TPK-KY (3673)-富邦-台南券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

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

立即追蹤
本地時間:13:30

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

TPK-KY (3673)籌碼相關－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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
2024/04/24	2	36.95	0	0.00	37.15	2	2,521	0.08%
2024/04/19	5	36.72	0	0.00	36.30	5	2,585	0.19%
2024/04/18	0	0.00	0	37.10	37.70	0	2,577	0.00%
2024/04/17	1	37.40	0	0.00	37.00	1	2,582	0.04%
2024/04/16	0	0.00	1	37.45	37.25	-1	2,565	-0.04%
2024/04/15	0	0.00	1	38.05	38.05	-1	2,557	-0.04%
2024/04/12	0	39.10	0	0.00	38.80	0	2,563	0.00%
2024/04/11	0	0.00	2	39.55	39.45	-2	2,603	-0.08%
2024/04/10	2	39.85	7	39.31	40.35	-5	2,595	-0.19%
2024/04/09	4	38.60	6	38.97	38.60	-2	2,554	-0.08%
2024/04/08	2	38.70	3	38.68	38.65	-1	2,582	-0.04%
2024/04/03	4	39.21	2	39.28	39.10	2	2,546	0.08%
2024/04/02	3	38.67	2	38.35	38.60	1	2,462	0.04%
2024/04/01	3	38.52	3	38.22	38.10	0	2,394	0.00%
2024/03/29	6	36.75	0	0.00	36.85	6	2,312	0.26%
2024/03/28	2	36.98	4	37.09	36.90	-2	2,288	-0.09%
2024/03/26	1	36.40	13	36.83	35.95	-12	2,181	-0.55%
2024/03/25	0	0.00	14	36.29	36.25	-14	2,128	-0.66%
2024/03/21	2	34.75	23	34.91	35.10	-21	2,047	-1.03%
2024/03/20	0	34.25	0	0.00	33.90	0	2,021	0.00%
2024/03/15	9	33.89	0	0.00	34.15	9	2,008	0.45%
2024/03/14	3	34.15	4	35.00	34.45	-1	1,985	-0.05%
2024/03/13	1	34.35	2	34.58	34.85	-1	1,972	-0.05%
2024/03/12	1	35.05	5	34.55	35.05	-4	1,957	-0.20%
2024/03/11	13	33.82	1	34.00	33.85	12	1,933	0.62%
2024/03/08	0	35.15	1	35.60	34.90	-1	1,884	-0.05%
2024/03/07	0	0.00	3	35.33	34.85	-3	1,843	-0.16%
2024/03/06	1	34.80	2	36.10	34.85	-1	1,813	-0.06%
2024/03/05	3	35.12	0	0.00	35.05	3	1,745	0.17%
2024/03/04	1	35.00	0	0.00	35.00	1	1,724	0.06%
2024/03/01	0	0.00	1	35.25	35.15	-1	1,712	-0.06%
2024/02/29	2	34.78	0	0.00	34.95	2	1,718	0.12%
2024/02/27	0	0.00	9	35.27	35.00	-9	1,737	-0.52%
2024/02/26	5	35.27	1	35.35	35.30	4	1,740	0.23%
2024/02/23	1	35.80	0	0.00	35.65	1	1,730	0.06%
2024/02/22	0	0.00	1	36.80	36.70	-1	1,706	-0.06%
2024/02/21	1	36.95	1	36.90	36.65	0	1,699	0.00%
2024/02/20	4	37.24	0	0.00	36.95	4	1,699	0.24%
2024/02/19	0	0.00	0	37.50	37.50	0	1,693	0.00%
2024/02/16	0	0.00	2	37.00	37.35	-2	1,662	-0.12%
2024/02/05	0	0.00	1	34.45	34.45	-1	1,549	-0.06%
2024/02/02	2	34.80	0	0.00	34.80	2	1,537	0.13%
2024/01/31	2	35.80	0	0.00	35.70	2	1,501	0.13%
2024/01/30	4	36.45	0	0.00	36.15	4	1,491	0.27%
2024/01/29	6	36.76	0	0.00	36.90	6	1,464	0.41%
2024/01/26	1	36.45	5	37.79	36.35	-4	1,447	-0.28%
2024/01/25	6	36.64	2	36.90	36.50	4	1,376	0.29%
2024/01/24	1	36.85	1	36.90	36.70	0	1,352	0.00%
2024/01/23	1	35.40	0	0.00	35.30	1	1,301	0.08%
2024/01/17	0	0.00	4	35.40	34.80	-4	1,249	-0.32%
2024/01/16	2	36.55	0	0.00	36.10	2	1,219	0.16%
2024/01/15	1	35.55	2	36.25	36.25	-1	1,173	-0.09%
2024/01/12	0	0.00	1	35.50	35.35	-1	1,165	-0.09%
2024/01/11	0	35.70	1	36.20	36.30	-1	1,146	-0.09%
2024/01/10	2	35.25	0	0.00	35.05	2	1,136	0.18%
2024/01/08	0	0.00	4	36.94	36.50	-4	1,113	-0.36%
2024/01/05	11	38.46	11	38.51	37.40	0	1,096	0.00%
2024/01/03	1	38.05	24	37.50	37.25	-23	972	-2.37%
2024/01/02	12	38.04	2	37.33	38.10	10	907	1.10%
2023/12/29	0	0.00	3	36.30	36.20	-3	840	-0.36%
2023/12/28	3.1	36.17	1	35.75	36.50	2.1	829	0.25%
2023/12/27	0	35.75	0	0.00	35.85	0	808	0.00%
2023/12/26	0	0.00	3	35.57	35.65	-3	809	-0.37%
2023/12/25	0	0.00	6	34.80	34.85	-6	793	-0.76%
2023/12/22	1	34.50	0	0.00	34.30	1	789	0.13%
2023/12/21	0	34.50	3	34.60	34.45	-3	789	-0.38%
2023/12/20	0.1	34.60	0	0.00	34.55	0.1	791	0.01%
2023/12/19	0	34.60	0	0.00	34.40	0	785	0.00%
2023/12/15	0	35.35	1	35.35	35.30	-1	808	-0.12%
2023/12/13	0	34.80	0	0.00	34.70	0	806	0.00%
2023/12/12	2	35.20	0	0.00	35.15	2	829	0.24%
2023/12/11	0	34.80	1	34.80	34.80	-1	839	-0.12%
2023/12/08	2.1	34.93	10	34.85	34.75	-8	840	-0.95%
2023/12/07	0	35.15	0	0.00	35.25	0	841	0.00%
2023/12/06	0.1	35.80	0	0.00	35.50	0.1	843	0.01%
2023/12/05	0	36.40	6	36.30	36.00	-6	842	-0.71%
2023/12/04	2	36.05	2	36.10	35.85	0	834	0.00%
2023/11/30	0.1	35.55	0	0.00	35.60	0.1	844	0.01%
2023/11/29	1	35.51	0	0.00	35.50	1	854	0.12%
2023/11/28	0	0.00	5	35.50	35.60	-5	870	-0.57%
2023/11/27	1.1	35.22	0	0.00	35.05	1.1	872	0.12%
2023/11/24	1	36.40	0	0.00	36.05	1	867	0.12%
2023/11/16	0	0.00	2	34.85	34.85	-2	842	-0.24%
2023/11/15	0	0.00	5	33.68	33.95	-5	832	-0.60%
2023/11/13	2	33.05	0	0.00	33.10	2	848	0.24%
2023/11/09	0	33.35	0	0.00	32.85	0	885	0.00%
2023/11/08	0	0.00	1	33.50	33.50	-1	928	-0.11%
2023/11/06	0	0.00	3	33.25	33.35	-3	1,083	-0.28%
2023/11/02	0	32.50	0	0.00	32.50	0	1,106	0.00%
2023/10/31	0	0.00	1	32.00	32.05	-1	1,123	-0.09%
2023/10/25	11	32.69	0	0.00	32.70	11	1,201	0.92%
2023/10/23	0	0.00	1	32.00	32.00	-1	1,233	-0.08%
2023/10/20	2	32.25	2	32.15	32.35	0	1,255	0.00%
2023/10/02	0	0.00	0	33.85	34.20	0	1,752	0.00%
2023/09/20	0	34.20	0	0.00	34.10	0	2,146	0.00%
2023/09/19	0	0.00	3	34.42	34.35	-3	2,206	-0.14%
2023/09/15	1	34.55	0	0.00	34.55	1	2,680	0.04%
2023/09/06	0.1	35.35	0	0.00	35.15	0.1	3,042	0.00%
2023/09/05	0	35.55	0	0.00	35.55	0	3,162	0.00%
2023/09/04	5	35.57	0	0.00	35.50	5	3,339	0.15%
2023/08/31	1	34.70	0	0.00	34.65	1	3,607	0.03%
2023/08/24	3	34.35	0	0.00	34.30	3	4,091	0.07%
2023/08/18	1	34.50	0	0.00	34.35	1	4,239	0.02%
2023/08/14	1	34.15	0	0.00	34.45	1	4,550	0.02%
2023/08/11	1	35.00	0	0.00	35.30	1	4,726	0.02%
2023/08/10	2	35.58	0	0.00	35.40	2	4,741	0.04%
2023/08/07	1	38.40	0	0.00	38.85	1	4,715	0.02%
2023/07/28	0	0.00	190	39.97	39.90	-190	5,099	-3.73%	大賣/鉅額交易
2023/07/27	0	0.00	295	40.27	40.45	-295	5,096	-5.79%	大賣/鉅額交易
2023/07/25	1	39.35	0	0.00	39.60	1	5,107	0.02%
2023/07/19	1	40.55	0	0.00	40.00	1	5,127	0.02%
2023/07/17	0	0.00	1	41.45	41.80	-1	5,365	-0.02%
2023/07/14	0	0.00	1	42.00	41.25	-1	5,904	-0.02%
2023/07/12	3	42.32	0	0.00	42.05	3	5,992	0.05%
2023/07/11	1	42.15	0	0.00	42.10	1	6,128	0.02%
2023/07/10	0	0.00	0.1	42.70	42.45	-0.1	6,131	0.00%
2023/07/07	2	43.03	6	43.38	43.10	-4	6,198	-0.06%
2023/07/05	20	46.00	42	45.83	45.55	-22	6,179	-0.36%
2023/07/04	25	45.76	8	45.72	45.55	17	6,114	0.28%
2023/07/03	1	44.60	3	45.35	45.35	-2	6,039	-0.03%
2023/06/28	0	0.00	2	43.70	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	7	44.64	3	44.73	43.95	4	5,812	0.07%
2023/06/21	5	44.37	13	44.85	45.05	-8	5,673	-0.14%
2023/06/20	4	42.44	1	42.45	42.70	3	5,357	0.06%
2023/06/19	7	42.02	5	41.83	42.50	2	5,310	0.04%
2023/06/16	11	41.70	21	41.78	41.85	-10	5,255	-0.19%
2023/06/12	0	0.00	4	43.23	42.80	-4	5,144	-0.08%
2023/06/09	4	42.91	0	0.00	42.75	4	5,135	0.08%
2023/06/08	3	44.62	7	44.11	43.80	-4	5,065	-0.08%
2023/06/07	6.1	43.60	4	43.95	43.20	2.1	4,933	0.04%
2023/06/06	4	44.06	6	43.83	43.95	-2	4,808	-0.04%
2023/06/02	6	42.82	3	42.90	42.35	3	4,735	0.06%
2023/06/01	20	43.75	10	43.62	43.25	10	4,749	0.21%
2023/05/31	2	42.23	8.3	42.37	42.40	-6.3	4,545	-0.14%
2023/05/30	0	0.00	13.1	42.13	42.00	-13.1	4,518	-0.29%
2023/05/29	0	0.00	1	41.65	41.75	-1	4,490	-0.02%
2023/05/26	14	41.15	2	41.33	41.00	12	4,527	0.27%
2023/05/25	8	41.84	3	41.88	41.60	5	4,639	0.11%
2023/05/24	3	41.20	3	41.55	41.55	0	4,706	0.00%
2023/05/23	8	41.80	10	41.65	41.60	-2	4,677	-0.04%
2023/05/22	4	41.18	9	41.56	41.60	-5	4,624	-0.11%
2023/05/19	3.1	39.95	5	40.23	40.30	-2	4,515	-0.04%
2023/05/18	5	40.67	12	40.79	40.50	-7	4,443	-0.16%
2023/05/17	3	40.13	9	40.23	40.60	-6	4,302	-0.14%
2023/05/16	2	38.85	5	39.01	38.95	-3	4,083	-0.07%
2023/05/15	0	0.00	1	38.45	38.30	-1	4,023	-0.02%
2023/05/12	3	38.05	1	38.15	38.10	2	4,004	0.05%
2023/05/11	0	0.00	5	37.95	37.60	-5	3,987	-0.13%
2023/05/10	2	38.95	0	0.00	38.45	2	3,927	0.05%
2023/05/09	6	38.85	6	39.55	39.55	0	3,851	0.00%
2023/05/08	0	0.00	1	38.75	38.75	-1	3,758	-0.03%
2023/05/05	1	38.50	4	38.26	38.30	-3	3,720	-0.08%
2023/05/04	1	38.90	0	0.00	38.95	1	3,654	0.03%
2023/04/28	5	37.30	0	0.00	37.35	5	3,468	0.14%
2023/04/27	1	36.90	0	0.00	37.45	1	3,434	0.03%
2023/04/25	0	0.00	2	37.30	36.90	-2	3,382	-0.06%
2023/04/24	0	0.00	0	37.95	37.70	0	3,331	0.00%
2023/04/21	1	38.40	1.1	38.57	37.50	-0.1	3,281	0.00%
2023/04/20	189	39.73	0	0.00	38.50	189	3,166	5.97%	大買/鉅額交易
2023/04/19	317	41.61	11	41.87	41.25	306	2,923	10.47%	大買/鉅額交易
2023/04/18	1	41.50	2	41.50	41.50	-1	2,349	-0.04%
2023/04/17	1	38.35	0	0.00	37.75	1	2,264	0.04%
2023/04/14	3.1	37.99	6	38.17	37.90	-2.9	2,165	-0.14%
2023/04/13	0	36.93	0	0.00	36.25	0	1,988	0.00%
2023/04/12	3	36.70	0	0.00	36.80	3	1,947	0.15%
2023/04/11	20	35.90	25	35.81	36.40	-5	1,843	-0.27%
2023/03/30	0	34.38	0	0.00	34.30	0	1,673	0.00%
2023/03/29	0	0.00	1	34.15	34.65	-1	1,665	-0.06%
2023/03/27	2	35.20	1	35.05	35.00	1	1,634	0.06%
2023/03/23	1.1	35.25	0	0.00	35.15	1.1	1,604	0.07%
2023/03/15	4	34.89	1	34.80	34.40	3	1,467	0.20%
2023/03/14	4	35.90	0	0.00	35.00	4	1,453	0.28%
2023/03/09	2	35.98	2	35.63	35.50	0	1,311	0.00%
2023/03/08	2	36.08	0	0.00	36.10	2	1,277	0.16%
2023/03/07	2	36.85	2	36.75	36.75	0	1,226	0.00%
2023/03/06	1	36.75	13	35.72	36.50	-12	1,156	-1.04%
2023/03/03	0.1	34.25	0	0.00	34.10	0.1	1,046	0.01%
2023/03/01	1	33.75	0	0.00	33.75	1	1,000	0.10%
2023/02/24	4	34.10	0	0.00	34.20	4	970	0.41%
2023/02/23	1	34.75	1	35.10	35.05	0	888	0.00%
2023/02/22	1	33.90	82	33.46	33.95	-81	712	-11.37%
2023/02/20	2	31.75	0	31.90	31.95	2	605	0.33%
2023/02/13	0	0.00	2	30.45	30.50	-2	624	-0.32%
2023/02/10	0	0.00	0	30.80	30.70	0	632	0.00%
2023/02/03	0	0.00	1	31.50	31.35	-1	634	-0.16%
2023/02/01	0	30.50	0	0.00	30.60	0	659	0.00%
2023/01/31	0	0.00	0	30.40	30.60	0	665	0.00%
2023/01/30	2	30.05	2	29.65	30.05	0	674	0.00%
2023/01/12	0	0.00	1	30.05	29.95	-1	700	-0.14%
2023/01/11	2	30.05	0	0.00	30.05	2	709	0.28%
2023/01/05	1	29.80	0	0.00	29.80	1	740	0.14%
2022/12/28	0	0.00	1	29.70	29.55	-1	794	-0.13%
2022/12/07	1	30.80	0	0.00	30.45	1	897	0.11%
2022/12/06	0	0.00	3	31.05	30.80	-3	891	-0.34%
2022/11/22	0	0.00	1	31.25	31.05	-1	963	-0.10%
2022/11/14	1	30.90	0	0.00	30.70	1	1,256	0.08%
2022/11/10	1	30.35	0	0.00	30.35	1	1,242	0.08%
2022/10/28	0	0.00	1	28.15	28.10	-1	1,268	-0.08%
2022/10/21	5	29.80	0	0.00	29.80	5	1,222	0.41%
2022/10/07	0	0.00	1	32.40	32.60	-1	1,189	-0.08%
2022/10/05	0	0.00	1	31.95	31.85	-1	1,172	-0.09%
2022/10/04	1	31.70	0	0.00	31.80	1	1,174	0.09%
2022/09/29	0	0.00	7	30.99	30.90	-7	1,169	-0.60%
2022/09/27	0	0.00	1	31.95	32.25	-1	1,153	-0.09%
2022/09/26	0	0.00	6	32.10	32.15	-6	1,153	-0.52%
2022/09/15	2	35.35	0	0.00	35.10	2	1,197	0.17%
2022/09/08	0	0.00	1	35.30	35.45	-1	1,213	-0.08%
2022/09/07	3	34.60	0	0.00	34.40	3	1,216	0.25%
2022/09/05	4	35.06	0	34.90	34.85	4	1,213	0.33%
2022/09/02	1	35.66	1	35.60	35.45	0	1,207	0.00%
2022/09/01	1	35.50	0.1	35.55	35.60	0.9	1,206	0.08%
2022/08/31	0	0.00	2	36.40	36.35	-2	1,185	-0.17%
2022/08/30	4	36.34	1	36.40	36.35	3	1,181	0.25%
2022/08/29	2	36.15	2	36.10	36.05	0	1,214	0.00%
2022/08/26	3	38.03	2	38.00	37.50	1	1,183	0.08%
2022/08/23	1	36.40	1	36.40	36.40	0	1,050	0.00%
2022/08/22	1.1	36.55	1	36.40	36.35	0.1	1,010	0.01%
2022/08/19	7	35.76	6	36.35	36.10	1	934	0.11%
2022/08/18	0	0.00	2	33.90	33.95	-2	873	-0.23%
2022/08/17	0.1	33.85	0	0.00	33.80	0.1	873	0.01%
2022/08/16	0.1	34.00	0	0.00	33.90	0.1	879	0.01%
2022/08/15	0.1	34.00	0	0.00	33.80	0.1	882	0.01%
2022/08/12	0	0.00	3	34.25	34.10	-3	880	-0.34%
2022/08/11	1	35.10	0	0.00	35.35	1	859	0.12%
2022/08/10	1	34.80	0	0.00	34.80	1	852	0.12%
2022/08/09	1	34.55	1	34.00	34.45	0	852	0.00%
2022/08/05	0	0.00	2	34.15	34.35	-2	873	-0.23%
2022/08/04	0	0.00	4	33.30	33.50	-4	910	-0.44%
2022/08/02	1	34.50	0	0.00	34.10	1	931	0.11%
2022/08/01	5	34.62	0	0.00	34.75	5	963	0.52%
2022/07/29	2	34.25	0	0.00	34.30	2	982	0.20%
2022/07/26	0	0.00	1	33.95	33.85	-1	978	-0.10%
2022/07/22	2	33.65	0	0.00	33.60	2	994	0.20%
2022/07/20	0	0.00	3	34.50	34.55	-3	1,022	-0.29%
2022/07/18	0	0.00	1	34.45	34.70	-1	1,017	-0.10%
2022/07/15	1	34.35	0	0.00	34.15	1	1,017	0.10%
2022/07/13	1	34.05	0	0.00	34.15	1	1,035	0.10%
2022/07/12	1	33.25	0	0.00	33.20	1	1,040	0.10%
2022/07/11	0	0.00	3	34.07	34.10	-3	1,039	-0.29%
2022/07/08	3	33.93	6	33.80	34.05	-3	1,040	-0.29%
2022/07/07	1	32.50	0	0.00	33.30	1	1,042	0.10%
2022/07/06	1.5	32.50	0	0.00	32.30	1.5	1,054	0.14%
2022/07/01	4	32.83	1	33.75	32.35	3	1,134	0.26%
2022/06/30	1	34.90	10	34.80	34.65	-9	1,123	-0.80%
2022/06/29	0	0.00	3	34.80	34.85	-3	1,119	-0.27%
2022/06/27	8	34.92	3	34.50	35.10	5	1,115	0.45%
2022/06/20	3	33.00	0	0.00	33.00	3	1,104	0.27%
2022/06/17	0	0.00	1	34.10	34.65	-1	1,093	-0.09%
2022/06/15	0	0.00	1	35.05	34.90	-1	1,101	-0.09%
2022/06/14	1	34.25	0	0.00	34.40	1	1,112	0.09%
2022/06/13	2	34.40	0	0.00	34.35	2	1,125	0.18%
2022/06/10	0	0.00	5	35.35	35.20	-5	1,135	-0.44%
2022/06/08	3	35.20	3	34.60	34.75	0	1,140	0.00%
2022/06/07	3	35.25	7	35.43	35.20	-4	1,149	-0.35%
2022/05/24	0	0.00	7	33.69	33.00	-7	1,248	-0.56%
2022/05/23	3	33.55	0	0.00	32.90	3	1,242	0.24%
2022/05/18	0	0.00	1	32.85	32.90	-1	1,250	-0.08%
2022/05/17	0	0.00	1	32.45	32.45	-1	1,254	-0.08%
2022/05/11	0	0.00	1	31.80	31.75	-1	1,235	-0.08%
2022/05/10	0	0.00	1	31.80	31.90	-1	1,230	-0.08%
2022/05/09	1	31.95	1	32.65	31.85	0	1,214	0.00%
2022/05/06	1	33.20	0	0.00	33.30	1	1,180	0.08%
2022/04/27	1	34.05	0	0.00	34.05	1	1,193	0.08%
2022/04/20	0	0.00	5	36.75	36.55	-5	1,204	-0.41%
2022/04/19	0	0.00	23	36.61	36.55	-23	1,224	-1.88%
2022/04/18	0	0.00	1	36.25	36.15	-1	1,246	-0.08%
2022/04/15	5	35.73	0	0.00	35.75	5	1,295	0.39%
2022/04/14	0	36.00	0	0.00	36.00	0	1,557	0.00%
2022/04/13	0	0.00	1	36.40	36.05	-1	1,599	-0.06%
2022/04/12	0	0.00	1	35.75	35.85	-1	1,604	-0.06%
2022/04/11	10	36.05	1	36.10	36.10	9	1,606	0.56%
2022/04/08	6	35.11	0	0.00	35.15	6	1,578	0.38%
2022/04/07	14.2	35.63	0	0.00	35.20	14.2	1,597	0.89%
2022/04/06	10.1	36.08	0	0.00	36.00	10.1	1,573	0.64%
2022/04/01	2	36.88	0	0.00	36.65	2	1,567	0.13%
2022/03/30	1	37.25	1	37.25	37.30	0	1,591	0.00%
2022/03/28	19	37.11	1	37.35	37.35	18	1,607	1.12%
2022/03/24	7.1	37.76	0	0.00	37.80	7.1	1,634	0.43%
2022/03/23	2	38.13	0	0.00	38.10	2	1,637	0.12%
2022/03/22	0.2	38.10	0	0.00	38.40	0.2	1,660	0.01%
2022/03/18	1	37.60	0	0.00	37.75	1	1,685	0.06%
2022/03/17	0	0.00	1	37.30	37.45	-1	1,717	-0.06%
2022/03/15	0.1	37.00	0	0.00	36.60	0.1	1,721	0.01%
2022/03/10	1	36.70	0	0.00	37.00	1	1,752	0.06%
2022/03/09	4	36.20	0	0.00	35.85	4	1,739	0.23%
2022/03/08	7.1	36.14	0	0.00	35.55	7.1	1,740	0.41%
2022/03/07	2	36.95	3	36.95	36.90	-1	1,716	-0.06%
2022/03/03	0	0.00	5	38.20	38.15	-5	1,729	-0.29%
2022/03/02	1.3	37.84	0	0.00	37.90	1.3	1,749	0.07%
2022/03/01	2	38.40	0	0.00	38.40	2	1,756	0.11%
2022/02/24	0	0.00	3	39.15	39.05	-3	1,745	-0.17%
2022/02/23	3	39.93	0	0.00	40.15	3	1,758	0.17%
2022/02/22	0.1	40.00	0	0.00	39.65	0.1	1,779	0.01%
2022/02/17	1	40.00	0	0.00	39.65	1	1,896	0.05%
2022/02/14	1	39.60	0	0.00	39.50	1	1,981	0.05%
2022/02/11	3	40.40	367	40.08	40.10	-364	1,984	-18.35%	大賣/鉅額交易
2022/02/08	3	40.60	0	0.00	40.35	3	2,030	0.15%
2022/02/07	1	40.00	0	0.00	40.00	1	2,050	0.05%
2022/01/24	1	39.30	0	0.00	40.25	1	2,360	0.04%
2022/01/17	1	40.90	0	0.00	41.05	1	2,929	0.03%
2022/01/14	1	40.65	0	0.00	40.70	1	2,925	0.03%
2022/01/13	1	42.10	0	0.00	41.80	1	2,904	0.03%
2022/01/12	0	0.00	1	42.00	41.80	-1	2,903	-0.03%
2022/01/07	2	44.58	9	45.46	43.70	-7	2,813	-0.25%
2022/01/06	0	0.00	1	43.80	44.00	-1	2,553	-0.04%
2022/01/04	0	0.00	2	42.90	42.80	-2	2,535	-0.08%
2021/12/30	3	43.95	3	43.45	43.45	0	2,520	0.00%
2021/12/28	0	0.00	1	43.30	43.30	-1	2,529	-0.04%
2021/12/27	0	0.00	1	43.50	43.10	-1	2,544	-0.04%
2021/12/21	69	42.97	2	42.75	42.75	67	2,579	2.60%
2021/12/20	228	42.72	0	0.00	42.55	228	2,570	8.87%	大買/鉅額交易
2021/12/17	139	42.12	0	0.00	42.10	139	2,564	5.42%	大買/鉅額交易
2021/12/16	1	42.60	1	42.25	42.30	0	2,562	0.00%
2021/12/13	5	42.94	2	43.13	42.50	3	2,648	0.11%
2021/12/10	0	0.00	2	41.80	41.85	-2	2,631	-0.08%
2021/12/06	1	40.40	0	0.00	41.40	1	2,593	0.04%
2021/12/02	1	40.00	0	0.00	40.25	1	2,646	0.04%
2021/11/30	2	40.40	0	0.00	39.50	2	2,641	0.08%
2021/11/29	0	0.00	5	39.98	39.90	-5	2,644	-0.19%
2021/11/26	5	41.10	0	0.00	40.90	5	2,624	0.19%
2021/11/24	4	41.85	0	0.00	41.95	4	2,581	0.15%
2021/11/19	0	0.00	1	41.45	41.40	-1	2,548	-0.04%
2021/11/18	1	40.35	2	41.48	41.35	-1	2,535	-0.04%
2021/11/15	1	41.70	3	41.97	41.85	-2	2,433	-0.08%
2021/11/12	0	0.00	1	40.95	41.30	-1	2,409	-0.04%
2021/11/10	0	0.00	1	40.85	40.70	-1	2,409	-0.04%
2021/11/09	0	0.00	0.8	41.15	40.85	-0.8	2,422	-0.03%
2021/11/08	2	40.60	0	0.00	40.75	2	2,433	0.08%
2021/11/03	0	0.00	1	41.10	41.30	-1	2,493	-0.04%
2021/11/02	1	41.10	2	42.20	40.75	-1	2,478	-0.04%
2021/11/01	5	43.93	8	43.99	43.20	-3	2,378	-0.13%
2021/10/29	5	42.94	6	43.09	42.50	-1	2,209	-0.05%
2021/10/28	5	43.26	2	44.15	44.30	3	2,034	0.15%
2021/10/27	5	40.10	1.1	39.79	40.30	3.9	1,858	0.21%
2021/10/26	2	40.20	4	40.10	39.95	-2	1,849	-0.11%
2021/10/25	67	41.19	75.6	41.14	41.05	-8.6	1,805	-0.47%
2021/10/21	0	0.00	10	38.40	37.90	-10	1,724	-0.58%
2021/10/19	0	0.00	1	38.00	38.35	-1	1,730	-0.06%
2021/10/18	3	37.20	0	0.00	37.60	3	1,739	0.17%
2021/10/14	5	37.05	0	0.00	37.05	5	1,798	0.28%
2021/10/13	6	37.12	0	0.00	37.10	6	1,809	0.33%
2021/10/08	0	0.00	2	38.20	38.30	-2	1,809	-0.11%
2021/10/07	2	38.85	19	38.52	38.95	-17	1,828	-0.93%
2021/10/06	10	38.00	0	0.00	37.75	10	1,851	0.54%
2021/10/05	2	38.53	5	39.00	38.60	-3	1,845	-0.16%
2021/10/04	0	0.00	25	38.86	39.00	-25	1,870	-1.34%
2021/10/01	1.6	38.91	6	39.18	38.45	-4.4	1,908	-0.23%
2021/09/30	5	37.60	7	38.61	38.95	-2	1,909	-0.10%
2021/09/29	0	0.00	2	37.30	37.40	-2	1,875	-0.11%
2021/09/27	2	37.80	0	0.00	37.90	2	1,906	0.10%
2021/09/22	0	0.00	3	38.10	37.20	-3	2,133	-0.14%
2021/09/10	0.1	38.20	0	0.00	38.10	0.1	2,081	0.00%
2021/09/08	3	37.67	11	37.67	36.85	-8	2,092	-0.38%
2021/09/01	0	0.00	3	40.00	39.95	-3	2,137	-0.14%
2021/08/27	2	39.80	0	0.00	39.80	2	2,189	0.09%
2021/08/26	1	39.40	1	39.75	39.50	0	2,203	0.00%
2021/08/25	0	0.00	6	40.38	40.20	-6	2,230	-0.27%
2021/08/24	0	0.00	1	39.30	39.05	-1	2,275	-0.04%
2021/08/23	1	39.00	0	0.00	39.35	1	2,314	0.04%
2021/08/20	2	38.30	1	38.30	38.30	1	2,358	0.04%
2021/08/19	3	38.90	0	0.00	38.60	3	2,385	0.13%
2021/08/17	1	38.85	0	0.00	38.70	1	2,442	0.04%
2021/08/16	52	40.03	1	40.15	39.60	51	2,447	2.08%
2021/08/13	60	39.21	2	39.10	39.10	58	2,458	2.36%
2021/08/12	12	40.44	112	40.03	39.90	-100	2,487	-4.02%	大賣/
2021/08/11	63	40.90	2	39.68	39.80	61	2,508	2.43%
2021/08/10	7	41.94	60	41.52	41.50	-53	2,514	-2.11%
2021/08/09	1	42.60	2	42.65	42.35	-1	2,621	-0.04%
2021/08/06	0	0.00	1	43.10	42.85	-1	2,716	-0.04%
2021/08/04	2	42.95	0	0.00	43.00	2	3,226	0.06%
2021/08/03	20	42.46	0	0.00	42.45	20	3,432	0.58%
2021/08/02	4	42.85	0	0.00	43.00	4	3,511	0.11%
2021/07/29	11	42.94	0	0.00	43.00	11	3,796	0.29%
2021/07/28	2	43.43	2	42.90	42.85	0	3,976	0.00%
2021/07/27	2	43.75	0	0.00	43.65	2	4,514	0.04%
2021/07/23	0	0.00	1	44.70	44.80	-1	5,104	-0.02%
2021/07/21	2	44.28	3	44.05	43.70	-1	6,053	-0.02%
2021/07/20	5	44.52	0	0.00	44.35	5	6,129	0.08%
2021/07/19	1	45.50	0	0.00	44.95	1	6,169	0.02%
2021/07/16	1	45.30	0	0.00	45.40	1	6,246	0.02%
2021/07/15	1	45.40	0	0.00	45.10	1	6,322	0.02%
2021/07/13	3	45.07	1	45.50	44.95	2	6,548	0.03%
2021/07/09	22	44.48	0	0.00	44.65	22	6,681	0.33%
2021/07/08	1	45.80	2	45.25	45.30	-1	6,699	-0.01%
2021/07/07	1	46.10	1	46.20	46.20	0	6,695	0.00%
2021/07/06	0	0.00	1	46.90	46.50	-1	6,703	-0.01%
2021/07/02	2	46.20	2	46.13	46.15	0	6,923	0.00%
2021/06/30	2	47.20	6	46.59	46.60	-4	6,982	-0.06%
2021/06/29	5	47.66	21	47.98	46.95	-16	6,981	-0.23%
2021/06/28	2.1	46.36	1	46.30	46.25	1.1	6,865	0.02%
2021/06/25	2	46.48	0	0.00	46.45	2	7,048	0.03%
2021/06/24	0	0.00	1	46.35	46.35	-1	7,075	-0.01%
2021/06/23	2	45.50	3	46.07	46.60	-1	7,087	-0.01%
2021/06/21	1	45.50	0	0.00	45.15	1	7,091	0.01%
2021/06/18	0	0.00	1	46.40	46.25	-1	7,147	-0.01%
2021/06/17	0	0.00	1	46.15	46.30	-1	7,169	-0.01%
2021/06/16	2	45.80	0	0.00	45.60	2	7,202	0.03%
2021/06/11	0	0.00	1	45.80	46.10	-1	7,259	-0.01%
2021/06/08	0	0.00	5	45.95	45.90	-5	7,324	-0.07%
2021/06/07	1	45.00	1	45.80	45.95	0	7,389	0.00%
2021/06/04	2	46.45	0	0.00	46.25	2	7,465	0.03%
2021/06/03	11	47.19	1	47.40	47.10	10	7,645	0.13%
2021/06/02	0	0.00	2	47.10	46.65	-2	7,765	-0.03%
2021/06/01	3	47.73	0	0.00	47.30	3	7,887	0.04%
2021/05/31	0	0.00	3	46.70	46.10	-3	7,998	-0.04%
2021/05/28	0	0.00	2	46.25	46.20	-2	8,104	-0.02%
2021/05/26	1	45.00	6	45.18	45.10	-5	9,360	-0.05%
2021/05/21	1	45.10	0	0.00	44.65	1	9,294	0.01%
2021/05/20	0	0.00	8	45.20	44.20	-8	9,300	-0.09%
2021/05/19	22	44.84	1	45.20	45.55	21	9,265	0.23%
2021/05/18	18	44.19	6	45.26	45.30	12	9,254	0.13%
2021/05/17	0	0.00	13	44.21	43.40	-13	9,214	-0.14%
2021/05/14	16	48.80	13	48.86	48.20	3	9,147	0.03%
2021/05/13	5	49.78	1	50.60	48.70	4	9,073	0.04%
2021/05/12	8.2	52.66	20	52.65	50.20	-11.8	8,880	-0.13%
2021/05/11	2	51.60	64	52.20	51.00	-62	8,570	-0.72%
2021/05/10	3	52.10	4	52.53	52.10	-1	8,381	-0.01%
2021/05/07	7	52.16	9	51.70	51.80	-2	8,306	-0.02%
2021/05/06	1.2	49.33	14	50.12	49.55	-12.8	8,117	-0.16%
2021/05/05	39	49.92	29	50.10	49.10	10	8,057	0.12%
2021/05/04	28.2	51.96	5	52.34	49.45	23.2	7,886	0.29%
2021/05/03	15	56.25	36	55.38	54.30	-21	7,340	-0.29%
2021/04/29	3.1	55.45	20.1	55.18	54.20	-17	7,002	-0.24%
2021/04/28	70.1	55.45	200.1	56.88	55.40	-130	6,796	-1.91%	大賣/鉅額交易
2021/04/27	188	56.31	47.3	55.70	56.70	140.7	6,320	2.23%	大買/鉅額交易
2021/04/26	2	51.90	7	51.56	51.60	-5	5,953	-0.08%
2021/04/23	1	50.80	0.3	51.00	50.70	0.8	5,875	0.01%
2021/04/22	4	51.15	2	49.50	49.50	2	5,964	0.03%
2021/04/21	2	50.75	2	51.20	50.60	0	5,941	0.00%
2021/04/20	3	51.23	12	51.06	51.50	-9	5,881	-0.15%
2021/04/19	2	51.60	6	52.20	51.10	-4	5,832	-0.07%
2021/04/16	55	50.16	7	49.94	49.85	48	5,667	0.85%
2021/04/15	2	49.20	4	49.75	49.55	-2	5,648	-0.04%
2021/04/14	3	47.98	0.6	48.23	47.75	2.5	5,601	0.04%
2021/04/13	1	49.00	4	49.23	48.65	-3	5,604	-0.05%
2021/04/12	1	49.50	5	49.38	49.35	-4	5,568	-0.07%
2021/04/09	18.1	50.18	2.1	49.91	49.50	16	5,567	0.29%
2021/04/08	4.1	52.18	2	52.20	52.20	2.1	5,458	0.04%
2021/04/07	2	51.10	10	51.20	51.50	-8	5,365	-0.15%
2021/04/06	0.1	50.70	1	51.00	50.80	-0.9	5,325	-0.02%
2021/04/01	0	0.00	1	50.50	50.40	-1	5,304	-0.02%
2021/03/31	1.1	50.11	0	0.00	50.20	1.1	5,278	0.02%
2021/03/30	15.2	50.91	14	50.93	50.90	1.2	5,252	0.02%
2021/03/29	4.1	50.27	0	0.00	50.30	4.1	5,092	0.08%
2021/03/26	0.1	50.20	11	50.08	49.70	-10.9	5,076	-0.21%
2021/03/25	3	49.75	16	49.57	50.10	-13	5,086	-0.26%
2021/03/23	27	50.65	10	50.70	49.70	17	5,191	0.33%
2021/03/22	0	0.00	4	50.35	50.50	-4	5,131	-0.08%
2021/03/19	1	49.80	0	0.00	49.55	1	5,117	0.02%
2021/03/18	4	49.74	5	49.56	49.60	-1	5,131	-0.02%
2021/03/16	1	49.40	3	49.52	49.30	-2	5,242	-0.04%
2021/03/15	4	49.90	1	49.65	49.60	3	5,225	0.06%
2021/03/12	0	0.00	3	50.60	50.30	-3	5,247	-0.06%
2021/03/11	11	50.23	2	50.10	50.70	9	5,268	0.17%
2021/03/10	5	50.64	9	50.39	50.30	-4	5,244	-0.08%
2021/03/09	97	50.97	96	50.78	51.30	1	5,193	0.02%
2021/03/08	25	50.52	40	50.33	49.85	-15	5,083	-0.30%
2021/03/05	18	50.41	53	49.96	49.15	-35	5,033	-0.70%
2021/03/04	2	49.88	11	49.18	50.20	-9	4,909	-0.18%
2021/03/03	21	48.30	14	49.18	49.10	7	4,795	0.15%
2021/03/02	53	49.40	174	51.30	48.10	-121	4,671	-2.59%	大賣/鉅額交易
2021/02/26	380	49.53	231	49.21	50.20	149	4,017	3.71%	大買/大賣/鉅額交易
2021/02/24	6	45.85	0	0.00	45.10	6	3,427	0.18%
2021/02/23	4	45.60	7	45.57	45.80	-3	3,434	-0.09%
2021/02/22	1	45.15	16	45.43	45.80	-15	3,448	-0.43%
2021/02/19	3	44.15	8	44.25	44.65	-5	3,433	-0.15%
2021/02/18	1	44.05	5	43.88	44.55	-4	3,467	-0.12%
2021/02/17	5	44.28	0	0.00	43.60	5	3,462	0.14%
2021/02/03	0	0.00	3	42.82	42.65	-3	3,446	-0.09%
2021/02/02	8	42.78	3	42.97	42.65	5	3,526	0.14%
2021/02/01	10	41.90	0	0.00	41.65	10	3,650	0.27%
2021/01/29	1	42.50	5	42.60	42.60	-4	3,822	-0.10%
2021/01/28	0	0.00	5	43.30	42.80	-5	3,810	-0.13%
2021/01/27	1	43.70	0	0.00	43.80	1	3,789	0.03%
2021/01/25	1	43.35	0	0.00	43.55	1	3,784	0.03%
2021/01/22	2	42.65	2	42.73	43.15	0	3,775	0.00%
2021/01/20	2	44.28	0	0.00	43.45	2	3,747	0.05%
2021/01/19	0	0.00	5	46.10	45.50	-5	3,658	-0.14%
2021/01/18	0	0.00	2	45.88	46.20	-2	3,642	-0.05%
2021/01/15	147	46.85	144	45.76	45.65	3	3,672	0.08%	大買/大賣/
2021/01/14	25	46.15	7	46.02	46.15	18	3,537	0.51%
2021/01/13	1	44.30	1	44.70	44.65	0	3,498	0.00%
2021/01/12	12.3	44.59	1	44.55	44.15	11.3	3,495	0.32%
2021/01/11	0	0.00	1	45.20	45.25	-1	3,491	-0.03%
2021/01/08	33	44.64	40	44.28	44.30	-7	3,529	-0.20%
2021/01/07	16	45.43	1	45.55	45.15	15	3,554	0.42%
2021/01/06	10	46.96	0	0.00	45.55	10	3,535	0.28%
2021/01/04	1	46.40	1	46.75	47.00	0	3,511	0.00%
2020/12/31	1	46.50	1	46.90	46.30	0	3,479	0.00%
2020/12/30	1	46.15	0	0.00	46.50	1	3,450	0.03%
2020/12/29	3	46.40	5	46.80	46.10	-2	3,439	-0.06%
2020/12/28	0	0.00	1	46.70	46.60	-1	3,419	-0.03%
2020/12/24	0	0.00	2	46.00	45.65	-2	3,385	-0.06%
2020/12/23	2	45.03	0	0.00	45.00	2	3,362	0.06%
2020/12/22	0	0.00	2	46.70	45.60	-2	3,377	-0.06%
2020/12/21	4	46.53	1	46.80	46.60	3	3,399	0.09%
2020/12/18	5	46.33	12	46.37	46.50	-7	3,378	-0.21%
2020/12/17	12	45.44	4	45.48	45.85	8	3,335	0.24%
2020/12/16	6	44.35	6	44.41	44.35	0	3,283	0.00%
2020/12/14	4	44.55	2	44.70	44.70	2	3,329	0.06%
2020/12/11	5	44.38	2	46.35	44.20	3	3,371	0.09%
2020/12/10	4	46.76	0	0.00	46.55	4	3,273	0.12%
2020/12/09	13	47.89	1	47.95	47.95	12	3,236	0.37%
2020/12/08	0	0.00	17	48.25	47.65	-17	3,227	-0.53%
2020/12/07	4	48.15	2	48.05	48.10	2	3,192	0.06%
2020/12/04	1	47.50	3	48.03	47.50	-2	3,174	-0.06%
2020/12/01	7	47.56	4	47.71	47.45	3	3,154	0.10%
2020/11/30	2	46.30	1	46.80	46.80	1	3,153	0.03%
2020/11/27	1	46.70	1	46.80	46.70	0	3,468	0.00%
2020/11/26	1	46.30	0	0.00	46.45	1	3,661	0.03%
2020/11/25	2	46.08	0	0.00	46.10	2	3,683	0.05%
2020/11/24	10	46.12	0	0.00	45.90	10	3,694	0.27%
2020/11/23	0	46.30	0	0.00	46.30	0	3,682	0.00%
2020/11/20	1	46.15	0	0.00	46.20	1	3,695	0.03%
2020/11/18	2	46.00	0	0.00	46.00	2	3,700	0.05%
2020/11/17	1	46.00	0	0.00	45.75	1	3,721	0.03%
2020/11/12	15	45.98	0	0.00	45.55	15	3,977	0.38%
2020/11/11	0	0.00	3	46.60	46.55	-3	3,953	-0.08%
2020/11/10	3	46.48	0	0.00	46.10	3	4,035	0.07%
2020/11/09	12	46.88	7	47.11	46.35	5	4,039	0.12%
2020/11/06	8.3	48.69	14	48.21	48.20	-5.7	3,974	-0.14%
2020/11/05	1	50.90	0	0.00	50.90	1	3,849	0.03%
2020/11/04	1	50.10	0	0.00	49.95	1	3,935	0.03%
2020/11/02	1	49.25	0	0.00	49.05	1	4,324	0.02%
2020/10/30	0	0.00	1	50.40	50.40	-1	4,539	-0.02%
2020/10/29	3	48.62	4	49.35	50.20	-1	5,013	-0.02%
2020/10/28	5	50.24	2	49.68	49.60	3	5,864	0.05%
2020/10/27	4	50.88	3	51.50	50.90	1	6,091	0.02%
2020/10/26	2	51.00	1	51.20	51.30	1	6,158	0.02%
2020/10/23	5	52.44	4	53.45	52.30	1	6,175	0.02%
2020/10/22	1	52.00	0	0.00	52.10	1	6,157	0.02%
2020/10/16	2	51.55	0	0.00	51.10	2	6,416	0.03%
2020/10/15	5	52.32	10	52.02	52.50	-5	6,494	-0.08%
2020/10/14	0	0.00	0.3	50.60	50.50	-0.3	6,415	0.00%
2020/10/13	4	50.55	0	0.00	50.50	4	6,414	0.06%
2020/10/12	1	49.50	0	0.00	49.00	1	6,383	0.02%
2020/10/06	2	50.10	13	50.16	50.00	-11	6,421	-0.17%
2020/09/30	3	49.30	3.2	49.22	49.10	-0.2	6,500	0.00%
2020/09/29	0	0.00	5	48.90	48.70	-5	6,522	-0.08%
2020/09/28	0	0.00	5	48.50	48.70	-5	6,576	-0.08%
2020/09/25	3	48.80	4	47.85	47.65	-1	6,644	-0.02%
2020/09/24	15	49.58	0	0.00	49.05	15	6,633	0.23%
2020/09/22	5	50.98	4	51.38	51.00	1	6,726	0.01%
2020/09/21	3	52.80	3	52.30	51.90	0	6,730	0.00%
2020/09/18	6	52.52	0	0.00	53.00	6	6,713	0.09%
2020/09/17	4	52.58	2	52.80	52.30	2	6,733	0.03%
2020/09/16	6	52.27	0	0.00	51.80	6	6,734	0.09%
2020/09/15	0	0.00	39	51.25	52.80	-39	6,707	-0.58%
2020/09/14	5	50.00	1	50.10	50.40	4	6,698	0.06%
2020/09/11	33	49.72	2	50.10	49.70	31	6,744	0.46%
2020/09/09	0	0.00	1	50.50	50.60	-1	6,774	-0.01%
2020/09/08	13	50.07	2	50.00	50.00	11	6,791	0.16%
2020/09/07	11	51.91	0	0.00	51.00	11	6,866	0.16%
2020/09/04	9	52.04	4	52.58	52.60	5	7,056	0.07%
2020/09/03	4	53.70	6	53.67	53.30	-2	7,034	-0.03%
2020/09/02	35	54.97	32	55.25	53.60	3	6,995	0.04%
2020/09/01	50	54.00	65	53.39	54.10	-15	6,747	-0.22%
2020/08/31	1	49.30	1	49.30	49.20	0	6,630	0.00%
2020/08/28	1	49.35	0	0.00	50.30	1	6,630	0.02%
2020/08/26	4	49.98	1	50.10	50.10	3	6,812	0.04%
2020/08/24	2	50.50	0	0.00	50.40	2	6,799	0.03%
2020/08/21	1	51.20	2	51.20	51.00	-1	6,832	-0.01%
2020/08/20	11	50.42	11	50.80	50.00	0	6,892	0.00%
2020/08/19	5	54.08	3	54.23	53.20	2	6,765	0.03%
2020/08/18	3	53.67	2	54.30	53.70	1	6,689	0.01%
2020/08/17	2	53.65	1	54.00	53.50	1	6,637	0.02%
2020/08/14	8	53.39	4	54.33	53.90	4	6,688	0.06%
2020/08/13	13	53.55	11	53.00	53.00	2	6,593	0.03%
2020/08/12	6	54.00	8.3	54.19	53.30	-2.3	6,543	-0.04%
2020/08/11	0	0.00	6	55.32	55.30	-6	6,474	-0.09%
2020/08/07	25	56.68	32	56.86	55.10	-7	6,362	-0.11%
2020/08/06	18	57.90	48	57.47	58.40	-30	6,139	-0.49%
2020/08/05	46.1	57.66	16	57.22	58.00	30.1	6,004	0.50%
2020/08/04	6	57.83	42	57.28	57.50	-36	5,790	-0.62%
2020/08/03	94	54.60	115.3	54.88	56.20	-21.3	5,322	-0.40%	大賣/
2020/07/31	3	51.47	6	51.75	51.90	-3	4,519	-0.07%
2020/07/30	2	47.40	11	47.08	47.20	-9	4,277	-0.21%
2020/07/29	2	45.00	0	0.00	46.25	2	4,222	0.05%
2020/07/27	0	0.00	1	45.25	45.15	-1	4,237	-0.02%
2020/07/24	5	47.24	4	46.80	46.05	1	4,246	0.02%
2020/07/22	41	47.90	10.3	48.21	47.80	30.8	4,254	0.72%
2020/07/21	4	47.63	5	47.27	47.70	-1	4,074	-0.02%
2020/07/20	0	0.00	3	45.55	45.85	-3	3,959	-0.08%
2020/07/17	4	44.64	0	0.00	44.40	4	3,981	0.10%
2020/07/16	1	45.25	0	0.00	45.00	1	4,052	0.02%
2020/07/15	0	0.00	1	45.70	44.80	-1	4,078	-0.02%
2020/07/14	4	45.13	1	45.00	45.00	3	4,213	0.07%
2020/07/13	2	45.35	0	0.00	45.90	2	4,265	0.05%
2020/07/10	1	44.85	2	45.10	44.85	-1	4,348	-0.02%
2020/07/09	1	47.15	6	46.93	46.60	-5	4,459	-0.11%
2020/07/08	3	46.98	7	47.04	46.85	-4	4,491	-0.09%
2020/07/07	3	46.80	5	46.85	46.80	-2	4,490	-0.04%
2020/07/06	1	47.35	0	0.00	47.75	1	4,560	0.02%
2020/07/02	3	47.12	16	47.26	47.35	-13	4,543	-0.29%
2020/07/01	19	47.64	11	47.48	47.30	8	4,521	0.18%
2020/06/30	1	46.50	1	46.50	46.45	0	4,446	0.00%
2020/06/29	1	46.05	0	0.00	46.05	1	4,461	0.02%
2020/06/23	5	46.60	4	46.05	45.90	1	4,455	0.02%
2020/06/22	7	46.69	9	46.70	46.60	-2	4,438	-0.05%
2020/06/19	0	0.00	28	45.99	46.00	-28	4,461	-0.63%
2020/06/18	2	45.10	0.1	45.25	45.10	1.9	4,426	0.04%
2020/06/17	8	45.66	0	0.00	45.05	8	4,391	0.18%
2020/06/16	5	45.22	3	45.40	45.60	2	4,417	0.05%
2020/06/15	7	45.84	11	45.13	45.00	-4	4,478	-0.09%
2020/06/12	3	46.00	2	45.75	46.50	1	4,474	0.02%
2020/06/11	242	47.34	242	47.47	46.30	0	4,393	0.00%	大買/大賣/
2020/06/10	5	45.28	1	45.10	45.30	4	4,204	0.10%
2020/06/09	10	45.00	6	44.79	44.85	4	4,267	0.09%
2020/06/08	18	45.62	1	45.25	45.30	17	4,328	0.39%
2020/06/05	6	45.61	1	45.25	45.85	5	4,260	0.12%
2020/06/04	2	44.85	2	44.15	44.20	0	4,175	0.00%
2020/06/03	17	44.72	21	44.76	44.65	-4	4,185	-0.10%
2020/06/02	6	44.55	16	44.68	45.00	-10	4,107	-0.24%
2020/06/01	1	43.40	6	43.38	43.45	-5	3,947	-0.13%
2020/05/29	1	42.65	0	0.00	42.40	1	3,925	0.03%
2020/05/28	1	43.25	2	43.08	42.15	-1	3,943	-0.03%
2020/05/27	15	43.30	9	43.05	42.80	6	3,904	0.15%
2020/05/26	1	42.05	4	42.30	42.55	-3	3,843	-0.08%
2020/05/25	9	41.81	7	41.98	42.25	2	3,839	0.05%
2020/05/22	13	42.12	14	42.22	41.60	-1	3,868	-0.03%
2020/05/21	1	42.30	14	42.65	41.80	-13	3,876	-0.34%
2020/05/20	3	41.40	0	0.00	41.20	3	3,805	0.08%
2020/05/19	8	41.29	1	41.20	41.45	7	3,818	0.18%
2020/05/18	2	39.50	0	0.00	39.35	2	3,856	0.05%
2020/05/15	1	40.60	1	40.95	40.00	0	3,860	0.00%
2020/05/14	2	41.05	5	41.25	40.60	-3	3,874	-0.08%
2020/05/12	1	42.75	1	42.50	42.75	0	3,841	0.00%
2020/05/11	1	42.65	2	42.78	42.40	-1	3,838	-0.03%
2020/05/08	1	42.00	1	42.45	41.85	0	3,837	0.00%
2020/05/07	1	42.15	5	42.11	41.85	-4	3,836	-0.10%
2020/05/06	0	0.00	1	41.10	41.00	-1	3,807	-0.03%
2020/05/05	8	41.16	4	41.40	41.15	4	3,824	0.10%
2020/05/04	7	41.11	0	0.00	40.90	7	3,857	0.18%
2020/04/30	2	42.18	21	42.47	42.05	-19	3,858	-0.49%
2020/04/29	10	42.76	4	42.90	42.50	6	3,850	0.16%
2020/04/28	3	42.50	2	43.10	42.45	1	3,845	0.03%
2020/04/27	3	42.13	7	42.49	42.75	-4	3,893	-0.10%
2020/04/24	0	0.00	3	41.10	41.30	-3	3,820	-0.08%
2020/04/23	6	41.47	0	0.00	41.05	6	3,823	0.16%
2020/04/22	3	40.75	0	0.00	41.25	3	3,804	0.08%
2020/04/21	0	0.00	3	39.90	39.80	-3	3,766	-0.08%
2020/04/20	8	41.73	8	41.98	42.20	0	3,695	0.00%
2020/04/17	4	42.18	12	42.53	41.60	-8	3,670	-0.22%
2020/04/16	3	40.95	11	41.94	42.35	-8	3,527	-0.23%
2020/04/15	6	41.08	38	40.96	41.00	-32	3,469	-0.92%
2020/04/14	51	40.62	17	41.09	41.50	34	3,430	0.99%
2020/04/13	0	0.00	2	39.60	38.85	-2	3,288	-0.06%
2020/04/09	21	39.43	7	39.31	38.55	14	3,263	0.43%
2020/04/08	31	37.10	35	37.05	37.50	-4	3,168	-0.13%
2020/04/07	5	36.50	3	36.60	36.50	2	3,124	0.06%
2020/04/06	2	35.45	2	35.35	35.55	0	3,130	0.00%
2020/04/01	2	35.05	0	0.00	35.30	2	3,132	0.06%
2020/03/27	6	35.72	1	34.90	34.80	5	3,074	0.16%
2020/03/26	5	34.95	7	35.44	35.65	-2	3,032	-0.07%
2020/03/25	20.1	35.62	2	35.85	35.45	18.1	2,985	0.61%
2020/03/24	2	34.28	7	34.40	34.00	-5	2,911	-0.17%
2020/03/23	7	32.69	0	0.00	32.65	7	2,919	0.24%
2020/03/20	2	33.70	0	0.00	34.00	2	2,908	0.07%
2020/03/19	4	32.54	9	31.77	31.70	-5	2,868	-0.17%
2020/03/18	1	35.65	8	36.18	35.20	-7	2,785	-0.25%
2020/03/17	0	0.00	1	36.70	36.00	-1	2,738	-0.04%
2020/03/16	3	38.85	2	38.90	37.00	1	2,702	0.04%
2020/03/13	2	38.30	1	38.30	39.05	1	2,719	0.04%
2020/03/12	7	41.61	5	41.80	42.10	2	2,630	0.08%
2020/03/09	2	44.35	0	0.00	44.55	2	2,495	0.08%
2020/03/06	2	45.75	3	45.70	45.65	-1	2,446	-0.04%
2020/03/03	3	46.20	1	46.05	46.85	2	2,464	0.08%
2020/03/02	6	45.02	1	45.15	45.20	5	2,432	0.21%
2020/02/27	1	45.00	9	45.16	44.85	-8	2,427	-0.33%
2020/02/26	2	46.90	2	47.15	46.40	0	2,382	0.00%
2020/02/25	2	47.30	0	0.00	46.90	2	2,365	0.08%
2020/02/21	2	47.65	0	0.00	47.65	2	2,345	0.09%
2020/02/20	12	48.06	0	0.00	47.80	12	2,337	0.51%
2020/02/19	9	48.54	3	48.35	48.20	6	2,331	0.26%
2020/02/18	13	47.98	0	0.00	48.40	13	2,295	0.57%
2020/02/14	3	47.45	0	0.00	47.45	3	2,350	0.13%
2020/02/12	0	0.00	1	47.20	47.40	-1	2,698	-0.04%
2020/02/10	1	44.40	4	45.05	45.05	-3	3,051	-0.10%
2020/02/07	2	45.25	0	0.00	45.30	2	3,249	0.06%
2020/02/06	0	0.00	1	46.55	46.75	-1	3,275	-0.03%
2020/02/05	1	46.10	0	0.00	46.10	1	3,350	0.03%
2020/02/04	0	0.00	4	47.29	47.40	-4	3,391	-0.12%
2020/02/03	0	0.00	6	43.85	45.20	-6	3,480	-0.17%
2020/01/31	5	47.70	0	0.00	47.50	5	3,623	0.14%
2020/01/30	1	48.50	2	48.10	48.00	-1	4,256	-0.02%
2020/01/20	5	53.40	1	53.50	53.30	4	4,267	0.09%
2020/01/14	3	54.10	0	0.00	54.10	3	4,570	0.07%
2020/01/10	2	53.15	2	53.00	53.10	0	4,678	0.00%
2020/01/09	2	53.00	1	53.10	53.10	1	4,779	0.02%
2020/01/08	3	52.87	1	52.60	52.60	2	5,326	0.04%
2020/01/07	3	55.17	1	55.50	54.70	2	5,663	0.04%
2020/01/06	2	55.80	2	55.80	55.60	0	5,675	0.00%
2020/01/03	3	56.53	0	0.00	56.60	3	5,665	0.05%
2020/01/02	2	57.55	2	57.25	57.70	0	5,681	0.00%
2019/12/31	0	0.00	1	56.90	56.80	-1	5,674	-0.02%
2019/12/30	5	57.50	1	56.70	56.70	4	5,737	0.07%
2019/12/27	1	57.10	3	56.97	57.10	-2	5,690	-0.04%
2019/12/24	1	55.60	0	0.00	55.70	1	5,699	0.02%
2019/12/23	0	0.00	1	56.50	56.40	-1	5,716	-0.02%
2019/12/20	0	0.00	2	56.20	56.20	-2	5,724	-0.03%
2019/12/19	4	56.30	0	0.00	56.50	4	5,743	0.07%
2019/12/17	0	0.00	1	57.00	57.00	-1	5,855	-0.02%
2019/12/16	0	0.00	1	56.90	56.90	-1	5,898	-0.02%
2019/12/13	1	56.30	1	56.00	56.00	0	5,931	0.00%
2019/12/12	1	57.10	3	56.93	57.00	-2	5,935	-0.03%
2019/12/11	1	57.40	1	57.60	57.10	0	5,931	0.00%
2019/12/10	1	57.20	7	56.99	57.60	-6	5,945	-0.10%
2019/12/06	0	0.00	1	55.50	55.60	-1	5,930	-0.02%
2019/12/05	2	55.50	3	55.50	55.50	-1	5,982	-0.02%
2019/12/04	5	55.04	2	55.20	54.60	3	5,992	0.05%
2019/12/03	2	54.95	1	55.30	55.30	1	6,008	0.02%
2019/12/02	3	54.80	2	54.45	54.60	1	6,029	0.02%
2019/11/29	2	55.55	1	55.60	55.40	1	6,032	0.02%
2019/11/28	10	56.30	1	56.20	56.10	9	6,059	0.15%
2019/11/27	2	55.40	0	0.00	55.50	2	6,163	0.03%
2019/11/26	0	0.00	1	55.70	55.00	-1	6,273	-0.02%
2019/11/25	0	0.00	1	55.70	55.70	-1	6,379	-0.02%
2019/11/21	10	55.50	6	54.95	55.80	4	6,645	0.06%
2019/11/20	7	55.31	0	0.00	55.10	7	6,689	0.10%
2019/11/19	8	56.25	2	56.40	56.30	6	6,725	0.09%
2019/11/18	1	56.20	0	0.00	56.10	1	6,827	0.01%
2019/11/15	0	0.00	1	56.00	56.00	-1	6,878	-0.01%
2019/11/14	13	55.25	0	0.00	55.00	13	6,901	0.19%
2019/11/13	5	56.14	2	56.60	56.10	3	6,916	0.04%
2019/11/12	9	56.17	12	56.61	57.00	-3	6,993	-0.04%
2019/11/11	30	57.09	6	57.10	55.80	24	7,019	0.34%
2019/11/08	18	60.83	9	60.70	60.10	9	6,897	0.13%
2019/11/07	14	64.01	12	64.42	62.80	2	6,827	0.03%
2019/11/06	80	69.01	94	69.06	66.30	-14	6,655	-0.21%
2019/11/05	3	68.07	5	67.58	67.20	-2	6,493	-0.03%
2019/11/04	3	68.57	11	67.95	67.70	-8	6,517	-0.12%
2019/11/01	5	67.06	7	67.19	67.60	-2	6,488	-0.03%
2019/10/31	10	66.66	3	66.37	66.30	7	6,466	0.11%
2019/10/30	18	66.74	15	67.28	67.20	3	6,403	0.05%
2019/10/29	189	67.56	218	67.94	67.70	-29	6,323	-0.46%	大買/大賣/
2019/10/28	1	64.00	2	63.75	63.80	-1	5,741	-0.02%
2019/10/25	7	62.84	2	62.70	62.50	5	5,747	0.09%
2019/10/24	1	62.80	4	63.15	63.20	-3	5,844	-0.05%
2019/10/23	31	62.24	2	63.05	62.40	29	5,862	0.49%
2019/10/22	17	63.74	14	63.69	63.00	3	5,810	0.05%
2019/10/21	2	62.75	37	62.05	62.80	-35	5,646	-0.62%
2019/10/18	2	61.65	23	61.93	62.10	-21	5,594	-0.38%
2019/10/17	2	62.25	12	62.22	62.10	-10	5,546	-0.18%
2019/10/16	67	64.27	77	64.75	61.40	-10	5,476	-0.18%
2019/10/15	118	62.43	152	62.81	64.20	-34	5,053	-0.67%	大買/大賣/
2019/10/14	3	58.40	7	58.33	58.40	-4	4,701	-0.09%
2019/10/09	1	57.10	10	57.50	57.60	-9	4,676	-0.19%
2019/10/08	6	58.60	10	57.80	57.80	-4	4,685	-0.09%
2019/10/07	0	0.00	11	57.78	58.00	-11	4,676	-0.24%
2019/10/04	15	57.34	2	57.90	56.80	13	4,681	0.28%
2019/10/02	0	0.00	1	57.00	57.10	-1	4,791	-0.02%
2019/10/01	1	56.80	2	56.60	56.60	-1	4,833	-0.02%
2019/09/27	3	56.10	1	56.80	55.90	2	5,072	0.04%
2019/09/26	1	57.20	0	0.00	57.10	1	5,106	0.02%
2019/09/25	0	0.00	2	58.00	57.80	-2	5,178	-0.04%
2019/09/24	5	58.90	5	58.80	58.60	0	5,201	0.00%
2019/09/23	1	57.50	2	58.70	58.90	-1	5,188	-0.02%
2019/09/20	91	58.87	93	59.22	57.80	-2	5,158	-0.04%
2019/09/19	38	58.29	41	58.33	58.30	-3	5,046	-0.06%
2019/09/18	2	57.15	3	57.93	57.20	-1	5,058	-0.02%
2019/09/17	1	56.90	0	0.00	56.80	1	5,021	0.02%
2019/09/16	16	57.83	17	57.52	57.60	-1	5,045	-0.02%
2019/09/12	3	57.77	2	58.35	57.80	1	5,051	0.02%
2019/09/11	1	57.00	0	0.00	57.00	1	5,020	0.02%
2019/09/10	2	57.80	1	57.00	57.00	1	5,016	0.02%
2019/09/09	5	58.30	3	58.40	57.80	2	5,071	0.04%
2019/09/06	1	57.00	2	57.00	56.90	-1	5,046	-0.02%
2019/09/05	1	57.50	2	57.40	56.80	-1	5,029	-0.02%
2019/09/03	2	57.10	1	57.10	56.90	1	5,016	0.02%
2019/09/02	5	57.10	0	0.00	57.10	5	5,012	0.10%
2019/08/30	10	57.03	5	57.36	56.80	5	5,006	0.10%
2019/08/29	11	58.18	9	58.03	58.00	2	4,901	0.04%
2019/08/28	10	59.41	19	59.18	59.20	-9	4,787	-0.19%
2019/08/27	6	58.13	25	58.96	59.50	-19	4,670	-0.41%
2019/08/26	2	56.55	0	0.00	56.80	2	4,483	0.04%
2019/08/23	3	57.70	5	57.72	57.90	-2	4,476	-0.04%
2019/08/22	15	57.60	11	58.05	57.20	4	4,483	0.09%
2019/08/21	4	56.20	8	57.15	57.50	-4	4,433	-0.09%
2019/08/19	1	56.60	8	56.68	56.90	-7	4,309	-0.16%
2019/08/16	2	56.05	1	56.00	56.10	1	4,274	0.02%
2019/08/15	1	55.60	26	55.05	56.30	-25	4,212	-0.59%
2019/08/14	25	56.32	16	54.97	55.20	9	4,113	0.22%
2019/08/13	13	55.73	5	55.78	55.90	8	3,973	0.20%
2019/08/12	3	54.83	17	55.04	55.30	-14	3,906	-0.36%
2019/08/08	0	0.00	6	53.48	53.40	-6	3,809	-0.16%
2019/08/07	1	52.80	0	0.00	52.20	1	3,784	0.03%
2019/08/06	3	50.47	6	51.04	52.20	-3	3,783	-0.08%
2019/08/05	6	51.20	15	50.56	50.00	-9	3,728	-0.24%
2019/08/02	2	52.65	5	52.48	52.30	-3	3,701	-0.08%
2019/08/01	2	54.60	2	54.90	54.40	0	3,686	0.00%
2019/07/31	12	55.51	12	55.14	55.60	0	3,662	0.00%
2019/07/30	3	54.23	6	54.63	54.20	-3	3,576	-0.08%
2019/07/29	16	55.11	8	55.05	54.10	8	3,565	0.22%
2019/07/26	36	54.62	30	54.51	55.00	6	3,490	0.17%
2019/07/25	6	53.03	5	53.52	53.80	1	3,391	0.03%
2019/07/24	2	52.50	2	52.90	52.60	0	3,365	0.00%
2019/07/23	6	52.95	0	0.00	52.40	6	3,432	0.17%
2019/07/22	1	52.30	5	52.40	52.20	-4	3,480	-0.11%
2019/07/19	0	0.00	1	52.40	52.20	-1	3,482	-0.03%
2019/07/18	7	52.49	0	0.00	52.10	7	3,514	0.20%
2019/07/17	31	53.82	44	53.79	53.30	-13	3,537	-0.37%
2019/07/16	0	0.00	5	53.30	53.30	-5	3,436	-0.15%
2019/07/15	0	0.00	1	52.90	52.70	-1	3,432	-0.03%
2019/07/12	0	0.00	23	52.83	52.70	-23	3,525	-0.65%
2019/07/11	2	53.30	2	53.00	52.70	0	3,582	0.00%
2019/07/10	1	53.30	0	0.00	52.70	1	3,623	0.03%
2019/07/09	0	0.00	1	52.90	52.40	-1	4,039	-0.02%
2019/07/08	3	53.77	5	54.20	53.00	-2	4,095	-0.05%
2019/07/05	4	52.53	2	52.80	53.00	2	4,034	0.05%
2019/07/04	47	52.57	25	52.89	52.40	22	4,054	0.54%
2019/07/03	4	51.70	7	51.64	51.10	-3	3,897	-0.08%
2019/07/02	15	51.16	9	51.80	51.90	6	3,988	0.15%
2019/07/01	0	0.00	2	50.80	50.70	-2	3,962	-0.05%
2019/06/28	1.1	50.25	1	49.55	49.55	0.1	4,010	0.00%
2019/06/25	6	50.70	6	51.40	50.00	0	4,187	0.00%
2019/06/24	0	0.00	1	50.10	49.80	-1	4,178	-0.02%
2019/06/21	6	50.32	0	0.00	49.35	6	4,231	0.14%
2019/06/19	2	50.30	0	0.00	50.30	2	4,375	0.05%
2019/06/17	30	51.85	35	51.49	50.10	-5	4,685	-0.11%
2019/06/14	1	49.80	3	49.90	50.70	-2	5,180	-0.04%
2019/06/13	2	49.40	0	0.00	49.25	2	5,243	0.04%
2019/06/12	2	49.25	0	0.00	49.20	2	5,318	0.04%
2019/06/11	2	49.35	9	49.94	49.60	-7	5,363	-0.13%
2019/06/10	3	48.80	1	48.85	48.70	2	5,361	0.04%
2019/06/06	6	48.63	0	0.00	48.00	6	5,424	0.11%
2019/06/05	1	50.00	2	49.35	49.00	-1	5,527	-0.02%
2019/06/04	2	49.58	1	49.30	49.30	1	5,692	0.02%
2019/05/31	2	49.80	2	50.20	50.20	0	5,830	0.00%
2019/05/30	2	51.20	1	50.80	49.75	1	5,885	0.02%
2019/05/29	12	50.53	19	50.52	50.40	-7	5,846	-0.12%
2019/05/28	1	49.60	0	0.00	49.00	1	5,787	0.02%
2019/05/27	2	47.73	2	48.60	49.20	0	5,793	0.00%
2019/05/24	10	48.35	1	49.20	47.70	9	5,805	0.16%
2019/05/23	10	48.67	5	48.96	49.00	5	5,822	0.09%
2019/05/22	2	49.80	3	50.00	49.80	-1	6,129	-0.02%
2019/05/21	8	48.50	3	49.37	49.60	5	6,289	0.08%
2019/05/20	7	49.04	0	0.00	48.75	7	6,404	0.11%
2019/05/17	9	49.81	1	49.55	50.00	8	6,443	0.12%
2019/05/16	7	50.57	1	50.20	50.20	6	6,457	0.09%
2019/05/15	1	52.10	1	51.50	51.50	0	6,640	0.00%
2019/05/13	5	51.50	0	0.00	51.00	5	6,863	0.07%
2019/05/10	11	53.30	11	52.80	52.90	0	6,886	0.00%
2019/05/09	3	54.73	5	54.80	53.60	-2	6,898	-0.03%
2019/05/08	4	55.33	0	0.00	55.00	4	6,883	0.06%
2019/05/07	1	56.10	0	0.00	56.10	1	6,955	0.01%
2019/05/06	8	56.25	23	56.39	55.90	-15	6,964	-0.22%
2019/05/03	7	58.14	1	58.40	58.20	6	6,923	0.09%
2019/04/30	0	0.00	4	56.95	57.00	-4	6,883	-0.06%
2019/04/29	4	55.75	2	56.15	55.40	2	6,868	0.03%
2019/04/26	5	57.48	4	57.50	57.10	1	6,828	0.01%
2019/04/25	0	0.00	1	58.90	58.60	-1	6,898	-0.01%
2019/04/24	2	60.00	3	59.07	58.70	-1	6,943	-0.01%
2019/04/23	1	59.90	1	60.00	59.90	0	6,911	0.00%
2019/04/22	6	59.00	0	0.00	58.80	6	6,873	0.09%
2019/04/19	1	58.10	0	0.00	58.50	1	6,956	0.01%
2019/04/18	1	59.60	1	59.20	58.10	0	6,932	0.00%
2019/04/17	4	60.03	4	60.20	59.60	0	6,917	0.00%
2019/04/16	3	60.37	3	60.60	60.60	0	6,899	0.00%
2019/04/15	163	63.42	156	63.48	61.10	7	6,995	0.10%	大買/大賣/
2019/04/12	3	59.13	5	58.58	59.60	-2	6,710	-0.03%
2019/04/11	2	59.35	5	58.40	58.00	-3	6,682	-0.04%
2019/04/10	10	59.51	1	59.70	59.40	9	6,618	0.14%
2019/04/09	7	60.21	1	60.20	60.30	6	6,559	0.09%
2019/04/08	4	61.83	5	61.88	61.70	-1	6,502	-0.02%
2019/04/03	3	60.30	6	60.12	60.00	-3	6,381	-0.05%
2019/04/02	1	60.10	4	59.78	59.60	-3	6,346	-0.05%
2019/04/01	3	58.83	18	59.35	59.40	-15	6,285	-0.24%
2019/03/29	3	58.33	2	58.25	58.20	1	6,159	0.02%
2019/03/28	1	57.80	5	57.48	58.10	-4	6,165	-0.06%
2019/03/27	0	0.00	9	57.76	58.10	-9	6,192	-0.15%
2019/03/26	15	58.02	2	57.65	57.60	13	6,158	0.21%
2019/03/25	3	57.37	6	57.13	57.50	-3	6,139	-0.05%
2019/03/22	5	59.36	29	60.43	59.10	-24	6,089	-0.39%
2019/03/21	31	60.97	30	60.78	60.50	1	6,019	0.02%
2019/03/20	113	60.01	167	59.97	60.10	-54	5,947	-0.91%	大買/大賣/
2019/03/19	478	59.42	443	59.63	60.10	35	5,852	0.60%	大買/大賣/
2019/03/18	41	56.30	4	56.10	55.50	37	5,334	0.69%
2019/03/15	12	55.51	6	55.72	55.30	6	5,433	0.11%
2019/03/14	2	55.45	2	55.20	54.90	0	5,714	0.00%
2019/03/13	0	0.00	1	54.90	55.00	-1	5,895	-0.02%
2019/03/12	1	54.80	1	54.80	54.50	0	5,936	0.00%
2019/03/11	12	55.52	15	55.43	55.00	-3	6,024	-0.05%
2019/03/08	20	54.77	33	54.43	54.30	-13	6,167	-0.21%
2019/03/07	1	53.00	1	53.70	53.00	0	6,259	0.00%
2019/03/06	2	54.20	26	54.31	54.60	-24	6,341	-0.38%
2019/03/05	13	53.53	72	53.44	53.80	-59	6,336	-0.93%
2019/03/04	33	52.61	2	52.60	52.50	31	6,321	0.49%
2019/02/27	0	0.00	2	52.50	52.30	-2	6,369	-0.03%
2019/02/26	2	52.85	13	52.52	52.50	-11	6,482	-0.17%
2019/02/25	2	53.55	0	0.00	53.20	2	6,681	0.03%
2019/02/22	3	53.70	1	53.50	53.50	2	6,774	0.03%
2019/02/21	111	55.73	47	55.48	54.40	64	6,807	0.94%	大買/
2019/02/20	1	54.80	6	54.40	54.30	-5	6,657	-0.08%
2019/02/19	7	53.26	12	53.48	53.70	-5	6,603	-0.08%
2019/02/18	3	52.53	0	0.00	52.00	3	6,641	0.05%
2019/02/15	1	52.10	5	52.52	52.40	-4	7,038	-0.06%
2019/02/14	11	54.73	20	54.54	53.10	-9	7,195	-0.13%
2019/02/13	3	52.33	1	53.60	52.20	2	7,106	0.03%
2019/02/12	3	53.40	7	53.54	54.20	-4	7,212	-0.06%
2019/02/11	0	0.00	4	51.68	52.00	-4	7,137	-0.06%
2019/01/30	8	51.89	2	52.50	50.90	6	7,254	0.08%
2019/01/29	1	50.90	1	51.80	51.80	0	7,308	0.00%
2019/01/28	6	52.00	9	51.79	51.60	-3	7,372	-0.04%
2019/01/25	0	0.00	45	50.30	50.30	-45	7,634	-0.59%
2019/01/24	8	49.43	1	49.30	49.30	7	7,777	0.09%
2019/01/23	2	49.80	0	0.00	49.65	2	7,877	0.03%
2019/01/22	36	49.88	0	0.00	49.40	36	7,930	0.45%
2019/01/21	4	49.75	2	49.93	49.60	2	8,009	0.02%
2019/01/18	5	49.16	1	49.45	49.45	4	8,180	0.05%
2019/01/17	21	50.81	14	50.89	49.35	7	8,256	0.08%
2019/01/16	0	0.00	4	51.50	51.80	-4	8,237	-0.05%
2019/01/15	3	50.70	5	51.08	50.70	-2	8,293	-0.02%
2019/01/14	2	50.20	2	50.50	50.50	0	8,449	0.00%
2019/01/11	12	51.63	10	52.08	50.70	2	8,592	0.02%
2019/01/10	1	51.30	0	0.00	51.20	1	8,559	0.01%
2019/01/09	0	0.00	3	51.60	51.60	-3	8,609	-0.03%
2019/01/08	1	51.00	1	50.60	50.60	0	8,576	0.00%
2019/01/07	5	50.60	12	50.28	50.30	-7	8,570	-0.08%
2019/01/04	3	46.20	6	47.71	48.50	-3	8,513	-0.04%
2019/01/03	4	46.61	1	47.10	46.60	3	8,602	0.03%
2018/12/28	1	48.25	5	48.19	48.30	-4	8,878	-0.05%
2018/12/27	2	48.45	3	48.45	48.00	-1	9,013	-0.01%
2018/12/26	8	47.75	3	48.73	47.10	5	9,083	0.06%
2018/12/25	1	46.80	3	47.42	48.20	-2	9,276	-0.02%
2018/12/24	2	47.78	1	47.95	47.85	1	9,394	0.01%
2018/12/21	2	46.70	6	47.89	49.00	-4	9,683	-0.04%
2018/12/20	3	47.23	0	0.00	47.00	3	9,656	0.03%
2018/12/19	2	48.20	0	0.00	48.10	2	9,624	0.02%
2018/12/18	2	48.05	3	48.50	48.00	-1	9,619	-0.01%
2018/12/17	7	49.27	6	48.93	48.80	1	9,591	0.01%
2018/12/14	3	48.62	3	49.33	49.35	0	9,598	0.00%
2018/12/13	2	48.55	4	48.89	49.30	-2	9,544	-0.02%
2018/12/12	1	49.85	4	49.54	49.45	-3	9,529	-0.03%
2018/12/11	2	48.00	3	47.83	48.30	-1	9,458	-0.01%
2018/12/10	19	46.61	19	46.94	46.90	0	9,421	0.00%
2018/12/07	46	49.95	18	49.61	49.35	28	9,252	0.30%
2018/12/06	23	53.40	30	54.16	51.50	-7	8,950	-0.08%
2018/12/05	2	54.80	0	0.00	54.90	2	8,793	0.02%
2018/12/04	4	56.18	5	56.66	56.00	-1	8,855	-0.01%
2018/12/03	20	55.75	11	55.89	56.10	9	8,835	0.10%
2018/11/30	18	53.31	18	53.43	52.90	0	8,718	0.00%
2018/11/29	1	52.00	1	53.50	52.00	0	8,458	0.00%
2018/11/28	0	0.00	2	51.55	51.90	-2	8,366	-0.02%
2018/11/27	0	0.00	3	50.60	51.00	-3	8,404	-0.04%
2018/11/26	2	49.58	4	49.59	49.40	-2	8,372	-0.02%
2018/11/23	12	49.73	4	50.04	48.70	8	8,377	0.10%
2018/11/22	9	53.47	17	52.98	50.60	-8	8,321	-0.10%
2018/11/21	13	52.89	15	53.28	53.10	-2	8,119	-0.02%
2018/11/20	1	52.20	1	52.40	52.70	0	8,002	0.00%
2018/11/19	95	53.64	97	53.61	53.40	-2	7,924	-0.03%
2018/11/16	17	53.14	14	52.74	51.60	3	7,764	0.04%
2018/11/15	67	52.28	57	52.19	52.40	10	7,696	0.13%
2018/11/14	27	52.36	36	52.62	52.50	-9	7,556	-0.12%
2018/11/13	16	49.50	26	49.47	49.50	-10	7,234	-0.14%
2018/11/12	2	48.88	5	49.33	48.95	-3	7,046	-0.04%
2018/11/09	18	48.15	27	48.53	48.90	-9	6,990	-0.13%
2018/11/08	2	47.83	3	48.20	47.05	-1	6,783	-0.01%
2018/11/07	16	47.52	6	47.80	47.95	10	6,736	0.15%
2018/11/06	5	47.86	6	46.80	46.30	-1	6,684	-0.01%
2018/11/05	10	47.24	2	47.20	47.40	8	6,588	0.12%
2018/11/02	77	48.03	60	48.12	48.20	17	6,511	0.26%
2018/11/01	8	49.25	13	50.57	51.30	-5	6,165	-0.08%
2018/10/31	5	48.85	1	49.50	48.00	4	6,075	0.07%
2018/10/30	3	48.15	9	48.41	48.50	-6	6,028	-0.10%
2018/10/29	10	46.96	15	46.97	47.65	-5	6,022	-0.08%
2018/10/26	19	47.77	8	48.06	46.00	11	6,001	0.18%
2018/10/25	9	48.18	17	48.79	48.45	-8	5,967	-0.13%
2018/10/24	314	51.73	307	51.48	50.90	7	5,993	0.12%	大買/大賣/
2018/10/23	9	51.80	17	51.86	50.70	-8	5,973	-0.13%
2018/10/22	11	52.33	14	52.30	52.30	-3	6,050	-0.05%
2018/10/19	9	49.31	16	49.38	50.70	-7	5,930	-0.12%
2018/10/18	10	49.15	5	49.64	48.45	5	5,829	0.09%
2018/10/17	1	49.50	2	48.85	48.25	-1	5,994	-0.02%
2018/10/16	3	48.28	3	48.30	48.10	0	6,125	0.00%
2018/10/15	3	47.02	1	47.70	47.40	2	6,159	0.03%
2018/10/12	7	44.72	2	45.10	47.00	5	6,344	0.08%
2018/10/11	18	44.76	16	44.62	44.45	2	6,514	0.03%
2018/10/09	107	50.00	107	50.06	48.75	0	6,289	0.00%	大買/大賣/
2018/10/08	6	53.57	7	54.87	53.40	-1	6,050	-0.02%
2018/10/05	13	54.33	10	53.98	53.30	3	5,974	0.05%
2018/10/04	14	55.38	8	55.80	56.70	6	5,850	0.10%
2018/10/03	17	57.45	17	57.61	56.10	0	5,789	0.00%
2018/10/02	26	56.00	31	56.20	55.70	-5	5,593	-0.09%
2018/10/01	66	56.07	81	56.03	57.50	-15	5,482	-0.27%
2018/09/28	13	52.48	8	52.18	52.40	5	5,263	0.10%
2018/09/27	5	51.50	1	51.30	51.30	4	5,242	0.08%
2018/09/26	8	51.90	6	52.03	51.70	2	5,240	0.04%
2018/09/25	11	50.82	1	52.10	51.50	10	5,224	0.19%
2018/09/21	3	50.87	2	51.40	51.40	1	5,236	0.02%
2018/09/20	3	50.63	5	50.22	50.20	-2	5,264	-0.04%
2018/09/19	4	51.13	11	51.11	50.90	-7	5,261	-0.13%
2018/09/18	1	50.80	2	50.20	50.30	-1	5,259	-0.02%
2018/09/17	8	51.45	2	52.10	51.40	6	5,256	0.11%
2018/09/14	2	51.50	1	51.80	52.00	1	5,238	0.02%
2018/09/13	2	51.15	3	50.90	50.70	-1	5,246	-0.02%
2018/09/11	1	48.70	0	0.00	50.50	1	5,246	0.02%
2018/09/10	6	50.03	1	48.20	48.20	5	5,217	0.10%
2018/09/07	9	51.98	15	51.09	51.40	-6	5,124	-0.12%
2018/09/06	9	56.40	11	56.25	55.10	-2	5,042	-0.04%
2018/09/05	0	0.00	1	55.00	54.80	-1	4,910	-0.02%
2018/09/04	1	54.70	1	54.80	54.80	0	4,947	0.00%
2018/09/03	20	54.85	5	55.56	54.60	15	4,929	0.30%
2018/08/31	2	58.15	0	0.00	57.50	2	4,856	0.04%
2018/08/29	9	57.29	6	57.50	58.40	3	5,200	0.06%
2018/08/28	2	56.10	1	56.10	55.50	1	5,216	0.02%
2018/08/27	1	55.20	2	54.60	55.20	-1	5,241	-0.02%
2018/08/24	1	54.10	1	53.40	53.40	0	5,258	0.00%
2018/08/23	5	54.10	5	53.94	53.90	0	5,307	0.00%
2018/08/22	7	54.11	10	54.34	54.30	-3	5,357	-0.06%
2018/08/21	4	53.23	2	53.75	53.50	2	5,428	0.04%
2018/08/20	7	54.36	8	54.15	53.30	-1	5,452	-0.02%
2018/08/17	3	57.30	3	56.90	56.90	0	5,360	0.00%
2018/08/16	5	56.04	3	56.80	56.70	2	5,465	0.04%
2018/08/15	1	57.60	2	58.30	57.60	-1	5,472	-0.02%
2018/08/14	1	58.20	3.3	59.09	58.90	-2.3	5,475	-0.04%
2018/08/13	11	58.34	7	58.66	58.20	4	5,609	0.07%
2018/08/10	0	0.00	1	61.80	61.30	-1	5,574	-0.02%
2018/08/09	0	0.00	3	61.77	61.70	-3	5,699	-0.05%
2018/08/08	5	62.76	1	62.60	62.30	4	5,729	0.07%
2018/08/07	4	63.45	5	63.58	62.30	-1	5,763	-0.02%
2018/08/06	4	62.53	5	63.08	63.10	-1	5,704	-0.02%
2018/08/03	3	62.50	3	62.37	61.80	0	5,672	0.00%
2018/08/02	2	61.25	0	0.00	61.10	2	5,662	0.04%
2018/08/01	17	62.49	13	62.61	62.50	4	5,636	0.07%
2018/07/31	4	61.88	4	62.00	60.60	0	5,546	0.00%
2018/07/30	5	60.60	1	60.80	60.40	4	5,491	0.07%
2018/07/27	5	61.34	2	61.95	62.20	3	5,676	0.05%
2018/07/26	1	60.50	0	0.00	61.00	1	5,536	0.02%
2018/07/25	0	0.00	1	61.10	60.80	-1	5,528	-0.02%
2018/07/24	26	60.98	24	61.09	61.10	2	5,503	0.04%
2018/07/23	15	65.80	11	64.08	63.60	4	5,308	0.08%
2018/07/20	4	67.13	5	67.54	67.80	-1	5,209	-0.02%
2018/07/19	20	67.72	24	66.97	66.30	-4	5,284	-0.08%
2018/07/18	5	66.44	20.1	66.22	67.90	-15.1	5,321	-0.28%
2018/07/17	2	63.20	0	0.00	62.30	2	5,165	0.04%
2018/07/16	3	62.60	0	0.00	62.90	3	5,326	0.06%
2018/07/13	9	62.56	4	62.53	62.40	5	5,435	0.09%
2018/07/12	0	0.00	1	61.70	61.70	-1	5,790	-0.02%
2018/07/11	1	61.10	2	60.85	60.50	-1	6,117	-0.02%
2018/07/10	1	59.10	0	0.00	59.40	1	6,364	0.02%
2018/07/09	0	0.00	3	61.40	61.00	-3	6,770	-0.04%
2018/07/05	2	62.70	0	0.00	61.70	2	6,752	0.03%
2018/07/04	0	0.00	1	62.50	62.70	-1	6,764	-0.01%
2018/07/03	0	0.00	1	63.20	62.20	-1	6,799	-0.01%
2018/07/02	1	63.60	1.2	63.75	63.00	-0.2	6,841	0.00%
2018/06/29	2	64.70	3	64.47	64.40	-1	6,841	-0.01%
2018/06/28	1	63.20	1	62.80	62.70	0	6,809	0.00%
2018/06/27	4	63.28	5	63.08	62.70	-1	6,849	-0.01%
2018/06/26	2	62.40	1	62.40	62.60	1	6,878	0.01%
2018/06/25	0	0.00	1	63.40	63.00	-1	6,880	-0.01%
2018/06/22	5	62.96	3	62.40	62.40	2	6,917	0.03%
2018/06/20	4	63.85	3	63.87	63.30	1	6,947	0.01%
2018/06/19	2	65.90	2	65.00	65.00	0	6,953	0.00%
2018/06/13	0	0.00	5	65.48	65.50	-5	7,088	-0.07%
2018/06/12	0.1	65.10	2	65.15	65.10	-1.9	7,191	-0.03%
2018/06/11	3	66.63	0	0.00	66.20	3	7,214	0.04%
2018/06/08	0	0.00	1	66.50	66.70	-1	7,249	-0.01%
2018/06/07	6	67.28	11	67.24	66.80	-5	7,316	-0.07%
2018/06/06	72	69.12	73.2	69.31	69.50	-1.2	7,194	-0.02%
2018/06/05	3	67.17	4	67.33	67.30	-1	7,006	-0.01%
2018/06/04	1	65.80	3	65.73	65.70	-2	7,034	-0.03%
2018/06/01	0	0.00	1	64.60	64.80	-1	7,030	-0.01%
2018/05/31	4	65.20	0	0.00	64.30	4	7,037	0.06%
2018/05/29	27	67.05	7	66.26	66.00	20	7,029	0.28%
2018/05/28	3	66.13	1	66.70	66.80	2	6,988	0.03%
2018/05/25	1	66.20	15	65.70	65.90	-14	7,093	-0.20%
2018/05/24	2.4	65.89	5	66.42	66.60	-2.6	7,119	-0.04%
2018/05/23	16	65.39	3	65.00	65.10	13	7,096	0.18%
2018/05/22	8	64.75	41	64.70	64.50	-33	7,150	-0.46%
2018/05/21	52	66.27	24	66.00	65.10	28	7,327	0.38%
2018/05/18	28	64.27	14	64.23	64.40	14	7,305	0.19%
2018/05/17	9	64.84	8	65.03	64.20	1	7,663	0.01%
2018/05/16	1	62.60	5	63.30	63.00	-4	7,943	-0.05%
2018/05/15	3.1	64.65	6	64.47	63.10	-2.9	8,215	-0.04%
2018/05/14	7	63.87	3	64.23	63.80	4	8,670	0.05%
2018/05/11	6	65.08	5	64.62	64.50	1	8,955	0.01%
2018/05/10	7	64.00	13	64.60	64.50	-6	9,567	-0.06%
2018/05/09	3	64.07	0	0.00	63.00	3	9,803	0.03%
2018/05/08	3	62.77	2	64.20	63.80	1	10,168	0.01%
2018/05/07	12	62.63	13	62.06	62.70	-1	10,436	-0.01%
2018/05/04	10	60.62	7	61.67	61.20	3	10,847	0.03%
2018/05/02	1	64.80	14	65.94	65.60	-13	11,215	-0.12%
2018/04/30	15	65.07	2	65.00	65.20	13	11,407	0.11%
2018/04/27	12	64.88	2	64.30	64.20	10	11,456	0.09%
2018/04/26	14	66.21	23	64.07	63.50	-9	11,494	-0.08%
2018/04/25	10	65.10	5	65.34	65.50	5	11,423	0.04%
2018/04/24	37	62.18	30	62.71	62.90	7	11,292	0.06%
2018/04/23	13	66.28	16	66.36	66.00	-3	11,038	-0.03%
2018/04/20	12	68.71	10	68.66	68.10	2	10,952	0.02%
2018/04/19	15	68.02	11	67.85	67.80	4	10,791	0.04%
2018/04/18	24.4	69.33	28	69.09	68.50	-3.6	10,695	-0.03%
2018/04/17	61	73.29	37	73.98	71.00	24	10,337	0.23%
2018/04/16	38	79.66	15	79.26	78.20	23	10,028	0.23%
2018/04/13	132	78.20	145	78.60	77.50	-13	9,783	-0.13%	大買/大賣/
2018/04/12	1	72.50	0	0.00	72.60	1	9,424	0.01%
2018/04/11	5	72.20	4	71.55	71.70	1	9,583	0.01%
2018/04/10	24	72.35	3	71.70	71.70	21	9,573	0.22%
2018/04/09	1	72.00	1	71.90	72.70	0	9,556	0.00%
2018/04/02	1	73.30	0	0.00	72.50	1	9,489	0.01%
2018/03/31	0	0.00	2	72.80	72.80	-2	9,492	-0.02%
2018/03/29	0	0.00	2	72.60	72.40	-2	9,550	-0.02%
2018/03/28	4	73.55	0	0.00	72.90	4	9,532	0.04%
2018/03/27	1	73.20	2	73.55	73.10	-1	9,510	-0.01%
2018/03/26	2	70.95	1	71.50	71.40	1	9,514	0.01%
2018/03/22	4	74.25	104	72.47	72.50	-100	9,572	-1.04%	大賣/
2018/03/21	40	74.30	40	73.50	73.50	0	9,582	0.00%
2018/03/20	4	73.50	1	73.50	73.40	3	9,571	0.03%
2018/03/19	33	75.20	12	75.41	74.10	21	9,578	0.22%
2018/03/16	93	73.94	7	73.86	73.50	86	9,445	0.91%
2018/03/15	10	72.62	10	73.05	72.90	0	9,417	0.00%
2018/03/14	3	72.40	3	72.57	71.90	0	9,447	0.00%
2018/03/13	27	73.57	24	73.56	73.20	3	9,506	0.03%
2018/03/12	2	71.60	3	72.13	71.90	-1	9,604	-0.01%
2018/03/09	3	70.97	0	0.00	70.90	3	9,821	0.03%
2018/03/08	9	71.68	12	72.40	72.10	-3	9,799	-0.03%
2018/03/07	21	70.30	11	69.74	70.20	10	9,717	0.10%
2018/03/06	3	70.07	10	69.80	70.00	-7	9,756	-0.07%
2018/03/05	1	70.50	0	0.00	70.00	1	9,774	0.01%
2018/03/02	1	71.20	8	70.95	71.00	-7	9,787	-0.07%
2018/03/01	5	71.90	31	71.46	71.90	-26	9,791	-0.27%
2018/02/27	15	74.90	3	73.83	72.60	12	9,849	0.12%
2018/02/26	2	72.90	1	73.70	73.20	1	9,747	0.01%
2018/02/23	6	73.07	7	73.29	72.90	-1	9,745	-0.01%
2018/02/22	9	73.30	2	72.95	72.50	7	9,784	0.07%
2018/02/21	6	73.38	6	73.23	73.70	0	9,834	0.00%
2018/02/12	13	69.75	6	70.17	68.90	7	9,840	0.07%
2018/02/09	23	68.72	22	68.79	69.80	1	9,841	0.01%
2018/02/08	50	71.54	49	72.65	70.80	1	9,486	0.01%
2018/02/07	87	79.09	84	79.19	75.50	3	9,260	0.03%
2018/02/06	20	78.62	20	78.22	76.60	0	9,230	0.00%
2018/02/05	32	85.29	10	85.58	85.00	22	8,934	0.25%
2018/02/02	73	92.94	104	92.71	91.40	-31	8,933	-0.35%	大賣/
2018/02/01	50	102.65	60	102.27	101.50	-10	8,656	-0.12%
2018/01/31	82	102.21	70.2	102.19	104.00	11.8	8,489	0.14%
2018/01/30	34	100.99	58	101.59	99.50	-24	8,227	-0.29%
2018/01/29	129	101.20	155	100.98	100.50	-26	8,091	-0.32%	大買/大賣/
2018/01/26	61	96.85	77	96.34	96.80	-16	7,838	-0.20%
2018/01/25	24	95.03	30	95.21	94.70	-6	7,710	-0.08%
2018/01/24	34	90.69	29.2	91.44	92.90	4.8	7,540	0.06%
2018/01/23	4	89.83	1	89.70	88.30	3	7,405	0.04%
2018/01/22	2	89.35	4	88.85	88.70	-2	7,440	-0.03%
2018/01/19	2	87.30	5	86.42	86.70	-3	7,471	-0.04%
2018/01/18	15	88.14	14	87.27	86.70	1	7,480	0.01%
2018/01/17	3	86.83	0	0.00	87.60	3	7,547	0.04%
2018/01/16	6	88.17	8	87.40	87.60	-2	7,569	-0.03%
2018/01/15	7	86.83	7	86.40	86.40	0	7,571	0.00%
2018/01/12	0	0.00	1	86.00	86.10	-1	7,609	-0.01%
2018/01/11	1	84.50	2	84.70	84.70	-1	7,656	-0.01%
2018/01/10	2	86.00	10	85.20	84.50	-8	7,841	-0.10%
2018/01/09	3	86.80	1	86.80	85.80	2	7,898	0.03%
2018/01/08	6	87.70	12	88.07	87.20	-6	7,993	-0.08%
2018/01/05	17	89.43	15	88.59	87.20	2	7,976	0.03%
2018/01/04	11	85.44	1	85.70	85.80	10	7,890	0.13%
2018/01/03	3	84.53	6	84.32	84.40	-3	7,991	-0.04%
2018/01/02	10	83.50	0	0.00	83.70	10	8,156	0.12%