TPK-KY (3673)-永豐金-古亭券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

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

立即追蹤
本地時間:13:30

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－永豐金-古亭券商分點個股進出

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

永豐金-古亭券商分點個股進出
永豐金-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	5	38.75	38.40	-5	2,395	-0.21%
2024/05/30	5	38.90	10	38.25	38.25	-5	2,402	-0.21%
2024/05/28	10	39.55	1	39.35	39.45	9	2,358	0.38%
2024/05/24	5	37.10	0	0.00	37.05	5	2,275	0.22%
2024/05/22	0.1	38.80	4	38.78	38.30	-3.9	2,286	-0.17%
2024/05/14	0	0.00	1	36.95	36.80	-1	2,380	-0.04%
2024/05/13	1	36.40	0	0.00	36.60	1	2,391	0.04%
2024/05/07	5	36.60	0	0.00	36.80	5	2,439	0.20%
2024/04/22	0	0.00	1	36.35	36.00	-1	2,579	-0.04%
2024/04/19	0	0.00	2	36.65	36.30	-2	2,585	-0.08%
2024/04/17	0.1	37.50	10	37.25	37.00	-9.9	2,582	-0.38%
2024/04/15	0	0.00	1	38.70	38.05	-1	2,557	-0.04%
2024/04/12	2	38.80	2	38.80	38.80	0	2,563	0.00%
2024/04/09	0	0.00	5	39.00	38.60	-5	2,554	-0.20%
2024/04/08	0	39.10	0	0.00	38.65	0	2,582	0.00%
2024/04/03	6	39.78	4	39.06	39.10	2	2,546	0.08%
2024/04/01	3	37.58	7	38.11	38.10	-4	2,394	-0.17%
2024/03/29	0	0.00	3	36.50	36.85	-3	2,312	-0.13%
2024/03/28	4	37.00	0	0.00	36.90	4	2,288	0.17%
2024/03/26	1	36.15	0	0.00	35.95	1	2,181	0.05%
2024/03/22	20	35.65	0	0.00	35.65	20	2,092	0.96%
2024/03/07	0	0.00	1	35.00	34.85	-1	1,843	-0.05%
2024/03/06	1	34.90	0	0.00	34.85	1	1,813	0.06%
2024/02/23	0	0.00	4	35.70	35.65	-4	1,730	-0.23%
2024/02/20	5	36.90	0	0.00	36.95	5	1,699	0.29%
2024/02/01	1	35.55	0	0.00	35.50	1	1,508	0.07%
2024/01/31	0	0.00	2	36.00	35.70	-2	1,501	-0.13%
2024/01/30	3	36.83	3	36.70	36.15	0	1,491	0.00%
2024/01/29	9	36.40	11	36.70	36.90	-2	1,464	-0.14%
2024/01/26	0	0.00	2	36.95	36.35	-2	1,447	-0.14%
2024/01/25	13	36.71	25	36.80	36.50	-12	1,376	-0.87%
2024/01/24	4	36.69	2	36.50	36.70	2	1,352	0.15%
2024/01/19	2	36.45	1	35.50	35.60	1	1,289	0.08%
2024/01/18	4	35.68	4	35.85	35.70	0	1,266	0.00%
2024/01/17	2	35.10	0	0.00	34.80	2	1,249	0.16%
2024/01/16	10	36.55	2	36.25	36.10	8	1,219	0.66%
2024/01/11	11	35.94	15	36.11	36.30	-4	1,146	-0.35%
2024/01/08	1	36.60	0	0.00	36.50	1	1,113	0.09%
2024/01/05	0	0.00	1	38.70	37.40	-1	1,096	-0.09%
2024/01/02	25	38.22	6	37.57	38.10	19	907	2.09%
2023/12/26	10	35.85	0	0.00	35.65	10	809	1.24%
2023/12/07	0	0.00	1	35.25	35.25	-1	841	-0.12%
2023/11/28	0	0.00	1	35.10	35.60	-1	870	-0.11%
2023/11/24	3	36.37	2	36.35	36.05	1	867	0.12%
2023/11/17	2	34.90	0	0.00	35.20	2	834	0.24%
2023/11/16	0	0.00	1	34.85	34.85	-1	842	-0.12%
2023/10/05	0	0.00	1	34.20	34.40	-1	1,574	-0.06%
2023/09/15	1	34.60	0	0.00	34.55	1	2,680	0.04%
2023/08/30	0	0.00	1	34.70	34.70	-1	3,667	-0.03%
2023/08/28	1	34.15	0	0.00	34.10	1	3,974	0.03%
2023/08/23	1	34.40	0	0.00	34.30	1	4,130	0.02%
2023/08/08	1	38.70	0	0.00	38.10	1	4,665	0.02%
2023/08/07	0	0.00	10	38.65	38.85	-10	4,715	-0.21%
2023/07/31	3	39.70	0	0.00	39.15	3	4,954	0.06%
2023/07/28	3	39.90	0	0.00	39.90	3	5,099	0.06%
2023/07/27	0	0.00	10	40.20	40.45	-10	5,096	-0.20%
2023/07/18	0	0.00	1	40.30	40.15	-1	5,194	-0.02%
2023/07/11	0	0.00	2	42.60	42.10	-2	6,128	-0.03%
2023/07/10	1	42.65	0	0.00	42.45	1	6,131	0.02%
2023/07/07	1	44.00	1	43.15	43.10	0	6,198	0.00%
2023/07/05	2	46.20	0	0.00	45.55	2	6,179	0.03%
2023/06/26	12	45.17	0	0.00	43.95	12	5,812	0.21%
2023/06/21	12	45.13	5	44.85	45.05	7	5,673	0.12%
2023/06/20	14	42.70	0	0.00	42.70	14	5,357	0.26%
2023/06/15	0	0.00	2	42.55	42.65	-2	5,181	-0.04%
2023/06/09	2	42.90	1	42.75	42.75	1	5,135	0.02%
2023/06/08	0	0.00	1	44.05	43.80	-1	5,065	-0.02%
2023/06/07	4	43.64	3	43.40	43.20	1	4,933	0.02%
2023/06/05	0	0.00	1	43.15	42.90	-1	4,731	-0.02%
2023/06/02	1	42.90	6	42.41	42.35	-5	4,735	-0.11%
2023/06/01	5	43.55	5	43.40	43.25	0	4,749	0.00%
2023/05/31	1	42.10	1	42.30	42.40	0	4,545	0.00%
2023/05/30	3	41.75	0	0.00	42.00	3	4,518	0.07%
2023/05/29	2	41.75	0	0.00	41.75	2	4,490	0.04%
2023/05/26	2	41.00	2	40.95	41.00	0	4,527	0.00%
2023/05/25	0	0.00	2	41.60	41.60	-2	4,639	-0.04%
2023/05/24	0	0.00	1	41.30	41.55	-1	4,706	-0.02%
2023/05/23	3	41.58	1	41.60	41.60	2	4,677	0.04%
2023/05/22	1	41.60	0	0.00	41.60	1	4,624	0.02%
2023/05/18	1	40.85	1	40.80	40.50	0	4,443	0.00%
2023/05/17	0	0.00	1	40.60	40.60	-1	4,302	-0.02%
2023/05/16	1	39.10	0	0.00	38.95	1	4,083	0.02%
2023/05/10	1	38.50	0	0.00	38.45	1	3,927	0.03%
2023/05/08	1	38.95	0	0.00	38.75	1	3,758	0.03%
2023/05/04	3	38.53	0	0.00	38.95	3	3,654	0.08%
2023/05/03	1	37.15	0	0.00	37.05	1	3,480	0.03%
2023/04/25	1	37.50	1	37.40	36.90	0	3,382	0.00%
2023/04/24	2	37.75	2	38.00	37.70	0	3,331	0.00%
2023/04/21	0	0.00	1	38.05	37.50	-1	3,281	-0.03%
2023/04/20	1	40.35	2	39.43	38.50	-1	3,166	-0.03%
2023/04/19	17	42.16	11	42.12	41.25	6	2,923	0.21%
2023/04/18	0	0.00	2	41.50	41.50	-2	2,349	-0.09%
2023/04/17	2	38.60	0	0.00	37.75	2	2,264	0.09%
2023/04/14	3	37.92	3	37.90	37.90	0	2,165	0.00%
2023/04/13	10	36.55	10	36.25	36.25	0	1,988	0.00%
2023/04/12	1	36.60	0	0.00	36.80	1	1,947	0.05%
2023/04/11	2	36.45	0	0.00	36.40	2	1,843	0.11%
2023/04/10	7	33.79	0	0.00	34.60	7	1,719	0.41%
2023/04/07	1	33.95	0	0.00	33.95	1	1,695	0.06%
2023/03/31	1	34.30	0	0.00	34.25	1	1,679	0.06%
2023/03/30	1	34.65	0	0.00	34.30	1	1,673	0.06%
2023/03/28	0	0.00	1	34.20	34.30	-1	1,666	-0.06%
2023/03/22	3	35.65	0	0.00	35.30	3	1,593	0.19%
2023/03/21	0	0.00	2	35.05	34.75	-2	1,549	-0.13%
2023/03/20	0	34.55	0	0.00	34.75	0	1,534	0.00%
2023/03/16	2	34.83	0	0.00	34.10	2	1,501	0.13%
2023/03/09	0	0.00	1	36.05	35.50	-1	1,311	-0.08%
2023/03/08	1	35.90	0	0.00	36.10	1	1,277	0.08%
2023/03/07	1	36.60	2	37.15	36.75	-1	1,226	-0.08%
2023/03/06	3	36.90	2	35.60	36.50	1	1,156	0.09%
2023/03/03	0	0.00	2	34.18	34.10	-2	1,046	-0.19%
2023/03/02	2	33.90	0	0.00	33.90	2	1,037	0.19%
2023/03/01	1	33.70	0	0.00	33.75	1	1,000	0.10%
2023/02/24	2	34.08	0	0.00	34.20	2	970	0.21%
2023/02/23	3	35.05	1	34.85	35.05	2	888	0.23%
2023/02/22	1	33.15	1	33.40	33.95	0	712	0.00%
2023/02/16	0	30.80	0	0.00	31.20	0	612	0.00%
2023/02/14	4	30.85	0	0.00	30.85	4	624	0.64%
2023/02/13	5	30.58	0	0.00	30.50	5	624	0.80%
2023/01/03	0	0.00	1	29.40	29.50	-1	765	-0.13%
2022/10/13	0	0.00	5	30.00	29.80	-5	1,219	-0.41%
2022/09/28	0	0.00	15	30.61	30.60	-15	1,169	-1.28%
2022/09/26	0	0.00	20	32.36	32.15	-20	1,153	-1.73%
2022/08/26	20	37.50	0	0.00	37.50	20	1,183	1.69%
2022/08/25	14	36.86	0	0.00	36.85	14	1,090	1.28%
2022/08/05	0	0.00	1	34.25	34.35	-1	873	-0.11%
2022/07/27	1	34.35	0	0.00	34.70	1	983	0.10%
2022/07/04	1	32.25	1	32.40	32.20	0	1,106	0.00%
2022/06/22	0	0.00	1	34.20	33.00	-1	1,095	-0.09%
2022/06/17	0	0.00	1	34.65	34.65	-1	1,093	-0.09%
2022/06/16	1	34.30	5	35.35	34.25	-4	1,090	-0.37%
2022/06/15	5	35.02	1	34.90	34.90	4	1,101	0.36%
2022/06/13	1	34.50	0	0.00	34.35	1	1,125	0.09%
2022/06/08	0	0.00	0.5	34.75	34.75	-0.5	1,140	-0.04%
2022/06/07	0.5	35.72	0	0.00	35.20	0.5	1,149	0.04%
2022/06/02	0	0.00	1	34.25	34.00	-1	1,134	-0.09%
2022/05/30	5	34.05	0	0.00	34.05	5	1,163	0.43%
2022/05/20	1	32.75	0	0.00	33.25	1	1,251	0.08%
2022/05/12	1	31.10	0	0.00	30.85	1	1,262	0.08%
2022/04/29	0	0.00	20	34.54	34.35	-20	1,190	-1.68%
2022/04/25	0	0.00	1	35.20	35.05	-1	1,181	-0.08%
2022/04/15	0	0.00	1	35.70	35.75	-1	1,295	-0.08%
2022/04/14	1	36.00	0	0.00	36.00	1	1,557	0.06%
2022/03/23	1	38.15	0	0.00	38.10	1	1,637	0.06%
2022/03/11	2	37.10	0	0.00	37.40	2	1,744	0.11%
2022/03/07	0	0.00	26	36.80	36.90	-26	1,716	-1.51%
2022/01/26	2	39.40	0	0.00	39.40	2	2,074	0.10%
2022/01/21	11	40.64	0	0.00	40.10	11	2,545	0.43%
2022/01/20	3	41.05	0	0.00	41.00	3	2,711	0.11%
2022/01/18	4	41.10	0	0.00	40.95	4	2,793	0.14%
2022/01/14	3	41.22	0	0.00	40.70	3	2,925	0.10%
2022/01/12	1	42.20	0	0.00	41.80	1	2,903	0.03%
2022/01/10	1	42.75	0	0.00	42.70	1	2,863	0.03%
2022/01/07	18	44.71	2	45.80	43.70	16	2,813	0.57%
2022/01/06	15	43.88	0	0.00	44.00	15	2,553	0.59%
2021/12/15	0	0.00	1	41.75	41.35	-1	2,564	-0.04%
2021/12/08	0	0.00	2	42.05	41.60	-2	2,602	-0.08%
2021/11/19	2	41.30	0	0.00	41.40	2	2,548	0.08%
2021/11/17	0	0.00	1	40.80	40.65	-1	2,472	-0.04%
2021/11/15	1	41.80	0	0.00	41.85	1	2,433	0.04%
2021/11/10	0	0.00	2	41.08	40.70	-2	2,409	-0.08%
2021/11/09	2	40.98	4	41.20	40.85	-2	2,422	-0.08%
2021/11/08	4	40.73	0	0.00	40.75	4	2,433	0.16%
2021/11/05	0	0.00	2	40.33	40.40	-2	2,501	-0.08%
2021/11/03	2	41.30	2	41.18	41.30	0	2,493	0.00%
2021/11/02	2	40.75	0	0.00	40.75	2	2,478	0.08%
2021/11/01	1	42.80	3	43.83	43.20	-2	2,378	-0.08%
2021/10/29	2	43.00	0	0.00	42.50	2	2,209	0.09%
2021/10/26	0	0.00	5	40.50	39.95	-5	1,849	-0.27%
2021/10/25	5	39.90	0	0.00	41.05	5	1,805	0.28%
2021/10/19	0	0.00	1	37.95	38.35	-1	1,730	-0.06%
2021/10/15	0	0.00	1	37.50	37.35	-1	1,774	-0.06%
2021/10/08	0	0.00	2	38.30	38.30	-2	1,809	-0.11%
2021/09/16	1	38.40	0	0.00	38.40	1	2,034	0.05%
2021/09/10	1	37.95	1	38.15	38.10	0	2,081	0.00%
2021/09/03	1	39.55	1	39.60	39.75	0	2,104	0.00%
2021/08/27	0	0.00	10	39.90	39.80	-10	2,189	-0.46%
2021/08/25	0	0.00	20	39.90	40.20	-20	2,230	-0.90%
2021/08/24	12	39.48	3	39.45	39.05	9	2,275	0.40%
2021/08/23	6	39.10	0	0.00	39.35	6	2,314	0.26%
2021/08/17	10	39.33	0	0.00	38.70	10	2,442	0.41%
2021/08/16	10	39.95	0	0.00	39.60	10	2,447	0.41%
2021/08/11	10	40.85	0	0.00	39.80	10	2,508	0.40%
2021/08/03	0	0.00	1	42.45	42.45	-1	3,432	-0.03%
2021/07/20	0	0.00	1	44.40	44.35	-1	6,129	-0.02%
2021/07/19	0	0.00	3	45.00	44.95	-3	6,169	-0.05%
2021/07/16	0	0.00	2	45.30	45.40	-2	6,246	-0.03%
2021/07/14	0	0.00	1	45.60	45.30	-1	6,380	-0.02%
2021/07/13	1	45.30	0	0.00	44.95	1	6,548	0.02%
2021/07/09	11	44.50	0	0.00	44.65	11	6,681	0.16%
2021/07/08	0	0.00	3	45.32	45.30	-3	6,699	-0.04%
2021/07/07	0	0.00	1	45.80	46.20	-1	6,695	-0.01%
2021/07/02	1	46.00	0	0.00	46.15	1	6,923	0.01%
2021/06/29	3	47.50	10	47.30	46.95	-7	6,981	-0.10%
2021/06/25	0	0.00	1	46.60	46.45	-1	7,048	-0.01%
2021/06/24	0	0.00	2.2	46.40	46.35	-2.2	7,075	-0.03%
2021/06/22	0	0.00	0.1	45.35	45.25	-0.1	7,092	0.00%
2021/06/21	0	0.00	1	45.30	45.15	-1	7,091	-0.01%
2021/06/18	10	46.50	0	0.00	46.25	10	7,147	0.14%
2021/06/17	1	46.30	0	0.00	46.30	1	7,169	0.01%
2021/06/11	2	46.08	1	46.65	46.10	1	7,259	0.01%
2021/06/07	1	45.15	0	0.00	45.95	1	7,389	0.01%
2021/06/02	0	0.00	1	47.20	46.65	-1	7,765	-0.01%
2021/06/01	0	0.00	3	47.55	47.30	-3	7,887	-0.04%
2021/05/31	0	0.00	1	46.30	46.10	-1	7,998	-0.01%
2021/05/28	7	45.61	0	0.00	46.20	7	8,104	0.09%
2021/05/25	11	45.60	2	45.60	45.35	9	9,336	0.10%
2021/05/24	1	44.70	0	0.00	45.35	1	9,303	0.01%
2021/05/21	1	44.80	0	0.00	44.65	1	9,294	0.01%
2021/05/20	1	45.00	0	0.00	44.20	1	9,300	0.01%
2021/05/18	1	45.30	1	44.85	45.30	0	9,254	0.00%
2021/05/17	0	0.00	21	43.97	43.40	-21	9,214	-0.23%
2021/05/14	5	49.28	10	48.41	48.20	-5	9,147	-0.05%
2021/05/13	20	49.37	10	50.20	48.70	10	9,073	0.11%
2021/05/12	5	49.32	21	51.63	50.20	-16	8,880	-0.18%
2021/05/11	20	53.00	1	50.60	51.00	19	8,570	0.22%
2021/05/10	0	0.00	2	52.05	52.10	-2	8,381	-0.02%
2021/05/07	1	51.90	0	0.00	51.80	1	8,306	0.01%
2021/05/05	2	50.30	1	49.20	49.10	1	8,057	0.01%
2021/05/04	29	52.20	25	49.10	49.45	4	7,886	0.05%
2021/05/03	3.3	54.85	1	55.20	54.30	2.3	7,340	0.03%
2021/04/29	7	54.70	1	55.80	54.20	6	7,002	0.09%
2021/04/28	6	55.47	5	55.00	55.40	1	6,796	0.01%
2021/04/27	0	0.00	1	56.70	56.70	-1	6,320	-0.02%
2021/04/26	0	0.00	1	51.80	51.60	-1	5,953	-0.02%
2021/04/23	0	0.00	10	49.71	50.70	-10	5,875	-0.17%
2021/04/22	0	0.00	1	50.10	49.50	-1	5,964	-0.02%
2021/04/21	1	50.50	1	51.90	50.60	0	5,941	0.00%
2021/04/20	2	51.25	0	0.00	51.50	2	5,881	0.03%
2021/04/14	0	0.00	10	48.50	47.75	-10	5,601	-0.18%
2021/04/13	0	0.00	2	50.00	48.65	-2	5,604	-0.04%
2021/04/09	3	50.93	16.2	50.10	49.50	-13.2	5,567	-0.24%
2021/04/08	13.2	52.32	0	0.00	52.20	13.2	5,458	0.24%
2021/04/07	20	51.19	0	0.00	51.50	20	5,365	0.37%
2021/04/06	0	0.00	3	50.70	50.80	-3	5,325	-0.06%
2021/03/31	0	0.00	2	50.20	50.20	-2	5,278	-0.04%
2021/03/30	2	51.25	4	51.53	50.90	-2	5,252	-0.04%
2021/03/25	0	0.00	1	50.00	50.10	-1	5,086	-0.02%
2021/03/24	1	49.60	0	0.00	49.95	1	5,116	0.02%
2021/03/23	3	50.37	6	50.77	49.70	-3	5,191	-0.06%
2021/03/19	0	0.00	1	49.65	49.55	-1	5,117	-0.02%
2021/03/18	0	0.00	1	49.60	49.60	-1	5,131	-0.02%
2021/03/17	0	0.00	0.3	49.20	49.20	-0.3	5,263	-0.01%
2021/03/16	1	49.65	1	49.30	49.30	0	5,242	0.00%
2021/03/15	3	49.80	1	49.60	49.60	2	5,225	0.04%
2021/03/11	1	50.00	7	49.91	50.70	-6	5,268	-0.11%
2021/03/10	1	51.20	4	50.50	50.30	-3	5,244	-0.06%
2021/03/09	7	51.07	2	51.30	51.30	5	5,193	0.10%
2021/03/08	1	49.30	1	50.20	49.85	0	5,083	0.00%
2021/03/04	1	49.35	7	49.42	50.20	-6	4,909	-0.12%
2021/03/03	6	48.80	2	49.10	49.10	4	4,795	0.08%
2021/03/02	3	48.75	1	49.30	48.10	2	4,671	0.04%
2021/02/26	8	49.01	4	48.44	50.20	4	4,017	0.10%
2021/02/25	0	0.00	1	45.70	45.65	-1	3,412	-0.03%
2021/02/23	1	45.40	1	45.80	45.80	0	3,434	0.00%
2021/02/18	0	0.00	1	44.35	44.55	-1	3,467	-0.03%
2021/02/17	1	44.10	0	0.00	43.60	1	3,462	0.03%
2021/02/04	0	0.00	1	41.95	41.90	-1	3,449	-0.03%
2021/01/27	0	0.00	1	43.80	43.80	-1	3,789	-0.03%
2021/01/22	0	0.00	1	42.60	43.15	-1	3,775	-0.03%
2021/01/21	11	43.48	10	42.60	42.60	1	3,768	0.03%
2021/01/20	11	45.07	20	43.80	43.45	-9	3,747	-0.24%
2021/01/19	1	45.75	0	0.00	45.50	1	3,658	0.03%
2021/01/15	11	45.84	13	46.56	45.65	-2	3,672	-0.05%
2021/01/14	0	0.00	10	45.45	46.15	-10	3,537	-0.28%
2021/01/12	11	44.98	0	0.00	44.15	11	3,495	0.31%
2021/01/11	0	0.00	10	45.00	45.25	-10	3,491	-0.29%
2021/01/08	10	44.38	0	0.00	44.30	10	3,529	0.28%
2021/01/06	1	47.40	5	45.60	45.55	-4	3,535	-0.11%
2021/01/05	5	46.80	1	46.90	46.75	4	3,511	0.11%
2020/12/29	11	46.47	0	0.00	46.10	11	3,439	0.32%
2020/12/23	0	0.00	2	45.20	45.00	-2	3,362	-0.06%
2020/12/22	1	46.00	6	46.40	45.60	-5	3,377	-0.15%
2020/12/18	12	46.61	0	0.00	46.50	12	3,378	0.36%
2020/12/15	1	44.00	0	0.00	43.90	1	3,294	0.03%
2020/12/11	1	45.85	0	0.00	44.20	1	3,371	0.03%
2020/12/10	2	47.10	0	0.00	46.55	2	3,273	0.06%
2020/12/08	5	48.65	1	47.80	47.65	4	3,227	0.12%
2020/12/03	5	47.75	4	47.44	47.30	1	3,190	0.03%
2020/12/01	11	47.10	1	47.45	47.45	10	3,154	0.32%
2020/11/30	0	0.00	1	46.75	46.80	-1	3,153	-0.03%
2020/11/27	0	0.00	2	46.75	46.70	-2	3,468	-0.06%
2020/11/24	0	0.00	1	46.00	45.90	-1	3,694	-0.03%
2020/11/12	0	0.00	1	45.70	45.55	-1	3,977	-0.03%
2020/11/11	2	46.55	2	46.58	46.55	0	3,953	0.00%
2020/11/09	2	46.65	0	0.00	46.35	2	4,039	0.05%
2020/11/06	1	48.40	0	0.00	48.20	1	3,974	0.03%
2020/10/30	1	50.30	1	50.40	50.40	0	4,539	0.00%
2020/10/29	0	0.00	20	48.55	50.20	-20	5,013	-0.40%
2020/10/26	0	0.00	1	51.60	51.30	-1	6,158	-0.02%
2020/10/23	1	52.50	0	0.00	52.30	1	6,175	0.02%
2020/10/14	0	0.00	3	50.70	50.50	-3	6,415	-0.05%
2020/10/13	3	50.70	0	0.00	50.50	3	6,414	0.05%
2020/10/12	0	0.00	10	48.90	49.00	-10	6,383	-0.16%
2020/09/24	0	0.00	1	49.20	49.05	-1	6,633	-0.02%
2020/09/22	1	51.10	0	0.00	51.00	1	6,726	0.01%
2020/09/16	4	51.95	0	0.00	51.80	4	6,734	0.06%
2020/09/15	1	50.90	1	52.50	52.80	0	6,707	0.00%
2020/09/10	0	0.00	1	51.00	50.00	-1	6,757	-0.01%
2020/09/08	13	50.18	0	0.00	50.00	13	6,791	0.19%
2020/09/04	6	52.22	9	52.40	52.60	-3	7,056	-0.04%
2020/09/02	5	54.62	4	54.40	53.60	1	6,995	0.01%
2020/09/01	9	53.88	1	52.50	54.10	8	6,747	0.12%
2020/08/27	1	50.10	0	0.00	49.90	1	6,667	0.01%
2020/08/21	1	50.80	0	0.00	51.00	1	6,832	0.01%
2020/08/20	2	50.35	17	51.32	50.00	-15	6,892	-0.22%
2020/08/19	5	54.80	0	0.00	53.20	5	6,765	0.07%
2020/08/18	2	53.50	0	0.00	53.70	2	6,689	0.03%
2020/08/14	3	53.10	6	53.50	53.90	-3	6,688	-0.04%
2020/08/13	1	53.40	5	53.14	53.00	-4	6,593	-0.06%
2020/08/11	0	0.00	2	54.40	55.30	-2	6,474	-0.03%
2020/08/07	5	55.46	5	56.70	55.10	0	6,362	0.00%
2020/08/06	1	57.20	1	57.50	58.40	0	6,139	0.00%
2020/08/05	7	57.30	9	56.78	58.00	-2	6,004	-0.03%
2020/08/04	25	57.54	15	57.55	57.50	10	5,790	0.17%
2020/08/03	28	53.86	20	55.26	56.20	8	5,322	0.15%
2020/07/31	0	0.00	2	51.85	51.90	-2	4,519	-0.04%
2020/07/30	2	47.05	5	46.86	47.20	-3	4,277	-0.07%
2020/07/29	0	0.00	10	45.70	46.25	-10	4,222	-0.24%
2020/07/28	11	45.80	10	45.60	44.50	1	4,215	0.02%
2020/07/27	14	45.39	9	45.96	45.15	5	4,237	0.12%
2020/07/24	5	47.05	0	0.00	46.05	5	4,246	0.12%
2020/07/23	1	48.15	0	0.00	47.15	1	4,253	0.02%
2020/07/22	7	48.03	6	48.08	47.80	1	4,254	0.02%
2020/07/21	3	47.70	70	46.44	47.70	-67	4,074	-1.64%
2020/07/20	0	0.00	10	45.50	45.85	-10	3,959	-0.25%
2020/07/10	40	46.05	0	0.00	44.85	40	4,348	0.92%
2020/07/09	30	46.97	0	0.00	46.60	30	4,459	0.67%
2020/07/08	10	47.00	0	0.00	46.85	10	4,491	0.22%
2020/07/07	0	0.00	1	47.35	46.80	-1	4,490	-0.02%
2020/07/06	0	0.00	3	47.72	47.75	-3	4,560	-0.07%
2020/07/03	0	0.00	15	47.08	46.90	-15	4,534	-0.33%
2020/07/02	1	47.25	0	0.00	47.35	1	4,543	0.02%
2020/07/01	2	48.05	1	47.30	47.30	1	4,521	0.02%
2020/06/29	13	46.05	0	0.00	46.05	13	4,461	0.29%
2020/06/19	0	0.00	22	45.53	46.00	-22	4,461	-0.49%
2020/06/18	10	45.00	0	0.00	45.10	10	4,426	0.23%
2020/06/17	1	45.60	2	45.38	45.05	-1	4,391	-0.02%
2020/06/16	2	45.48	0	0.00	45.60	2	4,417	0.05%
2020/06/15	5	45.37	0	0.00	45.00	5	4,478	0.11%
2020/06/12	32	45.24	26	45.91	46.50	6	4,474	0.13%
2020/06/11	1	46.45	45	45.87	46.30	-44	4,393	-1.00%
2020/06/10	10	45.19	0	0.00	45.30	10	4,204	0.24%
2020/06/09	15	45.10	0	0.00	44.85	15	4,267	0.35%
2020/06/08	29	45.56	3	45.67	45.30	26	4,328	0.60%
2020/06/05	5	45.85	31	45.86	45.85	-26	4,260	-0.61%
2020/06/04	2	44.10	1	44.10	44.20	1	4,175	0.02%
2020/06/03	30	45.09	6	44.45	44.65	24	4,185	0.57%
2020/06/02	0	0.00	3	44.40	45.00	-3	4,107	-0.07%
2020/06/01	0	0.00	20	43.07	43.45	-20	3,947	-0.51%
2020/05/29	20	42.18	0	0.00	42.40	20	3,925	0.51%
2020/05/28	3	43.38	5	42.99	42.15	-2	3,943	-0.05%
2020/05/27	10	42.99	16	43.36	42.80	-6	3,904	-0.15%
2020/05/26	1	42.55	1	42.25	42.55	0	3,843	0.00%
2020/05/25	0	0.00	1	41.90	42.25	-1	3,839	-0.03%
2020/05/22	2	42.38	1	41.60	41.60	1	3,868	0.03%
2020/05/21	1	43.15	0	0.00	41.80	1	3,876	0.03%
2020/05/18	0	0.00	31	39.60	39.35	-31	3,856	-0.80%
2020/05/15	0	0.00	1	40.60	40.00	-1	3,860	-0.03%
2020/05/13	0	0.00	1	42.65	42.40	-1	3,844	-0.03%
2020/05/12	1	42.25	11	42.91	42.75	-10	3,841	-0.26%
2020/05/08	1	41.95	0	0.00	41.85	1	3,837	0.03%
2020/05/07	1	42.10	40	42.20	41.85	-39	3,836	-1.02%
2020/05/05	20	41.03	0	0.00	41.15	20	3,824	0.52%
2020/05/04	31	41.14	10	41.70	40.90	21	3,857	0.54%
2020/04/29	40	42.75	0	0.00	42.50	40	3,850	1.04%
2020/04/27	0	0.00	132	42.25	42.75	-132	3,893	-3.39%	大賣/鉅額交易
2020/04/23	0	0.00	4	41.15	41.05	-4	3,823	-0.10%
2020/04/22	3	39.65	7	40.06	41.25	-4	3,804	-0.11%
2020/04/21	21	41.74	0	0.00	39.80	21	3,766	0.56%
2020/04/20	0	0.00	30	42.25	42.20	-30	3,695	-0.81%
2020/04/17	42	42.71	11	43.22	41.60	31	3,670	0.84%
2020/04/16	20	40.30	71	41.89	42.35	-51	3,527	-1.45%
2020/04/15	166	41.44	2	41.45	41.00	164	3,469	4.73%	大買/鉅額交易
2020/04/14	2	40.65	41	39.93	41.50	-39	3,430	-1.14%
2020/04/13	41	39.15	52	38.90	38.85	-11	3,288	-0.33%
2020/04/10	30	38.52	0	0.00	38.55	30	3,252	0.92%
2020/04/09	24	39.17	106	39.83	38.55	-82	3,263	-2.51%	大賣/
2020/04/08	71	37.20	0	0.00	37.50	71	3,168	2.24%
2020/04/07	30	36.32	5	36.50	36.50	25	3,124	0.80%
2020/04/06	1	35.40	1	35.60	35.55	0	3,130	0.00%
2020/04/01	0	0.00	31	34.90	35.30	-31	3,132	-0.99%
2020/03/31	31	34.49	1	35.40	34.65	30	3,111	0.96%
2020/03/30	1	34.70	0	0.00	35.00	1	3,082	0.03%
2020/03/27	5	35.40	5	36.05	34.80	0	3,074	0.00%
2020/03/26	2	34.50	2	34.70	35.65	0	3,032	0.00%
2020/03/25	23	35.41	23	35.96	35.45	0	2,985	0.00%
2020/03/19	5	31.90	0	0.00	31.70	5	2,868	0.17%
2020/03/16	5	38.70	0	0.00	37.00	5	2,702	0.18%
2020/03/13	11	38.10	0	0.00	39.05	11	2,719	0.40%
2020/03/11	10	45.00	20	45.76	45.00	-10	2,538	-0.39%
2020/03/10	10	43.75	10	44.35	44.80	0	2,521	0.00%
2020/03/09	10	45.10	0	0.00	44.55	10	2,495	0.40%
2020/03/05	0	0.00	20	46.50	46.60	-20	2,455	-0.81%
2020/03/03	0	0.00	20	46.10	46.85	-20	2,464	-0.81%
2020/03/02	10	44.80	10	45.30	45.20	0	2,432	0.00%
2020/02/27	13	45.12	0	0.00	44.85	13	2,427	0.54%
2020/02/25	10	45.75	20	45.98	46.90	-10	2,365	-0.42%
2020/02/24	0	0.00	5	47.00	46.15	-5	2,352	-0.21%
2020/02/21	10	47.85	1	47.40	47.65	9	2,345	0.38%
2020/02/19	21	48.66	0	0.00	48.20	21	2,331	0.90%
2020/02/18	3	48.08	1	48.40	48.40	2	2,295	0.09%
2020/02/17	8	48.45	10	48.30	48.30	-2	2,334	-0.09%
2020/02/13	10	47.60	0	0.00	47.00	10	2,483	0.40%
2020/02/12	10	46.50	10	47.25	47.40	0	2,698	0.00%
2020/02/11	8	46.08	0	0.00	46.35	8	2,854	0.28%
2020/02/07	0	0.00	9	45.35	45.30	-9	3,249	-0.28%
2020/02/04	0	0.00	7.6	47.33	47.40	-7.6	3,391	-0.22%
2020/02/03	10	44.70	0	0.00	45.20	10	3,480	0.29%
2020/01/30	0	0.00	9	48.18	48.00	-9	4,256	-0.21%
2020/01/15	1	53.50	0	0.00	53.40	1	4,389	0.02%
2020/01/09	0	0.00	1	53.20	53.10	-1	4,779	-0.02%
2020/01/08	1	53.00	55	52.79	52.60	-54	5,326	-1.01%
2020/01/07	1	54.80	0	0.00	54.70	1	5,663	0.02%
2020/01/06	9	56.08	0	0.00	55.60	9	5,675	0.16%
2020/01/03	20	57.00	0	0.00	56.60	20	5,665	0.35%
2020/01/02	0	0.00	1	57.60	57.70	-1	5,681	-0.02%
2019/12/31	0	0.00	1	57.00	56.80	-1	5,674	-0.02%
2019/12/30	10	56.90	0	0.00	56.70	10	5,737	0.17%
2019/12/27	15	57.03	0	0.00	57.10	15	5,690	0.26%
2019/12/26	4	56.70	0	0.00	56.70	4	5,673	0.07%
2019/12/25	10	56.20	0	0.00	56.50	10	5,675	0.18%
2019/12/24	1	56.00	0	0.00	55.70	1	5,699	0.02%
2019/12/17	0	0.00	1	57.00	57.00	-1	5,855	-0.02%
2019/11/29	0	0.00	4	55.80	55.40	-4	6,032	-0.07%
2019/11/22	0	0.00	1	55.70	55.40	-1	6,591	-0.02%
2019/11/21	5	55.52	0	0.00	55.80	5	6,645	0.08%
2019/11/18	4	56.20	0	0.00	56.10	4	6,827	0.06%
2019/11/14	1	55.50	26	55.51	55.00	-25	6,901	-0.36%
2019/11/13	1	56.00	0	0.00	56.10	1	6,916	0.01%
2019/11/12	1	57.40	46	56.35	57.00	-45	6,993	-0.64%
2019/11/11	63	56.71	66	57.90	55.80	-3	7,019	-0.04%
2019/11/08	63	60.42	0	0.00	60.10	63	6,897	0.91%
2019/11/07	5	63.20	10	64.80	62.80	-5	6,827	-0.07%
2019/11/06	4	67.20	11	67.28	66.30	-7	6,655	-0.11%
2019/11/05	2	67.90	4	67.75	67.20	-2	6,493	-0.03%
2019/11/01	0	0.00	1	66.90	67.60	-1	6,488	-0.02%
2019/10/31	6	66.08	0	0.00	66.30	6	6,466	0.09%
2019/10/29	17	67.49	20	66.36	67.70	-3	6,323	-0.05%
2019/10/28	1	64.00	0	0.00	63.80	1	5,741	0.02%
2019/10/22	15	63.43	10	64.60	63.00	5	5,810	0.09%
2019/10/17	5	62.00	23	61.90	62.10	-18	5,546	-0.32%
2019/10/16	44	62.90	7	64.04	61.40	37	5,476	0.68%
2019/10/15	2	61.30	9	62.00	64.20	-7	5,053	-0.14%
2019/10/07	5	57.80	0	0.00	58.00	5	4,676	0.11%
2019/10/03	0	0.00	1	56.70	56.90	-1	4,645	-0.02%
2019/09/27	3	56.00	0	0.00	55.90	3	5,072	0.06%
2019/09/25	0	0.00	10	57.80	57.80	-10	5,178	-0.19%
2019/09/24	0	0.00	1	58.60	58.60	-1	5,201	-0.02%
2019/09/19	0	0.00	1	58.20	58.30	-1	5,046	-0.02%
2019/09/18	1	57.30	0	0.00	57.20	1	5,058	0.02%
2019/09/16	0	0.00	1	57.60	57.60	-1	5,045	-0.02%
2019/09/09	0	0.00	6	58.50	57.80	-6	5,071	-0.12%
2019/09/06	16	57.19	6	57.20	56.90	10	5,046	0.20%
2019/09/02	5	56.90	0	0.00	57.10	5	5,012	0.10%
2019/08/30	1	57.20	40	58.30	56.80	-39	5,006	-0.78%
2019/08/29	40	58.00	2	58.25	58.00	38	4,901	0.78%
2019/08/28	0	0.00	2	59.90	59.20	-2	4,787	-0.04%
2019/08/27	2	59.50	5	58.30	59.50	-3	4,670	-0.06%
2019/08/23	1	57.80	6	57.88	57.90	-5	4,476	-0.11%
2019/08/21	0	0.00	6	56.93	57.50	-6	4,433	-0.14%
2019/08/20	0	0.00	2	55.80	55.80	-2	4,345	-0.05%
2019/08/19	5	56.90	0	0.00	56.90	5	4,309	0.12%
2019/08/16	1	56.20	0	0.00	56.10	1	4,274	0.02%
2019/08/15	2	54.60	12	54.85	56.30	-10	4,212	-0.24%
2019/08/14	22	55.78	8	56.13	55.20	14	4,113	0.34%
2019/08/13	2	55.20	8	55.48	55.90	-6	3,973	-0.15%
2019/08/12	3	55.20	3	54.63	55.30	0	3,906	0.00%
2019/08/08	0	0.00	3	53.47	53.40	-3	3,809	-0.08%
2019/08/06	0	0.00	3	51.50	52.20	-3	3,783	-0.08%
2019/08/05	3	50.00	0	0.00	50.00	3	3,728	0.08%
2019/08/02	1	52.50	0	0.00	52.30	1	3,701	0.03%
2019/08/01	1	54.60	0	0.00	54.40	1	3,686	0.03%
2019/07/31	3	54.87	2	55.50	55.60	1	3,662	0.03%
2019/07/30	2	54.30	0	0.00	54.20	2	3,576	0.06%
2019/07/29	2	55.30	0	0.00	54.10	2	3,565	0.06%
2019/07/26	3	54.80	7	54.40	55.00	-4	3,490	-0.11%
2019/07/25	0	0.00	3	53.47	53.80	-3	3,391	-0.09%
2019/07/24	2	52.70	0	0.00	52.60	2	3,365	0.06%
2019/07/17	6	53.88	0	0.00	53.30	6	3,537	0.17%
2019/07/16	0	0.00	3	53.33	53.30	-3	3,436	-0.09%
2019/07/15	2	52.60	4	52.60	52.70	-2	3,432	-0.06%
2019/07/08	3	53.43	0	0.00	53.00	3	4,095	0.07%
2019/07/04	0	0.00	3	52.10	52.40	-3	4,054	-0.07%
2019/07/02	4	51.95	1	51.60	51.90	3	3,988	0.08%
2019/06/28	0	0.00	3	49.55	49.55	-3	4,010	-0.07%
2019/06/25	1	50.60	0	0.00	50.00	1	4,187	0.02%
2019/06/24	3	50.00	0	0.00	49.80	3	4,178	0.07%
2019/06/19	8	50.30	2	50.20	50.30	6	4,375	0.14%
2019/06/17	0	0.00	1	51.20	50.10	-1	4,685	-0.02%
2019/06/14	1	50.10	3	50.03	50.70	-2	5,180	-0.04%
2019/06/12	1	49.25	0	0.00	49.20	1	5,318	0.02%
2019/06/10	2	48.95	0	0.00	48.70	2	5,361	0.04%
2019/06/06	0	0.00	2	48.28	48.00	-2	5,424	-0.04%
2019/06/04	0	0.00	10	49.35	49.30	-10	5,692	-0.18%
2019/05/31	1	50.60	1	50.50	50.20	0	5,830	0.00%
2019/05/30	2	49.93	0	0.00	49.75	2	5,885	0.03%
2019/05/29	1	50.40	3	49.33	50.40	-2	5,846	-0.03%
2019/05/27	2	49.20	0	0.00	49.20	2	5,793	0.03%
2019/05/24	1	48.00	11	49.03	47.70	-10	5,805	-0.17%
2019/05/23	0	0.00	11	48.70	49.00	-11	5,822	-0.19%
2019/05/22	0	0.00	2.3	49.90	49.80	-2.3	6,129	-0.04%
2019/05/21	2	49.30	0	0.00	49.60	2	6,289	0.03%
2019/05/20	1	49.05	2	48.88	48.75	-1	6,404	-0.02%
2019/05/16	5	50.60	0	0.00	50.20	5	6,457	0.08%
2019/05/13	0	0.00	2	53.20	51.00	-2	6,863	-0.03%
2019/05/10	2	52.70	8	52.30	52.90	-6	6,886	-0.09%
2019/05/08	0	0.00	6	55.30	55.00	-6	6,883	-0.09%
2019/05/07	0	0.00	1	56.20	56.10	-1	6,955	-0.01%
2019/04/29	0	0.00	2	55.90	55.40	-2	6,868	-0.03%
2019/04/26	2	57.10	0	0.00	57.10	2	6,828	0.03%
2019/04/25	1	58.60	0	0.00	58.60	1	6,898	0.01%
2019/04/24	0	0.00	2	59.50	58.70	-2	6,943	-0.03%
2019/04/19	4	58.00	0	0.00	58.50	4	6,956	0.06%
2019/04/17	0	0.00	1	60.20	59.60	-1	6,917	-0.01%
2019/04/15	5	61.80	12	62.04	61.10	-7	6,995	-0.10%
2019/04/12	2	59.60	2	58.80	59.60	0	6,710	0.00%
2019/04/11	7	58.56	4	58.15	58.00	3	6,682	0.04%
2019/04/09	1	60.50	0	0.00	60.30	1	6,559	0.02%
2019/04/08	5	61.44	10	61.56	61.70	-5	6,502	-0.08%
2019/04/03	2	60.40	3	60.43	60.00	-1	6,381	-0.02%
2019/04/02	0	0.00	1	59.60	59.60	-1	6,346	-0.02%
2019/04/01	10	60.40	10	58.80	59.40	0	6,285	0.00%
2019/03/29	3	58.70	0	0.00	58.20	3	6,159	0.05%
2019/03/28	4	57.75	4	58.20	58.10	0	6,165	0.00%
2019/03/27	0	0.00	1	58.10	58.10	-1	6,192	-0.02%
2019/03/26	1	58.60	1	57.70	57.60	0	6,158	0.00%
2019/03/25	4	57.53	4	57.45	57.50	0	6,139	0.00%
2019/03/22	9	59.89	7	61.19	59.10	2	6,089	0.03%
2019/03/21	6	60.45	9	61.04	60.50	-3	6,019	-0.05%
2019/03/20	4	60.15	3	59.80	60.10	1	5,947	0.02%
2019/03/19	16	59.19	26	60.40	60.10	-10	5,852	-0.17%
2019/03/18	7	55.79	1	56.60	55.50	6	5,334	0.11%
2019/03/15	0	0.00	1	56.00	55.30	-1	5,433	-0.02%
2019/03/14	11	55.35	2	55.40	54.90	9	5,714	0.16%
2019/03/13	0	0.00	2	55.10	55.00	-2	5,895	-0.03%
2019/03/12	5	55.18	3	55.10	54.50	2	5,936	0.03%
2019/03/11	4	55.20	0	0.00	55.00	4	6,024	0.07%
2019/03/08	2	54.70	3	54.90	54.30	-1	6,167	-0.02%
2019/03/07	3	54.50	1	53.80	53.00	2	6,259	0.03%
2019/03/06	4	54.35	22	54.47	54.60	-18	6,341	-0.28%
2019/03/05	10	53.41	10	53.26	53.80	0	6,336	0.00%
2019/02/27	15	52.50	0	0.00	52.30	15	6,369	0.24%
2019/02/26	0	0.00	1	52.80	52.50	-1	6,482	-0.02%
2019/02/25	10	54.00	0	0.00	53.20	10	6,681	0.15%
2019/02/21	15	56.56	14	54.83	54.40	1	6,807	0.01%
2019/02/20	11	53.62	12	54.11	54.30	-1	6,657	-0.02%
2019/02/19	0	0.00	1	53.70	53.70	-1	6,603	-0.02%
2019/02/14	10	53.85	18	54.68	53.10	-8	7,195	-0.11%
2019/02/13	6	52.43	0	0.00	52.20	6	7,106	0.08%
2019/02/12	2	54.20	6	52.57	54.20	-4	7,212	-0.06%
2019/01/30	6	51.23	0	0.00	50.90	6	7,254	0.08%
2019/01/29	5	50.90	0	0.00	51.80	5	7,308	0.07%
2019/01/28	0	0.00	1	52.00	51.60	-1	7,372	-0.01%
2019/01/22	1	49.60	0	0.00	49.40	1	7,930	0.01%
2019/01/21	0	0.00	1	50.10	49.60	-1	8,009	-0.01%
2019/01/18	0	0.00	1	49.35	49.45	-1	8,180	-0.01%
2019/01/17	8	50.81	1	49.35	49.35	7	8,256	0.08%
2019/01/16	0	0.00	2	51.20	51.80	-2	8,237	-0.02%
2019/01/14	0	0.00	1	50.40	50.50	-1	8,449	-0.01%
2019/01/11	9	51.28	12	51.95	50.70	-3	8,592	-0.03%
2019/01/09	2	51.40	3	51.47	51.60	-1	8,609	-0.01%
2019/01/08	1	50.90	2	50.50	50.60	-1	8,576	-0.01%
2019/01/07	12	49.19	12	49.83	50.30	0	8,570	0.00%
2019/01/04	0	0.00	25	47.49	48.50	-25	8,513	-0.29%
2019/01/03	0	0.00	0.3	46.60	46.60	-0.3	8,602	0.00%
2019/01/02	3	48.35	0	0.00	47.50	3	8,809	0.03%
2018/12/26	1	48.50	0	0.00	47.10	1	9,083	0.01%
2018/12/20	10	47.50	0	0.00	47.00	10	9,656	0.10%
2018/12/19	11	48.25	0	0.00	48.10	11	9,624	0.11%
2018/12/17	2	49.38	0	0.00	48.80	2	9,591	0.02%
2018/12/12	1	49.45	1	49.65	49.45	0	9,529	0.00%
2018/12/11	1	48.30	0	0.00	48.30	1	9,458	0.01%
2018/12/10	0	0.00	9	47.67	46.90	-9	9,421	-0.10%
2018/12/07	16	49.70	10	49.32	49.35	6	9,252	0.06%
2018/12/06	14	53.04	14	54.26	51.50	0	8,950	0.00%
2018/12/05	1	55.10	0	0.00	54.90	1	8,793	0.01%
2018/12/04	5	56.30	7	56.43	56.00	-2	8,855	-0.02%
2018/12/03	2	55.50	16	53.76	56.10	-14	8,835	-0.16%
2018/11/30	22	53.14	11	53.14	52.90	11	8,718	0.13%
2018/11/29	16	53.06	16	53.26	52.00	0	8,458	0.00%
2018/11/28	12	50.76	10	51.40	51.90	2	8,366	0.02%
2018/11/27	1	49.75	15	50.67	51.00	-14	8,404	-0.17%
2018/11/26	11	49.72	0	0.00	49.40	11	8,372	0.13%
2018/11/23	20	50.25	25	48.82	48.70	-5	8,377	-0.06%
2018/11/22	21	52.21	4	52.73	50.60	17	8,321	0.20%
2018/11/21	1	53.40	4	52.90	53.10	-3	8,119	-0.04%
2018/11/20	1	52.80	0	0.00	52.70	1	8,002	0.01%
2018/11/19	27	53.57	5	52.92	53.40	22	7,924	0.28%
2018/11/16	1	51.80	1	52.90	51.60	0	7,764	0.00%
2018/11/15	10	52.36	3	52.23	52.40	7	7,696	0.09%
2018/11/14	7	52.23	49	52.23	52.50	-42	7,556	-0.56%
2018/11/13	12	48.10	10	48.45	49.50	2	7,234	0.03%
2018/11/09	16	48.11	19	48.59	48.90	-3	6,990	-0.04%
2018/11/07	1	47.00	0	0.00	47.95	1	6,736	0.01%
2018/11/06	1	47.20	11	48.48	46.30	-10	6,684	-0.15%
2018/11/05	3	47.05	3	47.30	47.40	0	6,588	0.00%
2018/11/02	15	47.91	0	0.00	48.20	15	6,511	0.23%
2018/11/01	1	51.10	20	50.63	51.30	-19	6,165	-0.31%
2018/10/31	1	49.10	6	48.90	48.00	-5	6,075	-0.08%
2018/10/30	1	48.50	0	0.00	48.50	1	6,028	0.02%
2018/10/29	7	47.60	2	47.45	47.65	5	6,022	0.08%
2018/10/26	1	46.30	1	48.60	46.00	0	6,001	0.00%
2018/10/25	10	49.10	1	47.65	48.45	9	5,967	0.15%
2018/10/24	5	51.40	3	51.60	50.90	2	5,993	0.03%
2018/10/23	3	51.90	1	50.70	50.70	2	5,973	0.03%
2018/10/22	31	52.28	24	52.24	52.30	7	6,050	0.12%
2018/10/18	3	49.50	10	49.65	48.45	-7	5,829	-0.12%
2018/10/17	12	48.92	0	0.00	48.25	12	5,994	0.20%
2018/10/16	10	48.35	20	48.53	48.10	-10	6,125	-0.16%
2018/10/15	21	47.04	12	47.48	47.40	9	6,159	0.15%
2018/10/12	4	45.74	1	45.30	47.00	3	6,344	0.05%
2018/10/11	4	44.75	7	44.31	44.45	-3	6,514	-0.05%
2018/10/09	1	49.00	6	49.63	48.75	-5	6,289	-0.08%
2018/10/08	1	55.00	0	0.00	53.40	1	6,050	0.02%
2018/10/05	6	54.08	7	55.11	53.30	-1	5,974	-0.02%
2018/10/03	7	57.20	7	57.43	56.10	0	5,789	0.00%
2018/10/02	7	56.59	6	55.70	55.70	1	5,593	0.02%
2018/10/01	7	55.66	3	55.63	57.50	4	5,482	0.07%
2018/09/26	0	0.00	21	52.60	51.70	-21	5,240	-0.40%
2018/09/25	5	51.50	0	0.00	51.50	5	5,224	0.10%
2018/09/20	0	0.00	9	50.32	50.20	-9	5,264	-0.17%
2018/09/19	2	51.40	0	0.00	50.90	2	5,261	0.04%
2018/09/17	10	52.00	0	0.00	51.40	10	5,256	0.19%
2018/09/12	44	50.62	18	49.49	51.30	26	5,242	0.50%
2018/09/11	0	0.00	6	49.49	50.50	-6	5,246	-0.11%
2018/09/10	40	49.43	20	49.38	48.20	20	5,217	0.38%
2018/09/07	23	53.83	46	51.42	51.40	-23	5,124	-0.45%
2018/09/06	16	56.09	17	56.78	55.10	-1	5,042	-0.02%
2018/09/05	1	55.20	0	0.00	54.80	1	4,910	0.02%
2018/09/04	23	54.84	23	55.38	54.80	0	4,947	0.00%
2018/09/03	21	56.32	55	54.74	54.60	-34	4,929	-0.69%
2018/08/31	12	58.39	1	57.50	57.50	11	4,856	0.23%
2018/08/30	13	59.01	1	58.50	58.50	12	5,008	0.24%
2018/08/29	11	56.48	10	57.00	58.40	1	5,200	0.02%
2018/08/28	4	56.00	10	56.00	55.50	-6	5,216	-0.12%
2018/08/23	11	54.25	0	0.00	53.90	11	5,307	0.21%
2018/08/22	0	0.00	21	54.62	54.30	-21	5,357	-0.39%
2018/08/21	20	53.55	4	53.40	53.50	16	5,428	0.29%
2018/08/20	0	0.00	11	56.35	53.30	-11	5,452	-0.20%
2018/08/17	10	57.10	10	56.90	56.90	0	5,360	0.00%
2018/08/16	1	57.00	5.9	56.34	56.70	-4.9	5,465	-0.09%
2018/08/15	1	57.70	0	0.00	57.60	1	5,472	0.02%
2018/08/14	1	58.90	1	58.90	58.90	0	5,475	0.00%
2018/08/13	0	0.00	17	58.24	58.20	-17	5,609	-0.30%
2018/08/08	0	0.00	1	62.70	62.30	-1	5,729	-0.02%
2018/08/07	10	63.90	0	0.00	62.30	10	5,763	0.17%
2018/08/06	0	0.00	2	62.30	63.10	-2	5,704	-0.04%
2018/08/03	2	62.75	0	0.00	61.80	2	5,672	0.04%
2018/08/02	10	62.48	0	0.00	61.10	10	5,662	0.18%
2018/08/01	2	62.50	1	62.70	62.50	1	5,636	0.02%
2018/07/31	0	0.00	5	62.50	60.60	-5	5,546	-0.09%
2018/07/30	5	61.00	0	0.00	60.40	5	5,491	0.09%
2018/07/27	0	0.00	4	61.13	62.20	-4	5,676	-0.07%
2018/07/25	2	61.45	11	60.82	60.80	-9	5,528	-0.16%
2018/07/24	11	60.70	4	61.70	61.10	7	5,503	0.13%
2018/07/23	7	65.24	2	64.70	63.60	5	5,308	0.09%
2018/07/20	2	67.50	0	0.00	67.80	2	5,209	0.04%
2018/07/19	3	67.80	4	67.85	66.30	-1	5,284	-0.02%
2018/07/18	5	65.56	2	64.05	67.90	3	5,321	0.06%
2018/07/16	0	0.00	26	62.89	62.90	-26	5,326	-0.49%
2018/07/09	2	61.00	0	0.00	61.00	2	6,770	0.03%
2018/07/06	7	61.10	0	0.00	61.10	7	6,760	0.10%
2018/07/04	0	0.00	1	62.90	62.70	-1	6,764	-0.01%
2018/07/02	1	63.00	6	63.68	63.00	-5	6,841	-0.07%
2018/06/29	6	64.40	6	63.85	64.40	0	6,841	0.00%
2018/06/28	1	62.90	0	0.00	62.70	1	6,809	0.01%
2018/06/26	10	62.40	5	62.30	62.60	5	6,878	0.07%
2018/06/22	0	0.00	1	62.40	62.40	-1	6,917	-0.01%
2018/06/20	18	63.41	16	63.28	63.30	2	6,947	0.03%
2018/06/19	22	65.19	22	65.75	65.00	0	6,953	0.00%
2018/06/07	8	67.84	0	0.00	66.80	8	7,316	0.11%
2018/06/06	4	69.45	5	69.42	69.50	-1	7,194	-0.01%
2018/06/05	10	67.30	10	67.28	67.30	0	7,006	0.00%
2018/06/04	3	65.70	3	66.03	65.70	0	7,034	0.00%
2018/05/31	5	64.30	5	65.36	64.30	0	7,037	0.00%
2018/05/30	14	65.80	17	66.36	65.80	-3	7,034	-0.04%
2018/05/29	54	66.46	48	67.11	66.00	6	7,029	0.09%
2018/05/25	0	0.00	3	65.90	65.90	-3	7,093	-0.04%
2018/05/24	84	66.55	84	65.78	66.60	0	7,119	0.00%
2018/05/23	0	0.00	1	65.30	65.10	-1	7,096	-0.01%
2018/05/21	40	65.17	39	65.86	65.10	1	7,327	0.01%
2018/05/18	3	63.63	3	63.13	64.40	0	7,305	0.00%
2018/05/17	10	65.40	15	64.33	64.20	-5	7,663	-0.07%
2018/05/15	1	63.10	1	63.70	63.10	0	8,215	0.00%
2018/05/14	5	63.80	0	0.00	63.80	5	8,670	0.06%
2018/05/08	1	62.70	2	63.60	63.80	-1	10,168	-0.01%
2018/05/07	1	61.80	2	62.55	62.70	-1	10,436	-0.01%
2018/05/04	2	61.10	1	62.50	61.20	1	10,847	0.01%
2018/05/03	1	65.40	0	0.00	63.80	1	10,823	0.01%
2018/05/02	0	0.00	1	65.80	65.60	-1	11,215	-0.01%
2018/04/30	3	64.87	0	0.00	65.20	3	11,407	0.03%
2018/04/26	20	66.10	31	64.50	63.50	-11	11,494	-0.10%
2018/04/25	2	64.40	2	65.40	65.50	0	11,423	0.00%
2018/04/23	13	67.60	12	68.83	66.00	1	11,038	0.01%
2018/04/20	13	68.58	20	68.65	68.10	-7	10,952	-0.06%
2018/04/19	12	68.17	4	68.53	67.80	8	10,791	0.07%
2018/04/18	7	70.16	33	71.05	68.50	-26	10,695	-0.24%
2018/04/17	18	73.79	46	72.91	71.00	-28	10,337	-0.27%
2018/04/16	12	78.88	30	78.58	78.20	-18	10,028	-0.18%
2018/04/13	105	76.50	34	76.74	77.50	71	9,783	0.73%	大買/
2018/04/12	1	71.90	1	72.60	72.60	0	9,424	0.00%
2018/04/11	0	0.00	1	71.70	71.70	-1	9,583	-0.01%
2018/04/10	0	0.00	27	72.13	71.70	-27	9,573	-0.28%
2018/04/09	0	0.00	1	72.40	72.70	-1	9,556	-0.01%
2018/04/02	11	73.50	0	0.00	72.50	11	9,489	0.12%
2018/03/31	0	0.00	10	72.83	72.80	-10	9,492	-0.11%
2018/03/30	28	74.24	0	0.00	72.70	28	9,500	0.29%
2018/03/29	0	0.00	2	73.00	72.40	-2	9,550	-0.02%
2018/03/28	1	73.60	0	0.00	72.90	1	9,532	0.01%
2018/03/23	10	70.10	11	70.91	71.10	-1	9,584	-0.01%
2018/03/22	5	74.24	13	74.24	72.50	-8	9,572	-0.08%
2018/03/21	11	74.25	20	74.51	73.50	-9	9,582	-0.09%
2018/03/20	0	0.00	1	73.40	73.40	-1	9,571	-0.01%
2018/03/19	51	75.57	46	74.88	74.10	5	9,578	0.05%
2018/03/16	17	74.16	4	73.70	73.50	13	9,445	0.14%
2018/03/15	3	72.93	3	72.90	72.90	0	9,417	0.00%
2018/03/14	1	72.00	0	0.00	71.90	1	9,447	0.01%
2018/03/13	23	73.29	6	73.35	73.20	17	9,506	0.18%
2018/03/12	3	72.07	1	71.40	71.90	2	9,604	0.02%
2018/03/09	1	72.10	0	0.00	70.90	1	9,821	0.01%
2018/03/08	11	72.83	18	72.13	72.10	-7	9,799	-0.07%
2018/03/07	1	70.30	0	0.00	70.20	1	9,717	0.01%
2018/03/02	0	0.00	1	71.40	71.00	-1	9,787	-0.01%
2018/03/01	1	71.80	2	71.80	71.90	-1	9,791	-0.01%
2018/02/27	10	73.51	11	73.98	72.60	-1	9,849	-0.01%
2018/02/26	0	0.00	5	73.20	73.20	-5	9,747	-0.05%
2018/02/23	2	72.75	2	73.40	72.90	0	9,745	0.00%
2018/02/22	27	72.93	29	73.27	72.50	-2	9,784	-0.02%
2018/02/21	30	73.72	27	73.77	73.70	3	9,834	0.03%
2018/02/12	35	69.67	40	69.94	68.90	-5	9,840	-0.05%
2018/02/09	37	67.97	33	67.41	69.80	4	9,841	0.04%
2018/02/08	17	72.74	13	73.28	70.80	4	9,486	0.04%
2018/02/07	7	78.63	0	0.00	75.50	7	9,260	0.08%
2018/02/06	15	78.92	23	77.98	76.60	-8	9,230	-0.09%
2018/02/05	7	84.97	3	85.47	85.00	4	8,934	0.04%
2018/02/02	45	92.19	24	92.92	91.40	21	8,933	0.24%
2018/02/01	23	103.15	15	101.17	101.50	8	8,656	0.09%
2018/01/31	13	103.00	11	103.45	104.00	2	8,489	0.02%
2018/01/30	17	101.90	53	100.01	99.50	-36	8,227	-0.44%
2018/01/29	52	100.75	15	100.35	100.50	37	8,091	0.46%
2018/01/26	31	96.81	16	96.79	96.80	15	7,838	0.19%
2018/01/25	67	96.10	81	94.64	94.70	-14	7,710	-0.18%
2018/01/24	7	89.87	6	91.30	92.90	1	7,540	0.01%
2018/01/23	2	89.50	4	90.03	88.30	-2	7,405	-0.03%
2018/01/22	1	88.60	2	88.10	88.70	-1	7,440	-0.01%
2018/01/19	3	86.63	4	86.55	86.70	-1	7,471	-0.01%
2018/01/18	2	88.00	2	88.25	86.70	0	7,480	0.00%
2018/01/16	1	87.60	2	88.25	87.60	-1	7,569	-0.01%
2018/01/11	1	84.70	1	85.00	84.70	0	7,656	0.00%
2018/01/10	1	84.10	0	0.00	84.50	1	7,841	0.01%
2018/01/09	0	0.00	1	86.90	85.80	-1	7,898	-0.01%
2018/01/08	1	88.20	0	0.00	87.20	1	7,993	0.01%
2018/01/05	3	89.83	15	89.75	87.20	-12	7,976	-0.15%
2018/01/04	10	84.50	1	84.40	85.80	9	7,890	0.11%
2018/01/03	1	84.40	1	84.40	84.40	0	7,991	0.00%