TPK-KY (3673)-日盛-文化券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

股價
37.75
漲跌
▲1.05
漲幅
+2.86%
成交量
2,037張
產業
上市光電類股▲0.97%
548人加入追蹤

立即追蹤
本地時間:13:30

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

TPK-KY (3673)籌碼相關－日盛-文化券商分點個股進出

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

日盛-文化券商分點個股進出
日盛-文化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
2023/04/06	0	33.95	0	0.00	34.05	0	1,688	0.00%
2023/03/31	0	34.75	0	0.00	34.25	0	1,679	0.00%
2023/03/30	0	34.80	0	0.00	34.30	0	1,673	0.00%
2023/03/29	0	34.35	0	0.00	34.65	0	1,665	0.00%
2023/03/28	1	34.15	0	0.00	34.30	1	1,666	0.06%
2023/03/27	0	35.65	0	0.00	35.00	0	1,634	0.00%
2023/03/24	2	35.40	0	0.00	35.30	2	1,629	0.12%
2023/03/22	4	35.56	1	35.75	35.30	3	1,593	0.19%
2023/03/20	0	34.55	0	0.00	34.75	0	1,534	0.00%
2023/03/17	1	34.50	0	0.00	34.35	1	1,525	0.07%
2023/03/16	1	34.30	0	0.00	34.10	1	1,501	0.07%
2023/03/14	0	0.00	3	35.55	35.00	-3	1,453	-0.21%
2023/03/13	3	35.53	0	0.00	35.60	3	1,411	0.21%
2023/03/10	1	34.35	2	35.00	34.50	-1	1,357	-0.07%
2023/03/08	3	35.92	2	36.20	36.10	1	1,277	0.08%
2023/03/07	0	37.00	1	36.65	36.75	-1	1,226	-0.08%
2023/03/06	2	36.62	1	36.70	36.50	1	1,156	0.09%
2023/03/01	5	33.75	5	33.75	33.75	0	1,000	0.00%
2023/02/24	8	33.89	5	34.10	34.20	3	970	0.31%
2023/02/23	5	34.80	6	35.13	35.05	-1	888	-0.11%
2023/02/22	0	0.00	2	33.75	33.95	-2	712	-0.28%
2023/02/21	0	32.00	0	0.00	31.75	0	604	0.00%
2023/02/20	0	0.00	2	31.50	31.95	-2	605	-0.33%
2023/02/06	0	0.00	1	31.55	31.25	-1	641	-0.16%
2023/01/11	0	0.00	2	30.10	30.05	-2	709	-0.28%
2022/12/30	0	0.00	2	29.53	29.45	-2	788	-0.25%
2022/12/19	0	30.50	0	0.00	30.35	0	856	0.00%
2022/12/16	0	0.00	1	30.40	30.30	-1	867	-0.12%
2022/12/12	0	32.15	0	0.00	30.65	0	883	0.00%
2022/12/09	1	30.50	0	0.00	30.40	1	885	0.11%
2022/12/05	0	32.35	0	0.00	31.90	0	886	0.00%
2022/11/28	0	32.00	0	0.00	31.00	0	892	0.00%
2022/11/22	0	0.00	2	30.95	31.05	-2	963	-0.21%
2022/11/17	0	0.00	2	31.00	31.55	-2	1,091	-0.18%
2022/11/16	0	0.00	1	30.95	30.80	-1	1,126	-0.09%
2022/11/14	0	0.00	2	30.95	30.70	-2	1,256	-0.16%
2022/11/11	0	0.00	1	31.00	30.60	-1	1,247	-0.08%
2022/11/09	0	0.00	1	30.55	30.55	-1	1,243	-0.08%
2022/11/08	1	30.40	9	30.48	30.10	-8	1,254	-0.64%
2022/11/04	0	0.00	2	29.80	29.90	-2	1,279	-0.16%
2022/11/02	0	0.00	1	29.55	29.65	-1	1,273	-0.08%
2022/11/01	0	0.00	3	29.05	29.05	-3	1,267	-0.24%
2022/10/28	1	28.35	0	0.00	28.10	1	1,268	0.08%
2022/10/27	8	29.59	0	0.00	29.70	8	1,228	0.65%
2022/10/13	1	29.80	0	0.00	29.80	1	1,219	0.08%
2022/10/04	0	0.00	3	31.70	31.80	-3	1,174	-0.26%
2022/10/03	0	0.00	2	31.20	31.25	-2	1,174	-0.17%
2022/09/26	9	32.86	0	0.00	32.15	9	1,153	0.78%
2022/09/22	1	34.15	0	0.00	34.30	1	1,171	0.09%
2022/09/19	0	34.93	0	0.00	34.85	0	1,185	0.00%
2022/09/16	0	0.00	1	34.90	35.00	-1	1,189	-0.08%
2022/09/12	0	0.00	1	35.90	35.95	-1	1,209	-0.08%
2022/09/05	1	35.15	0	0.00	34.85	1	1,213	0.08%
2022/09/01	0	0.00	2	35.55	35.60	-2	1,206	-0.17%
2022/08/30	2	36.45	0	0.00	36.35	2	1,181	0.17%
2022/08/29	0	0.00	4	36.70	36.05	-4	1,214	-0.33%
2022/08/26	0	0.00	3	37.78	37.50	-3	1,183	-0.25%
2022/08/23	2	36.70	1	36.05	36.40	1	1,050	0.10%
2022/08/19	4	35.18	4	36.00	36.10	0	934	0.00%
2022/08/18	1	33.90	0	0.00	33.95	1	873	0.11%
2022/08/12	1	34.35	0	0.00	34.10	1	880	0.11%
2022/08/05	0	0.00	19	34.18	34.35	-19	873	-2.18%
2022/08/03	1	34.20	0	0.00	33.75	1	913	0.11%
2022/08/02	1	34.25	0	0.00	34.10	1	931	0.11%
2022/07/20	1	35.25	0	0.00	34.55	1	1,022	0.10%
2022/07/15	0	0.00	1	34.35	34.15	-1	1,017	-0.10%
2022/07/13	1	34.10	0	0.00	34.15	1	1,035	0.10%
2022/07/11	1	34.15	0	0.00	34.10	1	1,039	0.10%
2022/07/08	0	0.00	1	34.05	34.05	-1	1,040	-0.10%
2022/06/30	2	34.80	19	34.87	34.65	-17	1,123	-1.51%
2022/06/27	1	34.55	1	34.80	35.10	0	1,115	0.00%
2022/06/13	1	34.35	1	34.40	34.35	0	1,125	0.00%
2022/06/07	1	35.40	1	35.35	35.20	0	1,149	0.00%
2022/05/06	1	33.15	1	33.30	33.30	0	1,180	0.00%
2022/05/05	0	0.00	1	34.20	34.20	-1	1,167	-0.09%
2022/04/29	0	0.00	2	34.60	34.35	-2	1,190	-0.17%
2022/04/25	0	0.00	2	35.05	35.05	-2	1,181	-0.17%
2022/04/15	1	35.65	0	0.00	35.75	1	1,295	0.08%
2022/04/11	0	0.00	2	36.50	36.10	-2	1,606	-0.12%
2022/04/08	1	35.35	0	0.00	35.15	1	1,578	0.06%
2022/04/06	2	36.00	0	0.00	36.00	2	1,573	0.13%
2022/04/01	12	36.69	0	0.00	36.65	12	1,567	0.77%
2022/03/28	1	37.10	0	0.00	37.35	1	1,607	0.06%
2022/03/11	0	0.00	4	37.50	37.40	-4	1,744	-0.23%
2022/03/09	1	35.90	0	0.00	35.85	1	1,739	0.06%
2022/03/08	3	35.80	0	0.00	35.55	3	1,740	0.17%
2022/03/07	4	36.90	0	0.00	36.90	4	1,716	0.23%
2022/03/02	0	0.00	1	37.65	37.90	-1	1,749	-0.06%
2022/02/25	16	38.98	10	38.60	38.45	6	1,758	0.34%
2022/02/17	0	0.00	11	39.75	39.65	-11	1,896	-0.58%
2022/02/15	18	39.41	0	0.00	39.25	18	1,945	0.93%
2022/02/14	18	39.49	0	0.00	39.50	18	1,981	0.91%
2022/02/11	2	40.10	0	0.00	40.10	2	1,984	0.10%
2022/02/10	3	40.73	0	0.00	40.80	3	1,991	0.15%
2022/02/09	0	0.00	2	40.55	40.85	-2	2,000	-0.10%
2022/02/08	0	0.00	1	40.50	40.35	-1	2,030	-0.05%
2022/01/26	4	39.41	0	0.00	39.40	4	2,074	0.19%
2022/01/24	0	0.00	8	40.19	40.25	-8	2,360	-0.34%
2022/01/21	1	40.50	1	40.00	40.10	0	2,545	0.00%
2022/01/14	1	40.80	1	41.10	40.70	0	2,925	0.00%
2022/01/13	1	41.85	0	0.00	41.80	1	2,904	0.03%
2022/01/10	1	42.65	0	0.00	42.70	1	2,863	0.03%
2022/01/07	9	44.35	8	45.46	43.70	1	2,813	0.04%
2022/01/06	0	0.00	1	43.95	44.00	-1	2,553	-0.04%
2021/12/30	1	43.65	1	43.95	43.45	0	2,520	0.00%
2021/12/21	0	0.00	1	43.15	42.75	-1	2,579	-0.04%
2021/12/16	1	41.95	5	42.41	42.30	-4	2,562	-0.16%
2021/12/14	1	41.75	0	0.00	41.60	1	2,646	0.04%
2021/12/13	0	0.00	2	43.08	42.50	-2	2,648	-0.08%
2021/12/09	0	0.00	1	41.90	41.90	-1	2,626	-0.04%
2021/12/07	0	0.00	1	41.15	41.30	-1	2,596	-0.04%
2021/11/30	2	40.35	0	0.00	39.50	2	2,641	0.08%
2021/11/29	2	39.80	0	0.00	39.90	2	2,644	0.08%
2021/11/25	0	0.00	1	41.95	41.90	-1	2,608	-0.04%
2021/11/24	1	41.75	2	42.50	41.95	-1	2,581	-0.04%
2021/11/22	2	42.18	1	41.95	42.25	1	2,566	0.04%
2021/11/18	0	0.00	2	41.75	41.35	-2	2,535	-0.08%
2021/11/17	2	40.80	0	0.00	40.65	2	2,472	0.08%
2021/11/15	1	41.70	3	41.92	41.85	-2	2,433	-0.08%
2021/11/10	0	0.00	1	41.10	40.70	-1	2,409	-0.04%
2021/11/09	1	41.30	4	41.26	40.85	-3	2,422	-0.12%
2021/11/05	5	40.44	1.1	40.40	40.40	3.9	2,501	0.16%
2021/11/04	3	41.32	0	0.00	41.05	3	2,504	0.12%
2021/11/03	0	0.00	2	41.25	41.30	-2	2,493	-0.08%
2021/11/02	5	41.98	0	0.00	40.75	5	2,478	0.20%
2021/11/01	2.1	43.33	0	0.00	43.20	2.1	2,378	0.09%
2021/10/29	21	42.92	23	43.43	42.50	-2	2,209	-0.09%
2021/10/28	0	0.00	18	42.74	44.30	-18	2,034	-0.88%
2021/10/27	6	40.27	0	0.00	40.30	6	1,858	0.32%
2021/10/26	1	39.95	2	39.90	39.95	-1	1,849	-0.05%
2021/10/25	2	41.05	31	40.38	41.05	-29	1,805	-1.61%
2021/10/21	0	0.00	4	38.25	37.90	-4	1,724	-0.23%
2021/10/12	4	37.50	0	0.00	37.60	4	1,807	0.22%
2021/10/07	0	0.00	4	39.00	38.95	-4	1,828	-0.22%
2021/10/04	0	0.00	3	38.95	39.00	-3	1,870	-0.16%
2021/10/01	0	0.00	4	38.45	38.45	-4	1,908	-0.21%
2021/09/30	0	0.00	21	37.98	38.95	-21	1,909	-1.10%
2021/09/29	21	37.15	0	0.00	37.40	21	1,875	1.12%
2021/09/27	0	0.00	15	37.83	37.90	-15	1,906	-0.79%
2021/09/24	4	37.55	0	0.00	37.30	4	1,926	0.21%
2021/09/22	17	37.38	0	0.00	37.20	17	2,133	0.80%
2021/09/17	1	38.75	4	39.40	38.75	-3	2,113	-0.14%
2021/09/15	4	38.28	1	38.35	38.00	3	2,029	0.15%
2021/09/14	0	0.00	1	38.30	38.05	-1	2,032	-0.05%
2021/09/13	0	0.00	2	38.10	38.15	-2	2,045	-0.10%
2021/09/10	0	0.00	3	38.50	38.10	-3	2,081	-0.14%
2021/09/09	0	0.00	2	37.10	37.20	-2	2,086	-0.10%
2021/09/08	6	37.68	0	0.00	36.85	6	2,092	0.29%
2021/09/06	4	38.95	0	0.00	39.00	4	2,083	0.19%
2021/08/31	1	39.60	0	0.00	39.40	1	2,149	0.05%
2021/08/25	0	0.00	5	40.10	40.20	-5	2,230	-0.22%
2021/08/24	0	0.00	5	39.22	39.05	-5	2,275	-0.22%
2021/08/23	0	0.00	5	39.35	39.35	-5	2,314	-0.22%
2021/08/20	12	38.36	0	0.00	38.30	12	2,358	0.51%
2021/08/16	1	39.45	0	0.00	39.60	1	2,447	0.04%
2021/08/11	10	40.37	1	39.75	39.80	9	2,508	0.36%
2021/08/06	0	0.00	1	43.10	42.85	-1	2,716	-0.04%
2021/08/04	1	42.65	0	0.00	43.00	1	3,226	0.03%
2021/08/03	2	42.48	0	0.00	42.45	2	3,432	0.06%
2021/07/23	1	44.70	0	0.00	44.80	1	5,104	0.02%
2021/07/22	1	44.20	0	0.00	44.20	1	5,665	0.02%
2021/07/21	3	43.85	0	0.00	43.70	3	6,053	0.05%
2021/07/13	1	45.10	0	0.00	44.95	1	6,548	0.02%
2021/07/09	5	44.55	3	44.60	44.65	2	6,681	0.03%
2021/07/08	14	45.55	5	45.26	45.30	9	6,699	0.13%
2021/07/07	4	46.20	1	46.25	46.20	3	6,695	0.04%
2021/07/05	0	0.00	4	47.15	46.80	-4	6,838	-0.06%
2021/06/30	14	46.81	0	0.00	46.60	14	6,982	0.20%
2021/06/29	5	47.98	5	47.65	46.95	0	6,981	0.00%
2021/06/28	1	46.30	5	46.34	46.25	-4	6,865	-0.06%
2021/06/23	0	0.00	8	46.38	46.60	-8	7,087	-0.11%
2021/06/22	2	45.23	0	0.00	45.25	2	7,092	0.03%
2021/06/21	2	45.20	0	0.00	45.15	2	7,091	0.03%
2021/06/18	0	0.00	2	46.48	46.25	-2	7,147	-0.03%
2021/06/17	0	0.00	1	46.00	46.30	-1	7,169	-0.01%
2021/06/11	0	0.00	5	46.30	46.10	-5	7,259	-0.07%
2021/06/08	5	46.00	0	0.00	45.90	5	7,324	0.07%
2021/06/07	1	45.85	1	45.90	45.95	0	7,389	0.00%
2021/06/04	3	46.65	1	46.40	46.25	2	7,465	0.03%
2021/06/02	2	47.15	0	0.00	46.65	2	7,765	0.03%
2021/06/01	0	0.00	2	47.35	47.30	-2	7,887	-0.03%
2021/05/28	0	0.00	1	46.20	46.20	-1	8,104	-0.01%
2021/05/25	0	0.00	6	45.63	45.35	-6	9,336	-0.06%
2021/05/24	0	0.00	16	45.34	45.35	-16	9,303	-0.17%
2021/05/21	13	44.82	5	45.50	44.65	8	9,294	0.09%
2021/05/20	15	44.76	8	45.96	44.20	7	9,300	0.08%
2021/05/19	7	44.96	4	45.30	45.55	3	9,265	0.03%
2021/05/18	7	44.85	12	44.88	45.30	-5	9,254	-0.05%
2021/05/17	16	44.38	4	45.55	43.40	12	9,214	0.13%
2021/05/14	16	48.95	12	49.87	48.20	4	9,147	0.04%
2021/05/13	34	49.17	18	49.28	48.70	16	9,073	0.18%
2021/05/12	25	50.38	29	51.71	50.20	-4	8,880	-0.05%
2021/05/11	9	50.70	13	51.82	51.00	-4	8,570	-0.05%
2021/05/10	1	51.70	4	52.65	52.10	-3	8,381	-0.04%
2021/05/07	3	51.80	5	52.48	51.80	-2	8,306	-0.02%
2021/05/06	1	49.55	3	49.77	49.55	-2	8,117	-0.02%
2021/05/05	11	49.92	4	50.75	49.10	7	8,057	0.09%
2021/05/04	16	50.53	2	50.40	49.45	14	7,886	0.18%
2021/05/03	7	54.83	7	55.76	54.30	0	7,340	0.00%
2021/04/29	6	55.72	25	55.10	54.20	-19	7,002	-0.27%
2021/04/28	84	55.38	82	54.58	55.40	2	6,796	0.03%
2021/04/27	0	0.00	17	54.68	56.70	-17	6,320	-0.27%
2021/04/26	0	0.00	5	51.94	51.60	-5	5,953	-0.08%
2021/04/23	1	49.05	2	50.43	50.70	-1	5,875	-0.02%
2021/04/22	3	50.93	2	50.10	49.50	1	5,964	0.02%
2021/04/21	0	0.00	1	50.60	50.60	-1	5,941	-0.02%
2021/04/20	0	0.00	1	51.10	51.50	-1	5,881	-0.02%
2021/04/19	22	51.15	24	50.70	51.10	-2	5,832	-0.03%
2021/04/16	0	0.00	8	50.50	49.85	-8	5,667	-0.14%
2021/04/15	2	49.23	17	49.56	49.55	-15	5,648	-0.27%
2021/04/14	7	48.74	0	0.00	47.75	7	5,601	0.12%
2021/04/13	4	49.15	2	50.10	48.65	2	5,604	0.04%
2021/04/12	5	49.55	2	49.40	49.35	3	5,568	0.05%
2021/04/09	7	50.23	0	0.00	49.50	7	5,567	0.13%
2021/04/08	0	0.00	2	52.25	52.20	-2	5,458	-0.04%
2021/04/07	0	0.00	2	51.25	51.50	-2	5,365	-0.04%
2021/04/01	1	50.30	1	50.70	50.40	0	5,304	0.00%
2021/03/31	1	50.40	1	50.10	50.20	0	5,278	0.00%
2021/03/30	17	50.95	16	50.56	50.90	1	5,252	0.02%
2021/03/29	0	0.00	8	50.43	50.30	-8	5,092	-0.16%
2021/03/26	1	50.20	1	50.00	49.70	0	5,076	0.00%
2021/03/25	0	0.00	1	50.40	50.10	-1	5,086	-0.02%
2021/03/24	4	49.71	0	0.00	49.95	4	5,116	0.08%
2021/03/23	36	50.46	32	49.71	49.70	4	5,191	0.08%
2021/03/22	3	49.73	11	50.08	50.50	-8	5,131	-0.16%
2021/03/19	2	49.35	22	49.68	49.55	-20	5,117	-0.39%
2021/03/18	1	49.75	0	0.00	49.60	1	5,131	0.02%
2021/03/17	3	49.33	7	49.64	49.20	-4	5,263	-0.08%
2021/03/16	0	0.00	1	49.55	49.30	-1	5,242	-0.02%
2021/03/15	5	49.75	1	49.75	49.60	4	5,225	0.08%
2021/03/12	5	50.70	0	0.00	50.30	5	5,247	0.10%
2021/03/11	10	49.83	9	50.56	50.70	1	5,268	0.02%
2021/03/10	1	50.70	1	50.10	50.30	0	5,244	0.00%
2021/03/09	21	50.67	32	51.26	51.30	-11	5,193	-0.21%
2021/03/08	0	0.00	20	49.85	49.85	-20	5,083	-0.39%
2021/03/05	22	50.03	37	49.83	49.15	-15	5,033	-0.30%
2021/03/04	1	49.50	1	49.90	50.20	0	4,909	0.00%
2021/03/03	20	47.70	36	49.06	49.10	-16	4,795	-0.33%
2021/03/02	93	49.22	343	50.37	48.10	-250	4,671	-5.35%	大賣/鉅額交易
2021/02/26	331	49.65	74	49.38	50.20	257	4,017	6.40%	大買/鉅額交易
2021/02/24	0	0.00	1	45.45	45.10	-1	3,427	-0.03%
2021/02/22	1	45.40	3	45.48	45.80	-2	3,448	-0.06%
2021/02/17	2	43.70	0	0.00	43.60	2	3,462	0.06%
2021/02/05	0	0.00	5	43.56	43.70	-5	3,442	-0.15%
2021/02/01	5	41.80	0	0.00	41.65	5	3,650	0.14%
2021/01/27	2	43.90	2	43.95	43.80	0	3,789	0.00%
2021/01/26	2	43.75	1	43.80	43.15	1	3,780	0.03%
2021/01/21	2	43.60	0	0.00	42.60	2	3,768	0.05%
2021/01/20	4	44.44	1	43.60	43.45	3	3,747	0.08%
2021/01/19	0	0.00	1.3	45.96	45.50	-1.3	3,658	-0.04%
2021/01/18	0	0.00	1	45.90	46.20	-1	3,642	-0.03%
2021/01/15	5	46.21	3	47.03	45.65	2	3,672	0.05%
2021/01/14	6	45.62	4	46.18	46.15	2	3,537	0.06%
2021/01/12	2	44.60	0	0.00	44.15	2	3,495	0.06%
2021/01/11	0	0.00	5	44.96	45.25	-5	3,491	-0.14%
2021/01/08	7	44.29	1	44.30	44.30	6	3,529	0.17%
2021/01/07	10	45.51	0	0.00	45.15	10	3,554	0.28%
2021/01/06	5	46.00	3	46.83	45.55	2	3,535	0.06%
2021/01/05	1	46.70	0	0.00	46.75	1	3,511	0.03%
2021/01/04	5	46.95	0	0.00	47.00	5	3,511	0.14%
2020/12/31	0	0.00	5	46.85	46.30	-5	3,479	-0.14%
2020/12/25	1	46.35	0	0.00	46.45	1	3,405	0.03%
2020/12/23	5	45.85	0	0.00	45.00	5	3,362	0.15%
2020/12/22	0	0.00	3	46.38	45.60	-3	3,377	-0.09%
2020/12/21	0	0.00	11	46.78	46.60	-11	3,399	-0.32%
2020/12/18	1	46.20	1	46.45	46.50	0	3,378	0.00%
2020/12/17	0	0.00	11	45.68	45.85	-11	3,335	-0.33%
2020/12/16	7	44.20	0	0.00	44.35	7	3,283	0.21%
2020/12/15	1	43.90	0	0.00	43.90	1	3,294	0.03%
2020/12/14	150	43.83	1	45.15	44.70	149	3,329	4.48%	大買/鉅額交易
2020/12/11	36	45.03	171	45.33	44.20	-135	3,371	-4.00%	大賣/鉅額交易
2020/12/09	1	48.15	0	0.00	47.95	1	3,236	0.03%
2020/12/08	3	48.25	0	0.00	47.65	3	3,227	0.09%
2020/12/07	6	48.18	2	47.90	48.10	4	3,192	0.13%
2020/12/04	12	47.47	0	0.00	47.50	12	3,174	0.38%
2020/12/02	1	48.00	13	48.10	48.00	-12	3,185	-0.38%
2020/12/01	200	47.32	6	47.55	47.45	194	3,154	6.15%	大買/鉅額交易
2020/11/24	2	46.05	0	0.00	45.90	2	3,694	0.05%
2020/11/20	0	0.00	10	46.25	46.20	-10	3,695	-0.27%
2020/11/18	2	46.15	0	0.00	46.00	2	3,700	0.05%
2020/11/17	10	46.10	0	0.00	45.75	10	3,721	0.27%
2020/11/16	5	46.20	0	0.00	46.30	5	3,831	0.13%
2020/11/12	1	45.85	200	45.82	45.55	-199	3,977	-5.00%	大賣/鉅額交易
2020/11/11	4	46.50	0	0.00	46.55	4	3,953	0.10%
2020/11/10	1	46.70	1	46.40	46.10	0	4,035	0.00%
2020/11/09	22	47.22	1	46.85	46.35	21	4,039	0.52%
2020/11/06	10	48.71	0	0.00	48.20	10	3,974	0.25%
2020/11/05	0	0.00	6	50.60	50.90	-6	3,849	-0.16%
2020/11/03	0	0.00	1	50.30	50.20	-1	4,172	-0.02%
2020/11/02	1	49.25	0	0.00	49.05	1	4,324	0.02%
2020/10/29	6	48.59	0	0.00	50.20	6	5,013	0.12%
2020/10/28	5	50.42	0	0.00	49.60	5	5,864	0.09%
2020/10/27	4	51.00	0	0.00	50.90	4	6,091	0.07%
2020/10/26	2	51.35	0	0.00	51.30	2	6,158	0.03%
2020/10/23	0	0.00	1	53.50	52.30	-1	6,175	-0.02%
2020/10/22	1	51.50	1	52.00	52.10	0	6,157	0.00%
2020/10/21	0	0.00	3	51.83	51.40	-3	6,167	-0.05%
2020/10/19	0	0.00	2	52.10	51.90	-2	6,246	-0.03%
2020/10/16	2	52.15	2	52.00	51.10	0	6,416	0.00%
2020/10/15	1	52.30	5	52.62	52.50	-4	6,494	-0.06%
2020/10/14	0	0.00	4	50.70	50.50	-4	6,415	-0.06%
2020/10/13	1	50.10	3	50.40	50.50	-2	6,414	-0.03%
2020/10/12	6	49.09	0	0.00	49.00	6	6,383	0.09%
2020/10/08	1	49.95	0	0.00	49.85	1	6,384	0.02%
2020/10/07	4	50.10	0	0.00	49.80	4	6,400	0.06%
2020/10/06	0	0.00	2	50.20	50.00	-2	6,421	-0.03%
2020/10/05	1	49.45	0	0.00	49.40	1	6,471	0.02%
2020/09/29	2	48.80	0	0.00	48.70	2	6,522	0.03%
2020/09/25	3	47.82	5	48.50	47.65	-2	6,644	-0.03%
2020/09/24	1	50.10	3	49.33	49.05	-2	6,633	-0.03%
2020/09/23	1	50.70	7	51.01	50.80	-6	6,633	-0.09%
2020/09/22	2	51.80	0	0.00	51.00	2	6,726	0.03%
2020/09/21	7	52.47	0	0.00	51.90	7	6,730	0.10%
2020/09/18	1	52.50	5	52.38	53.00	-4	6,713	-0.06%
2020/09/17	1	52.90	4	52.43	52.30	-3	6,733	-0.04%
2020/09/16	32	52.44	2	52.75	51.80	30	6,734	0.45%
2020/09/15	10	51.64	1	52.50	52.80	9	6,707	0.13%
2020/09/11	5	49.60	0	0.00	49.70	5	6,744	0.07%
2020/09/10	0	0.00	1	50.30	50.00	-1	6,757	-0.01%
2020/09/09	10	50.92	10	49.77	50.60	0	6,774	0.00%
2020/09/08	1	50.10	0	0.00	50.00	1	6,791	0.01%
2020/09/07	4	52.23	0	0.00	51.00	4	6,866	0.06%
2020/09/02	4	54.98	8	54.38	53.60	-4	6,995	-0.06%
2020/09/01	1	52.20	10	53.38	54.10	-9	6,747	-0.13%
2020/08/28	1	49.40	1	50.20	50.30	0	6,630	0.00%
2020/08/25	0	0.00	1	51.60	50.90	-1	6,813	-0.01%
2020/08/24	1	50.50	1	50.60	50.40	0	6,799	0.00%
2020/08/21	11	51.17	10	51.15	51.00	1	6,832	0.01%
2020/08/20	11	50.33	6	53.12	50.00	5	6,892	0.07%
2020/08/19	1	53.30	10	54.97	53.20	-9	6,765	-0.13%
2020/08/18	1	53.80	0	0.00	53.70	1	6,689	0.01%
2020/08/17	1	53.60	1	53.30	53.50	0	6,637	0.00%
2020/08/14	0	0.00	24	53.57	53.90	-24	6,688	-0.36%
2020/08/13	1	53.50	0	0.00	53.00	1	6,593	0.02%
2020/08/12	1	53.30	0	0.00	53.30	1	6,543	0.02%
2020/08/11	4	54.55	0	0.00	55.30	4	6,474	0.06%
2020/08/10	7.3	55.14	0	0.00	54.70	7.3	6,424	0.11%
2020/08/07	27	55.24	23	57.10	55.10	4	6,362	0.06%
2020/08/06	7	57.17	8	57.71	58.40	-1	6,139	-0.02%
2020/08/05	0	0.00	3	57.03	58.00	-3	6,004	-0.05%
2020/08/04	22	57.44	17	57.56	57.50	5	5,790	0.09%
2020/08/03	44	54.27	45	53.58	56.20	-1	5,322	-0.02%
2020/07/31	0	0.00	9	51.90	51.90	-9	4,519	-0.20%
2020/07/30	1	47.35	6	47.38	47.20	-5	4,277	-0.12%
2020/07/28	2	44.85	1	45.65	44.50	1	4,215	0.02%
2020/07/27	3	45.08	0	0.00	45.15	3	4,237	0.07%
2020/07/23	28	47.26	26	47.53	47.15	2	4,253	0.05%
2020/07/22	2	48.13	2	47.80	47.80	0	4,254	0.00%
2020/07/21	4	47.60	10	47.30	47.70	-6	4,074	-0.15%
2020/07/20	0	0.00	2	45.73	45.85	-2	3,959	-0.05%
2020/07/17	3	44.83	0	0.00	44.40	3	3,981	0.08%
2020/07/16	5	45.10	0	0.00	45.00	5	4,052	0.12%
2020/07/15	1	45.15	1	45.85	44.80	0	4,078	0.00%
2020/07/13	1	45.90	4	45.60	45.90	-3	4,265	-0.07%
2020/07/10	4	45.18	19	45.22	44.85	-15	4,348	-0.34%
2020/07/09	1	46.60	0	0.00	46.60	1	4,459	0.02%
2020/07/08	1	47.00	6	47.09	46.85	-5	4,491	-0.11%
2020/07/07	2	46.98	0	0.00	46.80	2	4,490	0.04%
2020/07/06	1	47.50	6	47.79	47.75	-5	4,560	-0.11%
2020/07/03	1	46.90	0	0.00	46.90	1	4,534	0.02%
2020/07/02	0	0.00	2	47.25	47.35	-2	4,543	-0.04%
2020/07/01	1	46.80	2	47.58	47.30	-1	4,521	-0.02%
2020/06/30	0	0.00	1	46.70	46.45	-1	4,446	-0.02%
2020/06/29	3	46.15	3	46.15	46.05	0	4,461	0.00%
2020/06/24	14	46.74	0	0.00	46.80	14	4,460	0.31%
2020/06/23	1	46.15	7	46.05	45.90	-6	4,455	-0.13%
2020/06/22	6	46.25	1	46.20	46.60	5	4,438	0.11%
2020/06/19	2	45.20	8	45.76	46.00	-6	4,461	-0.13%
2020/06/17	1	45.40	1	45.25	45.05	0	4,391	0.00%
2020/06/16	0	0.00	2	45.30	45.60	-2	4,417	-0.05%
2020/06/15	7	45.92	1	45.90	45.00	6	4,478	0.13%
2020/06/12	9	45.77	1	45.25	46.50	8	4,474	0.18%
2020/06/11	5	45.95	14	46.79	46.30	-9	4,393	-0.20%
2020/06/10	7	45.41	2	45.30	45.30	5	4,204	0.12%
2020/06/09	25	44.88	23	45.09	44.85	2	4,267	0.05%
2020/06/08	9	45.73	3	45.35	45.30	6	4,328	0.14%
2020/06/05	3	44.45	3	45.50	45.85	0	4,260	0.00%
2020/06/04	2	44.60	4	44.15	44.20	-2	4,175	-0.05%
2020/06/03	3	44.95	3	44.60	44.65	0	4,185	0.00%
2020/06/02	1	44.00	2	44.75	45.00	-1	4,107	-0.02%
2020/06/01	0	0.00	1	43.30	43.45	-1	3,947	-0.03%
2020/05/29	1	42.45	0	0.00	42.40	1	3,925	0.03%
2020/05/28	10	43.36	11	42.61	42.15	-1	3,943	-0.03%
2020/05/27	3	42.90	8	42.79	42.80	-5	3,904	-0.13%
2020/05/26	1	42.35	0	0.00	42.55	1	3,843	0.03%
2020/05/22	7	41.42	0	0.00	41.60	7	3,868	0.18%
2020/05/21	0	0.00	9	43.18	41.80	-9	3,876	-0.23%
2020/05/19	0	0.00	7	41.09	41.45	-7	3,818	-0.18%
2020/05/18	8	39.53	0	0.00	39.35	8	3,856	0.21%
2020/05/15	2	40.45	0	0.00	40.00	2	3,860	0.05%
2020/05/14	7	41.69	0	0.00	40.60	7	3,874	0.18%
2020/05/12	1	42.90	0	0.00	42.75	1	3,841	0.03%
2020/05/11	0	0.00	6	42.60	42.40	-6	3,838	-0.16%
2020/05/08	0	0.00	1	41.95	41.85	-1	3,837	-0.03%
2020/05/05	0	0.00	1	41.20	41.15	-1	3,824	-0.03%
2020/05/04	6	41.05	0	0.00	40.90	6	3,857	0.16%
2020/04/30	6	42.84	6	42.03	42.05	0	3,858	0.00%
2020/04/29	3	42.85	4	42.66	42.50	-1	3,850	-0.03%
2020/04/28	6	43.04	10	42.38	42.45	-4	3,845	-0.10%
2020/04/27	2	42.58	1	42.25	42.75	1	3,893	0.03%
2020/04/24	1	41.35	0	0.00	41.30	1	3,820	0.03%
2020/04/23	0	0.00	1	41.20	41.05	-1	3,823	-0.03%
2020/04/22	0	0.00	1	40.65	41.25	-1	3,804	-0.03%
2020/04/21	4	40.00	0	0.00	39.80	4	3,766	0.11%
2020/04/20	1	41.90	1	41.90	42.20	0	3,695	0.00%
2020/04/17	4	42.76	18	42.79	41.60	-14	3,670	-0.38%
2020/04/16	10	42.40	2	42.00	42.35	8	3,527	0.23%
2020/04/14	12	40.67	23	41.03	41.50	-11	3,430	-0.32%
2020/04/10	50	38.51	0	0.00	38.55	50	3,252	1.54%
2020/04/09	2	38.98	51	38.91	38.55	-49	3,263	-1.50%
2020/04/08	0	0.00	1	37.50	37.50	-1	3,168	-0.03%
2020/04/07	0	0.00	1	36.45	36.50	-1	3,124	-0.03%
2020/04/06	0	0.00	3	35.55	35.55	-3	3,130	-0.10%
2020/04/01	3	35.07	2	35.20	35.30	1	3,132	0.03%
2020/03/31	1	34.30	3	34.77	34.65	-2	3,111	-0.06%
2020/03/27	1	35.15	2	35.73	34.80	-1	3,074	-0.03%
2020/03/26	1	34.50	1	35.00	35.65	0	3,032	0.00%
2020/03/25	0	0.00	2	35.35	35.45	-2	2,985	-0.07%
2020/03/23	0	0.00	1	32.00	32.65	-1	2,919	-0.03%
2020/03/20	0	0.00	1	33.80	34.00	-1	2,908	-0.03%
2020/03/19	2	33.00	1	32.30	31.70	1	2,868	0.03%
2020/03/18	1	36.45	0	0.00	35.20	1	2,785	0.04%
2020/03/17	1	36.55	0	0.00	36.00	1	2,738	0.04%
2020/03/13	2	38.30	0	0.00	39.05	2	2,719	0.07%
2020/03/12	8	41.87	1	42.20	42.10	7	2,630	0.27%
2020/03/11	2	45.55	3	45.83	45.00	-1	2,538	-0.04%
2020/03/10	1	43.75	1	44.85	44.80	0	2,521	0.00%
2020/03/09	4	44.49	0	0.00	44.55	4	2,495	0.16%
2020/03/06	1	45.70	0	0.00	45.65	1	2,446	0.04%
2020/03/05	0	0.00	11	46.62	46.60	-11	2,455	-0.45%
2020/03/04	8	46.14	0	0.00	46.00	8	2,458	0.33%
2020/03/03	1	46.30	1	46.15	46.85	0	2,464	0.00%
2020/03/02	3	44.73	1	45.45	45.20	2	2,432	0.08%
2020/02/27	5	45.34	0	0.00	44.85	5	2,427	0.21%
2020/02/26	2	46.58	0	0.00	46.40	2	2,382	0.08%
2020/02/25	0	0.00	5	46.55	46.90	-5	2,365	-0.21%
2020/02/24	3	46.20	0	0.00	46.15	3	2,352	0.13%
2020/02/21	1	48.05	1	47.65	47.65	0	2,345	0.00%
2020/02/20	1	47.75	0	0.00	47.80	1	2,337	0.04%
2020/02/19	0	0.00	1	48.40	48.20	-1	2,331	-0.04%
2020/02/18	0	0.00	1	48.00	48.40	-1	2,295	-0.04%
2020/02/17	0	0.00	1	48.95	48.30	-1	2,334	-0.04%
2020/02/14	4	47.23	3	47.55	47.45	1	2,350	0.04%
2020/02/12	10	47.31	12	47.43	47.40	-2	2,698	-0.07%
2020/02/11	10	45.70	1	45.65	46.35	9	2,854	0.32%
2020/02/10	5	44.67	0	0.00	45.05	5	3,051	0.16%
2020/02/07	2	45.30	0	0.00	45.30	2	3,249	0.06%
2020/02/05	3	46.48	0	0.00	46.10	3	3,350	0.09%
2020/02/04	1	46.55	1	47.05	47.40	0	3,391	0.00%
2020/01/31	1	47.65	0	0.00	47.50	1	3,623	0.03%
2020/01/30	6	48.19	4	48.25	48.00	2	4,256	0.05%
2020/01/20	0	0.00	1	53.30	53.30	-1	4,267	-0.02%
2020/01/15	1	54.10	1	53.60	53.40	0	4,389	0.00%
2020/01/13	2	53.25	1	53.80	53.80	1	4,624	0.02%
2020/01/10	1	52.90	1	53.00	53.10	0	4,678	0.00%
2020/01/09	2	53.10	7	53.00	53.10	-5	4,779	-0.10%
2020/01/08	2	53.35	0	0.00	52.60	2	5,326	0.04%
2020/01/07	1	54.90	0	0.00	54.70	1	5,663	0.02%
2020/01/06	1	56.30	0	0.00	55.60	1	5,675	0.02%
2019/12/30	3	57.23	1	56.80	56.70	2	5,737	0.03%
2019/12/27	0	0.00	1	57.10	57.10	-1	5,690	-0.02%
2019/12/25	1	56.10	0	0.00	56.50	1	5,675	0.02%
2019/12/24	1	56.10	0	0.00	55.70	1	5,699	0.02%
2019/12/23	0	0.00	1	56.40	56.40	-1	5,716	-0.02%
2019/12/20	20	56.23	20	56.50	56.20	0	5,724	0.00%
2019/12/18	1	57.30	0	0.00	56.90	1	5,766	0.02%
2019/12/17	0	0.00	1	57.00	57.00	-1	5,855	-0.02%
2019/12/16	1	56.90	2	56.60	56.90	-1	5,898	-0.02%
2019/12/13	3	56.60	1	57.50	56.00	2	5,931	0.03%
2019/12/11	0	0.00	2	57.10	57.10	-2	5,931	-0.03%
2019/12/10	2	57.40	12	57.15	57.60	-10	5,945	-0.17%
2019/12/09	0	0.00	3	56.00	55.90	-3	5,894	-0.05%
2019/12/06	0	0.00	9	55.84	55.60	-9	5,930	-0.15%
2019/12/04	2	55.10	0	0.00	54.60	2	5,992	0.03%
2019/12/03	1	55.00	0	0.00	55.30	1	6,008	0.02%
2019/11/29	0	0.00	6	55.50	55.40	-6	6,032	-0.10%
2019/11/27	2	55.60	0	0.00	55.50	2	6,163	0.03%
2019/11/26	0	0.00	10	55.70	55.00	-10	6,273	-0.16%
2019/11/25	1	55.90	2	55.60	55.70	-1	6,379	-0.02%
2019/11/22	1	55.70	1	55.50	55.40	0	6,591	0.00%
2019/11/21	2	54.75	1	55.30	55.80	1	6,645	0.02%
2019/11/20	5	55.34	3	55.07	55.10	2	6,689	0.03%
2019/11/19	0	0.00	1	56.50	56.30	-1	6,725	-0.01%
2019/11/18	2	56.05	4	56.05	56.10	-2	6,827	-0.03%
2019/11/15	1	56.00	0	0.00	56.00	1	6,878	0.01%
2019/11/14	6	55.53	4	55.30	55.00	2	6,901	0.03%
2019/11/12	3	56.27	2	56.95	57.00	1	6,993	0.01%
2019/11/11	10	57.63	5	57.90	55.80	5	7,019	0.07%
2019/11/08	11	60.55	1	60.80	60.10	10	6,897	0.14%
2019/11/07	8	63.46	1	62.80	62.80	7	6,827	0.10%
2019/11/06	5	67.30	11	68.46	66.30	-6	6,655	-0.09%
2019/11/05	5	67.40	3	68.00	67.20	2	6,493	0.03%
2019/11/04	1	67.80	4	67.78	67.70	-3	6,517	-0.05%
2019/11/01	1	66.90	2	67.40	67.60	-1	6,488	-0.02%
2019/10/31	19	66.31	6	66.55	66.30	13	6,466	0.20%
2019/10/30	31	67.11	20	67.72	67.20	11	6,403	0.17%
2019/10/29	4	66.28	21	67.25	67.70	-17	6,323	-0.27%
2019/10/28	2	63.25	24	63.96	63.80	-22	5,741	-0.38%
2019/10/25	22	62.53	23	63.33	62.50	-1	5,747	-0.02%
2019/10/24	0	0.00	1	63.00	63.20	-1	5,844	-0.02%
2019/10/23	1	62.40	5	62.50	62.40	-4	5,862	-0.07%
2019/10/22	33	63.71	25	63.26	63.00	8	5,810	0.14%
2019/10/21	0	0.00	13	62.76	62.80	-13	5,646	-0.23%
2019/10/18	11	61.79	5	62.00	62.10	6	5,594	0.11%
2019/10/17	0	0.00	1	62.20	62.10	-1	5,546	-0.02%
2019/10/16	36	63.78	57	64.79	61.40	-21	5,476	-0.38%
2019/10/15	52	63.46	14	63.46	64.20	38	5,053	0.75%
2019/10/14	0	0.00	2	58.50	58.40	-2	4,701	-0.04%
2019/10/09	1	57.40	0	0.00	57.60	1	4,676	0.02%
2019/10/08	2	58.40	1	57.70	57.80	1	4,685	0.02%
2019/10/07	2	58.00	0	0.00	58.00	2	4,676	0.04%
2019/10/04	0	0.00	1	57.40	56.80	-1	4,681	-0.02%
2019/10/02	2	57.30	2	56.70	57.10	0	4,791	0.00%
2019/09/27	4	56.43	2	55.90	55.90	2	5,072	0.04%
2019/09/24	1	58.90	0	0.00	58.60	1	5,201	0.02%
2019/09/23	0	0.00	1	58.70	58.90	-1	5,188	-0.02%
2019/09/20	14	58.15	5	57.94	57.80	9	5,158	0.17%
2019/09/18	1	58.20	16	58.06	57.20	-15	5,058	-0.30%
2019/09/17	5	57.10	0	0.00	56.80	5	5,021	0.10%
2019/09/16	2	58.00	0	0.00	57.60	2	5,045	0.04%
2019/09/10	17	57.00	17	57.80	57.00	0	5,016	0.00%
2019/09/09	10	57.81	5	58.04	57.80	5	5,071	0.10%
2019/09/05	3	57.13	0	0.00	56.80	3	5,029	0.06%
2019/09/04	2	57.20	1	57.50	57.40	1	5,006	0.02%
2019/09/03	1	57.00	0	0.00	56.90	1	5,016	0.02%
2019/09/02	2	56.30	0	0.00	57.10	2	5,012	0.04%
2019/08/30	5	57.38	2	57.00	56.80	3	5,006	0.06%
2019/08/29	83	58.09	107	58.36	58.00	-24	4,901	-0.49%	大賣/
2019/08/28	26	58.78	28	59.38	59.20	-2	4,787	-0.04%
2019/08/27	2	58.70	5	59.12	59.50	-3	4,670	-0.06%
2019/08/26	1	57.00	0	0.00	56.80	1	4,483	0.02%
2019/08/23	0	0.00	2	58.05	57.90	-2	4,476	-0.04%
2019/08/21	0	0.00	2	57.30	57.50	-2	4,433	-0.05%
2019/08/20	50	56.49	50	56.22	55.80	0	4,345	0.00%
2019/08/16	5	56.30	5	56.00	56.10	0	4,274	0.00%
2019/08/15	1	54.10	1	56.10	56.30	0	4,212	0.00%
2019/08/14	30	56.60	20	55.20	55.20	10	4,113	0.24%
2019/08/13	1	55.50	28	55.90	55.90	-27	3,973	-0.68%
2019/08/12	0	0.00	4	55.28	55.30	-4	3,906	-0.10%
2019/08/08	0	0.00	3	53.33	53.40	-3	3,809	-0.08%
2019/08/06	0	0.00	3	51.03	52.20	-3	3,783	-0.08%
2019/08/05	2	51.05	1	50.20	50.00	1	3,728	0.03%
2019/08/02	3	52.63	3	52.47	52.30	0	3,701	0.00%
2019/08/01	11	55.04	17	54.92	54.40	-6	3,686	-0.16%
2019/07/31	2	55.60	3	55.10	55.60	-1	3,662	-0.03%
2019/07/30	2	54.35	1	54.90	54.20	1	3,576	0.03%
2019/07/29	4	54.63	5	55.28	54.10	-1	3,565	-0.03%
2019/07/26	3	55.00	3	54.40	55.00	0	3,490	0.00%
2019/07/25	0	0.00	4	53.58	53.80	-4	3,391	-0.12%
2019/07/24	2	52.80	0	0.00	52.60	2	3,365	0.06%
2019/07/19	2	52.50	3	52.17	52.20	-1	3,482	-0.03%
2019/07/18	22	52.15	20	52.98	52.10	2	3,514	0.06%
2019/07/17	36	54.11	35	53.41	53.30	1	3,537	0.03%
2019/07/16	1	53.40	11	53.48	53.30	-10	3,436	-0.29%
2019/07/12	0	0.00	3	52.57	52.70	-3	3,525	-0.09%
2019/07/11	1	53.40	0	0.00	52.70	1	3,582	0.03%
2019/07/10	1	52.90	1	52.70	52.70	0	3,623	0.00%
2019/07/09	2	52.60	1	52.50	52.40	1	4,039	0.02%
2019/07/08	19	53.58	15	53.15	53.00	4	4,095	0.10%
2019/07/05	21	52.93	21	52.15	53.00	0	4,034	0.00%
2019/07/04	13	52.87	4	53.05	52.40	9	4,054	0.22%
2019/07/03	6	51.42	2	51.00	51.10	4	3,897	0.10%
2019/07/02	0	0.00	6	51.67	51.90	-6	3,988	-0.15%
2019/06/27	3	50.07	3	50.07	50.00	0	4,130	0.00%
2019/06/25	32	50.80	34	50.09	50.00	-2	4,187	-0.05%
2019/06/24	2	49.40	0	0.00	49.80	2	4,178	0.05%
2019/06/21	6	50.33	6	50.08	49.35	0	4,231	0.00%
2019/06/20	0	0.00	4	50.65	51.00	-4	4,253	-0.09%
2019/06/19	2	50.25	4	50.28	50.30	-2	4,375	-0.05%
2019/06/18	1	49.85	2	49.85	49.60	-1	4,492	-0.02%
2019/06/17	9	50.99	3	51.17	50.10	6	4,685	0.13%
2019/06/14	0	0.00	1	50.70	50.70	-1	5,180	-0.02%
2019/06/12	1	49.20	0	0.00	49.20	1	5,318	0.02%
2019/06/10	0	0.00	1	48.75	48.70	-1	5,361	-0.02%
2019/06/06	2	48.33	0	0.00	48.00	2	5,424	0.04%
2019/06/05	1	49.40	0	0.00	49.00	1	5,527	0.02%
2019/06/03	5	49.44	0	0.00	49.25	5	5,750	0.09%
2019/05/30	0	0.00	1	50.40	49.75	-1	5,885	-0.02%
2019/05/29	1	48.50	2	50.30	50.40	-1	5,846	-0.02%
2019/05/28	1	49.20	2	49.50	49.00	-1	5,787	-0.02%
2019/05/27	1	48.65	3	49.20	49.20	-2	5,793	-0.03%
2019/05/24	1	49.10	0	0.00	47.70	1	5,805	0.02%
2019/05/23	1	48.75	0	0.00	49.00	1	5,822	0.02%
2019/05/22	0	0.00	1	49.65	49.80	-1	6,129	-0.02%
2019/05/21	2	48.45	2	49.30	49.60	0	6,289	0.00%
2019/05/20	1	48.85	0	0.00	48.75	1	6,404	0.02%
2019/05/17	4	49.84	0	0.00	50.00	4	6,443	0.06%
2019/05/16	1	50.20	0	0.00	50.20	1	6,457	0.02%
2019/05/15	21	52.09	20	51.60	51.50	1	6,640	0.02%
2019/05/14	2	50.28	1	50.30	51.80	1	6,759	0.01%
2019/05/13	2	51.40	0	0.00	51.00	2	6,863	0.03%
2019/05/10	5	52.80	0	0.00	52.90	5	6,886	0.07%
2019/05/09	5	54.84	0	0.00	53.60	5	6,898	0.07%
2019/05/07	21	56.11	18	56.50	56.10	3	6,955	0.04%
2019/05/06	1	55.80	4	56.10	55.90	-3	6,964	-0.04%
2019/05/03	34	58.20	39	57.86	58.20	-5	6,923	-0.07%
2019/05/02	18	57.60	18	57.00	57.60	0	6,905	0.00%
2019/04/29	5	55.84	0	0.00	55.40	5	6,868	0.07%
2019/04/26	3	57.70	0	0.00	57.10	3	6,828	0.04%
2019/04/25	10	58.60	0	0.00	58.60	10	6,898	0.14%
2019/04/24	17	58.70	17	60.00	58.70	0	6,943	0.00%
2019/04/23	1	58.20	11	59.69	59.90	-10	6,911	-0.14%
2019/04/19	12	58.57	2	58.45	58.50	10	6,956	0.14%
2019/04/18	0	0.00	2	58.70	58.10	-2	6,932	-0.03%
2019/04/17	2	59.95	1	60.80	59.60	1	6,917	0.01%
2019/04/16	6	60.52	3	60.67	60.60	3	6,899	0.04%
2019/04/15	13	62.00	8	62.10	61.10	5	6,995	0.07%
2019/04/12	1	58.80	10	59.00	59.60	-9	6,710	-0.13%
2019/04/11	2	59.50	1	59.20	58.00	1	6,682	0.01%
2019/04/10	2	59.80	0	0.00	59.40	2	6,618	0.03%
2019/04/09	21	61.04	0	0.00	60.30	21	6,559	0.32%
2019/04/08	38	61.78	23	61.10	61.70	15	6,502	0.23%
2019/04/02	24	59.56	18	60.38	59.60	6	6,346	0.09%
2019/04/01	1	58.30	1	59.90	59.40	0	6,285	0.00%
2019/03/29	10	58.00	0	0.00	58.20	10	6,159	0.16%
2019/03/28	1	57.80	1	57.80	58.10	0	6,165	0.00%
2019/03/25	12	57.50	1	57.40	57.50	11	6,139	0.18%
2019/03/22	6	59.35	11	59.24	59.10	-5	6,089	-0.08%
2019/03/21	6	60.48	3	60.87	60.50	3	6,019	0.05%
2019/03/20	2	59.60	71	60.18	60.10	-69	5,947	-1.16%
2019/03/19	72	60.13	12	58.98	60.10	60	5,852	1.03%
2019/03/18	4	56.23	1	56.80	55.50	3	5,334	0.06%
2019/03/15	0	0.00	1	56.00	55.30	-1	5,433	-0.02%
2019/03/14	0	0.00	1	55.30	54.90	-1	5,714	-0.02%
2019/03/13	0	0.00	5	55.00	55.00	-5	5,895	-0.08%
2019/03/12	6	54.72	4	55.98	54.50	2	5,936	0.03%
2019/03/11	2	55.40	1	55.50	55.00	1	6,024	0.02%
2019/03/08	2	53.65	23	54.99	54.30	-21	6,167	-0.34%
2019/03/07	1	54.80	2	53.00	53.00	-1	6,259	-0.02%
2019/03/06	2	54.50	10	54.32	54.60	-8	6,341	-0.13%
2019/03/05	2	53.10	0	0.00	53.80	2	6,336	0.03%
2019/02/27	2	52.50	1	52.40	52.30	1	6,369	0.02%
2019/02/26	2	53.15	0	0.00	52.50	2	6,482	0.03%
2019/02/22	2	53.45	0	0.00	53.50	2	6,774	0.03%
2019/02/21	23	54.62	27	55.45	54.40	-4	6,807	-0.06%
2019/02/20	29	54.31	29	53.65	54.30	0	6,657	0.00%
2019/02/19	6	53.38	5	53.46	53.70	1	6,603	0.02%
2019/02/18	2	52.55	1	52.60	52.00	1	6,641	0.02%
2019/02/15	2	53.25	0	0.00	52.40	2	7,038	0.03%
2019/02/14	41	53.99	33	54.49	53.10	8	7,195	0.11%
2019/02/13	30	52.30	23	54.41	52.20	7	7,106	0.10%
2019/02/12	7	53.97	3	53.67	54.20	4	7,212	0.06%
2019/01/30	1	52.30	2	51.90	50.90	-1	7,254	-0.01%
2019/01/29	1	51.20	4	51.00	51.80	-3	7,308	-0.04%
2019/01/28	3	51.63	4	51.83	51.60	-1	7,372	-0.01%
2019/01/24	1	49.50	0	0.00	49.30	1	7,777	0.01%
2019/01/23	2	49.83	0	0.00	49.65	2	7,877	0.03%
2019/01/18	20	49.45	20	49.15	49.45	0	8,180	0.00%
2019/01/17	20	49.39	20	51.25	49.35	0	8,256	0.00%
2019/01/16	0	0.00	1	51.70	51.80	-1	8,237	-0.01%
2019/01/15	1	51.10	0	0.00	50.70	1	8,293	0.01%
2019/01/11	1	51.10	3	51.63	50.70	-2	8,592	-0.02%
2019/01/10	0	0.00	1	51.50	51.20	-1	8,559	-0.01%
2019/01/09	0	0.00	12	51.48	51.60	-12	8,609	-0.14%
2019/01/08	0	0.00	4	50.50	50.60	-4	8,576	-0.05%
2019/01/07	2	50.33	8	50.53	50.30	-6	8,570	-0.07%
2019/01/04	3	46.83	38	48.14	48.50	-35	8,513	-0.41%
2019/01/03	8	46.58	0	0.00	46.60	8	8,602	0.09%
2019/01/02	1	48.10	0	0.00	47.50	1	8,809	0.01%
2018/12/24	1	47.85	0	0.00	47.85	1	9,394	0.01%
2018/12/20	5	47.45	0	0.00	47.00	5	9,656	0.05%
2018/12/18	11	48.05	0	0.00	48.00	11	9,619	0.11%
2018/12/14	2	49.55	2	49.40	49.35	0	9,598	0.00%
2018/12/11	0	0.00	2	48.35	48.30	-2	9,458	-0.02%
2018/12/10	8	47.00	0	0.00	46.90	8	9,421	0.08%
2018/12/07	5	50.27	1	51.00	49.35	4	9,252	0.04%
2018/12/06	3	52.80	0	0.00	51.50	3	8,950	0.03%
2018/12/05	0	0.00	4	54.50	54.90	-4	8,793	-0.05%
2018/12/04	5	56.24	21	56.02	56.00	-16	8,855	-0.18%
2018/12/03	1	56.40	10	55.65	56.10	-9	8,835	-0.10%
2018/11/30	3	53.17	2	54.15	52.90	1	8,718	0.01%
2018/11/29	1	53.20	2	53.15	52.00	-1	8,458	-0.01%
2018/11/28	6	51.60	2	51.60	51.90	4	8,366	0.05%
2018/11/27	0	0.00	1	50.60	51.00	-1	8,404	-0.01%
2018/11/23	3	49.67	6	50.04	48.70	-3	8,377	-0.04%
2018/11/22	6	52.12	2	53.70	50.60	4	8,321	0.05%
2018/11/21	60	53.50	4	53.20	53.10	56	8,119	0.69%
2018/11/20	4	52.30	2	53.00	52.70	2	8,002	0.02%
2018/11/19	10	53.00	12	53.25	53.40	-2	7,924	-0.03%
2018/11/16	20	53.30	20	52.60	51.60	0	7,764	0.00%
2018/11/15	2	52.10	2	52.40	52.40	0	7,696	0.00%
2018/11/14	12	52.83	10	52.39	52.50	2	7,556	0.03%
2018/11/13	5	48.91	6	49.15	49.50	-1	7,234	-0.01%
2018/11/12	4	48.95	2	48.73	48.95	2	7,046	0.03%
2018/11/09	1	47.55	2	48.40	48.90	-1	6,990	-0.01%
2018/11/08	31	48.65	31	47.15	47.05	0	6,783	0.00%
2018/11/07	6	47.73	5	47.37	47.95	1	6,736	0.01%
2018/11/06	23	48.10	25	46.72	46.30	-2	6,684	-0.03%
2018/11/05	2	47.28	2	47.20	47.40	0	6,588	0.00%
2018/11/02	10	48.54	6	48.73	48.20	4	6,511	0.06%
2018/11/01	2	49.15	3	50.87	51.30	-1	6,165	-0.02%
2018/10/31	0	0.00	7	49.63	48.00	-7	6,075	-0.12%
2018/10/29	7	47.76	4	47.29	47.65	3	6,022	0.05%
2018/10/26	2	46.23	63	46.11	46.00	-61	6,001	-1.02%
2018/10/25	6	47.96	2	49.10	48.45	4	5,967	0.07%
2018/10/24	0	0.00	1	51.90	50.90	-1	5,993	-0.02%
2018/10/22	2	51.40	1	51.60	52.30	1	6,050	0.02%
2018/10/19	1	48.50	1	49.25	50.70	0	5,930	0.00%
2018/10/18	0	0.00	2	49.00	48.45	-2	5,829	-0.03%
2018/10/15	0	0.00	1	47.50	47.40	-1	6,159	-0.02%
2018/10/12	0	0.00	1	46.40	47.00	-1	6,344	-0.02%
2018/10/11	5	44.44	28	44.56	44.45	-23	6,514	-0.35%
2018/10/09	27	49.26	20	52.99	48.75	7	6,289	0.11%
2018/10/05	1	54.20	0	0.00	53.30	1	5,974	0.02%
2018/10/04	34	55.77	33	55.34	56.70	1	5,850	0.02%
2018/10/03	19	56.12	21	56.03	56.10	-2	5,789	-0.03%
2018/10/02	44	55.72	43	57.50	55.70	1	5,593	0.02%
2018/10/01	24	56.85	34	54.61	57.50	-10	5,482	-0.18%
2018/09/27	1	51.30	0	0.00	51.30	1	5,242	0.02%
2018/09/26	0	0.00	1	52.20	51.70	-1	5,240	-0.02%
2018/09/21	1	51.40	2	50.80	51.40	-1	5,236	-0.02%
2018/09/17	22	51.43	23	51.82	51.40	-1	5,256	-0.02%
2018/09/14	0	0.00	3	51.63	52.00	-3	5,238	-0.06%
2018/09/13	1	50.70	0	0.00	50.70	1	5,246	0.02%
2018/09/12	0	0.00	1	51.30	51.30	-1	5,242	-0.02%
2018/09/11	2	49.53	1	49.25	50.50	1	5,246	0.02%
2018/09/10	4	50.00	0	0.00	48.20	4	5,217	0.08%
2018/09/07	17	53.03	1	54.50	51.40	16	5,124	0.31%
2018/09/06	3	56.57	4	56.53	55.10	-1	5,042	-0.02%
2018/09/04	1	54.40	0	0.00	54.80	1	4,947	0.02%
2018/09/03	19	54.65	0	0.00	54.60	19	4,929	0.39%
2018/08/31	6	57.43	3	58.13	57.50	3	4,856	0.06%
2018/08/30	17	58.50	20	58.56	58.50	-3	5,008	-0.06%
2018/08/29	1	58.00	3	57.97	58.40	-2	5,200	-0.04%
2018/08/28	6	56.00	5	55.70	55.50	1	5,216	0.02%
2018/08/22	1	54.50	5	54.80	54.30	-4	5,357	-0.07%
2018/08/21	5	53.20	0	0.00	53.50	5	5,428	0.09%
2018/08/20	8	54.93	3	54.27	53.30	5	5,452	0.09%
2018/08/17	1	57.20	1	57.00	56.90	0	5,360	0.00%
2018/08/16	2	56.50	0	0.00	56.70	2	5,465	0.04%
2018/08/15	4	57.80	1	58.20	57.60	3	5,472	0.05%
2018/08/14	2	57.70	3	58.40	58.90	-1	5,475	-0.02%
2018/08/13	13	58.88	0	0.00	58.20	13	5,609	0.23%
2018/08/09	8	61.81	0	0.00	61.70	8	5,699	0.14%
2018/08/08	0	0.00	3	62.30	62.30	-3	5,729	-0.05%
2018/08/07	0	0.00	1	63.70	62.30	-1	5,763	-0.02%
2018/08/06	1	63.10	11	62.87	63.10	-10	5,704	-0.18%
2018/08/03	4	61.90	3	62.43	61.80	1	5,672	0.02%
2018/08/02	9	61.46	0	0.00	61.10	9	5,662	0.16%
2018/08/01	10	62.51	16	62.33	62.50	-6	5,636	-0.11%
2018/07/31	3	60.73	3	62.07	60.60	0	5,546	0.00%
2018/07/30	7	60.71	2	60.60	60.40	5	5,491	0.09%
2018/07/27	2	60.25	1	62.00	62.20	1	5,676	0.02%
2018/07/26	1	60.80	0	0.00	61.00	1	5,536	0.02%
2018/07/25	4	61.28	0	0.00	60.80	4	5,528	0.07%
2018/07/24	3	60.77	3	61.50	61.10	0	5,503	0.00%
2018/07/23	3	65.37	1	63.90	63.60	2	5,308	0.04%
2018/07/20	11	67.04	1	66.70	67.80	10	5,209	0.19%
2018/07/19	31	66.38	32	68.76	66.30	-1	5,284	-0.02%
2018/07/18	5	65.44	11	66.18	67.90	-6	5,321	-0.11%
2018/07/16	0	0.00	1	63.10	62.90	-1	5,326	-0.02%
2018/07/12	17	61.70	23	60.97	61.70	-6	5,790	-0.10%
2018/07/11	17	60.50	19	59.37	60.50	-2	6,117	-0.03%
2018/07/10	2	58.95	3	59.10	59.40	-1	6,364	-0.02%
2018/07/09	0	0.00	4	61.00	61.00	-4	6,770	-0.06%
2018/07/06	8	60.83	3	61.70	61.10	5	6,760	0.07%
2018/07/03	3	62.90	0	0.00	62.20	3	6,799	0.04%
2018/07/02	4	63.20	3	63.00	63.00	1	6,841	0.01%
2018/06/29	1	64.00	14	64.47	64.40	-13	6,841	-0.19%
2018/06/28	3	62.80	0	0.00	62.70	3	6,809	0.04%
2018/06/25	1	63.00	0	0.00	63.00	1	6,880	0.01%
2018/06/22	4	62.43	0	0.00	62.40	4	6,917	0.06%
2018/06/21	2	64.00	5	64.16	64.00	-3	6,896	-0.04%
2018/06/20	8	63.44	2	63.50	63.30	6	6,947	0.09%
2018/06/19	29	65.77	21	65.05	65.00	8	6,953	0.12%
2018/06/14	1	67.10	1	67.10	65.50	0	6,966	0.00%
2018/06/13	0	0.00	3	65.70	65.50	-3	7,088	-0.04%
2018/06/12	7	65.30	1	65.60	65.10	6	7,191	0.08%
2018/06/11	5	66.32	2	66.30	66.20	3	7,214	0.04%
2018/06/08	2	67.25	1	66.20	66.70	1	7,249	0.01%
2018/06/07	28	68.27	15	67.13	66.80	13	7,316	0.18%
2018/06/06	8	69.70	12	69.78	69.50	-4	7,194	-0.06%
2018/06/05	1	67.00	11	67.00	67.30	-10	7,006	-0.14%
2018/06/04	11	65.85	0	0.00	65.70	11	7,034	0.16%
2018/06/01	0	0.00	2	65.00	64.80	-2	7,030	-0.03%
2018/05/31	8	64.91	0	0.00	64.30	8	7,037	0.11%
2018/05/30	15	66.50	15	65.80	65.80	0	7,034	0.00%
2018/05/29	23	67.13	26	66.38	66.00	-3	7,029	-0.04%
2018/05/28	5	66.40	1	66.60	66.80	4	6,988	0.06%
2018/05/25	4	66.00	0	0.00	65.90	4	7,093	0.06%
2018/05/24	15	66.60	27	65.63	66.60	-12	7,119	-0.17%
2018/05/23	2	65.50	2	65.30	65.10	0	7,096	0.00%
2018/05/22	3	64.90	0	0.00	64.50	3	7,150	0.04%
2018/05/21	18	65.13	25	65.30	65.10	-7	7,327	-0.10%
2018/05/18	26	64.08	17	64.19	64.40	9	7,305	0.12%
2018/05/17	22	64.27	36	64.63	64.20	-14	7,663	-0.18%
2018/05/16	3	63.00	0	0.00	63.00	3	7,943	0.04%
2018/05/15	35	64.31	30	63.10	63.10	5	8,215	0.06%
2018/05/14	41	64.47	40	63.83	63.80	1	8,670	0.01%
2018/05/11	3	65.13	0	0.00	64.50	3	8,955	0.03%
2018/05/10	14	63.96	16	64.42	64.50	-2	9,567	-0.02%
2018/05/09	40	64.00	31	63.04	63.00	9	9,803	0.09%
2018/05/08	2	64.00	6	63.25	63.80	-4	10,168	-0.04%
2018/05/07	4	62.23	6	62.52	62.70	-2	10,436	-0.02%
2018/05/04	18	60.67	20	61.35	61.20	-2	10,847	-0.02%
2018/05/02	23	65.90	26	64.82	65.60	-3	11,215	-0.03%
2018/04/27	1	64.60	4	64.25	64.20	-3	11,456	-0.03%
2018/04/26	23	65.79	27	63.53	63.50	-4	11,494	-0.03%
2018/04/25	33	65.42	35	65.42	65.50	-2	11,423	-0.02%
2018/04/24	15	62.61	6	62.40	62.90	9	11,292	0.08%
2018/04/23	2	65.90	0	0.00	66.00	2	11,038	0.02%
2018/04/20	33	67.82	32	68.17	68.10	1	10,952	0.01%
2018/04/19	15	68.40	15	67.80	67.80	0	10,791	0.00%
2018/04/18	149	70.46	5	70.14	68.50	144	10,695	1.35%	大買/鉅額交易
2018/04/17	6	74.28	123	72.08	71.00	-117	10,337	-1.13%	大賣/鉅額交易
2018/04/16	4	78.75	90	79.34	78.20	-86	10,028	-0.86%
2018/04/13	277	78.67	196	77.75	77.50	81	9,783	0.83%	大買/大賣/
2018/04/12	0	0.00	3	72.17	72.60	-3	9,424	-0.03%
2018/04/11	20	71.90	20	71.20	71.70	0	9,583	0.00%
2018/04/10	0	0.00	3	72.10	71.70	-3	9,573	-0.03%
2018/04/09	0	0.00	2	71.90	72.70	-2	9,556	-0.02%
2018/04/03	6	71.13	0	0.00	71.20	6	9,530	0.06%
2018/04/02	0	0.00	3	72.93	72.50	-3	9,489	-0.03%
2018/03/30	4	73.55	2	73.60	72.70	2	9,500	0.02%
2018/03/29	3	73.10	0	0.00	72.40	3	9,550	0.03%
2018/03/28	1	72.70	2	73.40	72.90	-1	9,532	-0.01%
2018/03/27	2	73.30	23	73.09	73.10	-21	9,510	-0.22%
2018/03/26	21	71.58	2	70.80	71.40	19	9,514	0.20%
2018/03/23	3	70.23	0	0.00	71.10	3	9,584	0.03%
2018/03/22	17	74.06	32	73.13	72.50	-15	9,572	-0.16%
2018/03/21	3	73.70	5	74.20	73.50	-2	9,582	-0.02%
2018/03/20	15	73.60	0	0.00	73.40	15	9,571	0.16%
2018/03/19	13	74.34	16	74.72	74.10	-3	9,578	-0.03%
2018/03/16	0	0.00	7	73.86	73.50	-7	9,445	-0.07%
2018/03/15	5	72.60	6	73.28	72.90	-1	9,417	-0.01%
2018/03/14	15	72.99	19	72.15	71.90	-4	9,447	-0.04%
2018/03/13	22	72.98	36	73.57	73.20	-14	9,506	-0.15%
2018/03/12	1	71.70	1	71.90	71.90	0	9,604	0.00%
2018/03/09	12	72.02	1	71.30	70.90	11	9,821	0.11%
2018/03/08	17	72.88	23	72.21	72.10	-6	9,799	-0.06%
2018/03/07	2	69.25	7	69.53	70.20	-5	9,717	-0.05%
2018/03/06	1	69.70	2	69.95	70.00	-1	9,756	-0.01%
2018/03/05	17	71.40	15	70.00	70.00	2	9,774	0.02%
2018/03/02	6	71.08	3	71.20	71.00	3	9,787	0.03%
2018/03/01	1	71.60	0	0.00	71.90	1	9,791	0.01%
2018/02/27	16	73.63	16	73.38	72.60	0	9,849	0.00%
2018/02/26	20	73.60	22	73.17	73.20	-2	9,747	-0.02%
2018/02/23	23	73.63	22	72.93	72.90	1	9,745	0.01%
2018/02/22	37	73.36	21	72.51	72.50	16	9,784	0.16%
2018/02/21	1	71.20	4	73.20	73.70	-3	9,834	-0.03%
2018/02/12	1	69.80	1	69.50	68.90	0	9,840	0.00%
2018/02/09	31	67.81	17	70.01	69.80	14	9,841	0.14%
2018/02/08	9	72.00	5	71.70	70.80	4	9,486	0.04%
2018/02/07	33	77.75	4	79.05	75.50	29	9,260	0.31%
2018/02/06	22	79.07	12	80.71	76.60	10	9,230	0.11%
2018/02/05	156	85.42	3	85.37	85.00	153	8,934	1.71%	大買/鉅額交易
2018/02/02	22	91.89	157	91.81	91.40	-135	8,933	-1.51%	大賣/鉅額交易
2018/02/01	4	103.38	0	0.00	101.50	4	8,656	0.05%
2018/01/31	8	101.65	53	102.46	104.00	-45	8,489	-0.53%
2018/01/30	5	102.00	9	101.56	99.50	-4	8,227	-0.05%
2018/01/29	27	100.83	18	100.61	100.50	9	8,091	0.11%
2018/01/26	4	96.05	2	97.35	96.80	2	7,838	0.03%
2018/01/25	13	95.48	33	94.70	94.70	-20	7,710	-0.26%
2018/01/24	13	88.73	29	91.86	92.90	-16	7,540	-0.21%
2018/01/23	1	90.60	3	89.57	88.30	-2	7,405	-0.03%
2018/01/22	1	89.00	2	89.00	88.70	-1	7,440	-0.01%
2018/01/19	9	86.80	7	86.53	86.70	2	7,471	0.03%
2018/01/18	22	87.82	25	87.04	86.70	-3	7,480	-0.04%
2018/01/17	2	87.10	1	87.10	87.60	1	7,547	0.01%
2018/01/16	24	86.86	24	87.58	87.60	0	7,569	0.00%
2018/01/15	0	0.00	1	86.30	86.40	-1	7,571	-0.01%
2018/01/12	1	86.40	1	85.80	86.10	0	7,609	0.00%
2018/01/11	2	84.95	1	84.90	84.70	1	7,656	0.01%
2018/01/10	2	85.00	1	85.00	84.50	1	7,841	0.01%
2018/01/09	24	87.20	20	85.80	85.80	4	7,898	0.05%
2018/01/08	22	88.15	22	87.26	87.20	0	7,993	0.00%
2018/01/05	46	89.40	45	87.54	87.20	1	7,976	0.01%
2018/01/04	2	84.50	2	85.65	85.80	0	7,890	0.00%
2018/01/03	0	0.00	2	84.55	84.40	-2	7,991	-0.03%
2018/01/02	5	83.30	5	83.90	83.70	0	8,156	0.00%