TPK-KY (3673)-富邦-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
37.75
漲跌
▲0.65
漲幅
+1.75%
成交量
1,589張
產業
上市光電類股▼0.77%
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－富邦-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

富邦-新竹券商分點個股進出
富邦-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
2024/05/20	2	37.30	2	37.55	37.75	0	2,239	0.00%
2024/05/17	2	37.15	2	36.95	37.10	0	2,250	0.00%
2024/05/16	0	0.00	1	37.20	37.15	-1	2,292	-0.04%
2024/05/14	2	36.55	1	36.80	36.80	1	2,380	0.04%
2024/05/07	2	36.55	1.2	36.84	36.80	0.8	2,439	0.03%
2024/05/03	3	38.55	0	0.00	37.40	3	2,498	0.12%
2024/04/30	5	38.95	5	38.30	38.30	0	2,543	0.00%
2024/04/29	0	0.00	2	38.80	38.95	-2	2,535	-0.08%
2024/04/26	1	37.75	3	37.88	37.75	-2	2,507	-0.08%
2024/04/25	5	37.00	0	0.00	36.70	5	2,507	0.20%
2024/04/24	9	36.85	2	36.85	37.15	7	2,521	0.28%
2024/04/23	1	36.15	20	36.32	36.45	-19	2,542	-0.75%
2024/04/18	1	37.30	2	37.63	37.70	-1	2,577	-0.04%
2024/04/17	1	37.00	0	0.00	37.00	1	2,582	0.04%
2024/04/15	1	38.60	15	38.05	38.05	-14	2,557	-0.55%
2024/04/12	14	39.03	1	38.85	38.80	13	2,563	0.51%
2024/04/11	7	39.59	2	39.50	39.45	5	2,603	0.19%
2024/04/10	4	39.75	3	39.72	40.35	1	2,595	0.04%
2024/04/09	3	38.87	1	38.95	38.60	2	2,554	0.08%
2024/04/08	0	38.90	0	0.00	38.65	0	2,582	0.00%
2024/04/03	16	39.52	20	39.43	39.10	-4	2,546	-0.16%
2024/04/02	3	38.90	3	38.57	38.60	0	2,462	0.00%
2024/04/01	6	37.30	2	38.15	38.10	4	2,394	0.17%
2024/03/29	3	36.70	12.4	36.58	36.85	-9.4	2,312	-0.41%
2024/03/28	14.6	37.29	6	36.81	36.90	8.6	2,288	0.38%
2024/03/27	2	36.40	4.1	36.27	36.45	-2.1	2,223	-0.10%
2024/03/26	0	0.00	1	35.95	35.95	-1	2,181	-0.05%
2024/03/25	7	36.42	0	0.00	36.25	7	2,128	0.33%
2024/03/22	0	0.00	1	35.25	35.65	-1	2,092	-0.05%
2024/03/21	2.2	34.71	3	35.23	35.10	-0.8	2,047	-0.04%
2024/03/20	1	34.00	0	0.00	33.90	1	2,021	0.05%
2024/03/19	1	34.10	1	34.15	34.25	0	2,012	0.00%
2024/03/18	0	0.00	2	33.95	34.15	-2	2,011	-0.10%
2024/03/15	0	0.00	1	33.95	34.15	-1	2,008	-0.05%
2024/03/13	2	34.55	0	0.00	34.85	2	1,972	0.10%
2024/03/12	2	35.05	6	34.94	35.05	-4	1,957	-0.20%
2024/03/11	2	33.78	0.1	34.10	33.85	1.9	1,933	0.10%
2024/03/08	1	35.30	0	0.00	34.90	1	1,884	0.05%
2024/03/06	2	35.30	0	0.00	34.85	2	1,813	0.11%
2024/02/29	5	34.86	0	0.00	34.95	5	1,718	0.29%
2024/02/26	1	35.35	0	0.00	35.30	1	1,740	0.06%
2024/02/23	2	36.20	5	36.35	35.65	-3	1,730	-0.17%
2024/02/22	9	36.70	0	0.00	36.70	9	1,706	0.53%
2024/02/21	4	36.75	0	0.00	36.65	4	1,699	0.24%
2024/02/20	5	37.05	0	0.00	36.95	5	1,699	0.29%
2024/02/19	1	37.40	4	37.94	37.50	-3	1,693	-0.18%
2024/02/16	0	0.00	2	37.18	37.35	-2	1,662	-0.12%
2024/02/15	10	34.60	0	0.00	34.60	10	1,558	0.64%
2024/02/02	2	34.85	1	35.00	34.80	1	1,537	0.07%
2024/01/30	0	0.00	6	36.33	36.15	-6	1,491	-0.40%
2024/01/29	0	0.00	7	36.76	36.90	-7	1,464	-0.48%
2024/01/26	11	36.97	1	37.85	36.35	10	1,447	0.69%
2024/01/25	0	0.00	0.1	36.50	36.50	-0.1	1,376	-0.01%
2024/01/24	6	36.98	5	37.02	36.70	1	1,352	0.07%
2024/01/23	0	0.00	0	35.57	35.30	0	1,301	0.00%
2024/01/22	0	0.00	4	35.31	35.30	-4	1,299	-0.31%
2024/01/19	1	35.50	2	35.75	35.60	-1	1,289	-0.08%
2024/01/16	3	36.55	0	0.00	36.10	3	1,219	0.25%
2024/01/15	0	0.00	0.1	35.70	36.25	-0.1	1,173	-0.01%
2024/01/12	4	35.45	0	0.00	35.35	4	1,165	0.34%
2024/01/11	1	35.35	1	36.15	36.30	0	1,146	0.00%
2024/01/09	1	36.10	0	0.00	35.80	1	1,132	0.09%
2024/01/05	10	37.80	8	37.56	37.40	2	1,096	0.18%
2024/01/04	2.4	37.31	10	37.12	37.05	-7.6	1,012	-0.75%
2024/01/03	4	37.53	5	37.86	37.25	-1	972	-0.10%
2024/01/02	4	38.24	47	38.07	38.10	-43	907	-4.74%
2023/12/29	0	0.00	3	36.48	36.20	-3	840	-0.36%
2023/12/28	6	36.52	59	36.49	36.50	-53	829	-6.39%
2023/12/27	2	35.70	4	35.88	35.85	-2	808	-0.25%
2023/12/26	0	0.00	1	35.70	35.65	-1	809	-0.12%
2023/12/25	1	34.85	0	0.00	34.85	1	793	0.13%
2023/12/22	4	34.53	0	0.00	34.30	4	789	0.51%
2023/12/21	4	34.50	0	0.00	34.45	4	789	0.51%
2023/12/19	5	34.56	0	0.00	34.40	5	785	0.64%
2023/12/15	6	35.43	0	0.00	35.30	6	808	0.74%
2023/12/13	25	35.01	0	0.00	34.70	25	806	3.10%
2023/12/12	2	35.03	0	0.00	35.15	2	829	0.24%
2023/12/11	1	34.75	1	34.70	34.80	0	839	0.00%
2023/12/08	7	34.96	0	0.00	34.75	7	840	0.83%
2023/12/07	10	35.17	0	0.00	35.25	10	841	1.19%
2023/12/06	12	35.63	0	0.00	35.50	12	843	1.42%
2023/12/05	0.1	36.40	0	0.00	36.00	0.1	842	0.01%
2023/12/04	14	35.91	2	36.00	35.85	12	834	1.44%
2023/12/01	10	35.65	1	35.55	35.50	9	838	1.07%
2023/11/30	5	35.58	0	0.00	35.60	5	844	0.59%
2023/11/29	1	35.70	0	0.00	35.50	1	854	0.12%
2023/11/27	0	35.80	0	0.00	35.05	0	872	0.00%
2023/11/24	1	35.90	0	0.00	36.05	1	867	0.12%
2023/11/22	0	0.00	1	35.30	35.05	-1	825	-0.12%
2023/11/21	2	35.23	0	0.00	34.90	2	832	0.24%
2023/11/20	0	0.00	1	35.30	35.35	-1	835	-0.12%
2023/11/17	1	35.00	1	34.70	35.20	0	834	0.00%
2023/11/16	2	34.85	0	0.00	34.85	2	842	0.24%
2023/11/15	0	0.00	0.1	33.60	33.95	-0.1	832	-0.01%
2023/11/09	0	0.00	0.1	33.20	32.85	-0.1	885	-0.01%
2023/10/31	0	0.00	3	31.95	32.05	-3	1,123	-0.27%
2023/10/25	0	0.00	2	32.70	32.70	-2	1,201	-0.17%
2023/10/16	1	34.60	0	0.00	34.40	1	1,368	0.07%
2023/10/11	1	34.20	0	0.00	34.05	1	1,496	0.07%
2023/09/21	1	33.30	1	33.35	33.40	0	2,131	0.00%
2023/09/19	1	34.35	0	0.00	34.35	1	2,206	0.05%
2023/09/18	1	34.55	0	0.00	34.60	1	2,360	0.04%
2023/09/15	2	34.78	0	0.00	34.55	2	2,680	0.07%
2023/09/14	1	35.30	0	0.00	35.30	1	2,747	0.04%
2023/09/13	0	34.90	0	0.00	34.80	0	2,804	0.00%
2023/09/11	0	0.00	1	34.70	34.55	-1	2,926	-0.03%
2023/09/06	2	35.25	0	0.00	35.15	2	3,042	0.07%
2023/09/05	3	35.42	0	0.00	35.55	3	3,162	0.09%
2023/09/01	2	35.18	0	0.00	35.20	2	3,496	0.06%
2023/08/28	2	34.30	0	0.00	34.10	2	3,974	0.05%
2023/08/23	2	34.20	2	34.70	34.30	0	4,130	0.00%
2023/08/22	3	34.22	0	0.00	34.15	3	4,187	0.07%
2023/08/17	0	0.00	1	34.25	34.85	-1	4,286	-0.02%
2023/08/16	2	34.38	0	0.00	34.50	2	4,380	0.05%
2023/08/14	1	34.40	0	0.00	34.45	1	4,550	0.02%
2023/08/11	1	34.75	1	35.33	35.30	0	4,726	0.00%
2023/08/10	9	36.25	2	35.63	35.40	7	4,741	0.15%
2023/08/09	1	38.50	1	38.10	38.50	0	4,654	0.00%
2023/08/08	2	38.30	0	0.00	38.10	2	4,665	0.04%
2023/08/07	2	38.45	0	0.00	38.85	2	4,715	0.04%
2023/08/04	0	0.00	1	39.00	38.90	-1	4,781	-0.02%
2023/08/02	2	38.65	1	38.45	38.35	1	4,876	0.02%
2023/08/01	1	38.95	1	39.10	39.15	0	4,892	0.00%
2023/07/31	1	39.10	2	39.73	39.15	-1	4,954	-0.02%
2023/07/28	0	0.00	5	39.90	39.90	-5	5,099	-0.10%
2023/07/26	1	39.75	0	0.00	39.75	1	5,089	0.02%
2023/07/24	1	39.25	1	39.75	39.40	0	5,107	0.00%
2023/07/21	0	40.15	0	0.00	40.10	0	5,091	0.00%
2023/07/20	2.2	40.92	0	0.00	40.80	2.2	5,113	0.04%
2023/07/19	2	40.43	4	40.40	40.00	-2	5,127	-0.04%
2023/07/18	53	40.23	21	41.23	40.15	32	5,194	0.62%
2023/07/17	6	41.77	0	0.00	41.80	6	5,365	0.11%
2023/07/14	1	41.25	3	41.70	41.25	-2	5,904	-0.03%
2023/07/13	12	41.99	0	0.00	41.50	12	5,946	0.20%
2023/07/12	1	42.20	4	42.31	42.05	-3	5,992	-0.05%
2023/07/11	23	42.40	25	42.20	42.10	-2	6,128	-0.03%
2023/07/10	2	42.80	14.1	43.10	42.45	-12.1	6,131	-0.20%
2023/07/07	23	43.54	10	44.17	43.10	13	6,198	0.21%
2023/07/06	5	45.05	0	0.00	45.30	5	6,206	0.08%
2023/07/05	1	45.80	1	46.10	45.55	0	6,179	0.00%
2023/07/04	0	0.00	4	45.55	45.55	-4	6,114	-0.07%
2023/07/03	3	45.70	4	45.61	45.35	-1	6,039	-0.02%
2023/06/30	0	0.00	3	44.38	44.30	-3	5,949	-0.05%
2023/06/29	0	0.00	4	43.61	43.90	-4	5,909	-0.07%
2023/06/27	4	43.34	5	43.10	43.05	-1	5,870	-0.02%
2023/06/26	2	44.50	12	44.50	43.95	-10	5,812	-0.17%
2023/06/21	29	45.20	77	44.82	45.05	-48	5,673	-0.85%
2023/06/20	8	42.88	1.1	42.45	42.70	6.9	5,357	0.13%
2023/06/19	7	41.10	3	41.60	42.50	4	5,310	0.08%
2023/06/16	24	41.80	0	0.00	41.85	24	5,255	0.46%
2023/06/15	2	42.43	8.3	42.57	42.65	-6.3	5,181	-0.12%
2023/06/14	0	0.00	27	42.52	42.40	-27	5,159	-0.52%
2023/06/13	21	42.81	2	42.93	42.70	19	5,169	0.37%
2023/06/12	5	42.67	4.3	42.92	42.80	0.7	5,144	0.01%
2023/06/09	39	42.98	4	42.90	42.75	35	5,135	0.68%
2023/06/08	15	44.50	8.2	44.07	43.80	6.8	5,065	0.13%
2023/06/07	24	43.51	11	43.45	43.20	13	4,933	0.26%
2023/06/06	6	43.58	16	43.83	43.95	-10	4,808	-0.21%
2023/06/05	1	43.14	3	43.25	42.90	-2	4,731	-0.04%
2023/06/02	16	42.62	9	42.60	42.35	7	4,735	0.15%
2023/06/01	4	43.46	41	43.44	43.25	-37	4,749	-0.78%
2023/05/31	3	42.38	16	42.42	42.40	-13	4,545	-0.29%
2023/05/30	1	41.80	2	42.00	42.00	-1	4,518	-0.02%
2023/05/29	1	41.70	15	41.90	41.75	-14	4,490	-0.31%
2023/05/26	10	41.58	5	41.34	41.00	5	4,527	0.11%
2023/05/25	2	41.68	2	41.88	41.60	0	4,639	0.00%
2023/05/24	2	41.60	5.1	41.50	41.55	-3.1	4,706	-0.07%
2023/05/23	5	41.82	12	41.80	41.60	-7	4,677	-0.15%
2023/05/22	6	41.81	16	41.45	41.60	-10	4,624	-0.22%
2023/05/19	7	40.22	6	40.23	40.30	1	4,515	0.02%
2023/05/18	2	40.83	64.4	40.34	40.50	-62.4	4,443	-1.40%
2023/05/17	18.3	39.51	53.5	40.68	40.60	-35.2	4,302	-0.82%
2023/05/16	0	0.00	4	39.18	38.95	-4	4,083	-0.10%
2023/05/11	2	38.00	1	37.65	37.60	1	3,987	0.03%
2023/05/10	9	38.50	0	0.00	38.45	9	3,927	0.23%
2023/05/09	20	39.35	5	39.50	39.55	15	3,851	0.39%
2023/05/08	0	0.00	11	38.76	38.75	-11	3,758	-0.29%
2023/05/05	4	38.45	1	37.95	38.30	3	3,720	0.08%
2023/05/04	7.5	38.60	12	39.08	38.95	-4.5	3,654	-0.12%
2023/05/02	1	37.50	5.1	37.55	37.50	-4.1	3,473	-0.12%
2023/04/28	1	37.25	11	37.41	37.35	-10	3,468	-0.29%
2023/04/27	0	0.00	8	37.39	37.45	-8	3,434	-0.23%
2023/04/26	5	36.90	7	37.20	37.20	-2	3,407	-0.06%
2023/04/25	3	37.08	1	37.25	36.90	2	3,382	0.06%
2023/04/21	4	38.04	2	38.03	37.50	2	3,281	0.06%
2023/04/20	77.5	38.74	7	39.04	38.50	70.5	3,166	2.23%
2023/04/19	91.1	42.16	137.2	42.66	41.25	-46.2	2,923	-1.58%	大賣/
2023/04/18	0	0.00	10	41.50	41.50	-10	2,349	-0.43%
2023/04/17	4	37.76	1	38.60	37.75	3	2,264	0.13%
2023/04/14	58.2	37.55	3	38.20	37.90	55.2	2,165	2.55%
2023/04/13	102	36.31	0	0.00	36.25	102	1,988	5.13%	大買/鉅額交易
2023/04/12	94	36.81	2	36.95	36.80	92	1,947	4.72%
2023/04/11	64.2	36.47	3	36.63	36.40	61.2	1,843	3.32%
2023/04/07	0	0.00	10	33.90	33.95	-10	1,695	-0.59%
2023/03/31	1	34.40	0	0.00	34.25	1	1,679	0.06%
2023/03/30	0	0.00	30	34.55	34.30	-30	1,673	-1.79%
2023/03/28	162	34.25	0	0.00	34.30	162	1,666	9.72%	大買/鉅額交易
2023/03/27	1	35.00	0	0.00	35.00	1	1,634	0.06%
2023/03/24	1	35.25	7	35.74	35.30	-6	1,629	-0.37%
2023/03/22	1	35.50	9	35.57	35.30	-8	1,593	-0.50%
2023/03/21	4	34.95	0	0.00	34.75	4	1,549	0.26%
2023/03/17	8	34.57	1	34.65	34.35	7	1,525	0.46%
2023/03/16	3	34.53	2	35.10	34.10	1	1,501	0.07%
2023/03/15	6	35.05	0	0.00	34.40	6	1,467	0.41%
2023/03/14	0	0.00	1	35.30	35.00	-1	1,453	-0.07%
2023/03/10	8	34.78	1	34.95	34.50	7	1,357	0.52%
2023/03/09	3	35.68	0	0.00	35.50	3	1,311	0.23%
2023/03/08	6	35.86	1	36.05	36.10	5	1,277	0.39%
2023/03/07	12	36.65	1	36.80	36.75	11	1,226	0.90%
2023/03/06	32	36.80	9	35.32	36.50	23	1,156	1.99%
2023/03/02	3	34.07	1	34.00	33.90	2	1,037	0.19%
2023/03/01	11	33.71	0	0.00	33.75	11	1,000	1.10%
2023/02/24	0	0.00	2	34.03	34.20	-2	970	-0.21%
2023/02/23	17	34.78	17	35.13	35.05	0	888	0.00%
2023/02/22	5	33.06	10	33.26	33.95	-5	712	-0.70%
2023/02/17	2	31.20	0	0.00	31.20	2	600	0.33%
2023/02/16	0	31.25	0	0.00	31.20	0	612	0.00%
2023/02/08	1	31.35	3	31.35	31.25	-2	639	-0.31%
2023/02/06	0	0.00	1	31.60	31.25	-1	641	-0.16%
2023/02/03	0	0.00	3	31.40	31.35	-3	634	-0.47%
2023/01/17	1	29.45	0	0.00	29.45	1	673	0.15%
2023/01/11	0	0.00	71	30.07	30.05	-71	709	-10.00%
2023/01/10	0	0.00	40	29.98	30.10	-40	710	-5.63%
2023/01/06	0	0.00	1	29.95	29.90	-1	724	-0.14%
2023/01/04	0	0.00	1	29.80	29.80	-1	748	-0.13%
2022/12/30	3	29.50	0	0.00	29.45	3	788	0.38%
2022/12/29	1	29.20	0	0.00	29.35	1	791	0.13%
2022/12/14	0	0.00	0.1	31.05	30.80	-0.1	880	-0.01%
2022/12/06	1	31.50	0	0.00	30.80	1	891	0.11%
2022/12/01	1	31.80	0	0.00	31.85	1	892	0.11%
2022/11/30	0	0.00	8	31.74	31.80	-8	891	-0.90%
2022/11/29	3	30.80	0	0.00	31.10	3	887	0.34%
2022/11/25	6	31.23	0	0.00	30.95	6	913	0.66%
2022/11/23	0	0.00	1	31.15	31.15	-1	923	-0.11%
2022/11/21	1	30.80	0	0.00	30.70	1	1,051	0.10%
2022/11/17	10	31.50	0	0.00	31.55	10	1,091	0.92%
2022/11/14	0	0.00	1	30.90	30.70	-1	1,256	-0.08%
2022/11/11	1	31.00	0	0.00	30.60	1	1,247	0.08%
2022/11/10	0	0.00	1	30.30	30.35	-1	1,242	-0.08%
2022/11/08	1	30.20	2	30.30	30.10	-1	1,254	-0.08%
2022/11/02	1	29.65	0	0.00	29.65	1	1,273	0.08%
2022/11/01	2	29.05	0	0.00	29.05	2	1,267	0.16%
2022/10/31	0	0.00	4	28.50	28.50	-4	1,267	-0.32%
2022/10/28	5	28.35	0	0.00	28.10	5	1,268	0.39%
2022/10/27	1	29.45	2	29.65	29.70	-1	1,228	-0.08%
2022/10/26	2	29.40	0	0.00	29.30	2	1,229	0.16%
2022/10/25	2	29.95	0	0.00	29.80	2	1,219	0.16%
2022/10/21	6	29.80	0	0.00	29.80	6	1,222	0.49%
2022/10/20	5	30.54	5	30.60	30.50	0	1,219	0.00%
2022/10/19	2	31.20	6	31.81	31.20	-4	1,218	-0.33%
2022/10/18	2	31.35	0	0.00	31.60	2	1,208	0.17%
2022/10/17	2	31.20	0	0.00	31.40	2	1,207	0.17%
2022/10/13	6	30.00	0	0.00	29.80	6	1,219	0.49%
2022/10/11	5	31.00	2	31.00	30.95	3	1,208	0.25%
2022/10/07	0	0.00	1	32.95	32.60	-1	1,189	-0.08%
2022/10/05	0	0.00	6	32.07	31.85	-6	1,172	-0.51%
2022/09/28	8	30.68	0	0.00	30.60	8	1,169	0.68%
2022/09/27	1	31.80	1	32.00	32.25	0	1,153	0.00%
2022/09/26	1	32.00	0	0.00	32.15	1	1,153	0.09%
2022/09/15	3	35.23	0.3	35.10	35.10	2.7	1,197	0.23%
2022/09/13	0	0.00	10	36.04	35.60	-10	1,197	-0.83%
2022/09/12	1	35.90	1	35.65	35.95	0	1,209	0.00%
2022/09/07	3	34.72	0	0.00	34.40	3	1,216	0.25%
2022/09/05	5	34.94	0	0.00	34.85	5	1,213	0.41%
2022/09/02	0	0.00	0	35.55	35.45	0	1,207	0.00%
2022/09/01	1	35.80	0	35.70	35.60	1	1,206	0.08%
2022/08/31	1	36.35	2	36.50	36.35	-1	1,185	-0.08%
2022/08/29	1	36.50	4	36.19	36.05	-3	1,214	-0.25%
2022/08/26	28	37.62	2	37.83	37.50	26	1,183	2.20%
2022/08/25	10	36.50	0	0.00	36.85	10	1,090	0.92%
2022/08/24	20	36.68	0	0.00	36.00	20	1,069	1.87%
2022/08/23	1	36.60	0	0.00	36.40	1	1,050	0.10%
2022/08/19	13	35.15	0	0.00	36.10	13	934	1.39%
2022/08/18	11	33.95	0	0.00	33.95	11	873	1.26%
2022/08/11	1	35.25	0	0.00	35.35	1	859	0.12%
2022/08/10	1	34.60	0	0.00	34.80	1	852	0.12%
2022/08/04	0	0.00	10	32.95	33.50	-10	910	-1.10%
2022/08/01	2	34.30	2	34.05	34.75	0	963	0.00%
2022/07/29	9	34.42	2	34.40	34.30	7	982	0.71%
2022/07/28	3	34.67	1	34.45	34.10	2	987	0.20%
2022/07/25	0	0.00	8	33.70	33.80	-8	983	-0.81%
2022/07/22	0	33.80	0	0.00	33.60	0	994	0.00%
2022/07/21	3	33.65	0	0.00	33.65	3	1,015	0.30%
2022/07/14	0	0.00	1	34.00	34.40	-1	1,030	-0.10%
2022/07/13	0	0.00	1	34.00	34.15	-1	1,035	-0.10%
2022/07/08	0	0.00	1	33.85	34.05	-1	1,040	-0.10%
2022/07/05	0	0.00	1	33.00	33.15	-1	1,100	-0.09%
2022/06/29	0	0.00	6	34.75	34.85	-6	1,119	-0.54%
2022/06/28	6	34.80	10	34.90	35.00	-4	1,113	-0.36%
2022/06/27	13	34.67	15	35.00	35.10	-2	1,115	-0.18%
2022/06/20	0	0.00	1	33.20	33.00	-1	1,104	-0.09%
2022/06/16	0	0.00	6	34.58	34.25	-6	1,090	-0.55%
2022/06/15	0	0.00	2	34.90	34.90	-2	1,101	-0.18%
2022/06/13	0	0.00	2	34.55	34.35	-2	1,125	-0.18%
2022/06/09	0	0.00	4	34.85	34.80	-4	1,132	-0.35%
2022/06/08	0	0.00	2	34.70	34.75	-2	1,140	-0.18%
2022/06/07	2	35.75	3	35.87	35.20	-1	1,149	-0.09%
2022/06/06	1	33.85	1	35.00	34.80	0	1,115	0.00%
2022/05/31	5	34.35	1	34.15	34.25	4	1,156	0.35%
2022/05/30	0	0.00	1	34.05	34.05	-1	1,163	-0.09%
2022/05/24	3	33.00	2	33.00	33.00	1	1,248	0.08%
2022/05/23	0	0.00	1	32.90	32.90	-1	1,242	-0.08%
2022/05/20	0	0.00	1	33.20	33.25	-1	1,251	-0.08%
2022/05/17	1	32.35	0	0.00	32.45	1	1,254	0.08%
2022/05/16	4	32.05	0	0.00	32.15	4	1,263	0.32%
2022/05/13	2	31.40	2	31.65	31.95	0	1,262	0.00%
2022/05/12	7.1	31.06	0	0.00	30.85	7.1	1,262	0.56%
2022/05/11	2	32.20	2	31.75	31.75	0	1,235	0.00%
2022/05/10	1	31.70	0	0.00	31.90	1	1,230	0.08%
2022/05/09	3	31.85	0	0.00	31.85	3	1,214	0.25%
2022/05/06	1	33.20	0	0.00	33.30	1	1,180	0.08%
2022/05/04	3	34.55	2	34.20	34.20	1	1,164	0.09%
2022/04/29	0	0.00	1	34.45	34.35	-1	1,190	-0.08%
2022/04/27	11	33.77	2	33.98	34.05	9	1,193	0.75%
2022/04/25	6	35.13	0	0.00	35.05	6	1,181	0.51%
2022/04/21	6	36.68	0	0.00	36.65	6	1,198	0.50%
2022/04/19	0	0.00	1	36.60	36.55	-1	1,224	-0.08%
2022/04/18	1	36.15	2	36.13	36.15	-1	1,246	-0.08%
2022/04/13	1	36.10	0	0.00	36.05	1	1,599	0.06%
2022/04/12	1	35.55	1	35.65	35.85	0	1,604	0.00%
2022/04/11	2	36.00	2	36.70	36.10	0	1,606	0.00%
2022/04/08	2	35.10	0	0.00	35.15	2	1,578	0.13%
2022/04/07	4	35.48	0	0.00	35.20	4	1,597	0.25%
2022/04/06	2	36.23	0	0.00	36.00	2	1,573	0.13%
2022/04/01	1	36.60	2	36.55	36.65	-1	1,567	-0.06%
2022/03/25	0	0.00	1	37.85	37.70	-1	1,623	-0.06%
2022/03/21	1	38.00	0	0.00	38.00	1	1,671	0.06%
2022/03/18	0	0.00	2	37.83	37.75	-2	1,685	-0.12%
2022/03/15	1	36.80	0	0.00	36.60	1	1,721	0.06%
2022/03/10	1	36.90	0	0.00	37.00	1	1,752	0.06%
2022/03/09	1	35.80	3	36.05	35.85	-2	1,739	-0.11%
2022/03/08	2	35.98	0	0.00	35.55	2	1,740	0.11%
2022/03/07	1	37.00	30	36.90	36.90	-29	1,716	-1.69%
2022/02/25	4.1	38.32	21	38.01	38.45	-16.9	1,758	-0.96%
2022/02/24	0	0.00	6	39.14	39.05	-6	1,745	-0.34%
2022/02/22	19	39.88	0	0.00	39.65	19	1,779	1.07%
2022/02/21	3	40.48	0	0.00	40.45	3	1,839	0.16%
2022/02/17	0	0.00	2	39.75	39.65	-2	1,896	-0.11%
2022/02/16	0	0.00	1	39.30	39.30	-1	1,934	-0.05%
2022/02/14	1	39.55	0	0.00	39.50	1	1,981	0.05%
2022/02/11	5	40.20	0	0.00	40.10	5	1,984	0.25%
2022/02/09	5	40.60	0	0.00	40.85	5	2,000	0.25%
2022/02/08	1	40.35	0	0.00	40.35	1	2,030	0.05%
2022/02/07	0	0.00	2	39.55	40.00	-2	2,050	-0.10%
2022/01/25	0	0.00	12	39.68	39.45	-12	2,196	-0.55%
2022/01/24	1	39.40	40	40.31	40.25	-39	2,360	-1.65%
2022/01/20	3	40.97	0	0.00	41.00	3	2,711	0.11%
2022/01/17	1	40.90	3	41.00	41.05	-2	2,929	-0.07%
2022/01/12	2	42.00	1	42.75	41.80	1	2,903	0.03%
2022/01/07	13	44.96	13.5	44.81	43.70	-0.5	2,813	-0.02%
2022/01/06	0.5	43.90	0	0.00	44.00	0.5	2,553	0.02%
2022/01/05	0	0.00	4	42.99	43.00	-4	2,521	-0.16%
2022/01/04	0	0.00	1	42.95	42.80	-1	2,535	-0.04%
2022/01/03	26	42.75	0	0.00	42.70	26	2,526	1.03%
2021/12/30	1	43.45	0	0.00	43.45	1	2,520	0.04%
2021/12/27	4	43.41	14	43.27	43.10	-10	2,544	-0.39%
2021/12/24	0	0.00	2	42.78	42.80	-2	2,546	-0.08%
2021/12/23	5	43.50	6	42.93	42.95	-1	2,583	-0.04%
2021/12/22	2	42.93	1	43.05	42.80	1	2,585	0.04%
2021/12/20	0	0.00	6	41.85	42.55	-6	2,570	-0.23%
2021/12/16	6	42.35	1	42.50	42.30	5	2,562	0.20%
2021/12/15	3	41.65	0	0.00	41.35	3	2,564	0.12%
2021/12/14	1	41.75	3	42.03	41.60	-2	2,646	-0.08%
2021/12/13	1	42.55	2	43.03	42.50	-1	2,648	-0.04%
2021/12/10	1	42.35	1	41.90	41.85	0	2,631	0.00%
2021/12/08	1	41.80	1	42.45	41.60	0	2,602	0.00%
2021/12/03	0	0.00	2	40.50	40.55	-2	2,645	-0.08%
2021/12/02	3	40.02	0	0.00	40.25	3	2,646	0.11%
2021/12/01	0	0.00	15	40.10	40.45	-15	2,639	-0.57%
2021/11/30	1	40.35	0	0.00	39.50	1	2,641	0.04%
2021/11/29	5	39.87	17	40.01	39.90	-12	2,644	-0.45%
2021/11/26	1	41.50	10	41.43	40.90	-9	2,624	-0.34%
2021/11/25	6	42.58	2.1	42.20	41.90	3.9	2,608	0.15%
2021/11/24	0	0.00	2	41.93	41.95	-2	2,581	-0.08%
2021/11/23	2	42.00	2	41.83	41.80	0	2,568	0.00%
2021/11/22	2	41.95	0	0.00	42.25	2	2,566	0.08%
2021/11/19	8	41.57	1	41.65	41.40	7	2,548	0.27%
2021/11/18	6	41.72	3	41.25	41.35	3	2,535	0.12%
2021/11/17	2	41.03	0	0.00	40.65	2	2,472	0.08%
2021/11/16	1	41.30	0	0.00	41.15	1	2,434	0.04%
2021/11/15	1	41.85	2	41.90	41.85	-1	2,433	-0.04%
2021/11/12	0	0.00	6	41.23	41.30	-6	2,409	-0.25%
2021/11/11	17	41.40	2	40.95	40.80	15	2,417	0.62%
2021/11/09	5	41.29	0	0.00	40.85	5	2,422	0.21%
2021/11/08	1	40.80	1	40.70	40.75	0	2,433	0.00%
2021/11/05	14	40.46	18	40.59	40.40	-4	2,501	-0.16%
2021/11/04	7	41.67	1	41.50	41.05	6	2,504	0.24%
2021/11/03	0.2	41.35	0	0.00	41.30	0.2	2,493	0.01%
2021/11/02	25	42.08	11	42.34	40.75	14	2,478	0.56%
2021/11/01	32	42.97	12	43.44	43.20	20	2,378	0.84%
2021/10/29	11	42.71	4.3	42.92	42.50	6.7	2,209	0.30%
2021/10/28	2	41.60	1	43.70	44.30	1	2,034	0.05%
2021/10/27	4	39.86	0	0.00	40.30	4	1,858	0.22%
2021/10/25	6.3	39.75	9	40.88	41.05	-2.7	1,805	-0.15%
2021/10/19	0	0.00	1	38.00	38.35	-1	1,730	-0.06%
2021/10/14	1	37.00	0	0.00	37.05	1	1,798	0.06%
2021/10/13	1	37.05	0	0.00	37.10	1	1,809	0.06%
2021/10/05	1	38.65	0	0.00	38.60	1	1,845	0.05%
2021/10/04	0	0.00	1	39.00	39.00	-1	1,870	-0.05%
2021/10/01	1	38.30	0	0.00	38.45	1	1,908	0.05%
2021/09/30	1	38.55	1	38.35	38.95	0	1,909	0.00%
2021/09/29	1	37.25	0	0.00	37.40	1	1,875	0.05%
2021/09/28	10	37.60	0	0.00	37.85	10	1,893	0.53%
2021/09/22	1	37.30	0	0.00	37.20	1	2,133	0.05%
2021/09/17	0	0.00	1	39.10	38.75	-1	2,113	-0.05%
2021/09/16	2	38.13	2	38.20	38.40	0	2,034	0.00%
2021/09/15	1	38.35	0	0.00	38.00	1	2,029	0.05%
2021/09/13	0	0.00	1	38.10	38.15	-1	2,045	-0.05%
2021/09/10	1	38.30	0	0.00	38.10	1	2,081	0.05%
2021/09/08	1	36.95	1	36.81	36.85	0	2,092	0.00%
2021/09/02	0.1	39.25	0	0.00	39.05	0.1	2,134	0.00%
2021/08/26	1	39.45	0	0.00	39.50	1	2,203	0.05%
2021/08/24	0	0.00	15	39.30	39.05	-15	2,275	-0.66%
2021/08/23	1	39.00	0	0.00	39.35	1	2,314	0.04%
2021/08/20	1	38.60	0	0.00	38.30	1	2,358	0.04%
2021/08/19	2	38.78	0	0.00	38.60	2	2,385	0.08%
2021/08/18	13	39.01	0	0.00	39.25	13	2,402	0.54%
2021/08/16	21	39.99	4	40.10	39.60	17	2,447	0.69%
2021/08/13	0	0.00	13	39.25	39.10	-13	2,458	-0.53%
2021/08/12	2	40.25	0	0.00	39.90	2	2,487	0.08%
2021/08/11	4	40.00	0	0.00	39.80	4	2,508	0.16%
2021/08/10	2	41.50	0	0.00	41.50	2	2,514	0.08%
2021/08/04	14	42.87	3	42.85	43.00	11	3,226	0.34%
2021/08/03	7	42.51	0	0.00	42.45	7	3,432	0.20%
2021/08/02	1	42.90	0	0.00	43.00	1	3,511	0.03%
2021/07/30	2	42.98	0	0.00	42.90	2	3,725	0.05%
2021/07/29	5	43.01	1	42.95	43.00	4	3,796	0.11%
2021/07/28	5	42.89	0	0.00	42.85	5	3,976	0.13%
2021/07/26	0	0.00	2	44.00	44.00	-2	4,858	-0.04%
2021/07/22	5	44.20	1	44.40	44.20	4	5,665	0.07%
2021/07/21	5	43.70	50	44.31	43.70	-45	6,053	-0.74%
2021/07/20	5	44.40	0	0.00	44.35	5	6,129	0.08%
2021/07/19	2.1	45.00	0	0.00	44.95	2.1	6,169	0.03%
2021/07/15	5	45.10	0	0.00	45.10	5	6,322	0.08%
2021/07/12	0	0.00	1	45.00	45.00	-1	6,614	-0.02%
2021/07/09	7	44.54	0	0.00	44.65	7	6,681	0.10%
2021/07/08	3	45.25	4	45.59	45.30	-1	6,699	-0.01%
2021/07/07	12	46.17	0	0.00	46.20	12	6,695	0.18%
2021/07/06	10.1	46.44	2	46.40	46.50	8.1	6,703	0.12%
2021/07/05	1	46.45	3	46.78	46.80	-2	6,838	-0.03%
2021/07/02	10	46.30	2	46.15	46.15	8	6,923	0.12%
2021/07/01	1	46.80	0	0.00	46.15	1	6,973	0.01%
2021/06/30	4	46.51	0	0.00	46.60	4	6,982	0.06%
2021/06/29	15	47.81	29	47.86	46.95	-14	6,981	-0.20%
2021/06/28	3	46.33	0	0.00	46.25	3	6,865	0.04%
2021/06/25	1	46.40	0	0.00	46.45	1	7,048	0.01%
2021/06/24	11	46.74	3	46.58	46.35	8	7,075	0.11%
2021/06/18	5	46.25	0	0.00	46.25	5	7,147	0.07%
2021/06/17	1	46.00	0	0.00	46.30	1	7,169	0.01%
2021/06/11	5	46.00	7.5	46.13	46.10	-2.5	7,259	-0.03%
2021/06/08	0	0.00	10	46.42	45.90	-10	7,324	-0.14%
2021/06/07	11	45.22	0	0.00	45.95	11	7,389	0.15%
2021/06/04	1	46.30	2	46.25	46.25	-1	7,465	-0.01%
2021/06/03	1	46.85	0	0.00	47.10	1	7,645	0.01%
2021/06/02	0	0.00	7	46.90	46.65	-7	7,765	-0.09%
2021/06/01	5	47.17	10	46.95	47.30	-5	7,887	-0.06%
2021/05/28	11	45.77	5	46.08	46.20	6	8,104	0.07%
2021/05/25	3	45.67	10	45.35	45.35	-7	9,336	-0.07%
2021/05/24	5	45.40	4	44.73	45.35	1	9,303	0.01%
2021/05/21	5	44.65	0	0.00	44.65	5	9,294	0.05%
2021/05/20	11	46.35	0	0.00	44.20	11	9,300	0.12%
2021/05/19	12	45.20	14	45.16	45.55	-2	9,265	-0.02%
2021/05/18	15	44.45	4	45.05	45.30	11	9,254	0.12%
2021/05/17	4	44.53	19	43.90	43.40	-15	9,214	-0.16%
2021/05/14	3	49.50	0	0.00	48.20	3	9,147	0.03%
2021/05/13	8	49.38	3	49.63	48.70	5	9,073	0.06%
2021/05/12	21	51.23	17	50.32	50.20	4	8,880	0.05%
2021/05/11	6	51.43	5	52.52	51.00	1	8,570	0.01%
2021/05/10	22	52.04	29	52.25	52.10	-7	8,381	-0.08%
2021/05/07	8	51.71	14	51.39	51.80	-6	8,306	-0.07%
2021/05/06	1	49.50	4	50.05	49.55	-3	8,117	-0.04%
2021/05/05	10	50.03	3	49.47	49.10	7	8,057	0.09%
2021/05/04	58	50.62	17	52.86	49.45	41	7,886	0.52%
2021/05/03	17	55.05	11	54.07	54.30	6	7,340	0.08%
2021/04/29	73	54.73	7	55.50	54.20	66	7,002	0.94%
2021/04/28	42	54.90	41	56.46	55.40	1	6,796	0.01%
2021/04/27	7	54.20	66	55.05	56.70	-59	6,320	-0.93%
2021/04/26	16	51.78	0	0.00	51.60	16	5,953	0.27%
2021/04/23	0	0.00	4	49.99	50.70	-4	5,875	-0.07%
2021/04/22	3	50.33	8	50.58	49.50	-5	5,964	-0.08%
2021/04/20	2	51.20	3	51.13	51.50	-1	5,881	-0.02%
2021/04/19	3	51.47	9	51.56	51.10	-6	5,832	-0.10%
2021/04/16	0	0.00	3	50.47	49.85	-3	5,667	-0.05%
2021/04/15	0	0.00	15	49.74	49.55	-15	5,648	-0.27%
2021/04/14	3	48.13	0	0.00	47.75	3	5,601	0.05%
2021/04/13	7	49.54	1	49.40	48.65	6	5,604	0.11%
2021/04/12	5	49.65	9.3	49.42	49.35	-4.3	5,568	-0.08%
2021/04/09	1.3	50.48	5	51.06	49.50	-3.7	5,567	-0.07%
2021/04/08	7	52.27	9	51.70	52.20	-2	5,458	-0.04%
2021/04/07	1	51.40	4	51.18	51.50	-3	5,365	-0.06%
2021/04/06	4.3	50.76	1	50.80	50.80	3.3	5,325	0.06%
2021/03/31	3	50.10	0	0.00	50.20	3	5,278	0.06%
2021/03/30	15.1	50.76	19	51.63	50.90	-3.9	5,252	-0.07%
2021/03/29	1	50.20	11	50.14	50.30	-10	5,092	-0.20%
2021/03/26	15	49.98	0	0.00	49.70	15	5,076	0.30%
2021/03/25	1	50.00	1	50.40	50.10	0	5,086	0.00%
2021/03/24	1	49.65	92	49.68	49.95	-91	5,116	-1.78%
2021/03/23	95	50.49	2	50.35	49.70	93	5,191	1.79%
2021/03/22	0	0.00	2	50.45	50.50	-2	5,131	-0.04%
2021/03/19	1	49.65	0	0.00	49.55	1	5,117	0.02%
2021/03/18	2	49.88	0	0.00	49.60	2	5,131	0.04%
2021/03/17	3	50.10	0	0.00	49.20	3	5,263	0.06%
2021/03/16	1	49.85	4	49.88	49.30	-3	5,242	-0.06%
2021/03/12	1	50.50	0	0.00	50.30	1	5,247	0.02%
2021/03/11	1.1	50.47	2	50.50	50.70	-0.9	5,268	-0.02%
2021/03/10	9	50.72	15	50.55	50.30	-6	5,244	-0.11%
2021/03/09	2	51.15	7	51.34	51.30	-5	5,193	-0.10%
2021/03/08	2	50.10	6	50.18	49.85	-4	5,083	-0.08%
2021/03/05	22	49.44	4	49.45	49.15	18	5,033	0.36%
2021/03/04	9	49.44	9	49.54	50.20	0	4,909	0.00%
2021/03/03	5	48.84	9	49.11	49.10	-4	4,795	-0.08%
2021/03/02	19	50.22	20	49.83	48.10	-1	4,671	-0.02%
2021/02/26	26	48.51	21	49.34	50.20	5	4,017	0.12%
2021/02/24	1	45.90	1	45.05	45.10	0	3,427	0.00%
2021/02/23	0	0.00	1	45.55	45.80	-1	3,434	-0.03%
2021/02/19	4	44.65	4	44.20	44.65	0	3,433	0.00%
2021/02/17	1	44.15	2	43.63	43.60	-1	3,462	-0.03%
2021/02/05	0	0.00	3	43.57	43.70	-3	3,442	-0.09%
2021/02/04	1	43.00	1	41.90	41.90	0	3,449	0.00%
2021/02/03	0	0.00	2	42.65	42.65	-2	3,446	-0.06%
2021/02/02	1	42.55	2	42.20	42.65	-1	3,526	-0.03%
2021/01/28	3	42.87	0	0.00	42.80	3	3,810	0.08%
2021/01/27	1	43.65	0	0.00	43.80	1	3,789	0.03%
2021/01/26	0	0.00	1	44.05	43.15	-1	3,780	-0.03%
2021/01/22	1	42.60	30	42.65	43.15	-29	3,775	-0.77%
2021/01/21	6	44.00	2	42.70	42.60	4	3,768	0.11%
2021/01/20	32	43.54	0	0.00	43.45	32	3,747	0.85%
2021/01/19	3	46.20	3	46.05	45.50	0	3,658	0.00%
2021/01/18	6	45.55	1	45.85	46.20	5	3,642	0.14%
2021/01/15	7	46.09	6	46.18	45.65	1	3,672	0.03%
2021/01/14	1	45.15	3	46.02	46.15	-2	3,537	-0.06%
2021/01/12	1	44.50	0	0.00	44.15	1	3,495	0.03%
2021/01/11	1	45.00	0	0.00	45.25	1	3,491	0.03%
2021/01/08	9	44.25	0	0.00	44.30	9	3,529	0.25%
2021/01/07	0	0.00	3	45.63	45.15	-3	3,554	-0.08%
2021/01/06	4	46.68	0	0.00	45.55	4	3,535	0.11%
2021/01/05	4	46.78	1	47.10	46.75	3	3,511	0.09%
2021/01/04	0	0.00	1	47.00	47.00	-1	3,511	-0.03%
2020/12/31	1	46.50	1	46.90	46.30	0	3,479	0.00%
2020/12/30	0	0.00	3	46.53	46.50	-3	3,450	-0.09%
2020/12/29	0	0.00	1	46.10	46.10	-1	3,439	-0.03%
2020/12/28	1	46.60	3	46.72	46.60	-2	3,419	-0.06%
2020/12/25	0	0.00	6	46.33	46.45	-6	3,405	-0.18%
2020/12/24	1	45.95	1	46.00	45.65	0	3,385	0.00%
2020/12/23	1	45.00	0	0.00	45.00	1	3,362	0.03%
2020/12/22	2	46.28	0	0.00	45.60	2	3,377	0.06%
2020/12/21	0	0.00	10	46.66	46.60	-10	3,399	-0.29%
2020/12/17	3	46.02	7	45.74	45.85	-4	3,335	-0.12%
2020/12/16	0	0.00	2	44.65	44.35	-2	3,283	-0.06%
2020/12/15	8	44.13	0	0.00	43.90	8	3,294	0.24%
2020/12/14	1	44.80	4	44.76	44.70	-3	3,329	-0.09%
2020/12/11	56	44.61	1	43.90	44.20	55	3,371	1.63%
2020/12/10	6	46.78	0	0.00	46.55	6	3,273	0.18%
2020/12/09	0	0.00	1	47.70	47.95	-1	3,236	-0.03%
2020/12/08	1	47.80	0	0.00	47.65	1	3,227	0.03%
2020/12/07	8	48.05	10	48.09	48.10	-2	3,192	-0.06%
2020/12/04	3	47.45	3	47.98	47.50	0	3,174	0.00%
2020/12/03	1	47.30	0	0.00	47.30	1	3,190	0.03%
2020/12/02	3	48.00	0	0.00	48.00	3	3,185	0.09%
2020/12/01	15	47.05	17	47.73	47.45	-2	3,154	-0.06%
2020/11/30	0	0.00	12	46.80	46.80	-12	3,153	-0.38%
2020/11/24	5	45.82	0	0.00	45.90	5	3,694	0.14%
2020/11/20	1	46.05	0	0.00	46.20	1	3,695	0.03%
2020/11/19	2	45.80	0	0.00	46.15	2	3,696	0.05%
2020/11/17	12	45.92	1	45.70	45.75	11	3,721	0.30%
2020/11/16	1	46.20	0	0.00	46.30	1	3,831	0.03%
2020/11/12	4	46.09	10	46.50	45.55	-6	3,977	-0.15%
2020/11/11	0	0.00	1	46.60	46.55	-1	3,953	-0.03%
2020/11/10	14	46.43	3	46.40	46.10	11	4,035	0.27%
2020/11/09	19	46.88	17	47.04	46.35	2	4,039	0.05%
2020/11/06	24	48.83	6	48.28	48.20	18	3,974	0.45%
2020/10/30	0	0.00	2	50.40	50.40	-2	4,539	-0.04%
2020/10/29	2	49.10	0	0.00	50.20	2	5,013	0.04%
2020/10/28	5	50.40	5	49.60	49.60	0	5,864	0.00%
2020/10/26	9	51.34	5	51.30	51.30	4	6,158	0.06%
2020/10/23	0	0.00	9	52.88	52.30	-9	6,175	-0.15%
2020/10/22	5	51.90	0	0.00	52.10	5	6,157	0.08%
2020/10/21	5	51.90	5	51.40	51.40	0	6,167	0.00%
2020/10/20	0	0.00	1	51.20	51.60	-1	6,186	-0.02%
2020/10/19	0	0.00	4	52.10	51.90	-4	6,246	-0.06%
2020/10/16	1	51.80	2	52.50	51.10	-1	6,416	-0.02%
2020/10/15	2	51.20	8	52.68	52.50	-6	6,494	-0.09%
2020/10/14	2	50.50	0	0.00	50.50	2	6,415	0.03%
2020/10/13	5	50.40	1	50.40	50.50	4	6,414	0.06%
2020/10/12	0	0.00	1	49.35	49.00	-1	6,383	-0.02%
2020/10/08	1	50.10	0	0.00	49.85	1	6,384	0.02%
2020/10/07	0	0.00	2	49.95	49.80	-2	6,400	-0.03%
2020/10/05	2	49.25	0	0.00	49.40	2	6,471	0.03%
2020/09/30	1	49.10	0	0.00	49.10	1	6,500	0.02%
2020/09/28	0	0.00	2	48.60	48.70	-2	6,576	-0.03%
2020/09/25	2	47.48	2	47.65	47.65	0	6,644	0.00%
2020/09/24	1	49.60	2	50.20	49.05	-1	6,633	-0.02%
2020/09/22	2	50.95	0	0.00	51.00	2	6,726	0.03%
2020/09/21	8	52.38	2	53.40	51.90	6	6,730	0.09%
2020/09/18	2	52.40	1	52.70	53.00	1	6,713	0.01%
2020/09/17	3	52.23	5	52.84	52.30	-2	6,733	-0.03%
2020/09/16	6	52.00	0	0.00	51.80	6	6,734	0.09%
2020/09/15	0	0.00	2	52.15	52.80	-2	6,707	-0.03%
2020/09/14	1	50.30	0	0.00	50.40	1	6,698	0.01%
2020/09/11	2	49.90	0	0.00	49.70	2	6,744	0.03%
2020/09/10	2	50.40	26	50.10	50.00	-24	6,757	-0.36%
2020/09/09	2	50.55	29	50.97	50.60	-27	6,774	-0.40%
2020/09/08	1	49.95	1	51.00	50.00	0	6,791	0.00%
2020/09/07	2	51.80	2	51.35	51.00	0	6,866	0.00%
2020/09/04	2	52.00	1	52.50	52.60	1	7,056	0.01%
2020/09/03	11	53.79	5	53.66	53.30	6	7,034	0.09%
2020/09/02	15	54.45	8	53.68	53.60	7	6,995	0.10%
2020/09/01	7	54.00	3	53.90	54.10	4	6,747	0.06%
2020/08/31	3	49.17	0	0.00	49.20	3	6,630	0.05%
2020/08/28	3	49.63	1	50.60	50.30	2	6,630	0.03%
2020/08/27	1	50.00	61	49.90	49.90	-60	6,667	-0.90%
2020/08/26	1	50.20	3	50.10	50.10	-2	6,812	-0.03%
2020/08/25	0	0.00	6	51.00	50.90	-6	6,813	-0.09%
2020/08/21	0	0.00	2	50.90	51.00	-2	6,832	-0.03%
2020/08/20	21	50.33	9	51.14	50.00	12	6,892	0.17%
2020/08/19	4	54.28	9	54.61	53.20	-5	6,765	-0.07%
2020/08/18	33	54.09	70	54.10	53.70	-37	6,689	-0.55%
2020/08/17	22	53.49	0	0.00	53.50	22	6,637	0.33%
2020/08/14	2	54.15	100	54.10	53.90	-98	6,688	-1.47%
2020/08/13	6	52.67	3	53.23	53.00	3	6,593	0.05%
2020/08/12	101	54.14	1.5	53.67	53.30	99.5	6,543	1.52%	大買/
2020/08/11	2	55.00	4	55.50	55.30	-2	6,474	-0.03%
2020/08/10	2	56.05	10	56.01	54.70	-8	6,424	-0.12%
2020/08/07	53	56.18	15	57.35	55.10	38	6,362	0.60%
2020/08/06	28	57.20	7	57.69	58.40	21	6,139	0.34%
2020/08/05	8	57.25	30	57.70	58.00	-22	6,004	-0.37%
2020/08/04	48	57.80	69	57.40	57.50	-21	5,790	-0.36%
2020/08/03	52.5	55.32	40	55.19	56.20	12.5	5,322	0.23%
2020/07/31	2	51.35	28	51.90	51.90	-26	4,519	-0.58%
2020/07/30	0	0.00	17	47.42	47.20	-17	4,277	-0.40%
2020/07/29	2	45.55	11	45.09	46.25	-9	4,222	-0.21%
2020/07/28	4	45.34	0	0.00	44.50	4	4,215	0.09%
2020/07/27	12	45.44	0	0.00	45.15	12	4,237	0.28%
2020/07/24	3	46.42	1	47.40	46.05	2	4,246	0.05%
2020/07/23	65	47.02	5	47.82	47.15	60	4,253	1.41%
2020/07/22	17	47.97	16	48.28	47.80	1	4,254	0.02%
2020/07/21	10	46.05	12	46.70	47.70	-2	4,074	-0.05%
2020/07/20	0	0.00	5	45.65	45.85	-5	3,959	-0.13%
2020/07/17	10	44.68	0	0.00	44.40	10	3,981	0.25%
2020/07/16	4	45.10	0	0.00	45.00	4	4,052	0.10%
2020/07/15	4	45.00	0	0.00	44.80	4	4,078	0.10%
2020/07/14	3	45.00	0.2	45.00	45.00	2.8	4,213	0.07%
2020/07/10	12	45.48	10	45.40	44.85	2	4,348	0.05%
2020/07/09	5	47.02	5	46.84	46.60	0	4,459	0.00%
2020/07/08	11	46.97	6.2	46.90	46.85	4.8	4,491	0.11%
2020/07/07	12	47.30	6	46.83	46.80	6	4,490	0.13%
2020/07/06	3	47.15	7	47.78	47.75	-4	4,560	-0.09%
2020/07/03	5	47.13	6	46.99	46.90	-1	4,534	-0.02%
2020/07/02	6.1	46.91	4	47.30	47.35	2.1	4,543	0.05%
2020/07/01	9	47.62	55	47.21	47.30	-46	4,521	-1.02%
2020/06/30	5	46.50	24	46.49	46.45	-19	4,446	-0.43%
2020/06/29	1	46.05	0	0.00	46.05	1	4,461	0.02%
2020/06/24	0	0.00	3	46.77	46.80	-3	4,460	-0.07%
2020/06/23	2	46.28	1	45.90	45.90	1	4,455	0.02%
2020/06/22	4	46.58	3	46.53	46.60	1	4,438	0.02%
2020/06/19	5	45.20	10	45.82	46.00	-5	4,461	-0.11%
2020/06/18	1	45.10	0	0.00	45.10	1	4,426	0.02%
2020/06/17	2	45.45	7	45.44	45.05	-5	4,391	-0.11%
2020/06/16	5	45.38	2	45.60	45.60	3	4,417	0.07%
2020/06/15	8	46.31	3	45.00	45.00	5	4,478	0.11%
2020/06/12	56	45.27	8	46.29	46.50	48	4,474	1.07%
2020/06/11	10	47.20	61	47.05	46.30	-51	4,393	-1.16%
2020/06/10	8	45.24	11	45.26	45.30	-3	4,204	-0.07%
2020/06/09	4	45.10	1	45.10	44.85	3	4,267	0.07%
2020/06/08	21	45.80	2	46.00	45.30	19	4,328	0.44%
2020/06/05	7	44.94	11	44.77	45.85	-4	4,260	-0.09%
2020/06/03	14	44.57	9	45.04	44.65	5	4,185	0.12%
2020/06/02	33	44.55	19	44.51	45.00	14	4,107	0.34%
2020/06/01	0	0.00	12	43.31	43.45	-12	3,947	-0.30%
2020/05/28	4	43.41	5	43.45	42.15	-1	3,943	-0.03%
2020/05/27	9	43.03	10	43.08	42.80	-1	3,904	-0.03%
2020/05/26	3	42.55	4	42.33	42.55	-1	3,843	-0.03%
2020/05/25	0	0.00	3	42.18	42.25	-3	3,839	-0.08%
2020/05/22	0	0.00	1	41.45	41.60	-1	3,868	-0.03%
2020/05/21	19	42.86	1	43.10	41.80	18	3,876	0.46%
2020/05/19	0	0.00	3	40.90	41.45	-3	3,818	-0.08%
2020/05/18	3	39.50	1	39.50	39.35	2	3,856	0.05%
2020/05/15	2	40.25	1	40.95	40.00	1	3,860	0.03%
2020/05/14	3	40.75	0	0.00	40.60	3	3,874	0.08%
2020/05/13	0	0.00	2	42.45	42.40	-2	3,844	-0.05%
2020/05/12	0	0.00	4	42.59	42.75	-4	3,841	-0.10%
2020/05/11	6	42.52	3	42.33	42.40	3	3,838	0.08%
2020/05/08	3	41.85	4	41.93	41.85	-1	3,837	-0.03%
2020/05/07	2	42.03	3	42.27	41.85	-1	3,836	-0.03%
2020/05/06	2	41.15	6	41.00	41.00	-4	3,807	-0.11%
2020/05/05	2	41.35	3	41.18	41.15	-1	3,824	-0.03%
2020/05/04	6	41.15	3	41.07	40.90	3	3,857	0.08%
2020/04/30	8	42.56	0	0.00	42.05	8	3,858	0.21%
2020/04/29	0.1	42.50	2	42.75	42.50	-1.9	3,850	-0.05%
2020/04/28	2	42.45	1	43.05	42.45	1	3,845	0.03%
2020/04/27	1	42.40	0	0.00	42.75	1	3,893	0.03%
2020/04/24	0	0.00	16	41.38	41.30	-16	3,820	-0.42%
2020/04/23	0	0.00	2	41.20	41.05	-2	3,823	-0.05%
2020/04/22	2	41.25	1	41.00	41.25	1	3,804	0.03%
2020/04/21	1	39.80	1	41.80	39.80	0	3,766	0.00%
2020/04/20	2	41.55	1	42.10	42.20	1	3,695	0.03%
2020/04/17	6	42.42	2	42.33	41.60	4	3,670	0.11%
2020/04/16	5	40.89	4	41.80	42.35	1	3,527	0.03%
2020/04/15	17	40.99	4	41.23	41.00	13	3,469	0.37%
2020/04/14	6	40.82	15	39.79	41.50	-9	3,430	-0.26%
2020/04/09	15	39.01	4	39.13	38.55	11	3,263	0.34%
2020/04/08	5	37.50	0	0.00	37.50	5	3,168	0.16%
2020/04/06	0	0.00	3	35.50	35.55	-3	3,130	-0.10%
2020/04/01	1	34.70	41	35.15	35.30	-40	3,132	-1.28%
2020/03/31	1	34.60	0	0.00	34.65	1	3,111	0.03%
2020/03/30	2	34.70	0	0.00	35.00	2	3,082	0.06%
2020/03/27	2	35.08	0	0.00	34.80	2	3,074	0.07%
2020/03/25	1	35.75	5	35.61	35.45	-4	2,985	-0.13%
2020/03/24	4	34.48	5	34.30	34.00	-1	2,911	-0.03%
2020/03/20	0	0.00	1	34.00	34.00	-1	2,908	-0.03%
2020/03/19	7	31.70	0	0.00	31.70	7	2,868	0.24%
2020/03/18	2	35.70	0	0.00	35.20	2	2,785	0.07%
2020/03/17	0	0.00	2	36.40	36.00	-2	2,738	-0.07%
2020/03/16	4	37.29	4	38.90	37.00	0	2,702	0.00%
2020/03/13	35	38.15	0	0.00	39.05	35	2,719	1.29%
2020/03/12	3	42.83	2	43.90	42.10	1	2,630	0.04%
2020/03/11	0	0.00	3	45.25	45.00	-3	2,538	-0.12%
2020/03/09	13	44.15	1	44.10	44.55	12	2,495	0.48%
2020/03/05	2	46.55	0	0.00	46.60	2	2,455	0.08%
2020/03/03	0	0.00	2	46.45	46.85	-2	2,464	-0.08%
2020/03/02	1	45.20	3	45.05	45.20	-2	2,432	-0.08%
2020/02/27	2	44.93	1	45.20	44.85	1	2,427	0.04%
2020/02/26	1	47.15	0	0.00	46.40	1	2,382	0.04%
2020/02/25	1	47.00	41	46.59	46.90	-40	2,365	-1.69%
2020/02/24	2	46.43	3	46.80	46.15	-1	2,352	-0.04%
2020/02/20	0	0.00	1	48.05	47.80	-1	2,337	-0.04%
2020/02/19	1	49.30	0	0.00	48.20	1	2,331	0.04%
2020/02/17	1	48.20	23	48.30	48.30	-22	2,334	-0.94%
2020/02/14	0	0.00	4	47.61	47.45	-4	2,350	-0.17%
2020/02/13	0	0.00	2	47.30	47.00	-2	2,483	-0.08%
2020/02/12	1	47.35	6	47.17	47.40	-5	2,698	-0.19%
2020/02/11	0	0.00	23	46.31	46.35	-23	2,854	-0.81%
2020/02/10	4	44.75	80	44.64	45.05	-76	3,051	-2.49%
2020/02/07	4	45.38	0	0.00	45.30	4	3,249	0.12%
2020/02/06	0	0.00	1	46.45	46.75	-1	3,275	-0.03%
2020/02/05	3	46.65	0	0.00	46.10	3	3,350	0.09%
2020/02/04	1	47.15	2	47.25	47.40	-1	3,391	-0.03%
2020/02/03	3	44.48	21	45.19	45.20	-18	3,480	-0.52%
2020/01/31	1	48.20	20	48.55	47.50	-19	3,623	-0.52%
2020/01/30	2	48.00	22	48.02	48.00	-20	4,256	-0.47%
2020/01/20	0	0.00	1	53.60	53.30	-1	4,267	-0.02%
2020/01/17	6	53.72	0	0.00	53.30	6	4,296	0.14%
2020/01/16	0	0.00	3	53.90	54.00	-3	4,320	-0.07%
2020/01/15	0	0.00	1	53.60	53.40	-1	4,389	-0.02%
2020/01/14	0	0.00	43	54.01	54.10	-43	4,570	-0.94%
2020/01/13	1	53.10	0.2	54.00	53.80	0.8	4,624	0.02%
2020/01/09	1	53.00	2	53.00	53.10	-1	4,779	-0.02%
2020/01/08	9	53.09	4	53.13	52.60	5	5,326	0.09%
2020/01/07	2	55.25	0	0.00	54.70	2	5,663	0.04%
2020/01/03	19	57.37	1	57.90	56.60	18	5,665	0.32%
2020/01/02	0	0.00	5	57.70	57.70	-5	5,681	-0.09%
2019/12/31	0	0.00	2	56.90	56.80	-2	5,674	-0.04%
2019/12/30	15	57.90	15	57.12	56.70	0	5,737	0.00%
2019/12/27	0	0.00	2	57.20	57.10	-2	5,690	-0.04%
2019/12/25	0	0.00	5	55.70	56.50	-5	5,675	-0.09%
2019/12/24	2	55.90	0	0.00	55.70	2	5,699	0.04%
2019/12/23	2	56.70	0	0.00	56.40	2	5,716	0.03%
2019/12/19	1	57.00	0	0.00	56.50	1	5,743	0.02%
2019/12/18	11	57.81	5	57.40	56.90	6	5,766	0.10%
2019/12/17	0	0.00	2	57.10	57.00	-2	5,855	-0.03%
2019/12/16	1	56.40	6	56.90	56.90	-5	5,898	-0.08%
2019/12/13	3	56.20	1	56.80	56.00	2	5,931	0.03%
2019/12/11	1	57.00	1	57.00	57.10	0	5,931	0.00%
2019/12/10	8	56.93	86	56.77	57.60	-78	5,945	-1.31%
2019/12/09	72	56.10	6	55.98	55.90	66	5,894	1.12%
2019/12/04	1	55.00	0	0.00	54.60	1	5,992	0.02%
2019/12/02	1	55.10	2	54.55	54.60	-1	6,029	-0.02%
2019/11/28	1	56.20	0	0.00	56.10	1	6,059	0.02%
2019/11/27	1	55.60	3	55.70	55.50	-2	6,163	-0.03%
2019/11/26	5	55.34	0	0.00	55.00	5	6,273	0.08%
2019/11/22	1	55.80	2	55.60	55.40	-1	6,591	-0.02%
2019/11/21	1	54.20	2	55.25	55.80	-1	6,645	-0.02%
2019/11/20	11	55.37	5	55.10	55.10	6	6,689	0.09%
2019/11/19	7	56.33	5	56.30	56.30	2	6,725	0.03%
2019/11/18	1	56.10	1	56.10	56.10	0	6,827	0.00%
2019/11/15	0	0.00	3	55.80	56.00	-3	6,878	-0.04%
2019/11/14	5	55.06	4	55.20	55.00	1	6,901	0.01%
2019/11/13	0	0.00	1	56.30	56.10	-1	6,916	-0.01%
2019/11/12	6	56.28	2	56.95	57.00	4	6,993	0.06%
2019/11/11	5	57.14	2	57.20	55.80	3	7,019	0.04%
2019/11/08	13	60.49	81	60.73	60.10	-68	6,897	-0.99%
2019/11/07	72	65.23	9	63.14	62.80	63	6,827	0.92%
2019/11/06	9	67.94	62	66.69	66.30	-53	6,655	-0.80%
2019/11/05	1	67.20	6	67.48	67.20	-5	6,493	-0.08%
2019/11/04	4	67.88	4	67.75	67.70	0	6,517	0.00%
2019/11/01	5	67.10	4	67.18	67.60	1	6,488	0.02%
2019/10/31	65	66.13	66	66.49	66.30	-1	6,466	-0.02%
2019/10/30	67	66.34	69	66.88	67.20	-2	6,403	-0.03%
2019/10/29	35	66.77	50	67.49	67.70	-15	6,323	-0.24%
2019/10/28	6	63.85	7	63.79	63.80	-1	5,741	-0.02%
2019/10/25	6	62.80	6	62.93	62.50	0	5,747	0.00%
2019/10/24	15	62.93	0	0.00	63.20	15	5,844	0.26%
2019/10/23	0	0.00	11	62.48	62.40	-11	5,862	-0.19%
2019/10/22	61	63.12	13	63.08	63.00	48	5,810	0.83%
2019/10/21	8	62.30	14	62.32	62.80	-6	5,646	-0.11%
2019/10/18	11	61.95	2	61.75	62.10	9	5,594	0.16%
2019/10/17	7	62.13	11	62.18	62.10	-4	5,546	-0.07%
2019/10/16	29	63.01	7	62.53	61.40	22	5,476	0.40%
2019/10/15	5	63.40	20	62.98	64.20	-15	5,053	-0.30%
2019/10/14	13	58.44	15	58.31	58.40	-2	4,701	-0.04%
2019/10/08	71	58.36	38	58.16	57.80	33	4,685	0.70%
2019/10/07	1	57.70	0	0.00	58.00	1	4,676	0.02%
2019/10/04	0	0.00	2	57.75	56.80	-2	4,681	-0.04%
2019/10/03	69	56.67	0	0.00	56.90	69	4,645	1.49%
2019/10/02	5	57.00	32	56.81	57.10	-27	4,791	-0.56%
2019/10/01	5	56.54	30	56.74	56.60	-25	4,833	-0.52%
2019/09/27	2	56.00	0	0.00	55.90	2	5,072	0.04%
2019/09/26	2	57.30	0	0.00	57.10	2	5,106	0.04%
2019/09/24	3	58.60	0	0.00	58.60	3	5,201	0.06%
2019/09/23	3	58.10	3	57.80	58.90	0	5,188	0.00%
2019/09/20	2	59.20	11	58.73	57.80	-9	5,158	-0.17%
2019/09/19	0	0.00	4	58.28	58.30	-4	5,046	-0.08%
2019/09/18	1	57.30	12	58.03	57.20	-11	5,058	-0.22%
2019/09/11	2	56.90	0	0.00	57.00	2	5,020	0.04%
2019/09/10	2	57.10	2	57.00	57.00	0	5,016	0.00%
2019/09/09	64	57.90	64	57.56	57.80	0	5,071	0.00%
2019/09/06	10	56.90	2	57.30	56.90	8	5,046	0.16%
2019/09/05	20	57.60	12	56.86	56.80	8	5,029	0.16%
2019/09/04	5	57.00	3	57.40	57.40	2	5,006	0.04%
2019/09/03	3	56.90	1	56.90	56.90	2	5,016	0.04%
2019/09/02	1	57.00	0	0.00	57.10	1	5,012	0.02%
2019/08/30	17	57.10	0	0.00	56.80	17	5,006	0.34%
2019/08/29	1	58.10	1	58.20	58.00	0	4,901	0.00%
2019/08/28	3	59.40	18	59.72	59.20	-15	4,787	-0.31%
2019/08/27	7	59.13	23	58.90	59.50	-16	4,670	-0.34%
2019/08/26	3	56.90	7	57.01	56.80	-4	4,483	-0.09%
2019/08/23	2	57.70	3	57.87	57.90	-1	4,476	-0.02%
2019/08/22	4	57.33	2	57.30	57.20	2	4,483	0.04%
2019/08/21	0	0.00	5	56.68	57.50	-5	4,433	-0.11%
2019/08/20	12	56.13	0	0.00	55.80	12	4,345	0.28%
2019/08/19	0	0.00	1	55.80	56.90	-1	4,309	-0.02%
2019/08/16	1	56.20	3	56.37	56.10	-2	4,274	-0.05%
2019/08/15	5	56.30	11	55.36	56.30	-6	4,212	-0.14%
2019/08/14	3	57.03	23	56.13	55.20	-20	4,113	-0.49%
2019/08/13	0	0.00	6	55.92	55.90	-6	3,973	-0.15%
2019/08/12	3	54.67	2	54.95	55.30	1	3,906	0.03%
2019/08/08	0	0.00	13	53.45	53.40	-13	3,809	-0.34%
2019/08/07	1	52.40	32	52.50	52.20	-31	3,784	-0.82%
2019/08/06	3	50.73	16	51.57	52.20	-13	3,783	-0.34%
2019/08/05	13	50.51	2	51.10	50.00	11	3,728	0.30%
2019/08/02	4	52.73	20	52.61	52.30	-16	3,701	-0.43%
2019/08/01	1	55.10	17	54.81	54.40	-16	3,686	-0.43%
2019/07/31	13	55.24	4	55.03	55.60	9	3,662	0.25%
2019/07/30	32	54.69	16.1	54.36	54.20	16	3,576	0.45%
2019/07/29	32	55.00	20	54.73	54.10	12	3,565	0.34%
2019/07/26	17	54.22	14	54.27	55.00	3	3,490	0.09%
2019/07/25	13	53.51	16	53.66	53.80	-3	3,391	-0.09%
2019/07/24	12	52.76	5	52.60	52.60	7	3,365	0.21%
2019/07/22	0	0.00	1	52.40	52.20	-1	3,480	-0.03%
2019/07/19	11	52.24	10	52.30	52.20	1	3,482	0.03%
2019/07/18	13	52.17	10	52.30	52.10	3	3,514	0.09%
2019/07/17	16	54.16	13	53.45	53.30	3	3,537	0.08%
2019/07/16	11	52.94	28	53.32	53.30	-17	3,436	-0.49%
2019/07/15	1	53.00	0	0.00	52.70	1	3,432	0.03%
2019/07/12	11	52.96	13	52.50	52.70	-2	3,525	-0.06%
2019/07/11	51	53.43	57	52.85	52.70	-6	3,582	-0.17%
2019/07/10	0	0.00	10	53.00	52.70	-10	3,623	-0.28%
2019/07/08	61	54.15	46	53.49	53.00	15	4,095	0.37%
2019/07/05	1	52.10	5	52.34	53.00	-4	4,034	-0.10%
2019/07/04	29	52.69	23	53.11	52.40	6	4,054	0.15%
2019/07/03	48	51.97	40	51.10	51.10	8	3,897	0.21%
2019/07/02	2	51.40	29	51.72	51.90	-27	3,988	-0.68%
2019/07/01	0	0.00	2	50.50	50.70	-2	3,962	-0.05%
2019/06/28	2	49.70	0	0.00	49.55	2	4,010	0.05%
2019/06/26	2	49.70	0	0.00	49.70	2	4,161	0.05%
2019/06/25	6	50.55	4	50.95	50.00	2	4,187	0.05%
2019/06/21	1	49.85	3	50.93	49.35	-2	4,231	-0.05%
2019/06/20	2	50.95	0	0.00	51.00	2	4,253	0.05%
2019/06/19	10	50.49	3	50.50	50.30	7	4,375	0.16%
2019/06/17	27	51.04	13	51.61	50.10	14	4,685	0.30%
2019/06/14	2	49.88	18	50.20	50.70	-16	5,180	-0.31%
2019/06/13	1	49.15	1	49.20	49.25	0	5,243	0.00%
2019/06/12	1	49.75	0	0.00	49.20	1	5,318	0.02%
2019/06/11	15	49.50	9	49.89	49.60	6	5,363	0.11%
2019/06/06	10	47.80	5	48.00	48.00	5	5,424	0.09%
2019/06/05	26	49.62	15	49.21	49.00	11	5,527	0.20%
2019/05/31	0	0.00	7	50.47	50.20	-7	5,830	-0.12%
2019/05/30	3	50.35	11	51.05	49.75	-8	5,885	-0.14%
2019/05/29	3	50.05	3	49.98	50.40	0	5,846	0.00%
2019/05/28	2	49.35	15	49.00	49.00	-13	5,787	-0.22%
2019/05/27	3	48.37	8	48.04	49.20	-5	5,793	-0.09%
2019/05/24	1	47.85	0	0.00	47.70	1	5,805	0.02%
2019/05/23	3	49.07	1	48.60	49.00	2	5,822	0.03%
2019/05/21	2	48.33	3	49.02	49.60	-1	6,289	-0.02%
2019/05/20	3	49.33	4	49.10	48.75	-1	6,404	-0.02%
2019/05/17	3	50.30	3	50.17	50.00	0	6,443	0.00%
2019/05/16	2	50.95	2	51.25	50.20	0	6,457	0.00%
2019/05/15	1	52.00	1	51.90	51.50	0	6,640	0.00%
2019/05/14	4	50.55	7	51.21	51.80	-3	6,759	-0.04%
2019/05/13	3	52.40	6	51.57	51.00	-3	6,863	-0.04%
2019/05/10	4	53.75	3	53.87	52.90	1	6,886	0.01%
2019/05/09	7	54.87	2	54.75	53.60	5	6,898	0.07%
2019/05/08	2	55.15	1	55.50	55.00	1	6,883	0.01%
2019/05/07	11	56.75	2	56.75	56.10	9	6,955	0.13%
2019/05/03	4	57.78	27	58.13	58.20	-23	6,923	-0.33%
2019/05/02	2	57.20	1	57.70	57.60	1	6,905	0.01%
2019/04/30	3	56.43	2	56.50	57.00	1	6,883	0.01%
2019/04/29	31	55.54	11	56.31	55.40	20	6,868	0.29%
2019/04/26	5	57.56	2	58.05	57.10	3	6,828	0.04%
2019/04/25	0	0.00	2	58.80	58.60	-2	6,898	-0.03%
2019/04/24	1	59.50	8	59.70	58.70	-7	6,943	-0.10%
2019/04/23	11	59.49	6	58.97	59.90	5	6,911	0.07%
2019/04/22	3	59.03	1	59.50	58.80	2	6,873	0.03%
2019/04/19	4	58.40	11	58.51	58.50	-7	6,956	-0.10%
2019/04/18	7	58.69	5	58.80	58.10	2	6,932	0.03%
2019/04/17	21	59.79	20	60.80	59.60	1	6,917	0.01%
2019/04/16	7	60.37	33	60.73	60.60	-26	6,899	-0.38%
2019/04/15	24	61.88	26	63.38	61.10	-2	6,995	-0.03%
2019/04/12	0	0.00	1	59.00	59.60	-1	6,710	-0.01%
2019/04/11	0	0.00	1	59.80	58.00	-1	6,682	-0.01%
2019/04/10	1	59.80	9	59.69	59.40	-8	6,618	-0.12%
2019/04/09	0.1	60.30	84	60.11	60.30	-84	6,559	-1.28%
2019/04/08	137	61.38	6	62.35	61.70	131	6,502	2.01%	大買/鉅額交易
2019/04/03	1	60.40	18	60.06	60.00	-17	6,381	-0.27%
2019/04/02	0	0.00	13	60.29	59.60	-13	6,346	-0.20%
2019/04/01	3	59.07	124	59.01	59.40	-121	6,285	-1.93%	大賣/鉅額交易
2019/03/29	0	0.00	12	58.27	58.20	-12	6,159	-0.19%
2019/03/28	3	57.93	3	57.80	58.10	0	6,165	0.00%
2019/03/27	10	57.30	0	0.00	58.10	10	6,192	0.16%
2019/03/26	32	57.66	22	58.19	57.60	10	6,158	0.16%
2019/03/25	4	57.58	4	57.55	57.50	0	6,139	0.00%
2019/03/22	5	58.88	19	59.10	59.10	-14	6,089	-0.23%
2019/03/21	3	60.67	1	61.00	60.50	2	6,019	0.03%
2019/03/20	24	59.71	16	60.01	60.10	8	5,947	0.13%
2019/03/19	76	59.11	83	59.19	60.10	-7	5,852	-0.12%
2019/03/18	4	56.03	29	56.00	55.50	-25	5,334	-0.47%
2019/03/15	25	56.03	7	55.64	55.30	18	5,433	0.33%
2019/03/14	2	55.25	3	55.33	54.90	-1	5,714	-0.02%
2019/03/13	6	54.87	1	55.10	55.00	5	5,895	0.08%
2019/03/12	1	54.60	5	55.48	54.50	-4	5,936	-0.07%
2019/03/11	16	55.29	22	55.22	55.00	-6	6,024	-0.10%
2019/03/08	25	53.87	34	54.65	54.30	-9	6,167	-0.15%
2019/03/07	1	53.10	12	53.90	53.00	-11	6,259	-0.18%
2019/03/06	4	54.23	0	0.00	54.60	4	6,341	0.06%
2019/03/05	11	53.05	4	52.73	53.80	7	6,336	0.11%
2019/03/04	1	52.40	3	52.40	52.50	-2	6,321	-0.03%
2019/02/27	3	52.10	4	52.45	52.30	-1	6,369	-0.02%
2019/02/26	6	52.60	0	0.00	52.50	6	6,482	0.09%
2019/02/25	0	0.00	10	53.45	53.20	-10	6,681	-0.15%
2019/02/22	63	53.52	53	53.52	53.50	10	6,774	0.15%
2019/02/21	33	54.79	28	55.01	54.40	5	6,807	0.07%
2019/02/20	3	54.13	2	54.10	54.30	1	6,657	0.02%
2019/02/19	6	53.63	19	53.66	53.70	-13	6,603	-0.20%
2019/02/18	3	52.20	0	0.00	52.00	3	6,641	0.05%
2019/02/15	0	0.00	10	53.02	52.40	-10	7,038	-0.14%
2019/02/14	13	54.52	17	54.54	53.10	-4	7,195	-0.06%
2019/02/13	13	52.62	0	0.00	52.20	13	7,106	0.18%
2019/02/12	2	53.50	36	53.28	54.20	-34	7,212	-0.47%
2019/02/11	0	0.00	2	51.70	52.00	-2	7,137	-0.03%
2019/01/30	15	51.97	1	52.50	50.90	14	7,254	0.19%
2019/01/29	2	50.95	0	0.00	51.80	2	7,308	0.03%
2019/01/28	2	51.25	5	51.54	51.60	-3	7,372	-0.04%
2019/01/25	1	49.90	21	50.00	50.30	-20	7,634	-0.26%
2019/01/24	3	49.63	0	0.00	49.30	3	7,777	0.04%
2019/01/23	5	49.65	0	0.00	49.65	5	7,877	0.06%
2019/01/22	2	49.90	0	0.00	49.40	2	7,930	0.03%
2019/01/21	1	49.60	0	0.00	49.60	1	8,009	0.01%
2019/01/18	1	49.35	0	0.00	49.45	1	8,180	0.01%
2019/01/17	1	49.50	5	50.50	49.35	-4	8,256	-0.05%
2019/01/16	5	50.80	0	0.00	51.80	5	8,237	0.06%
2019/01/14	0	0.00	2	50.30	50.50	-2	8,449	-0.02%
2019/01/11	0	0.00	3	51.40	50.70	-3	8,592	-0.03%
2019/01/10	1	51.20	3	51.23	51.20	-2	8,559	-0.02%
2019/01/09	3	51.53	10	51.63	51.60	-7	8,609	-0.08%
2019/01/08	1	50.60	3	50.80	50.60	-2	8,576	-0.02%
2019/01/07	3	50.73	4	50.34	50.30	-1	8,570	-0.01%
2019/01/04	15	47.14	3	47.90	48.50	12	8,513	0.14%
2019/01/03	2	46.40	1	46.50	46.60	1	8,602	0.01%
2018/12/28	0	0.00	1	48.20	48.30	-1	8,878	-0.01%
2018/12/27	0	0.00	1	48.40	48.00	-1	9,013	-0.01%
2018/12/26	1	47.60	0	0.00	47.10	1	9,083	0.01%
2018/12/25	1	47.00	0	0.00	48.20	1	9,276	0.01%
2018/12/20	1	47.85	0	0.00	47.00	1	9,656	0.01%
2018/12/19	2	48.43	3	48.18	48.10	-1	9,624	-0.01%
2018/12/18	2	48.48	1	48.05	48.00	1	9,619	0.01%
2018/12/17	13	49.27	1	49.20	48.80	12	9,591	0.13%
2018/12/14	5	48.88	3	48.78	49.35	2	9,598	0.02%
2018/12/13	1	48.90	5	48.35	49.30	-4	9,544	-0.04%
2018/12/12	3	49.40	4	49.60	49.45	-1	9,529	-0.01%
2018/12/11	0	0.00	27	47.88	48.30	-27	9,458	-0.29%
2018/12/10	16	46.85	126	46.67	46.90	-110	9,421	-1.17%	大賣/鉅額交易
2018/12/07	33	50.12	12	49.78	49.35	21	9,252	0.23%
2018/12/06	24	52.78	7	53.51	51.50	17	8,950	0.19%
2018/12/05	15	54.83	2	54.80	54.90	13	8,793	0.15%
2018/12/04	22	56.59	8	56.21	56.00	14	8,855	0.16%
2018/12/03	9	55.56	38	55.03	56.10	-29	8,835	-0.33%
2018/11/30	30	53.53	20	54.09	52.90	10	8,718	0.11%
2018/11/29	4	52.53	8	52.83	52.00	-4	8,458	-0.05%
2018/11/28	5	51.40	2	51.25	51.90	3	8,366	0.04%
2018/11/27	2	51.00	4	50.60	51.00	-2	8,404	-0.02%
2018/11/23	19	49.06	19	49.19	48.70	0	8,377	0.00%
2018/11/22	28	51.57	19	52.31	50.60	9	8,321	0.11%
2018/11/21	16	52.84	18	53.17	53.10	-2	8,119	-0.02%
2018/11/20	3	52.53	9	52.69	52.70	-6	8,002	-0.07%
2018/11/19	132	52.63	23	53.19	53.40	109	7,924	1.38%	大買/鉅額交易
2018/11/16	15	52.28	21	52.30	51.60	-6	7,764	-0.08%
2018/11/15	3	52.70	17	52.41	52.40	-14	7,696	-0.18%
2018/11/14	26	51.77	31	52.50	52.50	-5	7,556	-0.07%
2018/11/13	6	49.32	18	49.61	49.50	-12	7,234	-0.17%
2018/11/12	20	49.17	11	49.16	48.95	9	7,046	0.13%
2018/11/09	15	48.82	1	48.65	48.90	14	6,990	0.20%
2018/11/08	10	47.90	5	48.65	47.05	5	6,783	0.07%
2018/11/07	14	48.16	9	47.11	47.95	5	6,736	0.07%
2018/11/06	1	47.15	0	0.00	46.30	1	6,684	0.01%
2018/11/02	32	47.89	5	48.15	48.20	27	6,511	0.41%
2018/11/01	0	0.00	4	50.78	51.30	-4	6,165	-0.06%
2018/10/31	8	49.29	2	49.40	48.00	6	6,075	0.10%
2018/10/30	0	0.00	1	47.80	48.50	-1	6,028	-0.02%
2018/10/29	13	46.66	13	46.60	47.65	0	6,022	0.00%
2018/10/26	1	48.10	3	48.80	46.00	-2	6,001	-0.03%
2018/10/25	3	48.25	0	0.00	48.45	3	5,967	0.05%
2018/10/24	5	51.20	5	51.78	50.90	0	5,993	0.00%
2018/10/23	1	51.40	2	52.20	50.70	-1	5,973	-0.02%
2018/10/22	7	52.04	6	52.48	52.30	1	6,050	0.02%
2018/10/19	2	48.70	9	49.79	50.70	-7	5,930	-0.12%
2018/10/18	3	48.87	7	49.55	48.45	-4	5,829	-0.07%
2018/10/17	8	48.85	7	48.88	48.25	1	5,994	0.02%
2018/10/16	3	48.28	2	48.58	48.10	1	6,125	0.02%
2018/10/15	2	47.28	2	47.40	47.40	0	6,159	0.00%
2018/10/12	36	45.58	73	45.80	47.00	-37	6,344	-0.58%
2018/10/11	68	44.02	17	44.37	44.45	51	6,514	0.78%
2018/10/09	11	49.20	4	51.44	48.75	7	6,289	0.11%
2018/10/08	1	53.40	0	0.00	53.40	1	6,050	0.02%
2018/10/05	6	54.13	8	54.06	53.30	-2	5,974	-0.03%
2018/10/04	1	55.50	2	55.50	56.70	-1	5,850	-0.02%
2018/10/03	18	57.42	21	56.76	56.10	-3	5,789	-0.05%
2018/10/02	46	55.71	53	57.13	55.70	-7	5,593	-0.13%
2018/10/01	24	55.23	16	56.09	57.50	8	5,482	0.15%
2018/09/28	1	51.90	1	52.50	52.40	0	5,263	0.00%
2018/09/26	0	0.00	2	52.15	51.70	-2	5,240	-0.04%
2018/09/25	1	51.60	2	51.25	51.50	-1	5,224	-0.02%
2018/09/21	1	51.10	1	51.00	51.40	0	5,236	0.00%
2018/09/20	0	0.00	5	50.40	50.20	-5	5,264	-0.09%
2018/09/19	8	51.10	11	51.12	50.90	-3	5,261	-0.06%
2018/09/18	22	50.09	0	0.00	50.30	22	5,259	0.42%
2018/09/17	8	51.60	0	0.00	51.40	8	5,256	0.15%
2018/09/13	1	51.20	1	51.00	50.70	0	5,246	0.00%
2018/09/11	2	49.63	0	0.00	50.50	2	5,246	0.04%
2018/09/10	23	48.24	23	50.63	48.20	0	5,217	0.00%
2018/09/07	6	52.25	5	53.54	51.40	1	5,124	0.02%
2018/09/06	5	56.56	3	56.43	55.10	2	5,042	0.04%
2018/09/05	1	55.10	0	0.00	54.80	1	4,910	0.02%
2018/09/03	5	54.64	1	55.50	54.60	4	4,929	0.08%
2018/08/30	10	58.60	12	58.53	58.50	-2	5,008	-0.04%
2018/08/29	1	56.30	0	0.00	58.40	1	5,200	0.02%
2018/08/27	1	54.20	5	55.02	55.20	-4	5,241	-0.08%
2018/08/24	2	53.70	0	0.00	53.40	2	5,258	0.04%
2018/08/23	1	54.20	1	54.50	53.90	0	5,307	0.00%
2018/08/22	2	54.20	0	0.00	54.30	2	5,357	0.04%
2018/08/21	1	53.30	0	0.00	53.50	1	5,428	0.02%
2018/08/20	4	53.23	2	53.85	53.30	2	5,452	0.04%
2018/08/17	1	57.10	0	0.00	56.90	1	5,360	0.02%
2018/08/16	1	56.30	1	56.20	56.70	0	5,465	0.00%
2018/08/15	5	57.56	0	0.00	57.60	5	5,472	0.09%
2018/08/14	2	57.70	0	0.00	58.90	2	5,475	0.04%
2018/08/13	12	59.17	2	60.80	58.20	10	5,609	0.18%
2018/08/10	1	61.80	1	61.90	61.30	0	5,574	0.00%
2018/08/09	0	0.00	1	61.70	61.70	-1	5,699	-0.02%
2018/08/08	0	0.00	8	62.55	62.30	-8	5,729	-0.14%
2018/08/07	10	63.50	1	63.20	62.30	9	5,763	0.16%
2018/08/06	4	62.50	3	62.87	63.10	1	5,704	0.02%
2018/08/03	2	62.50	0	0.00	61.80	2	5,672	0.04%
2018/08/02	20	61.30	17	61.61	61.10	3	5,662	0.05%
2018/08/01	16	62.56	9	62.68	62.50	7	5,636	0.12%
2018/07/31	12	61.01	4	62.18	60.60	8	5,546	0.14%
2018/07/30	4	60.68	6	60.93	60.40	-2	5,491	-0.04%
2018/07/27	29	60.01	21	60.55	62.20	8	5,676	0.14%
2018/07/26	0	0.00	21	60.78	61.00	-21	5,536	-0.38%
2018/07/25	13	61.60	0	0.00	60.80	13	5,528	0.24%
2018/07/24	25	62.12	26	60.43	61.10	-1	5,503	-0.02%
2018/07/23	21	65.54	2	64.75	63.60	19	5,308	0.36%
2018/07/20	14	67.29	6	67.07	67.80	8	5,209	0.15%
2018/07/19	6	67.70	3	66.93	66.30	3	5,284	0.06%
2018/07/18	7	66.39	18	66.18	67.90	-11	5,321	-0.21%
2018/07/17	1	62.60	0	0.00	62.30	1	5,165	0.02%
2018/07/16	6	62.78	2	62.80	62.90	4	5,326	0.08%
2018/07/13	3	62.60	2	62.40	62.40	1	5,435	0.02%
2018/07/12	7	61.40	0	0.00	61.70	7	5,790	0.12%
2018/07/11	12	60.32	0	0.00	60.50	12	6,117	0.20%
2018/07/10	0	0.00	1	58.90	59.40	-1	6,364	-0.02%
2018/07/09	2	61.00	0	0.00	61.00	2	6,770	0.03%
2018/07/06	2	61.00	11	62.15	61.10	-9	6,760	-0.13%
2018/07/05	5	61.70	0	0.00	61.70	5	6,752	0.07%
2018/07/03	0	0.00	9	62.30	62.20	-9	6,799	-0.13%
2018/07/02	9	63.60	1	63.60	63.00	8	6,841	0.12%
2018/06/29	0	0.00	3	64.43	64.40	-3	6,841	-0.04%
2018/06/27	2	62.95	0	0.00	62.70	2	6,849	0.03%
2018/06/22	3	63.00	8	62.79	62.40	-5	6,917	-0.07%
2018/06/21	0	0.00	1	64.60	64.00	-1	6,896	-0.01%
2018/06/20	2	63.50	3	63.23	63.30	-1	6,947	-0.01%
2018/06/19	10	65.46	3	65.63	65.00	7	6,953	0.10%
2018/06/15	0	0.00	1	65.90	66.40	-1	6,975	-0.01%
2018/06/14	12	67.14	5	66.96	65.50	7	6,966	0.10%
2018/06/12	3	65.20	1	66.30	65.10	2	7,191	0.03%
2018/06/11	2	66.35	0	0.00	66.20	2	7,214	0.03%
2018/06/08	1	66.50	0	0.00	66.70	1	7,249	0.01%
2018/06/07	8	67.40	5	67.72	66.80	3	7,316	0.04%
2018/06/06	12	69.70	3	69.80	69.50	9	7,194	0.13%
2018/06/05	3	66.77	4	67.23	67.30	-1	7,006	-0.01%
2018/05/31	1	65.00	1	66.30	64.30	0	7,037	0.00%
2018/05/30	3	66.00	2	66.80	65.80	1	7,034	0.01%
2018/05/29	1	66.30	7	66.87	66.00	-6	7,029	-0.09%
2018/05/28	22	66.62	31	66.34	66.80	-9	6,988	-0.13%
2018/05/25	2	65.85	1	66.00	65.90	1	7,093	0.01%
2018/05/24	7	65.77	7	66.26	66.60	0	7,119	0.00%
2018/05/23	2	65.40	6	65.52	65.10	-4	7,096	-0.06%
2018/05/22	7	64.61	2	64.80	64.50	5	7,150	0.07%
2018/05/21	4	65.78	4	66.15	65.10	0	7,327	0.00%
2018/05/18	3	63.90	2	64.40	64.40	1	7,305	0.01%
2018/05/17	9	65.16	5	65.32	64.20	4	7,663	0.05%
2018/05/16	0	0.00	2	62.55	63.00	-2	7,943	-0.03%
2018/05/15	1	63.80	0	0.00	63.10	1	8,215	0.01%
2018/05/14	1	63.80	0	0.00	63.80	1	8,670	0.01%
2018/05/11	0	0.00	1	65.50	64.50	-1	8,955	-0.01%
2018/05/10	0	0.00	2	64.50	64.50	-2	9,567	-0.02%
2018/05/09	1	63.60	2	63.80	63.00	-1	9,803	-0.01%
2018/05/08	1	64.80	3	63.57	63.80	-2	10,168	-0.02%
2018/05/07	6	62.60	5	62.20	62.70	1	10,436	0.01%
2018/05/04	7	60.73	64	61.05	61.20	-57	10,847	-0.53%
2018/05/03	4	64.35	2	65.40	63.80	2	10,823	0.02%
2018/05/02	1	66.30	1	66.00	65.60	0	11,215	0.00%
2018/04/27	2	64.40	0	0.00	64.20	2	11,456	0.02%
2018/04/26	6	64.53	4	63.53	63.50	2	11,494	0.02%
2018/04/25	12	64.74	19	65.17	65.50	-7	11,423	-0.06%
2018/04/24	77	62.12	11	62.31	62.90	66	11,292	0.58%
2018/04/23	4	66.68	9	66.88	66.00	-5	11,038	-0.05%
2018/04/20	22	68.75	12	68.68	68.10	10	10,952	0.09%
2018/04/19	22	67.92	11	68.46	67.80	11	10,791	0.10%
2018/04/18	19	68.21	75	70.32	68.50	-56	10,695	-0.52%
2018/04/17	19	72.94	37	75.13	71.00	-18	10,337	-0.17%
2018/04/16	22	79.32	10	79.44	78.20	12	10,028	0.12%
2018/04/13	10	78.59	25	78.73	77.50	-15	9,783	-0.15%
2018/04/12	0	0.00	2	72.40	72.60	-2	9,424	-0.02%
2018/04/11	8	71.73	2	72.00	71.70	6	9,583	0.06%
2018/04/10	2	72.10	0	0.00	71.70	2	9,573	0.02%
2018/04/09	0	0.00	4	72.18	72.70	-4	9,556	-0.04%
2018/04/03	3	70.70	0	0.00	71.20	3	9,530	0.03%
2018/04/02	1	72.50	1	72.70	72.50	0	9,489	0.00%
2018/03/31	1	72.80	5	72.86	72.80	-4	9,492	-0.04%
2018/03/30	6	73.67	30	73.00	72.70	-24	9,500	-0.25%
2018/03/29	7	72.84	0	0.00	72.40	7	9,550	0.07%
2018/03/28	10	73.13	5	72.88	72.90	5	9,532	0.05%
2018/03/27	17	73.35	1	73.70	73.10	16	9,510	0.17%
2018/03/26	0	0.00	1.3	71.46	71.40	-1.3	9,514	-0.01%
2018/03/23	30	70.53	0	0.00	71.10	30	9,584	0.31%
2018/03/22	1	74.00	1	72.90	72.50	0	9,572	0.00%
2018/03/21	1	74.50	1	74.00	73.50	0	9,582	0.00%
2018/03/20	3	73.50	2	73.40	73.40	1	9,571	0.01%
2018/03/19	14	75.09	4	75.03	74.10	10	9,578	0.10%
2018/03/16	12	73.69	9	73.91	73.50	3	9,445	0.03%
2018/03/15	3	73.20	4	72.45	72.90	-1	9,417	-0.01%
2018/03/14	3	72.63	0	0.00	71.90	3	9,447	0.03%
2018/03/13	12	73.12	2	73.55	73.20	10	9,506	0.11%
2018/03/12	3	72.10	11	71.55	71.90	-8	9,604	-0.08%
2018/03/09	2	71.00	4	72.13	70.90	-2	9,821	-0.02%
2018/03/08	13	72.82	5	72.32	72.10	8	9,799	0.08%
2018/03/07	3	69.90	2	69.30	70.20	1	9,717	0.01%
2018/03/06	14	69.90	8	69.89	70.00	6	9,756	0.06%
2018/03/05	2	70.50	1	70.60	70.00	1	9,774	0.01%
2018/03/02	2	71.00	10	71.10	71.00	-8	9,787	-0.08%
2018/03/01	13	71.82	30	71.60	71.90	-17	9,791	-0.17%
2018/02/27	37	74.51	12	73.91	72.60	25	9,849	0.25%
2018/02/26	10	73.70	26	72.96	73.20	-16	9,747	-0.16%
2018/02/23	6	73.08	13	72.78	72.90	-7	9,745	-0.07%
2018/02/22	28	73.34	10	72.73	72.50	18	9,784	0.18%
2018/02/21	18	73.80	12	73.34	73.70	6	9,834	0.06%
2018/02/12	101	69.70	8	70.04	68.90	93	9,840	0.95%	大買/
2018/02/09	23	68.01	17	66.15	69.80	6	9,841	0.06%
2018/02/08	47	72.04	53	72.62	70.80	-6	9,486	-0.06%
2018/02/07	27	78.81	4	77.18	75.50	23	9,260	0.25%
2018/02/06	111	77.13	19	78.42	76.60	92	9,230	1.00%	大買/
2018/02/05	16	85.20	5	85.56	85.00	11	8,934	0.12%
2018/02/02	31	92.53	41	92.22	91.40	-10	8,933	-0.11%
2018/02/01	22	101.98	29	103.38	101.50	-7	8,656	-0.08%
2018/01/31	39	101.35	50	102.33	104.00	-11	8,489	-0.13%
2018/01/30	39	101.38	9	101.09	99.50	30	8,227	0.36%
2018/01/29	13	100.62	46	101.03	100.50	-33	8,091	-0.41%
2018/01/26	21	95.84	176	96.76	96.80	-155	7,838	-1.98%	大賣/鉅額交易
2018/01/25	56	95.01	66	94.55	94.70	-10	7,710	-0.13%
2018/01/24	15	92.39	19	90.31	92.90	-4	7,540	-0.05%
2018/01/23	21	90.14	4	90.05	88.30	17	7,405	0.23%
2018/01/22	1	89.00	7	88.86	88.70	-6	7,440	-0.08%
2018/01/19	1	86.60	4	87.20	86.70	-3	7,471	-0.04%
2018/01/18	5	87.00	2	87.80	86.70	3	7,480	0.04%
2018/01/17	1	87.60	1	87.00	87.60	0	7,547	0.00%
2018/01/16	1	86.70	5	87.72	87.60	-4	7,569	-0.05%
2018/01/15	1	86.40	0	0.00	86.40	1	7,571	0.01%
2018/01/12	1	86.10	11	86.06	86.10	-10	7,609	-0.13%
2018/01/11	1	84.70	4	85.50	84.70	-3	7,656	-0.04%
2018/01/10	2	85.25	10	85.00	84.50	-8	7,841	-0.10%
2018/01/09	5	86.66	8	86.03	85.80	-3	7,898	-0.04%
2018/01/08	4	87.95	3	87.60	87.20	1	7,993	0.01%
2018/01/05	11	88.93	10	88.91	87.20	1	7,976	0.01%
2018/01/04	0	0.00	5	85.64	85.80	-5	7,890	-0.06%
2018/01/03	1	84.60	3	84.30	84.40	-2	7,991	-0.03%
2018/01/02	1	82.70	1	83.30	83.70	0	8,156	0.00%