91%
2022/08/10	0	0.00	3	34.87	34.80	-3	852	-0.35%
2022/08/09	0	0.00	4	34.65	34.45	-4	852	-0.47%
2022/08/05	0	0.00	2	34.25	34.35	-2	873	-0.23%
2022/08/04	3	33.78	0	0.00	33.50	3	910	0.33%
2022/08/02	5	34.10	0	0.00	34.10	5	931	0.54%
2022/08/01	0	0.00	3.1	34.75	34.75	-3.1	963	-0.32%
2022/07/29	3	34.20	0	34.30	34.30	3	982	0.30%
2022/07/27	0	0.00	3	34.60	34.70	-3	983	-0.31%
2022/07/25	0	0.00	3	33.95	33.80	-3	983	-0.30%
2022/07/18	3	34.15	0	0.00	34.70	3	1,017	0.29%
2022/07/08	7	33.81	11	34.11	34.05	-4	1,040	-0.38%
2022/07/07	3	33.30	3	33.20	33.30	0	1,042	0.00%
2022/06/30	3	34.55	3	34.85	34.65	0	1,123	0.00%
2022/06/29	2	34.35	2	34.80	34.85	0	1,119	0.00%
2022/06/28	0	0.00	2	34.95	35.00	-2	1,113	-0.18%
2022/06/07	0	0.00	1	35.25	35.20	-1	1,149	-0.09%
2022/06/06	1	34.90	0	0.00	34.80	1	1,115	0.09%
2022/05/18	0	0.00	2	32.85	32.90	-2	1,250	-0.16%
2022/05/09	2	32.45	10	31.95	31.85	-8	1,214	-0.66%
2022/04/29	16	34.80	16	34.35	34.35	0	1,190	0.00%
2022/04/25	2	35.45	0	0.00	35.05	2	1,181	0.17%
2022/04/20	0	0.00	2	36.65	36.55	-2	1,204	-0.17%
2022/04/14	0	0.00	2	36.05	36.00	-2	1,557	-0.13%
2022/04/13	5	36.10	0	0.00	36.05	5	1,599	0.31%
2022/04/12	5	35.45	0	0.00	35.85	5	1,604	0.31%
2022/04/11	2	36.75	0	0.00	36.10	2	1,606	0.12%
2022/04/08	2	35.05	2	35.15	35.15	0	1,578	0.00%
2022/04/07	2	35.75	0	0.00	35.20	2	1,597	0.13%
2022/03/30	0	0.00	1	37.25	37.30	-1	1,591	-0.06%
2022/03/28	2	37.20	1	37.10	37.35	1	1,607	0.06%
2022/03/24	34	37.80	0	0.00	37.80	34	1,634	2.08%
2022/03/22	0	0.00	2	38.35	38.40	-2	1,660	-0.12%
2022/03/18	0	0.00	2	37.85	37.75	-2	1,685	-0.12%
2022/03/14	2	37.35	0	0.00	37.30	2	1,737	0.12%
2022/03/11	3	37.25	0	0.00	37.40	3	1,744	0.17%
2022/03/08	4	36.70	0	0.00	35.55	4	1,740	0.23%
2022/03/04	0	0.00	2	37.85	37.80	-2	1,706	-0.12%
2022/03/03	2	38.30	2	38.15	38.15	0	1,729	0.00%
2022/03/01	0	0.00	1	38.50	38.40	-1	1,756	-0.06%
2022/02/18	0	0.00	2	39.80	39.85	-2	1,873	-0.11%
2022/02/14	2	39.35	0	0.00	39.50	2	1,981	0.10%
2022/02/09	2	40.55	0	0.00	40.85	2	2,000	0.10%
2022/02/07	3	39.77	6	40.13	40.00	-3	2,050	-0.15%
2022/01/26	5	39.45	0	0.00	39.40	5	2,074	0.24%
2022/01/24	1	39.95	1	40.25	40.25	0	2,360	0.00%
2022/01/21	1	40.10	3	40.15	40.10	-2	2,545	-0.08%
2022/01/18	1	41.05	0	0.00	40.95	1	2,793	0.04%
2022/01/13	1	41.90	0	0.00	41.80	1	2,904	0.03%
2022/01/11	1	42.35	1	42.95	42.65	0	2,885	0.00%
2022/01/10	1	42.90	0	0.00	42.70	1	2,863	0.03%
2022/01/07	2	45.13	2	45.25	43.70	0	2,813	0.00%
2022/01/06	0	0.00	1	43.85	44.00	-1	2,553	-0.04%
2022/01/05	1	42.90	0	0.00	43.00	1	2,521	0.04%
2022/01/03	1	42.60	0	0.00	42.70	1	2,526	0.04%
2021/12/30	0	0.00	4	43.83	43.45	-4	2,520	-0.16%
2021/12/28	0	0.00	1	43.30	43.30	-1	2,529	-0.04%
2021/12/27	0	0.00	1	43.20	43.10	-1	2,544	-0.04%
2021/12/17	0	0.00	2	42.15	42.10	-2	2,564	-0.08%
2021/12/13	1	42.90	0	0.00	42.50	1	2,648	0.04%
2021/12/10	0	0.00	2	41.95	41.85	-2	2,631	-0.08%
2021/12/09	0	0.00	2	42.30	41.90	-2	2,626	-0.08%
2021/12/02	0	0.00	2	40.35	40.25	-2	2,646	-0.08%
2021/11/26	2	40.98	0	0.00	40.90	2	2,624	0.08%
2021/11/23	0	0.00	3	41.70	41.80	-3	2,568	-0.12%
2021/11/22	0	0.00	2	42.25	42.25	-2	2,566	-0.08%
2021/11/17	2	41.30	3	41.00	40.65	-1	2,472	-0.04%
2021/11/12	6	41.01	7	41.23	41.30	-1	2,409	-0.04%
2021/11/11	0	0.00	2	40.95	40.80	-2	2,417	-0.08%
2021/11/09	1	41.00	0	0.00	40.85	1	2,422	0.04%
2021/11/08	2	40.50	0	0.00	40.75	2	2,433	0.08%
2021/11/04	1	41.60	0	0.00	41.05	1	2,504	0.04%
2021/11/02	7	41.31	18	41.71	40.75	-11	2,478	-0.44%
2021/11/01	24	43.62	14	43.71	43.20	10	2,378	0.42%
2021/10/29	2	42.85	3	42.95	42.50	-1	2,209	-0.05%
2021/10/28	5	42.81	13	43.07	44.30	-8	2,034	-0.39%
2021/10/25	7	40.54	13	41.12	41.05	-6	1,805	-0.33%
2021/09/30	0	0.00	3	39.05	38.95	-3	1,909	-0.16%
2021/09/24	3	37.55	0	0.00	37.30	3	1,926	0.16%
2021/09/23	3	37.40	3	37.75	37.35	0	1,968	0.00%
2021/08/31	2	39.50	2	39.35	39.40	0	2,149	0.00%
2021/08/30	3	39.90	3	39.40	39.40	0	2,176	0.00%
2021/08/19	5	38.96	0	0.00	38.60	5	2,385	0.21%
2021/08/12	3	40.10	0	0.00	39.90	3	2,487	0.12%
2021/08/11	12	41.11	11	40.18	39.80	1	2,508	0.04%
2021/08/10	7	42.01	2	41.45	41.50	5	2,514	0.20%
2021/08/09	2	42.70	0	0.00	42.35	2	2,621	0.08%
2021/08/06	2	42.95	0	0.00	42.85	2	2,716	0.07%
2021/08/05	2	43.05	0	0.00	42.85	2	2,900	0.07%
2021/08/04	3	42.55	3	42.90	43.00	0	3,226	0.00%
2021/07/29	3	43.00	3	43.25	43.00	0	3,796	0.00%
2021/07/28	12	43.03	2	43.15	42.85	10	3,976	0.25%
2021/07/22	1	44.30	0	0.00	44.20	1	5,665	0.02%
2021/07/21	2	44.23	2	44.15	43.70	0	6,053	0.00%
2021/07/19	2	45.10	0	0.00	44.95	2	6,169	0.03%
2021/07/12	0	0.00	1	44.80	45.00	-1	6,614	-0.02%
2021/07/09	1	44.65	0	0.00	44.65	1	6,681	0.01%
2021/06/29	2	47.83	3	47.50	46.95	-1	6,981	-0.01%
2021/06/25	1	46.55	0	0.00	46.45	1	7,048	0.01%
2021/06/16	1	46.45	0	0.00	45.60	1	7,202	0.01%
2021/05/26	0	0.00	2	45.30	45.10	-2	9,360	-0.02%
2021/05/20	1	44.50	0	0.00	44.20	1	9,300	0.01%
2021/05/18	5	45.09	5	45.06	45.30	0	9,254	0.00%
2021/05/17	1	44.00	0	0.00	43.40	1	9,214	0.01%
2021/05/14	2	48.85	7	49.39	48.20	-5	9,147	-0.05%
2021/05/13	8	49.84	22	49.17	48.70	-14	9,073	-0.15%
2021/05/12	9	49.99	6	50.32	50.20	3	8,880	0.03%
2021/05/11	13	52.47	15	52.01	51.00	-2	8,570	-0.02%
2021/05/10	2	52.30	7	53.00	52.10	-5	8,381	-0.06%
2021/05/07	0	0.00	2	51.70	51.80	-2	8,306	-0.02%
2021/05/06	5	49.76	4	49.55	49.55	1	8,117	0.01%
2021/05/05	8	50.25	3	50.57	49.10	5	8,057	0.06%
2021/05/04	25	50.31	70	54.55	49.45	-45	7,886	-0.57%
2021/05/03	67	54.47	10	54.67	54.30	57	7,340	0.78%
2021/04/29	4	55.33	19	55.19	54.20	-15	7,002	-0.21%
2021/04/28	10	55.51	4	55.70	55.40	6	6,796	0.09%
2021/04/27	10	53.46	16	53.88	56.70	-6	6,320	-0.09%
2021/04/26	21	51.68	5	51.76	51.60	16	5,953	0.27%
2021/04/22	5	50.70	0	0.00	49.50	5	5,964	0.08%
2021/04/21	1	51.10	2	51.00	50.60	-1	5,941	-0.02%
2021/04/20	2	51.50	0	0.00	51.50	2	5,881	0.03%
2021/04/19	1	50.50	1	50.90	51.10	0	5,832	0.00%
2021/04/16	8	50.59	6	50.00	49.85	2	5,667	0.04%
2021/04/15	5	50.40	5	48.00	49.55	0	5,648	0.00%
2021/04/09	2	51.00	0	0.00	49.50	2	5,567	0.04%
2021/04/08	2	52.45	0	0.00	52.20	2	5,458	0.04%
2021/04/07	1	50.80	0	0.00	51.50	1	5,365	0.02%
2021/03/31	2	50.35	0	0.00	50.20	2	5,278	0.04%
2021/03/26	0	0.00	2	50.00	49.70	-2	5,076	-0.04%
2021/03/23	0.1	50.00	0	0.00	49.70	0.1	5,191	0.00%
2021/03/17	2	50.50	2	49.15	49.20	0	5,263	0.00%
2021/03/11	0	0.00	4	49.85	50.70	-4	5,268	-0.08%
2021/03/09	6	51.00	6	50.93	51.30	0	5,193	0.00%
2021/03/03	4	49.00	0	0.00	49.10	4	4,795	0.08%
2021/03/02	5	50.00	8	51.00	48.10	-3	4,671	-0.06%
2021/02/26	52	49.23	49	49.64	50.20	3	4,017	0.08%
2021/01/15	3	46.47	1	45.50	45.65	2	3,672	0.05%
2021/01/14	1	45.75	0	0.00	46.15	1	3,537	0.03%
2021/01/12	0	0.00	3	45.00	44.15	-3	3,495	-0.09%
2020/12/14	0	0.00	3	44.80	44.70	-3	3,329	-0.09%
2020/12/11	3	43.67	2	45.00	44.20	1	3,371	0.03%
2020/12/08	0	0.00	1	47.90	47.65	-1	3,227	-0.03%
2020/12/07	1	48.20	3	48.10	48.10	-2	3,192	-0.06%
2020/12/02	1	47.90	0	0.00	48.00	1	3,185	0.03%
2020/12/01	1	47.60	0	0.00	47.45	1	3,154	0.03%
2020/11/26	1	46.20	0	0.00	46.45	1	3,661	0.03%
2020/11/24	1	46.45	0	0.00	45.90	1	3,694	0.03%
2020/11/20	2	46.23	0	0.00	46.20	2	3,695	0.05%
2020/11/11	1	46.50	1	46.35	46.55	0	3,953	0.00%
2020/11/10	1	46.90	0	0.00	46.10	1	4,035	0.02%
2020/11/09	3	47.28	23	47.05	46.35	-20	4,039	-0.50%
2020/11/06	1	48.65	2	48.73	48.20	-1	3,974	-0.03%
2020/10/23	2	52.50	1	52.30	52.30	1	6,175	0.02%
2020/10/21	1	52.20	0	0.00	51.40	1	6,167	0.02%
2020/10/19	0	0.00	5	51.60	51.90	-5	6,246	-0.08%
2020/10/16	2	52.40	0	0.00	51.10	2	6,416	0.03%
2020/10/15	2	51.90	0	0.00	52.50	2	6,494	0.03%
2020/10/14	1	50.70	0	0.00	50.50	1	6,415	0.02%
2020/10/13	5	50.60	0	0.00	50.50	5	6,414	0.08%
2020/09/16	1	52.00	0	0.00	51.80	1	6,734	0.01%
2020/09/03	0	0.00	1	53.40	53.30	-1	7,034	-0.01%
2020/09/02	3	55.37	44	55.42	53.60	-41	6,995	-0.59%
2020/09/01	30	54.10	1	54.00	54.10	29	6,747	0.43%
2020/08/31	0	0.00	23	49.28	49.20	-23	6,630	-0.35%
2020/08/28	0	0.00	1	50.30	50.30	-1	6,630	-0.02%
2020/08/26	0	0.00	26	50.03	50.10	-26	6,812	-0.38%
2020/08/25	0	0.00	8	50.69	50.90	-8	6,813	-0.12%
2020/08/21	0	0.00	2	50.30	51.00	-2	6,832	-0.03%
2020/08/20	0	0.00	8	49.47	50.00	-8	6,892	-0.12%
2020/08/19	2	53.20	0	0.00	53.20	2	6,765	0.03%
2020/08/13	0	0.00	4	52.75	53.00	-4	6,593	-0.06%
2020/08/11	0	0.00	4	54.60	55.30	-4	6,474	-0.06%
2020/08/10	0	0.00	1	56.00	54.70	-1	6,424	-0.02%
2020/08/07	3	57.07	52	55.39	55.10	-49	6,362	-0.77%
2020/08/06	52	57.54	1	57.00	58.40	51	6,139	0.83%
2020/08/05	84	57.18	3	56.83	58.00	81	6,004	1.35%
2020/08/04	7	57.77	1	58.20	57.50	6	5,790	0.10%
2020/08/03	3	54.90	14	55.71	56.20	-11	5,322	-0.21%
2020/07/31	1	51.90	1	50.80	51.90	0	4,519	0.00%
2020/07/23	0	0.00	1	48.40	47.15	-1	4,253	-0.02%
2020/07/22	5	48.36	64	48.39	47.80	-59	4,254	-1.39%
2020/07/21	71	46.81	7	47.60	47.70	64	4,074	1.57%
2020/07/08	1	47.10	0	0.00	46.85	1	4,491	0.02%
2020/07/07	1	47.25	21	47.19	46.80	-20	4,490	-0.45%
2020/07/06	1	47.80	2	47.83	47.75	-1	4,560	-0.02%
2020/07/03	3	47.20	1	46.90	46.90	2	4,534	0.04%
2020/07/01	0	0.00	2	47.75	47.30	-2	4,521	-0.04%
2020/06/30	21	46.56	5	46.55	46.45	16	4,446	0.36%
2020/06/29	6	46.12	0	0.00	46.05	6	4,461	0.13%
2020/06/24	7	46.56	9	46.78	46.80	-2	4,460	-0.04%
2020/06/23	1	46.00	0	0.00	45.90	1	4,455	0.02%
2020/06/22	2	46.75	2	46.20	46.60	0	4,438	0.00%
2020/06/19	0	0.00	2	45.88	46.00	-2	4,461	-0.04%
2020/06/18	1	45.20	0	0.00	45.10	1	4,426	0.02%
2020/06/16	1	45.85	0	0.00	45.60	1	4,417	0.02%
2020/06/15	1	45.60	1	45.55	45.00	0	4,478	0.00%
2020/06/12	2	46.15	10	46.20	46.50	-8	4,474	-0.18%
2020/06/11	1	47.50	2	47.60	46.30	-1	4,393	-0.02%
2020/06/10	10	45.30	0	0.00	45.30	10	4,204	0.24%
2020/06/08	1	46.00	0	0.00	45.30	1	4,328	0.02%
2020/06/05	1	44.35	1	45.80	45.85	0	4,260	0.00%
2020/06/03	1	45.00	0	0.00	44.65	1	4,185	0.02%
2020/06/02	5	44.55	6	44.80	45.00	-1	4,107	-0.02%
2020/06/01	0	0.00	21	43.40	43.45	-21	3,947	-0.53%
2020/05/27	1	43.10	0	0.00	42.80	1	3,904	0.03%
2020/05/26	0	0.00	3	42.40	42.55	-3	3,843	-0.08%
2020/05/22	1	42.45	0	0.00	41.60	1	3,868	0.03%
2020/05/21	0	0.00	1	43.00	41.80	-1	3,876	-0.03%
2020/05/20	1	41.50	0	0.00	41.20	1	3,805	0.03%
2020/05/13	0	0.00	7	42.55	42.40	-7	3,844	-0.18%
2020/05/07	3	42.05	0	0.00	41.85	3	3,836	0.08%
2020/04/30	4	42.10	0	0.00	42.05	4	3,858	0.10%
2020/04/28	3	42.65	0	0.00	42.45	3	3,845	0.08%
2020/04/22	9	39.77	0	0.00	41.25	9	3,804	0.24%
2020/04/21	1	40.05	10	40.71	39.80	-9	3,766	-0.24%
2020/04/20	1	42.35	0	0.00	42.20	1	3,695	0.03%
2020/04/17	0	0.00	1	43.10	41.60	-1	3,670	-0.03%
2020/04/15	3	41.37	2	41.35	41.00	1	3,469	0.03%
2020/04/14	4	40.96	0	0.00	41.50	4	3,430	0.12%
2020/04/09	0	0.00	5	40.20	38.55	-5	3,263	-0.15%
2020/04/08	0	0.00	5	37.50	37.50	-5	3,168	-0.16%
2020/04/07	1	36.60	0	0.00	36.50	1	3,124	0.03%
2020/03/31	11	34.23	0	0.00	34.65	11	3,111	0.35%
2020/03/30	0	0.00	10	34.25	35.00	-10	3,082	-0.32%
2020/03/27	1	36.35	0	0.00	34.80	1	3,074	0.03%
2020/03/26	1	35.05	1	35.20	35.65	0	3,032	0.00%
2020/03/24	1	34.00	1	34.10	34.00	0	2,911	0.00%
2020/03/23	4	32.61	3	32.87	32.65	1	2,919	0.03%
2020/03/19	5	31.70	20	32.48	31.70	-15	2,868	-0.52%
2020/03/18	5	35.20	0	0.00	35.20	5	2,785	0.18%
2020/03/17	0	0.00	5	35.65	36.00	-5	2,738	-0.18%
2020/03/13	4	38.89	0	0.00	39.05	4	2,719	0.15%
2020/03/12	0	0.00	2	40.90	42.10	-2	2,630	-0.08%
2020/03/11	0	0.00	1	44.95	45.00	-1	2,538	-0.04%
2020/02/26	1	46.90	0	0.00	46.40	1	2,382	0.04%
2020/02/25	0	0.00	15	47.10	46.90	-15	2,365	-0.63%
2020/02/19	4	48.75	6	48.50	48.20	-2	2,331	-0.09%
2020/02/18	5	48.40	1	47.95	48.40	4	2,295	0.17%
2020/02/17	3	48.12	4	48.38	48.30	-1	2,334	-0.04%
2020/02/14	2	47.03	1	47.20	47.45	1	2,350	0.04%
2020/02/13	1	47.05	0	0.00	47.00	1	2,483	0.04%
2020/02/11	2	46.20	0	0.00	46.35	2	2,854	0.07%
2020/02/03	1	44.20	0	0.00	45.20	1	3,480	0.03%
2020/01/31	2	47.80	0	0.00	47.50	2	3,623	0.06%
2020/01/30	0	0.00	3	48.07	48.00	-3	4,256	-0.07%
2020/01/17	2	53.90	1	53.60	53.30	1	4,296	0.02%
2020/01/06	0	0.00	1	55.80	55.60	-1	5,675	-0.02%
2020/01/03	7	56.76	1	57.10	56.60	6	5,665	0.11%
2020/01/02	1	57.40	1	57.60	57.70	0	5,681	0.00%
2019/12/31	1	57.10	1	56.80	56.80	0	5,674	0.00%
2019/12/26	1	57.00	1	56.70	56.70	0	5,673	0.00%
2019/12/25	3	56.50	3	56.50	56.50	0	5,675	0.00%
2019/12/23	1	56.40	0	0.00	56.40	1	5,716	0.02%
2019/12/20	11	56.20	10	56.20	56.20	1	5,724	0.02%
2019/12/17	0	0.00	14	57.01	57.00	-14	5,855	-0.24%
2019/12/16	1	56.40	1	56.70	56.90	0	5,898	0.00%
2019/12/13	0	0.00	1	56.20	56.00	-1	5,931	-0.02%
2019/12/12	0	0.00	5	57.00	57.00	-5	5,935	-0.08%
2019/12/11	2	57.10	0	0.00	57.10	2	5,931	0.03%
2019/12/10	6	56.95	2	57.35	57.60	4	5,945	0.07%
2019/12/09	1	56.00	2	55.90	55.90	-1	5,894	-0.02%
2019/12/06	1	55.70	0	0.00	55.60	1	5,930	0.02%
2019/12/04	12	55.09	0	0.00	54.60	12	5,992	0.20%
2019/11/28	2	56.20	0	0.00	56.10	2	6,059	0.03%
2019/11/26	1	55.00	1	55.00	55.00	0	6,273	0.00%
2019/11/22	2	55.70	0	0.00	55.40	2	6,591	0.03%
2019/11/21	1	55.80	0	0.00	55.80	1	6,645	0.02%
2019/11/15	3	55.90	25	55.95	56.00	-22	6,878	-0.32%
2019/11/14	4	55.48	4	55.10	55.00	0	6,901	0.00%
2019/11/13	0	0.00	1	56.30	56.10	-1	6,916	-0.01%
2019/11/12	7	56.79	0	0.00	57.00	7	6,993	0.10%
2019/11/11	2	57.55	4	58.00	55.80	-2	7,019	-0.03%
2019/11/08	4	61.93	20	60.10	60.10	-16	6,897	-0.23%
2019/11/07	13	63.45	4	63.00	62.80	9	6,827	0.13%
2019/11/06	3	67.90	1	69.20	66.30	2	6,655	0.03%
2019/11/05	13	67.39	1	67.60	67.20	12	6,493	0.18%
2019/11/04	13	67.53	3	68.30	67.70	10	6,517	0.15%
2019/11/01	3	67.17	13	66.89	67.60	-10	6,488	-0.15%
2019/10/31	2	66.40	1	66.70	66.30	1	6,466	0.02%
2019/10/30	16	67.17	5	66.80	67.20	11	6,403	0.17%
2019/10/29	33	66.36	165	66.62	67.70	-132	6,323	-2.09%	大賣/鉅額交易
2019/10/28	28	63.55	11	63.42	63.80	17	5,741	0.30%
2019/10/25	0	0.00	1	63.20	62.50	-1	5,747	-0.02%
2019/10/24	1	63.10	4	63.00	63.20	-3	5,844	-0.05%
2019/10/23	5	62.76	1	63.40	62.40	4	5,862	0.07%
2019/10/22	95	63.41	5	63.06	63.00	90	5,810	1.55%
2019/10/21	0	0.00	6	62.70	62.80	-6	5,646	-0.11%
2019/10/18	10	61.71	11	61.93	62.10	-1	5,594	-0.02%
2019/10/17	2	62.25	21	62.10	62.10	-19	5,546	-0.34%
2019/10/16	12	64.18	5	64.22	61.40	7	5,476	0.13%
2019/10/15	21	63.58	5	62.00	64.20	16	5,053	0.32%
2019/10/14	0	0.00	2	58.30	58.40	-2	4,701	-0.04%
2019/10/09	2	57.50	0	0.00	57.60	2	4,676	0.04%
2019/09/24	1	58.70	0	0.00	58.60	1	5,201	0.02%
2019/09/23	1	57.90	1	58.50	58.90	0	5,188	0.00%
2019/09/20	10	57.90	0	0.00	57.80	10	5,158	0.19%
2019/09/18	0	0.00	11	57.94	57.20	-11	5,058	-0.22%
2019/09/12	1	57.50	0	0.00	57.80	1	5,051	0.02%
2019/09/10	10	57.00	1	57.30	57.00	9	5,016	0.18%
2019/09/09	1	58.30	0	0.00	57.80	1	5,071	0.02%
2019/09/06	1	57.40	0	0.00	56.90	1	5,046	0.02%
2019/09/05	1	57.40	2	57.30	56.80	-1	5,029	-0.02%
2019/09/04	0	0.00	1	57.00	57.40	-1	5,006	-0.02%
2019/09/03	0	0.00	2	56.80	56.90	-2	5,016	-0.04%
2019/09/02	1	56.90	1	57.00	57.10	0	5,012	0.00%
2019/08/30	2	57.45	15	58.23	56.80	-13	5,006	-0.26%
2019/08/29	15	58.10	6	58.47	58.00	9	4,901	0.18%
2019/08/28	2	59.25	1	59.20	59.20	1	4,787	0.02%
2019/08/27	0	0.00	3	59.10	59.50	-3	4,670	-0.06%
2019/08/26	3	56.40	6	56.85	56.80	-3	4,483	-0.07%
2019/08/23	3	57.73	30	57.38	57.90	-27	4,476	-0.60%
2019/08/22	1	57.40	26	56.83	57.20	-25	4,483	-0.56%
2019/08/21	1	56.50	4	57.33	57.50	-3	4,433	-0.07%
2019/08/20	10	57.04	8	56.18	55.80	2	4,345	0.05%
2019/08/19	42	56.26	3	56.13	56.90	39	4,309	0.90%
2019/08/16	2	56.35	0	0.00	56.10	2	4,274	0.05%
2019/08/15	0	0.00	1	55.60	56.30	-1	4,212	-0.02%
2019/08/14	1	56.10	0	0.00	55.20	1	4,113	0.02%
2019/08/13	11	55.52	0	0.00	55.90	11	3,973	0.28%
2019/08/12	0	0.00	6	54.92	55.30	-6	3,906	-0.15%
2019/08/08	16	53.40	16	53.24	53.40	0	3,809	0.00%
2019/08/07	8	52.20	7	52.13	52.20	1	3,784	0.03%
2019/08/06	5	51.10	5	51.88	52.20	0	3,783	0.00%
2019/08/02	1	52.40	0	0.00	52.30	1	3,701	0.03%
2019/08/01	1	55.00	0	0.00	54.40	1	3,686	0.03%
2019/07/31	2	54.75	3	55.40	55.60	-1	3,662	-0.03%
2019/07/30	2	54.30	10	54.70	54.20	-8	3,576	-0.22%
2019/07/29	5	55.38	1	55.20	54.10	4	3,565	0.11%
2019/07/26	1	54.40	5	54.60	55.00	-4	3,490	-0.11%
2019/07/25	1	52.90	0	0.00	53.80	1	3,391	0.03%
2019/07/23	4	52.50	0	0.00	52.40	4	3,432	0.12%
2019/07/18	1	52.80	0	0.00	52.10	1	3,514	0.03%
2019/07/17	1	53.70	1	53.90	53.30	0	3,537	0.00%
2019/07/16	1	53.00	2	53.40	53.30	-1	3,436	-0.03%
2019/07/15	1	52.90	0	0.00	52.70	1	3,432	0.03%
2019/07/12	2	52.90	0	0.00	52.70	2	3,525	0.06%
2019/07/10	1	53.10	0	0.00	52.70	1	3,623	0.03%
2019/07/09	4	52.45	3	52.70	52.40	1	4,039	0.02%
2019/07/08	44	53.15	45	54.06	53.00	-1	4,095	-0.02%
2019/07/04	20	52.42	25	52.96	52.40	-5	4,054	-0.12%
2019/07/03	19	51.10	21	52.03	51.10	-2	3,897	-0.05%
2019/07/02	5	51.20	1	51.80	51.90	4	3,988	0.10%
2019/06/25	5	50.30	15	50.20	50.00	-10	4,187	-0.24%
2019/06/21	1	51.20	0	0.00	49.35	1	4,231	0.02%
2019/06/20	0	0.00	1	50.80	51.00	-1	4,253	-0.02%
2019/06/19	1	50.30	0	0.00	50.30	1	4,375	0.02%
2019/06/17	1	51.30	1	51.80	50.10	0	4,685	0.00%
2019/06/14	1	50.00	1	50.10	50.70	0	5,180	0.00%
2019/06/13	0	0.00	1	49.05	49.25	-1	5,243	-0.02%
2019/06/12	10	49.50	3	49.73	49.20	7	5,318	0.13%
2019/06/11	7	49.84	5	49.90	49.60	2	5,363	0.04%
2019/06/05	6	49.18	0	0.00	49.00	6	5,527	0.11%
2019/06/04	0	0.00	1	49.40	49.30	-1	5,692	-0.02%
2019/06/03	1	49.40	1	49.30	49.25	0	5,750	0.00%
2019/05/31	2	50.20	4	50.25	50.20	-2	5,830	-0.03%
2019/05/30	0	0.00	1	51.00	49.75	-1	5,885	-0.02%
2019/05/29	0	0.00	1	51.60	50.40	-1	5,846	-0.02%
2019/05/27	1	47.80	0	0.00	49.20	1	5,793	0.02%
2019/05/24	0	0.00	1	48.90	47.70	-1	5,805	-0.02%
2019/05/22	1	50.00	0	0.00	49.80	1	6,129	0.02%
2019/05/20	1	49.65	1	49.00	48.75	0	6,404	0.00%
2019/05/15	1	52.20	0	0.00	51.50	1	6,640	0.02%
2019/05/14	0	0.00	1	49.95	51.80	-1	6,759	-0.01%
2019/05/13	2	52.95	5	51.70	51.00	-3	6,863	-0.04%
2019/05/10	1	52.40	3	52.67	52.90	-2	6,886	-0.03%
2019/05/09	0	0.00	1	53.40	53.60	-1	6,898	-0.01%
2019/05/08	5	55.00	0	0.00	55.00	5	6,883	0.07%
2019/05/07	0	0.00	2	56.00	56.10	-2	6,955	-0.03%
2019/04/30	1	55.90	1	57.00	57.00	0	6,883	0.00%
2019/04/29	10	56.70	2	55.40	55.40	8	6,868	0.12%
2019/04/19	11	58.55	22	58.22	58.50	-11	6,956	-0.16%
2019/04/16	2	60.70	0	0.00	60.60	2	6,899	0.03%
2019/04/15	8	62.19	8	62.50	61.10	0	6,995	0.00%
2019/04/12	1	58.70	0	0.00	59.60	1	6,710	0.01%
2019/04/09	36	60.20	37	60.43	60.30	-1	6,559	-0.02%
2019/04/08	5	62.04	5	61.58	61.70	0	6,502	0.00%
2019/04/03	1	60.00	1	60.30	60.00	0	6,381	0.00%
2019/04/02	0	0.00	1	59.90	59.60	-1	6,346	-0.02%
2019/04/01	3	59.70	30	59.78	59.40	-27	6,285	-0.43%
2019/03/29	27	58.24	0	0.00	58.20	27	6,159	0.44%
2019/03/28	0	0.00	8	57.60	58.10	-8	6,165	-0.13%
2019/03/27	9	57.99	0	0.00	58.10	9	6,192	0.15%
2019/03/26	0	0.00	7	58.53	57.60	-7	6,158	-0.11%
2019/03/25	6	57.50	2	57.60	57.50	4	6,139	0.07%
2019/03/22	6	58.62	5	60.70	59.10	1	6,089	0.02%
2019/03/21	10	60.61	7	61.07	60.50	3	6,019	0.05%
2019/03/20	18	60.06	17	60.04	60.10	1	5,947	0.02%
2019/03/19	12	59.15	39	59.54	60.10	-27	5,852	-0.46%
2019/03/18	5	56.46	3	55.77	55.50	2	5,334	0.04%
2019/03/15	1	56.10	4	55.73	55.30	-3	5,433	-0.06%
2019/03/14	0	0.00	1	55.20	54.90	-1	5,714	-0.02%
2019/03/13	1	55.00	0	0.00	55.00	1	5,895	0.02%
2019/03/12	2	55.50	1	54.50	54.50	1	5,936	0.02%
2019/03/11	4	55.63	7	55.47	55.00	-3	6,024	-0.05%
2019/03/08	0	0.00	2	54.40	54.30	-2	6,167	-0.03%
2019/03/07	1	53.10	2	53.00	53.00	-1	6,259	-0.02%
2019/03/06	1	54.50	19	54.22	54.60	-18	6,341	-0.28%
2019/03/05	3	53.17	10	53.60	53.80	-7	6,336	-0.11%
2019/03/04	10	52.50	0	0.00	52.50	10	6,321	0.16%
2019/02/27	1	52.40	0	0.00	52.30	1	6,369	0.02%
2019/02/25	8	53.80	8	54.10	53.20	0	6,681	0.00%
2019/02/22	18	53.60	0	0.00	53.50	18	6,774	0.27%
2019/02/21	43	54.43	47	55.28	54.40	-4	6,807	-0.06%
2019/02/20	1	54.50	0	0.00	54.30	1	6,657	0.02%
2019/02/19	1	53.10	6	53.43	53.70	-5	6,603	-0.08%
2019/02/18	1	52.10	0	0.00	52.00	1	6,641	0.02%
2019/02/15	4	53.10	0	0.00	52.40	4	7,038	0.06%
2019/02/14	2	53.65	1	55.20	53.10	1	7,195	0.01%
2019/02/13	7	52.77	10	52.10	52.20	-3	7,106	-0.04%
2019/02/12	0	0.00	17	53.40	54.20	-17	7,212	-0.24%
2019/02/11	0	0.00	1	51.70	52.00	-1	7,137	-0.01%
2019/01/25	0	0.00	10	50.27	50.30	-10	7,634	-0.13%
2019/01/21	3	49.65	3	50.20	49.60	0	8,009	0.00%
2019/01/18	0	0.00	51	49.40	49.45	-51	8,180	-0.62%
2019/01/17	20	49.72	0	0.00	49.35	20	8,256	0.24%
2019/01/16	0	0.00	15	51.67	51.80	-15	8,237	-0.18%
2019/01/15	0	0.00	31	51.07	50.70	-31	8,293	-0.37%
2019/01/14	7	50.40	1	50.20	50.50	6	8,449	0.07%
2019/01/11	15	50.93	11	52.68	50.70	4	8,592	0.05%
2019/01/08	0	0.00	20	50.70	50.60	-20	8,576	-0.23%
2019/01/07	30	50.47	30	50.60	50.30	0	8,570	0.00%
2019/01/04	105	45.68	10	47.87	48.50	95	8,513	1.12%	大買/
2019/01/03	13	46.58	0	0.00	46.60	13	8,602	0.15%
2019/01/02	7	47.73	0	0.00	47.50	7	8,809	0.08%
2018/12/28	0	0.00	2	48.50	48.30	-2	8,878	-0.02%
2018/12/27	2	48.00	10	48.54	48.00	-8	9,013	-0.09%
2018/12/26	10	47.67	3	48.52	47.10	7	9,083	0.08%
2018/12/25	0	0.00	2	47.95	48.20	-2	9,276	-0.02%
2018/12/24	7	47.75	2	47.95	47.85	5	9,394	0.05%
2018/12/22	0	0.00	3	48.80	48.30	-3	9,637	-0.03%
2018/12/21	0	0.00	8	47.65	49.00	-8	9,683	-0.08%
2018/12/20	50	47.00	12	47.05	47.00	38	9,656	0.39%
2018/12/18	29	48.06	9	48.52	48.00	20	9,619	0.21%
2018/12/17	10	49.01	1	48.85	48.80	9	9,591	0.09%
2018/12/14	15	48.92	24	49.34	49.35	-9	9,598	-0.09%
2018/12/13	25	49.10	5	48.95	49.30	20	9,544	0.21%
2018/12/12	12	49.56	76	49.72	49.45	-64	9,529	-0.67%
2018/12/11	0	0.00	64	48.20	48.30	-64	9,458	-0.68%
2018/12/10	208	46.73	74	47.84	46.90	134	9,421	1.42%	大買/鉅額交易
2018/12/07	113	49.87	63	50.61	49.35	50	9,252	0.54%	大買/
2018/12/06	204	52.74	82	52.38	51.50	122	8,950	1.36%	大買/鉅額交易
2018/12/05	15	54.84	0	0.00	54.90	15	8,793	0.17%
2018/12/04	15	56.37	118	56.31	56.00	-103	8,855	-1.16%	大賣/鉅額交易
2018/12/03	127	55.04	46	55.64	56.10	81	8,835	0.92%	大買/
2018/11/30	12	53.13	145	53.52	52.90	-133	8,718	-1.53%	大賣/鉅額交易
2018/11/29	100	52.47	24	52.99	52.00	76	8,458	0.90%
2018/11/28	16	51.33	118	51.16	51.90	-102	8,366	-1.22%	大賣/鉅額交易
2018/11/27	50	50.30	9	50.56	51.00	41	8,404	0.49%
2018/11/26	22	49.07	20	49.58	49.40	2	8,372	0.02%
2018/11/23	136	49.39	3	50.10	48.70	133	8,377	1.59%	大買/鉅額交易
2018/11/22	107	52.08	60	53.82	50.60	47	8,321	0.56%	大買/
2018/11/21	8	53.04	13	53.36	53.10	-5	8,119	-0.06%
2018/11/20	14	52.69	0	0.00	52.70	14	8,002	0.17%
2018/11/19	1	52.40	55	53.63	53.40	-54	7,924	-0.68%
2018/11/16	101	52.89	191	52.42	51.60	-90	7,764	-1.16%	大買/大賣/
2018/11/15	38	51.98	5	52.50	52.40	33	7,696	0.43%
2018/11/14	55	52.30	160	51.29	52.50	-105	7,556	-1.39%	大賣/鉅額交易
2018/11/13	4	50.05	2	49.68	49.50	2	7,234	0.03%
2018/11/12	14	49.09	0	0.00	48.95	14	7,046	0.20%
2018/11/09	47	48.23	64	48.68	48.90	-17	6,990	-0.24%
2018/11/08	15	48.57	65	48.07	47.05	-50	6,783	-0.74%
2018/11/07	104	47.61	102	47.58	47.95	2	6,736	0.03%	大買/大賣/
2018/11/06	55	46.34	46	48.21	46.30	9	6,684	0.13%
2018/11/05	1	47.25	0	0.00	47.40	1	6,588	0.02%
2018/11/02	112	48.27	175	48.91	48.20	-63	6,511	-0.97%	大買/大賣/
2018/11/01	2	49.75	163	50.70	51.30	-161	6,165	-2.61%	大賣/鉅額交易
2018/10/31	51	49.50	51	48.00	48.00	0	6,075	0.00%
2018/10/30	86	48.44	50	47.90	48.50	36	6,028	0.60%
2018/10/29	0	0.00	20	47.30	47.65	-20	6,022	-0.33%
2018/10/26	53	46.03	256	46.32	46.00	-203	6,001	-3.38%	大賣/鉅額交易
2018/10/25	57	47.72	5	48.75	48.45	52	5,967	0.87%
2018/10/24	150	51.87	0	0.00	50.90	150	5,993	2.50%	大買/鉅額交易
2018/10/23	3	50.70	100	51.28	50.70	-97	5,973	-1.62%
2018/10/22	200	51.90	2	52.35	52.30	198	6,050	3.27%	大買/鉅額交易
2018/10/19	3	49.78	5	50.13	50.70	-2	5,930	-0.03%
2018/10/18	0	0.00	2	49.40	48.45	-2	5,829	-0.03%
2018/10/17	1	49.05	0	0.00	48.25	1	5,994	0.02%
2018/10/16	0	0.00	2	48.60	48.10	-2	6,125	-0.03%
2018/10/15	0	0.00	3	47.65	47.40	-3	6,159	-0.05%
2018/10/12	0	0.00	0	47.15	47.00	0	6,344	0.00%
2018/10/11	5	44.50	0	0.00	44.45	5	6,514	0.08%
2018/10/09	12	48.78	0	0.00	48.75	12	6,289	0.19%
2018/10/05	3	53.60	7	54.96	53.30	-4	5,974	-0.07%
2018/10/04	5	55.70	0	0.00	56.70	5	5,850	0.09%
2018/10/03	0	0.00	2	57.30	56.10	-2	5,789	-0.03%
2018/10/01	1	56.00	11	55.95	57.50	-10	5,482	-0.18%
2018/09/28	0	0.00	1	52.50	52.40	-1	5,263	-0.02%
2018/09/27	2	51.90	0	0.00	51.30	2	5,242	0.04%
2018/09/26	6	52.28	0	0.00	51.70	6	5,240	0.11%
2018/09/25	0	0.00	2	52.00	51.50	-2	5,224	-0.04%
2018/09/21	0	0.00	2	50.60	51.40	-2	5,236	-0.04%
2018/09/18	10	49.90	0	0.00	50.30	10	5,259	0.19%
2018/09/17	0	0.00	2	52.00	51.40	-2	5,256	-0.04%
2018/09/10	3	50.17	0	0.00	48.20	3	5,217	0.06%
2018/09/07	4	53.68	3	50.70	51.40	1	5,124	0.02%
2018/09/06	0	0.00	1	57.30	55.10	-1	5,042	-0.02%
2018/09/03	4	55.48	2	54.85	54.60	2	4,929	0.04%
2018/08/31	5	57.56	1	58.50	57.50	4	4,856	0.08%
2018/08/30	5	58.50	5	59.50	58.50	0	5,008	0.00%
2018/08/29	51	58.22	59	57.82	58.40	-8	5,200	-0.15%
2018/08/28	4	55.70	31	56.05	55.50	-27	5,216	-0.52%
2018/08/27	28	54.24	18	54.90	55.20	10	5,241	0.19%
2018/08/23	2	53.90	10	53.80	53.90	-8	5,307	-0.15%
2018/08/22	0	0.00	3	54.40	54.30	-3	5,357	-0.06%
2018/08/21	6	53.12	3	53.70	53.50	3	5,428	0.06%
2018/08/20	36	53.49	7	53.34	53.30	29	5,452	0.53%
2018/08/17	8	57.01	18	57.31	56.90	-10	5,360	-0.19%
2018/08/16	7	56.56	6	56.80	56.70	1	5,465	0.02%
2018/08/15	3	57.60	0	0.00	57.60	3	5,472	0.05%
2018/08/14	3	58.10	5	58.84	58.90	-2	5,475	-0.04%
2018/08/13	9	58.12	3	58.20	58.20	6	5,609	0.11%
2018/08/10	0	0.00	5	61.84	61.30	-5	5,574	-0.09%
2018/08/09	3	61.73	1	61.70	61.70	2	5,699	0.04%
2018/08/08	9	62.29	2	62.90	62.30	7	5,729	0.12%
2018/08/07	8	62.58	2	63.80	62.30	6	5,763	0.10%
2018/08/06	1	63.10	14	62.81	63.10	-13	5,704	-0.23%
2018/08/03	11	61.83	10	62.61	61.80	1	5,672	0.02%
2018/08/02	5	61.18	0	0.00	61.10	5	5,662	0.09%
2018/08/01	1	62.80	9	62.87	62.50	-8	5,636	-0.14%
2018/07/31	22	61.01	19	61.78	60.60	3	5,546	0.05%
2018/07/30	11	60.64	1	60.40	60.40	10	5,491	0.18%
2018/07/27	4	60.85	10	61.55	62.20	-6	5,676	-0.11%
2018/07/26	1	60.40	3	61.30	61.00	-2	5,536	-0.04%
2018/07/25	20	61.16	10	61.51	60.80	10	5,528	0.18%
2018/07/24	12	60.73	4	61.20	61.10	8	5,503	0.15%
2018/07/23	28	64.94	0	0.00	63.60	28	5,308	0.53%
2018/07/20	2	67.30	10	67.30	67.80	-8	5,209	-0.15%
2018/07/19	4	67.98	3	69.00	66.30	1	5,284	0.02%
2018/07/18	15	66.31	38	65.81	67.90	-23	5,321	-0.43%
2018/07/17	1	62.20	5	62.30	62.30	-4	5,165	-0.08%
2018/07/16	1	62.60	6	62.82	62.90	-5	5,326	-0.09%
2018/07/13	8	62.46	10	62.79	62.40	-2	5,435	-0.04%
2018/07/12	8	61.50	11	61.34	61.70	-3	5,790	-0.05%
2018/07/11	9	60.40	17	60.71	60.50	-8	6,117	-0.13%
2018/07/10	0	0.00	14	59.37	59.40	-14	6,364	-0.22%
2018/07/09	1	61.60	1	61.00	61.00	0	6,770	0.00%
2018/07/06	1	61.20	9	61.10	61.10	-8	6,760	-0.12%
2018/07/05	2	63.10	6	64.10	61.70	-4	6,752	-0.06%
2018/07/02	13	63.45	5	64.84	63.00	8	6,841	0.12%
2018/06/29	7	64.19	24	64.48	64.40	-17	6,841	-0.25%
2018/06/28	1	63.10	0	0.00	62.70	1	6,809	0.01%
2018/06/25	0	0.00	3	63.47	63.00	-3	6,880	-0.04%
2018/06/22	12	62.73	0	0.00	62.40	12	6,917	0.17%
2018/06/21	3	63.90	3	64.60	64.00	0	6,896	0.00%
2018/06/20	11	63.32	0	0.00	63.30	11	6,947	0.16%
2018/06/19	6	65.50	5	66.00	65.00	1	6,953	0.01%
2018/06/15	0	0.00	2	66.60	66.40	-2	6,975	-0.03%
2018/06/14	20	66.58	19	67.19	65.50	1	6,966	0.01%
2018/06/12	5	66.04	0	0.00	65.10	5	7,191	0.07%
2018/06/11	3	66.40	0	0.00	66.20	3	7,214	0.04%
2018/06/08	10	66.44	5	67.06	66.70	5	7,249	0.07%
2018/06/07	16	67.84	3	68.20	66.80	13	7,316	0.18%
2018/06/06	46	69.69	39	69.56	69.50	7	7,194	0.10%
2018/06/05	28	66.86	52	67.03	67.30	-24	7,006	-0.34%
2018/06/04	21	65.80	16	65.86	65.70	5	7,034	0.07%
2018/06/01	8	64.34	11	64.99	64.80	-3	7,030	-0.04%
2018/05/31	10	65.16	0	0.00	64.30	10	7,037	0.14%
2018/05/30	6	65.93	0	0.00	65.80	6	7,034	0.09%
2018/05/29	16	66.72	59	67.14	66.00	-43	7,029	-0.61%
2018/05/28	50	66.76	7	66.71	66.80	43	6,988	0.62%
2018/05/25	0	0.00	3	66.00	65.90	-3	7,093	-0.04%
2018/05/24	21	66.14	17	66.14	66.60	4	7,119	0.06%
2018/05/23	1	65.10	16	65.38	65.10	-15	7,096	-0.21%
2018/05/22	0	0.00	1	64.80	64.50	-1	7,150	-0.01%
2018/05/21	29	65.43	16	65.88	65.10	13	7,327	0.18%
2018/05/18	3	64.37	4	64.40	64.40	-1	7,305	-0.01%
2018/05/17	17	64.87	25	65.48	64.20	-8	7,663	-0.10%
2018/05/16	3	63.20	0	0.00	63.00	3	7,943	0.04%
2018/05/15	6	64.10	3	64.30	63.10	3	8,215	0.04%
2018/05/14	3	63.80	13	64.72	63.80	-10	8,670	-0.12%
2018/05/11	7	64.56	11	65.08	64.50	-4	8,955	-0.04%
2018/05/10	11	64.25	29	64.58	64.50	-18	9,567	-0.19%
2018/05/09	14	63.69	1	64.20	63.00	13	9,803	0.13%
2018/05/08	4	63.90	8	63.64	63.80	-4	10,168	-0.04%
2018/05/07	0	0.00	5	62.60	62.70	-5	10,436	-0.05%
2018/05/04	17	60.19	2	61.50	61.20	15	10,847	0.14%
2018/05/03	4	64.60	2	64.45	63.80	2	10,823	0.02%
2018/05/02	34	65.87	21	66.06	65.60	13	11,215	0.12%
2018/04/30	3	64.70	15	64.99	65.20	-12	11,407	-0.11%
2018/04/27	15	63.94	36	64.54	64.20	-21	11,456	-0.18%
2018/04/26	25	64.56	18	64.90	63.50	7	11,494	0.06%
2018/04/25	27	64.47	43	64.82	65.50	-16	11,423	-0.14%
2018/04/24	77	62.73	69	62.67	62.90	8	11,292	0.07%
2018/04/23	13	66.45	4	68.50	66.00	9	11,038	0.08%
2018/04/20	27	68.17	19	68.48	68.10	8	10,952	0.07%
2018/04/19	13	67.91	8	68.71	67.80	5	10,791	0.05%
2018/04/18	66	69.25	63	68.95	68.50	3	10,695	0.03%
2018/04/17	62	74.14	9	75.47	71.00	53	10,337	0.51%
2018/04/16	32	78.85	25	79.70	78.20	7	10,028	0.07%
2018/04/13	46	77.56	72	76.99	77.50	-26	9,783	-0.27%
2018/04/12	0	0.00	13	72.35	72.60	-13	9,424	-0.14%
2018/04/11	6	71.28	8	71.83	71.70	-2	9,583	-0.02%
2018/04/10	0	0.00	10	71.80	71.70	-10	9,573	-0.10%
2018/04/09	20	72.05	20	72.01	72.70	0	9,556	0.00%
2018/04/03	6	71.22	4	71.13	71.20	2	9,530	0.02%
2018/04/02	3	72.90	1	72.60	72.50	2	9,489	0.02%
2018/03/30	24	73.13	22	73.70	72.70	2	9,500	0.02%
2018/03/29	6	72.77	2	73.80	72.40	4	9,550	0.04%
2018/03/28	13	73.05	12	73.89	72.90	1	9,532	0.01%
2018/03/27	28	73.23	39	73.39	73.10	-11	9,510	-0.12%
2018/03/26	1	71.50	0	0.00	71.40	1	9,514	0.01%
2018/03/23	24	70.30	8	70.66	71.10	16	9,584	0.17%
2018/03/22	10	73.35	12	74.16	72.50	-2	9,572	-0.02%
2018/03/21	21	73.65	9	74.48	73.50	12	9,582	0.13%
2018/03/20	11	73.21	7	73.56	73.40	4	9,571	0.04%
2018/03/19	23	74.73	96	74.91	74.10	-73	9,578	-0.76%
2018/03/16	45	73.46	16	74.04	73.50	29	9,445	0.31%
2018/03/15	17	73.04	13	73.52	72.90	4	9,417	0.04%
2018/03/14	5	72.32	1	72.20	71.90	4	9,447	0.04%
2018/03/13	5	73.18	11	73.59	73.20	-6	9,506	-0.06%
2018/03/12	0	0.00	17	72.12	71.90	-17	9,604	-0.18%
2018/03/09	16	70.93	11	70.86	70.90	5	9,821	0.05%
2018/03/08	37	72.16	38	72.84	72.10	-1	9,799	-0.01%
2018/03/07	12	69.47	1	70.50	70.20	11	9,717	0.11%
2018/03/06	12	70.15	2	71.00	70.00	10	9,756	0.10%
2018/03/05	15	70.79	6	71.85	70.00	9	9,774	0.09%
2018/03/02	10	71.00	3	71.27	71.00	7	9,787	0.07%
2018/03/01	1	71.90	0	0.00	71.90	1	9,791	0.01%
2018/02/27	40	73.93	30	74.23	72.60	10	9,849	0.10%
2018/02/26	7	73.20	11	73.52	73.20	-4	9,747	-0.04%
2018/02/23	4	72.93	3	73.80	72.90	1	9,745	0.01%
2018/02/22	24	72.96	26	73.51	72.50	-2	9,784	-0.02%
2018/02/21	5	73.32	16	73.55	73.70	-11	9,834	-0.11%
2018/02/12	0	0.00	1	69.50	68.90	-1	9,840	-0.01%
2018/02/09	25	67.43	29	68.54	69.80	-4	9,841	-0.04%
2018/02/08	62	72.89	30	71.56	70.80	32	9,486	0.34%
2018/02/07	20	77.99	28	79.31	75.50	-8	9,260	-0.09%
2018/02/06	42	79.65	28	77.04	76.60	14	9,230	0.15%
2018/02/05	42	85.32	43	85.11	85.00	-1	8,934	-0.01%
2018/02/02	91	92.83	67	93.52	91.40	24	8,933	0.27%
2018/02/01	16	102.19	2	101.50	101.50	14	8,656	0.16%
2018/01/31	14	102.68	16	102.81	104.00	-2	8,489	-0.02%
2018/01/30	17	101.21	26	101.89	99.50	-9	8,227	-0.11%
2018/01/29	49	100.57	48	100.79	100.50	1	8,091	0.01%
2018/01/26	4	96.28	21	96.00	96.80	-17	7,838	-0.22%
2018/01/25	74	93.75	30	95.88	94.70	44	7,710	0.57%
2018/01/24	9	91.97	30	89.94	92.90	-21	7,540	-0.28%
2018/01/23	0	0.00	5	89.90	88.30	-5	7,405	-0.07%
2018/01/22	29	87.93	9	88.99	88.70	20	7,440	0.27%
2018/01/19	0	0.00	1	87.50	86.70	-1	7,471	-0.01%
2018/01/18	1	87.10	0	0.00	86.70	1	7,480	0.01%
2018/01/16	4	88.20	4	87.73	87.60	0	7,569	0.00%
2018/01/12	3	85.93	4	86.08	86.10	-1	7,609	-0.01%
2018/01/11	3	84.70	2	85.25	84.70	1	7,656	0.01%
2018/01/09	3	86.47	10	85.80	85.80	-7	7,898	-0.09%
2018/01/08	23	87.70	13	88.54	87.20	10	7,993	0.13%
2018/01/05	42	89.20	66	88.69	87.20	-24	7,976	-0.30%
2018/01/04	4	85.53	4	85.10	85.80	0	7,890	0.00%
2018/01/03	2	84.40	4	84.60	84.40	-2	7,991	-0.03%
2018/01/02	16	83.70	15	84.07	83.70	1	8,156	0.01%