TPK-KY (3673)-元大-蘆洲中正券商分點個股進出

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
36.80
漲跌
▼1.00
漲幅
-2.65%
成交量
1,753張
產業
上市光電類股
549人加入追蹤

立即追蹤
本地時間:14:30

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－元大-蘆洲中正券商分點個股進出

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-蘆洲中正券商分點個股進出
元大-蘆洲中正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
2024/05/07	1	37.25	0	0.00	36.80	1	2,439	0.04%
2024/05/03	1	37.60	0	0.00	37.40	1	2,498	0.04%
2024/04/30	0	0.00	1	38.50	38.30	-1	2,543	-0.04%
2024/04/29	0	0.00	2	38.90	38.95	-2	2,535	-0.08%
2024/04/26	0	0.00	3	37.95	37.75	-3	2,507	-0.12%
2024/04/24	0	36.85	4	36.90	37.15	-4	2,521	-0.16%
2024/04/22	1	36.20	20	36.24	36.00	-19	2,579	-0.74%
2024/04/19	27	36.85	3	36.53	36.30	24	2,585	0.93%
2024/04/18	0	0.00	2	37.45	37.70	-2	2,577	-0.08%
2024/04/16	1.2	37.14	0	0.00	37.25	1.2	2,565	0.04%
2024/04/15	2.8	38.43	0	0.00	38.05	2.8	2,557	0.11%
2024/04/11	26	39.61	10	39.70	39.45	16	2,603	0.61%
2024/04/10	8	40.16	25	40.26	40.35	-17	2,595	-0.65%
2024/04/09	2	38.63	0	0.00	38.60	2	2,554	0.08%
2024/04/08	1	38.80	29	38.69	38.65	-28	2,582	-1.08%
2024/04/03	40	39.47	18	39.10	39.10	22	2,546	0.86%
2024/04/02	3	38.22	3.1	38.49	38.60	-0.1	2,462	0.00%
2024/04/01	0	0.00	3.1	37.94	38.10	-3.1	2,394	-0.13%
2024/03/29	24	36.80	6	36.80	36.85	18	2,312	0.78%
2024/03/28	4	36.95	2	37.05	36.90	2	2,288	0.09%
2024/03/27	15	36.51	1	36.70	36.45	14	2,223	0.63%
2024/03/26	12	36.04	10.1	36.38	35.95	1.9	2,181	0.09%
2024/03/25	3	36.25	2.1	36.49	36.25	0.9	2,128	0.04%
2024/03/22	0	0.00	2.1	35.39	35.65	-2.1	2,092	-0.10%
2024/03/21	0	0.00	2.1	34.81	35.10	-2.1	2,047	-0.10%
2024/03/20	1	33.90	0	0.00	33.90	1	2,021	0.05%
2024/03/18	0.1	34.05	1	34.20	34.15	-0.9	2,011	-0.04%
2024/03/15	1	34.15	3	34.00	34.15	-2	2,008	-0.10%
2024/03/14	0	34.45	0	35.00	34.45	0	1,985	0.00%
2024/03/13	2	34.68	0	0.00	34.85	2	1,972	0.10%
2024/03/12	1	34.75	5	34.76	35.05	-4	1,957	-0.20%
2024/03/11	3.2	33.82	0	0.00	33.85	3.2	1,933	0.17%
2024/03/06	2	35.30	3	35.62	34.85	-1	1,813	-0.06%
2024/03/05	1	35.15	1	36.10	35.05	0	1,745	0.00%
2024/03/04	0.1	35.15	2	35.15	35.00	-1.9	1,724	-0.11%
2024/02/29	2	34.90	0	0.00	34.95	2	1,718	0.12%
2024/02/27	0	0.00	2	34.90	35.00	-2	1,737	-0.12%
2024/02/26	0.1	35.45	0	0.00	35.30	0.1	1,740	0.00%
2024/02/23	2	36.13	0	0.00	35.65	2	1,730	0.12%
2024/02/22	1	36.35	0	0.00	36.70	1	1,706	0.06%
2024/02/21	0	0.00	0	36.85	36.65	0	1,699	0.00%
2024/02/20	2	37.08	0	0.00	36.95	2	1,699	0.12%
2024/02/19	4	37.86	1	37.85	37.50	3	1,693	0.18%
2024/02/16	0	0.00	16.1	37.28	37.35	-16.1	1,662	-0.97%
2024/02/05	2	34.50	2	34.55	34.45	0	1,549	0.00%
2024/02/02	1.1	35.28	330	34.96	34.80	-328.9	1,537	-21.40%	大賣/鉅額交易
2024/02/01	0.1	35.75	0	0.00	35.50	0.1	1,508	0.01%
2024/01/31	1	35.95	0	0.00	35.70	1	1,501	0.07%
2024/01/30	2	36.50	0	0.00	36.15	2	1,491	0.13%
2024/01/29	0	0.00	36	36.88	36.90	-36	1,464	-2.46%
2024/01/26	9	36.70	5	37.07	36.35	4	1,447	0.28%
2024/01/25	0	0.00	0	36.50	36.50	0	1,376	0.00%
2024/01/24	0	0.00	1	36.30	36.70	-1	1,352	-0.07%
2024/01/22	3	35.50	0	0.00	35.30	3	1,299	0.23%
2024/01/19	2	35.85	1	35.85	35.60	1	1,289	0.08%
2024/01/16	1	36.30	1	37.00	36.10	0	1,219	0.00%
2024/01/15	0	0.00	2	36.23	36.25	-2	1,173	-0.17%
2024/01/12	2.1	35.89	2	36.05	35.35	0.1	1,165	0.01%
2024/01/10	2	35.20	0	0.00	35.05	2	1,136	0.18%
2024/01/09	1	36.10	0	0.00	35.80	1	1,132	0.09%
2024/01/08	2	36.70	1	37.55	36.50	1	1,113	0.09%
2024/01/05	6	37.94	3	37.92	37.40	3	1,096	0.27%
2024/01/04	1	36.70	1	37.90	37.05	0	1,012	0.00%
2024/01/03	3	37.53	1	38.70	37.25	2	972	0.21%
2024/01/02	1	38.15	2	37.63	38.10	-1	907	-0.11%
2023/12/28	0	0.00	1	36.35	36.50	-1	829	-0.12%
2023/12/27	0	0.00	2	35.83	35.85	-2	808	-0.25%
2023/12/26	0	0.00	2	35.30	35.65	-2	809	-0.25%
2023/12/25	0	0.00	1	35.10	34.85	-1	793	-0.13%
2023/12/19	1	34.50	0	0.00	34.40	1	785	0.13%
2023/12/18	2	35.10	0	0.00	35.05	2	801	0.25%
2023/12/15	13	35.43	4	35.58	35.30	9	808	1.11%
2023/12/14	0	0.00	1	35.30	35.05	-1	802	-0.12%
2023/12/13	1	34.80	0	0.00	34.70	1	806	0.12%
2023/12/12	0	0.00	4	35.10	35.15	-4	829	-0.48%
2023/12/11	0	0.00	2	34.70	34.80	-2	839	-0.24%
2023/12/08	1	35.00	0	0.00	34.75	1	840	0.12%
2023/12/07	1	35.20	0	0.00	35.25	1	841	0.12%
2023/12/06	1	35.70	0	0.00	35.50	1	843	0.12%
2023/12/05	0	0.00	3	35.85	36.00	-3	842	-0.36%
2023/12/04	0	0.00	3	36.00	35.85	-3	834	-0.36%
2023/11/30	2	35.35	1	35.60	35.60	1	844	0.12%
2023/11/28	0	0.00	1	35.60	35.60	-1	870	-0.11%
2023/11/27	3	35.48	0	0.00	35.05	3	872	0.34%
2023/11/24	7	36.36	7	36.29	36.05	0	867	0.00%
2023/11/21	0	0.00	1	35.50	34.90	-1	832	-0.12%
2023/11/17	0	0.00	1	35.20	35.20	-1	834	-0.12%
2023/11/16	51	34.63	1	34.50	34.85	50	842	5.94%
2023/11/15	0	0.00	1	33.65	33.95	-1	832	-0.12%
2023/11/10	0	0.00	20	33.05	33.10	-20	872	-2.29%
2023/11/06	0	0.00	2	33.23	33.35	-2	1,083	-0.18%
2023/11/03	0	0.00	1	32.80	32.75	-1	1,092	-0.09%
2023/11/01	11	31.95	0	0.00	31.85	11	1,116	0.99%
2023/10/25	0	0.00	1	32.70	32.70	-1	1,201	-0.08%
2023/10/24	18	32.29	18	32.42	32.40	0	1,219	0.00%
2023/10/23	2	32.03	0	0.00	32.00	2	1,233	0.16%
2023/10/20	7	32.30	0	0.00	32.35	7	1,255	0.56%
2023/10/18	3	33.55	10	33.25	33.15	-7	1,304	-0.54%
2023/10/17	1	34.00	0	0.00	33.75	1	1,329	0.08%
2023/10/13	10	34.85	0	0.00	34.90	10	1,439	0.69%
2023/10/12	0	0.00	1	34.45	34.50	-1	1,457	-0.07%
2023/10/02	0	0.00	1	34.00	34.20	-1	1,752	-0.06%
2023/09/27	0	0.00	1	33.55	33.55	-1	1,869	-0.05%
2023/09/26	0	0.00	0	33.80	33.75	0	1,952	0.00%
2023/09/20	0	34.25	4	34.25	34.10	-4	2,146	-0.19%
2023/09/18	4	34.43	0	0.00	34.60	4	2,360	0.17%
2023/09/14	0	0.00	3	35.20	35.30	-3	2,747	-0.11%
2023/09/12	6	34.58	1	34.50	34.50	5	2,885	0.17%
2023/09/11	32	34.94	0	0.00	34.55	32	2,926	1.09%
2023/09/08	48	34.99	0	0.00	35.05	48	2,952	1.63%
2023/09/07	1	35.20	0	0.00	35.10	1	2,994	0.03%
2023/09/06	30	35.32	0	0.00	35.15	30	3,042	0.99%
2023/09/05	90	35.75	1	35.70	35.55	89	3,162	2.81%
2023/09/04	10	35.60	0	0.00	35.50	10	3,339	0.30%
2023/09/01	1	35.20	1	35.25	35.20	0	3,496	0.00%
2023/08/31	0	0.00	1	34.70	34.65	-1	3,607	-0.03%
2023/08/30	1	34.70	0	0.00	34.70	1	3,667	0.03%
2023/08/18	0	0.00	5	34.30	34.35	-5	4,239	-0.12%
2023/08/14	0	0.00	200	34.05	34.45	-200	4,550	-4.39%	大賣/鉅額交易
2023/08/11	3	35.02	0	0.00	35.30	3	4,726	0.06%
2023/08/10	27	35.57	57	35.14	35.40	-30	4,741	-0.63%
2023/08/09	0	0.00	17	38.20	38.50	-17	4,654	-0.37%
2023/08/07	5	38.65	0	0.00	38.85	5	4,715	0.11%
2023/08/02	2	38.90	0.3	38.35	38.35	1.7	4,876	0.03%
2023/07/31	1	39.05	0	0.00	39.15	1	4,954	0.02%
2023/07/28	0	0.00	16	39.91	39.90	-16	5,099	-0.31%
2023/07/26	0	0.00	10	39.50	39.75	-10	5,089	-0.20%
2023/07/25	0	0.00	1	39.80	39.60	-1	5,107	-0.02%
2023/07/24	1	39.20	5	39.10	39.40	-4	5,107	-0.08%
2023/07/21	11	40.30	0	0.00	40.10	11	5,091	0.22%
2023/07/20	102	41.03	1	41.30	40.80	101	5,113	1.98%	大買/鉅額交易
2023/07/19	0.1	39.95	2	40.20	40.00	-1.9	5,127	-0.04%
2023/07/18	4	40.38	202	40.15	40.15	-198	5,194	-3.81%	大賣/鉅額交易
2023/07/17	2	41.15	1	42.20	41.80	1	5,365	0.02%
2023/07/14	32	41.51	20	41.47	41.25	12	5,904	0.20%
2023/07/13	0	0.00	2.7	42.26	41.50	-2.7	5,946	-0.05%
2023/07/12	41	42.21	0	0.00	42.05	41	5,992	0.68%
2023/07/11	1	42.50	0	0.00	42.10	1	6,128	0.02%
2023/07/07	11	43.50	11	43.37	43.10	0	6,198	0.00%
2023/07/06	0	0.00	2	45.65	45.30	-2	6,206	-0.03%
2023/07/05	6	46.16	2	46.00	45.55	4	6,179	0.06%
2023/07/04	4	45.95	6	45.85	45.55	-2	6,114	-0.03%
2023/07/03	0	0.00	2	45.25	45.35	-2	6,039	-0.03%
2023/06/30	0	0.00	21	43.96	44.30	-21	5,949	-0.35%
2023/06/29	1	43.95	10	43.95	43.90	-9	5,909	-0.15%
2023/06/28	6	43.31	1	43.60	43.25	5	5,876	0.09%
2023/06/27	3	43.30	6	43.02	43.05	-3	5,870	-0.05%
2023/06/26	24	44.95	2	45.00	43.95	22	5,812	0.38%
2023/06/21	19	44.57	26	44.79	45.05	-7	5,673	-0.12%
2023/06/20	3	43.02	0	0.00	42.70	3	5,357	0.06%
2023/06/19	37	41.12	6	42.19	42.50	31	5,310	0.58%
2023/06/16	22	42.37	1	42.10	41.85	21	5,255	0.40%
2023/06/15	51	42.41	3	42.58	42.65	48	5,181	0.93%
2023/06/14	95	42.82	5	43.06	42.40	90	5,159	1.74%
2023/06/13	266	42.78	1	42.85	42.70	265	5,169	5.13%	大買/鉅額交易
2023/06/12	0	0.00	5	42.80	42.80	-5	5,144	-0.10%
2023/06/09	25	43.05	3	42.92	42.75	22	5,135	0.43%
2023/06/08	0	0.00	5	43.94	43.80	-5	5,065	-0.10%
2023/06/07	12	43.37	478	43.27	43.20	-466	4,933	-9.44%	大賣/鉅額交易
2023/06/06	14.3	43.74	64	43.85	43.95	-49.7	4,808	-1.03%
2023/06/05	8	42.74	9.7	42.91	42.90	-1.7	4,731	-0.04%
2023/06/02	63	42.69	12.6	42.45	42.35	50.4	4,735	1.06%
2023/06/01	12	43.24	8	43.98	43.25	4	4,749	0.08%
2023/05/31	1	42.30	0	0.00	42.40	1	4,545	0.02%
2023/05/30	0	0.00	40	42.07	42.00	-40	4,518	-0.89%
2023/05/29	40.7	41.87	0	0.00	41.75	40.7	4,490	0.91%
2023/05/26	1	41.50	0	0.00	41.00	1	4,527	0.02%
2023/05/25	1	41.80	0.7	41.80	41.60	0.3	4,639	0.01%
2023/05/24	0	0.00	0.6	41.60	41.55	-0.6	4,706	-0.01%
2023/05/23	27	41.54	26.4	41.98	41.60	0.6	4,677	0.01%
2023/05/22	0	0.00	8	41.29	41.60	-8	4,624	-0.17%
2023/05/19	2	39.85	15	40.25	40.30	-13	4,515	-0.29%
2023/05/18	51.8	40.60	33	40.63	40.50	18.8	4,443	0.42%
2023/05/17	44.2	39.84	18	40.03	40.60	26.2	4,302	0.61%
2023/05/16	2	38.93	4	39.10	38.95	-2	4,083	-0.05%
2023/05/15	71	38.36	1	38.35	38.30	70	4,023	1.74%
2023/05/12	1	37.75	0	0.00	38.10	1	4,004	0.02%
2023/05/11	32	38.08	3	38.15	37.60	29	3,987	0.73%
2023/05/10	1	39.20	0	0.00	38.45	1	3,927	0.03%
2023/05/09	1	38.80	33.4	39.42	39.55	-32.4	3,851	-0.84%
2023/05/08	26	38.99	4	38.90	38.75	22	3,758	0.59%
2023/05/05	4	38.08	1	37.90	38.30	3	3,720	0.08%
2023/05/04	4	38.30	28	38.70	38.95	-24	3,654	-0.66%
2023/05/03	2	37.10	1	37.15	37.05	1	3,480	0.03%
2023/05/02	23	37.38	0	0.00	37.50	23	3,473	0.66%
2023/04/28	69	37.49	1	37.80	37.35	68	3,468	1.96%
2023/04/27	21	37.43	0	0.00	37.45	21	3,434	0.61%
2023/04/25	1	37.05	1	36.85	36.90	0	3,382	0.00%
2023/04/24	2	37.80	1	37.70	37.70	1	3,331	0.03%
2023/04/21	1	37.90	3	38.02	37.50	-2	3,281	-0.06%
2023/04/20	97.4	39.17	62	39.14	38.50	35.4	3,166	1.12%
2023/04/19	2	43.23	5.1	41.95	41.25	-3.1	2,923	-0.10%
2023/04/18	0	0.00	28	41.50	41.50	-28	2,349	-1.19%
2023/04/17	161.1	38.27	10	37.75	37.75	151.1	2,264	6.67%	大買/鉅額交易
2023/04/14	30	37.48	20.4	38.19	37.90	9.6	2,165	0.44%
2023/04/13	3	36.60	1	37.05	36.25	2	1,988	0.10%
2023/04/12	32	36.67	10	37.20	36.80	22	1,947	1.13%
2023/04/11	0	0.00	3	36.38	36.40	-3	1,843	-0.16%
2023/04/10	3	34.08	17	34.01	34.60	-14	1,719	-0.81%
2023/04/06	1	33.80	10	33.80	34.05	-9	1,688	-0.53%
2023/03/31	2	34.25	0	0.00	34.25	2	1,679	0.12%
2023/03/29	0.2	34.75	0	0.00	34.65	0.2	1,665	0.01%
2023/03/28	0	0.00	2	34.35	34.30	-2	1,666	-0.12%
2023/03/24	0.6	35.70	0	0.00	35.30	0.6	1,629	0.04%
2023/03/23	1	35.45	1.8	35.33	35.15	-0.8	1,604	-0.05%
2023/03/22	0	0.00	8	35.70	35.30	-8	1,593	-0.50%
2023/03/21	1	35.00	3	34.87	34.75	-2	1,549	-0.13%
2023/03/20	0	34.90	0	0.00	34.75	0	1,534	0.00%
2023/03/16	6	34.55	0	0.00	34.10	6	1,501	0.40%
2023/03/15	5.5	34.94	0	0.00	34.40	5.5	1,467	0.38%
2023/03/14	0	0.00	10	35.45	35.00	-10	1,453	-0.69%
2023/03/13	0	0.00	1	34.20	35.60	-1	1,411	-0.07%
2023/03/10	1	34.70	0	0.00	34.50	1	1,357	0.07%
2023/03/09	6	35.58	0.5	35.65	35.50	5.5	1,311	0.42%
2023/03/08	9	36.05	3	36.02	36.10	6	1,277	0.47%
2023/03/07	5	36.87	1.5	36.73	36.75	3.5	1,226	0.29%
2023/03/06	6	36.40	3.7	36.34	36.50	2.3	1,156	0.20%
2023/03/03	3	34.12	0	0.00	34.10	3	1,046	0.29%
2023/03/01	1	33.75	3	33.77	33.75	-2	1,000	-0.20%
2023/02/24	2	34.10	0	0.00	34.20	2	970	0.21%
2023/02/23	4	34.96	3	35.03	35.05	1	888	0.11%
2023/02/22	2	33.18	16	33.27	33.95	-14	712	-1.97%
2023/02/20	10	31.55	0	0.00	31.95	10	605	1.65%
2023/02/06	10	31.55	0	0.00	31.25	10	641	1.56%
2023/01/13	0	0.00	11	29.60	29.60	-11	695	-1.58%
2023/01/04	11	29.80	0	0.00	29.80	11	748	1.47%
2022/12/30	0	0.00	12	29.51	29.45	-12	788	-1.52%
2022/12/29	0	0.00	2	29.35	29.35	-2	791	-0.25%
2022/12/12	0	0.00	2	30.15	30.65	-2	883	-0.23%
2022/12/07	1	30.70	0	0.00	30.45	1	897	0.11%
2022/12/06	1	31.50	10	31.50	30.80	-9	891	-1.01%
2022/12/05	1	32.00	0	0.00	31.90	1	886	0.11%
2022/12/02	1	31.90	5	32.00	32.05	-4	888	-0.45%
2022/12/01	10	31.80	0	0.00	31.85	10	892	1.12%
2022/11/30	5	31.40	1	31.45	31.80	4	891	0.45%
2022/11/29	0	0.00	1	30.85	31.10	-1	887	-0.11%
2022/11/28	0	0.00	1	31.00	31.00	-1	892	-0.11%
2022/11/15	0	0.00	2	31.00	30.95	-2	1,198	-0.17%
2022/11/04	0	0.00	9	29.60	29.90	-9	1,279	-0.70%
2022/10/28	1	28.40	5	28.35	28.10	-4	1,268	-0.32%
2022/10/27	9	29.52	0	0.00	29.70	9	1,228	0.73%
2022/10/14	0	0.00	1	31.60	31.65	-1	1,210	-0.08%
2022/10/13	1	30.00	10	30.40	29.80	-9	1,219	-0.74%
2022/10/04	10	31.75	0	0.00	31.80	10	1,174	0.85%
2022/09/28	4	31.26	0	0.00	30.60	4	1,169	0.34%
2022/09/27	0	0.00	1	31.75	32.25	-1	1,153	-0.09%
2022/09/26	1	32.00	0	0.00	32.15	1	1,153	0.09%
2022/09/21	0	0.00	9	35.00	34.90	-9	1,165	-0.77%
2022/09/15	1	35.20	0	0.00	35.10	1	1,197	0.08%
2022/09/12	0	0.00	1	35.90	35.95	-1	1,209	-0.08%
2022/09/08	0	0.00	2	35.35	35.45	-2	1,213	-0.16%
2022/09/06	1.1	34.60	0	0.00	34.55	1.1	1,214	0.09%
2022/09/05	0	0.00	11	35.53	34.85	-11	1,213	-0.91%
2022/09/02	10	35.45	7	35.46	35.45	3	1,207	0.25%
2022/09/01	28.2	35.80	3	36.10	35.60	25.2	1,206	2.09%
2022/08/31	32	36.39	0	0.00	36.35	32	1,185	2.70%
2022/08/29	5	36.41	0	0.00	36.05	5	1,214	0.41%
2022/08/26	5	37.86	11	37.79	37.50	-6	1,183	-0.51%
2022/08/25	1	36.70	0	0.00	36.85	1	1,090	0.09%
2022/08/24	0	0.00	5	36.45	36.00	-5	1,069	-0.47%
2022/08/23	13	36.60	0	0.00	36.40	13	1,050	1.24%
2022/08/19	0	0.00	2	36.30	36.10	-2	934	-0.21%
2022/08/15	3	33.80	0	0.00	33.80	3	882	0.34%
2022/07/26	0	33.90	0	0.00	33.85	0	978	0.00%
2022/07/21	0	33.70	0	0.00	33.65	0	1,015	0.00%
2022/07/01	1	33.00	0	0.00	32.35	1	1,134	0.09%
2022/06/30	0	0.00	1	35.00	34.65	-1	1,123	-0.09%
2022/06/15	7	34.89	0	0.00	34.90	7	1,101	0.64%
2022/06/14	6	34.40	0	0.00	34.40	6	1,112	0.54%
2022/05/31	2	34.15	1	34.25	34.25	1	1,156	0.09%
2022/05/20	0	0.00	2	32.95	33.25	-2	1,251	-0.16%
2022/05/19	0	0.00	1	32.25	32.25	-1	1,252	-0.08%
2022/05/12	1	31.05	1	31.00	30.85	0	1,262	0.00%
2022/05/10	1	31.40	1	31.70	31.90	0	1,230	0.00%
2022/05/09	1	33.00	4	32.66	31.85	-3	1,214	-0.25%
2022/05/06	3	33.30	0	0.00	33.30	3	1,180	0.25%
2022/04/26	1	35.00	0	0.00	35.10	1	1,183	0.08%
2022/04/25	4	35.03	0	0.00	35.05	4	1,181	0.34%
2022/04/13	0	0.00	5	36.40	36.05	-5	1,599	-0.31%
2022/04/12	6	35.50	3	35.60	35.85	3	1,604	0.19%
2022/04/11	1	36.10	0	0.00	36.10	1	1,606	0.06%
2022/04/08	0.2	35.30	0	0.00	35.15	0.2	1,578	0.01%
2022/04/07	2	35.25	0	0.00	35.20	2	1,597	0.13%
2022/04/06	2	36.13	0	0.00	36.00	2	1,573	0.13%
2022/03/28	2	37.18	0	0.00	37.35	2	1,607	0.12%
2022/03/25	1	38.15	0	0.00	37.70	1	1,623	0.06%
2022/03/23	2	38.28	0	0.00	38.10	2	1,637	0.12%
2022/03/17	0	0.00	2	37.40	37.45	-2	1,717	-0.12%
2022/03/14	0	0.00	0.3	37.20	37.30	-0.3	1,737	-0.02%
2022/03/08	0	0.00	1	35.65	35.55	-1	1,740	-0.06%
2022/03/07	1	36.80	0	0.00	36.90	1	1,716	0.06%
2022/03/04	3	38.10	0	0.00	37.80	3	1,706	0.18%
2022/03/03	1	38.20	0	0.00	38.15	1	1,729	0.06%
2022/03/02	1	38.10	0	0.00	37.90	1	1,749	0.06%
2022/03/01	2	38.30	0	0.00	38.40	2	1,756	0.11%
2022/02/25	1	39.25	1	39.10	38.45	0	1,758	0.00%
2022/02/24	1	39.60	1	39.25	39.05	0	1,745	0.00%
2022/02/22	2.1	39.65	0	0.00	39.65	2.1	1,779	0.12%
2022/02/21	0	0.00	1	40.00	40.45	-1	1,839	-0.05%
2022/02/17	0	0.00	2	39.75	39.65	-2	1,896	-0.11%
2022/02/15	0	0.00	9	39.60	39.25	-9	1,945	-0.46%
2022/02/14	1	39.30	0	0.00	39.50	1	1,981	0.05%
2022/02/11	0.1	40.35	1	40.45	40.10	-0.9	1,984	-0.04%
2022/02/10	2	40.65	0	0.00	40.80	2	1,991	0.10%
2022/02/09	2	40.80	0	0.00	40.85	2	2,000	0.10%
2022/02/08	1.1	40.42	2	40.60	40.35	-0.9	2,030	-0.04%
2022/02/07	2	40.00	0	0.00	40.00	2	2,050	0.10%
2022/01/25	4	39.55	0	0.00	39.45	4	2,196	0.18%
2022/01/24	9	40.11	0	0.00	40.25	9	2,360	0.38%
2022/01/21	1	40.55	0	0.00	40.10	1	2,545	0.04%
2022/01/19	0.1	41.05	0	0.00	40.90	0.1	2,743	0.00%
2022/01/14	2	41.03	0	0.00	40.70	2	2,925	0.07%
2022/01/13	1	41.80	0	0.00	41.80	1	2,904	0.03%
2022/01/12	2	41.90	0	0.00	41.80	2	2,903	0.07%
2022/01/10	1	43.05	0	0.00	42.70	1	2,863	0.03%
2022/01/07	9	44.68	21	44.89	43.70	-12	2,813	-0.43%
2022/01/06	3	43.58	3	43.77	44.00	0	2,553	0.00%
2022/01/05	1	43.15	0	0.00	43.00	1	2,521	0.04%
2022/01/04	1	43.05	1	42.90	42.80	0	2,535	0.00%
2022/01/03	1	42.80	0	0.00	42.70	1	2,526	0.04%
2021/12/30	3	43.92	2	43.90	43.45	1	2,520	0.04%
2021/12/29	1	43.30	11	43.30	43.50	-10	2,512	-0.40%
2021/12/27	0	0.00	1	43.50	43.10	-1	2,544	-0.04%
2021/12/22	0	0.00	1	43.00	42.80	-1	2,585	-0.04%
2021/12/21	0	0.00	1	43.10	42.75	-1	2,579	-0.04%
2021/12/16	5	42.40	3	42.08	42.30	2	2,562	0.08%
2021/12/15	0	0.00	2	41.70	41.35	-2	2,564	-0.08%
2021/12/14	1	41.85	6	41.99	41.60	-5	2,646	-0.19%
2021/12/13	7	42.90	3	42.78	42.50	4	2,648	0.15%
2021/12/10	1	42.05	0	0.00	41.85	1	2,631	0.04%
2021/12/09	0	0.00	1	42.35	41.90	-1	2,626	-0.04%
2021/12/06	0	0.00	4	40.71	41.40	-4	2,593	-0.15%
2021/12/03	0	0.00	1	40.30	40.55	-1	2,645	-0.04%
2021/12/01	0	0.00	1	40.15	40.45	-1	2,639	-0.04%
2021/11/29	2	39.90	1	40.05	39.90	1	2,644	0.04%
2021/11/26	2	40.85	29	40.87	40.90	-27	2,624	-1.03%
2021/11/25	0	0.00	1	42.45	41.90	-1	2,608	-0.04%
2021/11/24	1	41.75	1	42.50	41.95	0	2,581	0.00%
2021/11/23	4	41.78	0	0.00	41.80	4	2,568	0.16%
2021/11/22	5	42.10	0	0.00	42.25	5	2,566	0.19%
2021/11/19	0	0.00	2	41.90	41.40	-2	2,548	-0.08%
2021/11/18	0	0.00	1	41.70	41.35	-1	2,535	-0.04%
2021/11/17	5	40.99	0.4	40.70	40.65	4.6	2,472	0.18%
2021/11/12	1	40.95	0	0.00	41.30	1	2,409	0.04%
2021/11/11	2	41.50	1	41.95	40.80	1	2,417	0.04%
2021/11/10	1	40.85	0	0.00	40.70	1	2,409	0.04%
2021/11/09	1	40.90	1	41.45	40.85	0	2,422	0.00%
2021/11/08	1	40.70	0	0.00	40.75	1	2,433	0.04%
2021/11/05	2	40.20	1	40.40	40.40	1	2,501	0.04%
2021/11/04	3	41.63	0	0.00	41.05	3	2,504	0.12%
2021/11/03	2	41.33	2	41.50	41.30	0	2,493	0.00%
2021/11/02	3	42.07	1.1	41.61	40.75	1.9	2,478	0.08%
2021/11/01	7	42.86	4	43.64	43.20	3	2,378	0.13%
2021/10/29	16	42.79	3	42.75	42.50	13	2,209	0.59%
2021/10/28	1	40.10	30	44.12	44.30	-29	2,034	-1.43%
2021/10/27	2	39.78	0	0.00	40.30	2	1,858	0.11%
2021/10/26	4	39.84	0	0.00	39.95	4	1,849	0.22%
2021/10/25	2.5	40.51	13	40.64	41.05	-10.5	1,805	-0.58%
2021/10/22	1	37.85	0	0.00	38.25	1	1,700	0.06%
2021/10/21	1	38.00	2	38.10	37.90	-1	1,724	-0.06%
2021/10/19	0	0.00	1	38.00	38.35	-1	1,730	-0.06%
2021/10/15	0	0.00	1	37.35	37.35	-1	1,774	-0.06%
2021/10/14	1	37.05	0	0.00	37.05	1	1,798	0.06%
2021/10/13	1	37.10	1	37.10	37.10	0	1,809	0.00%
2021/10/12	1	37.60	0	0.00	37.60	1	1,807	0.06%
2021/10/06	3	37.95	1	37.75	37.75	2	1,851	0.11%
2021/10/05	1	38.80	1	38.30	38.60	0	1,845	0.00%
2021/10/01	1	38.85	0	0.00	38.45	1	1,908	0.05%
2021/09/30	1	39.00	4	38.25	38.95	-3	1,909	-0.16%
2021/09/28	0	0.00	4	37.73	37.85	-4	1,893	-0.21%
2021/09/24	4	37.40	0	0.00	37.30	4	1,926	0.21%
2021/09/17	26	38.77	1	39.25	38.75	25	2,113	1.18%
2021/09/13	2	38.05	0	0.00	38.15	2	2,045	0.10%
2021/09/10	1	38.10	1	38.40	38.10	0	2,081	0.00%
2021/09/08	1	36.85	0	0.00	36.85	1	2,092	0.05%
2021/09/07	1	38.85	0	0.00	38.90	1	2,062	0.05%
2021/09/06	0	0.00	2	39.20	39.00	-2	2,083	-0.10%
2021/08/30	0	0.00	1	39.80	39.40	-1	2,176	-0.05%
2021/08/20	2	38.60	0	0.00	38.30	2	2,358	0.08%
2021/08/16	4	39.55	0	0.00	39.60	4	2,447	0.16%
2021/08/13	3	39.27	2	39.20	39.10	1	2,458	0.04%
2021/08/12	1	39.85	0	0.00	39.90	1	2,487	0.04%
2021/08/11	3	39.35	1	40.80	39.80	2	2,508	0.08%
2021/08/10	8	41.49	0	0.00	41.50	8	2,514	0.32%
2021/08/09	3	42.47	2	43.00	42.35	1	2,621	0.04%
2021/08/06	1	42.85	0	0.00	42.85	1	2,716	0.04%
2021/08/04	4	42.75	9	42.79	43.00	-5	3,226	-0.15%
2021/08/03	0	0.00	2	42.43	42.45	-2	3,432	-0.06%
2021/07/29	8	43.13	0	0.00	43.00	8	3,796	0.21%
2021/07/28	1	43.00	0	0.00	42.85	1	3,976	0.03%
2021/07/26	2	44.00	0	0.00	44.00	2	4,858	0.04%
2021/07/22	0	0.00	1	44.45	44.20	-1	5,665	-0.02%
2021/07/21	3	43.90	29	44.07	43.70	-26	6,053	-0.43%
2021/07/20	2	44.53	3	44.55	44.35	-1	6,129	-0.02%
2021/07/19	1	45.05	5	45.00	44.95	-4	6,169	-0.06%
2021/07/13	0	0.00	1	45.60	44.95	-1	6,548	-0.02%
2021/07/12	0	0.00	1	45.00	45.00	-1	6,614	-0.02%
2021/07/09	3	44.60	0	0.00	44.65	3	6,681	0.04%
2021/07/08	3	45.33	8	45.67	45.30	-5	6,699	-0.07%
2021/07/07	1	45.85	10	46.15	46.20	-9	6,695	-0.13%
2021/07/06	1	46.40	0	0.00	46.50	1	6,703	0.01%
2021/07/05	0	0.00	11	46.83	46.80	-11	6,838	-0.16%
2021/07/01	0	0.00	2	46.30	46.15	-2	6,973	-0.03%
2021/06/30	1	46.50	0	0.00	46.60	1	6,982	0.01%
2021/06/29	17	48.07	9	47.43	46.95	8	6,981	0.11%
2021/06/28	0	0.00	2	46.43	46.25	-2	6,865	-0.03%
2021/06/25	0	0.00	3	46.60	46.45	-3	7,048	-0.04%
2021/06/24	0	0.00	2	46.53	46.35	-2	7,075	-0.03%
2021/06/23	0	0.00	15	46.26	46.60	-15	7,087	-0.21%
2021/06/22	10	45.30	0	0.00	45.25	10	7,092	0.14%
2021/06/21	8	45.33	0	0.00	45.15	8	7,091	0.11%
2021/06/18	1	46.25	6	46.68	46.25	-5	7,147	-0.07%
2021/06/17	0	0.00	2	46.00	46.30	-2	7,169	-0.03%
2021/06/16	1	45.70	2	46.45	45.60	-1	7,202	-0.01%
2021/06/11	1	46.05	0	0.00	46.10	1	7,259	0.01%
2021/06/09	1	45.65	1	45.45	45.75	0	7,290	0.00%
2021/06/08	1	46.10	0	0.00	45.90	1	7,324	0.01%
2021/06/07	2	45.60	4	45.10	45.95	-2	7,389	-0.03%
2021/06/03	0	0.00	1	46.85	47.10	-1	7,645	-0.01%
2021/06/02	0	0.00	2	46.50	46.65	-2	7,765	-0.03%
2021/06/01	3	47.33	0	0.00	47.30	3	7,887	0.04%
2021/05/31	0	0.00	14	46.64	46.10	-14	7,998	-0.18%
2021/05/28	9	45.92	9	46.21	46.20	0	8,104	0.00%
2021/05/27	6	44.90	1	45.00	44.85	5	8,750	0.06%
2021/05/26	14	45.63	0	0.00	45.10	14	9,360	0.15%
2021/05/25	2	45.73	1	45.60	45.35	1	9,336	0.01%
2021/05/19	3	45.10	4	45.00	45.55	-1	9,265	-0.01%
2021/05/18	2	45.20	1	44.50	45.30	1	9,254	0.01%
2021/05/17	8	43.65	5	45.50	43.40	3	9,214	0.03%
2021/05/14	9	49.01	112	48.75	48.20	-103	9,147	-1.13%	大賣/鉅額交易
2021/05/13	56	49.83	2	49.65	48.70	54	9,073	0.60%
2021/05/12	63	52.29	9	51.81	50.20	54	8,880	0.61%
2021/05/11	25	51.85	23	50.92	51.00	2	8,570	0.02%
2021/05/10	5	52.18	2	51.80	52.10	3	8,381	0.04%
2021/05/07	6	52.20	25	51.77	51.80	-19	8,306	-0.23%
2021/05/06	7	49.36	1	50.20	49.55	6	8,117	0.07%
2021/05/05	6	49.56	3	50.40	49.10	3	8,057	0.04%
2021/05/04	29	50.92	8	50.51	49.45	21	7,886	0.27%
2021/05/03	10	55.18	3	54.73	54.30	7	7,340	0.10%
2021/04/29	16	55.52	10	54.86	54.20	6	7,002	0.09%
2021/04/28	48	56.84	48	54.91	55.40	0	6,796	0.00%
2021/04/27	17	53.61	38	54.80	56.70	-21	6,320	-0.33%
2021/04/26	5	51.72	13	51.82	51.60	-8	5,953	-0.13%
2021/04/23	1	50.20	1	50.70	50.70	0	5,875	0.00%
2021/04/22	7	50.28	12	51.05	49.50	-5	5,964	-0.08%
2021/04/21	12	50.63	2	52.00	50.60	10	5,941	0.17%
2021/04/20	4	51.05	4	51.18	51.50	0	5,881	0.00%
2021/04/19	0	0.00	37	51.52	51.10	-37	5,832	-0.63%
2021/04/16	18	50.12	10	50.94	49.85	8	5,667	0.14%
2021/04/15	0	0.00	6	49.43	49.55	-6	5,648	-0.11%
2021/04/14	8	48.01	0	0.00	47.75	8	5,601	0.14%
2021/04/13	5	49.62	3	50.00	48.65	2	5,604	0.04%
2021/04/12	4	49.43	10	49.30	49.35	-6	5,568	-0.11%
2021/04/09	28	50.32	2	50.45	49.50	26	5,567	0.47%
2021/04/08	0	0.00	22	52.35	52.20	-22	5,458	-0.40%
2021/04/07	3	51.00	10	51.00	51.50	-7	5,365	-0.13%
2021/04/06	0	0.00	3	50.77	50.80	-3	5,325	-0.06%
2021/04/01	2	50.00	1	50.30	50.40	1	5,304	0.02%
2021/03/31	5	50.02	6	50.17	50.20	-1	5,278	-0.02%
2021/03/30	20	51.13	4	51.18	50.90	16	5,252	0.30%
2021/03/29	1	50.10	13	50.32	50.30	-12	5,092	-0.24%
2021/03/25	2	49.95	0	0.00	50.10	2	5,086	0.04%
2021/03/24	3	49.48	0	0.00	49.95	3	5,116	0.06%
2021/03/23	5	50.35	6	50.83	49.70	-1	5,191	-0.02%
2021/03/22	5	49.87	2	50.40	50.50	3	5,131	0.06%
2021/03/19	0	0.00	11	49.65	49.55	-11	5,117	-0.21%
2021/03/18	2	49.80	22	49.73	49.60	-20	5,131	-0.39%
2021/03/17	1	49.20	0	0.00	49.20	1	5,263	0.02%
2021/03/16	8	49.89	1	49.55	49.30	7	5,242	0.13%
2021/03/15	0	0.00	3	50.32	49.60	-3	5,225	-0.06%
2021/03/12	2	50.60	4	50.60	50.30	-2	5,247	-0.04%
2021/03/11	7	49.99	2	50.40	50.70	5	5,268	0.09%
2021/03/10	5	50.42	1	50.30	50.30	4	5,244	0.08%
2021/03/09	3	50.47	9	50.83	51.30	-6	5,193	-0.12%
2021/03/08	8	50.00	3	50.47	49.85	5	5,083	0.10%
2021/03/05	10	49.80	9.2	50.39	49.15	0.9	5,033	0.02%
2021/03/04	12	49.48	9	49.48	50.20	3	4,909	0.06%
2021/03/03	16.2	48.80	37	49.06	49.10	-20.9	4,795	-0.43%
2021/03/02	49	48.90	22.1	49.57	48.10	26.9	4,671	0.58%
2021/02/26	3	48.60	75	49.83	50.20	-72	4,017	-1.79%
2021/02/23	3	45.40	0	0.00	45.80	3	3,434	0.09%
2021/02/22	1	45.65	57	45.40	45.80	-56	3,448	-1.62%
2021/02/18	2	44.40	2	44.38	44.55	0	3,467	0.00%
2021/02/17	10	43.71	1	44.40	43.60	9	3,462	0.26%
2021/02/05	1	43.45	10	43.32	43.70	-9	3,442	-0.26%
2021/02/04	3	42.00	0	0.00	41.90	3	3,449	0.09%
2021/02/03	22	42.88	0	0.00	42.65	22	3,446	0.64%
2021/02/02	0	0.00	2	42.90	42.65	-2	3,526	-0.06%
2021/02/01	4	41.80	1	42.10	41.65	3	3,650	0.08%
2021/01/28	3	43.10	0	0.00	42.80	3	3,810	0.08%
2021/01/27	0	0.00	1	44.00	43.80	-1	3,789	-0.03%
2021/01/26	0	0.00	2	43.90	43.15	-2	3,780	-0.05%
2021/01/25	2	43.70	0	0.00	43.55	2	3,784	0.05%
2021/01/22	2	42.75	0	0.00	43.15	2	3,775	0.05%
2021/01/21	22	43.48	18	43.02	42.60	4	3,768	0.11%
2021/01/20	10	43.91	10	43.92	43.45	0	3,747	0.00%
2021/01/19	5	46.17	26	45.89	45.50	-21	3,658	-0.57%
2021/01/18	1	45.15	1	45.35	46.20	0	3,642	0.00%
2021/01/15	24	46.93	7	45.81	45.65	17	3,672	0.46%
2021/01/14	2	45.63	2	45.95	46.15	0	3,537	0.00%
2021/01/13	12	44.99	1	45.30	44.65	11	3,498	0.31%
2021/01/12	2	44.25	5	44.70	44.15	-3	3,495	-0.09%
2021/01/11	2	45.10	2	45.13	45.25	0	3,491	0.00%
2021/01/08	12	44.20	0	0.00	44.30	12	3,529	0.34%
2021/01/07	7	45.44	21	45.30	45.15	-14	3,554	-0.39%
2021/01/06	4	46.11	19	45.78	45.55	-15	3,535	-0.42%
2021/01/04	2	46.75	2	46.95	47.00	0	3,511	0.00%
2020/12/31	1	47.15	10	46.90	46.30	-9	3,479	-0.26%
2020/12/30	3	46.35	0	0.00	46.50	3	3,450	0.09%
2020/12/29	3	46.55	4	46.51	46.10	-1	3,439	-0.03%
2020/12/28	5.1	46.50	0	0.00	46.60	5.1	3,419	0.15%
2020/12/25	8	46.48	0	0.00	46.45	8	3,405	0.23%
2020/12/24	0	0.00	9	45.99	45.65	-9	3,385	-0.27%
2020/12/23	3	44.98	0	0.00	45.00	3	3,362	0.09%
2020/12/22	1	45.60	0	0.00	45.60	1	3,377	0.03%
2020/12/21	7	46.58	2	46.70	46.60	5	3,399	0.15%
2020/12/18	1	46.50	2	46.48	46.50	-1	3,378	-0.03%
2020/12/17	2	45.43	6	45.20	45.85	-4	3,335	-0.12%
2020/12/16	0	0.00	1	44.50	44.35	-1	3,283	-0.03%
2020/12/15	12	44.00	13	43.92	43.90	-1	3,294	-0.03%
2020/12/14	7	44.72	1	45.00	44.70	6	3,329	0.18%
2020/12/11	10	44.69	22	44.62	44.20	-12	3,371	-0.36%
2020/12/10	3	47.00	0	0.00	46.55	3	3,273	0.09%
2020/12/09	1	47.95	2	47.70	47.95	-1	3,236	-0.03%
2020/12/08	19	48.17	1	48.25	47.65	18	3,227	0.56%
2020/12/07	1	47.95	2	48.20	48.10	-1	3,192	-0.03%
2020/12/04	1	47.60	5	47.30	47.50	-4	3,174	-0.13%
2020/12/03	17	47.93	17.1	47.75	47.30	-0.1	3,190	0.00%
2020/12/02	7.1	48.13	9	48.11	48.00	-1.9	3,185	-0.06%
2020/12/01	5	47.15	8	47.46	47.45	-3	3,154	-0.10%
2020/11/30	2	46.80	8	46.80	46.80	-6	3,153	-0.19%
2020/11/27	0	47.00	4	46.85	46.70	-4	3,468	-0.11%
2020/11/26	3	46.15	1	46.45	46.45	2	3,661	0.05%
2020/11/25	16	46.33	1	46.50	46.10	15	3,683	0.41%
2020/11/24	6	46.03	2	46.23	45.90	4	3,694	0.11%
2020/11/23	2	46.55	4	46.46	46.30	-2	3,682	-0.05%
2020/11/20	8	46.06	2	46.25	46.20	6	3,695	0.16%
2020/11/19	7	46.04	0	0.00	46.15	7	3,696	0.19%
2020/11/18	3	46.07	4	46.30	46.00	-1	3,700	-0.03%
2020/11/17	7	45.99	2	45.95	45.75	5	3,721	0.13%
2020/11/16	1	46.35	2	46.28	46.30	-1	3,831	-0.03%
2020/11/13	4	45.75	0	0.00	45.75	4	3,907	0.10%
2020/11/12	8	46.00	6	46.30	45.55	2	3,977	0.05%
2020/11/11	3	46.58	0	0.00	46.55	3	3,953	0.08%
2020/11/10	10	46.45	5	46.58	46.10	5	4,035	0.12%
2020/11/09	18	46.64	6	47.00	46.35	12	4,039	0.30%
2020/11/06	66	48.68	51	48.19	48.20	15	3,974	0.38%
2020/11/05	0	0.00	2	51.20	50.90	-2	3,849	-0.05%
2020/11/04	1	49.95	0	0.00	49.95	1	3,935	0.03%
2020/11/03	2	50.35	4	50.15	50.20	-2	4,172	-0.05%
2020/11/02	4	49.19	2	49.18	49.05	2	4,324	0.05%
2020/10/30	2	49.95	0	0.00	50.40	2	4,539	0.04%
2020/10/29	1	48.50	3	48.92	50.20	-2	5,013	-0.04%
2020/10/28	22	49.95	0	0.00	49.60	22	5,864	0.38%
2020/10/27	15	51.25	0	0.00	50.90	15	6,091	0.25%
2020/10/26	0	0.00	5	51.18	51.30	-5	6,158	-0.08%
2020/10/23	2	53.05	1	53.50	52.30	1	6,175	0.02%
2020/10/22	5	52.08	2	51.95	52.10	3	6,157	0.05%
2020/10/21	0	0.00	2	52.10	51.40	-2	6,167	-0.03%
2020/10/16	4	51.95	4	51.95	51.10	0	6,416	0.00%
2020/10/15	0	0.00	8	51.76	52.50	-8	6,494	-0.12%
2020/10/14	1	50.50	1	50.50	50.50	0	6,415	0.00%
2020/10/13	5	50.40	2	50.50	50.50	3	6,414	0.05%
2020/10/12	2	49.15	0	0.00	49.00	2	6,383	0.03%
2020/10/08	2	50.10	0	0.00	49.85	2	6,384	0.03%
2020/10/07	4	49.91	1	50.00	49.80	3	6,400	0.05%
2020/10/06	0	0.00	2	50.00	50.00	-2	6,421	-0.03%
2020/10/05	1	49.25	0	0.00	49.40	1	6,471	0.02%
2020/09/29	0	0.00	5	48.71	48.70	-5	6,522	-0.08%
2020/09/28	0	0.00	1	48.80	48.70	-1	6,576	-0.02%
2020/09/25	3	48.25	2	48.05	47.65	1	6,644	0.02%
2020/09/24	8	49.59	2	49.10	49.05	6	6,633	0.09%
2020/09/23	2	50.80	2	51.20	50.80	0	6,633	0.00%
2020/09/22	6	51.20	5	51.90	51.00	1	6,726	0.01%
2020/09/21	6	52.62	7	52.74	51.90	-1	6,730	-0.01%
2020/09/18	2	52.40	4	52.43	53.00	-2	6,713	-0.03%
2020/09/17	3	52.30	8	52.75	52.30	-5	6,733	-0.07%
2020/09/16	11	52.03	3	52.27	51.80	8	6,734	0.12%
2020/09/15	2	51.90	6	51.73	52.80	-4	6,707	-0.06%
2020/09/14	0	0.00	1	50.40	50.40	-1	6,698	-0.01%
2020/09/11	1	50.00	3	49.90	49.70	-2	6,744	-0.03%
2020/09/10	1	50.60	2	50.90	50.00	-1	6,757	-0.01%
2020/09/09	4	49.98	2	50.60	50.60	2	6,774	0.03%
2020/09/08	8	50.33	0	0.00	50.00	8	6,791	0.12%
2020/09/07	4	51.60	12	52.77	51.00	-8	6,866	-0.12%
2020/09/04	4	52.40	1	51.80	52.60	3	7,056	0.04%
2020/09/03	2	53.50	2	53.90	53.30	0	7,034	0.00%
2020/09/02	34	54.85	5	53.96	53.60	29	6,995	0.41%
2020/09/01	1	53.50	4	54.08	54.10	-3	6,747	-0.04%
2020/08/31	4	49.84	0	0.00	49.20	4	6,630	0.06%
2020/08/28	12	49.43	1	49.95	50.30	11	6,630	0.17%
2020/08/27	1	49.90	0	0.00	49.90	1	6,667	0.01%
2020/08/26	4	50.11	4	50.30	50.10	0	6,812	0.00%
2020/08/25	1	50.70	1	50.80	50.90	0	6,813	0.00%
2020/08/21	3	50.57	1	51.20	51.00	2	6,832	0.03%
2020/08/20	13	51.23	12	50.60	50.00	1	6,892	0.01%
2020/08/19	8	54.18	62	54.31	53.20	-54	6,765	-0.80%
2020/08/18	5	54.16	47	53.97	53.70	-42	6,689	-0.63%
2020/08/17	3	53.70	12	53.91	53.50	-9	6,637	-0.14%
2020/08/14	109	53.41	2	53.55	53.90	107	6,688	1.60%	大買/鉅額交易
2020/08/13	7	52.97	3	53.50	53.00	4	6,593	0.06%
2020/08/12	17	53.86	10	53.72	53.30	7	6,543	0.11%
2020/08/11	2	55.10	2	55.30	55.30	0	6,474	0.00%
2020/08/10	2	55.20	9	55.01	54.70	-7	6,424	-0.11%
2020/08/07	29	56.95	15	56.21	55.10	14	6,362	0.22%
2020/08/06	13	57.65	11	57.62	58.40	2	6,139	0.03%
2020/08/05	2	57.25	7	57.29	58.00	-5	6,004	-0.08%
2020/08/04	19	57.48	57.4	57.47	57.50	-38.4	5,790	-0.66%
2020/08/03	25	54.64	65.1	55.36	56.20	-40.1	5,322	-0.75%
2020/07/31	1	51.90	20	51.85	51.90	-19	4,519	-0.42%
2020/07/30	8	47.11	8	47.38	47.20	0	4,277	0.00%
2020/07/28	6	44.53	3	44.70	44.50	3	4,215	0.07%
2020/07/27	0	0.00	4	45.35	45.15	-4	4,237	-0.09%
2020/07/24	1	47.30	1	46.35	46.05	0	4,246	0.00%
2020/07/23	10	47.76	23	47.23	47.15	-13	4,253	-0.31%
2020/07/22	7	48.26	7	48.04	47.80	0	4,254	0.00%
2020/07/21	2	47.50	4	47.20	47.70	-2	4,074	-0.05%
2020/07/20	3	45.50	3	45.52	45.85	0	3,959	0.00%
2020/07/17	1	45.00	0	0.00	44.40	1	3,981	0.03%
2020/07/16	1	44.95	1	45.40	45.00	0	4,052	0.00%
2020/07/15	1	45.15	0	0.00	44.80	1	4,078	0.02%
2020/07/14	1	45.25	13	45.26	45.00	-12	4,213	-0.28%
2020/07/13	2	45.25	0	0.00	45.90	2	4,265	0.05%
2020/07/10	3	45.27	7	45.47	44.85	-4	4,348	-0.09%
2020/07/09	1	46.90	1	47.15	46.60	0	4,459	0.00%
2020/07/08	33	47.06	0	0.00	46.85	33	4,491	0.73%
2020/07/07	0	0.00	2	47.45	46.80	-2	4,490	-0.04%
2020/07/06	4	47.93	1	47.75	47.75	3	4,560	0.07%
2020/07/03	0	0.00	5	46.85	46.90	-5	4,534	-0.11%
2020/07/02	14	47.18	0	0.00	47.35	14	4,543	0.31%
2020/07/01	8	47.34	5	47.37	47.30	3	4,521	0.07%
2020/06/30	2	46.40	1	46.45	46.45	1	4,446	0.02%
2020/06/24	3	46.60	1	46.90	46.80	2	4,460	0.04%
2020/06/22	0	0.00	3	46.38	46.60	-3	4,438	-0.07%
2020/06/19	2	45.88	4	45.55	46.00	-2	4,461	-0.04%
2020/06/18	2	45.33	0	0.00	45.10	2	4,426	0.05%
2020/06/17	0.2	45.10	0	0.00	45.05	0.2	4,391	0.00%
2020/06/16	1	45.60	3	45.25	45.60	-2	4,417	-0.05%
2020/06/15	10	45.98	3	45.27	45.00	7	4,478	0.16%
2020/06/12	10	46.05	4	46.29	46.50	6	4,474	0.13%
2020/06/11	6	46.44	12	46.80	46.30	-6	4,393	-0.14%
2020/06/10	0	0.00	8	45.33	45.30	-8	4,204	-0.19%
2020/06/09	4	44.90	3	45.45	44.85	1	4,267	0.02%
2020/06/08	8	45.60	4	45.65	45.30	4	4,328	0.09%
2020/06/05	3	45.87	10	45.55	45.85	-7	4,260	-0.16%
2020/06/04	4	44.00	6	44.70	44.20	-2	4,175	-0.05%
2020/06/03	1	45.55	11	44.48	44.65	-10	4,185	-0.24%
2020/06/02	21	44.49	8	44.92	45.00	13	4,107	0.32%
2020/06/01	1	42.80	2	42.80	43.45	-1	3,947	-0.03%
2020/05/29	1.1	42.42	0	0.00	42.40	1.1	3,925	0.03%
2020/05/28	6.2	43.82	23	42.76	42.15	-16.8	3,943	-0.43%
2020/05/27	21	43.15	17	42.85	42.80	4	3,904	0.10%
2020/05/26	9	42.04	13	42.16	42.55	-4	3,843	-0.10%
2020/05/25	1	42.40	1	42.20	42.25	0	3,839	0.00%
2020/05/22	2	41.60	2	42.10	41.60	0	3,868	0.00%
2020/05/21	9	42.64	5	42.05	41.80	4	3,876	0.10%
2020/05/20	1	41.25	0	0.00	41.20	1	3,805	0.03%
2020/05/19	0	0.00	1	41.20	41.45	-1	3,818	-0.03%
2020/05/18	6	39.48	1	40.50	39.35	5	3,856	0.13%
2020/05/15	2	40.48	2	40.90	40.00	0	3,860	0.00%
2020/05/14	3	40.98	1	42.20	40.60	2	3,874	0.05%
2020/05/13	2	42.53	1	42.75	42.40	1	3,844	0.03%
2020/05/12	9	42.49	1	42.45	42.75	8	3,841	0.21%
2020/05/11	2	42.53	1	42.40	42.40	1	3,838	0.03%
2020/05/08	0	0.00	2	41.80	41.85	-2	3,837	-0.05%
2020/05/07	0	0.00	1	42.15	41.85	-1	3,836	-0.03%
2020/05/06	1	41.25	0	0.00	41.00	1	3,807	0.03%
2020/05/05	1	41.15	0	0.00	41.15	1	3,824	0.03%
2020/05/04	5	41.25	0	0.00	40.90	5	3,857	0.13%
2020/04/30	0	0.00	1	42.95	42.05	-1	3,858	-0.03%
2020/04/29	1	42.65	0	0.00	42.50	1	3,850	0.03%
2020/04/28	8	42.78	1	43.15	42.45	7	3,845	0.18%
2020/04/27	2	42.50	3	42.53	42.75	-1	3,893	-0.03%
2020/04/24	0	0.00	2	41.08	41.30	-2	3,820	-0.05%
2020/04/23	1	41.45	0	0.00	41.05	1	3,823	0.03%
2020/04/22	0	0.00	9	39.99	41.25	-9	3,804	-0.24%
2020/04/21	5	41.00	2	40.90	39.80	3	3,766	0.08%
2020/04/20	1	41.90	0	0.00	42.20	1	3,695	0.03%
2020/04/17	11	42.47	0	0.00	41.60	11	3,670	0.30%
2020/04/16	1	42.25	7	41.75	42.35	-6	3,527	-0.17%
2020/04/15	11	41.64	11	41.08	41.00	0	3,469	0.00%
2020/04/14	1	41.25	18	40.45	41.50	-17	3,430	-0.50%
2020/04/13	4	39.03	1	39.30	38.85	3	3,288	0.09%
2020/04/10	0	0.00	1	38.35	38.55	-1	3,252	-0.03%
2020/04/09	17	39.69	1	39.65	38.55	16	3,263	0.49%
2020/04/07	7	36.47	6	36.62	36.50	1	3,124	0.03%
2020/04/06	1	35.60	2	35.45	35.55	-1	3,130	-0.03%
2020/04/01	1	35.30	1	34.65	35.30	0	3,132	0.00%
2020/03/31	4	34.55	1	35.60	34.65	3	3,111	0.10%
2020/03/30	1	33.75	1	34.10	35.00	0	3,082	0.00%
2020/03/27	2	35.25	0	0.00	34.80	2	3,074	0.07%
2020/03/26	1	34.75	1	35.40	35.65	0	3,032	0.00%
2020/03/25	1	35.25	2	35.50	35.45	-1	2,985	-0.03%
2020/03/24	1	34.10	0	0.00	34.00	1	2,911	0.03%
2020/03/20	1	34.10	2	33.40	34.00	-1	2,908	-0.03%
2020/03/19	5	32.21	1	35.10	31.70	4	2,868	0.14%
2020/03/18	3	35.88	8	36.41	35.20	-5	2,785	-0.18%
2020/03/17	4	35.98	3	35.85	36.00	1	2,738	0.04%
2020/03/16	10	38.69	1	37.00	37.00	9	2,702	0.33%
2020/03/13	7	38.44	24	38.25	39.05	-17	2,719	-0.63%
2020/03/12	6	43.58	0	0.00	42.10	6	2,630	0.23%
2020/03/11	6	45.19	2	45.25	45.00	4	2,538	0.16%
2020/03/10	3	44.35	0	0.00	44.80	3	2,521	0.12%
2020/03/09	4	44.11	0	0.00	44.55	4	2,495	0.16%
2020/03/06	1	45.70	2	45.65	45.65	-1	2,446	-0.04%
2020/03/05	10	46.70	10	46.60	46.60	0	2,455	0.00%
2020/03/04	1	46.05	2	46.53	46.00	-1	2,458	-0.04%
2020/03/03	0	0.00	1	46.70	46.85	-1	2,464	-0.04%
2020/03/02	1	45.45	1	45.00	45.20	0	2,432	0.00%
2020/02/27	5	45.12	0	0.00	44.85	5	2,427	0.21%
2020/02/26	2	46.48	3	46.60	46.40	-1	2,382	-0.04%
2020/02/25	2	47.05	7	46.94	46.90	-5	2,365	-0.21%
2020/02/24	1	46.60	1	47.00	46.15	0	2,352	0.00%
2020/02/21	1	47.65	0	0.00	47.65	1	2,345	0.04%
2020/02/20	2	47.80	0	0.00	47.80	2	2,337	0.09%
2020/02/19	4	48.53	1	48.80	48.20	3	2,331	0.13%
2020/02/18	1	47.95	1	48.45	48.40	0	2,295	0.00%
2020/02/17	17	48.57	1	47.35	48.30	16	2,334	0.69%
2020/02/13	2	47.55	3	47.48	47.00	-1	2,483	-0.04%
2020/02/12	1	47.45	1	46.25	47.40	0	2,698	0.00%
2020/02/11	2	46.20	5	45.70	46.35	-3	2,854	-0.11%
2020/02/10	2	44.40	0	0.00	45.05	2	3,051	0.07%
2020/02/07	4	45.41	0	0.00	45.30	4	3,249	0.12%
2020/02/06	0	0.00	1	46.80	46.75	-1	3,275	-0.03%
2020/02/05	5	46.24	4	46.78	46.10	1	3,350	0.03%
2020/02/04	1	47.30	4	46.40	47.40	-3	3,391	-0.09%
2020/02/03	7	44.43	1	45.05	45.20	6	3,480	0.17%
2020/01/31	2	47.80	17	47.81	47.50	-15	3,623	-0.41%
2020/01/30	35	48.28	39	48.29	48.00	-4	4,256	-0.09%
2020/01/20	1	53.40	6	53.32	53.30	-5	4,267	-0.12%
2020/01/17	3	53.40	0	0.00	53.30	3	4,296	0.07%
2020/01/16	1	53.70	1	53.20	54.00	0	4,320	0.00%
2020/01/15	17	53.54	11	53.85	53.40	6	4,389	0.14%
2020/01/14	1	54.10	2	54.15	54.10	-1	4,570	-0.02%
2020/01/13	2	53.40	0	0.00	53.80	2	4,624	0.04%
2020/01/10	1	53.20	1	53.80	53.10	0	4,678	0.00%
2020/01/09	2	53.00	2	53.30	53.10	0	4,779	0.00%
2020/01/08	33	53.15	15	52.70	52.60	18	5,326	0.34%
2020/01/07	3	54.70	0	0.00	54.70	3	5,663	0.05%
2020/01/06	9	55.97	5	55.74	55.60	4	5,675	0.07%
2020/01/03	5	56.76	1	56.70	56.60	4	5,665	0.07%
2020/01/02	3	57.67	1	57.60	57.70	2	5,681	0.04%
2019/12/31	2	56.80	2	56.90	56.80	0	5,674	0.00%
2019/12/30	8	57.20	9	57.69	56.70	-1	5,737	-0.02%
2019/12/27	0	0.00	1	57.20	57.10	-1	5,690	-0.02%
2019/12/26	0	0.00	6	56.95	56.70	-6	5,673	-0.11%
2019/12/24	1	55.60	0	0.00	55.70	1	5,699	0.02%
2019/12/23	1	56.60	0	0.00	56.40	1	5,716	0.02%
2019/12/19	7	56.33	0	0.00	56.50	7	5,743	0.12%
2019/12/18	0	0.00	4	57.40	56.90	-4	5,766	-0.07%
2019/12/16	0	0.00	1	56.60	56.90	-1	5,898	-0.02%
2019/12/13	2	56.25	0	0.00	56.00	2	5,931	0.03%
2019/12/12	1	56.70	2	57.20	57.00	-1	5,935	-0.02%
2019/12/11	1	57.20	1	57.50	57.10	0	5,931	0.00%
2019/12/10	3	57.27	9	57.47	57.60	-6	5,945	-0.10%
2019/12/09	1	55.90	0	0.00	55.90	1	5,894	0.02%
2019/12/06	2	55.80	2	55.80	55.60	0	5,930	0.00%
2019/12/05	0	0.00	3	55.50	55.50	-3	5,982	-0.05%
2019/12/02	5	54.46	0	0.00	54.60	5	6,029	0.08%
2019/11/29	1	55.40	10	55.70	55.40	-9	6,032	-0.15%
2019/11/28	6	55.62	1	56.10	56.10	5	6,059	0.08%
2019/11/27	3	55.80	2	55.65	55.50	1	6,163	0.02%
2019/11/26	9	55.77	0	0.00	55.00	9	6,273	0.14%
2019/11/25	4	55.60	6	55.70	55.70	-2	6,379	-0.03%
2019/11/22	4	55.68	1	55.40	55.40	3	6,591	0.05%
2019/11/21	1	55.80	1	55.80	55.80	0	6,645	0.00%
2019/11/20	4	55.10	0	0.00	55.10	4	6,689	0.06%
2019/11/18	5	55.80	0	0.00	56.10	5	6,827	0.07%
2019/11/15	0	0.00	1	56.10	56.00	-1	6,878	-0.01%
2019/11/14	3	55.40	1	55.40	55.00	2	6,901	0.03%
2019/11/13	4	56.20	2	56.15	56.10	2	6,916	0.03%
2019/11/12	6	56.50	1	57.30	57.00	5	6,993	0.07%
2019/11/11	17	57.24	2	58.50	55.80	15	7,019	0.21%
2019/11/08	8	60.69	17	60.69	60.10	-9	6,897	-0.13%
2019/11/07	6	63.60	10	63.57	62.80	-4	6,827	-0.06%
2019/11/06	17	68.38	17	67.93	66.30	0	6,655	0.00%
2019/11/05	3	68.00	5	67.50	67.20	-2	6,493	-0.03%
2019/11/04	1	68.00	1	68.20	67.70	0	6,517	0.00%
2019/11/01	23	67.21	22.3	67.01	67.60	0.7	6,488	0.01%
2019/10/31	4	66.30	3	65.90	66.30	1	6,466	0.02%
2019/10/30	5	66.90	7	67.01	67.20	-2	6,403	-0.03%
2019/10/29	36	67.00	20	68.08	67.70	16	6,323	0.25%
2019/10/25	5	62.80	3	62.73	62.50	2	5,747	0.03%
2019/10/24	6	62.73	3	62.87	63.20	3	5,844	0.05%
2019/10/23	0	0.00	4	63.00	62.40	-4	5,862	-0.07%
2019/10/22	8	63.73	4	63.13	63.00	4	5,810	0.07%
2019/10/17	2	62.20	6	62.08	62.10	-4	5,546	-0.07%
2019/10/16	23	62.44	5	62.28	61.40	18	5,476	0.33%
2019/10/15	2	62.55	16	63.43	64.20	-14	5,053	-0.28%
2019/10/14	2	58.50	1	58.20	58.40	1	4,701	0.02%
2019/10/09	1	57.50	0	0.00	57.60	1	4,676	0.02%
2019/10/08	3	58.37	2	57.85	57.80	1	4,685	0.02%
2019/10/04	2	56.80	4	58.00	56.80	-2	4,681	-0.04%
2019/10/03	0	0.00	3	56.70	56.90	-3	4,645	-0.06%
2019/09/27	2	56.00	0	0.00	55.90	2	5,072	0.04%
2019/09/26	2	57.00	0	0.00	57.10	2	5,106	0.04%
2019/09/23	0	0.00	5	58.60	58.90	-5	5,188	-0.10%
2019/09/20	9	59.03	7	58.30	57.80	2	5,158	0.04%
2019/09/19	1	58.10	6	58.12	58.30	-5	5,046	-0.10%
2019/09/17	0	0.00	3	57.30	56.80	-3	5,021	-0.06%
2019/09/12	3	58.20	21	57.84	57.80	-18	5,051	-0.36%
2019/09/10	7	57.24	0	0.00	57.00	7	5,016	0.14%
2019/09/09	2	58.00	11	58.32	57.80	-9	5,071	-0.18%
2019/09/06	2	56.90	0	0.00	56.90	2	5,046	0.04%
2019/09/05	3	57.17	6	56.90	56.80	-3	5,029	-0.06%
2019/09/02	1	57.10	1	56.90	57.10	0	5,012	0.00%
2019/08/30	6	57.08	3	57.50	56.80	3	5,006	0.06%
2019/08/29	8	58.41	1	58.50	58.00	7	4,901	0.14%
2019/08/28	1	58.80	2	59.10	59.20	-1	4,787	-0.02%
2019/08/27	1	59.50	19	58.06	59.50	-18	4,670	-0.39%
2019/08/26	5	56.96	1	56.80	56.80	4	4,483	0.09%
2019/08/23	0	0.00	10	57.84	57.90	-10	4,476	-0.22%
2019/08/22	7	57.50	0	0.00	57.20	7	4,483	0.16%
2019/08/21	1	57.00	13	56.82	57.50	-12	4,433	-0.27%
2019/08/20	4	56.25	1	57.50	55.80	3	4,345	0.07%
2019/08/19	1	55.80	4	56.38	56.90	-3	4,309	-0.07%
2019/08/16	4	56.40	0	0.00	56.10	4	4,274	0.09%
2019/08/15	0	0.00	6	56.13	56.30	-6	4,212	-0.14%
2019/08/14	15	56.59	6	55.93	55.20	9	4,113	0.22%
2019/08/13	4	55.30	11	55.28	55.90	-7	3,973	-0.18%
2019/08/12	10	54.52	10	55.13	55.30	0	3,906	0.00%
2019/08/08	1	53.20	3	53.00	53.40	-2	3,809	-0.05%
2019/08/07	0	0.00	1	52.20	52.20	-1	3,784	-0.03%
2019/08/06	1	50.70	3	50.30	52.20	-2	3,783	-0.05%
2019/08/05	3	51.20	1	50.90	50.00	2	3,728	0.05%
2019/08/02	11	52.65	1	52.70	52.30	10	3,701	0.27%
2019/08/01	5	54.88	1	54.70	54.40	4	3,686	0.11%
2019/07/31	1	54.80	41	55.49	55.60	-40	3,662	-1.09%
2019/07/30	4	54.28	12	53.95	54.20	-8	3,576	-0.22%
2019/07/29	1	54.80	2	55.15	54.10	-1	3,565	-0.03%
2019/07/26	6	54.17	13	54.50	55.00	-7	3,490	-0.20%
2019/07/25	0	0.00	25	53.70	53.80	-25	3,391	-0.74%
2019/07/23	3	52.70	2	52.65	52.40	1	3,432	0.03%
2019/07/22	1	52.20	2	52.35	52.20	-1	3,480	-0.03%
2019/07/19	1	52.10	5	52.10	52.20	-4	3,482	-0.11%
2019/07/18	2	52.40	1	53.10	52.10	1	3,514	0.03%
2019/07/17	27	53.66	7	54.07	53.30	20	3,537	0.57%
2019/07/16	1	53.30	2	53.35	53.30	-1	3,436	-0.03%
2019/07/15	1	52.60	5	52.82	52.70	-4	3,432	-0.12%
2019/07/12	3	52.60	3	52.50	52.70	0	3,525	0.00%
2019/07/11	3	53.20	3	53.30	52.70	0	3,582	0.00%
2019/07/10	1	52.60	0	0.00	52.70	1	3,623	0.03%
2019/07/09	2	52.40	2	53.00	52.40	0	4,039	0.00%
2019/07/08	24	53.93	13	54.18	53.00	11	4,095	0.27%
2019/07/05	7	52.34	1	53.00	53.00	6	4,034	0.15%
2019/07/04	20	52.85	10	53.04	52.40	10	4,054	0.25%
2019/07/03	2	51.10	6	51.28	51.10	-4	3,897	-0.10%
2019/07/02	10	51.21	7	51.34	51.90	3	3,988	0.08%
2019/07/01	0	0.00	7	50.56	50.70	-7	3,962	-0.18%
2019/06/28	1	49.55	0	0.00	49.55	1	4,010	0.02%
2019/06/27	0	0.00	3	50.10	50.00	-3	4,130	-0.07%
2019/06/25	3	50.10	0	0.00	50.00	3	4,187	0.07%
2019/06/24	0	0.00	5	49.90	49.80	-5	4,178	-0.12%
2019/06/21	7	49.86	2	51.00	49.35	5	4,231	0.12%
2019/06/20	0	0.00	2	50.85	51.00	-2	4,253	-0.05%
2019/06/19	1	50.30	3	50.40	50.30	-2	4,375	-0.05%
2019/06/18	3	49.80	0	0.00	49.60	3	4,492	0.07%
2019/06/17	13	50.82	4	51.20	50.10	9	4,685	0.19%
2019/06/14	2	50.05	1	50.10	50.70	1	5,180	0.02%
2019/06/13	0	0.00	1	49.60	49.25	-1	5,243	-0.02%
2019/06/11	8	49.73	5	49.71	49.60	3	5,363	0.06%
2019/06/06	4	48.50	0	0.00	48.00	4	5,424	0.07%
2019/06/05	3	49.77	0	0.00	49.00	3	5,527	0.05%
2019/05/31	0	0.00	1	50.20	50.20	-1	5,830	-0.02%
2019/05/28	0	0.00	2	49.25	49.00	-2	5,787	-0.03%
2019/05/27	1	49.20	1	48.20	49.20	0	5,793	0.00%
2019/05/24	1	47.70	2	48.48	47.70	-1	5,805	-0.02%
2019/05/23	2	48.40	4	48.81	49.00	-2	5,822	-0.03%
2019/05/20	2	48.83	1	48.80	48.75	1	6,404	0.02%
2019/05/17	5	50.26	1	49.80	50.00	4	6,443	0.06%
2019/05/16	1	50.50	2	51.00	50.20	-1	6,457	-0.02%
2019/05/14	1	49.55	1	51.50	51.80	0	6,759	0.00%
2019/05/13	0	0.00	2	52.00	51.00	-2	6,863	-0.03%
2019/05/10	1	52.60	0	0.00	52.90	1	6,886	0.01%
2019/05/09	4	54.05	2	55.70	53.60	2	6,898	0.03%
2019/05/08	4	55.40	0	0.00	55.00	4	6,883	0.06%
2019/05/07	4	56.63	2	56.10	56.10	2	6,955	0.03%
2019/05/06	4	55.80	2	56.40	55.90	2	6,964	0.03%
2019/05/03	0	0.00	2	57.80	58.20	-2	6,923	-0.03%
2019/05/02	2	57.50	2	57.40	57.60	0	6,905	0.00%
2019/04/30	1	56.20	4	56.33	57.00	-3	6,883	-0.04%
2019/04/29	3	55.47	10	55.45	55.40	-7	6,868	-0.10%
2019/04/26	3	57.47	1	57.80	57.10	2	6,828	0.03%
2019/04/25	6	58.93	0	0.00	58.60	6	6,898	0.09%
2019/04/24	4	59.23	7	59.44	58.70	-3	6,943	-0.04%
2019/04/23	1	59.90	0	0.00	59.90	1	6,911	0.01%
2019/04/22	1	59.00	1	59.20	58.80	0	6,873	0.00%
2019/04/19	3	58.43	1	58.40	58.50	2	6,956	0.03%
2019/04/18	9	58.90	2	60.45	58.10	7	6,932	0.10%
2019/04/17	11	60.46	2	60.20	59.60	9	6,917	0.13%
2019/04/16	3	60.23	31	60.31	60.60	-28	6,899	-0.41%
2019/04/15	21	62.26	10	62.73	61.10	11	6,995	0.16%
2019/04/12	1	58.60	2	58.55	59.60	-1	6,710	-0.01%
2019/04/11	7	59.03	0	0.00	58.00	7	6,682	0.10%
2019/04/10	7	59.67	1	60.50	59.40	6	6,618	0.09%
2019/04/09	6	60.07	4	60.15	60.30	2	6,559	0.03%
2019/04/08	9	61.86	2	62.30	61.70	7	6,502	0.11%
2019/04/03	2	60.05	2	59.80	60.00	0	6,381	0.00%
2019/04/02	1	59.40	2	59.95	59.60	-1	6,346	-0.02%
2019/04/01	3	59.20	33	60.10	59.40	-30	6,285	-0.48%
2019/03/28	0	0.00	2	57.95	58.10	-2	6,165	-0.03%
2019/03/27	2	58.00	0	0.00	58.10	2	6,192	0.03%
2019/03/26	2	57.85	2	57.70	57.60	0	6,158	0.00%
2019/03/25	3	57.13	0	0.00	57.50	3	6,139	0.05%
2019/03/22	80	59.08	0	0.00	59.10	80	6,089	1.31%
2019/03/21	2	60.65	22	60.61	60.50	-20	6,019	-0.33%
2019/03/20	1	60.00	41.2	60.12	60.10	-40.2	5,947	-0.68%
2019/03/19	106	59.24	67	60.20	60.10	39	5,852	0.67%	大買/
2019/03/18	1	56.40	6	56.23	55.50	-5	5,334	-0.09%
2019/03/15	2	56.15	3	55.57	55.30	-1	5,433	-0.02%
2019/03/14	0	0.00	6	55.35	54.90	-6	5,714	-0.11%
2019/03/13	4	54.75	0	0.00	55.00	4	5,895	0.07%
2019/03/12	2	56.05	3	55.40	54.50	-1	5,936	-0.02%
2019/03/11	6	55.40	3	55.67	55.00	3	6,024	0.05%
2019/03/08	7	54.69	8	54.28	54.30	-1	6,167	-0.02%
2019/03/07	1	54.50	0	0.00	53.00	1	6,259	0.02%
2019/03/06	6	54.22	5	54.42	54.60	1	6,341	0.02%
2019/03/05	2	53.60	3	53.70	53.80	-1	6,336	-0.02%
2019/02/27	6	52.33	10	52.72	52.30	-4	6,369	-0.06%
2019/02/26	1	52.50	0	0.00	52.50	1	6,482	0.02%
2019/02/25	2	53.45	10	53.20	53.20	-8	6,681	-0.12%
2019/02/22	0	0.00	4	53.65	53.50	-4	6,774	-0.06%
2019/02/21	61	55.50	60	55.18	54.40	1	6,807	0.01%
2019/02/20	5	54.20	15	54.13	54.30	-10	6,657	-0.15%
2019/02/19	8	53.66	6	53.13	53.70	2	6,603	0.03%
2019/02/18	9	52.33	11	52.08	52.00	-2	6,641	-0.03%
2019/02/15	4	52.53	6	52.67	52.40	-2	7,038	-0.03%
2019/02/14	8	53.76	9	54.54	53.10	-1	7,195	-0.01%
2019/02/13	18	53.83	10	52.29	52.20	8	7,106	0.11%
2019/02/12	3	52.60	10	52.89	54.20	-7	7,212	-0.10%
2019/02/11	1	50.90	1	51.70	52.00	0	7,137	0.00%
2019/01/30	1	52.50	3	51.43	50.90	-2	7,254	-0.03%
2019/01/29	3	51.13	4	51.60	51.80	-1	7,308	-0.01%
2019/01/28	6	51.68	9	51.46	51.60	-3	7,372	-0.04%
2019/01/25	2	49.98	4	50.05	50.30	-2	7,634	-0.03%
2019/01/24	1	49.45	0	0.00	49.30	1	7,777	0.01%
2019/01/22	1	49.55	2	49.80	49.40	-1	7,930	-0.01%
2019/01/21	19	50.11	16	49.74	49.60	3	8,009	0.04%
2019/01/18	8	49.38	2	49.35	49.45	6	8,180	0.07%
2019/01/17	4	50.15	15	51.20	49.35	-11	8,256	-0.13%
2019/01/11	1	50.80	6	51.97	50.70	-5	8,592	-0.06%
2019/01/10	1	51.50	2	51.30	51.20	-1	8,559	-0.01%
2019/01/09	1	51.40	9	51.54	51.60	-8	8,609	-0.09%
2019/01/08	0	0.00	1	51.20	50.60	-1	8,576	-0.01%
2019/01/07	1	50.30	8	50.91	50.30	-7	8,570	-0.08%
2019/01/04	11	47.29	15	47.76	48.50	-4	8,513	-0.05%
2019/01/03	2	46.68	1	47.30	46.60	1	8,602	0.01%
2019/01/02	16	47.55	0	0.00	47.50	16	8,809	0.18%
2018/12/26	1	47.20	2	47.88	47.10	-1	9,083	-0.01%
2018/12/25	2	46.88	1	48.20	48.20	1	9,276	0.01%
2018/12/21	0	0.00	1	47.50	49.00	-1	9,683	-0.01%
2018/12/20	1	46.70	0	0.00	47.00	1	9,656	0.01%
2018/12/19	1	48.35	14	48.18	48.10	-13	9,624	-0.14%
2018/12/18	2.1	48.55	1	48.05	48.00	1.1	9,619	0.01%
2018/12/14	17	49.15	12	48.53	49.35	5	9,598	0.05%
2018/12/13	1	48.65	4	48.69	49.30	-3	9,544	-0.03%
2018/12/12	96	49.54	94	49.53	49.45	2	9,529	0.02%
2018/12/11	1	47.65	6	47.87	48.30	-5	9,458	-0.05%
2018/12/10	12.1	46.80	14	46.50	46.90	-2	9,421	-0.02%
2018/12/07	40	49.65	14	50.61	49.35	26	9,252	0.28%
2018/12/06	32	54.59	25	52.04	51.50	7	8,950	0.08%
2018/12/05	6	54.85	3	54.87	54.90	3	8,793	0.03%
2018/12/04	22	56.87	36	56.16	56.00	-14	8,855	-0.16%
2018/12/03	4	54.68	49	54.95	56.10	-45	8,835	-0.51%
2018/11/30	13	53.95	98	53.90	52.90	-85	8,718	-0.97%
2018/11/29	22	53.27	28	53.05	52.00	-6	8,458	-0.07%
2018/11/28	12	51.42	13	51.85	51.90	-1	8,366	-0.01%
2018/11/27	17	50.54	15	49.86	51.00	2	8,404	0.02%
2018/11/26	5	49.34	2	49.83	49.40	3	8,372	0.04%
2018/11/23	15	49.37	5	49.54	48.70	10	8,377	0.12%
2018/11/22	26	52.83	29	53.59	50.60	-3	8,321	-0.04%
2018/11/21	2	52.80	7	53.11	53.10	-5	8,119	-0.06%
2018/11/20	13	52.90	12	52.48	52.70	1	8,002	0.01%
2018/11/19	12	53.99	12	53.81	53.40	0	7,924	0.00%
2018/11/16	2	52.25	4	53.00	51.60	-2	7,764	-0.03%
2018/11/15	5	52.34	4	52.20	52.40	1	7,696	0.01%
2018/11/14	14	52.39	27	52.44	52.50	-13	7,556	-0.17%
2018/11/13	20	48.97	25	49.50	49.50	-5	7,234	-0.07%
2018/11/12	3	48.80	5	49.37	48.95	-2	7,046	-0.03%
2018/11/09	4	48.69	23	48.50	48.90	-19	6,990	-0.27%
2018/11/08	2	47.60	5	47.81	47.05	-3	6,783	-0.04%
2018/11/07	18	47.19	1	47.80	47.95	17	6,736	0.25%
2018/11/06	27	47.03	8	47.66	46.30	19	6,684	0.28%
2018/11/02	33	48.25	10	48.00	48.20	23	6,511	0.35%
2018/11/01	0	0.00	4	50.03	51.30	-4	6,165	-0.06%
2018/10/31	4	49.35	2	49.18	48.00	2	6,075	0.03%
2018/10/30	3	48.22	0	0.00	48.50	3	6,028	0.05%
2018/10/29	0	0.00	8	47.11	47.65	-8	6,022	-0.13%
2018/10/26	29	46.68	3	49.02	46.00	26	6,001	0.43%
2018/10/25	13	48.40	1	47.70	48.45	12	5,967	0.20%
2018/10/24	1	50.90	0	0.00	50.90	1	5,993	0.02%
2018/10/23	0	0.00	4	52.10	50.70	-4	5,973	-0.07%
2018/10/22	0	0.00	2	52.35	52.30	-2	6,050	-0.03%
2018/10/19	1	49.00	4	48.90	50.70	-3	5,930	-0.05%
2018/10/18	0	0.00	2	49.30	48.45	-2	5,829	-0.03%
2018/10/17	1	48.25	0	0.00	48.25	1	5,994	0.02%
2018/10/16	1	48.90	0	0.00	48.10	1	6,125	0.02%
2018/10/12	1	45.70	5	46.70	47.00	-4	6,344	-0.06%
2018/10/11	11	44.64	0	0.00	44.45	11	6,514	0.17%
2018/10/09	37	49.12	10	48.65	48.75	27	6,289	0.43%
2018/10/08	9	54.02	1	55.40	53.40	8	6,050	0.13%
2018/10/05	6	54.48	9	54.54	53.30	-3	5,974	-0.05%
2018/10/04	6	55.72	30	55.65	56.70	-24	5,850	-0.41%
2018/10/03	1	57.00	0	0.00	56.10	1	5,789	0.02%
2018/10/02	18	56.10	5	56.00	55.70	13	5,593	0.23%
2018/10/01	6	56.45	4	55.08	57.50	2	5,482	0.04%
2018/09/27	5	51.80	0	0.00	51.30	5	5,242	0.10%
2018/09/26	0	0.00	3	52.30	51.70	-3	5,240	-0.06%
2018/09/25	1	51.50	2	51.80	51.50	-1	5,224	-0.02%
2018/09/20	1	50.30	0	0.00	50.20	1	5,264	0.02%
2018/09/19	0	0.00	1	51.20	50.90	-1	5,261	-0.02%
2018/09/18	5	50.04	0	0.00	50.30	5	5,259	0.10%
2018/09/17	1	51.40	0	0.00	51.40	1	5,256	0.02%
2018/09/13	2	50.90	0	0.00	50.70	2	5,246	0.04%
2018/09/12	0	0.00	1	50.70	51.30	-1	5,242	-0.02%
2018/09/10	4	49.51	4	50.03	48.20	0	5,217	0.00%
2018/09/07	10	51.75	12	51.50	51.40	-2	5,124	-0.04%
2018/09/06	16	57.12	13	55.28	55.10	3	5,042	0.06%
2018/09/04	1	55.60	1	54.80	54.80	0	4,947	0.00%
2018/09/03	1	54.60	1	54.10	54.60	0	4,929	0.00%
2018/08/31	1	57.50	0	0.00	57.50	1	4,856	0.02%
2018/08/30	2	58.60	2	58.65	58.50	0	5,008	0.00%
2018/08/29	3	58.47	14	57.88	58.40	-11	5,200	-0.21%
2018/08/28	1	56.00	2	56.00	55.50	-1	5,216	-0.02%
2018/08/24	3	53.70	0	0.00	53.40	3	5,258	0.06%
2018/08/23	2	53.85	0	0.00	53.90	2	5,307	0.04%
2018/08/22	6	54.35	1	54.80	54.30	5	5,357	0.09%
2018/08/20	7	54.47	0	0.00	53.30	7	5,452	0.13%
2018/08/17	0	0.00	11	57.10	56.90	-11	5,360	-0.21%
2018/08/16	3	57.20	16	55.80	56.70	-13	5,465	-0.24%
2018/08/15	3	57.97	1.2	58.10	57.60	1.8	5,472	0.03%
2018/08/14	0	0.00	0.5	59.00	58.90	-0.5	5,475	-0.01%
2018/08/13	34	59.71	3	58.37	58.20	31	5,609	0.55%
2018/08/10	0	0.00	24	61.83	61.30	-24	5,574	-0.43%
2018/08/09	2	61.70	2	61.80	61.70	0	5,699	0.00%
2018/08/08	1	62.30	0	0.00	62.30	1	5,729	0.02%
2018/08/07	7	63.23	11	63.46	62.30	-4	5,763	-0.07%
2018/08/06	1	62.70	9	63.10	63.10	-8	5,704	-0.14%
2018/08/03	4	62.13	0	0.00	61.80	4	5,672	0.07%
2018/08/02	0	0.00	1	61.80	61.10	-1	5,662	-0.02%
2018/08/01	7	62.59	5	62.42	62.50	2	5,636	0.04%
2018/07/31	4	61.08	5	61.16	60.60	-1	5,546	-0.02%
2018/07/30	7	60.53	0	0.00	60.40	7	5,491	0.13%
2018/07/27	6	59.92	8	61.99	62.20	-2	5,676	-0.04%
2018/07/26	8	60.76	1	61.00	61.00	7	5,536	0.13%
2018/07/25	11	61.11	2	60.90	60.80	9	5,528	0.16%
2018/07/24	7	61.13	0	0.00	61.10	7	5,503	0.13%
2018/07/23	6	64.72	1	65.60	63.60	5	5,308	0.09%
2018/07/20	1	67.10	0	0.00	67.80	1	5,209	0.02%
2018/07/19	5	68.60	1	68.50	66.30	4	5,284	0.08%
2018/07/18	0	0.00	18	67.04	67.90	-18	5,321	-0.34%
2018/07/17	11	62.41	0	0.00	62.30	11	5,165	0.21%
2018/07/16	0	0.00	2	62.95	62.90	-2	5,326	-0.04%
2018/07/12	0	0.00	1	61.20	61.70	-1	5,790	-0.02%
2018/07/11	3	60.47	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	0.1	61.30	6	61.30	61.00	-5.9	6,770	-0.09%
2018/07/06	5	61.82	1	62.60	61.10	4	6,760	0.06%
2018/07/05	3	61.70	1	62.00	61.70	2	6,752	0.03%
2018/07/04	13	62.87	22	62.83	62.70	-9	6,764	-0.13%
2018/07/03	3	63.57	0	0.00	62.20	3	6,799	0.04%
2018/06/29	0	0.00	6	64.47	64.40	-6	6,841	-0.09%
2018/06/28	1	62.40	2	62.95	62.70	-1	6,809	-0.01%
2018/06/27	3	63.10	5	63.30	62.70	-2	6,849	-0.03%
2018/06/26	7	62.54	4	62.20	62.60	3	6,878	0.04%
2018/06/25	0	0.00	2	63.25	63.00	-2	6,880	-0.03%
2018/06/22	4	62.55	4	62.60	62.40	0	6,917	0.00%
2018/06/21	3	64.00	0	0.00	64.00	3	6,896	0.04%
2018/06/20	3	63.97	3	63.40	63.30	0	6,947	0.00%
2018/06/19	0	0.00	1	65.80	65.00	-1	6,953	-0.01%
2018/06/15	0	0.00	1	65.90	66.40	-1	6,975	-0.01%
2018/06/14	1	65.50	4	66.53	65.50	-3	6,966	-0.04%
2018/06/13	3	65.70	0	0.00	65.50	3	7,088	0.04%
2018/06/12	2	65.80	3	65.33	65.10	-1	7,191	-0.01%
2018/06/11	3	66.80	0	0.00	66.20	3	7,214	0.04%
2018/06/08	2.1	66.61	3	66.50	66.70	-1	7,249	-0.01%
2018/06/07	7	67.60	6	67.97	66.80	1	7,316	0.01%
2018/06/06	18	69.95	4	69.88	69.50	14	7,194	0.19%
2018/06/05	5	67.00	5	67.30	67.30	0	7,006	0.00%
2018/06/04	10	66.10	1	66.00	65.70	9	7,034	0.13%
2018/06/01	1	64.50	0	0.00	64.80	1	7,030	0.01%
2018/05/31	5	65.92	0	0.00	64.30	5	7,037	0.07%
2018/05/30	1	66.20	1	66.10	65.80	0	7,034	0.00%
2018/05/29	0	0.00	5	67.10	66.00	-5	7,029	-0.07%
2018/05/28	0.1	66.80	0	0.00	66.80	0.1	6,988	0.00%
2018/05/25	1	66.60	11	65.90	65.90	-10	7,093	-0.14%
2018/05/24	5	65.82	4	66.30	66.60	1	7,119	0.01%
2018/05/22	0	0.00	13	64.50	64.50	-13	7,150	-0.18%
2018/05/21	15	66.01	2	66.05	65.10	13	7,327	0.18%
2018/05/18	1	63.60	7	63.71	64.40	-6	7,305	-0.08%
2018/05/17	3	64.60	1	66.00	64.20	2	7,663	0.03%
2018/05/16	2	62.35	1	62.60	63.00	1	7,943	0.01%
2018/05/15	3	64.23	0	0.00	63.10	3	8,215	0.04%
2018/05/14	1	63.80	4	64.50	63.80	-3	8,670	-0.03%
2018/05/11	5	64.90	6	64.80	64.50	-1	8,955	-0.01%
2018/05/10	1	64.50	2	65.30	64.50	-1	9,567	-0.01%
2018/05/09	0	0.00	1	64.10	63.00	-1	9,803	-0.01%
2018/05/08	7	62.77	2	62.85	63.80	5	10,168	0.05%
2018/05/07	2	62.30	2	62.60	62.70	0	10,436	0.00%
2018/05/04	15	61.09	4	60.98	61.20	11	10,847	0.10%
2018/05/03	7	64.71	3	64.77	63.80	4	10,823	0.04%
2018/05/02	0.1	65.60	2	66.15	65.60	-2	11,215	-0.02%
2018/04/30	2	65.05	4	64.68	65.20	-2	11,407	-0.02%
2018/04/27	1	64.20	6	64.13	64.20	-5	11,456	-0.04%
2018/04/26	1	65.80	6	63.73	63.50	-5	11,494	-0.04%
2018/04/25	3	64.87	7	64.83	65.50	-4	11,423	-0.04%
2018/04/24	31	62.99	3	63.33	62.90	28	11,292	0.25%
2018/04/23	13	66.98	3	67.33	66.00	10	11,038	0.09%
2018/04/20	5.1	68.72	11	68.89	68.10	-6	10,952	-0.05%
2018/04/19	12	68.13	4	68.08	67.80	8	10,791	0.07%
2018/04/18	21	69.10	11	68.85	68.50	10	10,695	0.09%
2018/04/17	16.1	73.20	6	75.25	71.00	10.1	10,337	0.10%
2018/04/16	6.1	79.57	27	78.84	78.20	-21	10,028	-0.21%
2018/04/13	25	76.70	27	77.86	77.50	-2	9,783	-0.02%
2018/04/11	4	71.95	7	71.39	71.70	-3	9,583	-0.03%
2018/04/09	4.1	72.07	0	0.00	72.70	4.1	9,556	0.04%
2018/04/03	2	71.10	3	70.70	71.20	-1	9,530	-0.01%
2018/04/02	3	72.93	0	0.00	72.50	3	9,489	0.03%
2018/03/30	2	73.60	3	73.20	72.70	-1	9,500	-0.01%
2018/03/29	4	73.48	6	72.82	72.40	-2	9,550	-0.02%
2018/03/28	4	73.00	4	72.95	72.90	0	9,532	0.00%
2018/03/27	1	73.90	3	72.93	73.10	-2	9,510	-0.02%
2018/03/23	3	70.10	0	0.00	71.10	3	9,584	0.03%
2018/03/22	1	73.50	6	73.38	72.50	-5	9,572	-0.05%
2018/03/21	5	74.10	69	74.01	73.50	-64	9,582	-0.67%
2018/03/20	1	73.50	32	73.50	73.40	-31	9,571	-0.32%
2018/03/19	6	75.12	105	74.53	74.10	-99	9,578	-1.03%	大賣/
2018/03/16	1	73.30	70	73.60	73.50	-69	9,445	-0.73%
2018/03/15	1	73.20	11	73.33	72.90	-10	9,417	-0.11%
2018/03/14	4	72.38	1	71.90	71.90	3	9,447	0.03%
2018/03/13	26	73.38	18	73.23	73.20	8	9,506	0.08%
2018/03/12	0	0.00	1	72.20	71.90	-1	9,604	-0.01%
2018/03/09	3	71.67	2	72.20	70.90	1	9,821	0.01%
2018/03/08	6	72.42	127	72.38	72.10	-121	9,799	-1.23%	大賣/鉅額交易
2018/03/07	2	70.25	0	0.00	70.20	2	9,717	0.02%
2018/03/06	1	70.00	2	70.20	70.00	-1	9,756	-0.01%
2018/03/05	1	70.20	1	70.70	70.00	0	9,774	0.00%
2018/03/02	2	71.10	2	71.50	71.00	0	9,787	0.00%
2018/03/01	2	71.65	2	71.65	71.90	0	9,791	0.00%
2018/02/27	3	73.77	3	74.00	72.60	0	9,849	0.00%
2018/02/26	3	73.23	0	0.00	73.20	3	9,747	0.03%
2018/02/23	4.1	72.91	3	72.87	72.90	1.1	9,745	0.01%
2018/02/22	4	73.35	1	73.50	72.50	3	9,784	0.03%
2018/02/21	9	73.10	1	71.60	73.70	8	9,834	0.08%
2018/02/12	8	70.13	1	69.50	68.90	7	9,840	0.07%
2018/02/09	20	67.96	14	68.36	69.80	6	9,841	0.06%
2018/02/08	15	72.19	11	71.98	70.80	4	9,486	0.04%
2018/02/07	9	76.99	4	78.73	75.50	5	9,260	0.05%
2018/02/06	38.1	78.36	12	78.61	76.60	26.1	9,230	0.28%
2018/02/05	31.1	85.16	205	85.12	85.00	-173.9	8,934	-1.95%	大賣/鉅額交易
2018/02/02	50	92.48	5	92.36	91.40	45	8,933	0.50%
2018/02/01	13	102.50	13	101.85	101.50	0	8,656	0.00%
2018/01/31	15	103.10	29	103.31	104.00	-14	8,489	-0.16%
2018/01/30	10	100.95	14	101.11	99.50	-4	8,227	-0.05%
2018/01/29	27	100.91	26	100.73	100.50	1	8,091	0.01%
2018/01/26	17	96.22	17	96.12	96.80	0	7,838	0.00%
2018/01/25	27	96.28	34	95.46	94.70	-7	7,710	-0.09%
2018/01/24	21	90.43	21	90.61	92.90	0	7,540	0.00%
2018/01/23	5	89.00	7	89.56	88.30	-2	7,405	-0.03%
2018/01/22	1	88.30	11	88.10	88.70	-10	7,440	-0.13%
2018/01/19	7	86.74	2	87.00	86.70	5	7,471	0.07%
2018/01/18	4	87.80	5	88.24	86.70	-1	7,480	-0.01%
2018/01/17	5	87.06	0	0.00	87.60	5	7,547	0.07%
2018/01/16	2	87.60	4	87.08	87.60	-2	7,569	-0.03%
2018/01/15	5	86.38	2	86.30	86.40	3	7,571	0.04%
2018/01/12	0	0.00	6	86.13	86.10	-6	7,609	-0.08%
2018/01/11	6	84.63	1	84.50	84.70	5	7,656	0.07%
2018/01/10	2	85.05	255	84.44	84.50	-253	7,841	-3.23%	大賣/鉅額交易
2018/01/09	4	86.20	5	85.90	85.80	-1	7,898	-0.01%
2018/01/08	3	88.40	1	88.10	87.20	2	7,993	0.03%
2018/01/05	4	88.85	4	89.10	87.20	0	7,976	0.00%
2018/01/04	2	84.80	1	84.20	85.80	1	7,890	0.01%
2018/01/03	2	84.60	3	84.47	84.40	-1	7,991	-0.01%