TPK-KY (3673)-凱基-東門券商分點個股進出

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
36.70
漲跌
▲0.40
漲幅
+1.10%
成交量
864張
產業
上市光電類股
552人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

TPK-KY (3673)籌碼相關－凱基-東門券商分點個股進出

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

凱基-東門券商分點個股進出
凱基-東門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
2024/06/11	3	36.82	0	0.00	36.50	3	2,208	0.14%
2024/06/05	0	0.00	6	37.65	37.30	-6	2,283	-0.26%
2024/06/04	5	37.85	1	37.65	37.65	4	2,318	0.17%
2024/06/03	1	38.40	0	0.00	38.25	1	2,333	0.04%
2024/05/31	1	39.00	0	0.00	38.40	1	2,395	0.04%
2024/05/30	2	38.33	1	38.50	38.25	1	2,402	0.04%
2024/05/29	4	38.99	5	38.90	38.80	-1	2,388	-0.04%
2024/05/28	4	39.51	10	39.53	39.45	-6	2,358	-0.25%
2024/05/27	0	0.00	1	37.75	37.55	-1	2,278	-0.04%
2024/05/23	1	37.40	0	0.00	37.15	1	2,281	0.04%
2024/05/09	1	37.15	0	0.00	36.95	1	2,411	0.04%
2024/05/06	0	0.00	1	37.75	37.80	-1	2,436	-0.04%
2024/05/03	10	37.48	0	0.00	37.40	10	2,498	0.40%
2024/05/02	1	38.40	0	0.00	38.20	1	2,502	0.04%
2024/04/29	2	38.75	2	38.75	38.95	0	2,535	0.00%
2024/04/26	0	0.00	3	38.00	37.75	-3	2,507	-0.12%
2024/04/24	2	36.65	2	36.90	37.15	0	2,521	0.00%
2024/04/19	3	37.00	0	0.00	36.30	3	2,585	0.12%
2024/04/15	3	38.67	2	38.70	38.05	1	2,557	0.04%
2024/04/12	1	38.80	0	0.00	38.80	1	2,563	0.04%
2024/04/11	0.5	39.79	0	0.00	39.45	0.5	2,603	0.02%
2024/04/10	0	0.00	10	40.50	40.35	-10	2,595	-0.39%
2024/04/09	12	38.77	11	38.60	38.60	1	2,554	0.04%
2024/04/03	6	39.28	6	39.25	39.10	0	2,546	0.00%
2024/04/02	1	38.30	4	38.34	38.60	-3	2,462	-0.12%
2024/04/01	0	0.00	2	37.00	38.10	-2	2,394	-0.08%
2024/03/28	1	37.30	1	37.00	36.90	0	2,288	0.00%
2024/03/22	0	0.00	4	35.50	35.65	-4	2,092	-0.19%
2024/03/21	3	35.20	0	0.00	35.10	3	2,047	0.15%
2024/03/20	1	34.00	0	0.00	33.90	1	2,021	0.05%
2024/03/15	0	0.00	4	34.20	34.15	-4	2,008	-0.20%
2024/03/12	2	34.85	0	0.00	35.05	2	1,957	0.10%
2024/03/11	0	0.00	2	33.65	33.85	-2	1,933	-0.10%
2024/03/06	5	35.07	0	0.00	34.85	5	1,813	0.28%
2024/02/29	4	34.90	0	0.00	34.95	4	1,718	0.23%
2024/02/19	0	0.00	1	37.75	37.50	-1	1,693	-0.06%
2024/02/16	1	37.40	1	36.80	37.35	0	1,662	0.00%
2024/02/15	1	34.95	0	0.00	34.60	1	1,558	0.06%
2024/02/05	1	34.80	0	0.00	34.45	1	1,549	0.06%
2024/01/26	0	0.00	0.5	36.95	36.35	-0.5	1,447	-0.03%
2024/01/25	1	36.45	0	0.00	36.50	1	1,376	0.07%
2024/01/24	0.5	37.00	0	0.00	36.70	0.5	1,352	0.04%
2024/01/05	0	0.00	2	37.40	37.40	-2	1,096	-0.18%
2024/01/04	0	0.00	1	37.80	37.05	-1	1,012	-0.10%
2024/01/03	1	38.40	0	0.00	37.25	1	972	0.10%
2023/12/28	1	36.35	0	0.00	36.50	1	829	0.12%
2023/12/14	0	0.00	1	35.05	35.05	-1	802	-0.12%
2023/11/29	0	0.00	3	35.80	35.50	-3	854	-0.35%
2023/11/24	0	0.00	2	36.35	36.05	-2	867	-0.23%
2023/11/16	1	34.80	1	34.70	34.85	0	842	0.00%
2023/11/10	2	32.95	19	32.91	33.10	-17	872	-1.95%
2023/11/06	0	0.00	1	32.75	33.35	-1	1,083	-0.09%
2023/11/03	2	32.75	2	32.90	32.75	0	1,092	0.00%
2023/10/25	1	32.65	0	0.00	32.70	1	1,201	0.08%
2023/10/17	10	33.80	0	0.00	33.75	10	1,329	0.75%
2023/10/12	0	0.00	1	34.25	34.50	-1	1,457	-0.07%
2023/10/03	0	0.00	10	34.50	34.35	-10	1,641	-0.61%
2023/09/26	10	33.70	0	0.00	33.75	10	1,952	0.51%
2023/09/25	0	0.00	10	34.20	34.20	-10	2,043	-0.49%
2023/09/21	10	33.60	0	0.00	33.40	10	2,131	0.47%
2023/09/01	0	0.00	2	35.20	35.20	-2	3,496	-0.06%
2023/08/10	5	35.60	0	0.00	35.40	5	4,741	0.11%
2023/07/18	0	0.00	5	40.15	40.15	-5	5,194	-0.10%
2023/07/14	0	0.00	3	41.50	41.25	-3	5,904	-0.05%
2023/07/13	0	0.00	1	42.55	41.50	-1	5,946	-0.02%
2023/07/12	1	42.00	0	0.00	42.05	1	5,992	0.02%
2023/07/10	6	42.93	0	0.00	42.45	6	6,131	0.10%
2023/07/07	2	43.30	0	0.00	43.10	2	6,198	0.03%
2023/07/06	1	45.25	0	0.00	45.30	1	6,206	0.02%
2023/07/05	2	46.20	0	0.00	45.55	2	6,179	0.03%
2023/07/03	0	0.00	5	45.50	45.35	-5	6,039	-0.08%
2023/06/30	0	0.00	1	44.05	44.30	-1	5,949	-0.02%
2023/06/29	0	0.00	1	43.90	43.90	-1	5,909	-0.02%
2023/06/27	6	43.53	0	0.00	43.05	6	5,870	0.10%
2023/06/26	0	0.00	2	44.53	43.95	-2	5,812	-0.03%
2023/06/21	10	44.53	18	44.92	45.05	-8	5,673	-0.14%
2023/06/20	4	42.93	1	43.10	42.70	3	5,357	0.06%
2023/06/19	1	41.95	0	0.00	42.50	1	5,310	0.02%
2023/06/13	15	42.83	0	0.00	42.70	15	5,169	0.29%
2023/06/12	2	42.30	2	42.98	42.80	0	5,144	0.00%
2023/06/09	2	42.55	5	43.08	42.75	-3	5,135	-0.06%
2023/06/08	7	44.25	4	44.46	43.80	3	5,065	0.06%
2023/06/07	10.5	43.71	4	43.38	43.20	6.5	4,933	0.13%
2023/06/06	1	43.85	1	42.90	43.95	0	4,808	0.00%
2023/06/02	2	42.93	0	0.00	42.35	2	4,735	0.04%
2023/06/01	1	43.20	0	0.00	43.25	1	4,749	0.02%
2023/05/31	0	0.00	1	42.30	42.40	-1	4,545	-0.02%
2023/05/30	0	0.00	1	42.15	42.00	-1	4,518	-0.02%
2023/05/26	3	42.05	10	40.85	41.00	-7	4,527	-0.15%
2023/05/25	1	41.95	0	0.00	41.60	1	4,639	0.02%
2023/05/22	1	41.75	3	41.47	41.60	-2	4,624	-0.04%
2023/05/19	8	39.92	1	40.00	40.30	7	4,515	0.16%
2023/05/18	3	40.87	2	40.55	40.50	1	4,443	0.02%
2023/05/17	5	40.53	5	40.73	40.60	0	4,302	0.00%
2023/05/11	0	37.60	0	0.00	37.60	0	3,987	0.00%
2023/05/10	1	39.20	1	38.50	38.45	0	3,927	0.00%
2023/05/09	0	0.00	60	38.39	39.55	-60	3,851	-1.56%
2023/05/08	0	0.00	0.1	38.75	38.75	-0.1	3,758	0.00%
2023/05/04	23.1	38.09	1	38.30	38.95	22.1	3,654	0.60%
2023/04/24	0	0.00	20	37.65	37.70	-20	3,331	-0.60%
2023/04/20	0	0.00	0.2	39.00	38.50	-0.2	3,166	0.00%
2023/04/19	6.2	42.14	5	42.32	41.25	1.2	2,923	0.04%
2023/04/18	0	0.00	1	41.50	41.50	-1	2,349	-0.04%
2023/04/17	0	0.00	0.1	37.95	37.75	-0.1	2,264	0.00%
2023/04/14	40.1	37.60	3	37.75	37.90	37.1	2,165	1.71%
2023/04/13	0	0.00	20	36.55	36.25	-20	1,988	-1.01%
2023/04/12	0	0.00	4	36.91	36.80	-4	1,947	-0.21%
2023/04/11	43	36.40	8	36.37	36.40	35	1,843	1.90%
2023/04/10	2	33.85	0	0.00	34.60	2	1,719	0.12%
2023/03/27	0	0.00	5	35.20	35.00	-5	1,634	-0.31%
2023/03/22	0	0.00	1	35.20	35.30	-1	1,593	-0.06%
2023/03/17	2	34.55	2	34.65	34.35	0	1,525	0.00%
2023/03/16	1	34.15	1	34.40	34.10	0	1,501	0.00%
2023/03/14	3	35.00	3	35.30	35.00	0	1,453	0.00%
2023/03/13	1	34.70	1	35.85	35.60	0	1,411	0.00%
2023/03/10	1	34.40	0	0.00	34.50	1	1,357	0.07%
2023/03/09	1	35.60	3	35.65	35.50	-2	1,311	-0.15%
2023/03/08	2	35.85	2	36.05	36.10	0	1,277	0.00%
2023/03/07	1	36.65	0.1	36.80	36.75	0.9	1,226	0.07%
2023/03/06	0.1	35.55	9	35.54	36.50	-8.9	1,156	-0.77%
2023/03/03	0	0.00	0.1	34.15	34.10	-0.1	1,046	-0.01%
2023/03/01	4	33.85	2	33.75	33.75	2	1,000	0.20%
2023/02/24	4	34.50	0	0.00	34.20	4	970	0.41%
2023/02/23	1	34.60	0	0.00	35.05	1	888	0.11%
2023/02/22	3.1	33.76	1	32.85	33.95	2.1	712	0.29%
2023/02/20	0	0.00	3	31.77	31.95	-3	605	-0.50%
2023/02/08	0	0.00	2	31.40	31.25	-2	639	-0.31%
2023/02/03	0	0.00	2	31.20	31.35	-2	634	-0.32%
2023/01/05	15	30.15	0	0.00	29.80	15	740	2.03%
2022/10/28	2	28.40	2	28.40	28.10	0	1,268	0.00%
2022/10/27	0	0.00	2	29.60	29.70	-2	1,228	-0.16%
2022/10/26	0	0.00	8	29.70	29.30	-8	1,229	-0.65%
2022/10/24	0	0.00	4	30.15	30.05	-4	1,214	-0.33%
2022/10/21	1	30.10	20	30.30	29.80	-19	1,222	-1.55%
2022/10/20	1	30.70	0	0.00	30.50	1	1,219	0.08%
2022/10/18	0	0.00	1	31.80	31.60	-1	1,208	-0.08%
2022/10/14	0	0.00	1	31.30	31.65	-1	1,210	-0.08%
2022/10/13	4	30.14	2	29.95	29.80	2	1,219	0.16%
2022/10/07	0	0.00	1	32.85	32.60	-1	1,189	-0.08%
2022/09/27	2	31.95	0	0.00	32.25	2	1,153	0.17%
2022/09/26	3	32.87	0	0.00	32.15	3	1,153	0.26%
2022/09/22	2	34.30	0	0.00	34.30	2	1,171	0.17%
2022/09/15	0	0.00	1	35.45	35.10	-1	1,197	-0.08%
2022/09/14	1	34.50	0	0.00	35.00	1	1,201	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	35.28	35.45	-2	1,213	-0.16%
2022/09/07	1	34.25	0	0.00	34.40	1	1,216	0.08%
2022/09/06	12	34.85	10.2	34.60	34.55	1.8	1,214	0.15%
2022/09/05	2.2	35.09	0	0.00	34.85	2.2	1,213	0.18%
2022/09/02	0	35.40	0	0.00	35.45	0	1,207	0.00%
2022/08/31	10	36.48	10	36.50	36.35	0	1,185	0.00%
2022/08/30	1	36.50	0	0.00	36.35	1	1,181	0.08%
2022/08/29	5	36.26	0	0.00	36.05	5	1,214	0.41%
2022/08/26	25	37.55	16	37.38	37.50	9	1,183	0.76%
2022/08/25	0	0.00	20	36.70	36.85	-20	1,090	-1.83%
2022/08/23	6	36.86	0	0.00	36.40	6	1,050	0.57%
2022/08/22	0	0.00	1	37.10	36.35	-1	1,010	-0.10%
2022/08/19	20	35.80	3	35.82	36.10	17	934	1.82%
2022/08/18	1	33.80	0	0.00	33.95	1	873	0.11%
2022/08/11	0	0.00	2	35.10	35.35	-2	859	-0.23%
2022/08/10	0	0.00	2	34.63	34.80	-2	852	-0.23%
2022/08/08	0	0.00	1	34.15	34.25	-1	859	-0.12%
2022/08/05	0	0.00	10	34.15	34.35	-10	873	-1.14%
2022/08/03	1	33.75	0	0.00	33.75	1	913	0.11%
2022/08/01	0	0.00	1	34.85	34.75	-1	963	-0.10%
2022/07/29	0	0.00	7	34.39	34.30	-7	982	-0.71%
2022/07/28	1	34.10	10	34.21	34.10	-9	987	-0.91%
2022/07/27	9	34.65	2	34.70	34.70	7	983	0.71%
2022/07/26	19	33.94	3	34.00	33.85	16	978	1.64%
2022/07/25	0	0.00	1	33.55	33.80	-1	983	-0.10%
2022/07/21	0.2	33.60	2	33.68	33.65	-1.8	1,015	-0.18%
2022/07/20	2	34.88	1	35.15	34.55	1	1,022	0.10%
2022/07/18	0	0.00	2.2	34.26	34.70	-2.2	1,017	-0.21%
2022/07/13	0	0.00	1	34.30	34.15	-1	1,035	-0.10%
2022/07/11	0	0.00	3.1	33.96	34.10	-3.1	1,039	-0.30%
2022/07/08	0	0.00	3	34.07	34.05	-3	1,040	-0.29%
2022/07/06	11	32.82	0	0.00	32.30	11	1,054	1.04%
2022/07/05	0	0.00	1	33.25	33.15	-1	1,100	-0.09%
2022/07/04	2	32.05	0	0.00	32.20	2	1,106	0.18%
2022/06/28	6	34.74	0	0.00	35.00	6	1,113	0.54%
2022/06/27	3	34.80	0	0.00	35.10	3	1,115	0.27%
2022/06/22	0	0.00	1	33.05	33.00	-1	1,095	-0.09%
2022/06/20	1	33.55	0	0.00	33.00	1	1,104	0.09%
2022/06/15	0	0.00	10	35.10	34.90	-10	1,101	-0.91%
2022/06/13	0.3	34.45	0	0.00	34.35	0.3	1,125	0.03%
2022/06/07	4	35.49	2	35.40	35.20	2	1,149	0.17%
2022/05/27	1	33.70	0	0.00	33.70	1	1,185	0.08%
2022/05/25	0	0.00	2	33.35	33.30	-2	1,226	-0.16%
2022/05/20	0	0.00	6	32.80	33.25	-6	1,251	-0.48%
2022/05/18	0	0.00	2	32.70	32.90	-2	1,250	-0.16%
2022/05/12	2	31.05	2	31.05	30.85	0	1,262	0.00%
2022/05/10	1	31.60	0	0.00	31.90	1	1,230	0.08%
2022/05/09	5	31.84	2	31.90	31.85	3	1,214	0.25%
2022/05/06	1	33.10	0	0.00	33.30	1	1,180	0.08%
2022/05/04	0	0.00	1	34.25	34.20	-1	1,164	-0.09%
2022/05/03	1	34.15	0	0.00	34.20	1	1,177	0.08%
2022/04/27	3	33.90	10	33.71	34.05	-7	1,193	-0.59%
2022/04/26	1	34.85	1	35.10	35.10	0	1,183	0.00%
2022/04/25	2	35.37	0	0.00	35.05	2	1,181	0.17%
2022/04/21	1	36.65	0	0.00	36.65	1	1,198	0.08%
2022/04/20	0	0.00	10	36.62	36.55	-10	1,204	-0.83%
2022/04/19	0	0.00	1	36.55	36.55	-1	1,224	-0.08%
2022/04/18	6	36.22	0	0.00	36.15	6	1,246	0.48%
2022/04/14	5	36.00	0	0.00	36.00	5	1,557	0.32%
2022/04/01	0	0.00	1	36.60	36.65	-1	1,567	-0.06%
2022/03/28	1	37.10	0	0.00	37.35	1	1,607	0.06%
2022/03/16	1	36.00	0	0.00	36.35	1	1,713	0.06%
2022/03/09	4	35.90	0	0.00	35.85	4	1,739	0.23%
2022/03/07	1	37.10	0	0.00	36.90	1	1,716	0.06%
2022/02/25	0	0.00	11	38.82	38.45	-11	1,758	-0.63%
2022/02/18	5	39.75	0	0.00	39.85	5	1,873	0.27%
2022/02/17	15	39.94	0	0.00	39.65	15	1,896	0.79%
2022/01/18	10	41.00	0	0.00	40.95	10	2,793	0.36%
2022/01/11	1	43.05	0	0.00	42.65	1	2,885	0.03%
2022/01/10	3	42.75	0	0.00	42.70	3	2,863	0.10%
2022/01/07	20.1	45.35	36	44.69	43.70	-15.9	2,813	-0.57%
2022/01/05	0	0.00	3	43.20	43.00	-3	2,521	-0.12%
2022/01/03	1	43.00	0	0.00	42.70	1	2,526	0.04%
2021/12/20	0	0.00	10	41.85	42.55	-10	2,570	-0.39%
2021/12/16	1	41.80	2	42.25	42.30	-1	2,562	-0.04%
2021/12/13	2	42.83	2	42.60	42.50	0	2,648	0.00%
2021/12/09	10	42.00	5	42.20	41.90	5	2,626	0.19%
2021/12/08	1	42.35	1	41.70	41.60	0	2,602	0.00%
2021/12/07	1	41.35	1	41.10	41.30	0	2,596	0.00%
2021/12/06	0	0.00	6	41.08	41.40	-6	2,593	-0.23%
2021/12/03	5	40.60	0	0.00	40.55	5	2,645	0.19%
2021/11/29	1	40.00	0.1	40.20	39.90	0.9	2,644	0.03%
2021/11/26	0.3	41.05	0	0.00	40.90	0.3	2,624	0.01%
2021/11/23	1	41.90	1	42.15	41.80	0	2,568	0.00%
2021/11/19	1	41.65	2	41.90	41.40	-1	2,548	-0.04%
2021/11/17	2	41.40	0	0.00	40.65	2	2,472	0.08%
2021/11/15	1	41.70	0	0.00	41.85	1	2,433	0.04%
2021/11/12	5	40.80	0	0.00	41.30	5	2,409	0.21%
2021/11/11	2	41.45	0	0.00	40.80	2	2,417	0.08%
2021/11/03	5	41.15	0	0.00	41.30	5	2,493	0.20%
2021/11/02	21	42.13	0	0.00	40.75	21	2,478	0.85%
2021/11/01	26.1	44.03	26	43.33	43.20	0.1	2,378	0.00%
2021/10/29	6	42.98	4	42.94	42.50	2	2,209	0.09%
2021/10/28	0	0.00	11	42.21	44.30	-11	2,034	-0.54%
2021/10/26	4	39.81	0	0.00	39.95	4	1,849	0.22%
2021/10/25	4	40.85	18	40.64	41.05	-14	1,805	-0.78%
2021/10/21	1	37.95	0	0.00	37.90	1	1,724	0.06%
2021/10/18	15	37.65	0	0.00	37.60	15	1,739	0.86%
2021/10/12	0	0.00	1	37.70	37.60	-1	1,807	-0.06%
2021/10/06	0	0.00	1	38.10	37.75	-1	1,851	-0.05%
2021/10/05	0	0.00	0.2	38.40	38.60	-0.2	1,845	-0.01%
2021/10/01	0	0.00	8	38.54	38.45	-8	1,908	-0.42%
2021/09/29	1	37.15	0	0.00	37.40	1	1,875	0.05%
2021/09/22	4	37.36	0	0.00	37.20	4	2,133	0.19%
2021/09/17	5	38.15	0	0.00	38.75	5	2,113	0.24%
2021/09/15	0.2	38.00	0	0.00	38.00	0.2	2,029	0.01%
2021/09/13	1.1	38.00	0	0.00	38.15	1.1	2,045	0.05%
2021/09/08	2	37.87	0	0.00	36.85	2	2,092	0.10%
2021/09/01	0	0.00	1	39.60	39.95	-1	2,137	-0.05%
2021/08/31	1	39.65	0	0.00	39.40	1	2,149	0.05%
2021/08/30	0.1	39.50	0	0.00	39.40	0.1	2,176	0.00%
2021/08/24	0	39.05	6	39.25	39.05	-6	2,275	-0.26%
2021/08/16	6	40.35	0	0.00	39.60	6	2,447	0.25%
2021/08/12	0.1	40.25	0	0.00	39.90	0.1	2,487	0.00%
2021/08/11	13	40.59	0	0.00	39.80	13	2,508	0.52%
2021/08/10	1	41.80	1	41.80	41.50	0	2,514	0.00%
2021/08/06	1	42.85	0	0.00	42.85	1	2,716	0.04%
2021/08/04	0	0.00	1	43.00	43.00	-1	3,226	-0.03%
2021/07/20	0.1	44.50	0	0.00	44.35	0.1	6,129	0.00%
2021/07/15	0	0.00	1	45.15	45.10	-1	6,322	-0.02%
2021/07/13	0	0.00	10	45.10	44.95	-10	6,548	-0.15%
2021/07/08	5	45.34	0	0.00	45.30	5	6,699	0.07%
2021/07/05	0	0.00	2	46.55	46.80	-2	6,838	-0.03%
2021/07/01	10	46.40	0	0.00	46.15	10	6,973	0.14%
2021/06/30	0	0.00	2	46.55	46.60	-2	6,982	-0.03%
2021/06/29	3	47.67	11	48.03	46.95	-8	6,981	-0.11%
2021/06/23	0	0.00	1	46.50	46.60	-1	7,087	-0.01%
2021/06/22	1	45.35	0	0.00	45.25	1	7,092	0.01%
2021/06/21	1	45.20	0	0.00	45.15	1	7,091	0.01%
2021/06/18	0	0.00	3	46.45	46.25	-3	7,147	-0.04%
2021/06/11	2	46.28	0	0.00	46.10	2	7,259	0.03%
2021/06/09	1	46.15	0	0.00	45.75	1	7,290	0.01%
2021/06/08	0.1	46.30	0	0.00	45.90	0.1	7,324	0.00%
2021/06/07	10	46.00	4	45.28	45.95	6	7,389	0.08%
2021/06/02	0	0.00	1	46.80	46.65	-1	7,765	-0.01%
2021/06/01	1	47.65	0	0.00	47.30	1	7,887	0.01%
2021/05/31	9	46.33	6	46.75	46.10	3	7,998	0.04%
2021/05/28	1	45.75	1	45.75	46.20	0	8,104	0.00%
2021/05/24	1	44.90	0	0.00	45.35	1	9,303	0.01%
2021/05/21	4	45.25	5	45.14	44.65	-1	9,294	-0.01%
2021/05/19	1	45.25	1	44.70	45.55	0	9,265	0.00%
2021/05/18	0	0.00	11	44.74	45.30	-11	9,254	-0.12%
2021/05/17	17	43.87	0	0.00	43.40	17	9,214	0.18%
2021/05/14	2	49.85	1	48.15	48.20	1	9,147	0.01%
2021/05/13	25	50.07	55	48.31	48.70	-30	9,073	-0.33%
2021/05/12	38	51.94	17	50.45	50.20	21	8,880	0.24%
2021/05/11	1	51.70	10	51.24	51.00	-9	8,570	-0.11%
2021/05/10	0	0.00	3	52.60	52.10	-3	8,381	-0.04%
2021/05/07	4	51.18	3	52.17	51.80	1	8,306	0.01%
2021/05/06	1	49.60	1	49.35	49.55	0	8,117	0.00%
2021/05/05	4	50.29	12	50.14	49.10	-8	8,057	-0.10%
2021/05/04	23	50.77	5	51.87	49.45	18	7,886	0.23%
2021/05/03	6	54.83	42	52.75	54.30	-36	7,340	-0.49%
2021/04/29	8	55.46	17	55.49	54.20	-9	7,002	-0.13%
2021/04/28	66	55.03	35	54.26	55.40	31	6,796	0.46%
2021/04/27	9	54.67	4	55.23	56.70	5	6,320	0.08%
2021/04/26	5	51.90	2	52.00	51.60	3	5,953	0.05%
2021/04/23	0	0.00	2	50.45	50.70	-2	5,875	-0.03%
2021/04/22	1	49.50	6	51.00	49.50	-5	5,964	-0.08%
2021/04/21	13	51.69	0	0.00	50.60	13	5,941	0.22%
2021/04/20	18	51.21	12	51.38	51.50	6	5,881	0.10%
2021/04/19	1	51.50	2	51.65	51.10	-1	5,832	-0.02%
2021/04/16	1	50.10	1	51.10	49.85	0	5,667	0.00%
2021/04/15	0	0.00	3	49.27	49.55	-3	5,648	-0.05%
2021/04/14	2	48.33	15	46.81	47.75	-13	5,601	-0.23%
2021/04/13	0	0.00	10	48.90	48.65	-10	5,604	-0.18%
2021/04/12	0	0.00	40	49.56	49.35	-40	5,568	-0.72%
2021/04/09	3	50.67	0	0.00	49.50	3	5,567	0.05%
2021/04/08	61	52.13	16	52.48	52.20	45	5,458	0.82%
2021/04/07	1	51.10	4	51.05	51.50	-3	5,365	-0.06%
2021/04/06	0	0.00	2	50.60	50.80	-2	5,325	-0.04%
2021/04/01	0	0.00	1	50.40	50.40	-1	5,304	-0.02%
2021/03/31	2	50.35	0	0.00	50.20	2	5,278	0.04%
2021/03/30	20	51.35	5	50.50	50.90	15	5,252	0.29%
2021/03/24	0	0.00	10	49.62	49.95	-10	5,116	-0.20%
2021/03/22	0	0.00	1	50.20	50.50	-1	5,131	-0.02%
2021/03/19	5	49.90	1	49.40	49.55	4	5,117	0.08%
2021/03/18	0	0.00	11	49.81	49.60	-11	5,131	-0.21%
2021/03/17	1	49.20	0	0.00	49.20	1	5,263	0.02%
2021/03/15	0	0.00	3	50.20	49.60	-3	5,225	-0.06%
2021/03/12	1	50.30	5	50.58	50.30	-4	5,247	-0.08%
2021/03/11	3	49.82	0	0.00	50.70	3	5,268	0.06%
2021/03/10	6	50.87	0	0.00	50.30	6	5,244	0.11%
2021/03/09	5	51.12	2	50.70	51.30	3	5,193	0.06%
2021/03/08	1	50.20	3	50.13	49.85	-2	5,083	-0.04%
2021/03/05	7	50.07	3	50.53	49.15	4	5,033	0.08%
2021/03/04	0	0.00	2	49.58	50.20	-2	4,909	-0.04%
2021/03/03	15	48.86	4	48.96	49.10	11	4,795	0.23%
2021/03/02	33	50.17	26	50.88	48.10	7	4,671	0.15%
2021/02/26	8	48.90	16	48.73	50.20	-8	4,017	-0.20%
2021/02/22	0	0.00	2	45.10	45.80	-2	3,448	-0.06%
2021/02/19	1	44.70	0	0.00	44.65	1	3,433	0.03%
2021/02/18	0	0.00	3	44.00	44.55	-3	3,467	-0.09%
2021/02/04	0	0.00	3	42.77	41.90	-3	3,449	-0.09%
2021/02/02	3	43.40	1	42.75	42.65	2	3,526	0.06%
2021/01/29	4	42.63	0	0.00	42.60	4	3,822	0.10%
2021/01/26	2	43.40	1	43.95	43.15	1	3,780	0.03%
2021/01/25	1	43.65	3	43.55	43.55	-2	3,784	-0.05%
2021/01/22	8	42.98	5	42.94	43.15	3	3,775	0.08%
2021/01/21	0	0.00	2	43.20	42.60	-2	3,768	-0.05%
2021/01/20	3	43.98	0	0.00	43.45	3	3,747	0.08%
2021/01/19	1	45.75	0	0.00	45.50	1	3,658	0.03%
2021/01/18	2	45.15	2	46.05	46.20	0	3,642	0.00%
2021/01/15	2	45.55	0	0.00	45.65	2	3,672	0.05%
2021/01/07	1	45.95	1	45.60	45.15	0	3,554	0.00%
2021/01/06	1.9	45.76	0	0.00	45.55	1.9	3,535	0.05%
2020/12/22	0	0.00	1	46.70	45.60	-1	3,377	-0.03%
2020/12/21	1	46.40	1	46.70	46.60	0	3,399	0.00%
2020/12/18	0	0.00	3	46.47	46.50	-3	3,378	-0.09%
2020/12/17	3	45.47	16	45.27	45.85	-13	3,335	-0.39%
2020/12/15	0	0.00	1	44.40	43.90	-1	3,294	-0.03%
2020/12/14	2	44.90	0	0.00	44.70	2	3,329	0.06%
2020/12/11	18	44.12	0	0.00	44.20	18	3,371	0.53%
2020/12/07	1	48.20	3	48.20	48.10	-2	3,192	-0.06%
2020/12/04	0	0.00	3	48.00	47.50	-3	3,174	-0.09%
2020/12/03	7	47.99	1	47.40	47.30	6	3,190	0.19%
2020/12/02	3	48.02	0	0.00	48.00	3	3,185	0.09%
2020/12/01	0	0.00	11	47.50	47.45	-11	3,154	-0.35%
2020/11/27	0	0.00	2	46.85	46.70	-2	3,468	-0.06%
2020/11/26	15	46.45	10	45.90	46.45	5	3,661	0.14%
2020/11/25	0	0.00	1	46.55	46.10	-1	3,683	-0.03%
2020/11/24	0	0.00	1	46.00	45.90	-1	3,694	-0.03%
2020/11/23	1	46.45	0	0.00	46.30	1	3,682	0.03%
2020/11/19	0	0.00	1	46.00	46.15	-1	3,696	-0.03%
2020/11/18	4	46.29	0	0.00	46.00	4	3,700	0.11%
2020/11/17	1	45.95	0	0.00	45.75	1	3,721	0.03%
2020/11/16	0	0.00	1	46.25	46.30	-1	3,831	-0.03%
2020/11/13	5	45.75	5	46.05	45.75	0	3,907	0.00%
2020/11/12	1	46.00	0	0.00	45.55	1	3,977	0.03%
2020/11/11	3	46.53	2	46.45	46.55	1	3,953	0.03%
2020/11/10	14	46.65	1	46.55	46.10	13	4,035	0.32%
2020/11/06	2	48.75	1	48.35	48.20	1	3,974	0.03%
2020/11/05	1	50.40	5	50.90	50.90	-4	3,849	-0.10%
2020/11/04	0	0.00	5	49.89	49.95	-5	3,935	-0.13%
2020/11/03	2	50.60	0	0.00	50.20	2	4,172	0.05%
2020/10/29	0	0.00	2	50.20	50.20	-2	5,013	-0.04%
2020/10/28	0	0.00	2	49.80	49.60	-2	5,864	-0.03%
2020/10/27	1	50.90	1	50.90	50.90	0	6,091	0.00%
2020/10/21	4	51.90	0	0.00	51.40	4	6,167	0.06%
2020/10/20	1	51.90	0	0.00	51.60	1	6,186	0.02%
2020/10/19	1	51.80	1	52.40	51.90	0	6,246	0.00%
2020/10/16	11	51.85	6	52.00	51.10	5	6,416	0.08%
2020/10/15	1	52.50	13	52.37	52.50	-12	6,494	-0.18%
2020/10/14	0	0.00	1	50.60	50.50	-1	6,415	-0.02%
2020/10/13	1	50.40	1	50.50	50.50	0	6,414	0.00%
2020/10/07	2	49.85	0	0.00	49.80	2	6,400	0.03%
2020/10/06	5	50.10	0	0.00	50.00	5	6,421	0.08%
2020/10/05	5	49.40	1	49.15	49.40	4	6,471	0.06%
2020/09/30	1	48.90	1	49.20	49.10	0	6,500	0.00%
2020/09/28	2	48.28	2	48.75	48.70	0	6,576	0.00%
2020/09/25	1	49.35	3	48.20	47.65	-2	6,644	-0.03%
2020/09/24	1	49.15	0	0.00	49.05	1	6,633	0.02%
2020/09/23	1	51.30	0	0.00	50.80	1	6,633	0.02%
2020/09/18	1	52.50	1	52.80	53.00	0	6,713	0.00%
2020/09/17	2	52.00	2	52.65	52.30	0	6,733	0.00%
2020/09/16	13	52.44	10	52.00	51.80	3	6,734	0.04%
2020/09/14	0	0.00	1	50.40	50.40	-1	6,698	-0.01%
2020/09/11	1	49.65	0	0.00	49.70	1	6,744	0.01%
2020/09/10	1	50.70	1	50.10	50.00	0	6,757	0.00%
2020/09/09	0	0.00	1	50.50	50.60	-1	6,774	-0.01%
2020/09/07	1	51.00	0	0.00	51.00	1	6,866	0.01%
2020/09/03	2	53.65	1	54.00	53.30	1	7,034	0.01%
2020/09/02	4	54.78	4	54.45	53.60	0	6,995	0.00%
2020/09/01	7	53.46	6	54.10	54.10	1	6,747	0.01%
2020/08/31	0	0.00	10	49.20	49.20	-10	6,630	-0.15%
2020/08/27	11	50.21	0	0.00	49.90	11	6,667	0.16%
2020/08/24	6	50.82	1	50.40	50.40	5	6,799	0.07%
2020/08/21	1	50.80	2	50.80	51.00	-1	6,832	-0.01%
2020/08/20	0	0.00	3	50.40	50.00	-3	6,892	-0.04%
2020/08/19	0	0.00	3	54.40	53.20	-3	6,765	-0.04%
2020/08/18	3	54.07	3	54.37	53.70	0	6,689	0.00%
2020/08/17	2	53.80	0	0.00	53.50	2	6,637	0.03%
2020/08/13	2	53.55	0	0.00	53.00	2	6,593	0.03%
2020/08/12	1	54.00	7	53.94	53.30	-6	6,543	-0.09%
2020/08/11	1	55.40	0	0.00	55.30	1	6,474	0.02%
2020/08/10	3	56.13	2	55.25	54.70	1	6,424	0.02%
2020/08/07	3	56.13	1	56.40	55.10	2	6,362	0.03%
2020/08/06	1	57.70	2	57.20	58.40	-1	6,139	-0.02%
2020/08/05	3	57.80	3	56.77	58.00	0	6,004	0.00%
2020/08/04	47	57.13	48	57.48	57.50	-1	5,790	-0.02%
2020/08/03	16	55.53	28	55.26	56.20	-12	5,322	-0.23%
2020/07/31	0	0.00	5	51.84	51.90	-5	4,519	-0.11%
2020/07/30	1	47.25	0	0.00	47.20	1	4,277	0.02%
2020/07/29	1	45.75	1	46.40	46.25	0	4,222	0.00%
2020/07/28	4	45.68	0	0.00	44.50	4	4,215	0.09%
2020/07/27	0	0.00	1	45.20	45.15	-1	4,237	-0.02%
2020/07/24	2	46.80	1	46.30	46.05	1	4,246	0.02%
2020/07/23	1	47.00	0	0.00	47.15	1	4,253	0.02%
2020/07/22	2	48.13	0	0.00	47.80	2	4,254	0.05%
2020/07/21	0	0.00	4	47.10	47.70	-4	4,074	-0.10%
2020/07/16	0	0.00	10	45.05	45.00	-10	4,052	-0.25%
2020/07/14	2	45.00	0	0.00	45.00	2	4,213	0.05%
2020/07/13	0	0.00	1	46.00	45.90	-1	4,265	-0.02%
2020/07/10	5	45.14	0	0.00	44.85	5	4,348	0.11%
2020/07/09	0	0.00	6	47.03	46.60	-6	4,459	-0.13%
2020/07/08	2	46.95	0	0.00	46.85	2	4,491	0.04%
2020/07/07	0	0.00	1	47.05	46.80	-1	4,490	-0.02%
2020/07/02	10	47.30	2	47.15	47.35	8	4,543	0.18%
2020/07/01	2	47.58	1	46.90	47.30	1	4,521	0.02%
2020/06/30	0	0.00	1	46.75	46.45	-1	4,446	-0.02%
2020/06/29	3	46.12	0	0.00	46.05	3	4,461	0.07%
2020/06/24	0	0.00	1	46.45	46.80	-1	4,460	-0.02%
2020/06/23	1	45.90	0	0.00	45.90	1	4,455	0.02%
2020/06/22	1	46.70	0	0.00	46.60	1	4,438	0.02%
2020/06/19	6	45.10	1	46.00	46.00	5	4,461	0.11%
2020/06/15	1	45.00	53	45.80	45.00	-52	4,478	-1.16%
2020/06/12	2	46.05	0	0.00	46.50	2	4,474	0.04%
2020/06/11	2	46.95	0	0.00	46.30	2	4,393	0.05%
2020/06/10	0	0.00	3	45.53	45.30	-3	4,204	-0.07%
2020/06/09	2	45.15	0	0.00	44.85	2	4,267	0.05%
2020/06/08	3	45.47	0	0.00	45.30	3	4,328	0.07%
2020/06/05	1	45.80	20	45.30	45.85	-19	4,260	-0.45%
2020/06/04	10	44.06	0	0.00	44.20	10	4,175	0.24%
2020/06/03	0	0.00	2	44.45	44.65	-2	4,185	-0.05%
2020/06/02	50	45.21	0	0.00	45.00	50	4,107	1.22%
2020/05/27	4	43.25	3	42.87	42.80	1	3,904	0.03%
2020/05/26	2	42.70	1	42.40	42.55	1	3,843	0.03%
2020/05/25	1	42.00	0	0.00	42.25	1	3,839	0.03%
2020/05/21	2	42.90	1	41.90	41.80	1	3,876	0.03%
2020/05/19	0	0.00	16	40.73	41.45	-16	3,818	-0.42%
2020/05/18	10	39.80	0	0.00	39.35	10	3,856	0.26%
2020/05/15	10	39.80	13	40.29	40.00	-3	3,860	-0.08%
2020/05/14	5	41.60	0	0.00	40.60	5	3,874	0.13%
2020/05/13	2	42.60	0	0.00	42.40	2	3,844	0.05%
2020/05/11	1	42.80	0	0.00	42.40	1	3,838	0.03%
2020/05/07	1	42.35	1	42.30	41.85	0	3,836	0.00%
2020/05/06	1.1	41.43	0	0.00	41.00	1.1	3,807	0.03%
2020/05/04	0	0.00	2	41.28	40.90	-2	3,857	-0.05%
2020/04/30	4	42.13	0	0.00	42.05	4	3,858	0.10%
2020/04/29	0	0.00	1	42.75	42.50	-1	3,850	-0.03%
2020/04/28	0	0.00	1	42.70	42.45	-1	3,845	-0.03%
2020/04/27	2	42.45	1	42.50	42.75	1	3,893	0.03%
2020/04/24	0	0.00	1	41.30	41.30	-1	3,820	-0.03%
2020/04/21	0	0.00	11	40.10	39.80	-11	3,766	-0.29%
2020/04/17	13	43.09	2	43.05	41.60	11	3,670	0.30%
2020/04/16	1	41.75	1	41.20	42.35	0	3,527	0.00%
2020/04/15	2	41.20	6	41.73	41.00	-4	3,469	-0.12%
2020/04/14	7	40.89	0	0.00	41.50	7	3,430	0.20%
2020/04/13	0	0.00	1	38.85	38.85	-1	3,288	-0.03%
2020/04/10	2	38.45	0	0.00	38.55	2	3,252	0.06%
2020/04/09	0	0.00	11	39.19	38.55	-11	3,263	-0.34%
2020/04/07	10	36.50	2	36.55	36.50	8	3,124	0.26%
2020/03/26	0	0.00	1	35.15	35.65	-1	3,032	-0.03%
2020/03/25	1	35.00	0	0.00	35.45	1	2,985	0.03%
2020/03/19	6	31.70	5	31.78	31.70	1	2,868	0.03%
2020/03/18	0	0.00	1	37.00	35.20	-1	2,785	-0.04%
2020/03/13	0	0.00	2	38.65	39.05	-2	2,719	-0.07%
2020/03/12	5	43.60	6	42.00	42.10	-1	2,630	-0.04%
2020/03/06	1	45.65	10	45.75	45.65	-9	2,446	-0.37%
2020/03/05	1	46.55	0	0.00	46.60	1	2,455	0.04%
2020/03/03	4	46.65	10	46.70	46.85	-6	2,464	-0.24%
2020/02/27	1	46.50	0	0.00	44.85	1	2,427	0.04%
2020/02/26	1	47.20	1	47.00	46.40	0	2,382	0.00%
2020/02/25	12	46.63	0	0.00	46.90	12	2,365	0.51%
2020/02/21	1	47.95	0	0.00	47.65	1	2,345	0.04%
2020/02/19	6	48.23	0	0.00	48.20	6	2,331	0.26%
2020/02/17	5	47.86	10	48.20	48.30	-5	2,334	-0.21%
2020/02/14	0	0.00	10	47.40	47.45	-10	2,350	-0.43%
2020/01/31	0	0.00	3	47.83	47.50	-3	3,623	-0.08%
2020/01/30	1	48.00	0	0.00	48.00	1	4,256	0.02%
2020/01/17	0	0.00	2	53.40	53.30	-2	4,296	-0.05%
2020/01/15	3	54.03	1	53.50	53.40	2	4,389	0.05%
2020/01/10	0	0.00	2	53.30	53.10	-2	4,678	-0.04%
2020/01/09	2	53.05	0	0.00	53.10	2	4,779	0.04%
2020/01/08	1	52.70	0	0.00	52.60	1	5,326	0.02%
2020/01/06	1	55.50	0	0.00	55.60	1	5,675	0.02%
2019/12/31	1	56.80	0	0.00	56.80	1	5,674	0.02%
2019/12/24	0	0.00	2	56.10	55.70	-2	5,699	-0.04%
2019/12/23	2	56.45	0	0.00	56.40	2	5,716	0.03%
2019/12/18	3	57.20	0	0.00	56.90	3	5,766	0.05%
2019/12/12	0	0.00	1	57.20	57.00	-1	5,935	-0.02%
2019/12/10	20	57.20	20	57.40	57.60	0	5,945	0.00%
2019/12/09	0	0.00	1	56.10	55.90	-1	5,894	-0.02%
2019/12/06	1	55.60	0	0.00	55.60	1	5,930	0.02%
2019/11/29	0	0.00	1	56.00	55.40	-1	6,032	-0.02%
2019/11/19	0	0.00	1	56.30	56.30	-1	6,725	-0.01%
2019/11/15	0	0.00	1	56.00	56.00	-1	6,878	-0.01%
2019/11/14	2	55.00	0	0.00	55.00	2	6,901	0.03%
2019/11/13	1	56.00	0	0.00	56.10	1	6,916	0.01%
2019/11/12	0	0.00	1	56.50	57.00	-1	6,993	-0.01%
2019/11/11	1	58.30	1	58.30	55.80	0	7,019	0.00%
2019/11/08	6	60.50	11	60.80	60.10	-5	6,897	-0.07%
2019/11/07	14	63.74	8	63.49	62.80	6	6,827	0.09%
2019/11/06	1	66.80	1	68.50	66.30	0	6,655	0.00%
2019/11/05	10	67.85	0	0.00	67.20	10	6,493	0.15%
2019/11/04	16	67.63	0	0.00	67.70	16	6,517	0.25%
2019/11/01	0	0.00	8	67.60	67.60	-8	6,488	-0.12%
2019/10/31	1	66.20	0	0.00	66.30	1	6,466	0.02%
2019/10/30	1	67.40	8	67.15	67.20	-7	6,403	-0.11%
2019/10/29	17	66.29	69	67.13	67.70	-52	6,323	-0.82%
2019/10/28	15	63.47	1	64.00	63.80	14	5,741	0.24%
2019/10/25	1	62.60	0	0.00	62.50	1	5,747	0.02%
2019/10/23	1	62.40	1	62.10	62.40	0	5,862	0.00%
2019/10/22	12	63.63	1	63.30	63.00	11	5,810	0.19%
2019/10/18	2	61.80	3	61.80	62.10	-1	5,594	-0.02%
2019/10/17	3	62.00	3	61.90	62.10	0	5,546	0.00%
2019/10/16	132	63.75	93	64.38	61.40	39	5,476	0.71%	大買/
2019/10/15	1	62.50	32	61.60	64.20	-31	5,053	-0.61%
2019/10/04	6	57.10	0	0.00	56.80	6	4,681	0.13%
2019/10/01	0	0.00	1	56.50	56.60	-1	4,833	-0.02%
2019/09/26	5	57.10	0	0.00	57.10	5	5,106	0.10%
2019/09/24	1	58.80	0	0.00	58.60	1	5,201	0.02%
2019/09/19	0	0.00	1	57.80	58.30	-1	5,046	-0.02%
2019/09/18	10	57.20	10	57.00	57.20	0	5,058	0.00%
2019/09/16	0	0.00	3	57.70	57.60	-3	5,045	-0.06%
2019/09/06	0	0.00	1	57.20	56.90	-1	5,046	-0.02%
2019/09/03	10	57.10	0.7	56.80	56.90	9.3	5,016	0.19%
2019/09/02	15	56.87	7	56.93	57.10	8	5,012	0.16%
2019/08/30	0	0.00	57	57.53	56.80	-57	5,006	-1.14%
2019/08/29	1	58.80	0	0.00	58.00	1	4,901	0.02%
2019/08/27	0	0.00	24	59.23	59.50	-24	4,670	-0.51%
2019/08/26	2	56.80	2	57.15	56.80	0	4,483	0.00%
2019/08/23	5	57.70	2	57.80	57.90	3	4,476	0.07%
2019/08/22	12	57.48	0	0.00	57.20	12	4,483	0.27%
2019/08/21	0	0.00	1	57.50	57.50	-1	4,433	-0.02%
2019/08/20	2	56.70	0	0.00	55.80	2	4,345	0.05%
2019/08/19	7	56.26	1	56.60	56.90	6	4,309	0.14%
2019/08/16	1	56.10	2	56.50	56.10	-1	4,274	-0.02%
2019/08/15	0	0.00	4	56.08	56.30	-4	4,212	-0.09%
2019/08/14	51	55.17	15	56.60	55.20	36	4,113	0.88%
2019/08/13	2	55.75	0	0.00	55.90	2	3,973	0.05%
2019/08/12	3	54.93	1	55.00	55.30	2	3,906	0.05%
2019/08/08	0	0.00	5	53.50	53.40	-5	3,809	-0.13%
2019/08/05	5	51.60	1	51.30	50.00	4	3,728	0.11%
2019/07/30	2	54.20	3	54.10	54.20	-1	3,576	-0.03%
2019/07/29	7	55.27	1	55.40	54.10	6	3,565	0.17%
2019/07/25	1	53.30	4	53.45	53.80	-3	3,391	-0.09%
2019/07/24	2	52.50	0	0.00	52.60	2	3,365	0.06%
2019/07/23	0	0.00	1	52.90	52.40	-1	3,432	-0.03%
2019/07/22	2	52.35	2	52.50	52.20	0	3,480	0.00%
2019/07/19	1	52.50	1	52.20	52.20	0	3,482	0.00%
2019/07/18	2	52.10	3.2	52.68	52.10	-1.2	3,514	-0.03%
2019/07/17	5	53.70	12	53.50	53.30	-7	3,537	-0.20%
2019/07/16	7	53.23	2	53.30	53.30	5	3,436	0.15%
2019/07/15	1	52.70	1	52.40	52.70	0	3,432	0.00%
2019/07/12	7	52.49	2	52.90	52.70	5	3,525	0.14%
2019/07/11	2	52.70	2	53.25	52.70	0	3,582	0.00%
2019/07/10	2	52.70	4	52.78	52.70	-2	3,623	-0.06%
2019/07/09	1	52.40	0	0.00	52.40	1	4,039	0.02%
2019/07/08	4	54.28	4	53.70	53.00	0	4,095	0.00%
2019/07/05	20	52.00	20	52.10	53.00	0	4,034	0.00%
2019/07/04	4	52.83	16	52.87	52.40	-12	4,054	-0.30%
2019/07/03	11	51.96	0	0.00	51.10	11	3,897	0.28%
2019/07/02	1	51.60	18	51.36	51.90	-17	3,988	-0.43%
2019/07/01	17	50.44	2	50.70	50.70	15	3,962	0.38%
2019/06/28	0	0.00	10	49.93	49.55	-10	4,010	-0.25%
2019/06/27	1	49.95	2	50.05	50.00	-1	4,130	-0.02%
2019/06/25	4	51.10	2	51.20	50.00	2	4,187	0.05%
2019/06/21	6	50.30	5	49.82	49.35	1	4,231	0.02%
2019/06/20	5	50.70	0	0.00	51.00	5	4,253	0.12%
2019/06/19	4	50.10	0	0.00	50.30	4	4,375	0.09%
2019/06/18	1	49.75	0	0.00	49.60	1	4,492	0.02%
2019/06/17	2	50.40	0	0.00	50.10	2	4,685	0.04%
2019/06/14	0	0.00	7	49.50	50.70	-7	5,180	-0.14%
2019/06/13	0	0.00	43	49.46	49.25	-43	5,243	-0.82%
2019/06/12	0	0.00	1	49.25	49.20	-1	5,318	-0.02%
2019/06/11	0	0.00	2	49.45	49.60	-2	5,363	-0.04%
2019/06/10	2	48.83	0	0.00	48.70	2	5,361	0.04%
2019/05/29	50	50.48	4	51.00	50.40	46	5,846	0.79%
2019/05/28	0	0.00	6	49.20	49.00	-6	5,787	-0.10%
2019/05/27	1	48.20	0	0.00	49.20	1	5,793	0.02%
2019/05/24	1	48.00	0	0.00	47.70	1	5,805	0.02%
2019/05/22	0	0.00	2	49.50	49.80	-2	6,129	-0.03%
2019/05/16	0	0.00	1	50.30	50.20	-1	6,457	-0.02%
2019/05/14	1	51.40	0	0.00	51.80	1	6,759	0.01%
2019/05/09	13	54.61	12	54.53	53.60	1	6,898	0.01%
2019/05/06	1	55.80	0	0.00	55.90	1	6,964	0.01%
2019/05/03	1	57.80	5	58.10	58.20	-4	6,923	-0.06%
2019/05/02	1	57.30	0	0.00	57.60	1	6,905	0.01%
2019/04/29	1	56.10	1	56.10	55.40	0	6,868	0.00%
2019/04/26	8	57.08	9	58.22	57.10	-1	6,828	-0.01%
2019/04/24	1	59.20	1	59.40	58.70	0	6,943	0.00%
2019/04/23	1	59.60	0	0.00	59.90	1	6,911	0.01%
2019/04/22	0	0.00	2	59.05	58.80	-2	6,873	-0.03%
2019/04/19	1	58.40	3	58.73	58.50	-2	6,956	-0.03%
2019/04/18	11	59.29	1	58.80	58.10	10	6,932	0.14%
2019/04/16	5	60.34	4	60.45	60.60	1	6,899	0.01%
2019/04/15	16	61.44	14	61.27	61.10	2	6,995	0.03%
2019/04/09	7	60.14	18	60.68	60.30	-11	6,559	-0.17%
2019/04/08	0	0.00	2	61.70	61.70	-2	6,502	-0.03%
2019/04/02	2	59.90	0	0.00	59.60	2	6,346	0.03%
2019/04/01	0	0.00	1	59.00	59.40	-1	6,285	-0.02%
2019/03/29	6	58.20	10	57.98	58.20	-4	6,159	-0.06%
2019/03/28	1	58.10	0	0.00	58.10	1	6,165	0.02%
2019/03/26	1	57.80	0	0.00	57.60	1	6,158	0.02%
2019/03/25	1	57.50	20	57.70	57.50	-19	6,139	-0.31%
2019/03/22	5	58.80	0	0.00	59.10	5	6,089	0.08%
2019/03/21	1	60.50	2	60.60	60.50	-1	6,019	-0.02%
2019/03/19	4	60.05	17	60.28	60.10	-13	5,852	-0.22%
2019/03/18	0	0.00	1	56.20	55.50	-1	5,334	-0.02%
2019/03/15	0	0.00	13	55.46	55.30	-13	5,433	-0.24%
2019/03/14	0	0.00	1	55.40	54.90	-1	5,714	-0.02%
2019/03/12	2	54.90	1	56.60	54.50	1	5,936	0.02%
2019/03/11	1	55.10	3	55.80	55.00	-2	6,024	-0.03%
2019/03/08	35	54.25	12	54.33	54.30	23	6,167	0.37%
2019/03/06	1	54.50	0	0.00	54.60	1	6,341	0.02%
2019/03/05	31	53.72	31	53.18	53.80	0	6,336	0.00%
2019/02/27	0	0.00	1	52.20	52.30	-1	6,369	-0.02%
2019/02/22	14	53.49	12	53.53	53.50	2	6,774	0.03%
2019/02/21	115	55.01	105	54.72	54.40	10	6,807	0.15%	大買/大賣/
2019/02/20	50	54.60	50	53.95	54.30	0	6,657	0.00%
2019/02/19	1	53.50	0	0.00	53.70	1	6,603	0.02%
2019/02/15	1	52.90	1	52.30	52.40	0	7,038	0.00%
2019/02/14	1	54.60	3	54.60	53.10	-2	7,195	-0.03%
2019/02/13	1	52.50	1	53.60	52.20	0	7,106	0.00%
2019/02/12	3	52.80	13	53.92	54.20	-10	7,212	-0.14%
2019/01/29	1	51.10	0	0.00	51.80	1	7,308	0.01%
2019/01/28	20	51.50	11	51.58	51.60	9	7,372	0.12%
2019/01/23	0	0.00	2	49.60	49.65	-2	7,877	-0.03%
2019/01/11	1	53.00	1	51.90	50.70	0	8,592	0.00%
2019/01/09	0	0.00	2	51.50	51.60	-2	8,609	-0.02%
2019/01/08	2	50.60	2	50.30	50.60	0	8,576	0.00%
2019/01/07	3	50.70	26	50.48	50.30	-23	8,570	-0.27%
2019/01/04	20	48.48	3	48.25	48.50	17	8,513	0.20%
2019/01/03	0.1	46.60	0	0.00	46.60	0.1	8,602	0.00%
2018/12/19	0	0.00	1	48.30	48.10	-1	9,624	-0.01%
2018/12/14	21	49.43	20	48.30	49.35	1	9,598	0.01%
2018/12/13	0	0.00	1	49.05	49.30	-1	9,544	-0.01%
2018/12/11	2	48.25	0	0.00	48.30	2	9,458	0.02%
2018/12/10	20	48.50	21	47.21	46.90	-1	9,421	-0.01%
2018/12/07	55	49.64	60	49.45	49.35	-5	9,252	-0.05%
2018/12/06	72	53.45	67	53.87	51.50	5	8,950	0.06%
2018/12/05	10	54.93	1	54.70	54.90	9	8,793	0.10%
2018/12/04	41	57.07	26	56.19	56.00	15	8,855	0.17%
2018/12/03	21	54.67	61	55.48	56.10	-40	8,835	-0.45%
2018/11/30	41	53.78	12	52.92	52.90	29	8,718	0.33%
2018/11/29	32	53.05	10	52.47	52.00	22	8,458	0.26%
2018/11/28	10	51.90	29	51.45	51.90	-19	8,366	-0.23%
2018/11/27	9	50.73	8	49.83	51.00	1	8,404	0.01%
2018/11/26	3	49.50	10	49.65	49.40	-7	8,372	-0.08%
2018/11/23	11	50.87	0	0.00	48.70	11	8,377	0.13%
2018/11/22	31	52.23	31	51.78	50.60	0	8,321	0.00%
2018/11/21	17	52.91	15	53.17	53.10	2	8,119	0.02%
2018/11/20	4	52.50	4	52.53	52.70	0	8,002	0.00%
2018/11/19	5	53.42	6	52.93	53.40	-1	7,924	-0.01%
2018/11/15	5	52.10	5	52.80	52.40	0	7,696	0.00%
2018/11/14	74	52.54	76	52.49	52.50	-2	7,556	-0.03%
2018/11/13	0	0.00	1	49.45	49.50	-1	7,234	-0.01%
2018/11/12	1	48.70	1	48.75	48.95	0	7,046	0.00%
2018/11/08	23	47.87	23	48.51	47.05	0	6,783	0.00%
2018/11/06	0	0.00	5	46.30	46.30	-5	6,684	-0.07%
2018/11/02	7	48.15	0	0.00	48.20	7	6,511	0.11%
2018/11/01	1	50.90	2	50.90	51.30	-1	6,165	-0.02%
2018/10/31	22	49.28	21	49.17	48.00	1	6,075	0.02%
2018/10/30	10	48.30	10	48.45	48.50	0	6,028	0.00%
2018/10/26	10	46.30	13	47.01	46.00	-3	6,001	-0.05%
2018/10/25	0	0.00	2	48.75	48.45	-2	5,967	-0.03%
2018/10/24	38	51.75	36	51.52	50.90	2	5,993	0.03%
2018/10/23	15	51.77	15	51.27	50.70	0	5,973	0.00%
2018/10/22	3	52.03	22	51.28	52.30	-19	6,050	-0.31%
2018/10/19	12	49.66	13	49.70	50.70	-1	5,930	-0.02%
2018/10/18	36	49.44	16	48.63	48.45	20	5,829	0.34%
2018/10/17	0	0.00	1	48.50	48.25	-1	5,994	-0.02%
2018/10/15	39	47.17	40	47.45	47.40	-1	6,159	-0.02%
2018/10/12	1	45.65	0	0.00	47.00	1	6,344	0.02%
2018/10/11	1	44.00	2	44.83	44.45	-1	6,514	-0.02%
2018/10/09	3.1	48.76	1	49.00	48.75	2.1	6,289	0.03%
2018/10/08	4	54.05	3	53.80	53.40	1	6,050	0.02%
2018/10/05	1	53.30	3	53.43	53.30	-2	5,974	-0.03%
2018/10/04	0	0.00	2	55.65	56.70	-2	5,850	-0.03%
2018/10/03	19	57.27	2	57.00	56.10	17	5,789	0.29%
2018/10/02	26	55.94	24	55.78	55.70	2	5,593	0.04%
2018/10/01	17	55.49	43	56.30	57.50	-26	5,482	-0.47%
2018/09/20	0	0.00	1	50.50	50.20	-1	5,264	-0.02%
2018/09/18	1	50.30	1	50.10	50.30	0	5,259	0.00%
2018/09/17	14	51.80	0	0.00	51.40	14	5,256	0.27%
2018/09/10	1	48.20	0	0.00	48.20	1	5,217	0.02%
2018/09/07	2	53.10	0	0.00	51.40	2	5,124	0.04%
2018/09/06	0	0.00	1	56.40	55.10	-1	5,042	-0.02%
2018/09/03	1	54.20	0	0.00	54.60	1	4,929	0.02%
2018/08/31	1	58.00	0	0.00	57.50	1	4,856	0.02%
2018/08/21	0	0.00	7	53.20	53.50	-7	5,428	-0.13%
2018/08/20	2	54.20	0	0.00	53.30	2	5,452	0.04%
2018/08/17	0	0.00	1	57.30	56.90	-1	5,360	-0.02%
2018/08/16	0	0.00	3	57.20	56.70	-3	5,465	-0.05%
2018/08/14	1	58.20	0	0.00	58.90	1	5,475	0.02%
2018/08/13	26	58.83	8	57.75	58.20	18	5,609	0.32%
2018/08/10	0	0.00	1	61.90	61.30	-1	5,574	-0.02%
2018/08/08	0	0.00	1	62.30	62.30	-1	5,729	-0.02%
2018/08/07	10	63.50	12	62.87	62.30	-2	5,763	-0.03%
2018/08/06	13	62.48	33	62.58	63.10	-20	5,704	-0.35%
2018/08/03	10	61.73	1	62.00	61.80	9	5,672	0.16%
2018/08/02	1	62.20	1	62.70	61.10	0	5,662	0.00%
2018/08/01	12	62.34	14	62.48	62.50	-2	5,636	-0.04%
2018/07/31	26	61.79	10	60.90	60.60	16	5,546	0.29%
2018/07/30	21.5	60.44	21	60.64	60.40	0.5	5,491	0.01%
2018/07/27	5	60.40	11	61.52	62.20	-6	5,676	-0.11%
2018/07/26	1.1	60.67	1	60.60	61.00	0.1	5,536	0.00%
2018/07/25	8	61.19	3	61.10	60.80	5	5,528	0.09%
2018/07/24	18	61.05	22	61.46	61.10	-4	5,503	-0.07%
2018/07/23	23	64.90	13	64.69	63.60	10	5,308	0.19%
2018/07/20	10	67.80	12	67.47	67.80	-2	5,209	-0.04%
2018/07/19	37	67.56	42	67.64	66.30	-5	5,284	-0.09%
2018/07/18	20	65.00	36.1	66.17	67.90	-16.1	5,321	-0.30%
2018/07/16	8	62.80	0	0.00	62.90	8	5,326	0.15%
2018/07/13	0	0.00	1	62.60	62.40	-1	5,435	-0.02%
2018/07/10	1	59.30	1	59.50	59.40	0	6,364	0.00%
2018/07/06	0	0.00	1	60.80	61.10	-1	6,760	-0.01%
2018/07/04	0	0.00	2	63.05	62.70	-2	6,764	-0.03%
2018/07/02	0	0.00	1	63.00	63.00	-1	6,841	-0.01%
2018/06/27	0	0.00	1	63.30	62.70	-1	6,849	-0.01%
2018/06/22	5	62.52	0	0.00	62.40	5	6,917	0.07%
2018/06/20	1	63.30	0	0.00	63.30	1	6,947	0.01%
2018/06/15	1	66.10	0	0.00	66.40	1	6,975	0.01%
2018/06/14	4	65.80	3	67.20	65.50	1	6,966	0.01%
2018/06/13	1	65.70	1	65.40	65.50	0	7,088	0.00%
2018/06/11	6	66.33	3	66.30	66.20	3	7,214	0.04%
2018/06/08	1	66.80	5	66.44	66.70	-4	7,249	-0.06%
2018/06/07	13	67.40	6	67.77	66.80	7	7,316	0.10%
2018/06/06	3	68.97	5	69.78	69.50	-2	7,194	-0.03%
2018/06/05	4	67.08	2	67.30	67.30	2	7,006	0.03%
2018/06/04	0	0.00	1	65.80	65.70	-1	7,034	-0.01%
2018/05/31	3	65.03	3	66.53	64.30	0	7,037	0.00%
2018/05/30	3	66.17	0	0.00	65.80	3	7,034	0.04%
2018/05/29	2	66.75	2	67.20	66.00	0	7,029	0.00%
2018/05/28	25	66.79	25	66.08	66.80	0	6,988	0.00%
2018/05/25	0	0.00	2	66.00	65.90	-2	7,093	-0.03%
2018/05/24	0	0.00	2	66.20	66.60	-2	7,119	-0.03%
2018/05/23	3	65.30	1	64.70	65.10	2	7,096	0.03%
2018/05/22	1	64.50	2	64.65	64.50	-1	7,150	-0.01%
2018/05/21	2	65.10	3	66.50	65.10	-1	7,327	-0.01%
2018/05/18	26	64.40	24	64.10	64.40	2	7,305	0.03%
2018/05/17	1	65.20	2	65.60	64.20	-1	7,663	-0.01%
2018/05/16	25	63.00	29	62.72	63.00	-4	7,943	-0.05%
2018/05/15	5	63.10	5	63.80	63.10	0	8,215	0.00%
2018/05/14	2.1	63.80	2	63.80	63.80	0.1	8,670	0.00%
2018/05/11	4	64.63	3	64.40	64.50	1	8,955	0.01%
2018/05/10	1	64.40	1	64.90	64.50	0	9,567	0.00%
2018/05/09	1	64.00	0	0.00	63.00	1	9,803	0.01%
2018/05/08	10	63.80	10	64.02	63.80	0	10,168	0.00%
2018/05/07	0	0.00	1	62.00	62.70	-1	10,436	-0.01%
2018/05/04	21	61.16	20	61.30	61.20	1	10,847	0.01%
2018/05/03	2	63.80	2	64.80	63.80	0	10,823	0.00%
2018/04/30	13	65.18	16	64.91	65.20	-3	11,407	-0.03%
2018/04/27	3	64.40	6	64.25	64.20	-3	11,456	-0.03%
2018/04/26	10	63.53	6	64.60	63.50	4	11,494	0.03%
2018/04/25	0	0.00	1	65.20	65.50	-1	11,423	-0.01%
2018/04/24	7	63.26	3	63.10	62.90	4	11,292	0.04%
2018/04/23	7	66.00	5	66.20	66.00	2	11,038	0.02%
2018/04/20	2	68.20	1	69.00	68.10	1	10,952	0.01%
2018/04/19	2	67.90	1	69.10	67.80	1	10,791	0.01%
2018/04/18	3	68.17	7	68.76	68.50	-4	10,695	-0.04%
2018/04/17	10	73.20	9	73.40	71.00	1	10,337	0.01%
2018/04/16	2	78.85	10	79.00	78.20	-8	10,028	-0.08%
2018/04/13	5	78.08	18	78.34	77.50	-13	9,783	-0.13%
2018/04/12	1	72.30	0	0.00	72.60	1	9,424	0.01%
2018/04/10	1	71.80	7	72.03	71.70	-6	9,573	-0.06%
2018/04/03	4	71.15	5	71.14	71.20	-1	9,530	-0.01%
2018/04/02	0	0.00	3	73.00	72.50	-3	9,489	-0.03%
2018/03/31	0	0.00	1	73.00	72.80	-1	9,492	-0.01%
2018/03/30	3	73.07	0	0.00	72.70	3	9,500	0.03%
2018/03/29	1	73.00	0	0.00	72.40	1	9,550	0.01%
2018/03/28	2	73.20	4	73.95	72.90	-2	9,532	-0.02%
2018/03/27	1	72.40	0	0.00	73.10	1	9,510	0.01%
2018/03/23	3	71.10	0	0.00	71.10	3	9,584	0.03%
2018/03/22	3	73.90	2	73.30	72.50	1	9,572	0.01%
2018/03/21	10	74.10	4	74.63	73.50	6	9,582	0.06%
2018/03/20	1	73.70	1	73.50	73.40	0	9,571	0.00%
2018/03/19	12	74.65	4	75.45	74.10	8	9,578	0.08%
2018/03/16	6	73.77	0	0.00	73.50	6	9,445	0.06%
2018/03/15	2	72.90	2	73.40	72.90	0	9,417	0.00%
2018/03/14	1	72.70	3	72.53	71.90	-2	9,447	-0.02%
2018/03/13	6	73.20	6	73.43	73.20	0	9,506	0.00%
2018/03/12	1	71.80	0	0.00	71.90	1	9,604	0.01%
2018/03/09	1	72.50	0	0.00	70.90	1	9,821	0.01%
2018/03/08	2	73.00	3	72.17	72.10	-1	9,799	-0.01%
2018/03/07	1	70.50	0	0.00	70.20	1	9,717	0.01%
2018/03/05	8	71.23	2	71.30	70.00	6	9,774	0.06%
2018/03/02	10	71.00	10	71.04	71.00	0	9,787	0.00%
2018/03/01	6	71.90	12	71.70	71.90	-6	9,791	-0.06%
2018/02/27	16	74.18	4	74.45	72.60	12	9,849	0.12%
2018/02/26	2	73.30	1	73.70	73.20	1	9,747	0.01%
2018/02/23	3	72.60	2	73.05	72.90	1	9,745	0.01%
2018/02/22	1	72.60	0	0.00	72.50	1	9,784	0.01%
2018/02/21	6	73.88	0	0.00	73.70	6	9,834	0.06%
2018/02/12	4	69.43	0	0.00	68.90	4	9,840	0.04%
2018/02/09	15	67.70	12	66.18	69.80	3	9,841	0.03%
2018/02/08	25	70.91	23	71.52	70.80	2	9,486	0.02%
2018/02/07	2	79.40	1	79.70	75.50	1	9,260	0.01%
2018/02/06	4	77.60	4	79.88	76.60	0	9,230	0.00%
2018/02/05	7	85.03	11	85.20	85.00	-4	8,934	-0.04%
2018/02/02	15	92.95	73	92.44	91.40	-58	8,933	-0.65%
2018/02/01	10	102.95	14	103.61	101.50	-4	8,656	-0.05%
2018/01/31	7	103.64	4	103.50	104.00	3	8,489	0.04%
2018/01/30	3	99.63	2	100.00	99.50	1	8,227	0.01%
2018/01/29	8	100.75	30	100.52	100.50	-22	8,091	-0.27%
2018/01/26	21	96.75	15	96.72	96.80	6	7,838	0.08%
2018/01/25	16	96.41	28	95.57	94.70	-12	7,710	-0.16%
2018/01/24	20	91.28	9	88.79	92.90	11	7,540	0.15%
2018/01/23	5	90.40	0	0.00	88.30	5	7,405	0.07%
2018/01/22	16	88.97	6	88.85	88.70	10	7,440	0.13%
2018/01/19	1	86.70	3	86.53	86.70	-2	7,471	-0.03%
2018/01/18	7	88.01	0	0.00	86.70	7	7,480	0.09%
2018/01/17	1	87.20	1	87.30	87.60	0	7,547	0.00%
2018/01/16	0	0.00	3	86.53	87.60	-3	7,569	-0.04%
2018/01/12	4	85.90	7	86.00	86.10	-3	7,609	-0.04%
2018/01/11	1	85.10	0	0.00	84.70	1	7,656	0.01%
2018/01/10	3	84.50	36	85.24	84.50	-33	7,841	-0.42%
2018/01/09	8	85.80	8	86.20	85.80	0	7,898	0.00%
2018/01/08	3	87.20	3	88.50	87.20	0	7,993	0.00%
2018/01/05	22	89.44	3	90.00	87.20	19	7,976	0.24%
2018/01/04	15	85.53	3	84.40	85.80	12	7,890	0.15%
2018/01/02	1	83.70	1	83.50	83.70	0	8,156	0.00%