TPK-KY (3673)-陽信-石牌券商分點個股進出

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
37.00
漲跌
▼0.25
漲幅
-0.67%
成交量
2,134張
產業
上市光電類股
549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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/04/17	8	37.13	0	0.00	37.00	8	2,582	0.31%
2024/04/16	5	38.05	6	37.50	37.25	-1	2,565	-0.04%
2024/04/15	4	38.45	0	0.00	38.05	4	2,557	0.16%
2024/04/12	4	38.90	0	0.00	38.80	4	2,563	0.16%
2024/04/11	12	39.49	1	39.45	39.45	11	2,603	0.42%
2024/04/10	0	0.00	5	40.35	40.35	-5	2,595	-0.19%
2024/04/08	0	0.00	10	38.75	38.65	-10	2,582	-0.39%
2024/04/03	1	39.10	0	0.00	39.10	1	2,546	0.04%
2024/04/02	0	0.00	3	38.55	38.60	-3	2,462	-0.12%
2024/04/01	1	37.35	16	37.42	38.10	-15	2,394	-0.63%
2024/03/29	1	36.50	0	0.00	36.85	1	2,312	0.04%
2024/03/28	10	37.37	0	0.00	36.90	10	2,288	0.44%
2024/03/26	5	36.05	2	36.30	35.95	3	2,181	0.14%
2024/03/25	0	0.00	5	36.25	36.25	-5	2,128	-0.23%
2024/03/22	2	35.20	19	35.10	35.65	-17	2,092	-0.81%
2024/03/21	0	0.00	5	34.80	35.10	-5	2,047	-0.24%
2024/03/15	5	34.00	0	0.00	34.15	5	2,008	0.25%
2024/03/13	5	34.55	5	34.85	34.85	0	1,972	0.00%
2024/03/12	0	0.00	5	34.85	35.05	-5	1,957	-0.26%
2024/03/11	5	33.90	0	0.00	33.85	5	1,933	0.26%
2024/03/05	3	35.70	3	35.10	35.05	0	1,745	0.00%
2024/03/04	1	35.05	0	0.00	35.00	1	1,724	0.06%
2024/03/01	0	0.00	8	35.20	35.15	-8	1,712	-0.47%
2024/02/26	1	35.35	0	0.00	35.30	1	1,740	0.06%
2024/02/23	2	36.15	0	0.00	35.65	2	1,730	0.12%
2024/02/21	12	36.83	0	0.00	36.65	12	1,699	0.71%
2024/02/16	0	0.00	5	36.60	37.35	-5	1,662	-0.30%
2024/02/15	5	34.70	0	0.00	34.60	5	1,558	0.32%
2024/02/02	1	35.05	0	0.00	34.80	1	1,537	0.07%
2024/01/26	5	37.50	5	36.74	36.35	0	1,447	0.00%
2024/01/17	1	35.30	0	0.00	34.80	1	1,249	0.08%
2024/01/15	0	0.00	1	36.10	36.25	-1	1,173	-0.09%
2024/01/12	1	35.50	0	0.00	35.35	1	1,165	0.09%
2024/01/09	0	0.00	1	36.25	35.80	-1	1,132	-0.09%
2024/01/03	2	38.08	0	0.00	37.25	2	972	0.21%
2023/12/29	10	36.60	10	36.25	36.20	0	840	0.00%
2023/12/18	0	0.00	30	35.40	35.05	-30	801	-3.74%
2023/12/15	0	0.00	5	35.75	35.30	-5	808	-0.62%
2023/12/07	5	35.15	0	0.00	35.25	5	841	0.59%
2023/11/30	1	35.60	0	0.00	35.60	1	844	0.12%
2023/11/27	2	35.53	0	0.00	35.05	2	872	0.23%
2023/11/24	0	0.00	5	36.40	36.05	-5	867	-0.58%
2023/11/20	0	0.00	5	35.40	35.35	-5	835	-0.60%
2023/11/16	5	35.03	0	0.00	34.85	5	842	0.59%
2023/11/13	2	32.98	0	0.00	33.10	2	848	0.24%
2023/11/09	2	33.08	0	0.00	32.85	2	885	0.23%
2023/11/06	0	0.00	14	33.11	33.35	-14	1,083	-1.29%
2023/10/31	4	32.09	0	0.00	32.05	4	1,123	0.36%
2023/10/26	3	32.17	0	0.00	32.00	3	1,190	0.25%
2023/10/25	2	32.70	0	0.00	32.70	2	1,201	0.17%
2023/10/23	1	32.00	26	32.37	32.00	-25	1,233	-2.03%
2023/10/20	2	32.00	0	0.00	32.35	2	1,255	0.16%
2023/10/19	1	32.75	0	0.00	32.70	1	1,286	0.08%
2023/10/18	2	33.53	0	0.00	33.15	2	1,304	0.15%
2023/10/17	2	33.85	0	0.00	33.75	2	1,329	0.15%
2023/10/11	0	0.00	15	34.50	34.05	-15	1,496	-1.00%
2023/10/06	2	34.08	1	34.00	34.05	1	1,538	0.06%
2023/10/04	1	33.80	0	0.00	34.00	1	1,607	0.06%
2023/09/27	1	33.60	0	0.00	33.55	1	1,869	0.05%
2023/09/21	4	33.50	0	0.00	33.40	4	2,131	0.19%
2023/09/20	3	34.23	0	0.00	34.10	3	2,146	0.14%
2023/09/15	6	34.88	0	0.00	34.55	6	2,680	0.22%
2023/09/14	5	35.05	0	0.00	35.30	5	2,747	0.18%
2023/09/12	2	34.30	0	0.00	34.50	2	2,885	0.07%
2023/09/11	5	34.65	2	34.50	34.55	3	2,926	0.10%
2023/09/08	0	0.00	10	35.10	35.05	-10	2,952	-0.34%
2023/09/05	0	0.00	1	35.60	35.55	-1	3,162	-0.03%
2023/09/04	1	35.55	0	0.00	35.50	1	3,339	0.03%
2023/08/25	0	0.00	15	34.55	34.35	-15	4,034	-0.37%
2023/08/22	10	34.22	0	0.00	34.15	10	4,187	0.24%
2023/08/14	5	34.20	5	34.50	34.45	0	4,550	0.00%
2023/08/11	0	0.00	1	35.15	35.30	-1	4,726	-0.02%
2023/08/10	3	35.43	0	0.00	35.40	3	4,741	0.06%
2023/08/08	0	0.00	2	38.15	38.10	-2	4,665	-0.04%
2023/08/02	3	38.62	1	38.40	38.35	2	4,876	0.04%
2023/08/01	5	39.20	0	0.00	39.15	5	4,892	0.10%
2023/07/31	3	39.25	0	0.00	39.15	3	4,954	0.06%
2023/07/28	3	40.05	0	0.00	39.90	3	5,099	0.06%
2023/07/25	0	0.00	3	39.85	39.60	-3	5,107	-0.06%
2023/07/24	2	39.55	1	39.10	39.40	1	5,107	0.02%
2023/07/21	0	0.00	21	40.41	40.10	-21	5,091	-0.41%
2023/07/19	2	39.90	4	40.29	40.00	-2	5,127	-0.04%
2023/07/18	18	40.70	4	40.43	40.15	14	5,194	0.27%
2023/07/17	2	41.28	1	41.10	41.80	1	5,365	0.02%
2023/07/14	3	41.47	0	0.00	41.25	3	5,904	0.05%
2023/07/12	2	42.15	2	42.05	42.05	0	5,992	0.00%
2023/07/11	2	42.15	12	42.20	42.10	-10	6,128	-0.16%
2023/07/10	12	42.53	0	0.00	42.45	12	6,131	0.20%
2023/07/07	11	43.46	33	42.86	43.10	-22	6,198	-0.35%
2023/07/06	0	0.00	7	45.63	45.30	-7	6,206	-0.11%
2023/07/05	0	0.00	21	45.86	45.55	-21	6,179	-0.34%
2023/07/04	0	0.00	2	45.70	45.55	-2	6,114	-0.03%
2023/07/03	1	45.55	0	0.00	45.35	1	6,039	0.02%
2023/06/29	13	43.89	1	43.85	43.90	12	5,909	0.20%
2023/06/27	7	43.17	3	43.18	43.05	4	5,870	0.07%
2023/06/26	21	44.31	3	45.40	43.95	18	5,812	0.31%
2023/06/21	7	45.19	181	44.04	45.05	-174	5,673	-3.07%	大賣/鉅額交易
2023/06/20	51	42.61	75	43.16	42.70	-24	5,357	-0.45%
2023/06/19	3	42.23	8	42.16	42.50	-5	5,310	-0.09%
2023/06/16	5	42.39	1	42.30	41.85	4	5,255	0.08%
2023/06/15	5	42.30	6	42.68	42.65	-1	5,181	-0.02%
2023/06/14	1	42.60	0	0.00	42.40	1	5,159	0.02%
2023/06/13	90	42.46	0	0.00	42.70	90	5,169	1.74%
2023/06/12	110	42.63	3	43.17	42.80	107	5,144	2.08%	大買/鉅額交易
2023/06/09	11	42.84	4	43.19	42.75	7	5,135	0.14%
2023/06/08	5	44.20	2	44.18	43.80	3	5,065	0.06%
2023/06/07	13	43.41	6	43.87	43.20	7	4,933	0.14%
2023/06/02	1	43.00	24	42.90	42.35	-23	4,735	-0.49%
2023/06/01	2	43.65	10	44.00	43.25	-8	4,749	-0.17%
2023/05/31	0	0.00	1	42.40	42.40	-1	4,545	-0.02%
2023/05/30	0	0.00	6	42.16	42.00	-6	4,518	-0.13%
2023/05/29	2	41.80	10	41.83	41.75	-8	4,490	-0.18%
2023/05/26	10	41.20	0	0.00	41.00	10	4,527	0.22%
2023/05/23	0	0.00	23	41.96	41.60	-23	4,677	-0.49%
2023/05/22	1	41.90	1	41.30	41.60	0	4,624	0.00%
2023/05/19	4	39.89	1	40.30	40.30	3	4,515	0.07%
2023/05/18	46	40.78	4	40.53	40.50	42	4,443	0.95%
2023/05/17	3	40.50	10	40.59	40.60	-7	4,302	-0.16%
2023/05/16	5	39.07	3	39.05	38.95	2	4,083	0.05%
2023/05/11	3	37.98	2	37.85	37.60	1	3,987	0.03%
2023/05/10	3	38.58	2	38.55	38.45	1	3,927	0.03%
2023/05/09	3	39.33	3	39.52	39.55	0	3,851	0.00%
2023/05/08	1	38.85	1	38.75	38.75	0	3,758	0.00%
2023/05/05	3	38.45	0	0.00	38.30	3	3,720	0.08%
2023/05/04	37	38.28	47	38.88	38.95	-10	3,654	-0.27%
2023/05/03	10	37.20	1	37.10	37.05	9	3,480	0.26%
2023/04/28	1	37.20	6	37.31	37.35	-5	3,468	-0.14%
2023/04/27	5	37.32	10	37.60	37.45	-5	3,434	-0.15%
2023/04/25	10	37.10	0	0.00	36.90	10	3,382	0.30%
2023/04/24	30	37.82	0	0.00	37.70	30	3,331	0.90%
2023/04/21	1	37.95	2	38.03	37.50	-1	3,281	-0.03%
2023/04/20	16	39.41	5	39.36	38.50	11	3,166	0.35%
2023/04/19	12	42.01	20	42.69	41.25	-8	2,923	-0.27%
2023/04/18	0	0.00	11	41.50	41.50	-11	2,349	-0.47%
2023/04/17	1	37.50	11	38.01	37.75	-10	2,264	-0.44%
2023/04/14	11	37.96	10	37.82	37.90	1	2,165	0.05%
2023/04/13	1	36.60	3	36.63	36.25	-2	1,988	-0.10%
2023/04/12	5	36.70	10	36.99	36.80	-5	1,947	-0.26%
2023/04/11	3	36.57	13	36.07	36.40	-10	1,843	-0.54%
2023/04/06	0	0.00	7	33.83	34.05	-7	1,688	-0.41%
2023/03/31	0	0.00	5	34.41	34.25	-5	1,679	-0.30%
2023/03/30	0	0.00	1	34.55	34.30	-1	1,673	-0.06%
2023/03/29	0	0.00	5	34.48	34.65	-5	1,665	-0.30%
2023/03/28	0	0.00	2	34.40	34.30	-2	1,666	-0.12%
2023/03/27	0	0.00	1	35.20	35.00	-1	1,634	-0.06%
2023/03/22	1	35.40	0	0.00	35.30	1	1,593	0.06%
2023/03/16	4	34.11	1	35.15	34.10	3	1,501	0.20%
2023/03/15	1	34.45	1	34.90	34.40	0	1,467	0.00%
2023/03/14	0	0.00	2	35.15	35.00	-2	1,453	-0.14%
2023/03/10	5	34.78	0	0.00	34.50	5	1,357	0.37%
2023/03/09	3	35.60	0	0.00	35.50	3	1,311	0.23%
2023/03/08	2	36.13	0	0.00	36.10	2	1,277	0.16%
2023/03/07	0	0.00	2	36.95	36.75	-2	1,226	-0.16%
2023/03/06	3	36.35	4	36.11	36.50	-1	1,156	-0.09%
2023/03/02	1	33.90	0	0.00	33.90	1	1,037	0.10%
2023/03/01	3	33.78	0	0.00	33.75	3	1,000	0.30%
2023/02/24	5	34.24	11	33.78	34.20	-6	970	-0.62%
2023/02/23	17	34.88	6	34.99	35.05	11	888	1.24%
2023/02/22	1	33.30	7	33.96	33.95	-6	712	-0.84%
2023/02/14	0	0.00	3	30.75	30.85	-3	624	-0.48%
2022/12/27	0	0.00	10	29.84	29.85	-10	796	-1.26%
2022/12/13	2	30.75	0	0.00	30.50	2	878	0.23%
2022/12/06	1	30.85	0	0.00	30.80	1	891	0.11%
2022/12/01	11	32.23	2	31.93	31.85	9	892	1.01%
2022/11/17	0	0.00	1	31.50	31.55	-1	1,091	-0.09%
2022/11/11	1	31.10	0	0.00	30.60	1	1,247	0.08%
2022/11/03	5	29.70	5	29.30	29.70	0	1,276	0.00%
2022/10/28	1	28.80	3	28.63	28.10	-2	1,268	-0.16%
2022/10/27	1	29.50	0	0.00	29.70	1	1,228	0.08%
2022/10/24	0	0.00	1	30.60	30.05	-1	1,214	-0.08%
2022/09/28	1	30.50	0	0.00	30.60	1	1,169	0.09%
2022/09/22	5	34.20	0	0.00	34.30	5	1,171	0.43%
2022/09/20	0	0.00	1	35.05	35.20	-1	1,164	-0.09%
2022/09/14	5	35.00	0	0.00	35.00	5	1,201	0.42%
2022/09/13	0	0.00	9	35.92	35.60	-9	1,197	-0.75%
2022/09/07	0	0.00	10	34.95	34.40	-10	1,216	-0.82%
2022/09/02	1	35.45	0	0.00	35.45	1	1,207	0.08%
2022/09/01	1	35.55	0	0.00	35.60	1	1,206	0.08%
2022/08/31	2	36.33	6	36.50	36.35	-4	1,185	-0.34%
2022/08/29	17	36.26	0	0.00	36.05	17	1,214	1.40%
2022/08/26	13	37.63	12	37.64	37.50	1	1,183	0.08%
2022/08/25	6	36.51	5	36.60	36.85	1	1,090	0.09%
2022/08/23	4	36.43	8	36.79	36.40	-4	1,050	-0.38%
2022/08/22	13	36.62	13	36.91	36.35	0	1,010	0.00%
2022/08/19	4	36.25	7	36.06	36.10	-3	934	-0.32%
2022/08/16	5	34.20	0	0.00	33.90	5	879	0.57%
2022/08/15	5	33.90	0	0.00	33.80	5	882	0.57%
2022/08/12	4	34.36	0	0.00	34.10	4	880	0.45%
2022/08/11	0	0.00	1	35.45	35.35	-1	859	-0.12%
2022/08/09	0	0.00	6	34.63	34.45	-6	852	-0.70%
2022/08/08	0	0.00	5	34.30	34.25	-5	859	-0.58%
2022/08/05	0	0.00	5	34.21	34.35	-5	873	-0.57%
2022/08/04	1	33.20	0	0.00	33.50	1	910	0.11%
2022/08/03	5	33.75	0	0.00	33.75	5	913	0.55%
2022/08/02	1	34.30	0	0.00	34.10	1	931	0.11%
2022/07/29	0	0.00	2	34.35	34.30	-2	982	-0.20%
2022/07/28	2	34.15	0	0.00	34.10	2	987	0.20%
2022/07/27	0	0.00	6	34.64	34.70	-6	983	-0.61%
2022/07/20	4	35.15	0	0.00	34.55	4	1,022	0.39%
2022/07/19	9	34.66	0	0.00	34.85	9	1,020	0.88%
2022/07/14	0	0.00	4	34.10	34.40	-4	1,030	-0.39%
2022/07/06	0	0.00	5	33.30	32.30	-5	1,054	-0.47%
2022/07/04	5	32.35	0	0.00	32.20	5	1,106	0.45%
2022/06/23	5	32.80	0	0.00	33.10	5	1,097	0.46%
2022/06/17	1	33.80	0	0.00	34.65	1	1,093	0.09%
2022/06/08	0	0.00	3	35.10	34.75	-3	1,140	-0.26%
2022/06/07	3	35.97	1	35.50	35.20	2	1,149	0.17%
2022/05/31	0	0.00	1	34.30	34.25	-1	1,156	-0.09%
2022/05/30	0	0.00	2	34.05	34.05	-2	1,163	-0.17%
2022/05/27	0	0.00	1	33.80	33.70	-1	1,185	-0.08%
2022/05/26	0	0.00	5	33.60	33.50	-5	1,203	-0.42%
2022/05/20	0	0.00	1	33.25	33.25	-1	1,251	-0.08%
2022/05/19	6	32.20	0	0.00	32.25	6	1,252	0.48%
2022/05/18	0	0.00	1	33.00	32.90	-1	1,250	-0.08%
2022/05/11	1	32.05	0	0.00	31.75	1	1,235	0.08%
2022/05/05	0	0.00	1	34.60	34.20	-1	1,167	-0.09%
2022/04/29	1	34.40	0	0.00	34.35	1	1,190	0.08%
2022/04/26	15	35.15	0	0.00	35.10	15	1,183	1.27%
2022/04/22	0	0.00	5	36.40	36.35	-5	1,166	-0.43%
2022/04/21	5	36.65	0	0.00	36.65	5	1,198	0.42%
2022/04/19	4	36.54	0	0.00	36.55	4	1,224	0.33%
2022/04/12	0	0.00	1	35.65	35.85	-1	1,604	-0.06%
2022/04/11	2	36.10	0	0.00	36.10	2	1,606	0.12%
2022/04/06	1	35.95	2	36.15	36.00	-1	1,573	-0.06%
2022/03/29	10	37.15	0	0.00	37.15	10	1,599	0.63%
2022/03/17	0	0.00	10	37.10	37.45	-10	1,717	-0.58%
2022/03/16	10	36.30	0	0.00	36.35	10	1,713	0.58%
2022/03/15	1	36.85	0	0.00	36.60	1	1,721	0.06%
2022/03/10	0	0.00	1	36.85	37.00	-1	1,752	-0.06%
2022/03/09	0	0.00	2	35.90	35.85	-2	1,739	-0.11%
2022/03/08	0	0.00	1	35.75	35.55	-1	1,740	-0.06%
2022/03/03	0	0.00	7	37.94	38.15	-7	1,729	-0.40%
2022/03/02	10	38.15	0	0.00	37.90	10	1,749	0.57%
2022/03/01	10	38.30	0	0.00	38.40	10	1,756	0.57%
2022/02/24	1	39.45	0	0.00	39.05	1	1,745	0.06%
2022/02/21	0	0.00	8	39.87	40.45	-8	1,839	-0.44%
2022/02/17	0	0.00	10	39.80	39.65	-10	1,896	-0.53%
2022/02/16	10	39.30	0	0.00	39.30	10	1,934	0.52%
2022/02/14	1	39.30	0	0.00	39.50	1	1,981	0.05%
2022/01/26	1	39.60	0	0.00	39.40	1	2,074	0.05%
2022/01/21	1	40.05	0	0.00	40.10	1	2,545	0.04%
2022/01/20	10	40.85	0	0.00	41.00	10	2,711	0.37%
2022/01/19	0	0.00	5	40.95	40.90	-5	2,743	-0.18%
2022/01/18	12	41.10	0	0.00	40.95	12	2,793	0.43%
2022/01/14	14	40.78	0	0.00	40.70	14	2,925	0.48%
2022/01/13	0	0.00	1	41.80	41.80	-1	2,904	-0.03%
2022/01/12	4	41.81	0	0.00	41.80	4	2,903	0.14%
2022/01/11	2	42.45	0	0.00	42.65	2	2,885	0.07%
2022/01/10	5	42.80	0	0.00	42.70	5	2,863	0.17%
2022/01/07	14	44.45	10	45.25	43.70	4	2,813	0.14%
2022/01/04	0	0.00	11	42.95	42.80	-11	2,535	-0.43%
2021/12/30	20	43.57	10	43.85	43.45	10	2,520	0.40%
2021/12/29	5	43.48	0	0.00	43.50	5	2,512	0.20%
2021/12/27	1	43.60	1	43.15	43.10	0	2,544	0.00%
2021/12/24	2	42.85	0	0.00	42.80	2	2,546	0.08%
2021/12/23	0	0.00	2	43.00	42.95	-2	2,583	-0.08%
2021/12/17	0	0.00	1	42.20	42.10	-1	2,564	-0.04%
2021/12/16	2	42.43	1	42.30	42.30	1	2,562	0.04%
2021/12/13	0	0.00	1	42.85	42.50	-1	2,648	-0.04%
2021/12/08	0	0.00	1	41.70	41.60	-1	2,602	-0.04%
2021/12/06	0	0.00	5	40.65	41.40	-5	2,593	-0.19%
2021/12/02	5	40.05	0	0.00	40.25	5	2,646	0.19%
2021/11/30	0	0.00	10	40.55	39.50	-10	2,641	-0.38%
2021/11/29	13	39.80	2	40.18	39.90	11	2,644	0.42%
2021/11/26	2	40.90	0	0.00	40.90	2	2,624	0.08%
2021/11/25	1	42.10	0	0.00	41.90	1	2,608	0.04%
2021/11/18	1	41.65	20	41.60	41.35	-19	2,535	-0.75%
2021/11/17	15	40.85	1	41.15	40.65	14	2,472	0.57%
2021/11/16	4	41.45	2	41.65	41.15	2	2,434	0.08%
2021/11/12	5	40.75	5	41.40	41.30	0	2,409	0.00%
2021/11/11	1	41.30	5	41.70	40.80	-4	2,417	-0.17%
2021/11/09	0	0.00	4	41.08	40.85	-4	2,422	-0.17%
2021/11/08	2	40.75	0	0.00	40.75	2	2,433	0.08%
2021/11/05	6	40.38	1	40.40	40.40	5	2,501	0.20%
2021/11/03	3	41.40	0	0.00	41.30	3	2,493	0.12%
2021/11/02	20	41.91	10	42.35	40.75	10	2,478	0.40%
2021/11/01	31	43.44	31	43.48	43.20	0	2,378	0.00%
2021/10/29	7	42.85	0	0.00	42.50	7	2,209	0.32%
2021/10/28	10	43.80	1	40.30	44.30	9	2,034	0.44%
2021/10/27	0	0.00	2	39.85	40.30	-2	1,858	-0.11%
2021/10/26	2	39.95	1	40.30	39.95	1	1,849	0.05%
2021/10/25	2	39.25	1	41.05	41.05	1	1,805	0.06%
2021/10/15	0	0.00	10	37.55	37.35	-10	1,774	-0.56%
2021/10/12	10	37.40	0	0.00	37.60	10	1,807	0.55%
2021/10/07	0	0.00	10	38.48	38.95	-10	1,828	-0.55%
2021/10/01	1	38.65	0	0.00	38.45	1	1,908	0.05%
2021/09/23	1	37.35	0	0.00	37.35	1	1,968	0.05%
2021/09/13	0	0.00	1	37.90	38.15	-1	2,045	-0.05%
2021/09/10	1	38.40	0	0.00	38.10	1	2,081	0.05%
2021/09/09	0	0.00	7	37.15	37.20	-7	2,086	-0.34%
2021/09/08	1	37.50	1	37.35	36.85	0	2,092	0.00%
2021/08/31	0	0.00	5	39.50	39.40	-5	2,149	-0.23%
2021/08/27	0	0.00	1	39.90	39.80	-1	2,189	-0.05%
2021/08/26	6	39.54	5	40.20	39.50	1	2,203	0.05%
2021/08/25	5	40.20	10	40.00	40.20	-5	2,230	-0.22%
2021/08/23	10	39.35	0	0.00	39.35	10	2,314	0.43%
2021/08/17	0	0.00	6	39.75	38.70	-6	2,442	-0.25%
2021/08/16	6	39.69	0	0.00	39.60	6	2,447	0.25%
2021/08/12	1	39.90	0	0.00	39.90	1	2,487	0.04%
2021/08/11	2	39.58	3	39.97	39.80	-1	2,508	-0.04%
2021/08/10	6	41.50	0	0.00	41.50	6	2,514	0.24%
2021/08/06	0	0.00	6	43.03	42.85	-6	2,716	-0.22%
2021/08/05	2	43.28	0	0.00	42.85	2	2,900	0.07%
2021/08/03	3	42.80	2	42.35	42.45	1	3,432	0.03%
2021/08/02	7	42.99	0	0.00	43.00	7	3,511	0.20%
2021/07/29	6	43.18	0	0.00	43.00	6	3,796	0.16%
2021/07/27	2	43.73	5	44.50	43.65	-3	4,514	-0.07%
2021/07/23	5	44.55	0	0.00	44.80	5	5,104	0.10%
2021/07/22	0	0.00	5	44.40	44.20	-5	5,665	-0.09%
2021/07/21	8	44.24	0	0.00	43.70	8	6,053	0.13%
2021/07/19	0	0.00	1	45.05	44.95	-1	6,169	-0.02%
2021/07/13	8	45.06	9	45.37	44.95	-1	6,548	-0.02%
2021/07/12	3	45.00	7	44.98	45.00	-4	6,614	-0.06%
2021/07/09	1	44.50	0	0.00	44.65	1	6,681	0.01%
2021/07/08	6	45.47	0	0.00	45.30	6	6,699	0.09%
2021/07/07	0	0.00	1	46.10	46.20	-1	6,695	-0.01%
2021/07/05	6	46.88	0	0.00	46.80	6	6,838	0.09%
2021/07/01	3	46.98	3	46.33	46.15	0	6,973	0.00%
2021/06/30	1	46.45	0	0.00	46.60	1	6,982	0.01%
2021/06/29	3	47.63	3	48.05	46.95	0	6,981	0.00%
2021/06/28	0	0.00	1	46.40	46.25	-1	6,865	-0.01%
2021/06/25	0	0.00	1	46.60	46.45	-1	7,048	-0.01%
2021/06/24	0	0.00	5	46.20	46.35	-5	7,075	-0.07%
2021/06/23	5	46.60	6	45.78	46.60	-1	7,087	-0.01%
2021/06/22	5	45.25	0	0.00	45.25	5	7,092	0.07%
2021/06/21	4	45.24	6	46.30	45.15	-2	7,091	-0.03%
2021/06/18	6	46.63	3	46.10	46.25	3	7,147	0.04%
2021/06/17	3	45.95	3	45.93	46.30	0	7,169	0.00%
2021/06/16	3	46.43	2	46.03	45.60	1	7,202	0.01%
2021/06/11	8	46.14	8	46.05	46.10	0	7,259	0.00%
2021/06/09	1	46.05	0	0.00	45.75	1	7,290	0.01%
2021/06/08	5	46.15	0	0.00	45.90	5	7,324	0.07%
2021/06/03	0	0.00	14	47.02	47.10	-14	7,645	-0.18%
2021/06/02	11	47.80	2	47.00	46.65	9	7,765	0.12%
2021/06/01	1	47.30	0	0.00	47.30	1	7,887	0.01%
2021/05/31	0	0.00	11	46.60	46.10	-11	7,998	-0.14%
2021/05/28	1	45.70	0	0.00	46.20	1	8,104	0.01%
2021/05/27	0	0.00	1	45.30	44.85	-1	8,750	-0.01%
2021/05/25	6	45.53	0	0.00	45.35	6	9,336	0.06%
2021/05/24	0	0.00	2	45.30	45.35	-2	9,303	-0.02%
2021/05/21	3	44.80	2	44.80	44.65	1	9,294	0.01%
2021/05/20	18	45.62	6	45.20	44.20	12	9,300	0.13%
2021/05/19	1	45.55	6	45.07	45.55	-5	9,265	-0.05%
2021/05/18	12	45.06	21	44.56	45.30	-9	9,254	-0.10%
2021/05/17	21	43.51	7	44.83	43.40	14	9,214	0.15%
2021/05/14	10	49.50	5	49.79	48.20	5	9,147	0.05%
2021/05/13	11	49.40	25	49.03	48.70	-14	9,073	-0.15%
2021/05/12	6	51.63	6	51.55	50.20	0	8,880	0.00%
2021/05/11	2	52.65	1	50.40	51.00	1	8,570	0.01%
2021/05/10	5	51.92	4	52.23	52.10	1	8,381	0.01%
2021/05/07	9	52.10	9	51.59	51.80	0	8,306	0.00%
2021/05/06	1	49.25	1	49.80	49.55	0	8,117	0.00%
2021/05/05	10	49.92	2	49.80	49.10	8	8,057	0.10%
2021/05/04	44	53.40	44	50.23	49.45	0	7,886	0.00%
2021/05/03	3	54.87	13	52.92	54.30	-10	7,340	-0.14%
2021/04/29	11	55.22	15	55.07	54.20	-4	7,002	-0.06%
2021/04/28	25	55.33	11	54.85	55.40	14	6,796	0.21%
2021/04/27	2	53.60	33	56.20	56.70	-31	6,320	-0.49%
2021/04/26	6	51.20	8	51.76	51.60	-2	5,953	-0.03%
2021/04/22	0	0.00	24	50.78	49.50	-24	5,964	-0.40%
2021/04/21	32	51.66	3	50.80	50.60	29	5,941	0.49%
2021/04/20	0	0.00	5	51.00	51.50	-5	5,881	-0.09%
2021/04/19	5	51.40	2	51.65	51.10	3	5,832	0.05%
2021/04/16	1	50.30	0	0.00	49.85	1	5,667	0.02%
2021/04/14	1	48.35	0	48.10	47.75	1	5,601	0.02%
2021/04/13	0	0.00	10	48.85	48.65	-10	5,604	-0.18%
2021/04/09	6	49.75	18	50.13	49.50	-12	5,567	-0.22%
2021/04/08	0	0.00	3	52.47	52.20	-3	5,458	-0.05%
2021/04/07	6	51.60	1	51.00	51.50	5	5,365	0.09%
2021/04/06	0	0.00	10	50.70	50.80	-10	5,325	-0.19%
2021/04/01	0	0.00	2.3	50.37	50.40	-2.3	5,304	-0.04%
2021/03/31	1	50.40	20	50.10	50.20	-19	5,278	-0.36%
2021/03/30	1	50.70	0	0.00	50.90	1	5,252	0.02%
2021/03/26	0	0.00	10	50.50	49.70	-10	5,076	-0.20%
2021/03/25	10	50.10	10	50.00	50.10	0	5,086	0.00%
2021/03/24	11	49.92	25	49.69	49.95	-14	5,116	-0.27%
2021/03/23	1	51.10	5	51.20	49.70	-4	5,191	-0.08%
2021/03/22	5	50.50	0	0.00	50.50	5	5,131	0.10%
2021/03/19	0	0.00	1	49.75	49.55	-1	5,117	-0.02%
2021/03/17	1	49.65	0	0.00	49.20	1	5,263	0.02%
2021/03/12	0	0.00	8	50.60	50.30	-8	5,247	-0.15%
2021/03/11	1	49.85	7	50.60	50.70	-6	5,268	-0.11%
2021/03/10	2	50.50	2	50.40	50.30	0	5,244	0.00%
2021/03/09	24	50.21	7	51.24	51.30	17	5,193	0.33%
2021/03/08	0	0.00	3	50.45	49.85	-3	5,083	-0.06%
2021/03/05	4	49.60	5	49.55	49.15	-1	5,033	-0.02%
2021/03/04	21	49.03	1	49.10	50.20	20	4,909	0.41%
2021/03/02	40	49.72	1	47.70	48.10	39	4,671	0.83%
2021/02/26	11	49.33	6	49.10	50.20	5	4,017	0.12%
2021/02/17	0	0.00	10	44.40	43.60	-10	3,462	-0.29%
2021/02/05	11	43.68	0	0.00	43.70	11	3,442	0.32%
2021/01/27	5	43.80	0	0.00	43.80	5	3,789	0.13%
2021/01/20	2	43.50	0	0.00	43.45	2	3,747	0.05%
2021/01/18	0	0.00	3	45.70	46.20	-3	3,642	-0.08%
2021/01/15	8	46.95	8	45.54	45.65	0	3,672	0.00%
2021/01/14	3	46.20	0	0.00	46.15	3	3,537	0.08%
2021/01/12	3	44.20	0	0.00	44.15	3	3,495	0.09%
2021/01/08	3	44.20	0	0.00	44.30	3	3,529	0.08%
2021/01/07	1	45.30	0	0.00	45.15	1	3,554	0.03%
2021/01/06	0	0.00	5	45.57	45.55	-5	3,535	-0.14%
2021/01/04	0.1	47.00	0	0.00	47.00	0.1	3,511	0.00%
2020/12/31	2	46.50	0	0.00	46.30	2	3,479	0.06%
2020/12/29	0.1	46.15	0	0.00	46.10	0.1	3,439	0.00%
2020/12/23	15	45.40	13	45.00	45.00	2	3,362	0.06%
2020/12/22	8	46.55	8	46.05	45.60	0	3,377	0.00%
2020/12/21	24.1	46.73	25	46.57	46.60	-0.9	3,399	-0.03%
2020/12/18	18	46.18	18	46.43	46.50	0	3,378	0.00%
2020/12/17	1	45.85	2	45.00	45.85	-1	3,335	-0.03%
2020/12/16	0	0.00	1	44.50	44.35	-1	3,283	-0.03%
2020/12/15	0	0.00	6.1	44.13	43.90	-6.1	3,294	-0.19%
2020/12/14	1	44.70	0	0.00	44.70	1	3,329	0.03%
2020/12/11	11	45.62	10	44.28	44.20	1	3,371	0.03%
2020/12/10	8	47.18	3	46.60	46.55	5	3,273	0.15%
2020/12/09	4.1	47.71	0	0.00	47.95	4.1	3,236	0.13%
2020/12/08	15	48.05	12	47.83	47.65	3	3,227	0.09%
2020/12/07	7	47.87	5	48.00	48.10	2	3,192	0.06%
2020/12/03	1	47.40	0	0.00	47.30	1	3,190	0.03%
2020/12/02	0	0.00	3	48.28	48.00	-3	3,185	-0.09%
2020/12/01	8	47.53	1	47.20	47.45	7	3,154	0.22%
2020/11/27	0	0.00	6	46.90	46.70	-6	3,468	-0.17%
2020/11/23	1	46.30	0	0.00	46.30	1	3,682	0.03%
2020/11/20	7	46.28	0	0.00	46.20	7	3,695	0.19%
2020/11/18	0	0.00	2	46.15	46.00	-2	3,700	-0.05%
2020/11/17	3	45.85	3	46.10	45.75	0	3,721	0.00%
2020/11/13	1	45.80	10	45.45	45.75	-9	3,907	-0.23%
2020/11/12	16	46.32	2	45.65	45.55	14	3,977	0.35%
2020/11/11	5	46.46	3	46.65	46.55	2	3,953	0.05%
2020/11/10	7	46.58	2	46.95	46.10	5	4,035	0.12%
2020/11/09	6	46.78	38	47.73	46.35	-32	4,039	-0.79%
2020/11/06	16	48.53	11	49.21	48.20	5	3,974	0.13%
2020/11/05	0	0.00	1	50.90	50.90	-1	3,849	-0.03%
2020/11/03	3	50.57	2	50.75	50.20	1	4,172	0.02%
2020/10/26	0	0.00	30	51.17	51.30	-30	6,158	-0.49%
2020/10/16	0	0.00	1	51.10	51.10	-1	6,416	-0.02%
2020/10/15	1	52.40	10	51.20	52.50	-9	6,494	-0.14%
2020/10/14	0	0.00	10	50.40	50.50	-10	6,415	-0.16%
2020/10/13	20	50.50	0	0.00	50.50	20	6,414	0.31%
2020/10/12	1	48.90	0	0.00	49.00	1	6,383	0.02%
2020/10/07	0	0.00	5	50.10	49.80	-5	6,400	-0.08%
2020/09/29	0	0.00	1	48.70	48.70	-1	6,522	-0.02%
2020/09/25	6	49.04	0	0.00	47.65	6	6,644	0.09%
2020/09/23	1	50.80	0	0.00	50.80	1	6,633	0.02%
2020/09/22	10	51.00	10	51.50	51.00	0	6,726	0.00%
2020/09/21	6	52.53	1	52.10	51.90	5	6,730	0.07%
2020/09/17	3	52.70	2	52.20	52.30	1	6,733	0.01%
2020/09/16	1	51.60	1	52.00	51.80	0	6,734	0.00%
2020/09/15	10	52.80	0	0.00	52.80	10	6,707	0.15%
2020/09/14	1	50.60	2	50.70	50.40	-1	6,698	-0.01%
2020/09/11	2	50.10	0	0.00	49.70	2	6,744	0.03%
2020/09/10	2	50.80	5	51.00	50.00	-3	6,757	-0.04%
2020/09/09	5	49.40	0	0.00	50.60	5	6,774	0.07%
2020/09/08	0	0.00	1	50.70	50.00	-1	6,791	-0.01%
2020/09/07	2	52.10	30	51.98	51.00	-28	6,866	-0.41%
2020/09/04	12	52.63	0	0.00	52.60	12	7,056	0.17%
2020/09/03	4	53.90	1	53.60	53.30	3	7,034	0.04%
2020/09/02	50	54.58	28	54.25	53.60	22	6,995	0.31%
2020/09/01	10	52.44	18	52.89	54.10	-8	6,747	-0.12%
2020/08/28	2	49.45	2	50.20	50.30	0	6,630	0.00%
2020/08/27	0	0.00	3	50.03	49.90	-3	6,667	-0.04%
2020/08/26	37	50.08	0	0.00	50.10	37	6,812	0.54%
2020/08/25	10	50.95	3	50.80	50.90	7	6,813	0.10%
2020/08/24	5	51.10	1	51.10	50.40	4	6,799	0.06%
2020/08/21	1	51.00	4	50.80	51.00	-3	6,832	-0.04%
2020/08/20	8	51.45	8	49.55	50.00	0	6,892	0.00%
2020/08/19	2	53.95	8	54.30	53.20	-6	6,765	-0.09%
2020/08/18	7	54.09	0	0.00	53.70	7	6,689	0.10%
2020/08/17	16	54.27	5	53.44	53.50	11	6,637	0.17%
2020/08/14	12	53.70	2	54.40	53.90	10	6,688	0.15%
2020/08/13	3	52.90	2	52.80	53.00	1	6,593	0.02%
2020/08/12	15	54.01	3	53.90	53.30	12	6,543	0.18%
2020/08/11	8	54.85	11	55.07	55.30	-3	6,474	-0.05%
2020/08/10	38	55.07	3	55.57	54.70	35	6,424	0.54%
2020/08/07	10	57.28	17	57.32	55.10	-7	6,362	-0.11%
2020/08/06	18	57.89	19	57.46	58.40	-1	6,139	-0.02%
2020/08/05	14	57.60	4	57.05	58.00	10	6,004	0.17%
2020/08/04	20	57.96	31	57.42	57.50	-11	5,790	-0.19%
2020/08/03	131	54.66	130	55.48	56.20	1	5,322	0.02%	大買/大賣/
2020/07/31	0	0.00	21	50.87	51.90	-21	4,519	-0.46%
2020/07/30	2	46.83	4	47.29	47.20	-2	4,277	-0.05%
2020/07/29	0	0.00	3	46.02	46.25	-3	4,222	-0.07%
2020/07/28	5	44.85	10	45.38	44.50	-5	4,215	-0.12%
2020/07/24	3	47.08	0	0.00	46.05	3	4,246	0.07%
2020/07/23	7	47.66	4	48.05	47.15	3	4,253	0.07%
2020/07/22	30	48.21	6	47.88	47.80	24	4,254	0.56%
2020/07/21	2	46.55	8	46.74	47.70	-6	4,074	-0.15%
2020/07/20	0	0.00	2	44.75	45.85	-2	3,959	-0.05%
2020/07/17	2	44.48	5	45.15	44.40	-3	3,981	-0.08%
2020/07/16	10	45.03	0	0.00	45.00	10	4,052	0.25%
2020/07/14	2	45.25	1	45.10	45.00	1	4,213	0.02%
2020/07/10	2	45.63	0	0.00	44.85	2	4,348	0.05%
2020/07/09	7	46.77	1	47.05	46.60	6	4,459	0.13%
2020/07/08	1	46.95	10	46.95	46.85	-9	4,491	-0.20%
2020/07/07	1	47.05	1	47.15	46.80	0	4,490	0.00%
2020/07/06	7	47.79	12	47.86	47.75	-5	4,560	-0.11%
2020/07/03	4	47.08	4	46.90	46.90	0	4,534	0.00%
2020/07/02	3	47.10	0	0.00	47.35	3	4,543	0.07%
2020/07/01	18	47.39	22	47.29	47.30	-4	4,521	-0.09%
2020/06/30	21	46.48	2	46.75	46.45	19	4,446	0.43%
2020/06/29	8	46.15	1	46.15	46.05	7	4,461	0.16%
2020/06/24	1	46.50	2	46.70	46.80	-1	4,460	-0.02%
2020/06/23	1	45.90	2	46.58	45.90	-1	4,455	-0.02%
2020/06/22	3	46.27	16	46.27	46.60	-13	4,438	-0.29%
2020/06/19	10	45.49	2	46.08	46.00	8	4,461	0.18%
2020/06/18	1	44.95	4	45.25	45.10	-3	4,426	-0.07%
2020/06/17	5	45.65	1	45.30	45.05	4	4,391	0.09%
2020/06/16	1	45.20	1	45.50	45.60	0	4,417	0.00%
2020/06/15	3	45.43	1	45.80	45.00	2	4,478	0.04%
2020/06/12	8	45.73	1	46.15	46.50	7	4,474	0.16%
2020/06/11	2	46.40	11	46.52	46.30	-9	4,393	-0.20%
2020/06/10	0	0.00	1.1	45.25	45.30	-1.1	4,204	-0.03%
2020/06/09	8	45.08	100	45.00	44.85	-92	4,267	-2.16%
2020/06/08	34	45.64	2	45.78	45.30	32	4,328	0.74%
2020/06/05	4	44.74	8	45.59	45.85	-4	4,260	-0.09%
2020/06/04	2	44.20	31	44.13	44.20	-29	4,175	-0.69%
2020/06/03	3	44.68	4	45.50	44.65	-1	4,185	-0.02%
2020/06/02	102	44.67	6	44.59	45.00	96	4,107	2.34%	大買/
2020/06/01	1	43.50	3	43.20	43.45	-2	3,947	-0.05%
2020/05/29	1	41.90	2	42.48	42.40	-1	3,925	-0.03%
2020/05/28	6	42.96	3	43.60	42.15	3	3,943	0.08%
2020/05/27	6	43.23	4	43.00	42.80	2	3,904	0.05%
2020/05/26	1	42.50	0	0.00	42.55	1	3,843	0.03%
2020/05/25	0	0.00	1	41.50	42.25	-1	3,839	-0.03%
2020/05/22	0	0.00	6	41.98	41.60	-6	3,868	-0.16%
2020/05/21	10	42.16	5	42.44	41.80	5	3,876	0.13%
2020/05/20	4	41.50	0	0.00	41.20	4	3,805	0.11%
2020/05/19	1	41.20	3	41.27	41.45	-2	3,818	-0.05%
2020/05/18	1	39.70	0	0.00	39.35	1	3,856	0.03%
2020/05/14	3	41.28	15	41.72	40.60	-12	3,874	-0.31%
2020/05/13	1	42.40	3	42.85	42.40	-2	3,844	-0.05%
2020/05/12	11	42.76	11	42.50	42.75	0	3,841	0.00%
2020/05/11	15	42.46	12	42.50	42.40	3	3,838	0.08%
2020/05/08	7	41.94	0	0.00	41.85	7	3,837	0.18%
2020/05/07	8	42.14	4	41.93	41.85	4	3,836	0.10%
2020/05/04	2	41.08	0	0.00	40.90	2	3,857	0.05%
2020/04/30	7	42.22	2	43.15	42.05	5	3,858	0.13%
2020/04/29	7	42.60	0	0.00	42.50	7	3,850	0.18%
2020/04/28	2	42.33	8	42.76	42.45	-6	3,845	-0.16%
2020/04/27	2	42.55	4	42.70	42.75	-2	3,893	-0.05%
2020/04/23	0	0.00	1	41.60	41.05	-1	3,823	-0.03%
2020/04/22	0	0.00	1	41.30	41.25	-1	3,804	-0.03%
2020/04/21	8	40.53	0	0.00	39.80	8	3,766	0.21%
2020/04/20	0	0.00	7	42.09	42.20	-7	3,695	-0.19%
2020/04/17	3	42.58	1	42.95	41.60	2	3,670	0.05%
2020/04/16	3	40.83	4	41.15	42.35	-1	3,527	-0.03%
2020/04/15	8	41.49	0	0.00	41.00	8	3,469	0.23%
2020/04/14	3	41.00	4	40.10	41.50	-1	3,430	-0.03%
2020/04/13	1	39.00	6	39.13	38.85	-5	3,288	-0.15%
2020/04/10	4	38.53	2	38.85	38.55	2	3,252	0.06%
2020/04/09	6	39.19	3	39.95	38.55	3	3,263	0.09%
2020/04/08	1	36.55	0	0.00	37.50	1	3,168	0.03%
2020/04/07	0	0.00	2	36.55	36.50	-2	3,124	-0.06%
2020/04/06	4	35.54	0	0.00	35.55	4	3,130	0.13%
2020/03/27	0	0.00	5	35.70	34.80	-5	3,074	-0.16%
2020/03/25	5	35.90	1	35.85	35.45	4	2,985	0.13%
2020/03/20	1	33.80	0	0.00	34.00	1	2,908	0.03%
2020/03/17	1	37.35	12	36.87	36.00	-11	2,738	-0.40%
2020/03/16	1	37.35	0	0.00	37.00	1	2,702	0.04%
2020/03/12	1	41.50	1	41.85	42.10	0	2,630	0.00%
2020/03/09	1	44.30	0	0.00	44.55	1	2,495	0.04%
2020/03/05	1	46.50	3	46.80	46.60	-2	2,455	-0.08%
2020/03/04	2	46.03	4	46.10	46.00	-2	2,458	-0.08%
2020/03/03	0	0.00	2	46.15	46.85	-2	2,464	-0.08%
2020/03/02	2	45.10	0	0.00	45.20	2	2,432	0.08%
2020/02/27	0	0.00	7	45.05	44.85	-7	2,427	-0.29%
2020/02/26	2.1	46.60	3	47.30	46.40	-0.9	2,382	-0.04%
2020/02/25	3	46.87	1	47.10	46.90	2	2,365	0.08%
2020/02/24	5	46.55	0	0.00	46.15	5	2,352	0.21%
2020/02/20	0	0.00	1	47.95	47.80	-1	2,337	-0.04%
2020/02/19	2	48.75	2	48.48	48.20	0	2,331	0.00%
2020/02/17	3	48.30	2	48.50	48.30	1	2,334	0.04%
2020/02/14	0	0.00	5	47.30	47.45	-5	2,350	-0.21%
2020/02/13	1	47.70	4	47.88	47.00	-3	2,483	-0.12%
2020/02/12	0	0.00	5	47.00	47.40	-5	2,698	-0.19%
2020/02/07	1	45.70	0	0.00	45.30	1	3,249	0.03%
2020/02/06	0	0.00	10	46.70	46.75	-10	3,275	-0.31%
2020/02/05	16	46.33	1	46.55	46.10	15	3,350	0.45%
2020/02/04	0	0.00	3	47.18	47.40	-3	3,391	-0.09%
2020/02/03	4	44.11	9	45.05	45.20	-5	3,480	-0.14%
2020/01/31	0	0.00	2	47.68	47.50	-2	3,623	-0.06%
2020/01/30	7	48.56	43	48.28	48.00	-36	4,256	-0.85%
2020/01/20	6	53.38	0	0.00	53.30	6	4,267	0.14%
2020/01/17	6	54.25	2	53.55	53.30	4	4,296	0.09%
2020/01/15	1	53.70	0	0.00	53.40	1	4,389	0.02%
2020/01/13	25	53.70	5	53.80	53.80	20	4,624	0.43%
2020/01/10	3	53.23	2	53.10	53.10	1	4,678	0.02%
2020/01/09	1	53.10	5	53.10	53.10	-4	4,779	-0.08%
2020/01/08	0	0.00	13	53.55	52.60	-13	5,326	-0.24%
2020/01/06	5	55.60	7	56.44	55.60	-2	5,675	-0.04%
2020/01/03	10	56.60	24	57.53	56.60	-14	5,665	-0.25%
2020/01/02	6	57.43	0	0.00	57.70	6	5,681	0.11%
2019/12/31	10	56.90	0	0.00	56.80	10	5,674	0.18%
2019/12/30	9	57.27	1	56.80	56.70	8	5,737	0.14%
2019/12/27	0	0.00	11	56.94	57.10	-11	5,690	-0.19%
2019/12/26	0	0.00	2	56.90	56.70	-2	5,673	-0.04%
2019/12/25	0	0.00	5	56.30	56.50	-5	5,675	-0.09%
2019/12/24	18	56.02	2	55.70	55.70	16	5,699	0.28%
2019/12/23	2	56.30	0	0.00	56.40	2	5,716	0.03%
2019/12/20	1	56.30	7	56.36	56.20	-6	5,724	-0.10%
2019/12/19	1	56.20	0	0.00	56.50	1	5,743	0.02%
2019/12/18	1	57.90	0	0.00	56.90	1	5,766	0.02%
2019/12/17	0	0.00	1	57.20	57.00	-1	5,855	-0.02%
2019/12/13	2	56.55	0	0.00	56.00	2	5,931	0.03%
2019/12/12	5	57.00	2	57.60	57.00	3	5,935	0.05%
2019/12/11	2	57.15	0	0.00	57.10	2	5,931	0.03%
2019/12/10	2	56.80	6	57.28	57.60	-4	5,945	-0.07%
2019/12/05	0	0.00	6	55.50	55.50	-6	5,982	-0.10%
2019/12/04	0	0.00	1	54.90	54.60	-1	5,992	-0.02%
2019/12/03	0	0.00	2	54.80	55.30	-2	6,008	-0.03%
2019/12/02	2	54.85	0	0.00	54.60	2	6,029	0.03%
2019/11/27	0	0.00	22	55.40	55.50	-22	6,163	-0.36%
2019/11/26	12	55.55	0	0.00	55.00	12	6,273	0.19%
2019/11/25	0	0.00	2	56.30	55.70	-2	6,379	-0.03%
2019/11/22	1	55.40	0	0.00	55.40	1	6,591	0.02%
2019/11/21	1	54.30	11	54.59	55.80	-10	6,645	-0.15%
2019/11/20	21	55.10	0	0.00	55.10	21	6,689	0.31%
2019/11/18	1	56.40	1	56.20	56.10	0	6,827	0.00%
2019/11/15	1	56.00	0	0.00	56.00	1	6,878	0.01%
2019/11/14	0	0.00	1	55.20	55.00	-1	6,901	-0.01%
2019/11/13	3	56.33	0	0.00	56.10	3	6,916	0.04%
2019/11/12	1	56.40	0	0.00	57.00	1	6,993	0.01%
2019/11/11	9	57.31	2	57.35	55.80	7	7,019	0.10%
2019/11/08	14	60.59	23	62.27	60.10	-9	6,897	-0.13%
2019/11/07	35	63.09	57	64.57	62.80	-22	6,827	-0.32%
2019/11/06	20	67.76	8	68.10	66.30	12	6,655	0.18%
2019/11/05	2	67.90	1	67.40	67.20	1	6,493	0.02%
2019/11/04	2	67.85	15	67.99	67.70	-13	6,517	-0.20%
2019/11/01	4	66.90	6	67.17	67.60	-2	6,488	-0.03%
2019/10/31	47	66.51	1	66.10	66.30	46	6,466	0.71%
2019/10/30	24	67.08	18	67.09	67.20	6	6,403	0.09%
2019/10/29	88	67.04	115	67.10	67.70	-27	6,323	-0.43%	大賣/
2019/10/28	11	63.91	46	63.30	63.80	-35	5,741	-0.61%
2019/10/25	18	62.69	17	62.92	62.50	1	5,747	0.02%
2019/10/24	2	62.80	1	62.80	63.20	1	5,844	0.02%
2019/10/23	3	62.17	2	62.20	62.40	1	5,862	0.02%
2019/10/22	13	63.04	11	64.17	63.00	2	5,810	0.03%
2019/10/21	1	61.50	5	62.56	62.80	-4	5,646	-0.07%
2019/10/18	23	62.01	13	62.02	62.10	10	5,594	0.18%
2019/10/17	13	61.98	1	62.00	62.10	12	5,546	0.22%
2019/10/16	41	62.61	33	63.46	61.40	8	5,476	0.15%
2019/10/15	39	61.24	21	63.40	64.20	18	5,053	0.36%
2019/10/14	0	0.00	10	58.50	58.40	-10	4,701	-0.21%
2019/10/08	2	58.60	13	58.21	57.80	-11	4,685	-0.23%
2019/10/07	0	0.00	4	57.95	58.00	-4	4,676	-0.09%
2019/10/04	0	0.00	20	56.70	56.80	-20	4,681	-0.43%
2019/10/01	5	56.70	0	0.00	56.60	5	4,833	0.10%
2019/09/27	21	56.77	0	0.00	55.90	21	5,072	0.41%
2019/09/26	0	0.00	5	57.38	57.10	-5	5,106	-0.10%
2019/09/20	4	58.30	43	58.19	57.80	-39	5,158	-0.76%
2019/09/19	0	0.00	22	58.04	58.30	-22	5,046	-0.44%
2019/09/16	0	0.00	2	57.70	57.60	-2	5,045	-0.04%
2019/09/11	0	0.00	2	57.00	57.00	-2	5,020	-0.04%
2019/09/09	20	57.50	1	58.00	57.80	19	5,071	0.37%
2019/09/05	5	57.60	15	56.90	56.80	-10	5,029	-0.20%
2019/09/04	3	56.80	0	0.00	57.40	3	5,006	0.06%
2019/09/02	20	57.05	0	0.00	57.10	20	5,012	0.40%
2019/08/30	20	57.60	40	57.05	56.80	-20	5,006	-0.40%
2019/08/29	2	58.20	4	58.50	58.00	-2	4,901	-0.04%
2019/08/28	13	58.95	13	59.36	59.20	0	4,787	0.00%
2019/08/27	12	59.15	5	59.10	59.50	7	4,670	0.15%
2019/08/26	2	56.80	12	56.83	56.80	-10	4,483	-0.22%
2019/08/23	1	57.80	1	57.90	57.90	0	4,476	0.00%
2019/08/22	4	57.80	0	0.00	57.20	4	4,483	0.09%
2019/08/21	0	0.00	19	57.23	57.50	-19	4,433	-0.43%
2019/08/20	10	56.20	3	56.00	55.80	7	4,345	0.16%
2019/08/19	3	56.70	16	56.89	56.90	-13	4,309	-0.30%
2019/08/16	10	56.15	6	56.08	56.10	4	4,274	0.09%
2019/08/15	1	56.30	2	55.90	56.30	-1	4,212	-0.02%
2019/08/14	43	56.00	22	55.89	55.20	21	4,113	0.51%
2019/08/13	2	55.45	4	55.58	55.90	-2	3,973	-0.05%
2019/08/12	32	55.11	13	55.10	55.30	19	3,906	0.49%
2019/08/08	10	53.30	0	0.00	53.40	10	3,809	0.26%
2019/08/07	0	0.00	23	52.59	52.20	-23	3,784	-0.61%
2019/08/06	41	51.36	13	51.85	52.20	28	3,783	0.74%
2019/08/05	1	50.80	35	50.83	50.00	-34	3,728	-0.91%
2019/08/02	4	52.33	2	52.30	52.30	2	3,701	0.05%
2019/08/01	4	54.63	0	0.00	54.40	4	3,686	0.11%
2019/07/31	3	55.30	1	55.50	55.60	2	3,662	0.05%
2019/07/30	20	54.65	0	0.00	54.20	20	3,576	0.56%
2019/07/29	14	54.84	1	55.70	54.10	13	3,565	0.36%
2019/07/26	0	0.00	6	54.45	55.00	-6	3,490	-0.17%
2019/07/25	7	53.37	6	53.40	53.80	1	3,391	0.03%
2019/07/24	0	0.00	8	52.60	52.60	-8	3,365	-0.24%
2019/07/23	1	52.40	0	0.00	52.40	1	3,432	0.03%
2019/07/22	2	52.35	0	0.00	52.20	2	3,480	0.06%
2019/07/19	2	52.20	0	0.00	52.20	2	3,482	0.06%
2019/07/18	1	52.10	0	0.00	52.10	1	3,514	0.03%
2019/07/17	2	53.90	4	54.43	53.30	-2	3,537	-0.06%
2019/07/16	0	0.00	2	53.00	53.30	-2	3,436	-0.06%
2019/07/15	5	52.70	3.2	52.99	52.70	1.8	3,432	0.05%
2019/07/12	0	0.00	5	52.70	52.70	-5	3,525	-0.14%
2019/07/11	3	53.40	1	53.40	52.70	2	3,582	0.06%
2019/07/10	1	52.90	20	52.70	52.70	-19	3,623	-0.52%
2019/07/09	4	52.63	0	0.00	52.40	4	4,039	0.10%
2019/07/08	9	53.64	2	54.00	53.00	7	4,095	0.17%
2019/07/04	28	52.94	1	52.90	52.40	27	4,054	0.67%
2019/07/02	1	51.30	1	50.60	51.90	0	3,988	0.00%
2019/06/27	1	50.00	0	0.00	50.00	1	4,130	0.02%
2019/06/24	1	49.65	0	0.00	49.80	1	4,178	0.02%
2019/06/21	1	49.80	0	0.00	49.35	1	4,231	0.02%
2019/06/20	0	0.00	2	50.60	51.00	-2	4,253	-0.05%
2019/06/19	1	50.00	1	50.10	50.30	0	4,375	0.00%
2019/06/18	0	0.00	5	49.80	49.60	-5	4,492	-0.11%
2019/06/17	1	51.20	14	50.78	50.10	-13	4,685	-0.28%
2019/06/13	2	49.30	4	49.20	49.25	-2	5,243	-0.04%
2019/06/12	0	0.00	1	49.25	49.20	-1	5,318	-0.02%
2019/06/05	1	50.00	1	49.30	49.00	0	5,527	0.00%
2019/05/30	1	51.20	1	49.95	49.75	0	5,885	0.00%
2019/05/29	2	50.70	1	50.50	50.40	1	5,846	0.02%
2019/05/24	1	48.40	0	0.00	47.70	1	5,805	0.02%
2019/05/22	0	0.00	1	49.50	49.80	-1	6,129	-0.02%
2019/05/20	5	50.20	0	0.00	48.75	5	6,404	0.08%
2019/05/17	0	0.00	5	49.55	50.00	-5	6,443	-0.08%
2019/05/15	0	0.00	3	51.60	51.50	-3	6,640	-0.05%
2019/05/14	1	51.50	1	51.80	51.80	0	6,759	0.00%
2019/05/10	4	54.23	1	52.50	52.90	3	6,886	0.04%
2019/05/09	3	55.80	2	54.35	53.60	1	6,898	0.01%
2019/05/08	4	55.08	0	0.00	55.00	4	6,883	0.06%
2019/05/07	2	56.55	2	56.45	56.10	0	6,955	0.00%
2019/05/06	2	56.05	0	0.00	55.90	2	6,964	0.03%
2019/05/03	2	57.85	2	58.05	58.20	0	6,923	0.00%
2019/05/02	1	57.00	2	57.35	57.60	-1	6,905	-0.01%
2019/04/30	2	56.40	2	56.90	57.00	0	6,883	0.00%
2019/04/29	1	55.40	1	55.50	55.40	0	6,868	0.00%
2019/04/26	5	57.14	0	0.00	57.10	5	6,828	0.07%
2019/04/23	0	0.00	2	59.55	59.90	-2	6,911	-0.03%
2019/04/22	0	0.00	4	59.20	58.80	-4	6,873	-0.06%
2019/04/19	4	58.38	0	0.00	58.50	4	6,956	0.06%
2019/04/18	21	59.59	10	59.92	58.10	11	6,932	0.16%
2019/04/17	5	59.82	10	59.80	59.60	-5	6,917	-0.07%
2019/04/16	4	60.45	1	60.10	60.60	3	6,899	0.04%
2019/04/15	38	62.86	27	63.57	61.10	11	6,995	0.16%
2019/04/11	1	60.00	4	58.55	58.00	-3	6,682	-0.04%
2019/04/10	2	59.40	0	0.00	59.40	2	6,618	0.03%
2019/04/09	4	60.33	0.2	60.30	60.30	3.8	6,559	0.06%
2019/04/08	3	62.07	4	62.30	61.70	-1	6,502	-0.02%
2019/04/02	1	60.30	4	59.78	59.60	-3	6,346	-0.05%
2019/04/01	5	59.38	0	0.00	59.40	5	6,285	0.08%
2019/03/29	0	0.00	5	58.00	58.20	-5	6,159	-0.08%
2019/03/28	5	58.30	0	0.00	58.10	5	6,165	0.08%
2019/03/26	46	58.71	50	57.75	57.60	-4	6,158	-0.06%
2019/03/22	1	60.20	32	59.84	59.10	-31	6,089	-0.51%
2019/03/21	1	60.60	1	60.60	60.50	0	6,019	0.00%
2019/03/20	1	60.10	18	60.00	60.10	-17	5,947	-0.29%
2019/03/19	6	58.88	21	59.80	60.10	-15	5,852	-0.26%
2019/03/18	5	56.20	1	55.90	55.50	4	5,334	0.07%
2019/03/15	6	55.77	3	55.50	55.30	3	5,433	0.06%
2019/03/14	30	55.50	15	55.20	54.90	15	5,714	0.26%
2019/03/13	25	54.94	0	0.00	55.00	25	5,895	0.42%
2019/03/12	11	55.15	3	56.23	54.50	8	5,936	0.13%
2019/03/11	29	55.50	10	55.77	55.00	19	6,024	0.32%
2019/03/08	4	54.10	11	54.19	54.30	-7	6,167	-0.11%
2019/03/06	1	54.00	2	54.50	54.60	-1	6,341	-0.02%
2019/03/05	3	53.50	6	53.20	53.80	-3	6,336	-0.05%
2019/03/04	2	52.45	2	52.70	52.50	0	6,321	0.00%
2019/02/27	4	52.45	0	0.00	52.30	4	6,369	0.06%
2019/02/26	1	52.50	0	0.00	52.50	1	6,482	0.02%
2019/02/25	2	53.40	0	0.00	53.20	2	6,681	0.03%
2019/02/22	1	53.50	1	53.50	53.50	0	6,774	0.00%
2019/02/21	7	55.76	7	54.77	54.40	0	6,807	0.00%
2019/02/20	1	54.80	3	54.73	54.30	-2	6,657	-0.03%
2019/02/19	1	52.80	4	53.80	53.70	-3	6,603	-0.05%
2019/02/18	1	52.50	0	0.00	52.00	1	6,641	0.02%
2019/02/15	4	52.80	0	0.00	52.40	4	7,038	0.06%
2019/02/14	1	54.50	5	54.78	53.10	-4	7,195	-0.06%
2019/02/13	3	53.20	1	52.70	52.20	2	7,106	0.03%
2019/02/12	2	53.30	5	53.06	54.20	-3	7,212	-0.04%
2019/01/30	1	51.40	1	52.70	50.90	0	7,254	0.00%
2019/01/29	6	51.07	4	51.18	51.80	2	7,308	0.03%
2019/01/28	3	51.67	4	51.78	51.60	-1	7,372	-0.01%
2019/01/25	1	50.20	0	0.00	50.30	1	7,634	0.01%
2019/01/21	0	0.00	3	49.70	49.60	-3	8,009	-0.04%
2019/01/17	2	49.98	1	49.70	49.35	1	8,256	0.01%
2019/01/16	0	0.00	3	51.07	51.80	-3	8,237	-0.04%
2019/01/15	0	0.00	1	50.70	50.70	-1	8,293	-0.01%
2019/01/14	2	50.45	0	0.00	50.50	2	8,449	0.02%
2019/01/11	0	0.00	1	52.00	50.70	-1	8,592	-0.01%
2019/01/10	0	0.00	1	51.10	51.20	-1	8,559	-0.01%
2019/01/09	1	51.50	2	51.70	51.60	-1	8,609	-0.01%
2019/01/08	1	50.30	1	51.00	50.60	0	8,576	0.00%
2019/01/07	2	50.45	3	51.07	50.30	-1	8,570	-0.01%
2019/01/04	3	47.43	7	47.05	48.50	-4	8,513	-0.05%
2019/01/03	4	46.79	1	47.35	46.60	3	8,602	0.03%
2018/12/27	3	48.25	3	48.85	48.00	0	9,013	0.00%
2018/12/26	0	0.00	3	48.85	47.10	-3	9,083	-0.03%
2018/12/24	3	47.85	0	0.00	47.85	3	9,394	0.03%
2018/12/22	0	0.00	2	48.80	48.30	-2	9,637	-0.02%
2018/12/21	4	46.78	12	46.98	49.00	-8	9,683	-0.08%
2018/12/17	3.1	48.85	0	0.00	48.80	3.1	9,591	0.03%
2018/12/14	0	0.00	5	49.56	49.35	-5	9,598	-0.05%
2018/12/13	2	48.83	0	0.00	49.30	2	9,544	0.02%
2018/12/12	3	49.45	2	49.90	49.45	1	9,529	0.01%
2018/12/11	3	47.63	17	47.81	48.30	-14	9,458	-0.15%
2018/12/10	11	46.50	11	47.75	46.90	0	9,421	0.00%
2018/12/07	7	49.82	3	49.47	49.35	4	9,252	0.04%
2018/12/06	8	53.69	6	53.57	51.50	2	8,950	0.02%
2018/12/05	11	55.02	0	0.00	54.90	11	8,793	0.13%
2018/12/04	0	0.00	3	56.33	56.00	-3	8,855	-0.03%
2018/12/03	16	55.49	8	55.01	56.10	8	8,835	0.09%
2018/11/30	8	53.65	12	54.00	52.90	-4	8,718	-0.05%
2018/11/29	1	51.70	1	53.00	52.00	0	8,458	0.00%
2018/11/28	2	51.30	3	51.70	51.90	-1	8,366	-0.01%
2018/11/27	1	50.40	1	50.30	51.00	0	8,404	0.00%
2018/11/26	1	49.75	1	49.70	49.40	0	8,372	0.00%
2018/11/23	4	50.03	4	49.35	48.70	0	8,377	0.00%
2018/11/22	2	53.21	18	51.92	50.60	-16	8,321	-0.19%
2018/11/21	5	53.20	12	53.15	53.10	-7	8,119	-0.09%
2018/11/20	7	52.76	10	52.70	52.70	-3	8,002	-0.04%
2018/11/19	2	53.55	4	53.53	53.40	-2	7,924	-0.03%
2018/11/16	1	53.10	1	52.20	51.60	0	7,764	0.00%
2018/11/15	23	52.75	0	0.00	52.40	23	7,696	0.30%
2018/11/14	11	52.71	16	52.63	52.50	-5	7,556	-0.07%
2018/11/13	4	49.81	1	49.45	49.50	3	7,234	0.04%
2018/11/12	0	0.00	3	49.05	48.95	-3	7,046	-0.04%
2018/11/09	17	48.57	6	48.71	48.90	11	6,990	0.16%
2018/11/08	1	48.10	0	0.00	47.05	1	6,783	0.01%
2018/11/07	8	47.53	8	48.00	47.95	0	6,736	0.00%
2018/11/06	9	47.84	9	47.04	46.30	0	6,684	0.00%
2018/11/05	1	46.50	1	46.75	47.40	0	6,588	0.00%
2018/11/02	5	48.37	11	48.17	48.20	-6	6,511	-0.09%
2018/11/01	1	48.20	3	50.17	51.30	-2	6,165	-0.03%
2018/10/31	4	49.35	3	49.75	48.00	1	6,075	0.02%
2018/10/30	0	0.00	1	48.80	48.50	-1	6,028	-0.02%
2018/10/29	7	46.96	6	47.29	47.65	1	6,022	0.02%
2018/10/26	1	49.40	5	48.10	46.00	-4	6,001	-0.07%
2018/10/25	6	48.68	5	48.59	48.45	1	5,967	0.02%
2018/10/24	1	50.90	0	0.00	50.90	1	5,993	0.02%
2018/10/23	2	51.73	2	51.70	50.70	0	5,973	0.00%
2018/10/22	3	52.03	3	52.27	52.30	0	6,050	0.00%
2018/10/19	4	49.43	6	49.68	50.70	-2	5,930	-0.03%
2018/10/17	1	48.50	0	0.00	48.25	1	5,994	0.02%
2018/10/16	0	0.00	2	48.25	48.10	-2	6,125	-0.03%
2018/10/15	5	47.23	0	0.00	47.40	5	6,159	0.08%
2018/10/12	2	45.53	1	46.40	47.00	1	6,344	0.02%
2018/10/11	5	44.34	6	44.83	44.45	-1	6,514	-0.02%
2018/10/09	4	49.61	2	50.58	48.75	2	6,289	0.03%
2018/10/08	1	53.60	3	54.17	53.40	-2	6,050	-0.03%
2018/10/05	3	53.50	0	0.00	53.30	3	5,974	0.05%
2018/10/04	1	55.60	1	55.50	56.70	0	5,850	0.00%
2018/10/03	9	56.72	8	56.70	56.10	1	5,789	0.02%
2018/10/02	1	56.70	2	56.70	55.70	-1	5,593	-0.02%
2018/10/01	0	0.00	20	55.33	57.50	-20	5,482	-0.36%
2018/09/28	2	52.50	0	0.00	52.40	2	5,263	0.04%
2018/09/26	0	0.00	1	52.00	51.70	-1	5,240	-0.02%
2018/09/18	0	0.00	3	50.30	50.30	-3	5,259	-0.06%
2018/09/17	0	0.00	5	52.00	51.40	-5	5,256	-0.10%
2018/09/14	2	52.00	0	0.00	52.00	2	5,238	0.04%
2018/09/12	6	50.57	1	50.50	51.30	5	5,242	0.10%
2018/09/11	3	49.13	2	50.25	50.50	1	5,246	0.02%
2018/09/10	0	0.00	3	48.65	48.20	-3	5,217	-0.06%
2018/09/07	5	53.04	1	53.90	51.40	4	5,124	0.08%
2018/09/06	5	56.14	1	56.60	55.10	4	5,042	0.08%
2018/09/05	2	55.15	4	55.20	54.80	-2	4,910	-0.04%
2018/09/04	4	54.50	2	55.15	54.80	2	4,947	0.04%
2018/09/03	2	55.65	0	0.00	54.60	2	4,929	0.04%
2018/08/30	1	58.20	0	0.00	58.50	1	5,008	0.02%
2018/08/29	3	58.40	2	58.10	58.40	1	5,200	0.02%
2018/08/27	0	0.00	4	55.15	55.20	-4	5,241	-0.08%
2018/08/22	2	54.40	1	53.80	54.30	1	5,357	0.02%
2018/08/21	1	53.20	1	53.20	53.50	0	5,428	0.00%
2018/08/20	2	53.20	1	56.40	53.30	1	5,452	0.02%
2018/08/17	0	0.00	5	57.34	56.90	-5	5,360	-0.09%
2018/08/16	4	57.03	1	55.80	56.70	3	5,465	0.05%
2018/08/15	0	0.00	6	58.90	57.60	-6	5,472	-0.11%
2018/08/14	3	58.03	0	0.00	58.90	3	5,475	0.05%
2018/08/13	6	59.52	1	60.00	58.20	5	5,609	0.09%
2018/08/10	3	61.33	0	0.00	61.30	3	5,574	0.05%
2018/08/09	2	61.70	0	0.00	61.70	2	5,699	0.04%
2018/08/08	1	62.60	0	0.00	62.30	1	5,729	0.02%
2018/08/07	1	63.90	2	63.45	62.30	-1	5,763	-0.02%
2018/08/06	3	62.93	4	63.05	63.10	-1	5,704	-0.02%
2018/08/03	1	62.30	1	62.70	61.80	0	5,672	0.00%
2018/08/02	4	61.35	8	62.35	61.10	-4	5,662	-0.07%
2018/08/01	5	62.52	4	62.58	62.50	1	5,636	0.02%
2018/07/31	2	60.70	2	61.60	60.60	0	5,546	0.00%
2018/07/30	2	60.85	0	0.00	60.40	2	5,491	0.04%
2018/07/27	4	60.15	5	61.04	62.20	-1	5,676	-0.02%
2018/07/26	0	0.00	3	61.00	61.00	-3	5,536	-0.05%
2018/07/25	4	61.13	4	61.20	60.80	0	5,528	0.00%
2018/07/24	13	60.88	2	60.30	61.10	11	5,503	0.20%
2018/07/23	2	65.20	3	64.30	63.60	-1	5,308	-0.02%
2018/07/20	0	0.00	5	67.00	67.80	-5	5,209	-0.10%
2018/07/19	5	68.62	5	67.42	66.30	0	5,284	0.00%
2018/07/18	1	66.70	4	66.63	67.90	-3	5,321	-0.06%
2018/07/16	0	0.00	10	62.80	62.90	-10	5,326	-0.19%
2018/07/13	5	62.80	0	0.00	62.40	5	5,435	0.09%
2018/07/11	0	0.00	25	60.49	60.50	-25	6,117	-0.41%
2018/07/10	3	58.87	3	59.57	59.40	0	6,364	0.00%
2018/07/09	20	61.44	3	61.43	61.00	17	6,770	0.25%
2018/07/06	2	61.10	1	62.80	61.10	1	6,760	0.01%
2018/07/05	6	62.75	2	64.00	61.70	4	6,752	0.06%
2018/07/04	5	62.92	5	62.90	62.70	0	6,764	0.00%
2018/07/03	2	63.00	10	62.20	62.20	-8	6,799	-0.12%
2018/06/29	5	64.10	6	64.60	64.40	-1	6,841	-0.01%
2018/06/28	10	63.10	0	0.00	62.70	10	6,809	0.15%
2018/06/27	0	0.00	2	63.30	62.70	-2	6,849	-0.03%
2018/06/26	3	62.10	0	0.00	62.60	3	6,878	0.04%
2018/06/25	3	62.87	6	63.03	63.00	-3	6,880	-0.04%
2018/06/21	1	64.00	5	64.00	64.00	-4	6,896	-0.06%
2018/06/20	6	63.33	2	63.20	63.30	4	6,947	0.06%
2018/06/19	0	65.60	0	0.00	65.00	0	6,953	0.00%
2018/06/15	1	65.90	5	66.50	66.40	-4	6,975	-0.06%
2018/06/14	6	65.98	1	67.10	65.50	5	6,966	0.07%
2018/06/13	1	65.60	15	65.57	65.50	-14	7,088	-0.20%
2018/06/12	4	65.40	10	65.10	65.10	-6	7,191	-0.08%
2018/06/08	2	66.70	3	66.57	66.70	-1	7,249	-0.01%
2018/06/07	6	67.73	7	67.66	66.80	-1	7,316	-0.01%
2018/06/06	106	69.04	115	69.68	69.50	-9	7,194	-0.13%	大買/大賣/
2018/06/05	1	67.00	3	67.00	67.30	-2	7,006	-0.03%
2018/06/04	0	0.00	2	65.80	65.70	-2	7,034	-0.03%
2018/06/01	7	64.74	2	64.65	64.80	5	7,030	0.07%
2018/05/31	2	65.75	3	64.30	64.30	-1	7,037	-0.01%
2018/05/30	11	66.29	1	66.70	65.80	10	7,034	0.14%
2018/05/29	11	67.49	2	66.30	66.00	9	7,029	0.13%
2018/05/28	3	65.73	14	65.91	66.80	-11	6,988	-0.16%
2018/05/25	9	65.96	11	65.75	65.90	-2	7,093	-0.03%
2018/05/24	0	0.00	2	66.40	66.60	-2	7,119	-0.03%
2018/05/23	5	64.80	2	65.30	65.10	3	7,096	0.04%
2018/05/22	1	64.70	2	65.10	64.50	-1	7,150	-0.01%
2018/05/21	11	65.83	2	65.90	65.10	9	7,327	0.12%
2018/05/18	2	63.60	1	63.80	64.40	1	7,305	0.01%
2018/05/17	1	65.80	3	64.23	64.20	-2	7,663	-0.03%
2018/05/16	2	63.05	1	62.60	63.00	1	7,943	0.01%
2018/05/15	2	64.15	2	65.00	63.10	0	8,215	0.00%
2018/05/14	2	63.80	0	0.00	63.80	2	8,670	0.02%
2018/05/11	0	0.00	3	64.40	64.50	-3	8,955	-0.03%
2018/05/10	2	64.75	2	64.85	64.50	0	9,567	0.00%
2018/05/09	4	63.63	1	64.30	63.00	3	9,803	0.03%
2018/05/08	3	63.03	5	64.00	63.80	-2	10,168	-0.02%
2018/05/07	4	62.45	5	62.30	62.70	-1	10,436	-0.01%
2018/05/04	4	60.83	13	61.28	61.20	-9	10,847	-0.08%
2018/05/03	3	64.07	1	65.40	63.80	2	10,823	0.02%
2018/05/02	6	65.23	0	0.00	65.60	6	11,215	0.05%
2018/04/30	2	65.20	1	65.30	65.20	1	11,407	0.01%
2018/04/27	1	64.20	1	64.40	64.20	0	11,456	0.00%
2018/04/26	0	0.00	1	65.60	63.50	-1	11,494	-0.01%
2018/04/25	4	65.10	6	65.22	65.50	-2	11,423	-0.02%
2018/04/24	5	62.54	10	62.70	62.90	-5	11,292	-0.04%
2018/04/23	4	65.85	10	66.25	66.00	-6	11,038	-0.05%
2018/04/20	1	68.00	2	69.00	68.10	-1	10,952	-0.01%
2018/04/19	0	0.00	1	68.00	67.80	-1	10,791	-0.01%
2018/04/18	13	69.82	54	69.33	68.50	-41	10,695	-0.38%
2018/04/17	26	72.08	4	73.53	71.00	22	10,337	0.21%
2018/04/16	55	79.59	10	79.23	78.20	45	10,028	0.45%
2018/04/13	3	77.90	16	76.99	77.50	-13	9,783	-0.13%
2018/04/11	8	71.64	5	71.84	71.70	3	9,583	0.03%
2018/04/10	0	0.00	3	71.70	71.70	-3	9,573	-0.03%
2018/04/09	1	72.50	4	72.70	72.70	-3	9,556	-0.03%
2018/04/03	4	71.40	0	0.00	71.20	4	9,530	0.04%
2018/04/02	1	73.00	4	73.05	72.50	-3	9,489	-0.03%
2018/03/31	3	73.07	0	0.00	72.80	3	9,492	0.03%
2018/03/30	6	73.22	7	72.73	72.70	-1	9,500	-0.01%
2018/03/29	1	72.30	8	72.88	72.40	-7	9,550	-0.07%
2018/03/28	0	0.00	1	73.90	72.90	-1	9,532	-0.01%
2018/03/27	10	72.60	1	72.80	73.10	9	9,510	0.09%
2018/03/26	0	0.00	1	71.30	71.40	-1	9,514	-0.01%
2018/03/23	3	70.80	0	0.00	71.10	3	9,584	0.03%
2018/03/22	0	0.00	2	72.60	72.50	-2	9,572	-0.02%
2018/03/21	3	74.50	16	73.90	73.50	-13	9,582	-0.14%
2018/03/20	8	73.59	100	73.15	73.40	-92	9,571	-0.96%
2018/03/19	102	75.39	11	74.42	74.10	91	9,578	0.95%	大買/
2018/03/16	10	73.80	2	73.90	73.50	8	9,445	0.08%
2018/03/15	0	0.00	3	72.83	72.90	-3	9,417	-0.03%
2018/03/14	4	72.00	0	0.00	71.90	4	9,447	0.04%
2018/03/13	6	73.37	3	73.57	73.20	3	9,506	0.03%
2018/03/12	35	71.76	30	72.20	71.90	5	9,604	0.05%
2018/03/09	1	71.20	0	0.00	70.90	1	9,821	0.01%
2018/03/08	1	72.10	3	72.53	72.10	-2	9,799	-0.02%
2018/03/05	2	71.15	2	71.60	70.00	0	9,774	0.00%
2018/03/02	2	71.20	0	0.00	71.00	2	9,787	0.02%
2018/03/01	6	71.62	1	71.60	71.90	5	9,791	0.05%
2018/02/27	4	73.68	9	74.68	72.60	-5	9,849	-0.05%
2018/02/26	2	72.90	0	0.00	73.20	2	9,747	0.02%
2018/02/23	1	73.20	4	73.90	72.90	-3	9,745	-0.03%
2018/02/22	13	73.70	3	73.10	72.50	10	9,784	0.10%
2018/02/21	7	73.71	15	73.63	73.70	-8	9,834	-0.08%
2018/02/12	4	70.13	2	70.00	68.90	2	9,840	0.02%
2018/02/09	3	67.33	8	65.68	69.80	-5	9,841	-0.05%
2018/02/08	20	72.16	11	72.38	70.80	9	9,486	0.09%
2018/02/07	5	77.80	5	78.96	75.50	0	9,260	0.00%
2018/02/06	16	78.54	9	78.21	76.60	7	9,230	0.08%
2018/02/05	8.2	85.58	3	85.63	85.00	5.2	8,934	0.06%
2018/02/02	28	92.31	24	92.23	91.40	4	8,933	0.04%
2018/02/01	31	103.68	17	102.29	101.50	14	8,656	0.16%
2018/01/31	34	101.37	106	100.81	104.00	-72	8,489	-0.85%	大賣/
2018/01/30	80	100.93	6	102.92	99.50	74	8,227	0.90%
2018/01/29	35	100.56	67	100.85	100.50	-32	8,091	-0.40%
2018/01/26	0	0.00	32	96.69	96.80	-32	7,838	-0.41%
2018/01/25	67	95.94	108	93.69	94.70	-41	7,710	-0.53%	大賣/
2018/01/24	111	92.68	25	91.42	92.90	86	7,540	1.14%	大買/
2018/01/23	2	88.70	3	90.20	88.30	-1	7,405	-0.01%
2018/01/22	3	88.77	1	89.30	88.70	2	7,440	0.03%
2018/01/18	1	88.30	4	87.23	86.70	-3	7,480	-0.04%
2018/01/17	4	86.90	3	87.07	87.60	1	7,547	0.01%
2018/01/16	0	0.00	1	87.80	87.60	-1	7,569	-0.01%
2018/01/12	0	0.00	1	86.40	86.10	-1	7,609	-0.01%
2018/01/11	0	0.00	2	84.70	84.70	-2	7,656	-0.03%
2018/01/10	2	85.00	0	0.00	84.50	2	7,841	0.03%
2018/01/09	8	85.94	12	86.59	85.80	-4	7,898	-0.05%
2018/01/08	5	87.66	2	88.60	87.20	3	7,993	0.04%
2018/01/05	14	88.57	6	89.00	87.20	8	7,976	0.10%
2018/01/04	3	85.07	3	85.50	85.80	0	7,890	0.00%
2018/01/03	3	84.60	5	84.54	84.40	-2	7,991	-0.03%