TPK-KY (3673)-元大-太平券商分點個股進出

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
36.70
漲跌
▲0.40
漲幅
+1.10%
成交量
864張
產業
上市光電類股▲1.03%
552人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

TPK-KY (3673)籌碼相關－元大-太平券商分點個股進出

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

元大-太平券商分點個股進出
元大-太平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
2024/06/12	1	36.50	0	0.00	36.30	1	2,200	0.05%
2024/06/07	3	37.05	0	0.00	37.05	3	2,209	0.14%
2024/06/05	0	0.00	5	37.68	37.30	-5	2,283	-0.22%
2024/06/03	1	38.35	0	0.00	38.25	1	2,333	0.04%
2024/05/29	2	39.10	5	39.10	38.80	-3	2,388	-0.13%
2024/05/28	6	38.74	4	39.00	39.45	2	2,358	0.08%
2024/05/23	0	0.00	3	37.75	37.15	-3	2,281	-0.13%
2024/05/20	0	0.00	2	37.58	37.75	-2	2,239	-0.09%
2024/05/15	2	37.10	0	0.00	36.65	2	2,385	0.08%
2024/05/13	0	0.00	15	36.50	36.60	-15	2,391	-0.63%
2024/05/07	6	36.68	0	0.00	36.80	6	2,439	0.25%
2024/04/30	10	38.35	0	0.00	38.30	10	2,543	0.39%
2024/04/29	0	0.00	2	38.60	38.95	-2	2,535	-0.08%
2024/04/25	1	36.85	1	36.70	36.70	0	2,507	0.00%
2024/04/22	15	37.10	15	36.13	36.00	0	2,579	0.00%
2024/04/18	0	0.00	1	37.70	37.70	-1	2,577	-0.04%
2024/04/17	0	0.00	0.1	37.40	37.00	-0.1	2,582	-0.01%
2024/04/15	0	0.00	2	38.75	38.05	-2	2,557	-0.08%
2024/04/12	2	38.73	1	39.05	38.80	1	2,563	0.04%
2024/04/11	4	39.59	1.2	39.93	39.45	2.8	2,603	0.11%
2024/04/10	1	40.05	1	39.80	40.35	0	2,595	0.00%
2024/04/09	3	38.63	1.1	38.97	38.60	1.9	2,554	0.07%
2024/04/08	1	38.60	9	38.66	38.65	-8	2,582	-0.31%
2024/04/03	7	39.11	12	39.78	39.10	-5	2,546	-0.20%
2024/04/02	0	0.00	2.3	38.65	38.60	-2.3	2,462	-0.09%
2024/04/01	0	0.00	12	38.04	38.10	-12	2,394	-0.50%
2024/03/29	2.1	36.80	1	36.80	36.85	1.1	2,312	0.05%
2024/03/28	0	0.00	1	37.20	36.90	-1	2,288	-0.04%
2024/03/27	0	0.00	10	36.55	36.45	-10	2,223	-0.45%
2024/03/26	2	35.93	0	0.00	35.95	2	2,181	0.09%
2024/03/21	0	0.00	1	34.65	35.10	-1	2,047	-0.05%
2024/03/20	0	0.00	1	33.95	33.90	-1	2,021	-0.05%
2024/03/15	0.1	34.05	0	0.00	34.15	0.1	2,008	0.01%
2024/03/14	0.2	34.41	0	0.00	34.45	0.2	1,985	0.01%
2024/03/11	0.1	34.15	0	0.00	33.85	0.1	1,933	0.01%
2024/03/06	3	35.22	0	0.00	34.85	3	1,813	0.17%
2024/03/04	2	35.00	0	0.00	35.00	2	1,724	0.12%
2024/02/23	2	36.15	0	0.00	35.65	2	1,730	0.12%
2024/02/20	7	37.50	0	0.00	36.95	7	1,699	0.41%
2024/02/19	3	37.75	0	0.00	37.50	3	1,693	0.18%
2024/02/16	0	0.00	1	37.00	37.35	-1	1,662	-0.06%
2024/02/15	0	0.00	4	34.65	34.60	-4	1,558	-0.26%
2024/02/05	0	0.00	4	34.63	34.45	-4	1,549	-0.26%
2024/02/01	1	35.50	0	0.00	35.50	1	1,508	0.07%
2024/01/30	1	36.25	1	37.15	36.15	0	1,491	0.00%
2024/01/29	6	36.92	4	36.90	36.90	2	1,464	0.14%
2024/01/26	3	37.30	1	36.65	36.35	2	1,447	0.14%
2024/01/22	8	35.40	0	0.00	35.30	8	1,299	0.62%
2024/01/18	2	35.40	0	0.00	35.70	2	1,266	0.16%
2024/01/17	0	0.00	1	35.45	34.80	-1	1,249	-0.08%
2024/01/16	1	36.10	0	0.00	36.10	1	1,219	0.08%
2024/01/12	0	0.00	1	35.85	35.35	-1	1,165	-0.09%
2024/01/11	1	36.20	1	36.00	36.30	0	1,146	0.00%
2024/01/08	6	36.82	8	37.00	36.50	-2	1,113	-0.18%
2024/01/05	11	37.51	8	38.20	37.40	3	1,096	0.27%
2024/01/04	7	37.68	0	0.00	37.05	7	1,012	0.69%
2024/01/02	2	38.08	1	36.50	38.10	1	907	0.11%
2023/12/29	0	0.00	1	36.35	36.20	-1	840	-0.12%
2023/12/28	0	0.00	1	36.35	36.50	-1	829	-0.12%
2023/12/26	1	35.40	0	0.00	35.65	1	809	0.12%
2023/12/19	1	34.60	0	0.00	34.40	1	785	0.13%
2023/12/12	1	35.15	0	0.00	35.15	1	829	0.12%
2023/12/08	1	35.10	0	0.00	34.75	1	840	0.12%
2023/12/05	0	0.00	1	36.15	36.00	-1	842	-0.12%
2023/12/04	1	36.05	1	36.05	35.85	0	834	0.00%
2023/11/24	0	0.00	1	36.25	36.05	-1	867	-0.12%
2023/11/21	1	35.65	0	0.00	34.90	1	832	0.12%
2023/11/16	0	0.00	3	34.60	34.85	-3	842	-0.36%
2023/11/13	0	0.00	3	33.15	33.10	-3	848	-0.35%
2023/11/03	3	32.65	0	0.00	32.75	3	1,092	0.27%
2023/10/20	0	0.00	4	32.20	32.35	-4	1,255	-0.32%
2023/10/18	3	33.40	0	0.00	33.15	3	1,304	0.23%
2023/09/22	0	0.00	0	35.95	33.70	0	2,088	0.00%
2023/09/18	0	0.00	1	34.50	34.60	-1	2,360	-0.04%
2023/08/31	2	34.70	0	0.00	34.65	2	3,607	0.06%
2023/08/10	5.1	35.58	0	0.00	35.40	5.1	4,741	0.11%
2023/08/08	4	38.58	4	38.20	38.10	0	4,665	0.00%
2023/08/04	1	38.35	0	0.00	38.90	1	4,781	0.02%
2023/08/02	2	38.40	0	0.00	38.35	2	4,876	0.04%
2023/07/31	1	39.10	1	39.10	39.15	0	4,954	0.00%
2023/07/27	3	40.20	3	40.23	40.45	0	5,096	0.00%
2023/07/26	1	39.80	0	0.00	39.75	1	5,089	0.02%
2023/07/25	0	0.00	21	39.59	39.60	-21	5,107	-0.41%
2023/07/24	29	39.40	0	0.00	39.40	29	5,107	0.57%
2023/07/21	2	40.25	1	40.50	40.10	1	5,091	0.02%
2023/07/20	0	0.00	3	40.85	40.80	-3	5,113	-0.06%
2023/07/19	2	39.93	1	40.35	40.00	1	5,127	0.02%
2023/07/18	1.1	40.26	1	41.70	40.15	0.1	5,194	0.00%
2023/07/17	1	41.95	0	0.00	41.80	1	5,365	0.02%
2023/07/14	0	0.00	6	41.36	41.25	-6	5,904	-0.10%
2023/07/13	1	41.85	1	41.50	41.50	0	5,946	0.00%
2023/07/12	2	42.05	1.5	42.53	42.05	0.5	5,992	0.01%
2023/07/11	0	0.00	1.1	42.63	42.10	-1.1	6,128	-0.02%
2023/07/10	1	42.90	2	42.70	42.45	-1	6,131	-0.02%
2023/07/07	11	43.25	10	43.83	43.10	1	6,198	0.02%
2023/07/06	2	45.63	0	0.00	45.30	2	6,206	0.03%
2023/07/05	3	45.85	0	0.00	45.55	3	6,179	0.05%
2023/07/04	1.5	45.58	2	45.40	45.55	-0.5	6,114	-0.01%
2023/07/03	0	45.65	14	45.58	45.35	-14	6,039	-0.23%
2023/06/30	4	44.03	2	44.20	44.30	2	5,949	0.03%
2023/06/29	8	43.46	34	43.85	43.90	-26	5,909	-0.44%
2023/06/28	4	43.16	4	43.34	43.25	0	5,876	0.00%
2023/06/27	16	43.21	1	43.55	43.05	15	5,870	0.26%
2023/06/26	13.1	45.08	16	44.19	43.95	-2.9	5,812	-0.05%
2023/06/21	14	44.84	11	44.96	45.05	3	5,673	0.05%
2023/06/20	6	42.56	9	42.71	42.70	-3	5,357	-0.06%
2023/06/19	1	41.35	2	42.50	42.50	-1	5,310	-0.02%
2023/06/16	11	42.23	1	42.35	41.85	10	5,255	0.19%
2023/06/15	6	42.43	1	42.30	42.65	5	5,181	0.10%
2023/06/14	0	0.00	4	43.01	42.40	-4	5,159	-0.08%
2023/06/13	0	0.00	49.3	43.08	42.70	-49.3	5,169	-0.95%
2023/06/12	0	42.78	6	43.05	42.80	-6	5,144	-0.12%
2023/06/09	16	42.74	9	42.91	42.75	7	5,135	0.14%
2023/06/08	22	43.85	20	44.55	43.80	2	5,065	0.04%
2023/06/07	1.2	43.33	3	43.25	43.20	-1.8	4,933	-0.04%
2023/06/06	2	43.70	3	43.65	43.95	-1	4,808	-0.02%
2023/06/05	4	42.91	7	43.11	42.90	-3	4,731	-0.06%
2023/06/02	10.1	42.61	2	42.60	42.35	8.1	4,735	0.17%
2023/06/01	1	43.05	1	44.15	43.25	0	4,749	0.00%
2023/05/30	11.1	42.02	10	42.00	42.00	1.1	4,518	0.02%
2023/05/29	0	0.00	15	41.73	41.75	-15	4,490	-0.33%
2023/05/26	0	0.00	2	41.03	41.00	-2	4,527	-0.04%
2023/05/25	0	0.00	3	41.75	41.60	-3	4,639	-0.06%
2023/05/24	0	0.00	0.1	41.30	41.55	-0.1	4,706	0.00%
2023/05/23	1	41.90	0	0.00	41.60	1	4,677	0.02%
2023/05/22	4	41.39	3.1	41.75	41.60	0.9	4,624	0.02%
2023/05/19	1	40.40	1	40.80	40.30	0	4,515	0.00%
2023/05/18	2	40.98	3	40.97	40.50	-1	4,443	-0.02%
2023/05/17	0	0.00	14	40.59	40.60	-14	4,302	-0.33%
2023/05/16	6	39.08	6	38.86	38.95	0	4,083	0.00%
2023/05/15	1	38.10	0	0.00	38.30	1	4,023	0.02%
2023/05/11	4	37.96	4	37.90	37.60	0	3,987	0.00%
2023/05/10	7	38.69	4	38.50	38.45	3	3,927	0.08%
2023/05/09	1	39.70	3	39.45	39.55	-2	3,851	-0.05%
2023/05/08	2	38.70	6	38.75	38.75	-4	3,758	-0.11%
2023/05/05	36	38.22	3	38.65	38.30	33	3,720	0.89%
2023/05/04	4	38.31	14	38.62	38.95	-10	3,654	-0.27%
2023/05/03	4	37.25	0	0.00	37.05	4	3,480	0.11%
2023/05/02	0	0.00	1	37.45	37.50	-1	3,473	-0.03%
2023/04/27	1	37.50	0	0.00	37.45	1	3,434	0.03%
2023/04/26	1	37.05	1	36.85	37.20	0	3,407	0.00%
2023/04/25	2	37.70	2	37.28	36.90	0	3,382	0.00%
2023/04/24	2	37.90	0	0.00	37.70	2	3,331	0.06%
2023/04/21	9	38.03	1.1	37.80	37.50	7.9	3,281	0.24%
2023/04/20	9	39.41	2	39.03	38.50	7	3,166	0.22%
2023/04/19	15	42.20	36	42.49	41.25	-21	2,923	-0.72%
2023/04/18	0	0.00	0.2	41.50	41.50	-0.2	2,349	-0.01%
2023/04/17	23	37.91	13	38.05	37.75	10	2,264	0.44%
2023/04/14	12	37.83	8	38.23	37.90	4	2,165	0.18%
2023/04/13	3	36.55	2	36.80	36.25	1	1,988	0.05%
2023/04/12	17	37.00	11	36.56	36.80	6	1,947	0.31%
2023/04/11	3	36.35	5.9	36.10	36.40	-2.9	1,843	-0.16%
2023/04/10	0	0.00	2	33.85	34.60	-2	1,719	-0.12%
2023/03/29	1	34.30	0	0.00	34.65	1	1,665	0.06%
2023/03/28	2.1	34.68	4	34.35	34.30	-1.9	1,666	-0.11%
2023/03/27	1	35.15	0	0.00	35.00	1	1,634	0.06%
2023/03/24	4.1	35.54	0	0.00	35.30	4.1	1,629	0.25%
2023/03/23	4	35.19	0	0.00	35.15	4	1,604	0.25%
2023/03/22	0	0.00	18	35.58	35.30	-18	1,593	-1.13%
2023/03/21	1	34.75	0	0.00	34.75	1	1,549	0.06%
2023/03/16	1	34.20	0	0.00	34.10	1	1,501	0.07%
2023/03/15	2	34.70	0	0.00	34.40	2	1,467	0.14%
2023/03/14	11	35.31	1	35.95	35.00	10	1,453	0.69%
2023/03/13	1	34.60	0	35.60	35.60	1	1,411	0.07%
2023/03/10	6	34.82	3	34.73	34.50	3	1,357	0.22%
2023/03/09	5	35.82	6	35.57	35.50	-1	1,311	-0.08%
2023/03/08	2	36.15	2	36.10	36.10	0	1,277	0.00%
2023/03/07	22.2	36.73	23	36.75	36.75	-0.8	1,226	-0.07%
2023/03/06	3	36.50	7	36.23	36.50	-4	1,156	-0.35%
2023/03/03	1	34.05	0	0.00	34.10	1	1,046	0.10%
2023/03/01	2	33.70	0	0.00	33.75	2	1,000	0.20%
2023/02/24	4	34.08	2	34.10	34.20	2	970	0.21%
2023/02/23	0	0.00	5	34.78	35.05	-5	888	-0.56%
2023/02/22	3	33.57	4	33.26	33.95	-1	712	-0.14%
2023/02/21	1	31.80	0	0.00	31.75	1	604	0.17%
2023/02/20	0	0.00	3	31.75	31.95	-3	605	-0.50%
2023/02/14	1	30.80	1	30.90	30.85	0	624	0.00%
2023/02/06	0	0.00	24	31.45	31.25	-24	641	-3.74%
2023/02/03	0	0.00	11	31.36	31.35	-11	634	-1.73%
2023/02/02	35	30.80	0	0.00	31.05	35	627	5.58%
2023/01/31	0	0.00	2	30.50	30.60	-2	665	-0.30%
2023/01/17	1	29.60	0	0.00	29.45	1	673	0.15%
2022/12/29	0	0.00	1	29.20	29.35	-1	791	-0.13%
2022/12/20	4	30.14	0	0.00	29.50	4	843	0.47%
2022/12/13	0	0.00	1	30.70	30.50	-1	878	-0.11%
2022/12/08	0	0.00	4	30.65	30.55	-4	888	-0.45%
2022/12/01	1	31.90	0	0.00	31.85	1	892	0.11%
2022/11/22	0	0.00	1	31.25	31.05	-1	963	-0.10%
2022/11/17	1	31.50	0	0.00	31.55	1	1,091	0.09%
2022/11/11	0	0.00	3	31.00	30.60	-3	1,247	-0.24%
2022/10/28	4	28.50	1	28.25	28.10	3	1,268	0.24%
2022/10/27	1	29.55	1	29.60	29.70	0	1,228	0.00%
2022/10/26	4	29.56	1	29.35	29.30	3	1,229	0.24%
2022/10/21	2	30.15	1	30.05	29.80	1	1,222	0.08%
2022/10/20	1	30.55	0	0.00	30.50	1	1,219	0.08%
2022/10/19	1	31.85	0	0.00	31.20	1	1,218	0.08%
2022/10/18	0	0.00	10	31.69	31.60	-10	1,208	-0.83%
2022/10/14	0	0.00	1	31.05	31.65	-1	1,210	-0.08%
2022/10/13	11	30.44	1	30.15	29.80	10	1,219	0.82%
2022/10/12	1	30.40	0	0.00	31.05	1	1,210	0.08%
2022/10/11	0	0.00	4	31.05	30.95	-4	1,208	-0.33%
2022/10/07	0	0.00	0	33.00	32.60	0	1,189	0.00%
2022/10/03	0	0.00	5	31.35	31.25	-5	1,174	-0.43%
2022/09/30	1	31.05	0	0.00	31.55	1	1,174	0.09%
2022/09/29	5	31.00	0	0.00	30.90	5	1,169	0.43%
2022/09/26	1	32.20	13	32.91	32.15	-12	1,153	-1.04%
2022/09/23	3	34.77	0	0.00	34.20	3	1,160	0.26%
2022/09/22	1	34.35	0	0.00	34.30	1	1,171	0.09%
2022/09/21	0	0.00	2	35.00	34.90	-2	1,165	-0.17%
2022/09/13	2	35.80	0	0.00	35.60	2	1,197	0.17%
2022/09/08	3	35.40	0	0.00	35.45	3	1,213	0.25%
2022/09/07	0	0.00	12	34.98	34.40	-12	1,216	-0.99%
2022/09/05	0	0.00	1	34.85	34.85	-1	1,213	-0.08%
2022/09/02	0	0.00	1	35.45	35.45	-1	1,207	-0.08%
2022/08/31	5	36.55	0	0.00	36.35	5	1,185	0.42%
2022/08/30	2	36.30	12	36.43	36.35	-10	1,181	-0.85%
2022/08/29	1	36.15	4	36.49	36.05	-3	1,214	-0.25%
2022/08/26	10	37.87	0	0.00	37.50	10	1,183	0.85%
2022/08/25	3.7	36.53	0	0.00	36.85	3.7	1,090	0.34%
2022/08/24	5	36.80	0	0.00	36.00	5	1,069	0.47%
2022/08/22	1.3	36.47	2	37.03	36.35	-0.7	1,010	-0.07%
2022/08/19	14	35.85	16	36.03	36.10	-2	934	-0.21%
2022/08/17	1	33.80	0	0.00	33.80	1	873	0.11%
2022/08/01	0	0.00	3	34.05	34.75	-3	963	-0.31%
2022/07/28	2	34.50	0	0.00	34.10	2	987	0.20%
2022/07/26	1	34.10	0	0.00	33.85	1	978	0.10%
2022/07/13	1	34.05	1	34.05	34.15	0	1,035	0.00%
2022/07/01	0	0.00	1	32.65	32.35	-1	1,134	-0.09%
2022/06/29	0	0.00	1	34.85	34.85	-1	1,119	-0.09%
2022/06/16	0	0.00	1	35.35	34.25	-1	1,090	-0.09%
2022/06/09	0	0.00	1	34.85	34.80	-1	1,132	-0.09%
2022/06/08	2	35.05	0	0.00	34.75	2	1,140	0.18%
2022/06/07	2	35.43	3	35.37	35.20	-1	1,149	-0.09%
2022/06/06	0	0.00	1	34.80	34.80	-1	1,115	-0.09%
2022/05/27	0	0.00	2	33.65	33.70	-2	1,185	-0.17%
2022/05/26	0	0.00	1.1	33.55	33.50	-1.1	1,203	-0.09%
2022/05/24	3	33.65	1	33.65	33.00	2	1,248	0.16%
2022/05/18	3	33.10	0	0.00	32.90	3	1,250	0.24%
2022/05/17	0.1	32.50	0	0.00	32.45	0.1	1,254	0.01%
2022/05/16	0	0.00	11	31.95	32.15	-11	1,263	-0.87%
2022/05/13	1	31.20	1	31.65	31.95	0	1,262	0.00%
2022/05/12	2	30.63	2	31.20	30.85	0	1,262	0.00%
2022/05/10	10	31.65	0	0.00	31.90	10	1,230	0.81%
2022/05/09	6.2	32.27	0	0.00	31.85	6.2	1,214	0.51%
2022/05/06	2	33.20	5	33.25	33.30	-3	1,180	-0.25%
2022/05/05	5	34.25	0	0.00	34.20	5	1,167	0.43%
2022/04/29	0	0.00	30	34.75	34.35	-30	1,190	-2.52%
2022/04/28	30	34.15	0	0.00	34.10	30	1,201	2.50%
2022/04/27	2	33.70	0	0.00	34.05	2	1,193	0.17%
2022/04/25	0.1	35.05	0	0.00	35.05	0.1	1,181	0.01%
2022/04/22	0.1	36.35	0	0.00	36.35	0.1	1,166	0.01%
2022/04/19	1	36.45	0	0.00	36.55	1	1,224	0.08%
2022/04/18	1	36.30	0	0.00	36.15	1	1,246	0.08%
2022/04/06	3	36.07	0	0.00	36.00	3	1,573	0.19%
2022/03/25	0	0.00	1	37.85	37.70	-1	1,623	-0.06%
2022/03/16	1	36.85	0	0.00	36.35	1	1,713	0.06%
2022/03/15	1	36.70	0	0.00	36.60	1	1,721	0.06%
2022/03/11	0	0.00	1	37.00	37.40	-1	1,744	-0.06%
2022/03/10	0	0.00	0.1	36.63	37.00	-0.1	1,752	-0.01%
2022/03/08	3	35.52	0	0.00	35.55	3	1,740	0.17%
2022/03/07	3.1	36.97	0	0.00	36.90	3.1	1,716	0.18%
2022/03/03	0	0.00	1	38.20	38.15	-1	1,729	-0.06%
2022/03/02	2.1	37.90	0	0.00	37.90	2.1	1,749	0.12%
2022/03/01	2	38.40	0	0.00	38.40	2	1,756	0.11%
2022/02/25	1	38.95	1	38.40	38.45	0	1,758	0.00%
2022/02/24	1	39.60	0	0.00	39.05	1	1,745	0.06%
2022/02/14	1	39.45	2	39.55	39.50	-1	1,981	-0.05%
2022/02/11	3	40.13	0	0.00	40.10	3	1,984	0.15%
2022/02/08	2	40.55	0	0.00	40.35	2	2,030	0.10%
2022/02/07	0.2	39.79	0	0.00	40.00	0.2	2,050	0.01%
2022/01/26	1	39.40	0	0.00	39.40	1	2,074	0.05%
2022/01/24	22	39.51	0	0.00	40.25	22	2,360	0.93%
2022/01/21	1	40.55	0	0.00	40.10	1	2,545	0.04%
2022/01/14	4	40.93	0	0.00	40.70	4	2,925	0.14%
2022/01/13	0	0.00	1	41.85	41.80	-1	2,904	-0.03%
2022/01/12	6	41.85	1	41.90	41.80	5	2,903	0.17%
2022/01/11	1	42.45	1	42.95	42.65	0	2,885	0.00%
2022/01/10	6.3	42.72	12	42.69	42.70	-5.8	2,863	-0.20%
2022/01/07	21	45.00	37	44.95	43.70	-16	2,813	-0.57%
2022/01/06	0	0.00	4.4	43.92	44.00	-4.4	2,553	-0.17%
2022/01/04	1	42.45	0	0.00	42.80	1	2,535	0.04%
2022/01/03	4	43.10	1	42.60	42.70	3	2,526	0.12%
2021/12/30	0	0.00	2	43.90	43.45	-2	2,520	-0.08%
2021/12/29	0	0.00	4	43.43	43.50	-4	2,512	-0.16%
2021/12/28	0	0.00	1	43.35	43.30	-1	2,529	-0.04%
2021/12/27	0	0.00	2	43.40	43.10	-2	2,544	-0.08%
2021/12/21	0	0.00	4	43.00	42.75	-4	2,579	-0.16%
2021/12/16	0	0.00	2	42.30	42.30	-2	2,562	-0.08%
2021/12/15	3	41.58	1	41.35	41.35	2	2,564	0.08%
2021/12/14	1	41.70	0	0.00	41.60	1	2,646	0.04%
2021/12/13	0	0.00	3	43.20	42.50	-3	2,648	-0.11%
2021/12/10	1	41.90	2	42.05	41.85	-1	2,631	-0.04%
2021/12/09	1	41.90	0	0.00	41.90	1	2,626	0.04%
2021/12/02	0.4	40.06	0	0.00	40.25	0.4	2,646	0.02%
2021/12/01	0	0.00	3	40.38	40.45	-3	2,639	-0.11%
2021/11/30	3	40.07	0	0.00	39.50	3	2,641	0.11%
2021/11/29	0	0.00	8	40.12	39.90	-8	2,644	-0.30%
2021/11/26	0	0.00	1	41.10	40.90	-1	2,624	-0.04%
2021/11/25	1	42.15	3	42.40	41.90	-2	2,608	-0.08%
2021/11/24	2	42.13	3	42.00	41.95	-1	2,581	-0.04%
2021/11/19	2	41.80	2	41.70	41.40	0	2,548	0.00%
2021/11/18	3	40.80	0	0.00	41.35	3	2,535	0.12%
2021/11/17	3	41.05	2	41.25	40.65	1	2,472	0.04%
2021/11/16	0	0.00	1	41.40	41.15	-1	2,434	-0.04%
2021/11/15	1	42.05	1	41.85	41.85	0	2,433	0.00%
2021/11/12	3	41.30	1	41.40	41.30	2	2,409	0.08%
2021/11/11	5	41.25	3	41.50	40.80	2	2,417	0.08%
2021/11/10	1	41.10	0	0.00	40.70	1	2,409	0.04%
2021/11/09	0	0.00	2	41.05	40.85	-2	2,422	-0.08%
2021/11/05	1	40.40	0	0.00	40.40	1	2,501	0.04%
2021/11/04	0	0.00	1	41.60	41.05	-1	2,504	-0.04%
2021/11/03	3	41.35	1	41.25	41.30	2	2,493	0.08%
2021/11/02	9	42.68	5	42.31	40.75	4	2,478	0.16%
2021/11/01	6	43.54	9	42.81	43.20	-3	2,378	-0.13%
2021/10/29	8	42.76	6	43.17	42.50	2	2,209	0.09%
2021/10/28	5	42.50	5	43.29	44.30	0	2,034	0.00%
2021/10/27	2	39.60	1	39.85	40.30	1	1,858	0.05%
2021/10/26	5	40.18	1	39.80	39.95	4	1,849	0.22%
2021/10/25	0	41.45	12.1	41.19	41.05	-12	1,805	-0.67%
2021/10/19	0	0.00	1	38.35	38.35	-1	1,730	-0.06%
2021/10/18	1	37.35	5	37.45	37.60	-4	1,739	-0.23%
2021/10/14	5	36.95	0	0.00	37.05	5	1,798	0.28%
2021/10/08	2	38.30	0	0.00	38.30	2	1,809	0.11%
2021/10/06	2	38.55	0	0.00	37.75	2	1,851	0.11%
2021/10/01	0	0.00	2	39.05	38.45	-2	1,908	-0.10%
2021/09/30	0	0.00	16	38.44	38.95	-16	1,909	-0.84%
2021/09/29	0.1	37.35	0	0.00	37.40	0.1	1,875	0.00%
2021/09/27	0	0.00	3	37.68	37.90	-3	1,906	-0.16%
2021/09/24	0	0.00	1	37.30	37.30	-1	1,926	-0.05%
2021/09/23	5	37.46	0	0.00	37.35	5	1,968	0.25%
2021/09/17	3	38.30	0	0.00	38.75	3	2,113	0.14%
2021/09/16	1	38.30	0	0.00	38.40	1	2,034	0.05%
2021/09/14	1	38.25	1	38.15	38.05	0	2,032	0.00%
2021/09/10	0	0.00	5.1	38.28	38.10	-5.1	2,081	-0.25%
2021/09/09	5	37.12	0	0.00	37.20	5	2,086	0.24%
2021/09/08	2.3	37.31	0	0.00	36.85	2.3	2,092	0.11%
2021/09/06	0	0.00	1	39.20	39.00	-1	2,083	-0.05%
2021/09/02	1	39.25	0	0.00	39.05	1	2,134	0.05%
2021/08/26	3	39.50	0	0.00	39.50	3	2,203	0.14%
2021/08/20	1	38.30	0	0.00	38.30	1	2,358	0.04%
2021/08/18	2	38.50	0	0.00	39.25	2	2,402	0.08%
2021/08/16	6	40.45	1	39.60	39.60	5	2,447	0.20%
2021/08/12	20	40.25	20	39.95	39.90	0	2,487	0.00%
2021/08/11	24.5	39.82	0	0.00	39.80	24.5	2,508	0.98%
2021/08/10	0.1	41.90	0	0.00	41.50	0.1	2,514	0.00%
2021/08/09	0	0.00	1	42.60	42.35	-1	2,621	-0.04%
2021/08/03	0	0.00	1	42.40	42.45	-1	3,432	-0.03%
2021/08/02	0	0.00	3	43.00	43.00	-3	3,511	-0.09%
2021/07/30	0	0.00	1	43.55	42.90	-1	3,725	-0.03%
2021/07/29	1	43.30	0	0.00	43.00	1	3,796	0.03%
2021/07/27	1	43.80	0	0.00	43.65	1	4,514	0.02%
2021/07/26	1	44.05	0	0.00	44.00	1	4,858	0.02%
2021/07/22	0	0.00	1	44.50	44.20	-1	5,665	-0.02%
2021/07/21	0	0.00	1	44.60	43.70	-1	6,053	-0.02%
2021/07/20	0	0.00	2	44.60	44.35	-2	6,129	-0.03%
2021/07/19	0.1	45.05	0	0.00	44.95	0.1	6,169	0.00%
2021/07/16	0	0.00	10	45.25	45.40	-10	6,246	-0.16%
2021/07/15	1	45.10	0	0.00	45.10	1	6,322	0.02%
2021/07/13	0.1	45.05	0	0.00	44.95	0.1	6,548	0.00%
2021/07/12	0	0.00	2	45.05	45.00	-2	6,614	-0.03%
2021/07/09	12.3	44.60	0	0.00	44.65	12.3	6,681	0.18%
2021/07/08	14.8	45.52	1	45.15	45.30	13.8	6,699	0.21%
2021/07/07	2	45.80	2	45.90	46.20	0	6,695	0.00%
2021/07/02	1	45.95	1	46.25	46.15	0	6,923	0.00%
2021/07/01	0	0.00	1	46.25	46.15	-1	6,973	-0.01%
2021/06/30	2	46.43	1	46.55	46.60	1	6,982	0.01%
2021/06/29	3	47.59	2	48.30	46.95	1	6,981	0.01%
2021/06/28	2.2	46.33	2	46.25	46.25	0.2	6,865	0.00%
2021/06/23	0	0.00	17	46.36	46.60	-17	7,087	-0.24%
2021/06/22	2	45.35	1	45.60	45.25	1	7,092	0.01%
2021/06/21	5	45.24	0	0.00	45.15	5	7,091	0.07%
2021/06/18	0	0.00	10	46.45	46.25	-10	7,147	-0.14%
2021/06/11	0	0.00	1	46.65	46.10	-1	7,259	-0.01%
2021/06/08	10	46.20	0	0.00	45.90	10	7,324	0.14%
2021/06/07	10	45.60	0	0.00	45.95	10	7,389	0.14%
2021/06/02	1	47.55	5	46.70	46.65	-4	7,765	-0.05%
2021/06/01	1	46.30	2	47.43	47.30	-1	7,887	-0.01%
2021/05/31	4	46.58	4	46.80	46.10	0	7,998	0.00%
2021/05/28	0	0.00	5	46.00	46.20	-5	8,104	-0.06%
2021/05/27	1	44.95	0	0.00	44.85	1	8,750	0.01%
2021/05/25	6	45.55	6	45.56	45.35	0	9,336	0.00%
2021/05/21	2	44.83	1	45.45	44.65	1	9,294	0.01%
2021/05/20	2	45.55	2	44.43	44.20	0	9,300	0.00%
2021/05/19	1	45.00	2	45.33	45.55	-1	9,265	-0.01%
2021/05/18	1	44.60	0	0.00	45.30	1	9,254	0.01%
2021/05/17	7	44.67	2	45.35	43.40	5	9,214	0.05%
2021/05/14	2	49.85	2	48.48	48.20	0	9,147	0.00%
2021/05/13	13	49.87	16	49.79	48.70	-3	9,073	-0.03%
2021/05/12	11	50.44	6	51.85	50.20	5	8,880	0.06%
2021/05/11	6	51.90	4	52.63	51.00	2	8,570	0.02%
2021/05/10	20	52.39	23	52.24	52.10	-3	8,381	-0.04%
2021/05/07	2	51.90	5	51.20	51.80	-3	8,306	-0.04%
2021/05/06	1	49.90	3	49.90	49.55	-2	8,117	-0.02%
2021/05/05	8	49.83	1	49.10	49.10	7	8,057	0.09%
2021/05/04	13	50.65	9	50.67	49.45	4	7,886	0.05%
2021/05/03	4	55.39	3	54.43	54.30	1	7,340	0.01%
2021/04/29	13	55.85	14	54.79	54.20	-1	7,002	-0.01%
2021/04/28	13	54.95	18	54.96	55.40	-5	6,796	-0.07%
2021/04/27	3	53.87	3	56.70	56.70	0	6,320	0.00%
2021/04/23	1	50.90	0	0.00	50.70	1	5,875	0.02%
2021/04/22	0	0.00	8	50.80	49.50	-8	5,964	-0.13%
2021/04/20	0	0.00	2	51.30	51.50	-2	5,881	-0.03%
2021/04/19	0	0.00	4	51.38	51.10	-4	5,832	-0.07%
2021/04/16	3	50.02	0	0.00	49.85	3	5,667	0.05%
2021/04/15	0	49.60	1	48.85	49.55	-1	5,648	-0.02%
2021/04/14	2.4	48.05	1	47.35	47.75	1.4	5,601	0.02%
2021/04/13	0	0.00	8	48.85	48.65	-8	5,604	-0.14%
2021/04/12	0.4	49.90	1	49.50	49.35	-0.7	5,568	-0.01%
2021/04/09	7	50.03	1	49.70	49.50	6	5,567	0.11%
2021/04/08	7	52.31	0	0.00	52.20	7	5,458	0.13%
2021/04/07	1	51.40	1	50.80	51.50	0	5,365	0.00%
2021/04/01	125	50.14	225	50.49	50.40	-100	5,304	-1.89%	大買/大賣/
2021/03/31	101	50.35	3	50.13	50.20	98	5,278	1.86%	大買/
2021/03/30	2	51.10	7	51.29	50.90	-5	5,252	-0.10%
2021/03/29	2	50.18	16.3	50.47	50.30	-14.3	5,092	-0.28%
2021/03/25	0	0.00	3	50.30	50.10	-3	5,086	-0.06%
2021/03/24	0	0.00	2	49.50	49.95	-2	5,116	-0.04%
2021/03/23	5	50.84	0	0.00	49.70	5	5,191	0.10%
2021/03/22	5	50.20	30	50.50	50.50	-25	5,131	-0.49%
2021/03/19	1	49.50	1	49.55	49.55	0	5,117	0.00%
2021/03/18	1	49.60	3	49.87	49.60	-2	5,131	-0.04%
2021/03/17	11	50.34	1	49.90	49.20	10	5,263	0.19%
2021/03/16	0	0.00	1	50.10	49.30	-1	5,242	-0.02%
2021/03/15	0	0.00	1	49.65	49.60	-1	5,225	-0.02%
2021/03/12	6	50.52	0.1	50.10	50.30	5.9	5,247	0.11%
2021/03/11	4	50.45	12	50.31	50.70	-8	5,268	-0.15%
2021/03/10	5	50.46	3	50.23	50.30	2	5,244	0.04%
2021/03/09	3	50.77	2	51.05	51.30	1	5,193	0.02%
2021/03/08	1	50.20	3	50.27	49.85	-2	5,083	-0.04%
2021/03/05	2.1	49.90	4	49.84	49.15	-1.9	5,033	-0.04%
2021/03/04	22	49.24	19	49.62	50.20	3	4,909	0.06%
2021/03/03	20	48.24	24	48.81	49.10	-4	4,795	-0.08%
2021/03/02	73	50.03	50	48.68	48.10	23	4,671	0.49%
2021/02/26	5	49.50	24	49.14	50.20	-19	4,017	-0.47%
2021/02/24	1	45.50	0	0.00	45.10	1	3,427	0.03%
2021/02/23	5	45.40	0	0.00	45.80	5	3,434	0.15%
2021/02/22	2	45.70	10.1	45.70	45.80	-8.1	3,448	-0.23%
2021/02/18	20	43.60	1.1	44.82	44.55	18.9	3,467	0.55%
2021/02/17	0.1	43.60	1	43.75	43.60	-0.9	3,462	-0.03%
2021/02/05	1	42.70	2	43.75	43.70	-1	3,442	-0.03%
2021/02/02	21	42.71	5	42.81	42.65	16	3,526	0.45%
2021/02/01	1	41.65	0	0.00	41.65	1	3,650	0.03%
2021/01/29	2	43.00	1	42.65	42.60	1	3,822	0.03%
2021/01/28	30	43.00	0	0.00	42.80	30	3,810	0.79%
2021/01/27	0	0.00	1	43.80	43.80	-1	3,789	-0.03%
2021/01/26	0	0.00	0	46.00	43.15	0	3,780	0.00%
2021/01/25	0	0.00	1	43.60	43.55	-1	3,784	-0.03%
2021/01/22	0.1	42.70	0	0.00	43.15	0.1	3,775	0.00%
2021/01/21	4	43.03	0	0.00	42.60	4	3,768	0.11%
2021/01/20	4	44.38	0	0.00	43.45	4	3,747	0.11%
2021/01/19	0	0.00	3	45.63	45.50	-3	3,658	-0.08%
2021/01/18	0	0.00	3	45.88	46.20	-3	3,642	-0.08%
2021/01/15	3	45.97	3	46.63	45.65	0	3,672	0.00%
2021/01/14	1	46.30	3	46.10	46.15	-2	3,537	-0.06%
2021/01/12	0	0.00	8	44.44	44.15	-8	3,495	-0.23%
2021/01/11	0	0.00	14	44.22	45.25	-14	3,491	-0.40%
2021/01/07	1	45.60	0	0.00	45.15	1	3,554	0.03%
2021/01/06	23.1	47.19	1	47.50	45.55	22.1	3,535	0.63%
2021/01/05	0	0.00	1	46.70	46.75	-1	3,511	-0.03%
2021/01/04	0	0.00	1	47.00	47.00	-1	3,511	-0.03%
2020/12/25	0	0.00	2	46.40	46.45	-2	3,405	-0.06%
2020/12/24	0	0.00	1	45.90	45.65	-1	3,385	-0.03%
2020/12/23	0	0.00	1	44.95	45.00	-1	3,362	-0.03%
2020/12/22	1	45.60	8	46.30	45.60	-7	3,377	-0.21%
2020/12/21	6	46.44	19	46.71	46.60	-13	3,399	-0.38%
2020/12/18	0	0.00	8	46.33	46.50	-8	3,378	-0.24%
2020/12/17	22	45.95	3	45.83	45.85	19	3,335	0.57%
2020/12/16	0	0.00	4	44.35	44.35	-4	3,283	-0.12%
2020/12/15	2	44.03	20	44.00	43.90	-18	3,294	-0.55%
2020/12/14	0	0.00	1	45.60	44.70	-1	3,329	-0.03%
2020/12/11	12	45.42	1	43.95	44.20	11	3,371	0.33%
2020/12/10	2	47.23	0	0.00	46.55	2	3,273	0.06%
2020/12/09	1	47.70	21	47.95	47.95	-20	3,236	-0.62%
2020/12/08	42	48.07	29	48.44	47.65	13	3,227	0.40%
2020/12/07	2	47.93	3	48.08	48.10	-1	3,192	-0.03%
2020/12/04	11	47.75	12	47.97	47.50	-1	3,174	-0.03%
2020/12/03	7	47.70	11	47.48	47.30	-4	3,190	-0.13%
2020/12/02	4	48.05	14	48.04	48.00	-10	3,185	-0.31%
2020/12/01	8	47.70	31	47.23	47.45	-23	3,154	-0.73%
2020/11/30	3	46.68	0	0.00	46.80	3	3,153	0.10%
2020/11/27	1	46.70	13	46.72	46.70	-12	3,468	-0.35%
2020/11/26	3	46.10	71	46.42	46.45	-68	3,661	-1.86%
2020/11/25	71	46.19	71	46.60	46.10	0	3,683	0.00%
2020/11/24	80	46.10	0	0.00	45.90	80	3,694	2.17%
2020/11/23	1	46.30	0	0.00	46.30	1	3,682	0.03%
2020/11/20	4	46.18	1	46.45	46.20	3	3,695	0.08%
2020/11/19	1	46.05	1	46.00	46.15	0	3,696	0.00%
2020/11/18	1	46.10	1	45.85	46.00	0	3,700	0.00%
2020/11/17	32	45.98	1	45.85	45.75	31	3,721	0.83%
2020/11/16	0	0.00	2	46.33	46.30	-2	3,831	-0.05%
2020/11/13	0	0.00	1	45.95	45.75	-1	3,907	-0.03%
2020/11/12	6	45.72	0	0.00	45.55	6	3,977	0.15%
2020/11/11	0	0.00	7	46.40	46.55	-7	3,953	-0.18%
2020/11/10	1	46.35	8	46.15	46.10	-7	4,035	-0.17%
2020/11/09	5	47.21	40	46.35	46.35	-35	4,039	-0.87%
2020/11/06	81	48.51	10	48.40	48.20	71	3,974	1.79%
2020/11/03	0	0.00	60	49.98	50.20	-60	4,172	-1.44%
2020/11/02	60	49.05	0	0.00	49.05	60	4,324	1.39%
2020/10/28	3	50.03	0	0.00	49.60	3	5,864	0.05%
2020/10/23	0	0.00	2	53.25	52.30	-2	6,175	-0.03%
2020/10/22	0	0.00	1	52.10	52.10	-1	6,157	-0.02%
2020/10/21	1	51.40	1	51.80	51.40	0	6,167	0.00%
2020/10/19	0	0.00	1	51.90	51.90	-1	6,246	-0.02%
2020/10/16	10	52.30	0	0.00	51.10	10	6,416	0.16%
2020/10/15	7	51.54	3	52.30	52.50	4	6,494	0.06%
2020/10/14	0	0.00	2	50.80	50.50	-2	6,415	-0.03%
2020/10/13	8	49.98	10	50.44	50.50	-2	6,414	-0.03%
2020/10/12	3	49.23	3	49.40	49.00	0	6,383	0.00%
2020/10/08	0	0.00	6	50.18	49.85	-6	6,384	-0.09%
2020/10/07	0	0.00	5	49.90	49.80	-5	6,400	-0.08%
2020/10/05	4	49.45	0	0.00	49.40	4	6,471	0.06%
2020/09/30	1	49.30	0	0.00	49.10	1	6,500	0.02%
2020/09/25	3	48.80	0	0.00	47.65	3	6,644	0.05%
2020/09/24	3	49.23	0	0.00	49.05	3	6,633	0.05%
2020/09/22	2	51.00	0	0.00	51.00	2	6,726	0.03%
2020/09/21	1	52.50	1	52.50	51.90	0	6,730	0.00%
2020/09/18	2	52.65	1	52.60	53.00	1	6,713	0.01%
2020/09/17	16	52.58	15	52.37	52.30	1	6,733	0.01%
2020/09/16	1	52.50	0	0.00	51.80	1	6,734	0.01%
2020/09/15	0	0.00	4	51.38	52.80	-4	6,707	-0.06%
2020/09/14	0	0.00	1	50.20	50.40	-1	6,698	-0.01%
2020/09/11	0	0.00	2	49.88	49.70	-2	6,744	-0.03%
2020/09/10	2	50.40	20	50.00	50.00	-18	6,757	-0.27%
2020/09/09	0	0.00	30	50.63	50.60	-30	6,774	-0.44%
2020/09/08	33	50.11	1	50.30	50.00	32	6,791	0.47%
2020/09/07	24	51.37	0	0.00	51.00	24	6,866	0.35%
2020/09/04	0	0.00	3	52.10	52.60	-3	7,056	-0.04%
2020/09/03	3	54.10	4	53.30	53.30	-1	7,034	-0.01%
2020/09/02	20	54.46	5	54.54	53.60	15	6,995	0.21%
2020/09/01	6	51.82	35	53.54	54.10	-29	6,747	-0.43%
2020/08/31	2	49.28	6	50.36	49.20	-4	6,630	-0.06%
2020/08/28	63	49.68	98	50.23	50.30	-35	6,630	-0.53%
2020/08/27	40	50.00	0	0.00	49.90	40	6,667	0.60%
2020/08/26	5	49.98	0	0.00	50.10	5	6,812	0.07%
2020/08/25	2	51.50	3	50.83	50.90	-1	6,813	-0.01%
2020/08/24	6	50.57	1	50.60	50.40	5	6,799	0.07%
2020/08/21	11	50.87	4	51.33	51.00	7	6,832	0.10%
2020/08/20	15	49.62	7	49.90	50.00	8	6,892	0.12%
2020/08/19	6	54.22	2	54.70	53.20	4	6,765	0.06%
2020/08/18	2	54.65	2	53.95	53.70	0	6,689	0.00%
2020/08/14	3	53.80	2	54.10	53.90	1	6,688	0.01%
2020/08/13	2	53.15	6	52.67	53.00	-4	6,593	-0.06%
2020/08/12	5	53.42	0	0.00	53.30	5	6,543	0.08%
2020/08/10	2	55.50	1	56.70	54.70	1	6,424	0.02%
2020/08/07	8	56.64	17	55.79	55.10	-9	6,362	-0.14%
2020/08/06	3	57.80	3	57.77	58.40	0	6,139	0.00%
2020/08/05	2	56.95	8	57.40	58.00	-6	6,004	-0.10%
2020/08/04	14	57.44	23	57.21	57.50	-9	5,790	-0.16%
2020/08/03	35	55.23	27	54.35	56.20	8	5,322	0.15%
2020/07/31	0	0.00	4	51.63	51.90	-4	4,519	-0.09%
2020/07/30	2	47.45	2	47.50	47.20	0	4,277	0.00%
2020/07/29	0	0.00	2	46.25	46.25	-2	4,222	-0.05%
2020/07/28	4	45.20	0	0.00	44.50	4	4,215	0.09%
2020/07/24	2	46.30	0	0.00	46.05	2	4,246	0.05%
2020/07/23	0	0.00	1	47.85	47.15	-1	4,253	-0.02%
2020/07/22	2	48.40	2	48.23	47.80	0	4,254	0.00%
2020/07/21	1	47.45	6	46.79	47.70	-5	4,074	-0.12%
2020/07/20	0	0.00	1	45.50	45.85	-1	3,959	-0.03%
2020/07/17	3	44.83	0	0.00	44.40	3	3,981	0.08%
2020/07/16	1	45.15	2	45.25	45.00	-1	4,052	-0.02%
2020/07/14	0	0.00	3	45.60	45.00	-3	4,213	-0.07%
2020/07/13	0	0.00	2	45.75	45.90	-2	4,265	-0.05%
2020/07/10	4	45.43	0	0.00	44.85	4	4,348	0.09%
2020/07/09	2	46.95	0	0.00	46.60	2	4,459	0.04%
2020/07/08	1	47.05	0	0.00	46.85	1	4,491	0.02%
2020/07/07	1	46.80	0	0.00	46.80	1	4,490	0.02%
2020/07/06	0	0.00	2	48.10	47.75	-2	4,560	-0.04%
2020/07/01	1	48.05	2	47.78	47.30	-1	4,521	-0.02%
2020/06/30	0	0.00	1	46.50	46.45	-1	4,446	-0.02%
2020/06/24	0	0.00	2	46.45	46.80	-2	4,460	-0.04%
2020/06/23	2	46.38	2	46.10	45.90	0	4,455	0.00%
2020/06/22	3	46.60	1	46.15	46.60	2	4,438	0.05%
2020/06/19	2	45.85	0	0.00	46.00	2	4,461	0.04%
2020/06/18	1	45.10	0	0.00	45.10	1	4,426	0.02%
2020/06/16	0	0.00	4	45.23	45.60	-4	4,417	-0.09%
2020/06/15	5	45.92	0	0.00	45.00	5	4,478	0.11%
2020/06/12	1	46.55	6	45.89	46.50	-5	4,474	-0.11%
2020/06/11	19	46.69	17	46.41	46.30	2	4,393	0.05%
2020/06/10	1	45.45	0	0.00	45.30	1	4,204	0.02%
2020/06/09	1	45.10	10	45.11	44.85	-9	4,267	-0.21%
2020/06/08	5	45.65	5	45.59	45.30	0	4,328	0.00%
2020/06/05	12	44.93	12	45.44	45.85	0	4,260	0.00%
2020/06/04	11	44.10	8	45.10	44.20	3	4,175	0.07%
2020/06/03	11	44.56	5	44.75	44.65	6	4,185	0.14%
2020/06/02	18	44.57	18	44.67	45.00	0	4,107	0.00%
2020/05/28	0	0.00	4	43.89	42.15	-4	3,943	-0.10%
2020/05/27	14	42.86	10	42.70	42.80	4	3,904	0.10%
2020/05/25	0	0.00	5	41.55	42.25	-5	3,839	-0.13%
2020/05/21	22	42.80	11	41.89	41.80	11	3,876	0.28%
2020/05/20	0	0.00	1	41.70	41.20	-1	3,805	-0.03%
2020/05/19	0	0.00	15	40.58	41.45	-15	3,818	-0.39%
2020/05/18	1	39.50	0	0.00	39.35	1	3,856	0.03%
2020/05/15	3	40.40	0	0.00	40.00	3	3,860	0.08%
2020/05/13	0	0.00	10	42.40	42.40	-10	3,844	-0.26%
2020/05/12	10	42.50	0	0.00	42.75	10	3,841	0.26%
2020/05/11	0	0.00	1	42.35	42.40	-1	3,838	-0.03%
2020/05/07	3	42.10	1	42.15	41.85	2	3,836	0.05%
2020/05/04	0	0.00	1	41.15	40.90	-1	3,857	-0.03%
2020/04/30	0	0.00	3	43.00	42.05	-3	3,858	-0.08%
2020/04/29	1	42.75	0	0.00	42.50	1	3,850	0.03%
2020/04/28	12	42.53	0	0.00	42.45	12	3,845	0.31%
2020/04/23	1	41.50	2	41.38	41.05	-1	3,823	-0.03%
2020/04/21	6	41.03	2	40.65	39.80	4	3,766	0.11%
2020/04/17	4	42.38	1	43.00	41.60	3	3,670	0.08%
2020/04/15	2	41.30	3	41.50	41.00	-1	3,469	-0.03%
2020/04/14	4	40.58	5	41.25	41.50	-1	3,430	-0.03%
2020/04/09	2	38.65	1	39.90	38.55	1	3,263	0.03%
2020/04/08	2	37.50	1	37.55	37.50	1	3,168	0.03%
2020/04/07	1	36.20	0	0.00	36.50	1	3,124	0.03%
2020/04/01	0	0.00	4	35.23	35.30	-4	3,132	-0.13%
2020/03/31	6	34.53	2	35.00	34.65	4	3,111	0.13%
2020/03/30	1	34.20	0	0.00	35.00	1	3,082	0.03%
2020/03/27	1	34.80	0	0.00	34.80	1	3,074	0.03%
2020/03/25	1	35.70	0	0.00	35.45	1	2,985	0.03%
2020/03/24	0	0.00	1	34.00	34.00	-1	2,911	-0.03%
2020/03/20	0	0.00	2	34.30	34.00	-2	2,908	-0.07%
2020/03/19	6	33.40	4	31.80	31.70	2	2,868	0.07%
2020/03/18	3	36.75	4	37.13	35.20	-1	2,785	-0.04%
2020/03/17	3	34.80	3	37.70	36.00	0	2,738	0.00%
2020/03/16	0	0.00	2	36.80	37.00	-2	2,702	-0.07%
2020/03/13	4	38.25	3	39.05	39.05	1	2,719	0.04%
2020/03/11	0	0.00	3	45.42	45.00	-3	2,538	-0.12%
2020/03/10	0	0.00	1	44.10	44.80	-1	2,521	-0.04%
2020/03/09	3	44.55	0	0.00	44.55	3	2,495	0.12%
2020/03/03	1	46.00	4	46.58	46.85	-3	2,464	-0.12%
2020/03/02	3	44.30	6	45.33	45.20	-3	2,432	-0.12%
2020/02/27	2.1	45.36	0	0.00	44.85	2.1	2,427	0.09%
2020/02/26	1	46.55	0	0.00	46.40	1	2,382	0.04%
2020/02/25	1	45.75	3	46.73	46.90	-2	2,365	-0.08%
2020/02/24	3	46.57	0	0.00	46.15	3	2,352	0.13%
2020/02/21	2	47.45	0	0.00	47.65	2	2,345	0.09%
2020/02/20	1	47.80	0	0.00	47.80	1	2,337	0.04%
2020/02/19	17	49.03	15	48.20	48.20	2	2,331	0.09%
2020/02/17	0	0.00	2	48.30	48.30	-2	2,334	-0.09%
2020/02/14	0	0.00	1	47.50	47.45	-1	2,350	-0.04%
2020/02/12	0	0.00	1	47.40	47.40	-1	2,698	-0.04%
2020/02/11	0	0.00	6	46.25	46.35	-6	2,854	-0.21%
2020/02/10	3	44.30	3	45.05	45.05	0	3,051	0.00%
2020/02/07	4	45.70	0	0.00	45.30	4	3,249	0.12%
2020/02/05	3	47.13	0	0.00	46.10	3	3,350	0.09%
2020/02/04	12	47.00	1	46.70	47.40	11	3,391	0.32%
2020/02/03	4	44.30	4	45.20	45.20	0	3,480	0.00%
2020/01/31	4	47.79	1	48.60	47.50	3	3,623	0.08%
2020/01/30	6	48.38	1	48.00	48.00	5	4,256	0.12%
2020/01/17	1	53.30	0	0.00	53.30	1	4,296	0.02%
2020/01/16	1	53.20	1	54.00	54.00	0	4,320	0.00%
2020/01/13	21	53.61	22	53.75	53.80	-1	4,624	-0.02%
2020/01/08	1	52.90	1	54.10	52.60	0	5,326	0.00%
2020/01/07	3	55.03	2	55.75	54.70	1	5,663	0.02%
2020/01/06	1	55.80	2	55.90	55.60	-1	5,675	-0.02%
2020/01/03	0	0.00	1	57.60	56.60	-1	5,665	-0.02%
2019/12/27	3	57.17	14	57.10	57.10	-11	5,690	-0.19%
2019/12/26	1	56.50	0	0.00	56.70	1	5,673	0.02%
2019/12/19	3	56.70	0	0.00	56.50	3	5,743	0.05%
2019/12/18	0	0.00	3	57.17	56.90	-3	5,766	-0.05%
2019/12/17	1	57.10	0	0.00	57.00	1	5,855	0.02%
2019/12/13	1	56.00	0	0.00	56.00	1	5,931	0.02%
2019/12/12	0	0.00	1	56.90	57.00	-1	5,935	-0.02%
2019/12/11	0	0.00	1	57.10	57.10	-1	5,931	-0.02%
2019/12/10	1	57.10	17	57.13	57.60	-16	5,945	-0.27%
2019/12/09	2	56.00	0	0.00	55.90	2	5,894	0.03%
2019/12/05	0	0.00	1	55.60	55.50	-1	5,982	-0.02%
2019/12/04	1	54.80	0	0.00	54.60	1	5,992	0.02%
2019/12/03	2	55.15	2	54.75	55.30	0	6,008	0.00%
2019/12/02	1	54.80	1	55.50	54.60	0	6,029	0.00%
2019/11/29	1	55.50	1	56.00	55.40	0	6,032	0.00%
2019/11/27	1	55.40	0	0.00	55.50	1	6,163	0.02%
2019/11/26	2	55.40	0	0.00	55.00	2	6,273	0.03%
2019/11/22	2	55.50	2	55.60	55.40	0	6,591	0.00%
2019/11/20	3	55.23	0	0.00	55.10	3	6,689	0.04%
2019/11/18	5	56.10	1	56.30	56.10	4	6,827	0.06%
2019/11/15	20	55.88	15	56.05	56.00	5	6,878	0.07%
2019/11/14	8	55.21	0	0.00	55.00	8	6,901	0.12%
2019/11/13	2	56.05	5	56.26	56.10	-3	6,916	-0.04%
2019/11/12	4	56.38	3	56.60	57.00	1	6,993	0.01%
2019/11/11	14	58.16	5	58.26	55.80	9	7,019	0.13%
2019/11/08	2	60.95	5	60.78	60.10	-3	6,897	-0.04%
2019/11/07	20	63.62	16	65.51	62.80	4	6,827	0.06%
2019/11/06	15	69.17	4	68.03	66.30	11	6,655	0.17%
2019/11/05	2	67.90	2	67.60	67.20	0	6,493	0.00%
2019/11/04	4	67.90	5	67.94	67.70	-1	6,517	-0.02%
2019/11/01	1	67.00	0	0.00	67.60	1	6,488	0.02%
2019/10/31	2	66.25	2	66.80	66.30	0	6,466	0.00%
2019/10/30	6	67.10	7	66.67	67.20	-1	6,403	-0.02%
2019/10/29	14	67.84	24	67.30	67.70	-10	6,323	-0.16%
2019/10/28	3	63.73	2	63.20	63.80	1	5,741	0.02%
2019/10/25	0	0.00	2	63.40	62.50	-2	5,747	-0.03%
2019/10/24	1	63.10	0	0.00	63.20	1	5,844	0.02%
2019/10/23	1	62.90	11	62.55	62.40	-10	5,862	-0.17%
2019/10/22	4	64.30	2	63.50	63.00	2	5,810	0.03%
2019/10/21	8	62.41	2	62.30	62.80	6	5,646	0.11%
2019/10/18	1	62.10	2	61.85	62.10	-1	5,594	-0.02%
2019/10/17	1	62.00	12	61.78	62.10	-11	5,546	-0.20%
2019/10/16	30	63.63	9	62.98	61.40	21	5,476	0.38%
2019/10/15	3	62.10	17	61.88	64.20	-14	5,053	-0.28%
2019/10/14	0	0.00	18	58.33	58.40	-18	4,701	-0.38%
2019/10/08	0	0.00	1	58.50	57.80	-1	4,685	-0.02%
2019/10/07	16	57.61	2	57.95	58.00	14	4,676	0.30%
2019/10/04	0	0.00	2	57.65	56.80	-2	4,681	-0.04%
2019/10/02	1	56.90	0	0.00	57.10	1	4,791	0.02%
2019/10/01	1	56.60	1	56.70	56.60	0	4,833	0.00%
2019/09/27	4	55.98	6	56.40	55.90	-2	5,072	-0.04%
2019/09/26	1	57.10	0	0.00	57.10	1	5,106	0.02%
2019/09/23	0	0.00	1	58.90	58.90	-1	5,188	-0.02%
2019/09/20	4	58.95	3	58.67	57.80	1	5,158	0.02%
2019/09/19	2	58.10	3	58.00	58.30	-1	5,046	-0.02%
2019/09/18	0	0.00	2	57.85	57.20	-2	5,058	-0.04%
2019/09/17	3	57.20	2	57.50	56.80	1	5,021	0.02%
2019/09/16	1	57.80	0	0.00	57.60	1	5,045	0.02%
2019/09/12	3	57.90	2	57.95	57.80	1	5,051	0.02%
2019/09/11	1	57.30	1	57.30	57.00	0	5,020	0.00%
2019/09/09	17	58.10	14	57.94	57.80	3	5,071	0.06%
2019/09/06	1	56.90	1	57.20	56.90	0	5,046	0.00%
2019/09/05	1	57.20	0	0.00	56.80	1	5,029	0.02%
2019/09/04	1	57.40	3	57.00	57.40	-2	5,006	-0.04%
2019/09/03	2	57.20	1	56.80	56.90	1	5,016	0.02%
2019/09/02	4	56.80	1	56.50	57.10	3	5,012	0.06%
2019/08/30	5	57.50	1	57.00	56.80	4	5,006	0.08%
2019/08/29	1	58.10	0	0.00	58.00	1	4,901	0.02%
2019/08/28	15	59.50	16	59.18	59.20	-1	4,787	-0.02%
2019/08/27	5	58.46	9	59.23	59.50	-4	4,670	-0.09%
2019/08/23	1	57.80	4	58.03	57.90	-3	4,476	-0.07%
2019/08/22	3	57.27	3	57.67	57.20	0	4,483	0.00%
2019/08/21	21	57.28	24	57.46	57.50	-3	4,433	-0.07%
2019/08/19	0	0.00	2	56.65	56.90	-2	4,309	-0.05%
2019/08/16	1	56.40	2	56.10	56.10	-1	4,274	-0.02%
2019/08/15	0	0.00	5	54.58	56.30	-5	4,212	-0.12%
2019/08/14	3	55.83	15	55.97	55.20	-12	4,113	-0.29%
2019/08/13	2	55.50	2	55.85	55.90	0	3,973	0.00%
2019/08/12	1	54.60	13	55.18	55.30	-12	3,906	-0.31%
2019/08/08	3	53.53	1	53.50	53.40	2	3,809	0.05%
2019/08/07	0	0.00	2	51.90	52.20	-2	3,784	-0.05%
2019/08/06	4	51.15	0	0.00	52.20	4	3,783	0.11%
2019/08/05	1	51.70	3	52.30	50.00	-2	3,728	-0.05%
2019/08/02	1	52.30	0	0.00	52.30	1	3,701	0.03%
2019/08/01	9	54.40	1	55.10	54.40	8	3,686	0.22%
2019/07/31	10	55.20	14	55.55	55.60	-4	3,662	-0.11%
2019/07/30	6	54.70	6	54.20	54.20	0	3,576	0.00%
2019/07/29	1	54.70	2	55.10	54.10	-1	3,565	-0.03%
2019/07/26	0	0.00	1	54.10	55.00	-1	3,490	-0.03%
2019/07/25	0	0.00	2	53.45	53.80	-2	3,391	-0.06%
2019/07/24	1	52.50	2	52.65	52.60	-1	3,365	-0.03%
2019/07/22	0	0.00	1	52.50	52.20	-1	3,480	-0.03%
2019/07/19	0	0.00	1	52.20	52.20	-1	3,482	-0.03%
2019/07/18	1	52.50	1	52.30	52.10	0	3,514	0.00%
2019/07/17	4	53.60	4	54.00	53.30	0	3,537	0.00%
2019/07/16	3	53.23	1	53.10	53.30	2	3,436	0.06%
2019/07/15	1	52.90	0	0.00	52.70	1	3,432	0.03%
2019/07/11	3	53.30	0	0.00	52.70	3	3,582	0.08%
2019/07/09	1	52.50	1	52.80	52.40	0	4,039	0.00%
2019/07/08	9	53.93	2	53.85	53.00	7	4,095	0.17%
2019/07/05	1	52.10	3	52.30	53.00	-2	4,034	-0.05%
2019/07/04	7	52.99	4	52.83	52.40	3	4,054	0.07%
2019/07/02	3	51.67	12	51.38	51.90	-9	3,988	-0.23%
2019/07/01	3	50.43	5	50.66	50.70	-2	3,962	-0.05%
2019/06/27	10	50.20	0	0.00	50.00	10	4,130	0.24%
2019/06/26	2	49.98	0	0.00	49.70	2	4,161	0.05%
2019/06/25	5	50.74	13	51.14	50.00	-8	4,187	-0.19%
2019/06/24	2	49.35	1	49.90	49.80	1	4,178	0.02%
2019/06/21	12	49.72	0	0.00	49.35	12	4,231	0.28%
2019/06/14	2	49.70	3	50.20	50.70	-1	5,180	-0.02%
2019/06/13	1	49.20	0	0.00	49.25	1	5,243	0.02%
2019/06/11	1	49.45	7	49.56	49.60	-6	5,363	-0.11%
2019/06/10	0	0.00	2	48.88	48.70	-2	5,361	-0.04%
2019/06/06	7	48.48	1	48.05	48.00	6	5,424	0.11%
2019/06/05	1	50.10	1	49.00	49.00	0	5,527	0.00%
2019/06/03	4	49.38	0	0.00	49.25	4	5,750	0.07%
2019/05/31	1	50.10	1	50.20	50.20	0	5,830	0.00%
2019/05/30	3	50.33	3	49.93	49.75	0	5,885	0.00%
2019/05/29	0	0.00	2	49.85	50.40	-2	5,846	-0.03%
2019/05/28	2	49.00	150	49.15	49.00	-148	5,787	-2.56%	大賣/鉅額交易
2019/05/27	0	0.00	12	49.00	49.20	-12	5,793	-0.21%
2019/05/24	27	48.06	2	48.43	47.70	25	5,805	0.43%
2019/05/23	146	48.97	10	49.00	49.00	136	5,822	2.34%	大買/鉅額交易
2019/05/22	2	49.75	1	50.00	49.80	1	6,129	0.02%
2019/05/21	33	48.27	31	49.28	49.60	2	6,289	0.03%
2019/05/20	2	49.00	1	49.20	48.75	1	6,404	0.02%
2019/05/17	0	0.00	1	49.80	50.00	-1	6,443	-0.02%
2019/05/16	1	51.20	0	0.00	50.20	1	6,457	0.02%
2019/05/13	4	52.50	0	0.00	51.00	4	6,863	0.06%
2019/05/09	1	54.00	1	55.10	53.60	0	6,898	0.00%
2019/05/08	1	55.00	0	0.00	55.00	1	6,883	0.01%
2019/05/06	0	0.00	2	56.10	55.90	-2	6,964	-0.03%
2019/05/03	3	58.20	0	0.00	58.20	3	6,923	0.04%
2019/05/02	0	0.00	3	57.50	57.60	-3	6,905	-0.04%
2019/04/30	1	56.10	2	56.45	57.00	-1	6,883	-0.01%
2019/04/29	2	56.25	11	55.60	55.40	-9	6,868	-0.13%
2019/04/26	4	57.68	2	57.30	57.10	2	6,828	0.03%
2019/04/25	0	0.00	1	58.60	58.60	-1	6,898	-0.01%
2019/04/24	4	59.53	2	59.15	58.70	2	6,943	0.03%
2019/04/23	1	59.40	5	59.76	59.90	-4	6,911	-0.06%
2019/04/22	5	59.36	4	59.05	58.80	1	6,873	0.01%
2019/04/19	3	58.30	2	58.65	58.50	1	6,956	0.01%
2019/04/18	8	59.93	4	59.10	58.10	4	6,932	0.06%
2019/04/17	9	60.17	1	60.90	59.60	8	6,917	0.12%
2019/04/16	6	60.38	3	60.67	60.60	3	6,899	0.04%
2019/04/15	42	62.75	38	61.84	61.10	4	6,995	0.06%
2019/04/12	9	59.08	4	58.95	59.60	5	6,710	0.07%
2019/04/11	9	58.77	5	59.34	58.00	4	6,682	0.06%
2019/04/10	7	59.50	2	60.05	59.40	5	6,618	0.08%
2019/04/09	9	60.70	12	60.12	60.30	-3	6,559	-0.05%
2019/04/08	4	61.85	11	61.94	61.70	-7	6,502	-0.11%
2019/04/03	1	60.00	3	60.27	60.00	-2	6,381	-0.03%
2019/04/02	4	59.95	4	59.73	59.60	0	6,346	0.00%
2019/04/01	4	59.28	5	59.74	59.40	-1	6,285	-0.02%
2019/03/29	2	58.10	1	58.10	58.20	1	6,159	0.02%
2019/03/28	3	57.63	5	58.14	58.10	-2	6,165	-0.03%
2019/03/27	5	57.88	2	58.00	58.10	3	6,192	0.05%
2019/03/26	4	58.15	2	57.65	57.60	2	6,158	0.03%
2019/03/25	3	57.70	2	57.55	57.50	1	6,139	0.02%
2019/03/22	6	60.22	4	59.63	59.10	2	6,089	0.03%
2019/03/21	1	60.90	7	60.67	60.50	-6	6,019	-0.10%
2019/03/20	6	59.85	6	59.98	60.10	0	5,947	0.00%
2019/03/19	27	59.39	29	59.69	60.10	-2	5,852	-0.03%
2019/03/18	4	56.10	7	56.10	55.50	-3	5,334	-0.06%
2019/03/15	5	55.86	1	55.40	55.30	4	5,433	0.07%
2019/03/14	4	55.13	8	55.30	54.90	-4	5,714	-0.07%
2019/03/13	2	54.85	5	54.64	55.00	-3	5,895	-0.05%
2019/03/12	3	54.80	3	55.40	54.50	0	5,936	0.00%
2019/03/11	14	55.62	12	55.32	55.00	2	6,024	0.03%
2019/03/08	2	54.05	3	54.87	54.30	-1	6,167	-0.02%
2019/03/06	0	0.00	7	54.23	54.60	-7	6,341	-0.11%
2019/03/05	21	53.29	30	53.56	53.80	-9	6,336	-0.14%
2019/03/04	10	52.48	5	52.60	52.50	5	6,321	0.08%
2019/02/27	5	52.50	0	0.00	52.30	5	6,369	0.08%
2019/02/26	2	53.35	10	52.84	52.50	-8	6,482	-0.12%
2019/02/25	6	53.20	1	53.40	53.20	5	6,681	0.07%
2019/02/22	10	53.60	3	53.60	53.50	7	6,774	0.10%
2019/02/21	17	55.79	15	55.25	54.40	2	6,807	0.03%
2019/02/20	7	54.93	9	54.38	54.30	-2	6,657	-0.03%
2019/02/19	2	53.40	21	53.47	53.70	-19	6,603	-0.29%
2019/02/18	27	52.40	13	52.12	52.00	14	6,641	0.21%
2019/02/15	4	52.43	2	52.35	52.40	2	7,038	0.03%
2019/02/14	6	54.57	4	55.05	53.10	2	7,195	0.03%
2019/02/13	5	52.34	2	52.50	52.20	3	7,106	0.04%
2019/02/12	1	52.70	7	53.49	54.20	-6	7,212	-0.08%
2019/02/11	5	51.90	24	51.38	52.00	-19	7,137	-0.27%
2019/01/30	1	51.50	1	52.30	50.90	0	7,254	0.00%
2019/01/29	0	0.00	2	51.35	51.80	-2	7,308	-0.03%
2019/01/28	32	51.37	12	51.52	51.60	20	7,372	0.27%
2019/01/25	0	0.00	8	50.13	50.30	-8	7,634	-0.10%
2019/01/24	5	49.39	1	49.75	49.30	4	7,777	0.05%
2019/01/23	0	0.00	1	49.80	49.65	-1	7,877	-0.01%
2019/01/22	0	0.00	1	49.95	49.40	-1	7,930	-0.01%
2019/01/21	2	49.73	1	50.20	49.60	1	8,009	0.01%
2019/01/18	5	49.33	1	49.50	49.45	4	8,180	0.05%
2019/01/17	4	50.74	5	50.17	49.35	-1	8,256	-0.01%
2019/01/15	2	50.95	1	51.30	50.70	1	8,293	0.01%
2019/01/11	1	53.00	1	51.80	50.70	0	8,592	0.00%
2019/01/10	1	51.20	0	0.00	51.20	1	8,559	0.01%
2019/01/09	1	51.20	5	51.56	51.60	-4	8,609	-0.05%
2019/01/07	0	0.00	3	50.67	50.30	-3	8,570	-0.04%
2019/01/04	1	46.10	8	47.98	48.50	-7	8,513	-0.08%
2019/01/03	1	47.30	0	0.00	46.60	1	8,602	0.01%
2019/01/02	3	47.58	0	0.00	47.50	3	8,809	0.03%
2018/12/27	1	48.00	18	48.66	48.00	-17	9,013	-0.19%
2018/12/26	2	47.78	3	48.82	47.10	-1	9,083	-0.01%
2018/12/25	2	47.05	3	47.58	48.20	-1	9,276	-0.01%
2018/12/24	13	48.20	1	47.85	47.85	12	9,394	0.13%
2018/12/22	1	48.60	0	0.00	48.30	1	9,637	0.01%
2018/12/18	2	48.20	0	0.00	48.00	2	9,619	0.02%
2018/12/17	0	0.00	1	49.40	48.80	-1	9,591	-0.01%
2018/12/14	2	48.75	3	49.42	49.35	-1	9,598	-0.01%
2018/12/13	3	48.38	3	48.77	49.30	0	9,544	0.00%
2018/12/12	0	0.00	6	49.70	49.45	-6	9,529	-0.06%
2018/12/11	1	47.80	3	48.03	48.30	-2	9,458	-0.02%
2018/12/10	6	47.01	2	48.15	46.90	4	9,421	0.04%
2018/12/07	16	49.97	0	0.00	49.35	16	9,252	0.17%
2018/12/06	8	52.09	8	52.01	51.50	0	8,950	0.00%
2018/12/05	1	54.50	3	55.03	54.90	-2	8,793	-0.02%
2018/12/04	10	56.79	16	56.39	56.00	-6	8,855	-0.07%
2018/12/03	3	55.70	9	54.83	56.10	-6	8,835	-0.07%
2018/11/30	6	53.82	3	53.10	52.90	3	8,718	0.03%
2018/11/29	3	53.27	6	52.43	52.00	-3	8,458	-0.04%
2018/11/28	3	51.23	7	51.46	51.90	-4	8,366	-0.05%
2018/11/27	2	50.00	21	50.69	51.00	-19	8,404	-0.23%
2018/11/26	21	49.69	0	0.00	49.40	21	8,372	0.25%
2018/11/23	2	49.30	1	50.30	48.70	1	8,377	0.01%
2018/11/22	2	51.35	1	53.50	50.60	1	8,321	0.01%
2018/11/21	1	52.90	0	0.00	53.10	1	8,119	0.01%
2018/11/20	1	52.60	0	0.00	52.70	1	8,002	0.01%
2018/11/19	0	0.00	3	54.03	53.40	-3	7,924	-0.04%
2018/11/16	2	52.00	0	0.00	51.60	2	7,764	0.03%
2018/11/14	5	51.48	20	52.81	52.50	-15	7,556	-0.20%
2018/11/13	0	0.00	2	50.10	49.50	-2	7,234	-0.03%
2018/11/12	1	48.90	1	49.25	48.95	0	7,046	0.00%
2018/11/09	1	49.25	24	48.42	48.90	-23	6,990	-0.33%
2018/11/08	3	47.05	2	47.68	47.05	1	6,783	0.01%
2018/11/07	16	47.85	9	47.78	47.95	7	6,736	0.10%
2018/11/06	5	47.22	4	48.29	46.30	1	6,684	0.01%
2018/11/05	2	47.00	2	47.35	47.40	0	6,588	0.00%
2018/11/02	39	48.18	21	48.04	48.20	18	6,511	0.28%
2018/11/01	13	49.80	7	49.78	51.30	6	6,165	0.10%
2018/10/31	10	49.11	32	49.60	48.00	-22	6,075	-0.36%
2018/10/30	27	48.20	32	48.61	48.50	-5	6,028	-0.08%
2018/10/29	2	47.10	21	47.47	47.65	-19	6,022	-0.32%
2018/10/26	1	48.85	54	46.18	46.00	-53	6,001	-0.88%
2018/10/25	1	49.05	9	48.68	48.45	-8	5,967	-0.13%
2018/10/24	1	51.90	2	51.50	50.90	-1	5,993	-0.02%
2018/10/23	1	52.40	3	51.40	50.70	-2	5,973	-0.03%
2018/10/22	7	52.09	8	52.31	52.30	-1	6,050	-0.02%
2018/10/19	0	0.00	3	50.70	50.70	-3	5,930	-0.05%
2018/10/18	2	49.15	1	49.05	48.45	1	5,829	0.02%
2018/10/17	1	48.70	3	48.65	48.25	-2	5,994	-0.03%
2018/10/16	2	48.83	3	48.02	48.10	-1	6,125	-0.02%
2018/10/15	5	46.67	3	47.12	47.40	2	6,159	0.03%
2018/10/12	2	44.50	2	45.63	47.00	0	6,344	0.00%
2018/10/11	6	44.33	2	44.75	44.45	4	6,514	0.06%
2018/10/09	33	50.16	10	49.30	48.75	23	6,289	0.37%
2018/10/08	20	53.59	9	54.14	53.40	11	6,050	0.18%
2018/10/05	4	53.45	3	54.67	53.30	1	5,974	0.02%
2018/10/04	6	55.55	2	55.70	56.70	4	5,850	0.07%
2018/10/03	2	56.70	2	55.70	56.10	0	5,789	0.00%
2018/10/02	42	55.95	1	55.70	55.70	41	5,593	0.73%
2018/10/01	39	56.52	61	53.84	57.50	-22	5,482	-0.40%
2018/09/28	3	52.00	36	52.46	52.40	-33	5,263	-0.63%
2018/09/27	50	51.50	1	51.80	51.30	49	5,242	0.93%
2018/09/26	27	51.71	3	52.17	51.70	24	5,240	0.46%
2018/09/25	13	51.51	0	0.00	51.50	13	5,224	0.25%
2018/09/20	0	0.00	2	50.40	50.20	-2	5,264	-0.04%
2018/09/19	1	51.30	34	51.20	50.90	-33	5,261	-0.63%
2018/09/18	2	50.08	4	50.00	50.30	-2	5,259	-0.04%
2018/09/17	0	0.00	1	52.00	51.40	-1	5,256	-0.02%
2018/09/14	7	51.99	3	51.90	52.00	4	5,238	0.08%
2018/09/13	1	50.80	0	0.00	50.70	1	5,246	0.02%
2018/09/12	2	49.70	0	0.00	51.30	2	5,242	0.04%
2018/09/11	1	48.80	1	50.80	50.50	0	5,246	0.00%
2018/09/10	1	48.60	0	0.00	48.20	1	5,217	0.02%
2018/09/07	10	51.53	10	51.44	51.40	0	5,124	0.00%
2018/09/06	12	56.18	62	56.72	55.10	-50	5,042	-0.99%
2018/09/05	1	55.00	0	0.00	54.80	1	4,910	0.02%
2018/09/04	59	54.71	9	54.80	54.80	50	4,947	1.01%
2018/09/03	3	54.63	1	54.50	54.60	2	4,929	0.04%
2018/08/31	1	57.80	0	0.00	57.50	1	4,856	0.02%
2018/08/30	0	0.00	1	59.20	58.50	-1	5,008	-0.02%
2018/08/29	3	57.70	2	57.55	58.40	1	5,200	0.02%
2018/08/28	4	56.00	2	56.00	55.50	2	5,216	0.04%
2018/08/27	2	54.95	5	54.62	55.20	-3	5,241	-0.06%
2018/08/24	1	53.60	1	53.90	53.40	0	5,258	0.00%
2018/08/23	2	54.05	4	54.58	53.90	-2	5,307	-0.04%
2018/08/22	8	54.43	10	54.45	54.30	-2	5,357	-0.04%
2018/08/21	11	53.35	2	53.75	53.50	9	5,428	0.17%
2018/08/20	3	54.97	7	54.26	53.30	-4	5,452	-0.07%
2018/08/17	0	0.00	18	57.28	56.90	-18	5,360	-0.34%
2018/08/16	2	56.15	6	57.00	56.70	-4	5,465	-0.07%
2018/08/15	24	58.34	1	59.10	57.60	23	5,472	0.42%
2018/08/14	40	58.96	7	58.30	58.90	33	5,475	0.60%
2018/08/13	5	58.94	11	59.87	58.20	-6	5,609	-0.11%
2018/08/10	2	61.75	8	61.81	61.30	-6	5,574	-0.11%
2018/08/09	9	61.73	7	61.87	61.70	2	5,699	0.04%
2018/08/08	8	62.44	30	62.19	62.30	-22	5,729	-0.38%
2018/08/07	17	62.94	1	63.20	62.30	16	5,763	0.28%
2018/08/06	0	0.00	11	63.29	63.10	-11	5,704	-0.19%
2018/08/03	5	61.80	6	62.13	61.80	-1	5,672	-0.02%
2018/08/02	3	61.27	53	62.44	61.10	-50	5,662	-0.88%
2018/08/01	5	62.74	56	62.57	62.50	-51	5,636	-0.90%
2018/07/31	104	60.71	4	61.68	60.60	100	5,546	1.80%	大買/
2018/07/30	6	60.90	0	0.00	60.40	6	5,491	0.11%
2018/07/27	37	60.79	11	61.75	62.20	26	5,676	0.46%
2018/07/26	1	61.00	6	61.10	61.00	-5	5,536	-0.09%
2018/07/25	3	61.23	2	61.70	60.80	1	5,528	0.02%
2018/07/24	12	60.98	4	61.15	61.10	8	5,503	0.15%
2018/07/23	14	64.14	1	64.40	63.60	13	5,308	0.24%
2018/07/20	1	67.20	2	67.30	67.80	-1	5,209	-0.02%
2018/07/19	6	68.00	7	66.84	66.30	-1	5,284	-0.02%
2018/07/18	4	66.38	9	66.20	67.90	-5	5,321	-0.09%
2018/07/16	1	63.10	2	62.70	62.90	-1	5,326	-0.02%
2018/07/13	0	0.00	2	62.50	62.40	-2	5,435	-0.04%
2018/07/12	1	61.60	2	61.35	61.70	-1	5,790	-0.02%
2018/07/11	0	0.00	3	60.83	60.50	-3	6,117	-0.05%
2018/07/10	2	59.20	6	59.27	59.40	-4	6,364	-0.06%
2018/07/09	4	61.20	8	61.35	61.00	-4	6,770	-0.06%
2018/07/06	2	60.85	1	62.00	61.10	1	6,760	0.01%
2018/07/05	3	62.43	0	0.00	61.70	3	6,752	0.04%
2018/07/04	3	62.93	2	62.50	62.70	1	6,764	0.01%
2018/07/02	2	63.35	0	0.00	63.00	2	6,841	0.03%
2018/06/25	0	0.00	4	63.13	63.00	-4	6,880	-0.06%
2018/06/22	4	62.73	2	63.60	62.40	2	6,917	0.03%
2018/06/21	1	64.30	0	0.00	64.00	1	6,896	0.01%
2018/06/20	3	63.73	17	63.25	63.30	-14	6,947	-0.20%
2018/06/19	2	65.30	1	66.40	65.00	1	6,953	0.01%
2018/06/15	3	65.77	8	66.34	66.40	-5	6,975	-0.07%
2018/06/14	5	65.74	5	67.08	65.50	0	6,966	0.00%
2018/06/13	0	0.00	1	65.40	65.50	-1	7,088	-0.01%
2018/06/12	4	65.35	3	65.53	65.10	1	7,191	0.01%
2018/06/11	0	0.00	3	66.27	66.20	-3	7,214	-0.04%
2018/06/08	4	66.80	1	67.30	66.70	3	7,249	0.04%
2018/06/07	7	67.80	3	67.70	66.80	4	7,316	0.05%
2018/06/06	12	70.03	5	69.54	69.50	7	7,194	0.10%
2018/06/05	16	67.20	3	67.17	67.30	13	7,006	0.19%
2018/06/04	1	65.70	1	65.70	65.70	0	7,034	0.00%
2018/06/01	1	64.50	1	64.70	64.80	0	7,030	0.00%
2018/05/31	2	64.30	2	65.70	64.30	0	7,037	0.00%
2018/05/30	3	66.20	1	66.60	65.80	2	7,034	0.03%
2018/05/29	4	67.40	4	67.13	66.00	0	7,029	0.00%
2018/05/28	0	0.00	1	66.80	66.80	-1	6,988	-0.01%
2018/05/25	3	66.00	0	0.00	65.90	3	7,093	0.04%
2018/05/24	1	65.90	4	66.40	66.60	-3	7,119	-0.04%
2018/05/23	0	0.00	4	65.15	65.10	-4	7,096	-0.06%
2018/05/22	3	64.90	1	64.60	64.50	2	7,150	0.03%
2018/05/21	3	65.33	4	65.83	65.10	-1	7,327	-0.01%
2018/05/17	4	64.75	9	65.54	64.20	-5	7,663	-0.07%
2018/05/16	1	62.60	0	0.00	63.00	1	7,943	0.01%
2018/05/15	1	63.80	0	0.00	63.10	1	8,215	0.01%
2018/05/14	2	64.65	0	0.00	63.80	2	8,670	0.02%
2018/05/11	1	65.20	2	65.00	64.50	-1	8,955	-0.01%
2018/05/10	3	63.30	5	64.54	64.50	-2	9,567	-0.02%
2018/05/09	5	63.50	1	63.60	63.00	4	9,803	0.04%
2018/05/08	1	64.30	4	64.28	63.80	-3	10,168	-0.03%
2018/05/07	1	62.00	6	62.63	62.70	-5	10,436	-0.05%
2018/05/04	8	61.16	6	61.87	61.20	2	10,847	0.02%
2018/05/03	4	64.78	1	65.40	63.80	3	10,823	0.03%
2018/05/02	1	65.30	2	66.30	65.60	-1	11,215	-0.01%
2018/04/27	2	64.10	2	64.15	64.20	0	11,456	0.00%
2018/04/26	2	64.70	4	64.13	63.50	-2	11,494	-0.02%
2018/04/25	2	65.00	6	65.10	65.50	-4	11,423	-0.04%
2018/04/24	25	60.65	83	63.00	62.90	-58	11,292	-0.51%
2018/04/23	64	66.10	3	66.57	66.00	61	11,038	0.55%
2018/04/20	7	68.86	6	68.77	68.10	1	10,952	0.01%
2018/04/19	5	68.36	0	0.00	67.80	5	10,791	0.05%
2018/04/18	11	68.63	6	68.77	68.50	5	10,695	0.05%
2018/04/17	39	73.57	37	74.22	71.00	2	10,337	0.02%
2018/04/16	3	79.60	2.1	79.75	78.20	0.9	10,028	0.01%
2018/04/13	24	78.11	15	78.03	77.50	9	9,783	0.09%
2018/04/12	3	71.90	4	72.28	72.60	-1	9,424	-0.01%
2018/04/10	0	0.00	4	71.83	71.70	-4	9,573	-0.04%
2018/04/09	0	0.00	1	72.30	72.70	-1	9,556	-0.01%
2018/04/03	1	71.20	1	71.70	71.20	0	9,530	0.00%
2018/04/02	1	73.10	0	0.00	72.50	1	9,489	0.01%
2018/03/30	1	73.30	1	73.70	72.70	0	9,500	0.00%
2018/03/28	1	72.70	1	73.90	72.90	0	9,532	0.00%
2018/03/27	0	0.00	2	73.65	73.10	-2	9,510	-0.02%
2018/03/23	3	70.23	10	70.17	71.10	-7	9,584	-0.07%
2018/03/22	1	72.50	2	73.35	72.50	-1	9,572	-0.01%
2018/03/21	9	73.78	1	74.20	73.50	8	9,582	0.08%
2018/03/20	1	73.50	1	73.50	73.40	0	9,571	0.00%
2018/03/19	7	74.87	11	75.23	74.10	-4	9,578	-0.04%
2018/03/16	1	73.30	8	73.79	73.50	-7	9,445	-0.07%
2018/03/15	2	73.10	1	73.60	72.90	1	9,417	0.01%
2018/03/14	9	72.06	0	0.00	71.90	9	9,447	0.10%
2018/03/13	5	73.16	13	73.25	73.20	-8	9,506	-0.08%
2018/03/12	3	72.07	2	72.15	71.90	1	9,604	0.01%
2018/03/09	11	71.18	2	70.80	70.90	9	9,821	0.09%
2018/03/08	2	72.30	11	72.43	72.10	-9	9,799	-0.09%
2018/03/07	1	69.10	1	70.20	70.20	0	9,717	0.00%
2018/03/06	3	70.50	0	0.00	70.00	3	9,756	0.03%
2018/03/05	0	0.00	1	70.90	70.00	-1	9,774	-0.01%
2018/03/02	5	71.24	4	71.50	71.00	1	9,787	0.01%
2018/03/01	1	71.50	0	0.00	71.90	1	9,791	0.01%
2018/02/27	11	74.15	10	74.38	72.60	1	9,849	0.01%
2018/02/26	1	73.50	1	73.90	73.20	0	9,747	0.00%
2018/02/23	2	73.25	0	0.00	72.90	2	9,745	0.02%
2018/02/22	6	72.95	27	73.14	72.50	-21	9,784	-0.21%
2018/02/21	29	72.73	14	73.41	73.70	15	9,834	0.15%
2018/02/12	3	69.07	2	69.85	68.90	1	9,840	0.01%
2018/02/09	9	66.39	16	67.46	69.80	-7	9,841	-0.07%
2018/02/08	22	72.73	8	72.53	70.80	14	9,486	0.15%
2018/02/07	15	77.50	4	78.53	75.50	11	9,260	0.12%
2018/02/06	12	78.31	7	77.51	76.60	5	9,230	0.05%
2018/02/05	11	85.16	2	85.30	85.00	9	8,934	0.10%
2018/02/02	109	93.09	17	91.49	91.40	92	8,933	1.03%	大買/
2018/02/01	15	102.73	7	102.00	101.50	8	8,656	0.09%
2018/01/31	11	101.05	27	102.23	104.00	-16	8,489	-0.19%
2018/01/30	7	100.93	26	100.21	99.50	-19	8,227	-0.23%
2018/01/29	7	101.29	32	100.80	100.50	-25	8,091	-0.31%
2018/01/26	4	97.50	10.1	96.56	96.80	-6.1	7,838	-0.08%
2018/01/25	14	94.80	41	95.79	94.70	-27	7,710	-0.35%
2018/01/24	8	90.61	12	91.48	92.90	-4	7,540	-0.05%
2018/01/23	8	89.80	14	90.49	88.30	-6	7,405	-0.08%
2018/01/22	2	88.75	4	88.93	88.70	-2	7,440	-0.03%
2018/01/19	0	0.00	2	86.50	86.70	-2	7,471	-0.03%
2018/01/18	11	87.97	3	87.73	86.70	8	7,480	0.11%
2018/01/17	10	87.40	5	87.06	87.60	5	7,547	0.07%
2018/01/16	0	0.00	1	88.00	87.60	-1	7,569	-0.01%
2018/01/15	0	0.00	2	86.40	86.40	-2	7,571	-0.03%
2018/01/12	0	0.00	1	86.40	86.10	-1	7,609	-0.01%
2018/01/11	1	84.50	1	84.70	84.70	0	7,656	0.00%
2018/01/10	1	84.50	0	0.00	84.50	1	7,841	0.01%
2018/01/09	2	85.85	5	86.04	85.80	-3	7,898	-0.04%
2018/01/08	3	88.33	4	88.05	87.20	-1	7,993	-0.01%
2018/01/05	11	89.11	6	88.77	87.20	5	7,976	0.06%
2018/01/04	2	84.85	1	85.60	85.80	1	7,890	0.01%
2018/01/03	6	84.52	6	84.47	84.40	0	7,991	0.00%
2018/01/02	2	83.70	1	83.80	83.70	1	8,156	0.01%