TPK-KY (3673)-元大-仁愛券商分點個股進出

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
38.40
漲跌
▲0.15
漲幅
+0.39%
成交量
1,439張
產業
上市光電類股
552人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

TPK-KY (3673)籌碼相關－元大-仁愛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-仁愛券商分點個股進出
元大-仁愛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
2024/05/31	1	38.55	0	0.00	38.40	1	2,395	0.04%
2024/05/30	0	0.00	0.5	38.50	38.25	-0.5	2,402	-0.02%
2024/05/29	0.2	38.85	0	0.00	38.80	0.2	2,388	0.01%
2024/05/28	1	39.25	2.7	38.82	39.45	-1.7	2,358	-0.07%
2024/05/27	0.3	37.60	0	0.00	37.55	0.3	2,278	0.01%
2024/05/24	1	37.20	0	0.00	37.05	1	2,275	0.04%
2024/05/23	2	37.42	0	0.00	37.15	2	2,281	0.09%
2024/05/22	1	38.75	8	38.53	38.30	-7	2,286	-0.31%
2024/05/21	0	37.55	0	0.00	37.50	0	2,258	0.00%
2024/05/20	1	37.50	12	37.60	37.75	-11	2,239	-0.49%
2024/05/17	0	36.95	0	0.00	37.10	0	2,250	0.00%
2024/05/16	0	0.00	0	37.15	37.15	0	2,292	0.00%
2024/05/14	0	0.00	1	37.10	36.80	-1	2,380	-0.04%
2024/05/13	1	36.45	0	0.00	36.60	1	2,391	0.04%
2024/05/08	1	37.05	0	0.00	37.05	1	2,416	0.04%
2024/05/07	6	37.17	1	36.65	36.80	5	2,439	0.21%
2024/05/03	3	37.50	0	0.00	37.40	3	2,498	0.12%
2024/05/02	1	38.10	0	0.00	38.20	1	2,502	0.04%
2024/04/30	1	38.40	0	0.00	38.30	1	2,543	0.04%
2024/04/29	0	0.00	8	38.79	38.95	-8	2,535	-0.32%
2024/04/25	2	36.80	1	36.95	36.70	1	2,507	0.04%
2024/04/24	0	0.00	10	36.95	37.15	-10	2,521	-0.40%
2024/04/19	10	36.48	0	0.00	36.30	10	2,585	0.39%
2024/04/18	0	0.00	2	38.00	37.70	-2	2,577	-0.08%
2024/04/16	5	37.35	0	0.00	37.25	5	2,565	0.19%
2024/04/15	4	38.39	0	0.00	38.05	4	2,557	0.16%
2024/04/12	1	38.75	0	0.00	38.80	1	2,563	0.04%
2024/04/11	3	39.57	1	39.45	39.45	2	2,603	0.08%
2024/04/10	2	39.55	10	39.63	40.35	-8	2,595	-0.31%
2024/04/09	1	38.60	6	38.50	38.60	-5	2,554	-0.20%
2024/04/08	8	38.63	10	38.70	38.65	-2	2,582	-0.08%
2024/04/03	1	38.80	2.1	39.33	39.10	-1.1	2,546	-0.04%
2024/04/02	1	38.20	0	0.00	38.60	1	2,462	0.04%
2024/04/01	1	38.10	0	0.00	38.10	1	2,394	0.04%
2024/03/29	0	0.00	1	36.90	36.85	-1	2,312	-0.04%
2024/03/26	2	36.70	2	36.53	35.95	0	2,181	0.00%
2024/03/22	0.7	35.64	4	35.70	35.65	-3.3	2,092	-0.16%
2024/03/13	4.2	34.55	0	0.00	34.85	4.2	1,972	0.21%
2024/03/12	0	0.00	20	34.70	35.05	-20	1,957	-1.02%
2024/03/11	21.2	34.08	0	0.00	33.85	21.2	1,933	1.10%
2024/03/08	12.1	35.13	0	0.00	34.90	12.1	1,884	0.64%
2024/03/07	4	34.90	0	0.00	34.85	4	1,843	0.22%
2024/03/06	1	34.60	1	34.75	34.85	0	1,813	0.00%
2024/02/23	1	35.81	0	0.00	35.65	1	1,730	0.06%
2024/02/22	1	36.35	0	0.00	36.70	1	1,706	0.06%
2024/02/20	1	37.10	0	0.00	36.95	1	1,699	0.06%
2024/02/15	0	0.00	1	34.80	34.60	-1	1,558	-0.06%
2024/01/30	0	36.44	0	0.00	36.15	0	1,491	0.00%
2024/01/26	3	37.08	2	36.60	36.35	1	1,447	0.07%
2024/01/15	0	0.00	1	35.75	36.25	-1	1,173	-0.09%
2024/01/12	1	35.30	0	0.00	35.35	1	1,165	0.09%
2024/01/09	0	0.00	1	35.95	35.80	-1	1,132	-0.09%
2024/01/08	1	36.61	0	0.00	36.50	1	1,113	0.09%
2024/01/03	3	37.93	10	37.39	37.25	-7	972	-0.72%
2024/01/02	11	38.29	0	38.20	38.10	11	907	1.21%
2023/12/28	0	0.00	0	36.55	36.50	0	829	0.00%
2023/12/19	0	34.50	0	0.00	34.40	0	785	0.00%
2023/12/15	0	0.00	1	35.45	35.30	-1	808	-0.12%
2023/12/14	0	0.00	1	35.05	35.05	-1	802	-0.12%
2023/12/13	1	34.80	0	0.00	34.70	1	806	0.12%
2023/12/06	0	35.71	0	0.00	35.50	0	843	0.00%
2023/12/04	0	0.00	2	36.10	35.85	-2	834	-0.24%
2023/11/28	1	35.60	0	0.00	35.60	1	870	0.11%
2023/11/27	0	35.55	0	0.00	35.05	0	872	0.00%
2023/11/24	0	0.00	1	36.10	36.05	-1	867	-0.12%
2023/11/22	0	0.00	1	34.85	35.05	-1	825	-0.12%
2023/11/20	0	0.00	3	35.35	35.35	-3	835	-0.36%
2023/11/17	2	35.20	0	0.00	35.20	2	834	0.24%
2023/11/16	3	34.98	1	34.55	34.85	2	842	0.24%
2023/11/03	1	32.75	0	0.00	32.75	1	1,092	0.09%
2023/10/25	1	32.75	0	0.00	32.70	1	1,201	0.08%
2023/10/20	0	0.00	1	32.45	32.35	-1	1,255	-0.08%
2023/10/18	1	33.20	0	0.00	33.15	1	1,304	0.08%
2023/10/17	0	34.30	0	0.00	33.75	0	1,329	0.00%
2023/10/13	0	34.95	0	0.00	34.90	0	1,439	0.00%
2023/10/11	1	34.35	0	0.00	34.05	1	1,496	0.07%
2023/10/06	2	34.05	0	0.00	34.05	2	1,538	0.13%
2023/09/18	0	34.40	0	0.00	34.60	0	2,360	0.00%
2023/09/14	2	35.00	0	0.00	35.30	2	2,747	0.07%
2023/09/01	0	0.00	3	35.17	35.20	-3	3,496	-0.09%
2023/08/30	1	34.65	0	0.00	34.70	1	3,667	0.03%
2023/08/24	0	0.00	10	34.30	34.30	-10	4,091	-0.24%
2023/08/23	0	0.00	1	34.45	34.30	-1	4,130	-0.02%
2023/08/22	1	34.15	0	0.00	34.15	1	4,187	0.02%
2023/08/14	1	34.20	0	0.00	34.45	1	4,550	0.02%
2023/08/10	2	36.90	2	37.10	35.40	0	4,741	0.00%
2023/08/09	0	0.00	1	38.20	38.50	-1	4,654	-0.02%
2023/08/08	1	38.16	0	0.00	38.10	1	4,665	0.02%
2023/08/02	0	38.49	1	39.10	38.35	-1	4,876	-0.02%
2023/07/20	0	40.85	10	41.09	40.80	-10	5,113	-0.20%
2023/07/19	2	40.25	0	0.00	40.00	2	5,127	0.04%
2023/07/18	0	40.65	1	41.00	40.15	-1	5,194	-0.02%
2023/07/17	0	0.00	1	42.05	41.80	-1	5,365	-0.02%
2023/07/14	1	41.60	0	0.00	41.25	1	5,904	0.02%
2023/07/10	0	0.00	1	42.45	42.45	-1	6,131	-0.02%
2023/07/07	2	43.60	0	0.00	43.10	2	6,198	0.03%
2023/07/06	0	0.00	1	45.50	45.30	-1	6,206	-0.02%
2023/07/05	0	45.65	6	45.95	45.55	-6	6,179	-0.10%
2023/07/04	0	0.00	11	45.67	45.55	-11	6,114	-0.18%
2023/06/30	0.1	44.30	0	0.00	44.30	0.1	5,949	0.00%
2023/06/28	0	0.00	2	43.45	43.25	-2	5,876	-0.03%
2023/06/27	0	0.00	1	43.20	43.05	-1	5,870	-0.02%
2023/06/26	3	44.88	0	0.00	43.95	3	5,812	0.05%
2023/06/21	1	44.90	2	45.35	45.05	-1	5,673	-0.02%
2023/06/20	1	43.10	1	42.75	42.70	0	5,357	0.00%
2023/06/19	5	41.60	0	0.00	42.50	5	5,310	0.09%
2023/06/16	0.6	42.29	1	41.80	41.85	-0.4	5,255	-0.01%
2023/06/15	5	42.30	1	42.70	42.65	4	5,181	0.08%
2023/06/14	0	0.00	1	43.00	42.40	-1	5,159	-0.02%
2023/06/12	0	42.90	0	0.00	42.80	0	5,144	0.00%
2023/06/09	19	43.11	0	0.00	42.75	19	5,135	0.37%
2023/06/08	2	44.35	3	44.03	43.80	-1	5,065	-0.02%
2023/06/07	2	43.53	0	0.00	43.20	2	4,933	0.04%
2023/06/06	0	43.80	0	43.80	43.95	0	4,808	0.00%
2023/06/05	0	0.00	4	42.64	42.90	-4	4,731	-0.08%
2023/06/02	0	0.00	1	42.60	42.35	-1	4,735	-0.02%
2023/06/01	3.2	44.38	0	0.00	43.25	3.2	4,749	0.07%
2023/05/31	1	42.60	3	42.40	42.40	-2	4,545	-0.04%
2023/05/30	5	42.05	0	0.00	42.00	5	4,518	0.11%
2023/05/26	1	41.35	0	0.00	41.00	1	4,527	0.02%
2023/05/25	6	41.77	6	41.60	41.60	0	4,639	0.00%
2023/05/23	1.2	41.46	2	41.98	41.60	-0.8	4,677	-0.02%
2023/05/22	3	41.28	10	41.51	41.60	-7	4,624	-0.15%
2023/05/19	1	39.70	1	40.45	40.30	0	4,515	0.00%
2023/05/18	2	40.83	2	40.50	40.50	-0.1	4,443	0.00%
2023/05/17	0.1	40.60	5.6	40.69	40.60	-5.6	4,302	-0.13%
2023/05/16	2	39.30	0	0.00	38.95	2	4,083	0.05%
2023/05/11	0.2	38.10	1	38.55	37.60	-0.8	3,987	-0.02%
2023/05/10	2.2	38.55	1	38.45	38.45	1.2	3,927	0.03%
2023/05/09	2.2	39.37	7	39.43	39.55	-4.8	3,851	-0.12%
2023/05/05	2	38.23	0	0.00	38.30	2	3,720	0.05%
2023/05/04	1	38.25	2	38.48	38.95	-1	3,654	-0.03%
2023/05/03	1	37.20	0	0.00	37.05	1	3,480	0.03%
2023/04/28	2	37.65	0	0.00	37.35	2	3,468	0.06%
2023/04/27	1	37.50	1	37.25	37.45	0	3,434	0.00%
2023/04/26	0	0.00	1	37.15	37.20	-1	3,407	-0.03%
2023/04/24	1	37.95	1	38.35	37.70	0	3,331	0.00%
2023/04/21	1	38.75	1	37.50	37.50	0	3,281	0.00%
2023/04/20	4.8	39.73	0	0.00	38.50	4.8	3,166	0.15%
2023/04/19	2	42.13	0	0.00	41.25	2	2,923	0.07%
2023/04/18	0	0.00	1.4	41.50	41.50	-1.4	2,349	-0.06%
2023/04/17	3.2	37.73	33	38.52	37.75	-29.8	2,264	-1.32%
2023/04/14	1.4	37.54	7.2	37.98	37.90	-5.8	2,165	-0.27%
2023/04/13	1	36.35	0	0.00	36.25	1	1,988	0.05%
2023/04/12	6	36.86	17	36.99	36.80	-11	1,947	-0.56%
2023/04/11	0	0.00	13	35.79	36.40	-13	1,843	-0.71%
2023/04/10	1	33.95	1	34.50	34.60	0	1,719	0.00%
2023/03/31	0	0.00	2	34.35	34.25	-2	1,679	-0.12%
2023/03/30	4	34.38	0	0.00	34.30	4	1,673	0.24%
2023/03/29	0	34.80	6	34.67	34.65	-6	1,665	-0.36%
2023/03/28	10	34.29	0	0.00	34.30	10	1,666	0.60%
2023/03/24	11	35.24	8	35.39	35.30	3	1,629	0.18%
2023/03/23	2	35.15	2	35.20	35.15	0	1,604	0.00%
2023/03/22	7	35.71	3	35.73	35.30	4	1,593	0.25%
2023/03/20	0	0.00	1	34.70	34.75	-1	1,534	-0.07%
2023/03/17	0	0.00	2	34.58	34.35	-2	1,525	-0.13%
2023/03/16	8	34.65	5	35.22	34.10	3	1,501	0.20%
2023/03/15	5	34.83	6	34.48	34.40	-1	1,467	-0.07%
2023/03/14	7	35.50	6	35.00	35.00	1	1,453	0.07%
2023/03/13	6	35.46	9	35.51	35.60	-3	1,411	-0.21%
2023/03/10	3	34.83	10	34.90	34.50	-7	1,357	-0.51%
2023/03/09	4	35.68	0	0.00	35.50	4	1,311	0.31%
2023/03/08	2.9	36.25	2	36.30	36.10	0.9	1,277	0.07%
2023/03/07	17.2	37.01	0	0.00	36.75	17.2	1,226	1.40%
2023/03/06	44.1	36.54	38	35.52	36.50	6.1	1,156	0.52%
2023/03/03	6	34.25	5	34.15	34.10	1	1,046	0.10%
2023/03/02	2	33.95	0	0.00	33.90	2	1,037	0.19%
2023/03/01	6	33.78	0	0.00	33.75	6	1,000	0.60%
2023/02/24	13	34.08	2	34.10	34.20	11	970	1.13%
2023/02/23	14	35.15	10	35.05	35.05	4	888	0.45%
2023/02/22	13	33.22	18	33.42	33.95	-5	712	-0.70%
2023/02/21	5	31.84	0	0.00	31.75	5	604	0.83%
2023/02/15	0	0.00	1	30.75	30.85	-1	621	-0.16%
2023/02/01	2	30.50	0	0.00	30.60	2	659	0.30%
2022/12/30	0	0.00	1	29.50	29.45	-1	788	-0.13%
2022/12/29	1	29.25	0	0.00	29.35	1	791	0.13%
2022/12/09	1	30.60	0	0.00	30.40	1	885	0.11%
2022/11/09	0	0.00	1	30.50	30.55	-1	1,243	-0.08%
2022/11/01	0	29.05	0	0.00	29.05	0	1,267	0.00%
2022/10/26	1	29.70	0	0.00	29.30	1	1,229	0.08%
2022/10/21	4	30.26	6	30.15	29.80	-2	1,222	-0.16%
2022/10/20	4	30.65	2	30.83	30.50	2	1,219	0.16%
2022/10/13	0	30.50	0	0.00	29.80	0	1,219	0.00%
2022/09/06	0	0.00	5	34.51	34.55	-5	1,214	-0.41%
2022/09/01	0	35.80	0	0.00	35.60	0	1,206	0.00%
2022/08/29	0	36.30	0	0.00	36.05	0	1,214	0.00%
2022/08/22	6	36.83	1	36.60	36.35	5	1,010	0.49%
2022/08/19	6	35.44	5	34.85	36.10	1	934	0.11%
2022/08/12	0	34.30	0	0.00	34.10	0	880	0.00%
2022/08/05	0	0.00	1	34.20	34.35	-1	873	-0.11%
2022/08/04	1	33.05	0	0.00	33.50	1	910	0.11%
2022/07/21	0	0.00	5	33.45	33.65	-5	1,015	-0.49%
2022/07/18	0	0.00	1	34.30	34.70	-1	1,017	-0.10%
2022/07/13	10	34.09	10	34.30	34.15	0	1,035	0.00%
2022/07/12	1	33.60	0	0.00	33.20	1	1,040	0.10%
2022/07/08	0	0.00	2	34.05	34.05	-2	1,040	-0.19%
2022/07/01	0	0.00	2	33.20	32.35	-2	1,134	-0.18%
2022/06/30	2	34.68	0	0.00	34.65	2	1,123	0.18%
2022/06/28	0	0.00	1	34.95	35.00	-1	1,113	-0.09%
2022/06/27	7	35.18	6	34.73	35.10	1	1,115	0.09%
2022/06/23	0	0.00	3	33.55	33.10	-3	1,097	-0.27%
2022/06/22	4	33.19	0	0.00	33.00	4	1,095	0.37%
2022/06/21	0	0.00	4	33.55	34.15	-4	1,096	-0.36%
2022/06/20	3	33.00	0	0.00	33.00	3	1,104	0.27%
2022/06/16	1	35.60	1	35.25	34.25	0	1,090	0.00%
2022/06/15	1	34.75	1	35.10	34.90	0	1,101	0.00%
2022/06/09	1	35.00	1	34.95	34.80	0	1,132	0.00%
2022/06/07	1	35.55	0	0.00	35.20	1	1,149	0.09%
2022/06/06	0	0.00	1	34.70	34.80	-1	1,115	-0.09%
2022/06/01	1	34.00	5	34.07	33.95	-4	1,155	-0.35%
2022/05/27	1	33.70	6	33.85	33.70	-5	1,185	-0.42%
2022/05/23	0	33.20	0	0.00	32.90	0	1,242	0.00%
2022/05/13	1	31.80	0	0.00	31.95	1	1,262	0.08%
2022/05/10	0	31.90	0	0.00	31.90	0	1,230	0.00%
2022/04/29	2	34.55	0	0.00	34.35	2	1,190	0.17%
2022/04/27	3	34.00	0	0.00	34.05	3	1,193	0.25%
2022/04/26	0	0.00	10	34.85	35.10	-10	1,183	-0.84%
2022/04/25	10	35.19	0	0.00	35.05	10	1,181	0.85%
2022/04/21	1	36.80	1	36.95	36.65	0	1,198	0.00%
2022/04/18	1	36.10	11	36.40	36.15	-10	1,246	-0.80%
2022/04/15	10	35.70	0	0.00	35.75	10	1,295	0.77%
2022/04/14	0	0.00	1	36.25	36.00	-1	1,557	-0.06%
2022/04/11	1	36.05	0	0.00	36.10	1	1,606	0.06%
2022/04/07	3	35.35	0	0.00	35.20	3	1,597	0.19%
2022/04/06	1	35.95	0	0.00	36.00	1	1,573	0.06%
2022/03/23	0	38.20	0	0.00	38.10	0	1,637	0.00%
2022/03/22	1	38.45	0	0.00	38.40	1	1,660	0.06%
2022/03/18	0	0.00	1	37.90	37.75	-1	1,685	-0.06%
2022/03/15	1	36.65	0	0.00	36.60	1	1,721	0.06%
2022/03/14	2	37.20	0	0.00	37.30	2	1,737	0.12%
2022/03/10	0	0.00	1	36.85	37.00	-1	1,752	-0.06%
2022/03/09	0	36.70	0	0.00	35.85	0	1,739	0.00%
2022/03/04	1	37.90	1	37.95	37.80	0	1,706	0.00%
2022/03/03	1	38.20	0	0.00	38.15	1	1,729	0.06%
2022/03/02	0	37.95	0	0.00	37.90	0	1,749	0.00%
2022/03/01	1	38.30	0	0.00	38.40	1	1,756	0.06%
2022/02/24	10	39.40	10	39.25	39.05	0	1,745	0.00%
2022/02/08	0	0.00	7	40.40	40.35	-7	2,030	-0.34%
2022/01/25	7	39.89	0	0.00	39.45	7	2,196	0.32%
2022/01/17	0	0.00	7	40.97	41.05	-7	2,929	-0.24%
2022/01/11	1	42.80	1	42.35	42.65	0	2,885	0.00%
2022/01/04	0	0.00	1	42.95	42.80	-1	2,535	-0.04%
2021/12/23	1	43.20	0	0.00	42.95	1	2,583	0.04%
2021/12/22	0	0.00	1	42.90	42.80	-1	2,585	-0.04%
2021/12/13	0	42.60	1	43.30	42.50	-1	2,648	-0.04%
2021/12/09	0	0.00	1	42.40	41.90	-1	2,626	-0.04%
2021/12/08	0	41.85	0	41.70	41.60	0	2,602	0.00%
2021/12/03	0	0.00	1	40.50	40.55	-1	2,645	-0.04%
2021/11/30	1	40.40	0	40.40	39.50	1	2,641	0.04%
2021/11/17	2	41.10	1	40.90	40.65	1	2,472	0.04%
2021/11/16	1	41.30	0	0.00	41.15	1	2,434	0.04%
2021/11/15	0	0.00	1	42.30	41.85	-1	2,433	-0.04%
2021/11/12	0	0.00	2	41.30	41.30	-2	2,409	-0.08%
2021/11/08	0	0.00	2	40.70	40.75	-2	2,433	-0.08%
2021/11/05	0	0.00	2	40.58	40.40	-2	2,501	-0.08%
2021/11/04	0	0.00	1	41.00	41.05	-1	2,504	-0.04%
2021/11/02	2	42.15	4	41.85	40.75	-2	2,478	-0.08%
2021/11/01	6	43.33	6	44.03	43.20	0	2,378	0.00%
2021/10/29	12	42.72	5	42.60	42.50	7	2,209	0.32%
2021/10/27	0	39.90	0	0.00	40.30	0	1,858	0.00%
2021/10/26	2	39.70	0	0.00	39.95	2	1,849	0.11%
2021/10/25	0	0.00	0	41.10	41.05	0	1,805	0.00%
2021/10/19	1	38.15	1	37.90	38.35	0	1,730	0.00%
2021/10/12	1	37.45	0	0.00	37.60	1	1,807	0.06%
2021/09/30	1	39.10	1	38.40	38.95	0	1,909	0.00%
2021/09/28	1	37.70	0	0.00	37.85	1	1,893	0.05%
2021/09/27	0	0.00	3	37.88	37.90	-3	1,906	-0.16%
2021/09/24	0.1	37.55	0	0.00	37.30	0.1	1,926	0.00%
2021/09/23	0	37.60	2	37.40	37.35	-2	1,968	-0.10%
2021/09/22	2	37.70	0	0.00	37.20	2	2,133	0.09%
2021/09/17	0	0.00	2	39.10	38.75	-2	2,113	-0.09%
2021/09/09	0	0.00	2	37.20	37.20	-2	2,086	-0.10%
2021/08/20	0.1	38.75	0	0.00	38.30	0.1	2,358	0.00%
2021/08/19	5	38.75	0	0.00	38.60	5	2,385	0.21%
2021/08/17	0.1	39.00	0	0.00	38.70	0.1	2,442	0.00%
2021/08/16	0	39.80	0	0.00	39.60	0	2,447	0.00%
2021/08/10	1	41.70	0	0.00	41.50	1	2,514	0.04%
2021/07/21	0	43.90	1	43.85	43.70	-1	6,053	-0.02%
2021/07/13	0	0.00	0.4	44.95	44.95	-0.4	6,548	-0.01%
2021/07/12	0	0.00	1	45.15	45.00	-1	6,614	-0.02%
2021/07/08	1	45.90	0	0.00	45.30	1	6,699	0.01%
2021/07/05	0	0.00	0	47.10	46.80	0	6,838	0.00%
2021/06/29	0	0.00	11	48.06	46.95	-11	6,981	-0.16%
2021/06/28	1	46.05	1	46.35	46.25	0	6,865	0.00%
2021/06/24	0	0.00	1	46.30	46.35	-1	7,075	-0.01%
2021/06/07	1	46.10	1	46.00	45.95	0	7,389	0.00%
2021/06/04	0	0.00	1	46.25	46.25	-1	7,465	-0.01%
2021/06/03	2	47.13	0	0.00	47.10	2	7,645	0.03%
2021/05/28	0	0.00	1	45.75	46.20	-1	8,104	-0.01%
2021/05/21	1	45.15	0	0.00	44.65	1	9,294	0.01%
2021/05/19	2	45.50	0	0.00	45.55	2	9,265	0.02%
2021/05/18	0	0.00	1	45.25	45.30	-1	9,254	-0.01%
2021/05/17	2	43.40	10	43.90	43.40	-8	9,214	-0.09%
2021/05/13	6	50.05	1	50.20	48.70	5	9,073	0.06%
2021/05/12	0.2	51.23	2	51.55	50.20	-1.8	8,880	-0.02%
2021/05/11	0.1	51.00	0	0.00	51.00	0.1	8,570	0.00%
2021/05/10	0	0.00	7	52.86	52.10	-7	8,381	-0.08%
2021/05/07	0	0.00	4	50.53	51.80	-4	8,306	-0.05%
2021/05/06	1	49.55	1	50.20	49.55	0	8,117	0.00%
2021/05/05	16	50.32	3	50.87	49.10	13	8,057	0.16%
2021/05/04	10	52.81	6	51.65	49.45	4	7,886	0.05%
2021/05/03	0	0.00	3	54.87	54.30	-3	7,340	-0.04%
2021/04/29	2	55.00	50	54.64	54.20	-48	7,002	-0.69%
2021/04/28	9	55.53	5	55.72	55.40	4	6,796	0.06%
2021/04/27	0	0.00	21	54.01	56.70	-21	6,320	-0.33%
2021/04/26	51	51.98	2	51.80	51.60	49	5,953	0.82%
2021/04/21	3	51.67	3	50.60	50.60	0	5,941	0.00%
2021/04/20	1	51.40	1	51.00	51.50	0	5,881	0.00%
2021/04/19	3	51.40	8	52.01	51.10	-5	5,832	-0.09%
2021/04/16	3	49.97	4	50.78	49.85	-1	5,667	-0.02%
2021/04/14	2	47.10	2	47.35	47.75	0	5,601	0.00%
2021/04/09	8	50.00	0	0.00	49.50	8	5,567	0.14%
2021/04/08	2	51.50	5	52.22	52.20	-3	5,458	-0.05%
2021/04/06	0	0.00	5	50.66	50.80	-5	5,325	-0.09%
2021/04/01	7	50.17	4	50.45	50.40	3	5,304	0.06%
2021/03/31	4	50.10	6	50.30	50.20	-2	5,278	-0.04%
2021/03/30	5	51.42	241	50.39	50.90	-236	5,252	-4.49%	大賣/鉅額交易
2021/03/29	1	50.10	0	0.00	50.30	1	5,092	0.02%
2021/03/26	12	50.06	0	0.00	49.70	12	5,076	0.24%
2021/03/25	10	50.00	1	49.85	50.10	9	5,086	0.18%
2021/03/24	0	0.00	13	49.70	49.95	-13	5,116	-0.25%
2021/03/23	63	50.98	0	0.00	49.70	63	5,191	1.21%
2021/03/22	4	49.63	0	0.00	50.50	4	5,131	0.08%
2021/03/19	10	49.84	10	49.80	49.55	0	5,117	0.00%
2021/03/18	9	49.73	0	0.00	49.60	9	5,131	0.18%
2021/03/17	11	49.92	5	50.25	49.20	6	5,263	0.11%
2021/03/16	15	49.57	0	0.00	49.30	15	5,242	0.29%
2021/03/15	2	50.23	0	0.00	49.60	2	5,225	0.04%
2021/03/11	0	0.00	11	50.32	50.70	-11	5,268	-0.21%
2021/03/10	2	50.45	30	50.30	50.30	-28	5,244	-0.53%
2021/03/09	42	50.27	42	50.71	51.30	0	5,193	0.00%
2021/03/08	10	49.81	11	49.92	49.85	-1	5,083	-0.02%
2021/03/05	5	49.61	3	49.75	49.15	2	5,033	0.04%
2021/03/04	1	49.15	5	49.89	50.20	-4	4,909	-0.08%
2021/03/02	241	49.69	45	50.00	48.10	196	4,671	4.20%	大買/鉅額交易
2021/02/26	0	0.00	14	49.57	50.20	-14	4,017	-0.35%
2021/02/25	1	45.60	0	0.00	45.65	1	3,412	0.03%
2021/02/24	0	0.00	0	46.00	45.10	0	3,427	0.00%
2021/02/19	0	0.00	20	44.23	44.65	-20	3,433	-0.58%
2021/02/05	0	0.00	1	43.50	43.70	-1	3,442	-0.03%
2021/01/26	0.4	43.15	0	0.00	43.15	0.4	3,780	0.01%
2021/01/25	0	0.00	1	43.70	43.55	-1	3,784	-0.03%
2021/01/21	1	43.95	0	0.00	42.60	1	3,768	0.03%
2021/01/20	7	44.14	8	43.45	43.45	-1	3,747	-0.03%
2021/01/19	4	45.91	0	0.00	45.50	4	3,658	0.11%
2021/01/18	3	45.42	1	46.10	46.20	2	3,642	0.05%
2021/01/14	5	46.22	2	45.88	46.15	3	3,537	0.08%
2021/01/13	1	44.80	0	0.00	44.65	1	3,498	0.03%
2021/01/12	0	0.00	2	44.15	44.15	-2	3,495	-0.06%
2021/01/11	25	45.29	2.4	45.21	45.25	22.6	3,491	0.65%
2021/01/08	3	44.10	0	0.00	44.30	3	3,529	0.08%
2021/01/07	2	45.48	1	45.60	45.15	1	3,554	0.03%
2021/01/04	0	0.00	1	46.50	47.00	-1	3,511	-0.03%
2020/12/28	0	0.00	1	46.65	46.60	-1	3,419	-0.03%
2020/12/25	0	0.00	1	46.40	46.45	-1	3,405	-0.03%
2020/12/24	0	0.00	1	46.00	45.65	-1	3,385	-0.03%
2020/12/23	1	45.10	0	0.00	45.00	1	3,362	0.03%
2020/12/18	0	0.00	9	46.49	46.50	-9	3,378	-0.27%
2020/12/11	9	45.51	0	0.00	44.20	9	3,371	0.27%
2020/12/07	0	0.00	5	48.12	48.10	-5	3,192	-0.16%
2020/12/04	0	0.00	2	47.58	47.50	-2	3,174	-0.06%
2020/12/03	1	47.40	0	0.00	47.30	1	3,190	0.03%
2020/12/02	5	48.04	4	48.05	48.00	1	3,185	0.03%
2020/12/01	2	47.20	1	47.60	47.45	1	3,154	0.03%
2020/11/30	1	46.40	0	0.00	46.80	1	3,153	0.03%
2020/11/27	1	46.70	0	0.00	46.70	1	3,468	0.03%
2020/11/26	1	46.45	0	0.00	46.45	1	3,661	0.03%
2020/11/25	0	0.00	8	46.25	46.10	-8	3,683	-0.22%
2020/11/24	0	0.00	2	45.95	45.90	-2	3,694	-0.05%
2020/11/23	2	46.30	2	46.60	46.30	0	3,682	0.00%
2020/11/20	4	46.29	0	0.00	46.20	4	3,695	0.11%
2020/11/18	2	45.85	0	0.00	46.00	2	3,700	0.05%
2020/11/17	2	45.98	0	0.00	45.75	2	3,721	0.05%
2020/11/13	0	0.00	3	45.85	45.75	-3	3,907	-0.08%
2020/11/12	3	45.70	2	45.55	45.55	1	3,977	0.03%
2020/11/11	1	46.55	2	46.60	46.55	-1	3,953	-0.03%
2020/11/10	2	46.43	2	46.65	46.10	0	4,035	0.00%
2020/11/09	9	46.51	0	0.00	46.35	9	4,039	0.22%
2020/11/06	6	48.49	6	48.50	48.20	0	3,974	0.00%
2020/10/30	0	0.00	1	50.40	50.40	-1	4,539	-0.02%
2020/10/22	1	51.70	2	51.95	52.10	-1	6,157	-0.02%
2020/10/21	1	51.60	4	52.00	51.40	-3	6,167	-0.05%
2020/10/20	4	51.43	0	0.00	51.60	4	6,186	0.06%
2020/10/16	8	51.79	6	51.10	51.10	2	6,416	0.03%
2020/10/15	2	52.50	2	52.40	52.50	0	6,494	0.00%
2020/10/13	0	0.00	1	49.45	50.50	-1	6,414	-0.02%
2020/10/07	1	50.20	0	0.00	49.80	1	6,400	0.02%
2020/10/05	0	0.00	4	49.43	49.40	-4	6,471	-0.06%
2020/09/30	3	49.17	1	49.15	49.10	2	6,500	0.03%
2020/09/29	1	48.65	1	48.95	48.70	0	6,522	0.00%
2020/09/28	1	48.65	6	48.53	48.70	-5	6,576	-0.08%
2020/09/25	5	48.41	8	47.49	47.65	-3	6,644	-0.05%
2020/09/24	5	49.48	4	49.81	49.05	1	6,633	0.02%
2020/09/22	8	51.05	2	51.20	51.00	6	6,726	0.09%
2020/09/21	4.1	52.68	2	53.05	51.90	2.1	6,730	0.03%
2020/09/18	2	52.30	3	52.73	53.00	-1	6,713	-0.01%
2020/09/17	4	52.38	7	52.66	52.30	-3	6,733	-0.04%
2020/09/16	13	51.95	0	0.00	51.80	13	6,734	0.19%
2020/09/15	2	50.80	8	52.04	52.80	-6	6,707	-0.09%
2020/09/14	0	0.00	2	50.25	50.40	-2	6,698	-0.03%
2020/09/11	1	49.65	0	0.00	49.70	1	6,744	0.01%
2020/09/10	3	50.47	1	50.10	50.00	2	6,757	0.03%
2020/09/09	2	49.53	3	49.82	50.60	-1	6,774	-0.01%
2020/09/08	7	50.24	4	50.13	50.00	3	6,791	0.04%
2020/09/07	4	52.45	6	52.03	51.00	-2	6,866	-0.03%
2020/09/04	3	51.97	8	52.23	52.60	-5	7,056	-0.07%
2020/09/03	4	53.58	0	0.00	53.30	4	7,034	0.06%
2020/09/02	9	54.52	4	55.05	53.60	5	6,995	0.07%
2020/09/01	1	54.10	2	53.65	54.10	-1	6,747	-0.01%
2020/08/31	0	0.00	3	49.78	49.20	-3	6,630	-0.05%
2020/08/28	0	0.00	2	50.20	50.30	-2	6,630	-0.03%
2020/08/27	3	50.20	2	49.90	49.90	1	6,667	0.01%
2020/08/25	1	51.20	8	50.86	50.90	-7	6,813	-0.10%
2020/08/24	0	0.00	3	50.60	50.40	-3	6,799	-0.04%
2020/08/21	7	51.00	2	50.90	51.00	5	6,832	0.07%
2020/08/20	4	49.78	4	49.98	50.00	0	6,892	0.00%
2020/08/19	5	53.92	3	54.47	53.20	2	6,765	0.03%
2020/08/17	2	53.80	0	0.00	53.50	2	6,637	0.03%
2020/08/14	0	0.00	3	54.30	53.90	-3	6,688	-0.04%
2020/08/13	0	0.00	3	52.80	53.00	-3	6,593	-0.05%
2020/08/12	2	53.45	0	0.00	53.30	2	6,543	0.03%
2020/08/10	5	55.10	0	0.00	54.70	5	6,424	0.08%
2020/08/07	1	57.10	4	56.90	55.10	-3	6,362	-0.05%
2020/08/06	1	57.30	7	57.44	58.40	-6	6,139	-0.10%
2020/08/05	12	57.43	3	56.93	58.00	9	6,004	0.15%
2020/08/04	39	57.27	30	57.55	57.50	9	5,790	0.16%
2020/08/03	15	54.55	31	54.09	56.20	-16	5,322	-0.30%
2020/07/31	0	0.00	10	51.70	51.90	-10	4,519	-0.22%
2020/07/30	1	47.25	1	47.50	47.20	0	4,277	0.00%
2020/07/29	0	0.00	3	45.40	46.25	-3	4,222	-0.07%
2020/07/28	3	45.08	2	45.63	44.50	1	4,215	0.02%
2020/07/27	3	45.35	1	46.30	45.15	2	4,237	0.05%
2020/07/24	0	0.00	4	47.19	46.05	-4	4,246	-0.09%
2020/07/23	1	47.20	0	0.00	47.15	1	4,253	0.02%
2020/07/22	8	48.12	0	0.00	47.80	8	4,254	0.19%
2020/07/15	3	45.80	10	45.25	44.80	-7	4,078	-0.17%
2020/07/13	0	0.00	2	45.90	45.90	-2	4,265	-0.05%
2020/07/09	2	47.20	0	0.00	46.60	2	4,459	0.04%
2020/07/08	0	0.00	1	46.90	46.85	-1	4,491	-0.02%
2020/07/06	0	0.00	1	47.50	47.75	-1	4,560	-0.02%
2020/07/03	1	47.10	2	47.48	46.90	-1	4,534	-0.02%
2020/07/02	5	47.11	3	47.32	47.35	2	4,543	0.04%
2020/07/01	0	0.00	3	47.15	47.30	-3	4,521	-0.07%
2020/06/30	4	46.54	7	46.54	46.45	-3	4,446	-0.07%
2020/06/29	7	46.14	3	46.20	46.05	4	4,461	0.09%
2020/06/24	3	46.82	2	46.60	46.80	1	4,460	0.02%
2020/06/23	9	46.02	3	46.03	45.90	6	4,455	0.13%
2020/06/22	2	46.48	1	46.50	46.60	1	4,438	0.02%
2020/06/19	0	0.00	3	45.47	46.00	-3	4,461	-0.07%
2020/06/18	21	45.10	21	45.10	45.10	0	4,426	0.00%
2020/06/17	1	45.05	1	45.50	45.05	0	4,391	0.00%
2020/06/15	3	45.75	0	0.00	45.00	3	4,478	0.07%
2020/06/10	10	45.05	2	45.40	45.30	8	4,204	0.19%
2020/06/08	7	45.38	0	0.00	45.30	7	4,328	0.16%
2020/06/05	9	45.72	4	44.48	45.85	5	4,260	0.12%
2020/06/04	2	44.30	0	0.00	44.20	2	4,175	0.05%
2020/06/03	6	44.56	4	44.79	44.65	2	4,185	0.05%
2020/06/02	10	45.05	2	45.13	45.00	8	4,107	0.19%
2020/06/01	1	43.25	6	43.08	43.45	-5	3,947	-0.13%
2020/05/29	3	42.53	2	42.30	42.40	1	3,925	0.03%
2020/05/28	5	42.74	5	42.92	42.15	0	3,943	0.00%
2020/05/27	5	42.86	6	43.09	42.80	-1	3,904	-0.03%
2020/05/26	5	42.55	5	42.00	42.55	0	3,843	0.00%
2020/05/25	5	41.91	0	0.00	42.25	5	3,839	0.13%
2020/05/22	0	0.00	1	42.50	41.60	-1	3,868	-0.03%
2020/05/21	8	43.11	7	43.13	41.80	1	3,876	0.03%
2020/05/20	1	41.20	0	0.00	41.20	1	3,805	0.03%
2020/05/19	2	41.45	0	0.00	41.45	2	3,818	0.05%
2020/05/18	1	39.45	1	39.30	39.35	0	3,856	0.00%
2020/05/15	0	0.00	1	40.30	40.00	-1	3,860	-0.03%
2020/05/14	0	0.00	2	41.10	40.60	-2	3,874	-0.05%
2020/05/11	1	42.40	1	42.50	42.40	0	3,838	0.00%
2020/05/08	1	42.00	0	0.00	41.85	1	3,837	0.03%
2020/05/07	0.2	41.65	2	42.10	41.85	-1.8	3,836	-0.05%
2020/05/06	0	0.00	1	41.20	41.00	-1	3,807	-0.03%
2020/05/05	1	40.95	0	0.00	41.15	1	3,824	0.03%
2020/05/04	2	41.13	1	40.90	40.90	1	3,857	0.03%
2020/04/30	2	42.03	0	0.00	42.05	2	3,858	0.05%
2020/04/29	1	42.50	0	0.00	42.50	1	3,850	0.03%
2020/04/28	0	0.00	1	42.50	42.45	-1	3,845	-0.03%
2020/04/27	1	42.75	2	42.08	42.75	-1	3,893	-0.03%
2020/04/23	1	41.05	0	0.00	41.05	1	3,823	0.03%
2020/04/22	1	41.00	2	40.10	41.25	-1	3,804	-0.03%
2020/04/21	0	0.00	1	39.80	39.80	-1	3,766	-0.03%
2020/04/17	2	42.88	0	0.00	41.60	2	3,670	0.05%
2020/04/16	0	0.00	3	41.95	42.35	-3	3,527	-0.09%
2020/04/15	2	41.43	0	0.00	41.00	2	3,469	0.06%
2020/04/14	6	40.30	0	0.00	41.50	6	3,430	0.17%
2020/04/09	0	0.00	2	38.55	38.55	-2	3,263	-0.06%
2020/04/08	1	37.50	1	37.80	37.50	0	3,168	0.00%
2020/04/07	0	0.00	1	36.25	36.50	-1	3,124	-0.03%
2020/04/01	1	35.05	0	0.00	35.30	1	3,132	0.03%
2020/03/30	2	35.00	2	35.00	35.00	0	3,082	0.00%
2020/03/25	1	35.50	0	0.00	35.45	1	2,985	0.03%
2020/03/24	1	34.00	0	0.00	34.00	1	2,911	0.03%
2020/03/23	0	0.00	4	32.00	32.65	-4	2,919	-0.14%
2020/03/20	2	34.00	0	0.00	34.00	2	2,908	0.07%
2020/03/16	0	0.00	2	38.65	37.00	-2	2,702	-0.07%
2020/03/13	2	38.90	10	38.70	39.05	-8	2,719	-0.29%
2020/03/12	0	0.00	24	42.05	42.10	-24	2,630	-0.91%
2020/03/11	2	45.00	0	0.00	45.00	2	2,538	0.08%
2020/03/10	0	0.00	2	43.75	44.80	-2	2,521	-0.08%
2020/03/09	0	0.00	2	44.55	44.55	-2	2,495	-0.08%
2020/03/06	0	0.00	1	45.75	45.65	-1	2,446	-0.04%
2020/03/05	1	46.70	0	0.00	46.60	1	2,455	0.04%
2020/03/03	4	46.85	0	0.00	46.85	4	2,464	0.16%
2020/02/26	7	46.90	0	0.00	46.40	7	2,382	0.29%
2020/02/24	0	0.00	6	46.66	46.15	-6	2,352	-0.26%
2020/02/21	6	47.70	3	47.70	47.65	3	2,345	0.13%
2020/02/20	1	48.10	3	47.78	47.80	-2	2,337	-0.09%
2020/02/19	2	48.88	2	48.55	48.20	0	2,331	0.00%
2020/02/18	2	47.95	6	48.30	48.40	-4	2,295	-0.17%
2020/02/17	0	0.00	1	48.50	48.30	-1	2,334	-0.04%
2020/02/13	0.2	47.50	3	47.30	47.00	-2.8	2,483	-0.11%
2020/02/12	0	0.00	1	47.30	47.40	-1	2,698	-0.04%
2020/02/11	2	46.35	1	46.10	46.35	1	2,854	0.04%
2020/02/07	6	45.27	0	0.00	45.30	6	3,249	0.18%
2020/02/04	2	47.40	2	46.53	47.40	0	3,391	0.00%
2020/02/03	0	0.00	7	44.73	45.20	-7	3,480	-0.20%
2020/01/31	1	48.00	0	0.00	47.50	1	3,623	0.03%
2020/01/30	0	0.00	5	48.30	48.00	-5	4,256	-0.12%
2020/01/20	0	0.00	1.3	53.25	53.30	-1.3	4,267	-0.03%
2020/01/17	7	53.64	0	0.00	53.30	7	4,296	0.16%
2020/01/14	1	54.10	0	0.00	54.10	1	4,570	0.02%
2020/01/13	1	53.10	0	0.00	53.80	1	4,624	0.02%
2020/01/08	4	53.70	2	52.60	52.60	2	5,326	0.04%
2020/01/07	3	54.87	1	54.70	54.70	2	5,663	0.04%
2020/01/06	1	56.20	1	55.60	55.60	0	5,675	0.00%
2020/01/02	0	0.00	1	57.40	57.70	-1	5,681	-0.02%
2019/12/31	1	56.80	10	56.90	56.80	-9	5,674	-0.16%
2019/12/30	1	57.50	1	56.70	56.70	0	5,737	0.00%
2019/12/27	0	0.00	2	57.00	57.10	-2	5,690	-0.04%
2019/12/26	1	56.70	0	0.00	56.70	1	5,673	0.02%
2019/12/25	0	0.00	1	56.30	56.50	-1	5,675	-0.02%
2019/12/24	2	56.00	1	56.10	55.70	1	5,699	0.02%
2019/12/23	1	56.30	1	56.40	56.40	0	5,716	0.00%
2019/12/20	1	56.20	1	56.20	56.20	0	5,724	0.00%
2019/12/19	2	56.60	2	56.20	56.50	0	5,743	0.00%
2019/12/17	1	56.60	1	57.00	57.00	0	5,855	0.00%
2019/12/10	0	0.00	4	57.50	57.60	-4	5,945	-0.07%
2019/12/09	0	0.00	2	56.00	55.90	-2	5,894	-0.03%
2019/12/03	0	0.00	2	55.00	55.30	-2	6,008	-0.03%
2019/11/28	2	55.50	2	56.10	56.10	0	6,059	0.00%
2019/11/27	0	0.00	1	55.60	55.50	-1	6,163	-0.02%
2019/11/21	0	0.00	2	54.70	55.80	-2	6,645	-0.03%
2019/11/19	2	56.40	0	0.00	56.30	2	6,725	0.03%
2019/11/18	2	56.20	2.6	56.05	56.10	-0.6	6,827	-0.01%
2019/11/15	2	55.70	0	0.00	56.00	2	6,878	0.03%
2019/11/11	4	58.10	2	57.85	55.80	2	7,019	0.03%
2019/11/08	4.2	61.38	1	60.10	60.10	3.2	6,897	0.05%
2019/11/07	1	65.80	3	65.80	62.80	-2	6,827	-0.03%
2019/11/06	2	68.10	8	68.99	66.30	-6	6,655	-0.09%
2019/11/05	0	0.00	2	67.95	67.20	-2	6,493	-0.03%
2019/11/04	0	0.00	1	68.50	67.70	-1	6,517	-0.02%
2019/11/01	9	67.11	1	67.30	67.60	8	6,488	0.12%
2019/10/31	2	66.20	0	0.00	66.30	2	6,466	0.03%
2019/10/30	22	67.15	6	67.03	67.20	16	6,403	0.25%
2019/10/29	10	66.80	21	67.24	67.70	-11	6,323	-0.17%
2019/10/28	7	63.69	24	63.81	63.80	-17	5,741	-0.30%
2019/10/25	1	62.60	4	62.65	62.50	-3	5,747	-0.05%
2019/10/24	1	62.90	0	0.00	63.20	1	5,844	0.02%
2019/10/23	13	62.87	3	62.37	62.40	10	5,862	0.17%
2019/10/22	4	63.85	45	63.31	63.00	-41	5,810	-0.71%
2019/10/21	3	62.23	3	62.63	62.80	0	5,646	0.00%
2019/10/18	39	61.78	0	0.00	62.10	39	5,594	0.70%
2019/10/17	2	62.20	0	0.00	62.10	2	5,546	0.04%
2019/10/16	21	64.30	15	64.01	61.40	6	5,476	0.11%
2019/10/15	0	0.00	32	62.92	64.20	-32	5,053	-0.63%
2019/10/14	1	58.30	1	58.30	58.40	0	4,701	0.00%
2019/10/09	0	0.00	8	57.56	57.60	-8	4,676	-0.17%
2019/10/08	5	58.40	0	0.00	57.80	5	4,685	0.11%
2019/10/07	0	0.00	7	57.59	58.00	-7	4,676	-0.15%
2019/10/04	6	56.97	0	0.00	56.80	6	4,681	0.13%
2019/10/03	0	0.00	2	56.70	56.90	-2	4,645	-0.04%
2019/09/24	10	58.90	0	0.00	58.60	10	5,201	0.19%
2019/09/23	2	58.70	0	0.00	58.90	2	5,188	0.04%
2019/09/20	3	58.70	2	59.50	57.80	1	5,158	0.02%
2019/09/19	0	0.00	8	58.15	58.30	-8	5,046	-0.16%
2019/09/17	0	0.00	1	56.80	56.80	-1	5,021	-0.02%
2019/09/16	2	58.10	0	0.00	57.60	2	5,045	0.04%
2019/09/12	2	58.10	2	57.85	57.80	0	5,051	0.00%
2019/09/11	0	0.00	3	57.30	57.00	-3	5,020	-0.06%
2019/09/10	3	57.00	3	57.60	57.00	0	5,016	0.00%
2019/09/09	2	58.70	4	58.10	57.80	-2	5,071	-0.04%
2019/09/05	3	56.87	1	57.00	56.80	2	5,029	0.04%
2019/09/04	0	0.00	2	57.15	57.40	-2	5,006	-0.04%
2019/09/03	7	57.06	1	57.20	56.90	6	5,016	0.12%
2019/09/02	1	56.90	0	0.00	57.10	1	5,012	0.02%
2019/08/30	13	57.43	2	57.30	56.80	11	5,006	0.22%
2019/08/29	4	58.18	1	58.20	58.00	3	4,901	0.06%
2019/08/28	32	58.98	23	59.20	59.20	9	4,787	0.19%
2019/08/27	7	59.19	18	58.48	59.50	-11	4,670	-0.24%
2019/08/26	10	56.79	3	57.00	56.80	7	4,483	0.16%
2019/08/23	0	0.00	13	57.36	57.90	-13	4,476	-0.29%
2019/08/22	1	56.90	0	0.00	57.20	1	4,483	0.02%
2019/08/21	0	0.00	11	57.22	57.50	-11	4,433	-0.25%
2019/08/20	31	56.57	1	56.10	55.80	30	4,345	0.69%
2019/08/19	2	56.50	2	56.20	56.90	0	4,309	0.00%
2019/08/16	4	56.55	4	56.10	56.10	0	4,274	0.00%
2019/08/15	0	0.00	12	55.26	56.30	-12	4,212	-0.28%
2019/08/14	6	56.07	5	55.32	55.20	1	4,113	0.02%
2019/08/13	0	0.00	7	55.67	55.90	-7	3,973	-0.18%
2019/08/12	3	54.90	8	55.08	55.30	-5	3,906	-0.13%
2019/08/08	0	0.00	3	53.53	53.40	-3	3,809	-0.08%
2019/08/07	5	52.22	3	52.30	52.20	2	3,784	0.05%
2019/08/06	2	51.80	4	50.63	52.20	-2	3,783	-0.05%
2019/08/05	3	50.77	3	50.07	50.00	0	3,728	0.00%
2019/08/02	0	0.00	3	52.77	52.30	-3	3,701	-0.08%
2019/08/01	9	54.61	2	54.70	54.40	7	3,686	0.19%
2019/07/31	4	55.38	2	55.35	55.60	2	3,662	0.05%
2019/07/30	0	0.00	6	54.42	54.20	-6	3,576	-0.17%
2019/07/29	1	55.30	2	55.15	54.10	-1	3,565	-0.03%
2019/07/26	3	54.07	6	54.25	55.00	-3	3,490	-0.09%
2019/07/25	2	53.55	2	53.65	53.80	0	3,391	0.00%
2019/07/24	0	0.00	1	52.90	52.60	-1	3,365	-0.03%
2019/07/19	0	0.00	3	52.30	52.20	-3	3,482	-0.09%
2019/07/18	1	53.00	3	52.57	52.10	-2	3,514	-0.06%
2019/07/17	8	53.51	1	53.30	53.30	7	3,537	0.20%
2019/07/16	10	53.20	0	0.00	53.30	10	3,436	0.29%
2019/07/12	0	0.00	1	52.90	52.70	-1	3,525	-0.03%
2019/07/11	1	53.00	2	52.90	52.70	-1	3,582	-0.03%
2019/07/10	0	0.00	5	52.94	52.70	-5	3,623	-0.14%
2019/07/09	4	52.50	0	0.00	52.40	4	4,039	0.10%
2019/07/08	6	53.35	3	53.53	53.00	3	4,095	0.07%
2019/07/05	2	52.05	1	52.70	53.00	1	4,034	0.02%
2019/07/04	8	52.80	5	52.82	52.40	3	4,054	0.07%
2019/07/03	3	51.70	2	51.00	51.10	1	3,897	0.03%
2019/07/02	2	51.40	0	0.00	51.90	2	3,988	0.05%
2019/06/25	0	0.00	1	50.80	50.00	-1	4,187	-0.02%
2019/06/21	1	49.80	2	49.35	49.35	-1	4,231	-0.02%
2019/06/19	2	50.30	8	50.41	50.30	-6	4,375	-0.14%
2019/06/18	0	0.00	2	50.00	49.60	-2	4,492	-0.04%
2019/06/17	0	0.00	2	50.50	50.10	-2	4,685	-0.04%
2019/06/14	0	0.00	13	49.96	50.70	-13	5,180	-0.25%
2019/06/13	2	49.70	21	49.69	49.25	-19	5,243	-0.36%
2019/06/12	0	0.00	62	49.31	49.20	-62	5,318	-1.17%
2019/06/11	99	49.84	12	49.29	49.60	87	5,363	1.62%
2019/06/10	2	48.80	30	48.67	48.70	-28	5,361	-0.52%
2019/06/06	0	0.00	6	48.17	48.00	-6	5,424	-0.11%
2019/06/05	2	50.00	0	0.00	49.00	2	5,527	0.04%
2019/06/03	3	49.35	4	49.25	49.25	-1	5,750	-0.02%
2019/05/31	21	50.53	0	0.00	50.20	21	5,830	0.36%
2019/05/30	22	50.51	0	0.00	49.75	22	5,885	0.37%
2019/05/29	2	51.20	0	0.00	50.40	2	5,846	0.03%
2019/05/28	0	0.00	3	49.60	49.00	-3	5,787	-0.05%
2019/05/27	4	48.95	5	48.95	49.20	-1	5,793	-0.02%
2019/05/24	2	48.68	1	48.30	47.70	1	5,805	0.02%
2019/05/23	3	48.40	1	49.00	49.00	2	5,822	0.03%
2019/05/22	0	0.00	2	50.05	49.80	-2	6,129	-0.03%
2019/05/21	2	49.60	3	48.55	49.60	-1	6,289	-0.02%
2019/05/20	5	50.10	0	0.00	48.75	5	6,404	0.08%
2019/05/16	0	0.00	2	50.20	50.20	-2	6,457	-0.03%
2019/05/15	1	51.50	1	51.50	51.50	0	6,640	0.00%
2019/05/14	1	51.80	0	0.00	51.80	1	6,759	0.01%
2019/05/13	2	52.60	3	51.33	51.00	-1	6,863	-0.01%
2019/05/10	2	53.50	5	52.82	52.90	-3	6,886	-0.04%
2019/05/09	1	53.60	6	54.33	53.60	-5	6,898	-0.07%
2019/05/08	0	0.00	6	55.18	55.00	-6	6,883	-0.09%
2019/05/07	1	56.60	4	56.50	56.10	-3	6,955	-0.04%
2019/05/06	5	55.98	2	56.45	55.90	3	6,964	0.04%
2019/05/03	6	58.17	0	0.00	58.20	6	6,923	0.09%
2019/05/02	1	56.90	0	0.00	57.60	1	6,905	0.01%
2019/04/30	0	0.00	5	56.34	57.00	-5	6,883	-0.07%
2019/04/29	5	55.84	12	55.82	55.40	-7	6,868	-0.10%
2019/04/26	4	58.05	21	57.54	57.10	-17	6,828	-0.25%
2019/04/24	2	59.10	0	0.00	58.70	2	6,943	0.03%
2019/04/23	3	59.17	1	59.50	59.90	2	6,911	0.03%
2019/04/22	4	59.10	0	0.00	58.80	4	6,873	0.06%
2019/04/19	4	58.68	2	58.40	58.50	2	6,956	0.03%
2019/04/18	1	59.30	2	58.60	58.10	-1	6,932	-0.01%
2019/04/17	1	60.80	2	60.10	59.60	-1	6,917	-0.01%
2019/04/16	4	60.65	1	60.80	60.60	3	6,899	0.04%
2019/04/15	17	62.10	2	62.20	61.10	15	6,995	0.21%
2019/04/12	0	0.00	1	58.70	59.60	-1	6,710	-0.01%
2019/04/11	3	58.87	2	58.80	58.00	1	6,682	0.01%
2019/04/10	0	0.00	6	60.02	59.40	-6	6,618	-0.09%
2019/04/09	4	60.30	4	60.83	60.30	0	6,559	0.00%
2019/04/08	5	62.00	0	0.00	61.70	5	6,502	0.08%
2019/04/02	0	0.00	2	59.90	59.60	-2	6,346	-0.03%
2019/04/01	0	0.00	1	59.70	59.40	-1	6,285	-0.02%
2019/03/29	9	58.88	1	58.20	58.20	8	6,159	0.13%
2019/03/27	0	0.00	2	57.90	58.10	-2	6,192	-0.03%
2019/03/26	0	0.00	10	58.21	57.60	-10	6,158	-0.16%
2019/03/25	1	57.60	15	57.50	57.50	-14	6,139	-0.23%
2019/03/22	7	58.99	0	0.00	59.10	7	6,089	0.11%
2019/03/20	8	60.06	11	59.68	60.10	-3	5,947	-0.05%
2019/03/19	18	59.09	29	60.42	60.10	-11	5,852	-0.19%
2019/03/18	2	55.85	17	56.10	55.50	-15	5,334	-0.28%
2019/03/15	1	56.00	1	55.30	55.30	0	5,433	0.00%
2019/03/14	0	0.00	2	55.35	54.90	-2	5,714	-0.04%
2019/03/13	0	0.00	9	54.81	55.00	-9	5,895	-0.15%
2019/03/12	2	54.85	2	55.50	54.50	0	5,936	0.00%
2019/03/11	3	55.70	12	55.55	55.00	-9	6,024	-0.15%
2019/03/08	7	54.73	10	54.54	54.30	-3	6,167	-0.05%
2019/03/07	4	53.58	0	0.00	53.00	4	6,259	0.06%
2019/03/06	18	54.50	25	54.09	54.60	-7	6,341	-0.11%
2019/03/05	21	53.64	1	53.40	53.80	20	6,336	0.32%
2019/03/04	4	52.43	10	52.60	52.50	-6	6,321	-0.09%
2019/02/27	0	0.00	1	52.50	52.30	-1	6,369	-0.02%
2019/02/26	3	53.10	1	52.50	52.50	2	6,482	0.03%
2019/02/25	2	53.30	0	0.00	53.20	2	6,681	0.03%
2019/02/22	5	53.52	13	53.44	53.50	-8	6,774	-0.12%
2019/02/21	9	55.14	7	55.80	54.40	2	6,807	0.03%
2019/02/20	27	54.73	1	54.60	54.30	26	6,657	0.39%
2019/02/19	4	53.60	11	53.74	53.70	-7	6,603	-0.11%
2019/02/18	14	52.38	5	52.00	52.00	9	6,641	0.14%
2019/02/15	11	52.28	0	0.00	52.40	11	7,038	0.16%
2019/02/14	8	53.95	2	54.45	53.10	6	7,195	0.08%
2019/02/13	11	53.60	0	0.00	52.20	11	7,106	0.15%
2019/02/12	4	52.93	1	54.20	54.20	3	7,212	0.04%
2019/01/28	1	51.50	2	52.00	51.60	-1	7,372	-0.01%
2019/01/25	1	50.20	0.1	50.30	50.30	0.9	7,634	0.01%
2019/01/24	0	0.00	3	49.30	49.30	-3	7,777	-0.04%
2019/01/22	0	0.00	2	49.40	49.40	-2	7,930	-0.03%
2019/01/17	45	49.70	44	49.50	49.35	1	8,256	0.01%
2019/01/14	0	0.00	3	50.50	50.50	-3	8,449	-0.04%
2019/01/11	0	0.00	1	50.80	50.70	-1	8,592	-0.01%
2019/01/09	6	51.40	0	0.00	51.60	6	8,609	0.07%
2019/01/07	2	50.50	2	50.70	50.30	0	8,570	0.00%
2019/01/04	0	0.00	7	46.31	48.50	-7	8,513	-0.08%
2019/01/03	1	46.95	0	0.00	46.60	1	8,602	0.01%
2018/12/27	0	0.00	1	48.35	48.00	-1	9,013	-0.01%
2018/12/26	1	48.75	3	48.20	47.10	-2	9,083	-0.02%
2018/12/25	5	47.05	5	48.20	48.20	0	9,276	0.00%
2018/12/22	0	0.00	1	48.40	48.30	-1	9,637	-0.01%
2018/12/21	1	46.70	0	0.00	49.00	1	9,683	0.01%
2018/12/18	32	48.01	2	48.30	48.00	30	9,619	0.31%
2018/12/13	0	0.00	7	49.01	49.30	-7	9,544	-0.07%
2018/12/12	6	49.60	20	49.45	49.45	-14	9,529	-0.15%
2018/12/11	0	0.00	11	47.75	48.30	-11	9,458	-0.12%
2018/12/10	2	47.40	2	46.48	46.90	0	9,421	0.00%
2018/12/07	4.1	49.88	12	49.72	49.35	-7.9	9,252	-0.09%
2018/12/06	7	52.87	6	51.62	51.50	1	8,950	0.01%
2018/12/05	1	54.60	0	0.00	54.90	1	8,793	0.01%
2018/12/04	1	56.00	3	56.83	56.00	-2	8,855	-0.02%
2018/12/03	11	56.02	3	55.23	56.10	8	8,835	0.09%
2018/11/30	9	54.07	6	53.32	52.90	3	8,718	0.03%
2018/11/29	6	53.42	1	52.90	52.00	5	8,458	0.06%
2018/11/28	1	50.90	0	0.00	51.90	1	8,366	0.01%
2018/11/27	1	49.90	3	50.47	51.00	-2	8,404	-0.02%
2018/11/26	1	49.90	2	49.50	49.40	-1	8,372	-0.01%
2018/11/23	7	49.51	7	49.58	48.70	0	8,377	0.00%
2018/11/22	3	53.90	6	52.18	50.60	-3	8,321	-0.04%
2018/11/21	6	53.53	0	0.00	53.10	6	8,119	0.07%
2018/11/20	1	52.50	0	0.00	52.70	1	8,002	0.01%
2018/11/19	2	53.95	1	54.00	53.40	1	7,924	0.01%
2018/11/15	0	0.00	3	52.80	52.40	-3	7,696	-0.04%
2018/11/14	8	53.00	11	52.62	52.50	-3	7,556	-0.04%
2018/11/13	6	48.98	5	49.21	49.50	1	7,234	0.01%
2018/11/09	0	0.00	2	48.65	48.90	-2	6,990	-0.03%
2018/11/07	0	0.00	1	47.30	47.95	-1	6,736	-0.01%
2018/11/06	2	48.53	0	0.00	46.30	2	6,684	0.03%
2018/11/05	0	0.00	2	47.33	47.40	-2	6,588	-0.03%
2018/11/02	10	48.11	1	48.85	48.20	9	6,511	0.14%
2018/11/01	2	50.10	1	50.90	51.30	1	6,165	0.02%
2018/10/31	0	0.00	1	48.00	48.00	-1	6,075	-0.02%
2018/10/30	110	48.68	0	0.00	48.50	110	6,028	1.82%	大買/鉅額交易
2018/10/29	0	0.00	10	46.65	47.65	-10	6,022	-0.17%
2018/10/26	2	46.25	3	47.03	46.00	-1	6,001	-0.02%
2018/10/24	0	0.00	1	52.30	50.90	-1	5,993	-0.02%
2018/10/23	2	51.25	1	50.70	50.70	1	5,973	0.02%
2018/10/22	30	52.30	9	52.46	52.30	21	6,050	0.35%
2018/10/19	0	0.00	20	49.20	50.70	-20	5,930	-0.34%
2018/10/18	0	0.00	0.1	48.70	48.45	-0.1	5,829	0.00%
2018/10/17	0	0.00	14	48.46	48.25	-14	5,994	-0.23%
2018/10/16	0	0.00	30	48.20	48.10	-30	6,125	-0.49%
2018/10/15	0	0.00	9	47.45	47.40	-9	6,159	-0.15%
2018/10/12	5	47.00	90	47.01	47.00	-85	6,344	-1.34%
2018/10/11	50	44.09	1	44.45	44.45	49	6,514	0.75%
2018/10/09	3	50.90	5	50.11	48.75	-2	6,289	-0.03%
2018/10/08	3	54.83	3	53.53	53.40	0	6,050	0.00%
2018/10/05	2	54.30	23	55.52	53.30	-21	5,974	-0.35%
2018/10/04	2	55.30	3	56.07	56.70	-1	5,850	-0.02%
2018/10/03	22	57.14	1	58.50	56.10	21	5,789	0.36%
2018/10/02	12	56.03	3	56.03	55.70	9	5,593	0.16%
2018/10/01	13	56.03	1.1	54.86	57.50	11.9	5,482	0.22%
2018/09/27	1	51.60	0	0.00	51.30	1	5,242	0.02%
2018/09/25	0	0.00	1	51.40	51.50	-1	5,224	-0.02%
2018/09/21	0.2	51.30	0	0.00	51.40	0.2	5,236	0.00%
2018/09/17	1	51.50	1	52.10	51.40	0	5,256	0.00%
2018/09/13	2	51.30	0	0.00	50.70	2	5,246	0.04%
2018/09/12	1	49.70	2	50.05	51.30	-1	5,242	-0.02%
2018/09/11	1	50.50	1	49.30	50.50	0	5,246	0.00%
2018/09/10	12	50.63	0	0.00	48.20	12	5,217	0.23%
2018/09/07	4	52.55	3	52.77	51.40	1	5,124	0.02%
2018/09/06	5	57.14	6	56.22	55.10	-1	5,042	-0.02%
2018/09/05	0	0.00	1	55.10	54.80	-1	4,910	-0.02%
2018/09/04	1	54.80	1	55.30	54.80	0	4,947	0.00%
2018/09/03	1	55.70	13	54.62	54.60	-12	4,929	-0.24%
2018/08/30	9	58.50	9	58.54	58.50	0	5,008	0.00%
2018/08/29	2	58.40	2	58.05	58.40	0	5,200	0.00%
2018/08/28	0	0.00	1	55.50	55.50	-1	5,216	-0.02%
2018/08/27	0	0.00	1	55.10	55.20	-1	5,241	-0.02%
2018/08/24	0	0.00	2	53.60	53.40	-2	5,258	-0.04%
2018/08/23	1	54.10	0	0.00	53.90	1	5,307	0.02%
2018/08/20	1	53.30	0	0.00	53.30	1	5,452	0.02%
2018/08/17	0	0.00	10	57.00	56.90	-10	5,360	-0.19%
2018/08/16	1	56.70	0	0.00	56.70	1	5,465	0.02%
2018/08/15	2	57.65	1	58.50	57.60	1	5,472	0.02%
2018/08/14	0	0.00	10	58.00	58.90	-10	5,475	-0.18%
2018/08/13	13	60.62	3	59.47	58.20	10	5,609	0.18%
2018/08/09	2	61.80	4	61.70	61.70	-2	5,699	-0.04%
2018/08/08	6	62.53	15	62.53	62.30	-9	5,729	-0.16%
2018/08/07	10	63.27	5	63.80	62.30	5	5,763	0.09%
2018/08/06	0	0.00	1	62.90	63.10	-1	5,704	-0.02%
2018/08/03	10	62.00	5	62.50	61.80	5	5,672	0.09%
2018/08/02	0	0.00	2	61.50	61.10	-2	5,662	-0.04%
2018/08/01	6	62.37	8	62.64	62.50	-2	5,636	-0.04%
2018/07/31	3	61.13	1	61.00	60.60	2	5,546	0.04%
2018/07/27	6	61.30	1	61.10	62.20	5	5,676	0.09%
2018/07/25	0	0.00	2	61.00	60.80	-2	5,528	-0.04%
2018/07/24	23	61.02	7	61.14	61.10	16	5,503	0.29%
2018/07/23	4	65.48	0	0.00	63.60	4	5,308	0.08%
2018/07/20	0	0.00	4	67.13	67.80	-4	5,209	-0.08%
2018/07/19	4	67.88	3	68.67	66.30	1	5,284	0.02%
2018/07/18	3	66.80	4	65.40	67.90	-1	5,321	-0.02%
2018/07/17	3	62.70	0	0.00	62.30	3	5,165	0.06%
2018/07/11	0	0.00	4	60.80	60.50	-4	6,117	-0.07%
2018/07/09	1	61.00	2	61.20	61.00	-1	6,770	-0.01%
2018/07/06	1	60.60	0	0.00	61.10	1	6,760	0.01%
2018/07/04	0	0.00	23	62.70	62.70	-23	6,764	-0.34%
2018/07/03	1	62.80	0	0.00	62.20	1	6,799	0.01%
2018/07/02	0	0.00	5	63.70	63.00	-5	6,841	-0.07%
2018/06/28	0	0.00	1	62.80	62.70	-1	6,809	-0.01%
2018/06/27	0	0.00	3	63.20	62.70	-3	6,849	-0.04%
2018/06/26	2	62.60	2	62.45	62.60	0	6,878	0.00%
2018/06/25	0	0.00	1	63.50	63.00	-1	6,880	-0.01%
2018/06/20	1	64.10	2	63.70	63.30	-1	6,947	-0.01%
2018/06/15	2	66.20	0	0.00	66.40	2	6,975	0.03%
2018/06/14	2	67.30	0	0.00	65.50	2	6,966	0.03%
2018/06/11	10	66.70	0	0.00	66.20	10	7,214	0.14%
2018/06/07	14	67.85	20	67.70	66.80	-6	7,316	-0.08%
2018/06/06	0	0.00	2	69.50	69.50	-2	7,194	-0.03%
2018/06/05	0	0.00	2	67.20	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	2	65.05	0	0.00	64.80	2	7,030	0.03%
2018/05/31	6	65.82	1	66.50	64.30	5	7,037	0.07%
2018/05/30	10	66.20	0	0.00	65.80	10	7,034	0.14%
2018/05/29	13	67.15	0	0.00	66.00	13	7,029	0.18%
2018/05/28	1	65.60	6	66.30	66.80	-5	6,988	-0.07%
2018/05/24	1	65.30	11	65.82	66.60	-10	7,119	-0.14%
2018/05/23	4	65.05	1	65.40	65.10	3	7,096	0.04%
2018/05/22	3	64.70	1	64.80	64.50	2	7,150	0.03%
2018/05/21	8	65.85	4	65.90	65.10	4	7,327	0.05%
2018/05/18	6	64.07	4	64.35	64.40	2	7,305	0.03%
2018/05/17	2	65.70	3	65.27	64.20	-1	7,663	-0.01%
2018/05/16	2	63.00	0	0.00	63.00	2	7,943	0.03%
2018/05/07	2	62.50	0	0.00	62.70	2	10,436	0.02%
2018/05/04	1	61.20	3	60.20	61.20	-2	10,847	-0.02%
2018/05/03	0	0.00	7.4	64.83	63.80	-7.4	10,823	-0.07%
2018/05/02	0.7	65.60	0	0.00	65.60	0.7	11,215	0.01%
2018/04/30	2	65.00	1	64.70	65.20	1	11,407	0.01%
2018/04/27	1	64.20	0	0.00	64.20	1	11,456	0.01%
2018/04/26	7	64.13	5	65.50	63.50	2	11,494	0.02%
2018/04/25	2	65.50	4	65.08	65.50	-2	11,423	-0.02%
2018/04/24	3	62.50	2	63.40	62.90	1	11,292	0.01%
2018/04/23	2	66.20	0	0.00	66.00	2	11,038	0.02%
2018/04/20	2	68.10	3	68.70	68.10	-1	10,952	-0.01%
2018/04/19	5	67.84	3	69.00	67.80	2	10,791	0.02%
2018/04/18	9	69.67	7	70.33	68.50	2	10,695	0.02%
2018/04/17	16	74.66	3	71.50	71.00	13	10,337	0.13%
2018/04/16	6	79.15	9	79.17	78.20	-3	10,028	-0.03%
2018/04/13	6	78.67	22	78.17	77.50	-16	9,783	-0.16%
2018/04/12	0	0.00	50	72.14	72.60	-50	9,424	-0.53%
2018/04/11	2	71.70	32	72.00	71.70	-30	9,583	-0.31%
2018/04/10	1	72.20	7	72.10	71.70	-6	9,573	-0.06%
2018/04/03	0	0.00	2	70.60	71.20	-2	9,530	-0.02%
2018/04/02	7	72.86	0	0.00	72.50	7	9,489	0.07%
2018/03/31	3	73.13	4	72.75	72.80	-1	9,492	-0.01%
2018/03/29	4	72.70	5	73.16	72.40	-1	9,550	-0.01%
2018/03/28	5	73.34	4	73.45	72.90	1	9,532	0.01%
2018/03/27	0	0.00	1	73.30	73.10	-1	9,510	-0.01%
2018/03/22	6	72.95	1	72.50	72.50	5	9,572	0.05%
2018/03/21	2	73.85	1	74.30	73.50	1	9,582	0.01%
2018/03/20	31	73.56	1	73.50	73.40	30	9,571	0.31%
2018/03/19	70	75.14	29	75.12	74.10	41	9,578	0.43%
2018/03/16	14	73.37	13	73.79	73.50	1	9,445	0.01%
2018/03/15	8	73.10	6	73.33	72.90	2	9,417	0.02%
2018/03/14	5	72.38	6	72.60	71.90	-1	9,447	-0.01%
2018/03/13	3	73.40	11	73.40	73.20	-8	9,506	-0.08%
2018/03/12	1	71.70	1	72.00	71.90	0	9,604	0.00%
2018/03/09	2	71.00	0	0.00	70.90	2	9,821	0.02%
2018/03/08	13	71.97	13	71.97	72.10	0	9,799	0.00%
2018/03/07	7	69.90	9	69.68	70.20	-2	9,717	-0.02%
2018/03/06	8	70.09	6	70.67	70.00	2	9,756	0.02%
2018/03/05	1	70.60	1.2	70.03	70.00	-0.2	9,774	0.00%
2018/03/02	2	71.10	0	0.00	71.00	2	9,787	0.02%
2018/02/27	6	74.30	4	74.90	72.60	2	9,849	0.02%
2018/02/23	12	73.05	11	73.47	72.90	1	9,745	0.01%
2018/02/22	19	72.98	5	73.78	72.50	14	9,784	0.14%
2018/02/21	1	74.40	13	73.84	73.70	-12	9,834	-0.12%
2018/02/12	9	69.48	2	69.85	68.90	7	9,840	0.07%
2018/02/09	5	68.72	28	65.73	69.80	-23	9,841	-0.23%
2018/02/08	13	71.74	29	73.23	70.80	-16	9,486	-0.17%
2018/02/07	12	77.74	0	0.00	75.50	12	9,260	0.13%
2018/02/06	23.1	78.85	4	77.88	76.60	19.1	9,230	0.21%
2018/02/05	14	85.41	5	85.60	85.00	9	8,934	0.10%
2018/02/02	36	92.59	21	92.66	91.40	15	8,933	0.17%
2018/02/01	11.1	102.81	6	102.33	101.50	5.1	8,656	0.06%
2018/01/31	1	101.50	22.1	103.39	104.00	-21.1	8,489	-0.25%
2018/01/30	8	102.44	9	100.31	99.50	-1	8,227	-0.01%
2018/01/29	9	100.56	19	101.11	100.50	-10	8,091	-0.12%
2018/01/26	14	96.74	4.5	96.48	96.80	9.5	7,838	0.12%
2018/01/25	64	96.19	39	95.10	94.70	25	7,710	0.32%
2018/01/24	0	0.00	6	91.95	92.90	-6	7,540	-0.08%
2018/01/23	5	89.26	2	89.75	88.30	3	7,405	0.04%
2018/01/22	3	89.10	15	87.47	88.70	-12	7,440	-0.16%
2018/01/18	1	88.10	1.2	88.28	86.70	-0.2	7,480	0.00%
2018/01/16	0	0.00	2	87.10	87.60	-2	7,569	-0.03%
2018/01/10	2	85.20	1	85.70	84.50	1	7,841	0.01%
2018/01/09	6	86.55	1	86.80	85.80	5	7,898	0.06%
2018/01/08	6	88.13	6	88.02	87.20	0	7,993	0.00%
2018/01/05	47	88.81	4	88.10	87.20	43	7,976	0.54%
2018/01/04	0	0.00	2	85.10	85.80	-2	7,890	-0.03%
2018/01/03	0.1	84.40	0	0.00	84.40	0.1	7,991	0.00%