TPK-KY (3673)-永豐金-新店券商分點個股進出

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-新店券商分點個股進出

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-新店券商分點個股進出
永豐金-新店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
2024/05/30	1	38.15	1	38.25	38.25	0	2,402	0.00%
2024/05/28	1	39.45	38.5	38.78	39.45	-37.5	2,358	-1.59%
2024/05/22	0	38.57	16	38.76	38.30	-16	2,286	-0.70%
2024/05/20	0	0.00	2	37.68	37.75	-2	2,239	-0.09%
2024/05/16	0	0.00	10	36.90	37.15	-10	2,292	-0.44%
2024/05/15	2	37.15	0	0.00	36.65	2	2,385	0.08%
2024/05/13	5	36.20	0	0.00	36.60	5	2,391	0.21%
2024/05/10	0	0.00	1	36.75	36.90	-1	2,410	-0.04%
2024/05/03	5	38.60	0	0.00	37.40	5	2,498	0.20%
2024/04/30	4	38.50	0	0.00	38.30	4	2,543	0.16%
2024/04/29	0	0.00	1	38.90	38.95	-1	2,535	-0.04%
2024/04/26	5	37.80	0	0.00	37.75	5	2,507	0.20%
2024/04/22	5	37.05	0	0.00	36.00	5	2,579	0.19%
2024/04/18	0	0.00	3	37.70	37.70	-3	2,577	-0.12%
2024/04/17	6	37.09	0	0.00	37.00	6	2,582	0.23%
2024/04/16	0	37.45	0	0.00	37.25	0	2,565	0.00%
2024/04/15	1	38.50	0	0.00	38.05	1	2,557	0.04%
2024/04/11	7	39.51	0	0.00	39.45	7	2,603	0.27%
2024/04/10	15	40.10	0	0.00	40.35	15	2,595	0.58%
2024/04/03	1	39.35	6	39.48	39.10	-5	2,546	-0.20%
2024/04/02	1	38.05	0	0.00	38.60	1	2,462	0.04%
2024/04/01	8	37.30	13	37.87	38.10	-5	2,394	-0.21%
2024/03/28	0	0.00	100	37.00	36.90	-100	2,288	-4.37%
2024/03/27	40	36.20	46	36.58	36.45	-6	2,223	-0.27%
2024/03/25	0	0.00	3	36.15	36.25	-3	2,128	-0.14%
2024/03/22	1	35.20	3	35.55	35.65	-2	2,092	-0.10%
2024/03/21	1	35.05	1	35.30	35.10	0	2,047	0.00%
2024/03/15	1	34.05	0	0.00	34.15	1	2,008	0.05%
2024/03/12	0	0.00	5	35.05	35.05	-5	1,957	-0.26%
2024/03/11	5	33.60	0	0.00	33.85	5	1,933	0.26%
2024/03/08	5	35.15	0	0.00	34.90	5	1,884	0.27%
2024/03/06	56	36.15	52	35.07	34.85	4	1,813	0.22%
2024/03/05	2	35.25	0	0.00	35.05	2	1,745	0.11%
2024/03/04	8	35.05	0	0.00	35.00	8	1,724	0.46%
2024/02/27	4	35.05	0	0.00	35.00	4	1,737	0.23%
2024/02/26	6	35.38	0	0.00	35.30	6	1,740	0.34%
2024/02/23	29	36.15	0	0.00	35.65	29	1,730	1.68%
2024/02/22	30	36.40	1	36.45	36.70	29	1,706	1.70%
2024/02/21	30	36.65	0	0.00	36.65	30	1,699	1.77%
2024/02/19	5	37.47	0	0.00	37.50	5	1,693	0.30%
2024/02/16	1	37.15	11	37.06	37.35	-10	1,662	-0.60%
2024/02/05	3	34.43	0	0.00	34.45	3	1,549	0.19%
2024/02/02	2	35.20	0	0.00	34.80	2	1,537	0.13%
2024/01/30	1	36.75	7	36.77	36.15	-6	1,491	-0.40%
2024/01/29	7	36.69	0	0.00	36.90	7	1,464	0.48%
2024/01/26	0	0.00	10	37.44	36.35	-10	1,447	-0.69%
2024/01/25	7	36.64	1	36.70	36.50	6	1,376	0.44%
2024/01/23	0	35.35	0	0.00	35.30	0	1,301	0.00%
2024/01/22	2	35.40	0	0.00	35.30	2	1,299	0.15%
2024/01/19	15	35.69	12	36.25	35.60	3	1,289	0.23%
2024/01/18	7	35.42	0	0.00	35.70	7	1,266	0.55%
2024/01/16	0	0.00	6	36.58	36.10	-6	1,219	-0.49%
2024/01/15	7	36.04	0	0.00	36.25	7	1,173	0.60%
2024/01/12	1	36.20	2	36.65	35.35	-1	1,165	-0.09%
2024/01/10	2	35.15	0	0.00	35.05	2	1,136	0.18%
2024/01/08	1	36.85	0	0.00	36.50	1	1,113	0.09%
2024/01/05	1	37.50	0	0.00	37.40	1	1,096	0.09%
2024/01/04	1	36.45	0	0.00	37.05	1	1,012	0.10%
2023/12/29	3	36.62	0	0.00	36.20	3	840	0.36%
2023/11/24	0	0.00	1	36.30	36.05	-1	867	-0.12%
2023/11/17	0	0.00	5	35.15	35.20	-5	834	-0.60%
2023/11/02	0	0.00	1	32.50	32.50	-1	1,106	-0.09%
2023/10/30	0	0.00	5	32.40	32.35	-5	1,151	-0.43%
2023/10/27	0	0.00	5	32.20	31.95	-5	1,160	-0.43%
2023/09/01	1	35.10	0	0.00	35.20	1	3,496	0.03%
2023/08/25	0	0.00	1	34.60	34.35	-1	4,034	-0.02%
2023/08/24	1	34.30	1	34.30	34.30	0	4,091	0.00%
2023/08/23	1	34.25	1	34.30	34.30	0	4,130	0.00%
2023/08/22	2	34.50	1	34.15	34.15	1	4,187	0.02%
2023/08/18	5	34.45	0	0.00	34.35	5	4,239	0.12%
2023/08/10	1	35.45	0	0.00	35.40	1	4,741	0.02%
2023/08/01	0	0.00	1	39.20	39.15	-1	4,892	-0.02%
2023/07/18	5	40.95	1	40.35	40.15	4	5,194	0.08%
2023/07/11	5	42.40	0	0.00	42.10	5	6,128	0.08%
2023/07/10	5	42.90	0.1	43.05	42.45	5	6,131	0.08%
2023/07/07	5.1	43.11	0	0.00	43.10	5.1	6,198	0.08%
2023/07/06	1	45.75	4	45.84	45.30	-3	6,206	-0.05%
2023/07/05	0	0.00	4	45.90	45.55	-4	6,179	-0.06%
2023/07/03	0	0.00	1	44.75	45.35	-1	6,039	-0.02%
2023/06/30	1	44.40	0	0.00	44.30	1	5,949	0.02%
2023/06/26	2	45.33	2	44.13	43.95	0	5,812	0.00%
2023/06/21	6	44.59	5	45.06	45.05	1	5,673	0.02%
2023/06/20	2	42.75	1	42.95	42.70	1	5,357	0.02%
2023/06/19	1	40.85	1	41.90	42.50	0	5,310	0.00%
2023/06/15	0	0.00	1	42.40	42.65	-1	5,181	-0.02%
2023/06/14	0	0.00	1	43.00	42.40	-1	5,159	-0.02%
2023/06/13	1	42.75	0	0.00	42.70	1	5,169	0.02%
2023/06/09	3	42.67	3	43.00	42.75	0	5,135	0.00%
2023/06/08	1	44.30	1	44.00	43.80	0	5,065	0.00%
2023/06/07	0	0.00	6	43.41	43.20	-6	4,933	-0.12%
2023/06/06	3	44.15	9	43.97	43.95	-6	4,808	-0.12%
2023/06/05	2	43.05	0	0.00	42.90	2	4,731	0.04%
2023/06/01	0	0.00	2	42.90	43.25	-2	4,749	-0.04%
2023/05/31	0	0.00	2	42.63	42.40	-2	4,545	-0.04%
2023/05/30	0	0.00	5	42.00	42.00	-5	4,518	-0.11%
2023/05/25	1	41.95	0	0.00	41.60	1	4,639	0.02%
2023/05/23	7	41.96	3	41.50	41.60	4	4,677	0.09%
2023/05/22	1	41.65	3	41.60	41.60	-2	4,624	-0.04%
2023/05/18	3	40.50	1	40.60	40.50	2	4,443	0.05%
2023/05/17	12	40.44	14	40.44	40.60	-2	4,302	-0.05%
2023/05/16	0	0.00	1	39.10	38.95	-1	4,083	-0.02%
2023/05/11	4	38.34	3	37.95	37.60	1	3,987	0.03%
2023/05/09	9	39.22	8	39.45	39.55	1	3,851	0.03%
2023/05/04	2	39.15	9	38.66	38.95	-7	3,654	-0.19%
2023/04/26	1	37.30	1	37.10	37.20	0	3,407	0.00%
2023/04/20	10	39.30	3	39.73	38.50	7	3,166	0.22%
2023/04/19	15	42.36	10	41.99	41.25	5	2,923	0.17%
2023/04/18	0	0.00	2	41.50	41.50	-2	2,349	-0.09%
2023/04/17	1	37.80	15	37.71	37.75	-14	2,264	-0.62%
2023/04/14	14	38.13	11	37.20	37.90	3	2,165	0.14%
2023/04/13	0	0.00	5	36.50	36.25	-5	1,988	-0.25%
2023/04/12	15	36.72	37	37.03	36.80	-22	1,947	-1.13%
2023/04/11	46	36.46	11	36.32	36.40	35	1,843	1.90%
2023/03/24	0	0.00	15	35.05	35.30	-15	1,629	-0.92%
2023/03/23	0	0.00	2	35.30	35.15	-2	1,604	-0.12%
2023/03/22	5	35.52	0	0.00	35.30	5	1,593	0.31%
2023/03/21	0	0.00	7	34.77	34.75	-7	1,549	-0.45%
2023/03/20	0	0.00	1	34.40	34.75	-1	1,534	-0.07%
2023/03/17	1	34.35	0	0.00	34.35	1	1,525	0.07%
2023/03/16	0	0.00	1	34.85	34.10	-1	1,501	-0.07%
2023/03/15	0	0.00	3	35.05	34.40	-3	1,467	-0.20%
2023/03/14	1	35.45	0	0.00	35.00	1	1,453	0.07%
2023/03/13	19	35.42	0	0.00	35.60	19	1,411	1.35%
2023/03/07	2	36.50	22	36.85	36.75	-20	1,226	-1.63%
2023/03/06	27	36.03	1	35.00	36.50	26	1,156	2.25%
2023/03/01	0	0.00	3	33.78	33.75	-3	1,000	-0.30%
2023/02/24	0	0.00	2	34.20	34.20	-2	970	-0.21%
2023/02/23	2	35.00	41	34.62	35.05	-39	888	-4.39%
2023/02/22	33	32.81	0	0.00	33.95	33	712	4.63%
2023/02/09	6	30.90	0	0.00	30.80	6	639	0.94%
2023/02/08	2	31.25	0	0.00	31.25	2	639	0.31%
2023/02/06	4	31.40	0	0.00	31.25	4	641	0.62%
2023/02/03	2	31.05	0	0.00	31.35	2	634	0.32%
2023/02/01	2	30.30	0	0.00	30.60	2	659	0.30%
2022/12/08	5	30.50	0	0.00	30.55	5	888	0.56%
2022/12/06	0	0.00	5	31.40	30.80	-5	891	-0.56%
2022/12/05	1	32.05	0	0.00	31.90	1	886	0.11%
2022/12/02	1	31.90	1	32.05	32.05	0	888	0.00%
2022/11/18	1	31.25	0	0.00	31.10	1	1,075	0.09%
2022/11/15	0	0.00	10	30.90	30.95	-10	1,198	-0.83%
2022/11/10	10	30.30	0	0.00	30.35	10	1,242	0.81%
2022/11/09	0	0.00	1	30.55	30.55	-1	1,243	-0.08%
2022/11/08	1	30.50	1	30.20	30.10	0	1,254	0.00%
2022/11/07	1	30.20	0	0.00	30.10	1	1,274	0.08%
2022/10/06	0	31.75	0	0.00	31.90	0	1,169	0.00%
2022/09/30	0	0.00	2	31.43	31.55	-2	1,174	-0.17%
2022/09/28	1	30.80	0	0.00	30.60	1	1,169	0.09%
2022/09/08	1	35.30	0	0.00	35.45	1	1,213	0.08%
2022/09/07	5	34.60	0	0.00	34.40	5	1,216	0.41%
2022/09/06	5	34.80	0	0.00	34.55	5	1,214	0.41%
2022/09/01	1	35.65	0	0.00	35.60	1	1,206	0.08%
2022/08/29	1	36.05	1	36.05	36.05	0	1,214	0.00%
2022/08/26	1	37.50	4	37.45	37.50	-3	1,183	-0.25%
2022/08/25	5	36.84	5	36.82	36.85	0	1,090	0.00%
2022/08/24	0	0.00	13	36.22	36.00	-13	1,069	-1.22%
2022/08/23	0	0.00	20	37.00	36.40	-20	1,050	-1.90%
2022/08/22	3	36.70	0	0.00	36.35	3	1,010	0.30%
2022/08/12	0	0.00	1	34.10	34.10	-1	880	-0.11%
2022/08/08	1	34.20	0	0.00	34.25	1	859	0.12%
2022/07/01	0	0.00	16	32.79	32.35	-16	1,134	-1.41%
2022/06/24	0	0.00	10	33.57	33.50	-10	1,097	-0.91%
2022/06/10	0	0.00	1	35.10	35.20	-1	1,135	-0.09%
2022/05/30	2	34.15	0.2	34.10	34.05	1.8	1,163	0.15%
2022/05/13	0	0.00	1	31.85	31.95	-1	1,262	-0.08%
2022/05/11	0	31.70	0	0.00	31.75	0	1,235	0.00%
2022/05/10	1	31.00	0	0.00	31.90	1	1,230	0.08%
2022/05/06	0.1	33.20	0	0.00	33.30	0.1	1,180	0.01%
2022/04/27	1	33.85	0	0.00	34.05	1	1,193	0.08%
2022/04/25	0.1	35.45	0	0.00	35.05	0.1	1,181	0.01%
2022/04/11	5	36.20	5	36.15	36.10	0	1,606	0.00%
2022/03/30	5	37.20	0	0.00	37.30	5	1,591	0.31%
2022/03/14	5	37.30	0	0.00	37.30	5	1,737	0.29%
2022/03/10	5	36.95	0	0.00	37.00	5	1,752	0.29%
2022/03/07	1	36.85	0	0.00	36.90	1	1,716	0.06%
2022/03/02	5	37.95	0	0.00	37.90	5	1,749	0.29%
2022/03/01	10	38.39	0	0.00	38.40	10	1,756	0.57%
2022/02/25	1	38.45	0	0.00	38.45	1	1,758	0.06%
2022/02/15	0	0.00	1	39.45	39.25	-1	1,945	-0.05%
2022/02/14	1	39.55	0	0.00	39.50	1	1,981	0.05%
2022/02/10	0	0.00	10	40.55	40.80	-10	1,991	-0.50%
2022/02/07	10	40.20	0	0.00	40.00	10	2,050	0.49%
2022/01/21	1	40.45	5	40.35	40.10	-4	2,545	-0.16%
2022/01/19	5	40.65	0	0.00	40.90	5	2,743	0.18%
2022/01/14	5	40.75	0	0.00	40.70	5	2,925	0.17%
2022/01/07	0	0.00	1	43.80	43.70	-1	2,813	-0.04%
2021/12/30	0	0.00	1	43.80	43.45	-1	2,520	-0.04%
2021/12/29	0	0.00	1	43.35	43.50	-1	2,512	-0.04%
2021/12/27	20	43.44	0	0.00	43.10	20	2,544	0.79%
2021/12/20	2	42.65	2	41.85	42.55	0	2,570	0.00%
2021/12/14	1	41.95	0	0.00	41.60	1	2,646	0.04%
2021/12/13	3	43.05	7	43.07	42.50	-4	2,648	-0.15%
2021/12/08	0	0.00	5	41.70	41.60	-5	2,602	-0.19%
2021/11/29	5	40.00	0	0.00	39.90	5	2,644	0.19%
2021/11/18	2	41.53	0	0.00	41.35	2	2,535	0.08%
2021/11/12	0	0.00	6	41.29	41.30	-6	2,409	-0.25%
2021/11/11	0	0.00	11	41.29	40.80	-11	2,417	-0.46%
2021/11/10	5	40.90	1	40.95	40.70	4	2,409	0.17%
2021/11/09	10	41.10	7	41.14	40.85	3	2,422	0.12%
2021/11/08	5	40.75	0	0.00	40.75	5	2,433	0.21%
2021/11/05	0	0.00	20	40.17	40.40	-20	2,501	-0.80%
2021/11/04	0	0.00	20	41.73	41.05	-20	2,504	-0.80%
2021/11/03	20	41.33	0	0.00	41.30	20	2,493	0.80%
2021/11/01	3	44.10	0	0.00	43.20	3	2,378	0.13%
2021/10/29	2	43.35	44	42.54	42.50	-42	2,209	-1.90%
2021/10/28	138	40.63	94	40.73	44.30	44	2,034	2.16%	大買/
2021/10/20	0	0.00	1	38.05	37.95	-1	1,724	-0.06%
2021/10/19	1	37.70	0	0.00	38.35	1	1,730	0.06%
2021/10/04	10	39.00	10	39.13	39.00	0	1,870	0.00%
2021/10/01	0	0.00	1	38.95	38.45	-1	1,908	-0.05%
2021/09/30	0	0.00	3	38.32	38.95	-3	1,909	-0.16%
2021/09/29	3	37.20	3	37.30	37.40	0	1,875	0.00%
2021/09/23	3	37.52	0	0.00	37.35	3	1,968	0.15%
2021/09/13	0	0.00	1	38.10	38.15	-1	2,045	-0.05%
2021/08/31	1	39.20	1	39.40	39.40	0	2,149	0.00%
2021/08/25	0	0.00	1	40.00	40.20	-1	2,230	-0.04%
2021/08/18	0	0.00	10	38.90	39.25	-10	2,402	-0.42%
2021/08/16	0	0.00	8	40.20	39.60	-8	2,447	-0.33%
2021/08/12	5	40.05	0	0.00	39.90	5	2,487	0.20%
2021/08/11	2	40.15	0	0.00	39.80	2	2,508	0.08%
2021/08/10	3	41.78	0	0.00	41.50	3	2,514	0.12%
2021/08/03	1	42.40	0	0.00	42.45	1	3,432	0.03%
2021/07/29	1	43.05	0	0.00	43.00	1	3,796	0.03%
2021/07/26	0	0.00	10	44.05	44.00	-10	4,858	-0.21%
2021/07/23	0	0.00	1	44.70	44.80	-1	5,104	-0.02%
2021/07/22	10	44.45	2	44.15	44.20	8	5,665	0.14%
2021/07/20	0	0.00	1	44.40	44.35	-1	6,129	-0.02%
2021/07/16	1	45.25	1	45.40	45.40	0	6,246	0.00%
2021/07/14	0	0.00	10	45.50	45.30	-10	6,380	-0.16%
2021/07/09	0	0.00	1	44.50	44.65	-1	6,681	-0.01%
2021/07/08	9	45.25	6	45.70	45.30	3	6,699	0.04%
2021/07/07	0	0.00	2	46.08	46.20	-2	6,695	-0.03%
2021/07/02	0	0.00	1	46.40	46.15	-1	6,923	-0.01%
2021/06/30	0	0.00	2	46.55	46.60	-2	6,982	-0.03%
2021/06/29	11	48.35	10	48.42	46.95	1	6,981	0.01%
2021/06/25	0	0.00	1	46.50	46.45	-1	7,048	-0.01%
2021/06/24	2	46.50	0	0.00	46.35	2	7,075	0.03%
2021/06/23	0	0.00	42	45.85	46.60	-42	7,087	-0.59%
2021/06/22	0	0.00	1	45.35	45.25	-1	7,092	-0.01%
2021/06/21	42	45.25	1	45.20	45.15	41	7,091	0.58%
2021/06/11	0	0.00	8	46.50	46.10	-8	7,259	-0.11%
2021/06/09	0	0.00	18	45.49	45.75	-18	7,290	-0.25%
2021/06/01	1	46.60	0	0.00	47.30	1	7,887	0.01%
2021/05/28	0	0.00	13	46.30	46.20	-13	8,104	-0.16%
2021/05/26	0	0.00	7	45.05	45.10	-7	9,360	-0.07%
2021/05/25	7	45.64	0	0.00	45.35	7	9,336	0.07%
2021/05/24	1	45.15	3	45.33	45.35	-2	9,303	-0.02%
2021/05/21	0	0.00	15	45.05	44.65	-15	9,294	-0.16%
2021/05/20	28	44.31	0	0.00	44.20	28	9,300	0.30%
2021/05/19	15	44.80	0	0.00	45.55	15	9,265	0.16%
2021/05/18	20	44.82	24	45.05	45.30	-4	9,254	-0.04%
2021/05/17	23	44.06	0	0.00	43.40	23	9,214	0.25%
2021/05/14	5	48.20	0	0.00	48.20	5	9,147	0.05%
2021/05/12	2	51.43	2	50.58	50.20	0	8,880	0.00%
2021/05/11	0	0.00	31	50.52	51.00	-31	8,570	-0.36%
2021/05/10	0	0.00	8	52.10	52.10	-8	8,381	-0.10%
2021/05/07	5	51.78	36	51.80	51.80	-31	8,306	-0.37%
2021/05/06	39	49.30	1	50.10	49.55	38	8,117	0.47%
2021/05/05	12	49.72	8	49.53	49.10	4	8,057	0.05%
2021/05/04	25	52.99	16	53.17	49.45	9	7,886	0.11%
2021/05/03	1	54.70	1	54.30	54.30	0	7,340	0.00%
2021/04/28	26	54.76	8	55.08	55.40	18	6,796	0.26%
2021/04/27	11	54.17	4	54.48	56.70	7	6,320	0.11%
2021/04/26	2	51.65	3	51.57	51.60	-1	5,953	-0.02%
2021/04/21	10	51.80	0	0.00	50.60	10	5,941	0.17%
2021/04/19	1	51.30	1	51.60	51.10	0	5,832	0.00%
2021/04/16	1	49.75	2	50.60	49.85	-1	5,667	-0.02%
2021/04/15	2	49.68	6	49.53	49.55	-4	5,648	-0.07%
2021/04/12	1	49.25	0	0.00	49.35	1	5,568	0.02%
2021/04/09	5	50.50	5	51.12	49.50	0	5,567	0.00%
2021/04/08	6	52.55	1	52.20	52.20	5	5,458	0.09%
2021/04/06	5	50.70	0	0.00	50.80	5	5,325	0.09%
2021/04/01	0	0.00	9	50.48	50.40	-9	5,304	-0.17%
2021/03/24	2	49.70	0	0.00	49.95	2	5,116	0.04%
2021/03/18	0	0.00	1	50.10	49.60	-1	5,131	-0.02%
2021/03/11	1	50.00	2	50.05	50.70	-1	5,268	-0.02%
2021/03/10	0	0.00	21	50.30	50.30	-21	5,244	-0.40%
2021/03/09	1	51.30	2	51.25	51.30	-1	5,193	-0.02%
2021/03/08	1	49.30	3	50.00	49.85	-2	5,083	-0.04%
2021/03/05	2	50.20	8	49.83	49.15	-6	5,033	-0.12%
2021/03/04	10	50.00	11	50.05	50.20	-1	4,909	-0.02%
2021/03/03	3	48.95	2	49.40	49.10	1	4,795	0.02%
2021/03/02	5	49.43	14	50.07	48.10	-9	4,671	-0.19%
2021/02/26	2	48.73	5	49.03	50.20	-3	4,017	-0.07%
2021/02/25	1	45.65	0	0.00	45.65	1	3,412	0.03%
2021/02/22	0	0.00	2	45.10	45.80	-2	3,448	-0.06%
2021/02/18	0	0.00	22	44.00	44.55	-22	3,467	-0.63%
2021/02/17	22	43.70	0	0.00	43.60	22	3,462	0.64%
2021/02/05	5	43.50	4	43.64	43.70	1	3,442	0.03%
2021/02/02	1	43.80	5	42.95	42.65	-4	3,526	-0.11%
2021/02/01	1	41.65	0	0.00	41.65	1	3,650	0.03%
2021/01/29	1	42.80	1	42.90	42.60	0	3,822	0.00%
2021/01/28	2	43.20	9	43.30	42.80	-7	3,810	-0.18%
2021/01/27	0	0.00	10	43.99	43.80	-10	3,789	-0.26%
2021/01/22	0	0.00	3	42.60	43.15	-3	3,775	-0.08%
2021/01/21	1	42.70	0	0.00	42.60	1	3,768	0.03%
2021/01/20	12	43.82	0	0.00	43.45	12	3,747	0.32%
2021/01/18	3	46.30	0	0.00	46.20	3	3,642	0.08%
2021/01/15	6	45.87	0	0.00	45.65	6	3,672	0.16%
2021/01/14	5	45.80	0	0.00	46.15	5	3,537	0.14%
2021/01/13	0	0.00	1	44.85	44.65	-1	3,498	-0.03%
2021/01/08	1	44.15	0	0.00	44.30	1	3,529	0.03%
2021/01/07	1	45.60	3	45.43	45.15	-2	3,554	-0.06%
2021/01/06	3	47.43	0	0.00	45.55	3	3,535	0.08%
2021/01/04	0	0.00	6	46.88	47.00	-6	3,511	-0.17%
2020/12/31	5	46.95	0	0.00	46.30	5	3,479	0.14%
2020/12/29	4	46.83	3	46.10	46.10	1	3,439	0.03%
2020/12/28	2	46.95	4	46.65	46.60	-2	3,419	-0.06%
2020/12/25	7	46.49	5	46.45	46.45	2	3,405	0.06%
2020/12/24	1	46.00	0	0.00	45.65	1	3,385	0.03%
2020/12/23	1	45.00	0	0.00	45.00	1	3,362	0.03%
2020/12/22	2	46.00	0	0.00	45.60	2	3,377	0.06%
2020/12/18	2	46.45	2	46.38	46.50	0	3,378	0.00%
2020/12/17	10	45.94	0	0.00	45.85	10	3,335	0.30%
2020/12/15	3	43.90	0	0.00	43.90	3	3,294	0.09%
2020/12/14	0	0.00	1	44.65	44.70	-1	3,329	-0.03%
2020/12/11	2	44.05	0	0.00	44.20	2	3,371	0.06%
2020/12/10	3	46.93	0	0.00	46.55	3	3,273	0.09%
2020/12/09	8	47.77	1	48.05	47.95	7	3,236	0.22%
2020/12/08	11	48.62	0	0.00	47.65	11	3,227	0.34%
2020/12/07	0	0.00	1	48.10	48.10	-1	3,192	-0.03%
2020/12/03	1	47.55	0	0.00	47.30	1	3,190	0.03%
2020/12/02	0	0.00	5	48.00	48.00	-5	3,185	-0.16%
2020/12/01	5	47.05	0	0.00	47.45	5	3,154	0.16%
2020/11/30	1	46.40	0	0.00	46.80	1	3,153	0.03%
2020/11/27	0	0.00	8	46.80	46.70	-8	3,468	-0.23%
2020/11/24	0	0.00	1	46.10	45.90	-1	3,694	-0.03%
2020/11/19	8	46.10	2	46.25	46.15	6	3,696	0.16%
2020/11/17	0	0.00	4	46.00	45.75	-4	3,721	-0.11%
2020/11/12	1	46.10	0	0.00	45.55	1	3,977	0.03%
2020/11/09	2	46.65	0	0.00	46.35	2	4,039	0.05%
2020/10/26	0	0.00	10	51.00	51.30	-10	6,158	-0.16%
2020/10/23	5	52.72	1	52.40	52.30	4	6,175	0.06%
2020/10/22	0	0.00	22	52.10	52.10	-22	6,157	-0.36%
2020/10/21	5	51.44	93	52.20	51.40	-88	6,167	-1.43%
2020/10/20	120	51.65	0	0.00	51.60	120	6,186	1.94%	大買/鉅額交易
2020/10/19	9	51.79	0	0.00	51.90	9	6,246	0.14%
2020/10/16	1	52.00	6	52.22	51.10	-5	6,416	-0.08%
2020/10/15	6	52.53	0	0.00	52.50	6	6,494	0.09%
2020/10/13	0	0.00	39	50.69	50.50	-39	6,414	-0.61%
2020/10/12	22	49.11	0	0.00	49.00	22	6,383	0.34%
2020/10/08	16	49.85	0	0.00	49.85	16	6,384	0.25%
2020/10/05	0	0.00	21	49.40	49.40	-21	6,471	-0.32%
2020/09/30	21	49.00	0	0.00	49.10	21	6,500	0.32%
2020/09/25	2	47.43	1	48.60	47.65	1	6,644	0.02%
2020/09/24	0	0.00	10	50.10	49.05	-10	6,633	-0.15%
2020/09/22	0	0.00	1	51.00	51.00	-1	6,726	-0.01%
2020/09/17	1	52.50	1	52.20	52.30	0	6,733	0.00%
2020/09/16	2	52.80	7	52.67	51.80	-5	6,734	-0.07%
2020/09/15	6	52.83	0	0.00	52.80	6	6,707	0.09%
2020/09/14	0	0.00	30	50.50	50.40	-30	6,698	-0.45%
2020/09/11	10	49.83	0	0.00	49.70	10	6,744	0.15%
2020/09/10	20	50.10	0	0.00	50.00	20	6,757	0.30%
2020/09/09	1	49.35	0	0.00	50.60	1	6,774	0.01%
2020/09/03	1	53.50	0	0.00	53.30	1	7,034	0.01%
2020/09/02	18	55.59	6	54.20	53.60	12	6,995	0.17%
2020/09/01	0	0.00	1	52.20	54.10	-1	6,747	-0.01%
2020/08/28	2	50.08	0	0.00	50.30	2	6,630	0.03%
2020/08/27	0	0.00	2	49.90	49.90	-2	6,667	-0.03%
2020/08/26	2	50.10	0	0.00	50.10	2	6,812	0.03%
2020/08/21	0	0.00	3	51.13	51.00	-3	6,832	-0.04%
2020/08/20	1	49.75	0	0.00	50.00	1	6,892	0.01%
2020/08/19	1	54.20	0	0.00	53.20	1	6,765	0.01%
2020/08/18	1	54.20	0	0.00	53.70	1	6,689	0.01%
2020/08/14	2	54.55	0	0.00	53.90	2	6,688	0.03%
2020/08/12	0	0.00	3	53.23	53.30	-3	6,543	-0.05%
2020/08/10	2	55.15	2	56.35	54.70	0	6,424	0.00%
2020/08/07	2	55.85	5	56.98	55.10	-3	6,362	-0.05%
2020/08/06	3	57.70	0	0.00	58.40	3	6,139	0.05%
2020/08/05	0	0.00	6	57.75	58.00	-6	6,004	-0.10%
2020/08/04	7	57.31	18	57.70	57.50	-11	5,790	-0.19%
2020/08/03	38	55.20	62	54.19	56.20	-24	5,322	-0.45%
2020/07/31	24	51.78	9	51.90	51.90	15	4,519	0.33%
2020/07/29	0	0.00	1	45.55	46.25	-1	4,222	-0.02%
2020/07/28	1	44.50	3	45.20	44.50	-2	4,215	-0.05%
2020/07/27	0	0.00	1	45.05	45.15	-1	4,237	-0.02%
2020/07/22	1	48.05	1	48.50	47.80	0	4,254	0.00%
2020/07/21	0	0.00	3	46.78	47.70	-3	4,074	-0.07%
2020/07/20	0	0.00	1	45.55	45.85	-1	3,959	-0.03%
2020/07/17	4	44.88	0	0.00	44.40	4	3,981	0.10%
2020/07/16	1	45.00	0	0.00	45.00	1	4,052	0.02%
2020/07/14	2	44.98	0	0.00	45.00	2	4,213	0.05%
2020/07/10	4	45.14	0	0.00	44.85	4	4,348	0.09%
2020/07/08	1	46.95	0	0.00	46.85	1	4,491	0.02%
2020/07/06	1	48.15	1	48.05	47.75	0	4,560	0.00%
2020/07/03	2	46.85	0	0.00	46.90	2	4,534	0.04%
2020/07/01	1	47.95	4	48.00	47.30	-3	4,521	-0.07%
2020/06/30	0	0.00	2	46.38	46.45	-2	4,446	-0.04%
2020/06/29	6	46.05	0	0.00	46.05	6	4,461	0.13%
2020/06/24	0	0.00	1	46.80	46.80	-1	4,460	-0.02%
2020/06/23	2	46.30	0	0.00	45.90	2	4,455	0.04%
2020/06/22	1	46.70	1	46.35	46.60	0	4,438	0.00%
2020/06/19	1	46.00	44	45.85	46.00	-43	4,461	-0.96%
2020/06/18	4	44.95	0	0.00	45.10	4	4,426	0.09%
2020/06/17	40	45.26	0	0.00	45.05	40	4,391	0.91%
2020/06/16	0	0.00	5	45.40	45.60	-5	4,417	-0.11%
2020/06/15	2	45.00	0	0.00	45.00	2	4,478	0.04%
2020/06/12	10	45.97	6	46.06	46.50	4	4,474	0.09%
2020/06/11	6	47.37	9	47.07	46.30	-3	4,393	-0.07%
2020/06/09	2	45.03	0	0.00	44.85	2	4,267	0.05%
2020/06/08	1	45.35	3	46.10	45.30	-2	4,328	-0.05%
2020/06/05	2	45.90	1	44.60	45.85	1	4,260	0.02%
2020/06/04	3	44.03	0	0.00	44.20	3	4,175	0.07%
2020/06/02	1	45.25	1	45.10	45.00	0	4,107	0.00%
2020/05/28	3	42.27	4	43.41	42.15	-1	3,943	-0.03%
2020/05/27	5	42.86	0	0.00	42.80	5	3,904	0.13%
2020/05/22	0	0.00	1	42.00	41.60	-1	3,868	-0.03%
2020/05/21	1	43.10	5	43.00	41.80	-4	3,876	-0.10%
2020/05/19	0	0.00	2	40.85	41.45	-2	3,818	-0.05%
2020/05/15	2	40.50	1	40.15	40.00	1	3,860	0.03%
2020/05/12	4	42.35	16	42.93	42.75	-12	3,841	-0.31%
2020/05/11	15	42.40	0	0.00	42.40	15	3,838	0.39%
2020/05/07	0	0.00	18	42.20	41.85	-18	3,836	-0.47%
2020/05/06	2	41.03	0	0.00	41.00	2	3,807	0.05%
2020/05/05	16	41.29	1	41.40	41.15	15	3,824	0.39%
2020/04/27	0	0.00	1	42.40	42.75	-1	3,893	-0.03%
2020/04/24	5	41.20	0	0.00	41.30	5	3,820	0.13%
2020/04/22	0	0.00	2	40.45	41.25	-2	3,804	-0.05%
2020/04/21	1	41.35	1	40.70	39.80	0	3,766	0.00%
2020/04/17	1	42.60	0	0.00	41.60	1	3,670	0.03%
2020/04/16	2	40.95	11	41.43	42.35	-9	3,527	-0.26%
2020/04/15	10	40.80	2	41.85	41.00	8	3,469	0.23%
2020/04/14	16	40.89	15	41.30	41.50	1	3,430	0.03%
2020/04/13	2	39.10	0	0.00	38.85	2	3,288	0.06%
2020/04/08	1	37.50	0	0.00	37.50	1	3,168	0.03%
2020/04/01	0	0.00	14	35.20	35.30	-14	3,132	-0.45%
2020/03/31	10	34.40	0	0.00	34.65	10	3,111	0.32%
2020/03/20	0	0.00	4	33.70	34.00	-4	2,908	-0.14%
2020/03/12	0	0.00	3	41.85	42.10	-3	2,630	-0.11%
2020/03/09	3	44.10	0	0.00	44.55	3	2,495	0.12%
2020/03/05	0	0.00	1	46.60	46.60	-1	2,455	-0.04%
2020/02/27	2	45.03	0	0.00	44.85	2	2,427	0.08%
2020/02/26	1	46.40	0	0.00	46.40	1	2,382	0.04%
2020/02/24	6	46.58	4	46.50	46.15	2	2,352	0.09%
2020/02/12	0	0.00	2	47.38	47.40	-2	2,698	-0.07%
2020/02/03	2	44.60	0	0.00	45.20	2	3,480	0.06%
2020/01/30	1	48.65	28	48.04	48.00	-27	4,256	-0.63%
2020/01/16	1	53.60	0	0.00	54.00	1	4,320	0.02%
2020/01/13	5	53.60	1	53.20	53.80	4	4,624	0.09%
2020/01/09	0	0.00	1	53.00	53.10	-1	4,779	-0.02%
2020/01/08	6	53.12	0	0.00	52.60	6	5,326	0.11%
2020/01/07	1	54.50	0	0.00	54.70	1	5,663	0.02%
2020/01/02	0	0.00	1	57.70	57.70	-1	5,681	-0.02%
2019/12/25	4	56.15	1	56.40	56.50	3	5,675	0.05%
2019/12/24	2	55.80	0	0.00	55.70	2	5,699	0.04%
2019/12/20	5	56.20	0	0.00	56.20	5	5,724	0.09%
2019/12/19	0	0.00	1	56.30	56.50	-1	5,743	-0.02%
2019/12/18	2	57.85	5	57.62	56.90	-3	5,766	-0.05%
2019/12/17	1	57.00	1	57.10	57.00	0	5,855	0.00%
2019/12/16	0	0.00	3	56.53	56.90	-3	5,898	-0.05%
2019/12/13	2	56.35	0	0.00	56.00	2	5,931	0.03%
2019/12/12	1	56.80	1	57.50	57.00	0	5,935	0.00%
2019/12/11	9	57.32	4	57.20	57.10	5	5,931	0.08%
2019/12/10	0	0.00	3	56.53	57.60	-3	5,945	-0.05%
2019/12/04	1	55.00	1	55.10	54.60	0	5,992	0.00%
2019/12/03	2	55.00	2	55.30	55.30	0	6,008	0.00%
2019/11/25	1	55.50	2	56.10	55.70	-1	6,379	-0.02%
2019/11/22	0	0.00	1	55.60	55.40	-1	6,591	-0.02%
2019/11/21	3	54.40	0	0.00	55.80	3	6,645	0.05%
2019/11/20	1	55.10	1	55.30	55.10	0	6,689	0.00%
2019/11/14	1	55.20	0	0.00	55.00	1	6,901	0.01%
2019/11/13	1	56.10	1	56.50	56.10	0	6,916	0.00%
2019/11/12	1	55.90	1	56.60	57.00	0	6,993	0.00%
2019/11/11	4	58.23	3	56.20	55.80	1	7,019	0.01%
2019/11/08	4	60.75	5	60.98	60.10	-1	6,897	-0.01%
2019/11/07	3	64.90	1	66.70	62.80	2	6,827	0.03%
2019/11/06	12	67.14	12	67.36	66.30	0	6,655	0.00%
2019/11/05	2	67.45	1	68.00	67.20	1	6,493	0.02%
2019/11/04	2	68.30	23	67.43	67.70	-21	6,517	-0.32%
2019/11/01	2	66.90	1	67.60	67.60	1	6,488	0.02%
2019/10/31	10	66.10	0	0.00	66.30	10	6,466	0.15%
2019/10/30	22	66.84	19	66.97	67.20	3	6,403	0.05%
2019/10/29	25	67.28	37	67.69	67.70	-12	6,323	-0.19%
2019/10/28	2	63.25	3	63.67	63.80	-1	5,741	-0.02%
2019/10/25	1	62.70	1	63.30	62.50	0	5,747	0.00%
2019/10/24	0	0.00	1	63.00	63.20	-1	5,844	-0.02%
2019/10/23	2	62.55	0	0.00	62.40	2	5,862	0.03%
2019/10/22	3	64.07	1	64.60	63.00	2	5,810	0.03%
2019/10/21	1	62.60	1	62.50	62.80	0	5,646	0.00%
2019/10/18	1	61.90	1	62.10	62.10	0	5,594	0.00%
2019/10/17	0	0.00	2	62.00	62.10	-2	5,546	-0.04%
2019/10/16	32	64.53	29	64.53	61.40	3	5,476	0.05%
2019/10/15	16	61.78	19	62.94	64.20	-3	5,053	-0.06%
2019/09/27	1	56.10	0	0.00	55.90	1	5,072	0.02%
2019/09/23	0	0.00	2	58.30	58.90	-2	5,188	-0.04%
2019/09/20	11	58.73	0	0.00	57.80	11	5,158	0.21%
2019/09/19	1	58.10	1	58.40	58.30	0	5,046	0.00%
2019/09/09	1	58.00	1	58.20	57.80	0	5,071	0.00%
2019/08/30	3	57.07	13	58.12	56.80	-10	5,006	-0.20%
2019/08/28	0	0.00	1	60.00	59.20	-1	4,787	-0.02%
2019/08/27	3	59.03	4	58.90	59.50	-1	4,670	-0.02%
2019/08/26	1	57.00	0	0.00	56.80	1	4,483	0.02%
2019/08/23	4	57.90	5	57.82	57.90	-1	4,476	-0.02%
2019/08/22	2	58.00	3	57.33	57.20	-1	4,483	-0.02%
2019/08/21	9	56.67	10	57.03	57.50	-1	4,433	-0.02%
2019/08/20	6	56.95	4	56.20	55.80	2	4,345	0.05%
2019/08/19	1	56.60	4	56.65	56.90	-3	4,309	-0.07%
2019/08/16	3	56.70	2	56.10	56.10	1	4,274	0.02%
2019/08/15	5	55.26	11	55.74	56.30	-6	4,212	-0.14%
2019/08/14	14	57.15	7	55.59	55.20	7	4,113	0.17%
2019/08/13	4	55.25	2	55.70	55.90	2	3,973	0.05%
2019/08/12	1	55.00	1	55.30	55.30	0	3,906	0.00%
2019/08/08	0	0.00	4.4	53.08	53.40	-4.4	3,809	-0.11%
2019/08/07	0	0.00	2	52.70	52.20	-2	3,784	-0.05%
2019/08/06	0	0.00	3	51.83	52.20	-3	3,783	-0.08%
2019/08/05	5	50.76	0	0.00	50.00	5	3,728	0.13%
2019/08/01	2	54.60	2	54.90	54.40	0	3,686	0.00%
2019/07/31	2	54.60	3	55.13	55.60	-1	3,662	-0.03%
2019/07/30	3	54.13	1	54.40	54.20	2	3,576	0.06%
2019/07/29	3	54.50	0	0.00	54.10	3	3,565	0.08%
2019/07/26	7	54.61	9	54.24	55.00	-2	3,490	-0.06%
2019/07/25	0	0.00	6	53.63	53.80	-6	3,391	-0.18%
2019/07/23	0	0.00	2	52.90	52.40	-2	3,432	-0.06%
2019/07/22	2	52.45	1	52.30	52.20	1	3,480	0.03%
2019/07/18	6	52.70	0	0.00	52.10	6	3,514	0.17%
2019/07/17	16	53.84	22	53.93	53.30	-6	3,537	-0.17%
2019/07/15	2	52.60	1	52.50	52.70	1	3,432	0.03%
2019/07/12	0	0.00	9	52.50	52.70	-9	3,525	-0.26%
2019/07/10	2	52.80	2	52.70	52.70	0	3,623	0.00%
2019/07/09	0	0.00	2	52.50	52.40	-2	4,039	-0.05%
2019/07/08	12	53.53	9	53.62	53.00	3	4,095	0.07%
2019/07/05	2	52.20	1	52.10	53.00	1	4,034	0.02%
2019/07/04	21	52.89	23	52.74	52.40	-2	4,054	-0.05%
2019/07/03	7	51.66	7	51.26	51.10	0	3,897	0.00%
2019/07/02	1	50.60	2	51.05	51.90	-1	3,988	-0.03%
2019/07/01	1	50.70	0	0.00	50.70	1	3,962	0.03%
2019/06/27	0	0.00	3	50.00	50.00	-3	4,130	-0.07%
2019/06/21	0	0.00	1	49.90	49.35	-1	4,231	-0.02%
2019/06/19	0	0.00	1	50.20	50.30	-1	4,375	-0.02%
2019/06/17	0	0.00	4	51.70	50.10	-4	4,685	-0.09%
2019/06/14	2	50.25	0	0.00	50.70	2	5,180	0.04%
2019/06/12	1	49.30	0	0.00	49.20	1	5,318	0.02%
2019/06/11	0	0.00	1	50.00	49.60	-1	5,363	-0.02%
2019/06/10	0	0.00	1	48.85	48.70	-1	5,361	-0.02%
2019/06/06	5	48.13	0	0.00	48.00	5	5,424	0.09%
2019/06/03	1	49.30	0	0.00	49.25	1	5,750	0.02%
2019/05/31	0	0.00	1	50.40	50.20	-1	5,830	-0.02%
2019/05/29	0	0.00	4	51.10	50.40	-4	5,846	-0.07%
2019/05/27	0	0.00	1	48.20	49.20	-1	5,793	-0.02%
2019/05/24	1	48.95	0	0.00	47.70	1	5,805	0.02%
2019/05/23	0	0.00	1	49.00	49.00	-1	5,822	-0.02%
2019/05/21	0	0.00	5	48.45	49.60	-5	6,289	-0.08%
2019/05/17	5	49.84	0	0.00	50.00	5	6,443	0.08%
2019/05/16	1	50.60	1	50.30	50.20	0	6,457	0.00%
2019/05/15	5	51.70	0	0.00	51.50	5	6,640	0.08%
2019/05/14	2	49.50	2	49.95	51.80	0	6,759	0.00%
2019/05/13	1	51.00	1	51.50	51.00	0	6,863	0.00%
2019/05/10	3	52.50	3	52.90	52.90	0	6,886	0.00%
2019/05/09	3	53.90	2	53.60	53.60	1	6,898	0.01%
2019/05/08	8	55.18	0	0.00	55.00	8	6,883	0.12%
2019/05/07	5	55.90	0	0.00	56.10	5	6,955	0.07%
2019/05/06	0	0.00	1	56.30	55.90	-1	6,964	-0.01%
2019/05/03	0	0.00	3	58.17	58.20	-3	6,923	-0.04%
2019/04/30	2	56.50	1	56.10	57.00	1	6,883	0.01%
2019/04/29	2	56.20	0	0.00	55.40	2	6,868	0.03%
2019/04/26	7	57.37	1	57.60	57.10	6	6,828	0.09%
2019/04/24	5	58.80	1	59.50	58.70	4	6,943	0.06%
2019/04/23	3	59.57	6	59.67	59.90	-3	6,911	-0.04%
2019/04/19	0	0.00	1	58.50	58.50	-1	6,956	-0.01%
2019/04/18	12	58.72	0	0.00	58.10	12	6,932	0.17%
2019/04/17	5	60.36	0	0.00	59.60	5	6,917	0.07%
2019/04/16	2	60.10	6	60.60	60.60	-4	6,899	-0.06%
2019/04/15	7	61.87	5	62.54	61.10	2	6,995	0.03%
2019/04/11	1	58.40	3	59.03	58.00	-2	6,682	-0.03%
2019/04/10	6	59.82	1	60.20	59.40	5	6,618	0.08%
2019/04/09	8	60.35	5	60.20	60.30	3	6,559	0.05%
2019/04/08	9	62.30	6	62.22	61.70	3	6,502	0.05%
2019/04/03	3	60.17	0	0.00	60.00	3	6,381	0.05%
2019/04/02	2	59.80	4	59.83	59.60	-2	6,346	-0.03%
2019/04/01	6	59.43	5	59.30	59.40	1	6,285	0.02%
2019/03/29	2	58.20	2	58.70	58.20	0	6,159	0.00%
2019/03/27	0	0.00	1	57.90	58.10	-1	6,192	-0.02%
2019/03/26	3	58.03	2	57.70	57.60	1	6,158	0.02%
2019/03/25	6	57.60	0	0.00	57.50	6	6,139	0.10%
2019/03/22	1	59.10	1	60.10	59.10	0	6,089	0.00%
2019/03/21	1	60.50	2	60.35	60.50	-1	6,019	-0.02%
2019/03/20	7	60.54	8	60.16	60.10	-1	5,947	-0.02%
2019/03/19	20	59.53	29	59.09	60.10	-9	5,852	-0.15%
2019/03/18	6	56.20	9	56.28	55.50	-3	5,334	-0.06%
2019/03/15	3	56.07	0	0.00	55.30	3	5,433	0.06%
2019/03/14	1	55.40	1	55.50	54.90	0	5,714	0.00%
2019/03/12	2	55.20	12	56.02	54.50	-10	5,936	-0.17%
2019/03/11	3	55.53	2	55.35	55.00	1	6,024	0.02%
2019/03/08	1	54.10	8	54.54	54.30	-7	6,167	-0.11%
2019/03/07	2	53.25	1	54.60	53.00	1	6,259	0.02%
2019/03/06	0	0.00	1	54.50	54.60	-1	6,341	-0.02%
2019/03/05	1	53.30	4	53.45	53.80	-3	6,336	-0.05%
2019/02/27	4	52.30	0	0.00	52.30	4	6,369	0.06%
2019/02/26	1	52.80	2	53.05	52.50	-1	6,482	-0.02%
2019/02/25	1	53.10	0	0.00	53.20	1	6,681	0.01%
2019/02/22	2	53.50	0	0.00	53.50	2	6,774	0.03%
2019/02/21	11	54.62	17	56.41	54.40	-6	6,807	-0.09%
2019/02/20	0	0.00	3	54.37	54.30	-3	6,657	-0.05%
2019/02/19	6	53.92	46	52.86	53.70	-40	6,603	-0.61%
2019/02/18	41	52.01	0	0.00	52.00	41	6,641	0.62%
2019/02/14	22	54.30	10	54.13	53.10	12	7,195	0.17%
2019/02/13	4	52.45	3	52.30	52.20	1	7,106	0.01%
2019/02/12	0	0.00	60	52.50	54.20	-60	7,212	-0.83%
2019/02/11	0	0.00	1	51.10	52.00	-1	7,137	-0.01%
2019/01/30	66	51.57	2	52.15	50.90	64	7,254	0.88%
2019/01/29	2	51.80	1	51.80	51.80	1	7,308	0.01%
2019/01/28	2	51.95	48	51.57	51.60	-46	7,372	-0.62%
2019/01/25	41	50.20	43	50.01	50.30	-2	7,634	-0.03%
2019/01/24	40	49.43	2	49.45	49.30	38	7,777	0.49%
2019/01/23	3	50.00	16	49.83	49.65	-13	7,877	-0.17%
2019/01/22	15	49.40	1	49.60	49.40	14	7,930	0.18%
2019/01/21	0	0.00	2	49.80	49.60	-2	8,009	-0.02%
2019/01/18	1	48.85	2	49.35	49.45	-1	8,180	-0.01%
2019/01/17	11	50.39	6	50.32	49.35	5	8,256	0.06%
2019/01/16	0	0.00	4	51.35	51.80	-4	8,237	-0.05%
2019/01/14	1	50.30	0	0.00	50.50	1	8,449	0.01%
2019/01/11	8	51.78	3	51.37	50.70	5	8,592	0.06%
2019/01/10	1	51.00	1	51.40	51.20	0	8,559	0.00%
2019/01/09	0	0.00	4	51.45	51.60	-4	8,609	-0.05%
2019/01/08	1	50.70	1	51.10	50.60	0	8,576	0.00%
2019/01/07	2	50.40	8.3	50.67	50.30	-6.3	8,570	-0.07%
2019/01/04	6	47.84	4	47.60	48.50	2	8,513	0.02%
2019/01/03	0	0.00	2	46.63	46.60	-2	8,602	-0.02%
2019/01/02	1	47.55	0	0.00	47.50	1	8,809	0.01%
2018/12/28	0	0.00	1	48.20	48.30	-1	8,878	-0.01%
2018/12/27	0	0.00	2	48.25	48.00	-2	9,013	-0.02%
2018/12/26	4	47.91	2	49.03	47.10	2	9,083	0.02%
2018/12/25	0	0.00	1	47.75	48.20	-1	9,276	-0.01%
2018/12/24	3	47.78	1	47.80	47.85	2	9,394	0.02%
2018/12/21	0	0.00	2	47.40	49.00	-2	9,683	-0.02%
2018/12/20	5	47.20	3	47.62	47.00	2	9,656	0.02%
2018/12/18	3	48.20	2	48.70	48.00	1	9,619	0.01%
2018/12/14	12	48.44	11	49.52	49.35	1	9,598	0.01%
2018/12/13	3	49.10	2	49.30	49.30	1	9,544	0.01%
2018/12/12	0	0.00	1	49.90	49.45	-1	9,529	-0.01%
2018/12/11	3	47.95	5	47.91	48.30	-2	9,458	-0.02%
2018/12/10	8	46.91	1	48.25	46.90	7	9,421	0.07%
2018/12/07	3	49.25	1	49.65	49.35	2	9,252	0.02%
2018/12/06	1	56.00	1	55.40	51.50	0	8,950	0.00%
2018/12/05	2	54.50	2	55.10	54.90	0	8,793	0.00%
2018/12/04	15	56.95	14	56.36	56.00	1	8,855	0.01%
2018/12/03	2	55.20	8	55.13	56.10	-6	8,835	-0.07%
2018/11/30	2	53.85	10	53.10	52.90	-8	8,718	-0.09%
2018/11/29	11	52.75	0	0.00	52.00	11	8,458	0.13%
2018/11/23	1	49.00	3	49.57	48.70	-2	8,377	-0.02%
2018/11/22	1	52.00	2	51.90	50.60	-1	8,321	-0.01%
2018/11/21	6	53.48	2	53.00	53.10	4	8,119	0.05%
2018/11/20	0	0.00	1	52.70	52.70	-1	8,002	-0.01%
2018/11/19	8	53.69	8	53.74	53.40	0	7,924	0.00%
2018/11/16	2	51.75	0	0.00	51.60	2	7,764	0.03%
2018/11/15	1	52.80	2	52.55	52.40	-1	7,696	-0.01%
2018/11/14	2	52.50	8	52.21	52.50	-6	7,556	-0.08%
2018/11/13	29	49.67	32	49.64	49.50	-3	7,234	-0.04%
2018/11/12	7	48.91	8	49.18	48.95	-1	7,046	-0.01%
2018/11/09	23	48.92	26	48.95	48.90	-3	6,990	-0.04%
2018/11/08	1	48.10	1	48.00	47.05	0	6,783	0.00%
2018/11/07	16	47.50	13	47.53	47.95	3	6,736	0.04%
2018/11/02	12	48.12	8	47.96	48.20	4	6,511	0.06%
2018/11/01	3	50.02	3	49.87	51.30	0	6,165	0.00%
2018/10/31	1	49.30	3	49.60	48.00	-2	6,075	-0.03%
2018/10/29	0	0.00	1	46.80	47.65	-1	6,022	-0.02%
2018/10/26	3	47.58	2	47.95	46.00	1	6,001	0.02%
2018/10/25	1	49.00	4	49.05	48.45	-3	5,967	-0.05%
2018/10/24	3	51.73	0	0.00	50.90	3	5,993	0.05%
2018/10/23	1	51.80	1	52.50	50.70	0	5,973	0.00%
2018/10/22	3	52.13	4	51.98	52.30	-1	6,050	-0.02%
2018/10/19	2	49.35	3	49.28	50.70	-1	5,930	-0.02%
2018/10/18	4	49.23	2	49.23	48.45	2	5,829	0.03%
2018/10/17	0	0.00	1	49.05	48.25	-1	5,994	-0.02%
2018/10/16	0	0.00	1	48.20	48.10	-1	6,125	-0.02%
2018/10/15	1	47.30	1	47.30	47.40	0	6,159	0.00%
2018/10/12	5	47.50	0	0.00	47.00	5	6,344	0.08%
2018/10/11	2	44.78	9	44.39	44.45	-7	6,514	-0.11%
2018/10/09	11	52.15	17	50.81	48.75	-6	6,289	-0.10%
2018/10/08	5	55.04	0	0.00	53.40	5	6,050	0.08%
2018/10/05	1	54.70	1	55.30	53.30	0	5,974	0.00%
2018/10/04	0	0.00	3	56.30	56.70	-3	5,850	-0.05%
2018/10/03	3	57.13	2	57.65	56.10	1	5,789	0.02%
2018/10/01	4	55.85	4	56.23	57.50	0	5,482	0.00%
2018/09/28	2	52.30	1	51.90	52.40	1	5,263	0.02%
2018/09/27	1	51.50	1	51.90	51.30	0	5,242	0.00%
2018/09/20	0	0.00	1	50.20	50.20	-1	5,264	-0.02%
2018/09/17	1	51.70	0	0.00	51.40	1	5,256	0.02%
2018/09/14	0	0.00	2	52.10	52.00	-2	5,238	-0.04%
2018/09/13	1	51.30	0	0.00	50.70	1	5,246	0.02%
2018/09/12	0	0.00	12	50.23	51.30	-12	5,242	-0.23%
2018/09/11	5	49.73	4	49.48	50.50	1	5,246	0.02%
2018/09/10	10	49.00	12	50.03	48.20	-2	5,217	-0.04%
2018/09/07	1	53.30	0	0.00	51.40	1	5,124	0.02%
2018/09/06	11	56.67	10	57.08	55.10	1	5,042	0.02%
2018/09/05	3	55.07	0	0.00	54.80	3	4,910	0.06%
2018/09/04	6	54.97	0	0.00	54.80	6	4,947	0.12%
2018/09/03	15	55.00	15	55.33	54.60	0	4,929	0.00%
2018/08/31	0	0.00	3	58.20	57.50	-3	4,856	-0.06%
2018/08/30	0	0.00	2	58.35	58.50	-2	5,008	-0.04%
2018/08/29	2	56.90	3	58.13	58.40	-1	5,200	-0.02%
2018/08/28	1	55.70	2	56.00	55.50	-1	5,216	-0.02%
2018/08/27	0	0.00	1	54.80	55.20	-1	5,241	-0.02%
2018/08/23	0	0.00	1	54.20	53.90	-1	5,307	-0.02%
2018/08/21	4	53.68	0	0.00	53.50	4	5,428	0.07%
2018/08/20	6	53.10	5	54.86	53.30	1	5,452	0.02%
2018/08/16	4	56.00	1	55.60	56.70	3	5,465	0.05%
2018/08/15	1	57.60	2	58.15	57.60	-1	5,472	-0.02%
2018/08/13	0	0.00	3	58.53	58.20	-3	5,609	-0.05%
2018/08/09	0	0.00	1	61.90	61.70	-1	5,699	-0.02%
2018/08/08	0	0.00	1	63.10	62.30	-1	5,729	-0.02%
2018/08/07	2	63.55	0	0.00	62.30	2	5,763	0.03%
2018/08/06	1	62.80	2	63.05	63.10	-1	5,704	-0.02%
2018/08/03	4	62.03	0	0.00	61.80	4	5,672	0.07%
2018/08/02	0	0.00	3	61.80	61.10	-3	5,662	-0.05%
2018/08/01	1	63.00	3	62.90	62.50	-2	5,636	-0.04%
2018/07/31	7	60.76	4	61.73	60.60	3	5,546	0.05%
2018/07/30	1	61.00	3	60.70	60.40	-2	5,491	-0.04%
2018/07/27	1	60.80	1	61.80	62.20	0	5,676	0.00%
2018/07/26	1	61.50	0	0.00	61.00	1	5,536	0.02%
2018/07/25	5	61.10	1	61.40	60.80	4	5,528	0.07%
2018/07/24	5	61.08	1	61.60	61.10	4	5,503	0.07%
2018/07/23	12	65.07	0	0.00	63.60	12	5,308	0.23%
2018/07/20	5	66.80	6	67.52	67.80	-1	5,209	-0.02%
2018/07/19	5	67.56	2	68.85	66.30	3	5,284	0.06%
2018/07/18	0	0.00	24	66.59	67.90	-24	5,321	-0.45%
2018/07/13	3	62.30	3	62.90	62.40	0	5,435	0.00%
2018/07/10	1	59.20	1	59.20	59.40	0	6,364	0.00%
2018/07/09	1	61.50	15	61.23	61.00	-14	6,770	-0.21%
2018/07/04	0	0.00	1	62.90	62.70	-1	6,764	-0.01%
2018/07/03	15	62.60	0	0.00	62.20	15	6,799	0.22%
2018/07/02	1	64.10	2	64.65	63.00	-1	6,841	-0.01%
2018/06/29	0	0.00	2	63.50	64.40	-2	6,841	-0.03%
2018/06/26	2	62.60	0	0.00	62.60	2	6,878	0.03%
2018/06/25	3	62.93	15	63.14	63.00	-12	6,880	-0.17%
2018/06/21	0	0.00	25	64.08	64.00	-25	6,896	-0.36%
2018/06/20	4	63.25	4	63.10	63.30	0	6,947	0.00%
2018/06/19	10	65.40	15	66.06	65.00	-5	6,953	-0.07%
2018/06/15	0	0.00	2	66.20	66.40	-2	6,975	-0.03%
2018/06/14	22	65.71	0	0.00	65.50	22	6,966	0.32%
2018/06/13	0	0.00	1	65.80	65.50	-1	7,088	-0.01%
2018/06/12	32	65.46	0	0.00	65.10	32	7,191	0.44%
2018/06/11	0	0.00	1	66.70	66.20	-1	7,214	-0.01%
2018/06/08	2	67.10	1	67.00	66.70	1	7,249	0.01%
2018/06/07	5	67.44	1	67.50	66.80	4	7,316	0.05%
2018/06/06	21	69.49	14	70.06	69.50	7	7,194	0.10%
2018/06/05	4	67.10	18	66.61	67.30	-14	7,006	-0.20%
2018/06/04	4	65.65	18	65.94	65.70	-14	7,034	-0.20%
2018/06/01	16	64.39	0	0.00	64.80	16	7,030	0.23%
2018/05/30	3	66.40	0	0.00	65.80	3	7,034	0.04%
2018/05/29	4	66.63	0	0.00	66.00	4	7,029	0.06%
2018/05/28	1	66.80	0	0.00	66.80	1	6,988	0.01%
2018/05/23	0	0.00	21	65.30	65.10	-21	7,096	-0.30%
2018/05/22	9	64.60	0	0.00	64.50	9	7,150	0.13%
2018/05/21	14	65.42	24	65.67	65.10	-10	7,327	-0.14%
2018/05/18	15	63.75	0	0.00	64.40	15	7,305	0.21%
2018/05/17	21	64.24	21	65.50	64.20	0	7,663	0.00%
2018/05/11	1	65.00	1	65.40	64.50	0	8,955	0.00%
2018/05/10	1	65.10	0	0.00	64.50	1	9,567	0.01%
2018/05/09	10	63.55	0	0.00	63.00	10	9,803	0.10%
2018/05/07	0	0.00	1	62.10	62.70	-1	10,436	-0.01%
2018/05/04	4	61.00	1	62.60	61.20	3	10,847	0.03%
2018/05/03	1	63.80	1	64.60	63.80	0	10,823	0.00%
2018/04/30	10	64.90	1	64.90	65.20	9	11,407	0.08%
2018/04/27	5	64.12	5	64.48	64.20	0	11,456	0.00%
2018/04/26	5	64.54	5	65.48	63.50	0	11,494	0.00%
2018/04/24	14	62.59	9	62.73	62.90	5	11,292	0.04%
2018/04/23	10	66.66	9	67.43	66.00	1	11,038	0.01%
2018/04/20	21	68.71	12	68.68	68.10	9	10,952	0.08%
2018/04/19	14	68.33	11	67.78	67.80	3	10,791	0.03%
2018/04/18	19	68.46	15	68.54	68.50	4	10,695	0.04%
2018/04/17	44	73.09	27	75.60	71.00	17	10,337	0.16%
2018/04/16	6	79.50	13	78.38	78.20	-7	10,028	-0.07%
2018/04/13	23	78.13	22	78.31	77.50	1	9,783	0.01%
2018/04/12	0	0.00	8	71.89	72.60	-8	9,424	-0.08%
2018/04/03	5	71.20	5	70.60	71.20	0	9,530	0.00%
2018/04/02	0	0.00	1	73.50	72.50	-1	9,489	-0.01%
2018/03/30	2	73.15	1	74.20	72.70	1	9,500	0.01%
2018/03/28	0	0.00	1	73.40	72.90	-1	9,532	-0.01%
2018/03/23	2	70.60	2	70.00	71.10	0	9,584	0.00%
2018/03/22	2	74.10	0	0.00	72.50	2	9,572	0.02%
2018/03/19	5	74.54	4	75.20	74.10	1	9,578	0.01%
2018/03/16	1	73.90	0	0.00	73.50	1	9,445	0.01%
2018/03/14	2	72.15	0	0.00	71.90	2	9,447	0.02%
2018/03/13	0	0.00	1	73.00	73.20	-1	9,506	-0.01%
2018/03/12	1	71.90	1	71.80	71.90	0	9,604	0.00%
2018/03/08	6	72.50	6	72.60	72.10	0	9,799	0.00%
2018/03/06	3	70.40	2	71.00	70.00	1	9,756	0.01%
2018/03/02	5	70.84	1	71.40	71.00	4	9,787	0.04%
2018/03/01	0	0.00	1	71.40	71.90	-1	9,791	-0.01%
2018/02/27	25	74.78	14	74.55	72.60	11	9,849	0.11%
2018/02/26	1	72.90	1	73.30	73.20	0	9,747	0.00%
2018/02/23	1	72.60	1	73.70	72.90	0	9,745	0.00%
2018/02/22	0	0.00	3	73.20	72.50	-3	9,784	-0.03%
2018/02/21	3	72.67	3	72.83	73.70	0	9,834	0.00%
2018/02/12	2	69.45	2	70.30	68.90	0	9,840	0.00%
2018/02/09	2	68.90	26	65.28	69.80	-24	9,841	-0.24%
2018/02/08	16	71.88	5	72.30	70.80	11	9,486	0.12%
2018/02/07	18	77.49	1	78.90	75.50	17	9,260	0.18%
2018/02/06	17	78.15	1	81.10	76.60	16	9,230	0.17%
2018/02/05	9	84.86	4	85.50	85.00	5	8,934	0.06%
2018/02/02	20	92.21	27	92.90	91.40	-7	8,933	-0.08%
2018/02/01	5	103.40	1	102.50	101.50	4	8,656	0.05%
2018/01/31	13	102.88	10	102.75	104.00	3	8,489	0.04%
2018/01/30	7	101.21	9	102.00	99.50	-2	8,227	-0.02%
2018/01/29	33	100.69	22	101.00	100.50	11	8,091	0.14%
2018/01/26	14	96.83	35	96.79	96.80	-21	7,838	-0.27%
2018/01/25	33	95.20	126	96.20	94.70	-93	7,710	-1.21%	大賣/
2018/01/24	3	92.47	4	90.75	92.90	-1	7,540	-0.01%
2018/01/23	3	89.07	3	90.27	88.30	0	7,405	0.00%
2018/01/22	0	0.00	3	88.83	88.70	-3	7,440	-0.04%
2018/01/16	0	0.00	1	87.70	87.60	-1	7,569	-0.01%
2018/01/12	1	86.10	2	86.30	86.10	-1	7,609	-0.01%
2018/01/10	10	84.90	0	0.00	84.50	10	7,841	0.13%
2018/01/09	7	86.11	0	0.00	85.80	7	7,898	0.09%
2018/01/05	18	89.07	19	88.36	87.20	-1	7,976	-0.01%
2018/01/04	1	85.40	21	85.17	85.80	-20	7,890	-0.25%
2018/01/03	0	0.00	3	84.70	84.40	-3	7,991	-0.04%