TPK-KY (3673)-永豐金-桃盛券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

股價
38.30
漲跌
▲0.80
漲幅
+2.13%
成交量
3,267張
產業
上市光電類股
550人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

TPK-KY (3673)籌碼相關－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛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
2024/05/22	2	38.60	4	38.58	38.30	-2	2,286	-0.09%
2024/05/20	1	37.30	0	0.00	37.75	1	2,239	0.04%
2024/05/17	1	37.10	0	0.00	37.10	1	2,250	0.04%
2024/05/14	2	36.80	0	0.00	36.80	2	2,380	0.08%
2024/05/13	0	0.00	0.1	36.40	36.60	-0.1	2,391	0.00%
2024/05/10	0	0.00	0.1	36.70	36.90	-0.1	2,410	0.00%
2024/05/07	0	0.00	0.2	36.75	36.80	-0.2	2,439	-0.01%
2024/05/06	0	0.00	1	37.70	37.80	-1	2,436	-0.04%
2024/04/30	1	38.35	0	0.00	38.30	1	2,543	0.04%
2024/04/29	0	38.55	0	0.00	38.95	0	2,535	0.00%
2024/04/24	0	0.00	0	36.75	37.15	0	2,521	0.00%
2024/04/19	0.1	36.00	0	0.00	36.30	0.1	2,585	0.00%
2024/04/16	0	37.60	0	0.00	37.25	0	2,565	0.00%
2024/04/11	10.3	39.75	4	39.45	39.45	6.3	2,603	0.24%
2024/04/10	3	40.20	13	40.47	40.35	-10	2,595	-0.39%
2024/04/08	1	38.80	0	0.00	38.65	1	2,582	0.04%
2024/04/03	30	39.22	40	39.18	39.10	-10	2,546	-0.39%
2024/04/02	1	38.55	10	38.34	38.60	-9	2,462	-0.37%
2024/04/01	11	38.46	10	37.73	38.10	1	2,394	0.04%
2024/03/29	4	36.60	0	0.00	36.85	4	2,312	0.17%
2024/03/26	1	35.90	0	0.00	35.95	1	2,181	0.05%
2024/03/21	4	35.13	1	34.85	35.10	3	2,047	0.15%
2024/03/14	0	0.00	0	34.25	34.45	0	1,985	0.00%
2024/03/11	2	33.93	0	0.00	33.85	2	1,933	0.10%
2024/03/04	0	35.40	18	35.08	35.00	-18	1,724	-1.04%
2024/03/01	0	35.45	0	0.00	35.15	0	1,712	0.00%
2024/02/23	5	35.75	0	0.00	35.65	5	1,730	0.29%
2024/02/20	1	36.85	11	37.09	36.95	-10	1,699	-0.59%
2024/02/19	23	37.86	8	37.77	37.50	15	1,693	0.89%
2024/02/01	0	0.00	4	35.60	35.50	-4	1,508	-0.27%
2024/01/30	0	0.00	10	36.35	36.15	-10	1,491	-0.67%
2024/01/29	10	36.85	0	0.00	36.90	10	1,464	0.68%
2024/01/26	0	0.00	27	36.69	36.35	-27	1,447	-1.87%
2024/01/25	25	36.77	0	0.00	36.50	25	1,376	1.82%
2024/01/24	2	36.55	12	36.80	36.70	-10	1,352	-0.74%
2024/01/18	5	35.75	0	0.00	35.70	5	1,266	0.39%
2024/01/17	0	0.00	20	35.80	34.80	-20	1,249	-1.60%
2024/01/12	0	0.00	30	35.75	35.35	-30	1,165	-2.57%
2024/01/08	11	36.77	0	0.00	36.50	11	1,113	0.99%
2024/01/05	0	0.00	21	37.39	37.40	-21	1,096	-1.91%
2024/01/04	14	36.98	0	0.00	37.05	14	1,012	1.38%
2024/01/03	1	38.65	1	37.45	37.25	0	972	0.00%
2024/01/02	0	0.00	6.1	38.29	38.10	-6.1	907	-0.67%
2023/12/28	0	0.00	3	36.00	36.50	-3	829	-0.36%
2023/12/26	60	35.52	0	0.00	35.65	60	809	7.41%
2023/12/15	0.1	35.45	0	0.00	35.30	0.1	808	0.01%
2023/12/12	20	35.00	0	0.00	35.15	20	829	2.41%
2023/11/29	0	0.00	9	35.45	35.50	-9	854	-1.05%
2023/11/24	1	35.95	0	0.00	36.05	1	867	0.12%
2023/11/22	0	0.00	1	35.30	35.05	-1	825	-0.12%
2023/11/20	0	0.00	2	35.35	35.35	-2	835	-0.24%
2023/11/16	2	34.90	0	0.00	34.85	2	842	0.24%
2023/11/08	1	33.60	0	0.00	33.50	1	928	0.11%
2023/10/17	1	34.05	0	0.00	33.75	1	1,329	0.08%
2023/09/12	0	0.00	2	34.45	34.50	-2	2,885	-0.07%
2023/09/04	1	35.50	0	0.00	35.50	1	3,339	0.03%
2023/08/14	0	0.00	12	34.08	34.45	-12	4,550	-0.26%
2023/08/11	1	35.05	0	0.00	35.30	1	4,726	0.02%
2023/08/10	2	35.43	0	0.00	35.40	2	4,741	0.04%
2023/07/31	30	39.60	20	39.94	39.15	10	4,954	0.20%
2023/07/28	15	40.05	0	0.00	39.90	15	5,099	0.29%
2023/07/27	19	40.16	30	40.48	40.45	-11	5,096	-0.22%
2023/07/24	0.1	39.70	0	0.00	39.40	0.1	5,107	0.00%
2023/07/21	0	0.00	10	40.30	40.10	-10	5,091	-0.20%
2023/07/20	10	41.40	2	40.85	40.80	8	5,113	0.16%
2023/07/19	1	40.20	0	0.00	40.00	1	5,127	0.02%
2023/07/18	0.1	40.50	0	0.00	40.15	0.1	5,194	0.00%
2023/07/17	0	0.00	5	42.10	41.80	-5	5,365	-0.09%
2023/07/14	1	41.50	12	41.53	41.25	-11	5,904	-0.19%
2023/07/13	1.1	42.54	0	0.00	41.50	1.1	5,946	0.02%
2023/07/12	0	0.00	0	42.15	42.05	0	5,992	0.00%
2023/07/10	1	42.45	0	0.00	42.45	1	6,131	0.02%
2023/07/07	7.1	43.76	4	43.31	43.10	3.1	6,198	0.05%
2023/07/06	8	45.22	9	45.27	45.30	-1	6,206	-0.02%
2023/07/05	2	45.88	2	45.93	45.55	0	6,179	0.00%
2023/07/04	0	0.00	5	45.56	45.55	-5	6,114	-0.08%
2023/07/03	0	0.00	1	45.80	45.35	-1	6,039	-0.02%
2023/06/30	0	0.00	2	44.30	44.30	-2	5,949	-0.03%
2023/06/29	1	44.00	0	0.00	43.90	1	5,909	0.02%
2023/06/26	0	0.00	1	44.10	43.95	-1	5,812	-0.02%
2023/06/21	29	45.01	40	45.01	45.05	-11	5,673	-0.19%
2023/06/20	27	42.87	2	42.73	42.70	25	5,357	0.47%
2023/06/16	0	0.00	1	41.70	41.85	-1	5,255	-0.02%
2023/06/14	0	0.00	0	42.90	42.40	0	5,159	0.00%
2023/06/13	0	0.00	0	42.55	42.70	0	5,169	0.00%
2023/06/09	7	43.19	2	42.75	42.75	5	5,135	0.10%
2023/06/08	30	44.69	21	44.32	43.80	9	5,065	0.18%
2023/06/07	6	43.57	16	43.22	43.20	-10	4,933	-0.20%
2023/06/06	0	0.00	8	43.46	43.95	-8	4,808	-0.17%
2023/06/05	1	43.00	0	0.00	42.90	1	4,731	0.02%
2023/06/02	15	42.68	0.1	42.60	42.35	15	4,735	0.32%
2023/06/01	37	43.56	3	43.05	43.25	34	4,749	0.72%
2023/05/31	0	0.00	50	42.33	42.40	-50	4,545	-1.10%
2023/05/30	0	0.00	2	42.00	42.00	-2	4,518	-0.04%
2023/05/26	1	41.05	3	41.25	41.00	-2	4,527	-0.04%
2023/05/25	1	41.45	0	0.00	41.60	1	4,639	0.02%
2023/05/23	0	0.00	20.1	42.00	41.60	-20.1	4,677	-0.43%
2023/05/22	70	41.48	16	41.65	41.60	54	4,624	1.17%
2023/05/19	0	40.20	41	39.85	40.30	-41	4,515	-0.91%
2023/05/18	56	40.68	14.1	40.54	40.50	41.9	4,443	0.94%
2023/05/17	0	40.70	24	40.79	40.60	-24	4,302	-0.56%
2023/05/16	3	39.07	1	39.00	38.95	2	4,083	0.05%
2023/05/15	1	38.25	0	0.00	38.30	1	4,023	0.02%
2023/05/12	1	38.10	0	0.00	38.10	1	4,004	0.02%
2023/05/11	0	0.00	50	37.85	37.60	-50	3,987	-1.25%
2023/05/10	1	38.50	0	0.00	38.45	1	3,927	0.03%
2023/05/09	70	38.83	12.2	38.99	39.55	57.8	3,851	1.50%
2023/05/08	0.1	38.80	0	0.00	38.75	0.1	3,758	0.00%
2023/05/04	1	38.50	2	38.80	38.95	-1	3,654	-0.03%
2023/05/03	2	37.15	0	0.00	37.05	2	3,480	0.06%
2023/05/02	0	0.00	2	37.60	37.50	-2	3,473	-0.06%
2023/04/28	1	37.70	0	0.00	37.35	1	3,468	0.03%
2023/04/26	0	0.00	1	37.05	37.20	-1	3,407	-0.03%
2023/04/25	0.1	37.50	1	37.00	36.90	-0.9	3,382	-0.03%
2023/04/24	1	37.80	1	37.65	37.70	0	3,331	0.00%
2023/04/21	1	38.55	21	38.50	37.50	-20	3,281	-0.61%
2023/04/20	0.1	39.30	9	39.71	38.50	-8.9	3,166	-0.28%
2023/04/19	2	42.13	5.3	41.85	41.25	-3.3	2,923	-0.11%
2023/04/17	1	37.70	0	0.00	37.75	1	2,264	0.04%
2023/04/14	4	38.25	2	38.20	37.90	2	2,165	0.09%
2023/04/13	1	36.60	0	0.00	36.25	1	1,988	0.05%
2023/04/12	4	36.80	51	36.87	36.80	-47	1,947	-2.41%
2023/04/11	1	36.30	34	36.80	36.40	-33	1,843	-1.79%
2023/04/10	0	0.00	3	33.90	34.60	-3	1,719	-0.17%
2023/04/06	1	33.80	0	0.00	34.05	1	1,688	0.06%
2023/03/31	0	0.00	1	34.25	34.25	-1	1,679	-0.06%
2023/03/29	1	34.20	0	0.00	34.65	1	1,665	0.06%
2023/03/28	1	34.10	0	0.00	34.30	1	1,666	0.06%
2023/03/24	1	35.15	0	0.00	35.30	1	1,629	0.06%
2023/03/23	0	0.00	2	35.33	35.15	-2	1,604	-0.12%
2023/03/22	3	35.53	0	0.00	35.30	3	1,593	0.19%
2023/03/21	0	0.00	1	34.90	34.75	-1	1,549	-0.06%
2023/03/16	1	34.10	0	0.00	34.10	1	1,501	0.07%
2023/03/15	1	34.40	4	34.70	34.40	-3	1,467	-0.20%
2023/03/14	3	35.35	0	0.00	35.00	3	1,453	0.21%
2023/03/13	6	35.40	0	0.00	35.60	6	1,411	0.43%
2023/03/09	1	35.70	0	0.00	35.50	1	1,311	0.08%
2023/03/08	1	35.90	13	36.05	36.10	-12	1,277	-0.94%
2023/03/07	3.1	36.75	1	36.75	36.75	2.1	1,226	0.17%
2023/03/06	2	36.50	1	35.50	36.50	1	1,156	0.09%
2023/02/24	1.1	34.00	0	0.00	34.20	1.1	970	0.11%
2023/02/23	87.2	34.85	11	35.10	35.05	76.2	888	8.57%
2023/02/22	10	33.85	0	0.00	33.95	10	712	1.40%
2023/02/03	0	0.00	1	31.00	31.35	-1	634	-0.16%
2023/01/31	0	0.00	1	30.60	30.60	-1	665	-0.15%
2023/01/11	1	30.00	0	0.00	30.05	1	709	0.14%
2023/01/05	0	0.00	1	29.80	29.80	-1	740	-0.14%
2022/12/19	1	30.30	0	0.00	30.35	1	856	0.12%
2022/12/07	1	30.55	0	0.00	30.45	1	897	0.11%
2022/10/24	12	30.25	0	0.00	30.05	12	1,214	0.99%
2022/10/13	2	30.50	0	0.00	29.80	2	1,219	0.16%
2022/10/05	2	31.90	0	0.00	31.85	2	1,172	0.17%
2022/09/08	0	0.00	5	35.10	35.45	-5	1,213	-0.41%
2022/08/29	6	36.41	0	0.00	36.05	6	1,214	0.49%
2022/08/25	1	36.60	6	36.91	36.85	-5	1,090	-0.46%
2022/08/23	6	36.40	1	36.35	36.40	5	1,050	0.48%
2022/08/03	0	0.00	6	33.75	33.75	-6	913	-0.66%
2022/07/26	6	34.03	0	0.00	33.85	6	978	0.61%
2022/07/19	4	34.65	0	0.00	34.85	4	1,020	0.39%
2022/06/10	0	0.00	3	35.00	35.20	-3	1,135	-0.26%
2022/06/08	5	34.75	0	0.00	34.75	5	1,140	0.44%
2022/06/07	25	35.67	25	35.35	35.20	0	1,149	0.00%
2022/06/01	1	34.00	0	0.00	33.95	1	1,155	0.09%
2022/05/26	20	33.65	20	33.55	33.50	0	1,203	0.00%
2022/05/09	1	31.85	0	0.00	31.85	1	1,214	0.08%
2022/04/27	0	0.00	0.4	33.85	34.05	-0.4	1,193	-0.03%
2022/04/26	1	35.00	0	0.00	35.10	1	1,183	0.08%
2022/04/20	30	36.40	0	0.00	36.55	30	1,204	2.49%
2022/04/14	0	0.00	2	36.00	36.00	-2	1,557	-0.13%
2022/04/12	1	35.50	0	0.00	35.85	1	1,604	0.06%
2022/03/18	0	0.00	5	37.70	37.75	-5	1,685	-0.30%
2022/03/16	0	0.00	5	36.20	36.35	-5	1,713	-0.29%
2022/03/08	1	35.55	0	0.00	35.55	1	1,740	0.06%
2022/03/07	1	37.05	0	0.00	36.90	1	1,716	0.06%
2022/03/03	1	38.20	0	0.00	38.15	1	1,729	0.06%
2022/03/01	1	38.35	0	0.00	38.40	1	1,756	0.06%
2022/02/17	0	0.00	1.1	39.70	39.65	-1.1	1,896	-0.06%
2022/02/16	5	39.50	0	0.00	39.30	5	1,934	0.26%
2022/02/14	1	39.25	1	39.50	39.50	0	1,981	0.00%
2022/01/14	0	0.00	1	40.70	40.70	-1	2,925	-0.03%
2022/01/12	1	41.85	0	0.00	41.80	1	2,903	0.03%
2022/01/11	1	42.45	0	0.00	42.65	1	2,885	0.03%
2022/01/10	5	42.80	0	0.00	42.70	5	2,863	0.17%
2022/01/07	10	45.40	10	44.10	43.70	0	2,813	0.00%
2022/01/06	0	0.00	3	43.30	44.00	-3	2,553	-0.12%
2022/01/04	1	42.60	1	43.10	42.80	0	2,535	0.00%
2021/12/30	0	0.00	1	43.85	43.45	-1	2,520	-0.04%
2021/12/29	1	43.25	1	43.30	43.50	0	2,512	0.00%
2021/12/28	0	0.00	1	43.40	43.30	-1	2,529	-0.04%
2021/12/27	1	43.68	0	0.00	43.10	1	2,544	0.04%
2021/12/24	0	0.00	2	42.85	42.80	-2	2,546	-0.08%
2021/12/22	0	43.00	0	0.00	42.80	0	2,585	0.00%
2021/12/14	0	0.00	4	41.98	41.60	-4	2,646	-0.15%
2021/12/13	1	42.60	0	0.00	42.50	1	2,648	0.04%
2021/12/09	2	41.70	2	42.00	41.90	0	2,626	0.00%
2021/12/03	0	0.00	2	40.70	40.55	-2	2,645	-0.08%
2021/11/30	2	39.50	0	0.00	39.50	2	2,641	0.08%
2021/11/29	0	0.00	5	39.80	39.90	-5	2,644	-0.19%
2021/11/25	0	0.00	15	42.40	41.90	-15	2,608	-0.58%
2021/11/23	0	0.00	1	42.15	41.80	-1	2,568	-0.04%
2021/11/22	3	42.22	10	41.95	42.25	-7	2,566	-0.27%
2021/11/19	3	41.60	6	41.91	41.40	-3	2,548	-0.12%
2021/11/18	1	41.85	7	41.95	41.35	-6	2,535	-0.24%
2021/11/17	0	0.00	1	41.20	40.65	-1	2,472	-0.04%
2021/11/16	15	41.18	25	41.65	41.15	-10	2,434	-0.41%
2021/11/10	5	40.70	2	40.80	40.70	3	2,409	0.12%
2021/11/09	1	41.15	2	41.25	40.85	-1	2,422	-0.04%
2021/11/05	17	40.50	5	40.35	40.40	12	2,501	0.48%
2021/11/04	1	41.05	0	0.00	41.05	1	2,504	0.04%
2021/11/03	5	41.30	0	0.00	41.30	5	2,493	0.20%
2021/11/02	7	41.82	0	0.00	40.75	7	2,478	0.28%
2021/11/01	3	42.70	3	43.10	43.20	0	2,378	0.00%
2021/10/29	11	42.71	1	43.00	42.50	10	2,209	0.45%
2021/10/28	1	42.65	15	42.16	44.30	-14	2,034	-0.69%
2021/10/25	0	0.00	1	41.30	41.05	-1	1,805	-0.06%
2021/10/12	9	37.35	0	0.00	37.60	9	1,807	0.50%
2021/10/04	15	38.67	0	0.00	39.00	15	1,870	0.80%
2021/09/28	0	0.00	3	37.75	37.85	-3	1,893	-0.16%
2021/09/22	3	37.25	0	0.00	37.20	3	2,133	0.14%
2021/09/08	16	37.02	5	37.70	36.85	11	2,092	0.53%
2021/08/30	1	39.50	0	0.00	39.40	1	2,176	0.05%
2021/08/27	0	0.00	3	39.80	39.80	-3	2,189	-0.14%
2021/08/26	3	39.55	0	0.00	39.50	3	2,203	0.14%
2021/08/23	1	39.30	0	0.00	39.35	1	2,314	0.04%
2021/08/20	0	0.00	4	38.65	38.30	-4	2,358	-0.17%
2021/08/17	1	38.85	0	0.00	38.70	1	2,442	0.04%
2021/08/13	1	39.10	0	0.00	39.10	1	2,458	0.04%
2021/08/12	0	0.00	11	40.04	39.90	-11	2,487	-0.44%
2021/08/11	3	40.62	0	0.00	39.80	3	2,508	0.12%
2021/08/10	1	41.45	0	0.00	41.50	1	2,514	0.04%
2021/08/09	2	42.43	0.3	42.85	42.35	1.7	2,621	0.07%
2021/08/06	1	42.85	0	0.00	42.85	1	2,716	0.04%
2021/07/28	11	42.90	0	0.00	42.85	11	3,976	0.28%
2021/07/27	0	0.00	3	44.50	43.65	-3	4,514	-0.07%
2021/07/26	6	44.03	0	0.00	44.00	6	4,858	0.12%
2021/07/21	11	43.70	0	0.00	43.70	11	6,053	0.18%
2021/07/20	1	44.55	0	0.00	44.35	1	6,129	0.02%
2021/07/16	0	0.00	1	45.30	45.40	-1	6,246	-0.02%
2021/07/14	4	45.44	0	0.00	45.30	4	6,380	0.06%
2021/07/13	0	0.00	6	45.50	44.95	-6	6,548	-0.09%
2021/07/12	0	0.00	5	45.00	45.00	-5	6,614	-0.08%
2021/07/09	1	44.45	0	0.00	44.65	1	6,681	0.01%
2021/07/08	7	45.31	0.1	45.60	45.30	6.9	6,699	0.10%
2021/07/07	8	46.16	17	45.89	46.20	-9	6,695	-0.13%
2021/07/06	0	0.00	1	46.46	46.50	-1	6,703	-0.02%
2021/07/05	1	46.95	3	46.95	46.80	-2	6,838	-0.03%
2021/07/01	1	46.65	0	0.00	46.15	1	6,973	0.01%
2021/06/29	6	48.21	6	46.78	46.95	0	6,981	0.00%
2021/06/25	1	46.50	0.1	46.70	46.45	0.9	7,048	0.01%
2021/06/24	10	46.40	0	0.00	46.35	10	7,075	0.14%
2021/06/22	0	0.00	1.1	45.39	45.25	-1.1	7,092	-0.02%
2021/06/11	5	46.49	1	46.25	46.10	4	7,259	0.06%
2021/06/09	0	0.00	20	45.80	45.75	-20	7,290	-0.27%
2021/06/07	1	45.30	0	0.00	45.95	1	7,389	0.01%
2021/06/01	24	47.26	0	0.00	47.30	24	7,887	0.30%
2021/05/31	0	0.00	2	47.00	46.10	-2	7,998	-0.03%
2021/05/28	0	46.15	0	0.00	46.20	0	8,104	0.00%
2021/05/27	5	44.73	3	45.25	44.85	2	8,750	0.02%
2021/05/26	18	45.00	0	0.00	45.10	18	9,360	0.19%
2021/05/24	0	0.00	11	45.11	45.35	-11	9,303	-0.12%
2021/05/20	1	45.00	2	45.10	44.20	-1	9,300	-0.01%
2021/05/19	2	45.00	3	45.47	45.55	-1	9,265	-0.01%
2021/05/18	0	0.00	3	45.10	45.30	-3	9,254	-0.03%
2021/05/17	15	44.38	19	43.64	43.40	-4	9,214	-0.04%
2021/05/14	3	49.70	0	0.00	48.20	3	9,147	0.03%
2021/05/13	7	49.61	3	50.03	48.70	4	9,073	0.04%
2021/05/12	3	50.00	14	51.57	50.20	-11	8,880	-0.12%
2021/05/11	14	51.71	6	51.90	51.00	8	8,570	0.09%
2021/05/10	0	0.00	2	52.70	52.10	-2	8,381	-0.02%
2021/05/07	7	51.97	2	51.25	51.80	5	8,306	0.06%
2021/05/06	1	49.25	1	50.20	49.55	0	8,117	0.00%
2021/05/05	4	49.78	8	49.98	49.10	-4	8,057	-0.05%
2021/05/04	31	52.93	7	50.44	49.45	24	7,886	0.30%
2021/05/03	6	55.73	15	54.89	54.30	-9	7,340	-0.12%
2021/04/29	15	54.69	12	55.14	54.20	3	7,002	0.04%
2021/04/28	92	55.37	89	54.94	55.40	3	6,796	0.04%
2021/04/27	20	54.22	17	53.86	56.70	3	6,320	0.05%
2021/04/26	2	51.90	1	52.00	51.60	1	5,953	0.02%
2021/04/23	0	0.00	1	50.30	50.70	-1	5,875	-0.02%
2021/04/22	8	50.58	0	0.00	49.50	8	5,964	0.13%
2021/04/21	24	50.70	0	0.00	50.60	24	5,941	0.40%
2021/04/20	2	51.45	0	0.00	51.50	2	5,881	0.03%
2021/04/19	1	52.20	14	51.46	51.10	-13	5,832	-0.22%
2021/04/15	0	0.00	15	49.78	49.55	-15	5,648	-0.27%
2021/04/12	10	49.35	0	0.00	49.35	10	5,568	0.18%
2021/04/09	6	49.79	0	0.00	49.50	6	5,567	0.11%
2021/04/08	0	0.00	14	52.49	52.20	-14	5,458	-0.26%
2021/04/07	5	51.30	5	51.60	51.50	0	5,365	0.00%
2021/04/01	0	0.00	8	50.29	50.40	-8	5,304	-0.15%
2021/03/31	20	50.30	20	50.20	50.20	0	5,278	0.00%
2021/03/30	12	50.94	11	51.59	50.90	1	5,252	0.02%
2021/03/29	0	0.00	11	50.32	50.30	-11	5,092	-0.22%
2021/03/18	2	49.70	5	49.70	49.60	-3	5,131	-0.06%
2021/03/17	0	0.00	9	49.92	49.20	-9	5,263	-0.17%
2021/03/15	2	49.90	0	50.00	49.60	2	5,225	0.04%
2021/03/12	17	50.50	0	0.00	50.30	17	5,247	0.32%
2021/03/11	31	50.03	18	50.27	50.70	13	5,268	0.25%
2021/03/10	2	50.45	0	0.00	50.30	2	5,244	0.04%
2021/03/09	15	50.38	35	51.00	51.30	-20	5,193	-0.38%
2021/03/08	10.1	49.85	16	50.50	49.85	-5.9	5,083	-0.12%
2021/03/05	34	49.76	11	49.90	49.15	23	5,033	0.46%
2021/03/04	2	49.05	23	49.97	50.20	-21	4,909	-0.43%
2021/03/03	1	48.60	1	49.20	49.10	0	4,795	0.00%
2021/03/02	38.1	48.51	18	49.00	48.10	20.1	4,671	0.43%
2021/02/26	20	49.17	41	49.68	50.20	-21	4,017	-0.52%
2021/02/22	2	45.35	5	45.11	45.80	-3	3,448	-0.09%
2021/02/18	0	0.00	1	44.30	44.55	-1	3,467	-0.03%
2021/02/05	5	42.90	5	43.50	43.70	0	3,442	0.00%
2021/01/28	0.1	43.59	0	0.00	42.80	0.1	3,810	0.00%
2021/01/26	0	0.00	1	43.45	43.15	-1	3,780	-0.03%
2021/01/21	0	0.00	1	43.55	42.60	-1	3,768	-0.03%
2021/01/20	1	43.45	19	44.88	43.45	-18	3,747	-0.48%
2021/01/19	2	46.20	0	0.00	45.50	2	3,658	0.05%
2021/01/18	1	45.30	0	0.00	46.20	1	3,642	0.03%
2021/01/14	1	46.00	5	46.25	46.15	-4	3,537	-0.11%
2021/01/13	2	44.70	0	0.00	44.65	2	3,498	0.06%
2021/01/08	6	44.94	0	0.00	44.30	6	3,529	0.17%
2021/01/07	12	45.43	0	0.00	45.15	12	3,554	0.34%
2021/01/06	5	46.25	1	45.70	45.55	4	3,535	0.11%
2021/01/05	0	0.00	7	46.75	46.75	-7	3,511	-0.20%
2021/01/04	0	0.00	6	46.75	47.00	-6	3,511	-0.17%
2020/12/31	0	0.00	3	47.20	46.30	-3	3,479	-0.09%
2020/12/30	0	0.00	9	46.27	46.50	-9	3,450	-0.26%
2020/12/29	3	46.30	0	0.00	46.10	3	3,439	0.09%
2020/12/28	0	0.00	2	46.60	46.60	-2	3,419	-0.06%
2020/12/24	2	46.25	1	46.05	45.65	1	3,385	0.03%
2020/12/22	0	0.00	2	46.25	45.60	-2	3,377	-0.06%
2020/12/18	0	0.00	2	46.25	46.50	-2	3,378	-0.06%
2020/12/17	13	45.24	29	45.67	45.85	-16	3,335	-0.48%
2020/12/15	0	0.00	1	44.90	43.90	-1	3,294	-0.03%
2020/12/14	1	44.80	0	0.00	44.70	1	3,329	0.03%
2020/12/11	16	44.01	6	44.72	44.20	10	3,371	0.30%
2020/12/10	0	0.00	1	46.55	46.55	-1	3,273	-0.03%
2020/12/08	20	47.65	30	48.03	47.65	-10	3,227	-0.31%
2020/12/07	2	47.98	0	0.00	48.10	2	3,192	0.06%
2020/12/03	0	0.00	4	47.80	47.30	-4	3,190	-0.13%
2020/12/02	3	48.05	0	0.00	48.00	3	3,185	0.09%
2020/12/01	4	47.10	2	47.75	47.45	2	3,154	0.06%
2020/11/30	3	46.70	0	0.00	46.80	3	3,153	0.10%
2020/11/27	5	46.75	5	46.70	46.70	0	3,468	0.00%
2020/11/24	11	45.95	1	46.10	45.90	10	3,694	0.27%
2020/11/23	0	0.00	1	46.50	46.30	-1	3,682	-0.03%
2020/11/20	4	46.00	0	0.00	46.20	4	3,695	0.11%
2020/11/18	2	46.10	0	0.00	46.00	2	3,700	0.05%
2020/11/12	2	45.63	1	45.70	45.55	1	3,977	0.03%
2020/11/11	25	46.60	0	0.00	46.55	25	3,953	0.63%
2020/11/10	4	46.33	0	0.00	46.10	4	4,035	0.10%
2020/11/09	8	46.89	0	0.00	46.35	8	4,039	0.20%
2020/11/06	102	48.19	90	48.50	48.20	12	3,974	0.30%	大買/
2020/11/05	0	0.00	3	50.80	50.90	-3	3,849	-0.08%
2020/11/04	0	0.00	2	50.30	49.95	-2	3,935	-0.05%
2020/10/28	10	50.20	0	0.00	49.60	10	5,864	0.17%
2020/10/27	12	51.00	10	51.10	50.90	2	6,091	0.03%
2020/10/26	1	51.00	2	51.50	51.30	-1	6,158	-0.02%
2020/10/23	0	0.00	3	53.37	52.30	-3	6,175	-0.05%
2020/10/22	5	51.50	5	52.00	52.10	0	6,157	0.00%
2020/10/21	36	52.06	0	0.00	51.40	36	6,167	0.58%
2020/10/16	3	51.57	1	52.60	51.10	2	6,416	0.03%
2020/10/15	0	0.00	5	52.22	52.50	-5	6,494	-0.08%
2020/10/13	1	50.80	0	0.00	50.50	1	6,414	0.02%
2020/10/12	0	0.00	1	49.15	49.00	-1	6,383	-0.02%
2020/10/06	0	0.00	5	50.00	50.00	-5	6,421	-0.08%
2020/09/29	7	48.99	0	0.00	48.70	7	6,522	0.11%
2020/09/25	7	48.77	9	48.12	47.65	-2	6,644	-0.03%
2020/09/24	3	49.35	15	49.29	49.05	-12	6,633	-0.18%
2020/09/23	10	51.30	0	0.00	50.80	10	6,633	0.15%
2020/09/22	10	51.60	0	0.00	51.00	10	6,726	0.15%
2020/09/18	0	0.00	10	52.45	53.00	-10	6,713	-0.15%
2020/09/17	1	53.00	0	0.00	52.30	1	6,733	0.01%
2020/09/16	4	51.98	30	52.10	51.80	-26	6,734	-0.39%
2020/09/15	5	52.80	4	52.18	52.80	1	6,707	0.01%
2020/09/10	1	50.00	0	0.00	50.00	1	6,757	0.01%
2020/09/08	2	51.10	0	0.00	50.00	2	6,791	0.03%
2020/09/07	2	51.95	0	0.00	51.00	2	6,866	0.03%
2020/09/04	2	52.60	1	52.00	52.60	1	7,056	0.01%
2020/09/03	0	0.00	2	53.70	53.30	-2	7,034	-0.03%
2020/09/02	1	55.80	15	54.44	53.60	-14	6,995	-0.20%
2020/09/01	2	53.25	5	53.76	54.10	-3	6,747	-0.04%
2020/08/31	5	49.05	0	0.00	49.20	5	6,630	0.08%
2020/08/28	12	49.63	0	0.00	50.30	12	6,630	0.18%
2020/08/27	1	50.20	0	0.00	49.90	1	6,667	0.01%
2020/08/26	26	50.64	25	50.00	50.10	1	6,812	0.01%
2020/08/25	25	50.72	0	0.00	50.90	25	6,813	0.37%
2020/08/24	0	0.00	1	50.70	50.40	-1	6,799	-0.01%
2020/08/20	13	50.06	9	50.22	50.00	4	6,892	0.06%
2020/08/19	8	53.58	56	53.35	53.20	-48	6,765	-0.71%
2020/08/18	2	54.05	1	53.60	53.70	1	6,689	0.01%
2020/08/17	8	53.94	4	53.70	53.50	4	6,637	0.06%
2020/08/14	30	53.47	0	0.00	53.90	30	6,688	0.45%
2020/08/13	10	53.40	1	52.40	53.00	9	6,593	0.14%
2020/08/12	2	53.50	0	0.00	53.30	2	6,543	0.03%
2020/08/11	60	55.27	51	54.52	55.30	9	6,474	0.14%
2020/08/07	14	55.54	12	56.62	55.10	2	6,362	0.03%
2020/08/06	1	57.40	4	58.03	58.40	-3	6,139	-0.05%
2020/08/05	0	0.00	4	57.38	58.00	-4	6,004	-0.07%
2020/08/04	40	57.24	30.7	57.55	57.50	9.3	5,790	0.16%
2020/08/03	23	54.40	72	54.71	56.20	-49	5,322	-0.92%
2020/07/31	5.4	51.90	16	51.76	51.90	-10.6	4,519	-0.24%
2020/07/30	0	0.00	1	47.25	47.20	-1	4,277	-0.02%
2020/07/29	0	0.00	2	46.00	46.25	-2	4,222	-0.05%
2020/07/28	10	45.65	6	44.95	44.50	4	4,215	0.09%
2020/07/27	24	46.13	0	0.00	45.15	24	4,237	0.57%
2020/07/24	2	46.30	63	46.74	46.05	-61	4,246	-1.44%
2020/07/23	2	48.10	2.1	47.32	47.15	-0.1	4,253	0.00%
2020/07/22	103	48.20	27	48.25	47.80	76	4,254	1.79%	大買/
2020/07/21	1	47.45	14	47.09	47.70	-13	4,074	-0.32%
2020/07/16	0	0.00	6	45.03	45.00	-6	4,052	-0.15%
2020/07/14	0	0.00	2	45.00	45.00	-2	4,213	-0.05%
2020/07/13	0	0.00	4	45.43	45.90	-4	4,265	-0.09%
2020/07/10	8	45.51	1	46.35	44.85	7	4,348	0.16%
2020/07/09	2	47.03	1	47.00	46.60	1	4,459	0.02%
2020/07/08	0	0.00	5	47.08	46.85	-5	4,491	-0.11%
2020/07/07	29	46.91	10	47.13	46.80	19	4,490	0.42%
2020/07/06	1	47.75	6	48.08	47.75	-5	4,560	-0.11%
2020/07/03	0	0.00	1	47.10	46.90	-1	4,534	-0.02%
2020/07/02	0	0.00	4	47.14	47.35	-4	4,543	-0.09%
2020/07/01	1	48.00	1	47.75	47.30	0	4,521	0.00%
2020/06/30	3	46.50	0	0.00	46.45	3	4,446	0.07%
2020/06/24	0	0.00	23	46.81	46.80	-23	4,460	-0.52%
2020/06/23	5	46.30	0	0.00	45.90	5	4,455	0.11%
2020/06/22	10	46.52	2	46.45	46.60	8	4,438	0.18%
2020/06/19	0	0.00	15	45.65	46.00	-15	4,461	-0.34%
2020/06/18	1	45.00	1	45.15	45.10	0	4,426	0.00%
2020/06/17	2	45.55	0	0.00	45.05	2	4,391	0.05%
2020/06/16	0	0.00	4	45.35	45.60	-4	4,417	-0.09%
2020/06/15	32	46.04	1	46.45	45.00	31	4,478	0.69%
2020/06/12	9	46.09	3	46.38	46.50	6	4,474	0.13%
2020/06/11	8	46.03	4	46.48	46.30	4	4,393	0.09%
2020/06/10	12	45.39	11	45.37	45.30	1	4,204	0.02%
2020/06/09	9	45.02	5	44.80	44.85	4	4,267	0.09%
2020/06/08	36	45.53	52	45.84	45.30	-16	4,328	-0.37%
2020/06/05	18	43.84	20	44.62	45.85	-2	4,260	-0.05%
2020/06/04	30	44.20	23	44.09	44.20	7	4,175	0.17%
2020/06/03	19	44.68	9	44.70	44.65	10	4,185	0.24%
2020/06/02	51.2	44.13	63	45.07	45.00	-11.8	4,107	-0.29%
2020/06/01	2	42.90	1	43.35	43.45	1	3,947	0.03%
2020/05/29	0	0.00	1	42.30	42.40	-1	3,925	-0.03%
2020/05/28	10	42.85	5	43.80	42.15	5	3,943	0.13%
2020/05/27	13	42.93	2	42.90	42.80	11	3,904	0.28%
2020/05/26	9	41.95	13	42.22	42.55	-4	3,843	-0.10%
2020/05/25	5	41.85	3	41.48	42.25	2	3,839	0.05%
2020/05/21	5	42.40	5	42.61	41.80	0	3,876	0.00%
2020/05/19	1	40.05	0	0.00	41.45	1	3,818	0.03%
2020/05/18	2	39.50	0	0.00	39.35	2	3,856	0.05%
2020/05/15	0	0.00	81	40.52	40.00	-81	3,860	-2.10%
2020/05/14	11	41.17	0	0.00	40.60	11	3,874	0.28%
2020/05/13	3	42.60	1	42.90	42.40	2	3,844	0.05%
2020/05/12	12	42.88	3	42.80	42.75	9	3,841	0.23%
2020/05/11	21	42.38	2	42.60	42.40	19	3,838	0.50%
2020/05/08	39	42.02	1	41.85	41.85	38	3,837	0.99%
2020/05/07	0	0.00	3	42.35	41.85	-3	3,836	-0.08%
2020/05/04	5	41.05	0	0.00	40.90	5	3,857	0.13%
2020/04/30	18	42.05	1	42.50	42.05	17	3,858	0.44%
2020/04/29	0	0.00	0.1	42.50	42.50	-0.1	3,850	0.00%
2020/04/28	2	42.45	0	0.00	42.45	2	3,845	0.05%
2020/04/27	2	42.78	4	42.50	42.75	-2	3,893	-0.05%
2020/04/24	0	0.00	2	41.30	41.30	-2	3,820	-0.05%
2020/04/22	0	0.00	10	41.25	41.25	-10	3,804	-0.26%
2020/04/21	2	40.50	0	0.00	39.80	2	3,766	0.05%
2020/04/20	0	0.00	1	42.10	42.20	-1	3,695	-0.03%
2020/04/17	0	0.00	8	42.71	41.60	-8	3,670	-0.22%
2020/04/16	0	0.00	16	41.80	42.35	-16	3,527	-0.45%
2020/04/15	6	41.05	0	0.00	41.00	6	3,469	0.17%
2020/04/14	1	41.10	0	0.00	41.50	1	3,430	0.03%
2020/04/10	0	0.00	33	38.33	38.55	-33	3,252	-1.01%
2020/04/09	30	39.40	55	38.74	38.55	-25	3,263	-0.77%
2020/04/08	15	37.27	0	0.00	37.50	15	3,168	0.47%
2020/04/07	14	36.47	0	0.00	36.50	14	3,124	0.45%
2020/04/01	1	35.05	0	0.00	35.30	1	3,132	0.03%
2020/03/31	8	34.20	50	34.40	34.65	-42	3,111	-1.35%
2020/03/30	10	34.20	0	0.00	35.00	10	3,082	0.32%
2020/03/27	50	36.29	50	35.28	34.80	0	3,074	0.00%
2020/03/26	27	35.29	1	35.55	35.65	26	3,032	0.86%
2020/03/25	46	35.63	5	36.00	35.45	41	2,985	1.37%
2020/03/24	5	34.10	0	0.00	34.00	5	2,911	0.17%
2020/03/20	1	33.75	14	33.79	34.00	-13	2,908	-0.45%
2020/03/19	5	32.22	7	34.16	31.70	-2	2,868	-0.07%
2020/03/18	0	0.00	5	37.00	35.20	-5	2,785	-0.18%
2020/03/13	4	38.39	3	38.40	39.05	1	2,719	0.04%
2020/03/12	1	41.90	2	41.63	42.10	-1	2,630	-0.04%
2020/03/11	0	0.00	5	45.00	45.00	-5	2,538	-0.20%
2020/03/10	3	44.90	0	0.00	44.80	3	2,521	0.12%
2020/03/09	2	44.90	0	0.00	44.55	2	2,495	0.08%
2020/03/05	2	46.50	2	46.60	46.60	0	2,455	0.00%
2020/03/04	1	46.30	0	0.00	46.00	1	2,458	0.04%
2020/03/03	0	0.00	2	46.50	46.85	-2	2,464	-0.08%
2020/03/02	4	44.95	5	45.40	45.20	-1	2,432	-0.04%
2020/02/27	10	45.85	1	45.05	44.85	9	2,427	0.37%
2020/02/26	4	46.50	1	46.75	46.40	3	2,382	0.13%
2020/02/25	3	46.35	5	47.41	46.90	-2	2,365	-0.08%
2020/02/24	7	46.58	0	0.00	46.15	7	2,352	0.30%
2020/02/21	3	47.50	0	0.00	47.65	3	2,345	0.13%
2020/02/20	4	48.03	0	0.00	47.80	4	2,337	0.17%
2020/02/19	3	48.30	3	48.95	48.20	0	2,331	0.00%
2020/02/18	5	48.15	0	0.00	48.40	5	2,295	0.22%
2020/02/17	1	48.70	0	0.00	48.30	1	2,334	0.04%
2020/02/14	0	0.00	2	47.50	47.45	-2	2,350	-0.09%
2020/02/13	0	0.00	1	47.30	47.00	-1	2,483	-0.04%
2020/02/12	2	47.35	0	0.00	47.40	2	2,698	0.07%
2020/02/07	1	45.40	0	0.00	45.30	1	3,249	0.03%
2020/02/05	4	46.30	0	0.00	46.10	4	3,350	0.12%
2020/02/04	2	47.15	0	0.00	47.40	2	3,391	0.06%
2020/02/03	1	44.70	11	44.72	45.20	-10	3,480	-0.29%
2020/01/31	2	48.18	0	0.00	47.50	2	3,623	0.06%
2020/01/30	12	48.08	1	48.05	48.00	11	4,256	0.26%
2020/01/20	5	53.40	50	53.20	53.30	-45	4,267	-1.05%
2020/01/16	50	53.67	0	0.00	54.00	50	4,320	1.16%
2020/01/15	1	53.70	0	0.00	53.40	1	4,389	0.02%
2020/01/14	1	53.90	0	0.00	54.10	1	4,570	0.02%
2020/01/09	1	53.10	0	0.00	53.10	1	4,779	0.02%
2020/01/08	10	53.03	1	54.20	52.60	9	5,326	0.17%
2020/01/07	0	0.00	50	54.60	54.70	-50	5,663	-0.88%
2020/01/06	6	56.05	0	0.00	55.60	6	5,675	0.11%
2020/01/03	9	56.93	3	58.10	56.60	6	5,665	0.11%
2019/12/30	6	56.98	2	57.90	56.70	4	5,737	0.07%
2019/12/25	0	0.00	10	56.31	56.50	-10	5,675	-0.18%
2019/12/24	1	56.00	0	0.00	55.70	1	5,699	0.02%
2019/12/19	3	56.70	2	56.30	56.50	1	5,743	0.02%
2019/12/18	55	57.60	7	57.96	56.90	48	5,766	0.83%
2019/12/17	1	57.10	0	0.00	57.00	1	5,855	0.02%
2019/12/16	0	0.00	2	56.90	56.90	-2	5,898	-0.03%
2019/12/13	5	56.60	1	56.30	56.00	4	5,931	0.07%
2019/12/12	5	57.02	0	0.00	57.00	5	5,935	0.08%
2019/12/11	1	57.20	0	0.00	57.10	1	5,931	0.02%
2019/12/10	1	57.00	6	56.75	57.60	-5	5,945	-0.08%
2019/12/09	5	55.90	2	56.30	55.90	3	5,894	0.05%
2019/12/03	4	55.10	10	55.10	55.30	-6	6,008	-0.10%
2019/11/25	1	55.60	0	0.00	55.70	1	6,379	0.02%
2019/11/21	2	54.30	8	55.54	55.80	-6	6,645	-0.09%
2019/11/20	9	55.49	0	0.00	55.10	9	6,689	0.13%
2019/11/18	0	0.00	5	56.50	56.10	-5	6,827	-0.07%
2019/11/14	15	55.67	9	55.01	55.00	6	6,901	0.09%
2019/11/13	3	56.30	0	0.00	56.10	3	6,916	0.04%
2019/11/12	6	56.52	4	57.05	57.00	2	6,993	0.03%
2019/11/11	3	57.40	2	58.00	55.80	1	7,019	0.01%
2019/11/08	5	60.96	1	61.10	60.10	4	6,897	0.06%
2019/11/07	85	63.05	74	64.42	62.80	11	6,827	0.16%
2019/11/06	27	67.38	34	68.27	66.30	-7	6,655	-0.11%
2019/11/05	13	67.63	3	67.37	67.20	10	6,493	0.15%
2019/11/04	9	67.88	1	68.00	67.70	8	6,517	0.12%
2019/11/01	7	67.14	20	67.23	67.60	-13	6,488	-0.20%
2019/10/31	16	66.35	14	66.84	66.30	2	6,466	0.03%
2019/10/30	21	66.91	4	67.10	67.20	17	6,403	0.27%
2019/10/29	48	67.59	52	67.66	67.70	-4	6,323	-0.06%
2019/10/28	3	63.47	6	63.87	63.80	-3	5,741	-0.05%
2019/10/24	5	62.90	23	62.83	63.20	-18	5,844	-0.31%
2019/10/23	0	0.00	13	62.30	62.40	-13	5,862	-0.22%
2019/10/22	13	63.50	5	63.90	63.00	8	5,810	0.14%
2019/10/21	1	62.90	1	62.50	62.80	0	5,646	0.00%
2019/10/18	1	61.70	0	0.00	62.10	1	5,594	0.02%
2019/10/17	1	62.00	16	61.95	62.10	-15	5,546	-0.27%
2019/10/16	94.1	62.94	43	63.90	61.40	51.1	5,476	0.93%
2019/10/15	15	62.33	59	62.39	64.20	-44	5,053	-0.87%
2019/10/09	0	0.00	2	57.60	57.60	-2	4,676	-0.04%
2019/10/07	0	0.00	9	57.43	58.00	-9	4,676	-0.19%
2019/09/25	1	58.30	0	0.00	57.80	1	5,178	0.02%
2019/09/24	4	58.85	1	58.70	58.60	3	5,201	0.06%
2019/09/23	0	0.00	1	58.50	58.90	-1	5,188	-0.02%
2019/09/19	1	58.00	0	0.00	58.30	1	5,046	0.02%
2019/09/16	1	57.70	0	0.00	57.60	1	5,045	0.02%
2019/09/11	0	57.00	0	0.00	57.00	0	5,020	0.00%
2019/09/09	1	57.90	2	58.30	57.80	-1	5,071	-0.02%
2019/09/05	0	0.00	1.2	56.80	56.80	-1.2	5,029	-0.02%
2019/09/02	0	0.00	2	57.00	57.10	-2	5,012	-0.04%
2019/08/30	0	0.00	1	56.80	56.80	-1	5,006	-0.02%
2019/08/29	3	58.00	0	0.00	58.00	3	4,901	0.06%
2019/08/28	2	58.80	0	0.00	59.20	2	4,787	0.04%
2019/08/27	4	59.05	12	58.94	59.50	-8	4,670	-0.17%
2019/08/26	1	56.90	2	56.80	56.80	-1	4,483	-0.02%
2019/08/23	0	0.00	1	57.80	57.90	-1	4,476	-0.02%
2019/08/21	1	56.40	5	57.20	57.50	-4	4,433	-0.09%
2019/08/20	8	56.21	3	57.30	55.80	5	4,345	0.12%
2019/08/19	0	0.00	3	56.80	56.90	-3	4,309	-0.07%
2019/08/16	6	56.15	4	57.05	56.10	2	4,274	0.05%
2019/08/15	5	54.76	6	55.93	56.30	-1	4,212	-0.02%
2019/08/14	7	56.14	3	57.50	55.20	4	4,113	0.10%
2019/08/12	0	0.00	2	54.60	55.30	-2	3,906	-0.05%
2019/08/08	0	0.00	1	53.40	53.40	-1	3,809	-0.03%
2019/08/07	0	0.00	2	52.30	52.20	-2	3,784	-0.05%
2019/08/06	2	51.30	0	0.00	52.20	2	3,783	0.05%
2019/08/05	3	50.60	0	0.00	50.00	3	3,728	0.08%
2019/08/02	5	53.18	2	52.40	52.30	3	3,701	0.08%
2019/08/01	0	0.00	1	54.90	54.40	-1	3,686	-0.03%
2019/07/31	3	55.27	0	0.00	55.60	3	3,662	0.08%
2019/07/30	5	53.60	10	54.63	54.20	-5	3,576	-0.14%
2019/07/29	5	54.94	3	54.87	54.10	2	3,565	0.06%
2019/07/26	6	53.95	4	54.80	55.00	2	3,490	0.06%
2019/07/24	0	0.00	1	52.60	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	0	0.00	2	52.30	52.10	-2	3,514	-0.06%
2019/07/17	5	53.84	0	0.00	53.30	5	3,537	0.14%
2019/07/16	1	53.30	1	53.40	53.30	0	3,436	0.00%
2019/07/12	5	52.80	2	53.20	52.70	3	3,525	0.09%
2019/07/09	3	52.50	0	0.00	52.40	3	4,039	0.07%
2019/07/08	39	53.32	32	53.19	53.00	7	4,095	0.17%
2019/07/05	5	52.04	5	53.00	53.00	0	4,034	0.00%
2019/07/04	1	52.10	13	52.68	52.40	-12	4,054	-0.30%
2019/07/03	4	51.18	1	51.50	51.10	3	3,897	0.08%
2019/07/02	4	51.78	5	51.86	51.90	-1	3,988	-0.03%
2019/06/28	0	0.00	0.3	49.70	49.55	-0.3	4,010	-0.01%
2019/06/25	0	0.00	2	50.65	50.00	-2	4,187	-0.05%
2019/06/21	2	50.20	0	0.00	49.35	2	4,231	0.05%
2019/06/17	3	50.60	2	51.80	50.10	1	4,685	0.02%
2019/06/14	0	0.00	7	49.75	50.70	-7	5,180	-0.14%
2019/06/12	3.3	49.09	0	0.00	49.20	3.3	5,318	0.06%
2019/06/11	0	0.00	5	49.75	49.60	-5	5,363	-0.09%
2019/06/10	0	0.00	0.1	49.00	48.70	-0.1	5,361	0.00%
2019/06/06	3	49.15	0	0.00	48.00	3	5,424	0.06%
2019/05/31	0	0.00	1	50.70	50.20	-1	5,830	-0.02%
2019/05/28	0	0.00	12	49.13	49.00	-12	5,787	-0.21%
2019/05/24	4	48.20	1	47.70	47.70	3	5,805	0.05%
2019/05/23	10	49.10	2	48.80	49.00	8	5,822	0.14%
2019/05/22	0	0.00	1	49.80	49.80	-1	6,129	-0.02%
2019/05/21	2	49.20	0	0.00	49.60	2	6,289	0.03%
2019/05/17	4	50.33	1	50.00	50.00	3	6,443	0.05%
2019/05/15	2	51.70	0	0.00	51.50	2	6,640	0.03%
2019/05/14	1	49.30	1	51.20	51.80	0	6,759	0.00%
2019/05/13	0.2	53.40	20	52.00	51.00	-19.8	6,863	-0.29%
2019/05/10	52	54.34	32	52.63	52.90	20	6,886	0.29%
2019/05/09	0.1	53.70	0	0.00	53.60	0.1	6,898	0.00%
2019/05/08	3	55.30	3	55.80	55.00	0	6,883	0.00%
2019/05/07	0	0.00	3	57.00	56.10	-3	6,955	-0.04%
2019/05/06	0	0.00	0.1	56.20	55.90	-0.1	6,964	0.00%
2019/05/03	0	0.00	3	58.30	58.20	-3	6,923	-0.04%
2019/05/02	0	0.00	3	57.30	57.60	-3	6,905	-0.04%
2019/04/29	5	56.34	0	0.00	55.40	5	6,868	0.07%
2019/04/25	1	58.90	1	58.50	58.60	0	6,898	0.00%
2019/04/24	3.1	59.19	2	59.50	58.70	1.1	6,943	0.02%
2019/04/23	0	0.00	2	58.50	59.90	-2	6,911	-0.03%
2019/04/19	5	58.10	1	58.80	58.50	4	6,956	0.06%
2019/04/18	1	58.20	0	0.00	58.10	1	6,932	0.01%
2019/04/17	4	60.18	1	60.70	59.60	3	6,917	0.04%
2019/04/16	5	60.08	3.1	60.70	60.60	2	6,899	0.03%
2019/04/15	122.1	62.39	112	61.25	61.10	10.1	6,995	0.14%	大買/大賣/
2019/04/11	1	58.00	0	0.00	58.00	1	6,682	0.01%
2019/04/10	2.1	59.46	1	59.40	59.40	1.1	6,618	0.02%
2019/04/08	12	61.65	3	61.83	61.70	9	6,502	0.14%
2019/04/03	2	60.05	2	60.10	60.00	0	6,381	0.00%
2019/04/02	1	59.80	0	0.00	59.60	1	6,346	0.02%
2019/04/01	0	0.00	3	60.00	59.40	-3	6,285	-0.05%
2019/03/28	1	57.30	1	58.30	58.10	0	6,165	0.00%
2019/03/27	0	0.00	1	57.90	58.10	-1	6,192	-0.02%
2019/03/26	6	58.25	6	57.60	57.60	0	6,158	0.00%
2019/03/25	4	57.60	3	57.30	57.50	1	6,139	0.02%
2019/03/22	1	58.90	5	59.28	59.10	-4	6,089	-0.07%
2019/03/21	1	60.50	0	0.00	60.50	1	6,019	0.02%
2019/03/20	11	60.10	50	59.95	60.10	-39	5,947	-0.66%
2019/03/19	60	59.76	13	59.40	60.10	47	5,852	0.80%
2019/03/18	0	0.00	32	56.02	55.50	-32	5,334	-0.60%
2019/03/15	2	55.30	65	55.69	55.30	-63	5,433	-1.16%
2019/03/13	10	54.94	0	0.00	55.00	10	5,895	0.17%
2019/03/12	2	55.30	20	55.70	54.50	-18	5,936	-0.30%
2019/03/11	18	55.10	9	55.43	55.00	9	6,024	0.15%
2019/03/08	80	54.60	1	54.90	54.30	79	6,167	1.28%
2019/03/07	0	0.00	61	53.20	53.00	-61	6,259	-0.97%
2019/03/06	21	54.50	10.3	54.01	54.60	10.7	6,341	0.17%
2019/03/05	20	53.45	10	53.54	53.80	10	6,336	0.16%
2019/03/04	20	52.50	1	52.60	52.50	19	6,321	0.30%
2019/02/27	6	52.37	1	52.30	52.30	5	6,369	0.08%
2019/02/26	2	53.00	0	0.00	52.50	2	6,482	0.03%
2019/02/25	0	0.00	1	53.90	53.20	-1	6,681	-0.01%
2019/02/22	4	53.50	0	0.00	53.50	4	6,774	0.06%
2019/02/21	31	55.70	36	54.94	54.40	-5	6,807	-0.07%
2019/02/20	0	0.00	31	54.03	54.30	-31	6,657	-0.47%
2019/02/19	40	53.08	3.1	53.79	53.70	36.9	6,603	0.56%
2019/02/18	3	52.40	3	52.20	52.00	0	6,641	0.00%
2019/02/15	1	53.00	51	52.98	52.40	-50	7,038	-0.71%
2019/02/14	10	54.35	10	54.19	53.10	0	7,195	0.00%
2019/02/13	26	52.67	1	52.20	52.20	25	7,106	0.35%
2019/02/12	42	52.67	3	53.07	54.20	39	7,212	0.54%
2019/02/11	0	0.00	1	51.70	52.00	-1	7,137	-0.01%
2019/01/30	1	51.80	1	50.90	50.90	0	7,254	0.00%
2019/01/28	0	0.00	2	51.50	51.60	-2	7,372	-0.03%
2019/01/24	0	0.00	1	49.30	49.30	-1	7,777	-0.01%
2019/01/22	2	49.60	0	0.00	49.40	2	7,930	0.03%
2019/01/18	0	0.00	3	49.70	49.45	-3	8,180	-0.04%
2019/01/17	6	49.41	5	49.70	49.35	1	8,256	0.01%
2019/01/16	0	0.00	1	51.80	51.80	-1	8,237	-0.01%
2019/01/11	12	51.78	17	52.00	50.70	-5	8,592	-0.06%
2019/01/10	0	0.00	2	51.10	51.20	-2	8,559	-0.02%
2019/01/09	1	51.60	3	51.53	51.60	-2	8,609	-0.02%
2019/01/07	0	0.00	2	50.40	50.30	-2	8,570	-0.02%
2019/01/04	0	0.00	4	47.55	48.50	-4	8,513	-0.05%
2019/01/03	2	46.80	0	0.00	46.60	2	8,602	0.02%
2019/01/02	1	47.50	9	47.80	47.50	-8	8,809	-0.09%
2018/12/27	0	0.00	1	48.80	48.00	-1	9,013	-0.01%
2018/12/25	5	47.15	9	47.20	48.20	-4	9,276	-0.04%
2018/12/21	0	0.00	10	47.69	49.00	-10	9,683	-0.10%
2018/12/20	6	47.50	0	0.00	47.00	6	9,656	0.06%
2018/12/18	2	48.00	4	48.38	48.00	-2	9,619	-0.02%
2018/12/17	2	49.00	0	0.00	48.80	2	9,591	0.02%
2018/12/14	2	49.60	3	49.70	49.35	-1	9,598	-0.01%
2018/12/13	2	48.90	0	0.00	49.30	2	9,544	0.02%
2018/12/11	7	47.97	20	47.99	48.30	-13	9,458	-0.14%
2018/12/10	15	46.72	74	46.50	46.90	-59	9,421	-0.63%
2018/12/07	19	49.79	16	49.65	49.35	3	9,252	0.03%
2018/12/06	61	52.29	1	53.40	51.50	60	8,950	0.67%
2018/12/05	1	55.20	1	54.50	54.90	0	8,793	0.00%
2018/12/04	12	56.49	27	56.12	56.00	-15	8,855	-0.17%
2018/12/03	12	55.58	21	55.09	56.10	-9	8,835	-0.10%
2018/11/30	13	53.78	46	53.20	52.90	-33	8,718	-0.38%
2018/11/29	6	53.05	4	53.63	52.00	2	8,458	0.02%
2018/11/28	0	0.00	4	51.15	51.90	-4	8,366	-0.05%
2018/11/27	52	49.84	9	50.31	51.00	43	8,404	0.51%
2018/11/26	8	49.27	6	49.63	49.40	2	8,372	0.02%
2018/11/23	6	49.95	2	50.30	48.70	4	8,377	0.05%
2018/11/22	17	51.71	8	52.31	50.60	9	8,321	0.11%
2018/11/21	4	53.18	2	53.30	53.10	2	8,119	0.02%
2018/11/20	3	52.53	1	52.70	52.70	2	8,002	0.02%
2018/11/19	1	53.70	27	53.55	53.40	-26	7,924	-0.33%
2018/11/16	18	52.07	48	52.00	51.60	-30	7,764	-0.39%
2018/11/15	20	52.32	10	52.35	52.40	10	7,696	0.13%
2018/11/14	15	53.25	21	52.48	52.50	-6	7,556	-0.08%
2018/11/13	28	49.85	23	49.02	49.50	5	7,234	0.07%
2018/11/12	14	48.75	15	49.15	48.95	-1	7,046	-0.01%
2018/11/09	24	48.71	22	48.67	48.90	2	6,990	0.03%
2018/11/08	10	48.25	10	47.05	47.05	0	6,783	0.00%
2018/11/07	3	47.43	4	47.41	47.95	-1	6,736	-0.01%
2018/11/06	66	48.14	6	47.73	46.30	60	6,684	0.90%
2018/11/05	8	47.12	14	47.08	47.40	-6	6,588	-0.09%
2018/11/02	41	48.20	32	48.74	48.20	9	6,511	0.14%
2018/11/01	16	51.24	2	50.95	51.30	14	6,165	0.23%
2018/10/31	0	0.00	2	48.00	48.00	-2	6,075	-0.03%
2018/10/30	5	48.45	12	48.57	48.50	-7	6,028	-0.12%
2018/10/29	5	47.65	12	46.85	47.65	-7	6,022	-0.12%
2018/10/26	17	46.47	16	48.69	46.00	1	6,001	0.02%
2018/10/25	7	48.01	1	47.85	48.45	6	5,967	0.10%
2018/10/24	4	51.40	4	51.55	50.90	0	5,993	0.00%
2018/10/23	3	51.67	3	51.50	50.70	0	5,973	0.00%
2018/10/22	32	52.12	33	52.51	52.30	-1	6,050	-0.02%
2018/10/19	11	50.25	2	49.30	50.70	9	5,930	0.15%
2018/10/18	13	48.63	12	48.89	48.45	1	5,829	0.02%
2018/10/17	2	48.43	4	49.20	48.25	-2	5,994	-0.03%
2018/10/16	3	48.60	1	48.55	48.10	2	6,125	0.03%
2018/10/15	10	47.45	21	47.20	47.40	-11	6,159	-0.18%
2018/10/12	25	46.25	8	45.84	47.00	17	6,344	0.27%
2018/10/11	1	43.90	11	44.74	44.45	-10	6,514	-0.15%
2018/10/09	15	50.53	26	50.53	48.75	-11	6,289	-0.17%
2018/10/08	8	54.21	6	53.60	53.40	2	6,050	0.03%
2018/10/05	4	54.78	3	54.27	53.30	1	5,974	0.02%
2018/10/04	8	55.65	7	55.61	56.70	1	5,850	0.02%
2018/10/03	20	56.37	7	57.26	56.10	13	5,789	0.22%
2018/10/02	11	56.45	8	56.28	55.70	3	5,593	0.05%
2018/10/01	2	56.30	5	56.12	57.50	-3	5,482	-0.05%
2018/09/28	0	0.00	2	52.50	52.40	-2	5,263	-0.04%
2018/09/27	0	0.00	6	51.72	51.30	-6	5,242	-0.11%
2018/09/26	1	51.90	1	51.80	51.70	0	5,240	0.00%
2018/09/25	0	0.00	2	51.90	51.50	-2	5,224	-0.04%
2018/09/21	2	51.00	6	51.00	51.40	-4	5,236	-0.08%
2018/09/20	3	50.47	0	0.00	50.20	3	5,264	0.06%
2018/09/18	3	50.80	0	0.00	50.30	3	5,259	0.06%
2018/09/17	1	51.80	0	0.00	51.40	1	5,256	0.02%
2018/09/14	1	51.40	2	51.75	52.00	-1	5,238	-0.02%
2018/09/13	0	0.00	3	51.07	50.70	-3	5,246	-0.06%
2018/09/12	8	49.73	1	51.10	51.30	7	5,242	0.13%
2018/09/11	1	50.60	0	0.00	50.50	1	5,246	0.02%
2018/09/10	13	48.88	8	49.63	48.20	5	5,217	0.10%
2018/09/07	1	51.40	8	51.16	51.40	-7	5,124	-0.14%
2018/09/06	2	56.30	3	56.83	55.10	-1	5,042	-0.02%
2018/09/04	1	55.00	0	0.00	54.80	1	4,947	0.02%
2018/09/03	2	54.00	0	0.00	54.60	2	4,929	0.04%
2018/08/29	0	0.00	3	57.50	58.40	-3	5,200	-0.06%
2018/08/27	1	55.10	0	0.00	55.20	1	5,241	0.02%
2018/08/23	0	0.00	1	54.10	53.90	-1	5,307	-0.02%
2018/08/20	3	54.10	1	53.60	53.30	2	5,452	0.04%
2018/08/17	0	0.00	1	57.40	56.90	-1	5,360	-0.02%
2018/08/16	3	56.50	0	0.00	56.70	3	5,465	0.05%
2018/08/15	1	58.90	0	0.00	57.60	1	5,472	0.02%
2018/08/14	10	58.10	0	0.00	58.90	10	5,475	0.18%
2018/08/13	13	58.92	0	0.00	58.20	13	5,609	0.23%
2018/08/10	1	61.80	0	0.00	61.30	1	5,574	0.02%
2018/08/09	5	62.02	4	62.00	61.70	1	5,699	0.02%
2018/08/07	0	0.00	1	63.50	62.30	-1	5,763	-0.02%
2018/08/06	0	0.00	1	62.80	63.10	-1	5,704	-0.02%
2018/08/03	1	61.70	1	61.90	61.80	0	5,672	0.00%
2018/08/02	1	61.30	0	0.00	61.10	1	5,662	0.02%
2018/08/01	2	62.75	3	62.93	62.50	-1	5,636	-0.02%
2018/07/30	3	60.73	1	61.50	60.40	2	5,491	0.04%
2018/07/27	2	60.00	1	62.10	62.20	1	5,676	0.02%
2018/07/25	1	61.20	0	0.00	60.80	1	5,528	0.02%
2018/07/24	1	61.00	0	0.00	61.10	1	5,503	0.02%
2018/07/23	6	65.13	2	64.20	63.60	4	5,308	0.08%
2018/07/20	1	67.40	2	67.30	67.80	-1	5,209	-0.02%
2018/07/19	2	67.45	1	68.50	66.30	1	5,284	0.02%
2018/07/18	6	66.00	10	65.51	67.90	-4	5,321	-0.08%
2018/07/17	1	62.40	0	0.00	62.30	1	5,165	0.02%
2018/07/16	1	62.60	2	62.95	62.90	-1	5,326	-0.02%
2018/07/13	1	62.30	2	62.50	62.40	-1	5,435	-0.02%
2018/07/11	0	0.00	2	60.80	60.50	-2	6,117	-0.03%
2018/07/09	1	61.00	0	0.00	61.00	1	6,770	0.01%
2018/07/06	5	60.20	0	0.00	61.10	5	6,760	0.07%
2018/07/05	1	62.70	0	0.00	61.70	1	6,752	0.01%
2018/07/04	2	62.70	3	62.97	62.70	-1	6,764	-0.01%
2018/07/02	2	63.60	3	63.90	63.00	-1	6,841	-0.01%
2018/06/29	2	64.00	2	63.90	64.40	0	6,841	0.00%
2018/06/28	0	0.00	1	63.10	62.70	-1	6,809	-0.01%
2018/06/25	1	63.10	0	0.00	63.00	1	6,880	0.01%
2018/06/20	3	63.37	0	0.00	63.30	3	6,947	0.04%
2018/06/15	3	66.40	5	66.00	66.40	-2	6,975	-0.03%
2018/06/13	0	0.00	1	65.80	65.50	-1	7,088	-0.01%
2018/06/12	1	66.10	0	0.00	65.10	1	7,191	0.01%
2018/06/11	11	66.35	4	66.48	66.20	7	7,214	0.10%
2018/06/08	1	66.80	0	0.00	66.70	1	7,249	0.01%
2018/06/07	7	67.80	3	67.67	66.80	4	7,316	0.05%
2018/06/06	18	69.49	17	69.87	69.50	1	7,194	0.01%
2018/06/05	0	0.00	1	67.00	67.30	-1	7,006	-0.01%
2018/06/04	0	0.00	1	65.90	65.70	-1	7,034	-0.01%
2018/05/31	3	66.27	4	64.90	64.30	-1	7,037	-0.01%
2018/05/30	1	66.40	3	66.53	65.80	-2	7,034	-0.03%
2018/05/29	12	67.24	12	67.07	66.00	0	7,029	0.00%
2018/05/28	3	66.07	0	0.00	66.80	3	6,988	0.04%
2018/05/25	2	65.90	0	0.00	65.90	2	7,093	0.03%
2018/05/24	1	65.20	2	65.95	66.60	-1	7,119	-0.01%
2018/05/23	1	65.60	4	65.15	65.10	-3	7,096	-0.04%
2018/05/22	1	65.10	0	0.00	64.50	1	7,150	0.01%
2018/05/21	2	65.65	1	65.30	65.10	1	7,327	0.01%
2018/05/18	8	64.13	8	63.86	64.40	0	7,305	0.00%
2018/05/17	10	64.57	11	64.48	64.20	-1	7,663	-0.01%
2018/05/16	2	62.95	1	62.50	63.00	1	7,943	0.01%
2018/05/15	0	0.00	1	63.50	63.10	-1	8,215	-0.01%
2018/05/14	1	64.40	2	64.35	63.80	-1	8,670	-0.01%
2018/05/11	1	65.40	1	64.20	64.50	0	8,955	0.00%
2018/05/10	0	0.00	2	64.50	64.50	-2	9,567	-0.02%
2018/05/09	2	63.50	0	0.00	63.00	2	9,803	0.02%
2018/05/08	1	64.20	0	0.00	63.80	1	10,168	0.01%
2018/05/07	1	62.40	0	0.00	62.70	1	10,436	0.01%
2018/05/04	1	60.60	19	60.42	61.20	-18	10,847	-0.17%
2018/05/03	2	64.85	2	65.00	63.80	0	10,823	0.00%
2018/05/02	2	65.90	0	0.00	65.60	2	11,215	0.02%
2018/04/30	5	65.04	2	65.00	65.20	3	11,407	0.03%
2018/04/27	10	64.61	1	64.30	64.20	9	11,456	0.08%
2018/04/26	2	64.95	48	63.85	63.50	-46	11,494	-0.40%
2018/04/25	4	65.10	2	65.20	65.50	2	11,423	0.02%
2018/04/24	54.1	62.82	4	63.30	62.90	50.1	11,292	0.44%
2018/04/23	1	67.30	2	67.60	66.00	-1	11,038	-0.01%
2018/04/20	8	69.11	4	68.45	68.10	4	10,952	0.04%
2018/04/19	10	68.31	8	68.75	67.80	2	10,791	0.02%
2018/04/18	20	68.75	13	69.58	68.50	7	10,695	0.07%
2018/04/17	9	73.81	15	74.36	71.00	-6	10,337	-0.06%
2018/04/16	7	79.87	41	78.81	78.20	-34	10,028	-0.34%
2018/04/13	49	78.16	53	77.27	77.50	-4	9,783	-0.04%
2018/04/12	0	0.00	2	71.95	72.60	-2	9,424	-0.02%
2018/04/11	1	71.20	2	72.00	71.70	-1	9,583	-0.01%
2018/04/10	2	71.90	0	0.00	71.70	2	9,573	0.02%
2018/04/09	3	72.70	3	72.40	72.70	0	9,556	0.00%
2018/04/03	3	71.20	6	70.70	71.20	-3	9,530	-0.03%
2018/04/02	0	0.00	0	72.90	72.50	0	9,489	0.00%
2018/03/31	2	72.75	1	72.70	72.80	1	9,492	0.01%
2018/03/30	8	73.34	2	74.30	72.70	6	9,500	0.06%
2018/03/29	1	73.50	1	72.70	72.40	0	9,550	0.00%
2018/03/28	5	72.64	6	73.70	72.90	-1	9,532	-0.01%
2018/03/27	3	73.20	6	73.17	73.10	-3	9,510	-0.03%
2018/03/23	3	70.13	4	70.78	71.10	-1	9,584	-0.01%
2018/03/22	12	73.57	5	74.42	72.50	7	9,572	0.07%
2018/03/21	8	73.81	8	74.33	73.50	0	9,582	0.00%
2018/03/20	6	73.48	16	73.51	73.40	-10	9,571	-0.10%
2018/03/19	15	74.87	12	74.68	74.10	3	9,578	0.03%
2018/03/16	7	73.16	10	74.12	73.50	-3	9,445	-0.03%
2018/03/15	3	72.90	4	73.40	72.90	-1	9,417	-0.01%
2018/03/14	1	72.00	0	0.00	71.90	1	9,447	0.01%
2018/03/13	1	73.50	4	73.30	73.20	-3	9,506	-0.03%
2018/03/12	4	72.00	4	71.83	71.90	0	9,604	0.00%
2018/03/09	1	71.10	2	72.45	70.90	-1	9,821	-0.01%
2018/03/08	2	73.05	0	0.00	72.10	2	9,799	0.02%
2018/03/07	5	70.10	0	0.00	70.20	5	9,717	0.05%
2018/03/06	1	70.00	11	70.76	70.00	-10	9,756	-0.10%
2018/03/05	6	70.53	0	0.00	70.00	6	9,774	0.06%
2018/03/01	14	71.68	3	71.70	71.90	11	9,791	0.11%
2018/02/27	17	73.79	17	74.49	72.60	0	9,849	0.00%
2018/02/26	40	73.10	0	0.00	73.20	40	9,747	0.41%
2018/02/23	16	73.11	7	73.31	72.90	9	9,745	0.09%
2018/02/22	9	73.37	2	72.40	72.50	7	9,784	0.07%
2018/02/21	10	73.60	11	73.75	73.70	-1	9,834	-0.01%
2018/02/12	20	69.81	11	69.73	68.90	9	9,840	0.09%
2018/02/09	2	67.00	1	68.50	69.80	1	9,841	0.01%
2018/02/08	9	73.49	6	72.87	70.80	3	9,486	0.03%
2018/02/07	17	76.90	6	77.95	75.50	11	9,260	0.12%
2018/02/06	13	78.37	17	78.77	76.60	-4	9,230	-0.04%
2018/02/05	25	85.21	12	84.85	85.00	13	8,934	0.15%
2018/02/02	34	92.78	19	92.08	91.40	15	8,933	0.17%
2018/02/01	32	102.23	109	102.01	101.50	-77	8,656	-0.89%	大賣/
2018/01/31	12.1	102.49	15.1	102.36	104.00	-3	8,489	-0.04%
2018/01/30	15	102.33	15	101.17	99.50	0	8,227	0.00%
2018/01/29	18	100.69	20	100.70	100.50	-2	8,091	-0.02%
2018/01/26	6	96.67	12	96.09	96.80	-6	7,838	-0.08%
2018/01/25	18	95.65	33	95.55	94.70	-15	7,710	-0.19%
2018/01/24	5	90.28	5	91.30	92.90	0	7,540	0.00%
2018/01/23	7	89.76	2	90.05	88.30	5	7,405	0.07%
2018/01/22	12	88.92	15	88.71	88.70	-3	7,440	-0.04%
2018/01/19	8	86.55	0	0.00	86.70	8	7,471	0.11%
2018/01/18	1	86.70	1	88.40	86.70	0	7,480	0.00%
2018/01/17	2	86.80	30	86.80	87.60	-28	7,547	-0.37%
2018/01/16	4	87.13	3	86.77	87.60	1	7,569	0.01%
2018/01/15	4	86.40	6	86.90	86.40	-2	7,571	-0.03%
2018/01/11	32	84.77	1	84.70	84.70	31	7,656	0.40%
2018/01/10	2	86.00	2	84.35	84.50	0	7,841	0.00%
2018/01/08	7	87.74	7	87.97	87.20	0	7,993	0.00%
2018/01/05	23	89.22	4	88.70	87.20	19	7,976	0.24%
2018/01/04	2	84.10	4	84.80	85.80	-2	7,890	-0.03%
2018/01/03	2	84.60	1	84.60	84.40	1	7,991	0.01%
2018/01/02	0	0.00	3	82.90	83.70	-3	8,156	-0.04%