TPK-KY (3673)-元大-內湖民權券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

股價
37.05
漲跌
▲0.25
漲幅
+0.68%
成交量
701張
產業
上市光電類股
550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－元大-內湖民權券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-內湖民權券商分點個股進出
元大-內湖民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	1	37.60	0	0.00	36.80	1	2,439	0.04%
2024/05/06	1	37.80	1	38.00	37.80	0	2,436	0.00%
2024/05/03	2	37.48	0	0.00	37.40	2	2,498	0.08%
2024/05/02	1	38.10	0	0.00	38.20	1	2,502	0.04%
2024/04/30	0	0.00	15	38.73	38.30	-15	2,543	-0.59%
2024/04/26	6	37.67	1	37.65	37.75	5	2,507	0.20%
2024/04/25	0	0.00	1	37.25	36.70	-1	2,507	-0.04%
2024/04/19	4	36.30	0	0.00	36.30	4	2,585	0.15%
2024/04/18	0	0.00	4	37.15	37.70	-4	2,577	-0.16%
2024/04/17	10	37.05	0	0.00	37.00	10	2,582	0.39%
2024/04/16	0	38.00	0	0.00	37.25	0	2,565	0.00%
2024/04/15	0	0.00	2	39.05	38.05	-2	2,557	-0.08%
2024/04/12	7	38.74	0	0.00	38.80	7	2,563	0.27%
2024/04/11	2	39.55	0	0.00	39.45	2	2,603	0.08%
2024/04/09	5	38.70	8	38.87	38.60	-3	2,554	-0.12%
2024/04/03	7	39.33	10	39.46	39.10	-3	2,546	-0.12%
2024/03/29	7	36.95	0	0.00	36.85	7	2,312	0.30%
2024/03/27	1	36.40	1	36.45	36.45	0	2,223	0.00%
2024/03/25	0	0.00	1	36.10	36.25	-1	2,128	-0.05%
2024/03/22	1	35.50	1	35.05	35.65	0	2,092	0.00%
2024/03/21	0	0.00	2	35.05	35.10	-2	2,047	-0.10%
2024/03/19	0	34.30	0	0.00	34.25	0	2,012	0.00%
2024/03/15	1	34.25	0	0.00	34.15	1	2,008	0.05%
2024/03/08	10	34.90	0.4	35.20	34.90	9.6	1,884	0.51%
2024/03/07	0	35.20	0	0.00	34.85	0	1,843	0.00%
2024/03/06	5	35.15	14	35.20	34.85	-9	1,813	-0.50%
2024/03/05	0	0.00	1	35.30	35.05	-1	1,745	-0.06%
2024/03/04	10	35.05	5	35.13	35.00	5	1,724	0.29%
2024/02/29	0	0.00	2	35.15	34.95	-2	1,718	-0.12%
2024/02/27	1	34.85	0	0.00	35.00	1	1,737	0.06%
2024/02/23	1	36.00	0	0.00	35.65	1	1,730	0.06%
2024/02/21	9	36.80	0	0.00	36.65	9	1,699	0.53%
2024/02/20	0	0.00	14	36.91	36.95	-14	1,699	-0.82%
2024/02/16	0	0.00	4	37.36	37.35	-4	1,662	-0.24%
2024/02/05	1	34.55	0	0.00	34.45	1	1,549	0.06%
2024/02/02	1	35.25	2	35.40	34.80	-1	1,537	-0.07%
2024/02/01	1	35.60	0	0.00	35.50	1	1,508	0.07%
2024/01/31	1	36.00	0	0.00	35.70	1	1,501	0.07%
2024/01/30	10	36.62	0	0.00	36.15	10	1,491	0.67%
2024/01/26	9.1	37.29	7	36.51	36.35	2.1	1,447	0.15%
2024/01/25	3	36.68	3	36.50	36.50	0	1,376	0.00%
2024/01/24	2	36.40	1	36.70	36.70	1	1,352	0.07%
2024/01/22	3	35.73	3	35.25	35.30	0	1,299	0.00%
2024/01/19	2	35.83	2	35.60	35.60	0	1,289	0.00%
2024/01/17	0	0.00	20	34.89	34.80	-20	1,249	-1.60%
2024/01/16	3	36.58	3	36.10	36.10	0	1,219	0.00%
2024/01/12	4	36.08	4	35.35	35.35	0	1,165	0.00%
2024/01/05	2	37.60	2	37.40	37.40	0	1,096	0.00%
2024/01/04	8	36.99	8	37.05	37.05	0	1,012	0.00%
2024/01/03	4	37.95	9	37.89	37.25	-5	972	-0.51%
2024/01/02	12	38.13	2	38.13	38.10	10	907	1.10%
2023/12/28	3	36.65	2	36.50	36.50	1	829	0.12%
2023/12/22	0	0.00	1	34.30	34.30	-1	789	-0.13%
2023/12/13	2	35.10	2	34.70	34.70	0	806	0.00%
2023/12/08	2	35.30	2	34.75	34.75	0	840	0.00%
2023/12/06	1	36.00	1	35.50	35.50	0	843	0.00%
2023/12/05	3	36.22	1	36.00	36.00	2	842	0.24%
2023/12/04	1	36.00	1	35.85	35.85	0	834	0.00%
2023/12/01	2	35.78	1	35.50	35.50	1	838	0.12%
2023/11/28	0	0.00	1	35.50	35.60	-1	870	-0.11%
2023/11/24	1	36.20	1	36.05	36.05	0	867	0.00%
2023/11/22	7	34.95	1	35.05	35.05	6	825	0.73%
2023/11/20	0	0.00	2	35.35	35.35	-2	835	-0.24%
2023/11/17	0	0.00	0	34.60	35.20	0	834	0.00%
2023/11/15	10	33.80	0	0.00	33.95	10	832	1.20%
2023/11/14	1	33.25	0	0.00	33.20	1	836	0.12%
2023/11/13	0	0.00	3	33.10	33.10	-3	848	-0.35%
2023/11/06	0	0.00	1	33.25	33.35	-1	1,083	-0.09%
2023/10/30	0	0.00	2	32.35	32.35	-2	1,151	-0.17%
2023/10/27	2	32.15	8	32.15	31.95	-6	1,160	-0.52%
2023/10/26	0	0.00	3	32.10	32.00	-3	1,190	-0.25%
2023/10/16	0	0.00	1	34.90	34.40	-1	1,368	-0.07%
2023/10/13	0	0.00	3	35.00	34.90	-3	1,439	-0.21%
2023/09/27	0	0.00	4	33.53	33.55	-4	1,869	-0.21%
2023/09/21	3	33.35	4	33.46	33.40	-1	2,131	-0.05%
2023/09/07	0	35.25	0	35.25	35.10	0	2,994	0.00%
2023/09/04	4	35.48	0	0.00	35.50	4	3,339	0.12%
2023/08/31	3	34.70	0	0.00	34.65	3	3,607	0.08%
2023/08/29	0	34.15	0	34.15	34.25	0	3,756	0.00%
2023/08/18	1	34.95	1	34.40	34.35	0	4,239	0.00%
2023/08/17	1	34.40	0	0.00	34.85	1	4,286	0.02%
2023/08/16	2	34.20	0	0.00	34.50	2	4,380	0.05%
2023/08/15	2	34.85	2	34.75	34.85	0	4,426	0.00%
2023/08/14	10	34.37	2	34.50	34.45	8	4,550	0.18%
2023/08/11	0	0.00	1	35.30	35.30	-1	4,726	-0.02%
2023/08/10	6	36.39	2	35.40	35.40	4	4,741	0.08%
2023/08/07	0	38.75	0	38.75	38.85	0	4,715	0.00%
2023/08/04	1	38.50	0	0.00	38.90	1	4,781	0.02%
2023/08/02	0	0.00	1	38.80	38.35	-1	4,876	-0.02%
2023/08/01	2	39.10	4	39.00	39.15	-2	4,892	-0.04%
2023/07/31	1	39.10	1	39.10	39.15	0	4,954	0.00%
2023/07/28	1	39.90	2	40.25	39.90	-1	5,099	-0.02%
2023/07/24	2	39.35	1	38.95	39.40	1	5,107	0.02%
2023/07/20	1	40.80	0	0.00	40.80	1	5,113	0.02%
2023/07/19	0	0.00	1	40.50	40.00	-1	5,127	-0.02%
2023/07/18	2	40.60	16	40.28	40.15	-14	5,194	-0.27%
2023/07/17	1	41.96	0	41.95	41.80	1	5,365	0.02%
2023/07/14	4	41.71	40	41.62	41.25	-36	5,904	-0.61%
2023/07/13	2	42.20	0.3	42.09	41.50	1.8	5,946	0.03%
2023/07/12	1.1	41.88	0	0.00	42.05	1.1	5,992	0.02%
2023/07/11	11	42.38	1	42.60	42.10	10	6,128	0.16%
2023/07/10	1.1	42.73	0	0.00	42.45	1.1	6,131	0.02%
2023/07/07	2	43.88	3	43.10	43.10	-1	6,198	-0.02%
2023/07/06	3	45.87	6	45.30	45.30	-3	6,206	-0.05%
2023/07/05	10	46.02	8	45.55	45.55	2	6,179	0.03%
2023/07/04	0	0.00	1	46.00	45.55	-1	6,114	-0.02%
2023/07/03	0	0.00	7	45.42	45.35	-7	6,039	-0.12%
2023/06/30	0	0.00	1	44.20	44.30	-1	5,949	-0.02%
2023/06/28	1	43.20	2	43.35	43.25	-1	5,876	-0.02%
2023/06/27	2	43.20	1	43.05	43.05	1	5,870	0.02%
2023/06/26	5	44.77	12	44.73	43.95	-7	5,812	-0.12%
2023/06/21	16.1	44.68	9	44.86	45.05	7	5,673	0.12%
2023/06/19	2	42.20	0	0.00	42.50	2	5,310	0.04%
2023/06/16	0	0.00	2	41.70	41.85	-2	5,255	-0.04%
2023/06/15	1	42.70	0	42.60	42.65	1	5,181	0.02%
2023/06/13	1	42.60	0	0.00	42.70	1	5,169	0.02%
2023/06/12	0	0.00	2	42.90	42.80	-2	5,144	-0.04%
2023/06/09	1	42.60	4	42.75	42.75	-3	5,135	-0.06%
2023/06/08	0	0.00	7	44.61	43.80	-7	5,065	-0.14%
2023/06/07	10	43.82	6	43.27	43.20	4	4,933	0.08%
2023/06/06	4	43.85	2	44.00	43.95	2	4,808	0.04%
2023/06/05	2	42.80	1	43.10	42.90	1	4,731	0.02%
2023/06/02	25	42.53	4	42.35	42.35	21	4,735	0.44%
2023/06/01	8	43.29	13	43.65	43.25	-5	4,749	-0.11%
2023/05/31	0	42.20	0	0.00	42.40	0	4,545	0.00%
2023/05/30	11	41.86	1	42.00	42.00	10	4,518	0.22%
2023/05/29	3	41.92	4	41.58	41.75	-1	4,490	-0.02%
2023/05/26	27	41.19	5	41.01	41.00	22	4,527	0.49%
2023/05/25	2	41.90	4	41.50	41.60	-2	4,639	-0.04%
2023/05/24	0	0.00	3	41.40	41.55	-3	4,706	-0.06%
2023/05/23	1	41.55	0	0.00	41.60	1	4,677	0.02%
2023/05/22	5	41.61	4	41.60	41.60	1	4,624	0.02%
2023/05/19	1	40.75	12	39.80	40.30	-11	4,515	-0.24%
2023/05/18	1	41.10	0	0.00	40.50	1	4,443	0.02%
2023/05/17	1	39.65	44	40.36	40.60	-43	4,302	-1.00%
2023/05/16	1	39.00	2	38.98	38.95	-1	4,083	-0.02%
2023/05/15	0	0.00	1	38.30	38.30	-1	4,023	-0.03%
2023/05/11	2	37.83	8	38.34	37.60	-6	3,987	-0.15%
2023/05/10	4	38.91	0	0.00	38.45	4	3,927	0.10%
2023/05/09	1	39.60	1	38.35	39.55	0	3,851	0.00%
2023/05/08	4	38.99	0	0.00	38.75	4	3,758	0.11%
2023/05/05	7	38.43	0	38.15	38.30	7	3,720	0.19%
2023/05/04	23	38.78	18	39.00	38.95	5	3,654	0.14%
2023/05/03	1	37.25	6	37.09	37.05	-5	3,480	-0.14%
2023/05/02	1	37.45	1	37.50	37.50	0	3,473	0.00%
2023/04/27	3	37.00	0	37.45	37.45	3	3,434	0.09%
2023/04/25	2	37.73	4	36.95	36.90	-2	3,382	-0.06%
2023/04/24	1	37.70	4	37.78	37.70	-3	3,331	-0.09%
2023/04/21	1	38.05	6	38.95	37.50	-5	3,281	-0.15%
2023/04/20	8	39.46	26	38.76	38.50	-18	3,166	-0.57%
2023/04/19	72	42.13	32	41.93	41.25	40	2,923	1.37%
2023/04/18	0	0.00	7	41.50	41.50	-7	2,349	-0.30%
2023/04/17	17	38.16	52	37.52	37.75	-35	2,264	-1.54%
2023/04/14	83	38.17	3	38.30	37.90	80	2,165	3.69%
2023/04/13	4	36.79	1	36.25	36.25	3	1,988	0.15%
2023/04/12	2	36.65	1	36.80	36.80	1	1,947	0.05%
2023/04/11	1	34.85	0	0.00	36.40	1	1,843	0.05%
2023/04/10	1	34.50	1	34.60	34.60	0	1,719	0.00%
2023/04/06	0	0.00	1	34.00	34.05	-1	1,688	-0.06%
2023/03/31	0	0.00	1	34.30	34.25	-1	1,679	-0.06%
2023/03/30	1	34.30	0	0.00	34.30	1	1,673	0.06%
2023/03/29	0	0.00	1	34.65	34.65	-1	1,665	-0.06%
2023/03/28	9	34.63	13	34.32	34.30	-4	1,666	-0.24%
2023/03/27	0	0.00	1	35.10	35.00	-1	1,634	-0.06%
2023/03/24	2	35.05	0	0.00	35.30	2	1,629	0.12%
2023/03/22	4	35.41	1	35.60	35.30	3	1,593	0.19%
2023/03/21	3	34.60	0	0.00	34.75	3	1,549	0.19%
2023/03/20	0	35.35	0	0.00	34.75	0	1,534	0.00%
2023/03/17	5	34.45	0	0.00	34.35	5	1,525	0.33%
2023/03/16	4	34.63	4	34.10	34.10	0	1,501	0.00%
2023/03/15	10	34.78	1	34.35	34.40	9	1,467	0.61%
2023/03/14	2	35.35	2	35.00	35.00	0	1,453	0.00%
2023/03/13	2	35.50	3	35.62	35.60	-1	1,411	-0.07%
2023/03/10	8	34.77	3	34.50	34.50	5	1,357	0.37%
2023/03/09	7	35.64	3	35.70	35.50	4	1,311	0.31%
2023/03/08	4	36.05	0	0.00	36.10	4	1,277	0.31%
2023/03/07	1	37.25	0	0.00	36.75	1	1,226	0.08%
2023/03/06	3.1	36.07	1	35.80	36.50	2.1	1,156	0.18%
2023/03/03	1	34.10	1	34.25	34.10	0	1,046	0.00%
2023/03/02	1	34.10	2	33.95	33.90	-1	1,037	-0.10%
2023/03/01	1	33.65	12	33.78	33.75	-11	1,000	-1.10%
2023/02/24	2	33.93	1	34.20	34.20	1	970	0.10%
2023/02/23	27	34.86	4	34.85	35.05	23	888	2.59%
2023/02/22	4	33.80	1	34.00	33.95	3	712	0.42%
2023/02/20	0	0.00	1	31.50	31.95	-1	605	-0.17%
2023/01/03	1	29.15	0	0.00	29.50	1	765	0.13%
2022/11/16	0	0.00	1	30.90	30.80	-1	1,126	-0.09%
2022/11/09	0	0.00	1	30.55	30.55	-1	1,243	-0.08%
2022/10/31	1	28.50	0	0.00	28.50	1	1,267	0.08%
2022/10/28	5	28.55	0	0.00	28.10	5	1,268	0.39%
2022/09/29	1	31.10	1	31.05	30.90	0	1,169	0.00%
2022/08/31	0.4	36.45	0	0.00	36.35	0.4	1,185	0.03%
2022/08/30	3	36.35	2	36.38	36.35	1	1,181	0.08%
2022/08/29	7	36.35	0	0.00	36.05	7	1,214	0.58%
2022/08/26	2	37.85	2	37.58	37.50	0	1,183	0.00%
2022/08/25	0	0.00	15.6	36.64	36.85	-15.6	1,090	-1.43%
2022/08/24	0	0.00	11	36.29	36.00	-11	1,069	-1.03%
2022/08/23	12.6	37.03	10	36.38	36.40	2.6	1,050	0.25%
2022/08/22	11	36.83	0	0.00	36.35	11	1,010	1.09%
2022/08/19	11.2	35.97	0	0.00	36.10	11.2	934	1.20%
2022/08/17	0	0.00	1	33.65	33.80	-1	873	-0.11%
2022/08/16	1	34.15	1.3	34.11	33.90	-0.3	879	-0.04%
2022/08/09	0	0.00	33	34.60	34.45	-33	852	-3.87%
2022/07/01	0	0.00	15	33.32	32.35	-15	1,134	-1.32%
2022/06/28	5	35.00	0	0.00	35.00	5	1,113	0.45%
2022/06/27	11	34.58	1	35.05	35.10	10	1,115	0.90%
2022/06/23	5	32.90	0	0.00	33.10	5	1,097	0.46%
2022/06/08	0	0.00	7	34.90	34.75	-7	1,140	-0.61%
2022/06/07	6	35.76	4	35.43	35.20	2	1,149	0.17%
2022/06/06	0	0.00	1	34.85	34.80	-1	1,115	-0.09%
2022/05/27	0	0.00	7	33.94	33.70	-7	1,185	-0.59%
2022/05/25	0	0.00	6	33.40	33.30	-6	1,226	-0.49%
2022/05/24	7	33.44	0	0.00	33.00	7	1,248	0.56%
2022/05/23	1	32.95	0	0.00	32.90	1	1,242	0.08%
2022/05/20	1	32.70	0	0.00	33.25	1	1,251	0.08%
2022/05/16	1	32.10	0	0.00	32.15	1	1,263	0.08%
2022/05/12	0	0.00	1	31.30	30.85	-1	1,262	-0.08%
2022/05/11	1	31.70	0	0.00	31.75	1	1,235	0.08%
2022/05/10	0	0.00	5	31.00	31.90	-5	1,230	-0.41%
2022/05/09	5	31.90	0	0.00	31.85	5	1,214	0.41%
2022/05/04	3	34.35	0	0.00	34.20	3	1,164	0.26%
2022/04/27	1	34.00	0	0.00	34.05	1	1,193	0.08%
2022/04/26	18	35.04	0	0.00	35.10	18	1,183	1.52%
2022/04/19	0	0.00	1	36.50	36.55	-1	1,224	-0.08%
2022/04/18	1	36.00	2	36.43	36.15	-1	1,246	-0.08%
2022/04/12	1	35.55	0	0.00	35.85	1	1,604	0.06%
2022/04/11	3	36.45	1	36.25	36.10	2	1,606	0.12%
2022/04/07	1	35.25	0	0.00	35.20	1	1,597	0.06%
2022/03/23	4	38.19	0	0.00	38.10	4	1,637	0.24%
2022/03/16	1	36.40	0	0.00	36.35	1	1,713	0.06%
2022/03/08	5	35.50	0	0.00	35.55	5	1,740	0.29%
2022/03/03	1	37.90	0	0.00	38.15	1	1,729	0.06%
2022/03/02	1	37.80	1	37.70	37.90	0	1,749	0.00%
2022/03/01	1	38.35	0	0.00	38.40	1	1,756	0.06%
2022/02/24	3	39.35	2	39.25	39.05	1	1,745	0.06%
2022/02/23	1	39.55	1	39.85	40.15	0	1,758	0.00%
2022/02/21	1	40.35	1	39.80	40.45	0	1,839	0.00%
2022/02/18	2	39.78	1	39.80	39.85	1	1,873	0.05%
2022/02/17	0	0.00	1	39.80	39.65	-1	1,896	-0.05%
2022/02/16	1	39.60	1	39.25	39.30	0	1,934	0.00%
2022/02/15	3	39.47	2	39.45	39.25	1	1,945	0.05%
2022/02/14	2	39.43	1	39.95	39.50	1	1,981	0.05%
2022/02/11	4	40.26	2	40.15	40.10	2	1,984	0.10%
2022/02/10	0	0.00	3	40.72	40.80	-3	1,991	-0.15%
2022/02/09	2	40.65	0	0.00	40.85	2	2,000	0.10%
2022/02/08	2	40.53	0	0.00	40.35	2	2,030	0.10%
2022/01/25	0	0.00	1	39.65	39.45	-1	2,196	-0.05%
2022/01/24	4	39.75	0	0.00	40.25	4	2,360	0.17%
2022/01/21	2	40.35	0	0.00	40.10	2	2,545	0.08%
2022/01/20	3	40.90	0	0.00	41.00	3	2,711	0.11%
2022/01/17	5	40.92	0	0.00	41.05	5	2,929	0.17%
2022/01/14	1	40.65	7	41.28	40.70	-6	2,925	-0.21%
2022/01/12	6	41.90	7	41.85	41.80	-1	2,903	-0.03%
2022/01/11	1	43.10	0	0.00	42.65	1	2,885	0.03%
2022/01/10	12	42.74	17	42.67	42.70	-5	2,863	-0.17%
2022/01/07	10	45.01	5	44.83	43.70	5	2,813	0.18%
2022/01/06	0	0.00	1	44.00	44.00	-1	2,553	-0.04%
2022/01/05	2	42.80	3	43.15	43.00	-1	2,521	-0.04%
2022/01/03	3	42.78	0	0.00	42.70	3	2,526	0.12%
2021/12/28	2	43.30	0	0.00	43.30	2	2,529	0.08%
2021/12/27	2	43.08	10	43.20	43.10	-8	2,544	-0.31%
2021/12/23	0	0.00	6	43.00	42.95	-6	2,583	-0.23%
2021/12/21	2	42.80	4	42.80	42.75	-2	2,579	-0.08%
2021/12/16	0	0.00	11	42.36	42.30	-11	2,562	-0.43%
2021/12/14	10	42.10	0	0.00	41.60	10	2,646	0.38%
2021/12/13	4	42.91	0	0.00	42.50	4	2,648	0.15%
2021/12/09	0	0.00	1	41.95	41.90	-1	2,626	-0.04%
2021/12/08	0	0.00	3	41.95	41.60	-3	2,602	-0.12%
2021/12/07	2	41.38	14	41.20	41.30	-12	2,596	-0.46%
2021/12/06	0	0.00	1	40.80	41.40	-1	2,593	-0.04%
2021/11/29	14	40.00	0	0.00	39.90	14	2,644	0.53%
2021/11/26	1	40.85	0	0.00	40.90	1	2,624	0.04%
2021/11/25	8	42.01	21	42.25	41.90	-13	2,608	-0.50%
2021/11/24	11	41.98	0	0.00	41.95	11	2,581	0.43%
2021/11/23	20	41.87	0	0.00	41.80	20	2,568	0.78%
2021/11/22	1	41.90	16	41.89	42.25	-15	2,566	-0.58%
2021/11/19	10	41.45	0	0.00	41.40	10	2,548	0.39%
2021/11/18	1	41.60	42	41.58	41.35	-41	2,535	-1.62%
2021/11/17	29	40.76	12	41.16	40.65	17	2,472	0.69%
2021/11/16	1	41.20	0	0.00	41.15	1	2,434	0.04%
2021/11/15	15.2	41.70	0	0.00	41.85	15.2	2,433	0.62%
2021/11/12	0	0.00	1	41.25	41.30	-1	2,409	-0.04%
2021/11/11	5	41.29	0	0.00	40.80	5	2,417	0.21%
2021/11/09	1	40.90	2	41.20	40.85	-1	2,422	-0.04%
2021/11/08	1	40.65	0	0.00	40.75	1	2,433	0.04%
2021/11/05	3	40.50	0	0.00	40.40	3	2,501	0.12%
2021/11/04	10	41.60	7	41.55	41.05	3	2,504	0.12%
2021/11/03	1	41.30	2	41.35	41.30	-1	2,493	-0.04%
2021/11/02	1	41.15	0	0.00	40.75	1	2,478	0.04%
2021/11/01	2	43.75	6	43.28	43.20	-4	2,378	-0.17%
2021/10/29	9	42.78	2	42.90	42.50	7	2,209	0.32%
2021/10/28	1	42.60	3	40.93	44.30	-2	2,034	-0.10%
2021/10/27	1	39.75	0	0.00	40.30	1	1,858	0.05%
2021/10/26	7	39.96	0	0.00	39.95	7	1,849	0.38%
2021/10/25	2	40.40	2	41.50	41.05	0	1,805	0.00%
2021/10/19	0	0.00	1	38.00	38.35	-1	1,730	-0.06%
2021/10/13	1	37.05	0	0.00	37.10	1	1,809	0.06%
2021/10/08	4	38.25	0	0.00	38.30	4	1,809	0.22%
2021/10/06	0	0.00	1	38.55	37.75	-1	1,851	-0.05%
2021/10/05	1	38.65	0	0.00	38.60	1	1,845	0.05%
2021/10/04	0	0.00	1	38.50	39.00	-1	1,870	-0.05%
2021/10/01	0	0.00	1	38.55	38.45	-1	1,908	-0.05%
2021/09/30	0	0.00	1	38.00	38.95	-1	1,909	-0.05%
2021/09/28	0	0.00	1	37.65	37.85	-1	1,893	-0.05%
2021/09/24	7	37.35	0	0.00	37.30	7	1,926	0.36%
2021/09/23	1	37.55	0	0.00	37.35	1	1,968	0.05%
2021/09/22	2	37.25	0	0.00	37.20	2	2,133	0.09%
2021/09/17	0	0.00	7	39.21	38.75	-7	2,113	-0.33%
2021/09/15	0	0.00	2	37.95	38.00	-2	2,029	-0.10%
2021/09/14	1	38.00	0	0.00	38.05	1	2,032	0.05%
2021/09/10	0	0.00	1	38.30	38.10	-1	2,081	-0.05%
2021/09/09	1	37.05	2	37.20	37.20	-1	2,086	-0.05%
2021/09/08	3	37.12	0	0.00	36.85	3	2,092	0.14%
2021/09/07	0	0.00	3	38.80	38.90	-3	2,062	-0.15%
2021/08/30	0	0.00	1	39.40	39.40	-1	2,176	-0.05%
2021/08/26	2	39.60	0	0.00	39.50	2	2,203	0.09%
2021/08/23	0	0.00	2	39.10	39.35	-2	2,314	-0.09%
2021/08/20	18	38.48	0	0.00	38.30	18	2,358	0.76%
2021/08/19	1	38.90	1	38.90	38.60	0	2,385	0.00%
2021/08/18	1	39.00	0	0.00	39.25	1	2,402	0.04%
2021/08/17	1	38.85	5	39.49	38.70	-4	2,442	-0.16%
2021/08/16	4	39.66	3	39.43	39.60	1	2,447	0.04%
2021/08/13	1	39.55	1	39.60	39.10	0	2,458	0.00%
2021/08/12	2	40.13	2	40.53	39.90	0	2,487	0.00%
2021/08/11	2	39.53	5	40.45	39.80	-3	2,508	-0.12%
2021/08/10	1	41.45	0	0.00	41.50	1	2,514	0.04%
2021/08/06	0	0.00	8	42.87	42.85	-8	2,716	-0.29%
2021/08/05	0	0.00	1	42.75	42.85	-1	2,900	-0.03%
2021/07/28	5	42.96	3	42.92	42.85	2	3,976	0.05%
2021/07/27	2	44.25	2	44.25	43.65	0	4,514	0.00%
2021/07/26	0	0.00	1	44.20	44.00	-1	4,858	-0.02%
2021/07/23	1	44.65	1	44.65	44.80	0	5,104	0.00%
2021/07/22	2	44.33	0	0.00	44.20	2	5,665	0.04%
2021/07/21	0	0.00	1	44.45	43.70	-1	6,053	-0.02%
2021/07/20	2	44.45	6	44.53	44.35	-4	6,129	-0.07%
2021/07/19	1	45.00	0	0.00	44.95	1	6,169	0.02%
2021/07/15	1	45.20	1	45.10	45.10	0	6,322	0.00%
2021/07/14	0	0.00	1	45.75	45.30	-1	6,380	-0.02%
2021/07/12	1	44.95	5	45.00	45.00	-4	6,614	-0.06%
2021/07/09	2	44.58	1	45.15	44.65	1	6,681	0.01%
2021/07/08	2	45.25	1	45.85	45.30	1	6,699	0.01%
2021/07/07	6	46.09	3	45.90	46.20	3	6,695	0.04%
2021/07/06	0	0.00	2	46.53	46.50	-2	6,703	-0.03%
2021/07/05	3	46.82	7	46.71	46.80	-4	6,838	-0.06%
2021/07/02	2	46.30	1	46.05	46.15	1	6,923	0.01%
2021/07/01	1	46.15	1	46.90	46.15	0	6,973	0.00%
2021/06/30	2	46.50	2	46.50	46.60	0	6,982	0.00%
2021/06/29	14	47.34	14	47.70	46.95	0	6,981	0.00%
2021/06/28	3	46.00	3	46.32	46.25	0	6,865	0.00%
2021/06/25	1	46.40	0	0.00	46.45	1	7,048	0.01%
2021/06/23	0	0.00	10	46.11	46.60	-10	7,087	-0.14%
2021/06/22	6	45.60	1	45.40	45.25	5	7,092	0.07%
2021/06/21	2	45.38	0	0.00	45.15	2	7,091	0.03%
2021/06/16	2	45.78	0	0.00	45.60	2	7,202	0.03%
2021/06/15	2	46.08	3	46.03	46.10	-1	7,209	-0.01%
2021/06/11	1	46.10	3	46.17	46.10	-2	7,259	-0.03%
2021/06/09	2	45.83	0	0.00	45.75	2	7,290	0.03%
2021/06/08	0	0.00	3	45.98	45.90	-3	7,324	-0.04%
2021/06/07	1	45.80	0	0.00	45.95	1	7,389	0.01%
2021/06/04	1	46.70	2	46.30	46.25	-1	7,465	-0.01%
2021/06/03	0	0.00	1	47.10	47.10	-1	7,645	-0.01%
2021/06/02	0	0.00	1	47.15	46.65	-1	7,765	-0.01%
2021/06/01	3	47.28	4	47.20	47.30	-1	7,887	-0.01%
2021/05/31	10	46.76	1	46.95	46.10	9	7,998	0.11%
2021/05/28	0	0.00	3	45.68	46.20	-3	8,104	-0.04%
2021/05/27	1	44.90	1	44.75	44.85	0	8,750	0.00%
2021/05/26	1	45.35	0	0.00	45.10	1	9,360	0.01%
2021/05/25	5	45.62	1	45.35	45.35	4	9,336	0.04%
2021/05/24	1	45.00	1	44.60	45.35	0	9,303	0.00%
2021/05/21	1	45.20	0	0.00	44.65	1	9,294	0.01%
2021/05/20	1	45.50	0	0.00	44.20	1	9,300	0.01%
2021/05/19	0	0.00	1	45.30	45.55	-1	9,265	-0.01%
2021/05/18	2	44.38	15	44.96	45.30	-13	9,254	-0.14%
2021/05/17	9	43.66	3	43.60	43.40	6	9,214	0.07%
2021/05/14	0	0.00	1	48.20	48.20	-1	9,147	-0.01%
2021/05/13	3	49.83	2	49.60	48.70	1	9,073	0.01%
2021/05/12	6	51.55	47	50.29	50.20	-41	8,880	-0.46%
2021/05/11	2	51.35	5	52.20	51.00	-3	8,570	-0.04%
2021/05/10	1	52.30	4	52.30	52.10	-3	8,381	-0.04%
2021/05/07	4	52.28	7	50.94	51.80	-3	8,306	-0.04%
2021/05/06	7	49.66	1	49.80	49.55	6	8,117	0.07%
2021/05/05	3	50.02	10	49.42	49.10	-7	8,057	-0.09%
2021/05/04	24	51.88	89	55.39	49.45	-65	7,886	-0.82%
2021/05/03	102	54.65	14	53.94	54.30	88	7,340	1.20%	大買/
2021/04/29	7.2	55.04	6	55.28	54.20	1.2	7,002	0.02%
2021/04/28	7	55.07	12	55.03	55.40	-5	6,796	-0.07%
2021/04/27	12	53.93	4	54.10	56.70	8	6,320	0.13%
2021/04/26	4	51.38	2	51.70	51.60	2	5,953	0.03%
2021/04/23	2	50.85	3	50.60	50.70	-1	5,875	-0.02%
2021/04/22	2	50.30	2	50.30	49.50	0	5,964	0.00%
2021/04/21	1	51.10	1	52.00	50.60	0	5,941	0.00%
2021/04/20	9	51.41	1	51.50	51.50	8	5,881	0.14%
2021/04/19	2	51.25	3	51.87	51.10	-1	5,832	-0.02%
2021/04/16	1	49.85	0	0.00	49.85	1	5,667	0.02%
2021/04/15	0	0.00	11	50.06	49.55	-11	5,648	-0.19%
2021/04/14	1	48.80	0	0.00	47.75	1	5,601	0.02%
2021/04/13	2	49.28	1	50.00	48.65	1	5,604	0.02%
2021/04/12	1	49.35	0	0.00	49.35	1	5,568	0.02%
2021/04/09	7	50.27	8	50.38	49.50	-1	5,567	-0.02%
2021/04/08	1	52.20	5	52.04	52.20	-4	5,458	-0.07%
2021/04/07	6	50.88	1	51.50	51.50	5	5,365	0.09%
2021/04/06	1	50.90	0	0.00	50.80	1	5,325	0.02%
2021/04/01	1	50.50	2	50.30	50.40	-1	5,304	-0.02%
2021/03/31	1	50.20	5	50.90	50.20	-4	5,278	-0.08%
2021/03/30	14	51.02	14	51.44	50.90	0	5,252	0.00%
2021/03/29	0	0.00	3	50.43	50.30	-3	5,092	-0.06%
2021/03/26	4	49.89	0	0.00	49.70	4	5,076	0.08%
2021/03/25	0	0.00	3	50.23	50.10	-3	5,086	-0.06%
2021/03/24	4	49.76	1	49.60	49.95	3	5,116	0.06%
2021/03/23	5	50.37	1	51.20	49.70	4	5,191	0.08%
2021/03/22	1	49.60	3	50.37	50.50	-2	5,131	-0.04%
2021/03/19	1	49.25	0	0.00	49.55	1	5,117	0.02%
2021/03/17	1	50.50	2	49.93	49.20	-1	5,263	-0.02%
2021/03/16	2	49.55	0	0.00	49.30	2	5,242	0.04%
2021/03/15	1	49.80	0	0.00	49.60	1	5,225	0.02%
2021/03/12	2	50.90	12	50.49	50.30	-10	5,247	-0.19%
2021/03/11	1	49.75	3	50.17	50.70	-2	5,268	-0.04%
2021/03/10	1	51.00	1	50.70	50.30	0	5,244	0.00%
2021/03/09	7	50.63	4	51.00	51.30	3	5,193	0.06%
2021/03/08	3	50.17	4	50.19	49.85	-1	5,083	-0.02%
2021/03/05	0	0.00	1	49.15	49.15	-1	5,033	-0.02%
2021/03/04	2	49.33	3	49.77	50.20	-1	4,909	-0.02%
2021/03/03	0	0.00	7	49.17	49.10	-7	4,795	-0.15%
2021/03/02	12	49.69	16	50.29	48.10	-4	4,671	-0.09%
2021/02/26	16	48.73	10	49.69	50.20	6	4,017	0.15%
2021/02/25	0	0.00	6	45.52	45.65	-6	3,412	-0.18%
2021/02/24	0	0.00	1	45.65	45.10	-1	3,427	-0.03%
2021/02/23	1	45.40	1	45.35	45.80	0	3,434	0.00%
2021/02/22	1	45.80	2	45.40	45.80	-1	3,448	-0.03%
2021/02/19	1	44.15	2	44.63	44.65	-1	3,433	-0.03%
2021/02/18	0	0.00	2	44.23	44.55	-2	3,467	-0.06%
2021/02/17	2	43.78	1	43.80	43.60	1	3,462	0.03%
2021/02/05	3	42.75	0	0.00	43.70	3	3,442	0.09%
2021/02/04	1	42.30	0	0.00	41.90	1	3,449	0.03%
2021/02/03	1	42.95	1	42.80	42.65	0	3,446	0.00%
2021/02/02	1	43.00	0	0.00	42.65	1	3,526	0.03%
2021/02/01	2	41.65	1	41.80	41.65	1	3,650	0.03%
2021/01/29	8	42.73	0	0.00	42.60	8	3,822	0.21%
2021/01/28	7	43.34	0	0.00	42.80	7	3,810	0.18%
2021/01/26	2	43.95	0	0.00	43.15	2	3,780	0.05%
2021/01/22	2	42.80	0	0.00	43.15	2	3,775	0.05%
2021/01/20	1	43.70	7	43.66	43.45	-6	3,747	-0.16%
2021/01/18	1	45.20	2	45.90	46.20	-1	3,642	-0.03%
2021/01/15	3	46.28	0	0.00	45.65	3	3,672	0.08%
2021/01/13	0	0.00	4	45.15	44.65	-4	3,498	-0.11%
2021/01/08	2	44.20	12.7	44.17	44.30	-10.7	3,529	-0.30%
2021/01/07	5	45.55	0	0.00	45.15	5	3,554	0.14%
2021/01/05	2	47.00	1	46.80	46.75	1	3,511	0.03%
2021/01/04	1	46.90	0	0.00	47.00	1	3,511	0.03%
2020/12/24	0	0.00	1	46.10	45.65	-1	3,385	-0.03%
2020/12/23	1	44.95	0	0.00	45.00	1	3,362	0.03%
2020/12/21	1	46.50	1	47.10	46.60	0	3,399	0.00%
2020/12/18	0	0.00	1	46.30	46.50	-1	3,378	-0.03%
2020/12/11	2	45.10	0	0.00	44.20	2	3,371	0.06%
2020/12/10	2	46.95	0	0.00	46.55	2	3,273	0.06%
2020/12/08	0	0.00	9	48.09	47.65	-9	3,227	-0.28%
2020/12/07	1	47.80	1	48.30	48.10	0	3,192	0.00%
2020/12/03	0	0.00	5	47.38	47.30	-5	3,190	-0.16%
2020/12/02	2	48.03	13	48.00	48.00	-11	3,185	-0.35%
2020/12/01	6	47.72	11	46.98	47.45	-5	3,154	-0.16%
2020/11/27	4	47.00	0	0.00	46.70	4	3,468	0.12%
2020/11/26	0	0.00	1	46.30	46.45	-1	3,661	-0.03%
2020/11/25	0	0.00	1	46.55	46.10	-1	3,683	-0.03%
2020/11/24	2	45.90	0	0.00	45.90	2	3,694	0.05%
2020/11/23	1	46.30	0	0.00	46.30	1	3,682	0.03%
2020/11/20	0	0.00	1	46.10	46.20	-1	3,695	-0.03%
2020/11/19	0	0.00	3	45.85	46.15	-3	3,696	-0.08%
2020/11/16	0	0.00	1	46.20	46.30	-1	3,831	-0.03%
2020/11/13	0	0.00	4	45.80	45.75	-4	3,907	-0.10%
2020/11/12	0	0.00	7	45.96	45.55	-7	3,977	-0.18%
2020/11/11	4	46.40	5	46.50	46.55	-1	3,953	-0.03%
2020/11/10	4	46.54	2	46.50	46.10	2	4,035	0.05%
2020/11/09	4	46.89	2	46.75	46.35	2	4,039	0.05%
2020/11/06	10	48.65	3	48.67	48.20	7	3,974	0.18%
2020/11/05	1	50.50	2	50.80	50.90	-1	3,849	-0.03%
2020/11/04	1	50.00	0	0.00	49.95	1	3,935	0.03%
2020/11/03	0	0.00	2	49.98	50.20	-2	4,172	-0.05%
2020/11/02	1	49.35	0	0.00	49.05	1	4,324	0.02%
2020/10/30	1	49.80	3	50.10	50.40	-2	4,539	-0.04%
2020/10/29	0	0.00	3	49.10	50.20	-3	5,013	-0.06%
2020/10/28	1	49.85	1	50.00	49.60	0	5,864	0.00%
2020/10/27	1	50.90	4	51.18	50.90	-3	6,091	-0.05%
2020/10/26	3	51.23	0	0.00	51.30	3	6,158	0.05%
2020/10/23	6	52.37	9	53.16	52.30	-3	6,175	-0.05%
2020/10/22	0	0.00	32	51.80	52.10	-32	6,157	-0.52%
2020/10/21	0	0.00	1	51.90	51.40	-1	6,167	-0.02%
2020/10/19	1	51.90	1	52.40	51.90	0	6,246	0.00%
2020/10/16	4	51.98	1	51.10	51.10	3	6,416	0.05%
2020/10/15	1	52.80	12	52.28	52.50	-11	6,494	-0.17%
2020/10/13	0	0.00	1	50.10	50.50	-1	6,414	-0.02%
2020/10/12	1	49.00	0	0.00	49.00	1	6,383	0.02%
2020/10/08	0	0.00	1	49.95	49.85	-1	6,384	-0.02%
2020/09/30	0	0.00	7	49.10	49.10	-7	6,500	-0.11%
2020/09/29	0	0.00	2	48.85	48.70	-2	6,522	-0.03%
2020/09/28	0	0.00	1	48.80	48.70	-1	6,576	-0.02%
2020/09/25	11	47.70	8	47.55	47.65	3	6,644	0.05%
2020/09/24	2	49.13	0	0.00	49.05	2	6,633	0.03%
2020/09/22	11	51.66	1	51.30	51.00	10	6,726	0.15%
2020/09/21	1	52.40	9	52.10	51.90	-8	6,730	-0.12%
2020/09/18	1	52.70	0	0.00	53.00	1	6,713	0.01%
2020/09/17	12	52.92	14	52.91	52.30	-2	6,733	-0.03%
2020/09/16	15	52.31	10	52.50	51.80	5	6,734	0.07%
2020/09/15	1	51.00	11	51.55	52.80	-10	6,707	-0.15%
2020/09/14	9	50.50	0	0.00	50.40	9	6,698	0.13%
2020/09/11	0	0.00	1	50.30	49.70	-1	6,744	-0.01%
2020/09/10	3	50.63	2	51.25	50.00	1	6,757	0.01%
2020/09/09	0	0.00	1	51.00	50.60	-1	6,774	-0.01%
2020/09/08	6	50.08	1	50.00	50.00	5	6,791	0.07%
2020/09/07	6	51.55	2	51.20	51.00	4	6,866	0.06%
2020/09/04	0	0.00	1	52.50	52.60	-1	7,056	-0.01%
2020/09/03	2	53.55	0	0.00	53.30	2	7,034	0.03%
2020/09/02	16	54.16	12	54.53	53.60	4	6,995	0.06%
2020/09/01	0	0.00	15	52.79	54.10	-15	6,747	-0.22%
2020/08/31	7	49.74	0	0.00	49.20	7	6,630	0.11%
2020/08/28	1	49.35	0	0.00	50.30	1	6,630	0.02%
2020/08/27	1	50.30	0	0.00	49.90	1	6,667	0.01%
2020/08/26	1	50.00	0	0.00	50.10	1	6,812	0.01%
2020/08/25	1	50.80	0	0.00	50.90	1	6,813	0.01%
2020/08/21	0	0.00	2	51.20	51.00	-2	6,832	-0.03%
2020/08/20	9	50.31	11	50.68	50.00	-2	6,892	-0.03%
2020/08/19	5	53.82	6	54.00	53.20	-1	6,765	-0.01%
2020/08/18	6	54.03	2	54.50	53.70	4	6,689	0.06%
2020/08/17	1	54.00	8	53.65	53.50	-7	6,637	-0.11%
2020/08/14	4	53.73	4	53.90	53.90	0	6,688	0.00%
2020/08/13	0	0.00	12	53.00	53.00	-12	6,593	-0.18%
2020/08/12	10	53.59	15	53.62	53.30	-5	6,543	-0.08%
2020/08/11	5	55.32	0	0.00	55.30	5	6,474	0.08%
2020/08/10	2	55.20	2	55.00	54.70	0	6,424	0.00%
2020/08/07	47	57.50	17	55.27	55.10	30	6,362	0.47%
2020/08/06	17	57.21	11	57.69	58.40	6	6,139	0.10%
2020/08/05	4	57.10	15	56.94	58.00	-11	6,004	-0.18%
2020/08/04	17	57.45	28	57.42	57.50	-11	5,790	-0.19%
2020/08/03	96	55.04	81	54.50	56.20	15	5,322	0.28%
2020/07/31	10	51.89	11	51.30	51.90	-1	4,519	-0.02%
2020/07/30	1	47.20	3	47.20	47.20	-2	4,277	-0.05%
2020/07/29	1	46.10	6	45.98	46.25	-5	4,222	-0.12%
2020/07/28	5	45.34	6	45.52	44.50	-1	4,215	-0.02%
2020/07/27	7.3	45.33	0	0.00	45.15	7.3	4,237	0.17%
2020/07/24	1.4	46.90	0	0.00	46.05	1.4	4,246	0.03%
2020/07/23	8.3	47.99	15	47.80	47.15	-6.8	4,253	-0.16%
2020/07/22	57	48.31	80	48.18	47.80	-23	4,254	-0.54%
2020/07/21	5	46.29	12	46.96	47.70	-7	4,074	-0.17%
2020/07/20	2	44.30	19	45.57	45.85	-17	3,959	-0.43%
2020/07/17	5.2	44.98	0	0.00	44.40	5.2	3,981	0.13%
2020/07/16	0.1	45.10	0	0.00	45.00	0.1	4,052	0.00%
2020/07/15	2	44.93	0	0.00	44.80	2	4,078	0.05%
2020/07/14	2	44.85	3	45.30	45.00	-1	4,213	-0.02%
2020/07/13	2.1	45.99	1	45.25	45.90	1.1	4,265	0.03%
2020/07/10	6	44.88	35	45.11	44.85	-29	4,348	-0.67%
2020/07/09	2	46.90	0	0.00	46.60	2	4,459	0.04%
2020/07/08	2	47.05	0	0.00	46.85	2	4,491	0.04%
2020/07/07	8	47.01	10	46.94	46.80	-2	4,490	-0.04%
2020/07/06	9	47.88	20	48.11	47.75	-11	4,560	-0.24%
2020/07/03	10.2	46.85	1	47.10	46.90	9.2	4,534	0.20%
2020/07/01	5	47.40	17	47.77	47.30	-12	4,521	-0.27%
2020/06/30	0.2	46.45	1	46.40	46.45	-0.8	4,446	-0.02%
2020/06/29	5	46.45	0	0.00	46.05	5	4,461	0.11%
2020/06/24	1	46.80	2	46.50	46.80	-1	4,460	-0.02%
2020/06/23	20	46.30	5	46.24	45.90	15	4,455	0.34%
2020/06/22	5	46.80	1	46.00	46.60	4	4,438	0.09%
2020/06/19	1	45.10	9	45.92	46.00	-8	4,461	-0.18%
2020/06/18	3	44.98	5	45.04	45.10	-2	4,426	-0.05%
2020/06/17	2	45.23	1	45.55	45.05	1	4,391	0.02%
2020/06/16	2	45.10	4	45.40	45.60	-2	4,417	-0.05%
2020/06/15	10	46.17	19	45.66	45.00	-9	4,478	-0.20%
2020/06/12	31	45.97	0	0.00	46.50	31	4,474	0.69%
2020/06/11	22	47.04	11	46.53	46.30	11	4,393	0.25%
2020/06/10	2	45.05	1	45.40	45.30	1	4,204	0.02%
2020/06/09	9	45.25	3	45.00	44.85	6	4,267	0.14%
2020/06/08	8	45.74	0	0.00	45.30	8	4,328	0.18%
2020/06/05	7	44.39	8	44.94	45.85	-1	4,260	-0.02%
2020/06/03	3	45.10	1	44.65	44.65	2	4,185	0.05%
2020/06/02	0	0.00	5	44.29	45.00	-5	4,107	-0.12%
2020/06/01	0	0.00	4	43.36	43.45	-4	3,947	-0.10%
2020/05/29	3	42.45	1	42.40	42.40	2	3,925	0.05%
2020/05/28	2	42.73	16	43.47	42.15	-14	3,943	-0.36%
2020/05/27	15	43.30	11	42.75	42.80	4	3,904	0.10%
2020/05/26	1	41.85	2	42.63	42.55	-1	3,843	-0.03%
2020/05/25	4	41.65	3	41.78	42.25	1	3,839	0.03%
2020/05/22	4	41.85	0	0.00	41.60	4	3,868	0.10%
2020/05/21	1.2	42.76	12	43.21	41.80	-10.9	3,876	-0.28%
2020/05/19	0	0.00	1	40.50	41.45	-1	3,818	-0.03%
2020/05/18	3	39.52	1	40.50	39.35	2	3,856	0.05%
2020/05/15	3.2	40.29	1	41.15	40.00	2.2	3,860	0.06%
2020/05/14	4.5	41.59	1	41.50	40.60	3.5	3,874	0.09%
2020/05/13	2.1	42.46	16	42.86	42.40	-13.9	3,844	-0.36%
2020/05/12	3.1	42.58	1	42.85	42.75	2.1	3,841	0.06%
2020/05/11	0	0.00	5	42.46	42.40	-5	3,838	-0.13%
2020/05/08	8	42.01	1	41.85	41.85	7	3,837	0.18%
2020/05/07	0	0.00	2	41.80	41.85	-2	3,836	-0.05%
2020/05/06	3.1	41.09	0	0.00	41.00	3.1	3,807	0.08%
2020/05/05	2.1	41.14	6	41.38	41.15	-3.9	3,824	-0.10%
2020/05/04	10	41.22	1	41.10	40.90	9	3,857	0.23%
2020/04/30	2.2	42.11	16	42.15	42.05	-13.8	3,858	-0.36%
2020/04/29	0.1	42.50	13	42.76	42.50	-12.9	3,850	-0.34%
2020/04/28	6	42.63	8	42.53	42.45	-2	3,845	-0.05%
2020/04/27	23	42.62	6	42.27	42.75	17	3,893	0.44%
2020/04/24	2	41.08	0	0.00	41.30	2	3,820	0.05%
2020/04/23	0	0.00	1	41.55	41.05	-1	3,823	-0.03%
2020/04/22	0	0.00	1	41.05	41.25	-1	3,804	-0.03%
2020/04/21	7.3	41.26	2	40.43	39.80	5.3	3,766	0.14%
2020/04/20	4	41.81	1	41.65	42.20	3	3,695	0.08%
2020/04/17	5.1	42.63	13	42.75	41.60	-7.9	3,670	-0.21%
2020/04/16	1	41.30	5	41.56	42.35	-4	3,527	-0.11%
2020/04/15	7	41.38	5	41.45	41.00	2	3,469	0.06%
2020/04/14	0	0.00	55	39.08	41.50	-55	3,430	-1.60%
2020/04/13	17.1	39.30	2	39.35	38.85	15.1	3,288	0.46%
2020/04/10	1.3	38.64	0	0.00	38.55	1.3	3,252	0.04%
2020/04/09	6	39.28	5	39.34	38.55	1	3,263	0.03%
2020/04/08	67	37.00	10	37.37	37.50	57	3,168	1.80%
2020/04/07	1	36.25	4	36.59	36.50	-3	3,124	-0.10%
2020/04/01	0	0.00	1	34.85	35.30	-1	3,132	-0.03%
2020/03/31	2	34.75	1	35.75	34.65	1	3,111	0.03%
2020/03/30	1.1	34.14	1	34.50	35.00	0.1	3,082	0.00%
2020/03/27	7.3	35.79	3	36.18	34.80	4.3	3,074	0.14%
2020/03/26	5	35.04	14	35.37	35.65	-9	3,032	-0.30%
2020/03/25	40	35.63	56	35.79	35.45	-16	2,985	-0.54%
2020/03/24	4	34.25	0	0.00	34.00	4	2,911	0.14%
2020/03/23	3	32.37	6	32.80	32.65	-3	2,919	-0.10%
2020/03/20	0	0.00	3	33.38	34.00	-3	2,908	-0.10%
2020/03/19	6	32.31	2	31.93	31.70	4	2,868	0.14%
2020/03/18	3	36.73	2	37.15	35.20	1	2,785	0.04%
2020/03/17	3	35.20	3	35.68	36.00	0	2,738	0.00%
2020/03/13	0	0.00	1	38.00	39.05	-1	2,719	-0.04%
2020/03/12	29	43.16	4	42.16	42.10	25	2,630	0.95%
2020/03/11	2	45.35	4	45.29	45.00	-2	2,538	-0.08%
2020/03/10	2.1	43.91	5	44.01	44.80	-2.9	2,521	-0.12%
2020/03/09	1.1	44.19	0	0.00	44.55	1.1	2,495	0.04%
2020/03/06	0.1	45.90	0	0.00	45.65	0.1	2,446	0.00%
2020/03/05	1	46.85	1	46.60	46.60	0	2,455	0.00%
2020/03/03	1	46.10	2	46.58	46.85	-1	2,464	-0.04%
2020/03/02	0.1	45.20	1	45.30	45.20	-0.9	2,432	-0.04%
2020/02/27	3.2	45.83	3	45.55	44.85	0.2	2,427	0.01%
2020/02/26	1	46.70	1	46.95	46.40	0	2,382	0.00%
2020/02/25	2	45.75	6	46.16	46.90	-4	2,365	-0.17%
2020/02/24	3.2	46.73	1	46.15	46.15	2.2	2,352	0.09%
2020/02/21	1	47.65	0	0.00	47.65	1	2,345	0.04%
2020/02/20	8.1	47.90	1	47.80	47.80	7.1	2,337	0.31%
2020/02/19	1	48.60	7	48.77	48.20	-6	2,331	-0.26%
2020/02/18	5	48.05	0	0.00	48.40	5	2,295	0.22%
2020/02/17	2	48.25	2	47.50	48.30	0	2,334	0.00%
2020/02/12	2	46.65	1	47.40	47.40	1	2,698	0.04%
2020/02/11	1	46.10	0	0.00	46.35	1	2,854	0.04%
2020/02/07	0.1	46.00	0	0.00	45.30	0.1	3,249	0.00%
2020/02/06	1	46.55	2	46.55	46.75	-1	3,275	-0.03%
2020/02/05	0.2	46.70	0	0.00	46.10	0.2	3,350	0.01%
2020/02/04	0	0.00	2	46.55	47.40	-2	3,391	-0.06%
2020/02/03	2.1	44.53	6	44.59	45.20	-3.9	3,480	-0.11%
2020/01/30	5.2	48.49	1	48.35	48.00	4.2	4,256	0.10%
2020/01/15	0.1	53.80	0	0.00	53.40	0.1	4,389	0.00%
2020/01/10	2.1	53.68	2	53.10	53.10	0.1	4,678	0.00%
2020/01/09	1	53.10	0	0.00	53.10	1	4,779	0.02%
2020/01/08	5.1	52.92	5	53.00	52.60	0.1	5,326	0.00%
2020/01/07	1.1	54.75	0	0.00	54.70	1.1	5,663	0.02%
2020/01/06	1.1	55.60	0	0.00	55.60	1.1	5,675	0.02%
2020/01/03	16.1	56.81	5	57.94	56.60	11.1	5,665	0.20%
2020/01/02	0	0.00	9	57.58	57.70	-9	5,681	-0.16%
2019/12/31	2	56.80	2	56.90	56.80	0	5,674	0.00%
2019/12/30	27	57.12	23	56.94	56.70	4	5,737	0.07%
2019/12/27	1	56.70	1	57.40	57.10	0	5,690	0.00%
2019/12/26	0.1	56.70	0	0.00	56.70	0.1	5,673	0.00%
2019/12/24	0.1	55.70	3	55.70	55.70	-2.9	5,699	-0.05%
2019/12/19	2	56.55	0	0.00	56.50	2	5,743	0.03%
2019/12/18	10	57.54	0	0.00	56.90	10	5,766	0.17%
2019/12/17	1	57.10	0	0.00	57.00	1	5,855	0.02%
2019/12/13	10.1	56.29	2	56.55	56.00	8.1	5,931	0.14%
2019/12/12	0	0.00	1	56.80	57.00	-1	5,935	-0.02%
2019/12/11	2.1	57.30	13	57.20	57.10	-10.9	5,931	-0.18%
2019/12/10	3	57.20	2	57.15	57.60	1	5,945	0.02%
2019/12/09	1	55.90	0	0.00	55.90	1	5,894	0.02%
2019/12/06	2	56.05	1	55.40	55.60	1	5,930	0.02%
2019/12/05	0	0.00	1	55.40	55.50	-1	5,982	-0.02%
2019/12/04	0.1	54.90	0	0.00	54.60	0.1	5,992	0.00%
2019/12/02	0.1	55.00	7	54.61	54.60	-6.9	6,029	-0.11%
2019/11/29	1.1	56.23	0	0.00	55.40	1.1	6,032	0.02%
2019/11/27	2	55.60	0	0.00	55.50	2	6,163	0.03%
2019/11/26	1	55.40	0	0.00	55.00	1	6,273	0.02%
2019/11/22	1	55.40	0	0.00	55.40	1	6,591	0.02%
2019/11/21	1.1	54.62	5	55.20	55.80	-3.9	6,645	-0.06%
2019/11/20	1.1	55.22	5	55.10	55.10	-3.9	6,689	-0.06%
2019/11/19	0	0.00	5	56.24	56.30	-5	6,725	-0.07%
2019/11/18	1.1	56.20	1	56.10	56.10	0.1	6,827	0.00%
2019/11/15	12.1	55.91	3	55.80	56.00	9.1	6,878	0.13%
2019/11/14	7.1	55.20	0	0.00	55.00	7.1	6,901	0.10%
2019/11/13	1.1	56.12	0	0.00	56.10	1.1	6,916	0.02%
2019/11/12	0	0.00	6	56.55	57.00	-6	6,993	-0.09%
2019/11/11	59.1	57.80	56	56.32	55.80	3.1	7,019	0.04%
2019/11/08	22.3	60.36	11	60.65	60.10	11.3	6,897	0.16%
2019/11/07	23.2	64.61	14	63.41	62.80	9.2	6,827	0.14%
2019/11/06	23.1	68.70	28	67.21	66.30	-4.9	6,655	-0.07%
2019/11/05	2.1	67.92	0	0.00	67.20	2.1	6,493	0.03%
2019/11/04	2.1	67.71	0	0.00	67.70	2.1	6,517	0.03%
2019/11/01	2	67.55	0	0.00	67.60	2	6,488	0.03%
2019/10/31	0.1	66.50	1	66.30	66.30	-0.9	6,466	-0.01%
2019/10/30	11	66.93	1	67.00	67.20	10	6,403	0.16%
2019/10/29	25	67.26	49	67.15	67.70	-24	6,323	-0.38%
2019/10/28	5	62.96	11	63.60	63.80	-6	5,741	-0.10%
2019/10/25	22.2	62.64	22	63.01	62.50	0.2	5,747	0.00%
2019/10/24	0	0.00	2	62.85	63.20	-2	5,844	-0.03%
2019/10/23	6.1	63.11	4	62.33	62.40	2.1	5,862	0.04%
2019/10/22	11	64.21	2	63.00	63.00	9	5,810	0.15%
2019/10/21	1	62.60	0	0.00	62.80	1	5,646	0.02%
2019/10/18	1.1	61.75	0	0.00	62.10	1.1	5,594	0.02%
2019/10/17	4	62.18	5	62.02	62.10	-1	5,546	-0.02%
2019/10/16	79.1	63.29	70	63.48	61.40	9.1	5,476	0.17%
2019/10/15	32	62.07	46	62.74	64.20	-14	5,053	-0.28%
2019/10/14	2	58.45	5	58.26	58.40	-3	4,701	-0.06%
2019/10/09	1.1	57.79	0	0.00	57.60	1.1	4,676	0.02%
2019/10/08	0	0.00	2	58.60	57.80	-2	4,685	-0.04%
2019/10/07	0	0.00	1	57.80	58.00	-1	4,676	-0.02%
2019/10/04	1.1	57.15	1	58.10	56.80	0.1	4,681	0.00%
2019/10/03	0.1	56.90	1	56.90	56.90	-0.9	4,645	-0.02%
2019/10/02	0.1	57.10	0	0.00	57.10	0.1	4,791	0.00%
2019/10/01	1	56.30	2	56.60	56.60	-1	4,833	-0.02%
2019/09/27	29.2	56.27	34	56.63	55.90	-4.8	5,072	-0.10%
2019/09/26	0.2	57.00	1	57.00	57.10	-0.9	5,106	-0.02%
2019/09/25	9.2	57.99	0	0.00	57.80	9.2	5,178	0.18%
2019/09/20	31.1	58.36	26	59.00	57.80	5.1	5,158	0.10%
2019/09/19	1.1	58.02	1	58.40	58.30	0.1	5,046	0.00%
2019/09/18	0.1	57.50	2	58.20	57.20	-1.9	5,058	-0.04%
2019/09/17	0.2	56.90	0	0.00	56.80	0.2	5,021	0.00%
2019/09/16	2.1	58.17	5	57.66	57.60	-2.9	5,045	-0.06%
2019/09/12	0.1	57.80	1	57.70	57.80	-0.9	5,051	-0.02%
2019/09/11	2.1	57.05	0	0.00	57.00	2.1	5,020	0.04%
2019/09/10	0.3	57.00	0	0.00	57.00	0.3	5,016	0.01%
2019/09/09	3.1	57.86	3	57.93	57.80	0.1	5,071	0.00%
2019/09/06	3.1	57.16	3	56.97	56.90	0.1	5,046	0.00%
2019/09/05	1.2	57.15	0	0.00	56.80	1.2	5,029	0.02%
2019/09/04	4.1	57.21	0	0.00	57.40	4.1	5,006	0.08%
2019/09/03	0	0.00	1	57.10	56.90	-1	5,016	-0.02%
2019/09/02	2	56.95	8	56.83	57.10	-6	5,012	-0.12%
2019/08/30	9	57.03	2	57.20	56.80	7	5,006	0.14%
2019/08/29	8	58.24	0	0.00	58.00	8	4,901	0.16%
2019/08/28	9	59.74	5	59.50	59.20	4	4,787	0.08%
2019/08/27	4	59.08	10	58.80	59.50	-6	4,670	-0.13%
2019/08/26	3	56.63	0	0.00	56.80	3	4,483	0.07%
2019/08/23	0	0.00	4	57.93	57.90	-4	4,476	-0.09%
2019/08/22	8	57.24	10	57.82	57.20	-2	4,483	-0.04%
2019/08/21	2	56.30	11	57.11	57.50	-9	4,433	-0.20%
2019/08/20	34	57.17	39	56.18	55.80	-5	4,345	-0.12%
2019/08/19	1	56.30	6	56.48	56.90	-5	4,309	-0.12%
2019/08/16	8	56.55	10	56.09	56.10	-2	4,274	-0.05%
2019/08/15	12	55.62	77	54.87	56.30	-65	4,212	-1.54%
2019/08/14	10	55.75	13	56.49	55.20	-3	4,113	-0.07%
2019/08/13	8	55.90	10	56.00	55.90	-2	3,973	-0.05%
2019/08/12	7	54.90	8	54.98	55.30	-1	3,906	-0.03%
2019/08/08	1	52.90	10	53.50	53.40	-9	3,809	-0.24%
2019/08/07	1	52.50	2	52.25	52.20	-1	3,784	-0.03%
2019/08/06	0	0.00	1	52.00	52.20	-1	3,783	-0.03%
2019/08/05	4	50.88	1	50.80	50.00	3	3,728	0.08%
2019/08/02	12	52.47	0	0.00	52.30	12	3,701	0.32%
2019/08/01	12	54.68	1	54.60	54.40	11	3,686	0.30%
2019/07/31	3	55.40	3	55.00	55.60	0	3,662	0.00%
2019/07/30	8	53.80	2	53.30	54.20	6	3,576	0.17%
2019/07/29	5	55.36	10	54.84	54.10	-5	3,565	-0.14%
2019/07/26	9	54.57	5	54.28	55.00	4	3,490	0.11%
2019/07/25	2	53.30	4	53.58	53.80	-2	3,391	-0.06%
2019/07/24	1	52.90	6	52.60	52.60	-5	3,365	-0.15%
2019/07/23	1	52.40	0	0.00	52.40	1	3,432	0.03%
2019/07/22	0	0.00	3	52.60	52.20	-3	3,480	-0.09%
2019/07/19	1	52.40	0	0.00	52.20	1	3,482	0.03%
2019/07/18	3	52.57	0	0.00	52.10	3	3,514	0.09%
2019/07/17	7	53.93	0	0.00	53.30	7	3,537	0.20%
2019/07/16	1	53.50	3	53.27	53.30	-2	3,436	-0.06%
2019/07/15	3	52.57	1	52.61	52.70	2	3,432	0.06%
2019/07/12	1	52.60	0	0.00	52.70	1	3,525	0.03%
2019/07/11	4	53.30	6	53.03	52.70	-2	3,582	-0.06%
2019/07/10	3	52.97	4	52.70	52.70	-1	3,623	-0.03%
2019/07/09	11	52.44	30	52.55	52.40	-19	4,039	-0.47%
2019/07/08	26	53.92	24	53.59	53.00	2	4,095	0.05%
2019/07/05	6	52.40	6	52.70	53.00	0	4,034	0.00%
2019/07/04	63	52.83	24	52.90	52.40	39	4,054	0.96%
2019/07/03	11	51.45	1	51.50	51.10	10	3,897	0.26%
2019/07/02	17	51.47	5	51.38	51.90	12	3,988	0.30%
2019/07/01	7	50.54	3	50.50	50.70	4	3,962	0.10%
2019/06/28	1	49.55	10	49.73	49.55	-9	4,010	-0.22%
2019/06/27	0	0.00	1	50.00	50.00	-1	4,130	-0.02%
2019/06/25	9	50.20	11	50.90	50.00	-2	4,187	-0.05%
2019/06/21	14	50.45	1	49.35	49.35	13	4,231	0.31%
2019/06/19	0	0.00	2	50.60	50.30	-2	4,375	-0.05%
2019/06/17	8	50.93	2	51.40	50.10	6	4,685	0.13%
2019/06/14	0	0.00	11	50.44	50.70	-11	5,180	-0.21%
2019/06/11	0	0.00	8	49.38	49.60	-8	5,363	-0.15%
2019/06/06	6	48.22	20	48.30	48.00	-14	5,424	-0.26%
2019/06/05	5	50.00	13	49.73	49.00	-8	5,527	-0.14%
2019/06/03	6	49.33	0	0.00	49.25	6	5,750	0.10%
2019/05/31	6	50.20	1	50.50	50.20	5	5,830	0.09%
2019/05/30	1	50.30	1	50.80	49.75	0	5,885	0.00%
2019/05/29	63	50.61	44	50.24	50.40	19	5,846	0.32%
2019/05/27	1	48.25	3	48.32	49.20	-2	5,793	-0.03%
2019/05/24	0	0.00	2	48.55	47.70	-2	5,805	-0.03%
2019/05/23	5	48.79	2	48.50	49.00	3	5,822	0.05%
2019/05/22	1	49.90	6	49.98	49.80	-5	6,129	-0.08%
2019/05/21	1	48.30	0	0.00	49.60	1	6,289	0.02%
2019/05/20	6	49.18	1	49.80	48.75	5	6,404	0.08%
2019/05/17	3	50.13	0	0.00	50.00	3	6,443	0.05%
2019/05/16	4	51.20	7	50.76	50.20	-3	6,457	-0.05%
2019/05/15	2	51.85	0	0.00	51.50	2	6,640	0.03%
2019/05/14	3	50.72	4	50.36	51.80	-1	6,759	-0.01%
2019/05/13	2	52.30	5	53.42	51.00	-3	6,863	-0.04%
2019/05/09	17	54.00	0	0.00	53.60	17	6,898	0.25%
2019/05/08	3	55.20	0	0.00	55.00	3	6,883	0.04%
2019/05/06	8	55.69	8	56.49	55.90	0	6,964	0.00%
2019/05/03	1	58.10	3	58.13	58.20	-2	6,923	-0.03%
2019/04/30	1	56.70	6	57.00	57.00	-5	6,883	-0.07%
2019/04/29	5	56.18	36	55.37	55.40	-31	6,868	-0.45%
2019/04/26	15	57.61	25	57.56	57.10	-10	6,828	-0.15%
2019/04/24	2	59.40	0	0.00	58.70	2	6,943	0.03%
2019/04/23	20	59.30	1	58.80	59.90	19	6,911	0.27%
2019/04/22	0	0.00	2	59.70	58.80	-2	6,873	-0.03%
2019/04/19	1	58.00	4	58.13	58.50	-3	6,956	-0.04%
2019/04/18	14	58.69	1	60.50	58.10	13	6,932	0.19%
2019/04/17	3	60.67	0	0.00	59.60	3	6,917	0.04%
2019/04/16	6	60.58	8	60.65	60.60	-2	6,899	-0.03%
2019/04/15	26	62.14	34	62.97	61.10	-8	6,995	-0.11%
2019/04/12	3	59.23	0	0.00	59.60	3	6,710	0.04%
2019/04/11	5	58.30	1	58.50	58.00	4	6,682	0.06%
2019/04/10	0	0.00	9	59.82	59.40	-9	6,618	-0.14%
2019/04/09	8	60.39	15	60.31	60.30	-7	6,559	-0.11%
2019/04/08	30	61.82	27	62.00	61.70	3	6,502	0.05%
2019/04/03	4	60.03	4	60.30	60.00	0	6,381	0.00%
2019/04/02	23	59.59	34	59.75	59.60	-11	6,346	-0.17%
2019/04/01	35	59.07	34	60.00	59.40	1	6,285	0.02%
2019/03/29	2	58.10	3	58.10	58.20	-1	6,159	-0.02%
2019/03/28	19	57.82	11	57.74	58.10	8	6,165	0.13%
2019/03/27	5	57.90	7	57.90	58.10	-2	6,192	-0.03%
2019/03/26	9	57.87	1	57.70	57.60	8	6,158	0.13%
2019/03/25	8	57.39	10	57.38	57.50	-2	6,139	-0.03%
2019/03/22	16	59.22	14	60.75	59.10	2	6,089	0.03%
2019/03/21	20	60.83	28	61.04	60.50	-8	6,019	-0.13%
2019/03/20	20	59.87	20	60.15	60.10	0	5,947	0.00%
2019/03/19	44	59.26	112	59.55	60.10	-68	5,852	-1.16%	大賣/
2019/03/18	2	56.20	1	56.80	55.50	1	5,334	0.02%
2019/03/15	7	55.37	6	55.50	55.30	1	5,433	0.02%
2019/03/14	2	55.30	1	55.30	54.90	1	5,714	0.02%
2019/03/13	1	54.70	1	54.90	55.00	0	5,895	0.00%
2019/03/12	3	55.33	1	54.60	54.50	2	5,936	0.03%
2019/03/11	7	55.29	24	55.25	55.00	-17	6,024	-0.28%
2019/03/08	4	54.13	14	54.53	54.30	-10	6,167	-0.16%
2019/03/07	4	53.00	0	0.00	53.00	4	6,259	0.06%
2019/03/06	4	54.48	0	0.00	54.60	4	6,341	0.06%
2019/03/05	14	53.46	14	53.31	53.80	0	6,336	0.00%
2019/03/04	2	52.65	3	52.50	52.50	-1	6,321	-0.02%
2019/02/27	9	52.67	36	52.28	52.30	-27	6,369	-0.42%
2019/02/26	0	0.00	2	52.95	52.50	-2	6,482	-0.03%
2019/02/25	0	0.00	1	53.50	53.20	-1	6,681	-0.01%
2019/02/22	4	53.58	0	0.00	53.50	4	6,774	0.06%
2019/02/21	11	55.00	16	54.74	54.40	-5	6,807	-0.07%
2019/02/20	1	54.00	5	54.70	54.30	-4	6,657	-0.06%
2019/02/19	0	0.00	3	53.23	53.70	-3	6,603	-0.05%
2019/02/18	4	52.35	0	0.00	52.00	4	6,641	0.06%
2019/02/15	7	52.77	4	52.28	52.40	3	7,038	0.04%
2019/02/14	5	53.72	8	55.03	53.10	-3	7,195	-0.04%
2019/02/13	12	52.59	0	0.00	52.20	12	7,106	0.17%
2019/02/12	1	52.50	4	53.78	54.20	-3	7,212	-0.04%
2019/02/11	1	51.30	2.1	51.52	52.00	-1.1	7,137	-0.02%
2019/01/30	1	52.30	0	0.00	50.90	1	7,254	0.01%
2019/01/29	1	51.00	2	50.80	51.80	-1	7,308	-0.01%
2019/01/28	5	51.40	10	51.77	51.60	-5	7,372	-0.07%
2019/01/25	20	49.93	12	50.10	50.30	8	7,634	0.10%
2019/01/24	0	0.00	1	49.50	49.30	-1	7,777	-0.01%
2019/01/23	0	0.00	3	49.80	49.65	-3	7,877	-0.04%
2019/01/22	0	0.00	1	49.70	49.40	-1	7,930	-0.01%
2019/01/21	3	50.13	5	49.77	49.60	-2	8,009	-0.02%
2019/01/18	5	49.15	0	0.00	49.45	5	8,180	0.06%
2019/01/17	15	49.66	0	0.00	49.35	15	8,256	0.18%
2019/01/16	1	50.70	10	51.37	51.80	-9	8,237	-0.11%
2019/01/15	4	50.58	3	51.07	50.70	1	8,293	0.01%
2019/01/14	5	50.30	0	0.00	50.50	5	8,449	0.06%
2019/01/11	5	51.28	2	52.65	50.70	3	8,592	0.03%
2019/01/09	0	0.00	5	51.44	51.60	-5	8,609	-0.06%
2019/01/08	0	0.00	21	50.08	50.60	-21	8,576	-0.24%
2019/01/07	12	50.91	23	50.53	50.30	-11	8,570	-0.13%
2019/01/04	9	46.29	10	47.26	48.50	-1	8,513	-0.01%
2019/01/03	7	46.74	5	47.03	46.60	2	8,602	0.02%
2019/01/02	3	47.83	0	0.00	47.50	3	8,809	0.03%
2018/12/28	1	48.15	30	48.05	48.30	-29	8,878	-0.33%
2018/12/27	5	48.28	4	48.60	48.00	1	9,013	0.01%
2018/12/26	2	47.10	6	48.48	47.10	-4	9,083	-0.04%
2018/12/25	14	47.00	0	0.00	48.20	14	9,276	0.15%
2018/12/24	21	47.93	0	0.00	47.85	21	9,394	0.22%
2018/12/21	5	46.91	15	47.80	49.00	-10	9,683	-0.10%
2018/12/20	7	47.43	0	0.00	47.00	7	9,656	0.07%
2018/12/19	1	48.10	3	48.20	48.10	-2	9,624	-0.02%
2018/12/18	16	48.22	0	0.00	48.00	16	9,619	0.17%
2018/12/17	1	48.80	0	0.00	48.80	1	9,591	0.01%
2018/12/14	5	48.59	15	49.17	49.35	-10	9,598	-0.10%
2018/12/13	6	48.93	2	49.30	49.30	4	9,544	0.04%
2018/12/12	3	49.68	7	49.70	49.45	-4	9,529	-0.04%
2018/12/11	20	47.78	8	48.04	48.30	12	9,458	0.13%
2018/12/10	18	47.31	8	47.84	46.90	10	9,421	0.11%
2018/12/07	27	49.82	8	49.70	49.35	19	9,252	0.21%
2018/12/06	13	52.34	15	52.65	51.50	-2	8,950	-0.02%
2018/12/05	3	54.93	40	54.75	54.90	-37	8,793	-0.42%
2018/12/04	12	56.10	3	56.63	56.00	9	8,855	0.10%
2018/12/03	2	55.05	5	55.16	56.10	-3	8,835	-0.03%
2018/11/30	7	53.44	17	54.08	52.90	-10	8,718	-0.11%
2018/11/29	0	0.00	23	51.83	52.00	-23	8,458	-0.27%
2018/11/28	1	51.60	2	50.90	51.90	-1	8,366	-0.01%
2018/11/27	1	49.70	7	50.43	51.00	-6	8,404	-0.07%
2018/11/26	6	49.30	0	0.00	49.40	6	8,372	0.07%
2018/11/23	13	49.01	2	48.70	48.70	11	8,377	0.13%
2018/11/22	14	52.21	5	52.22	50.60	9	8,321	0.11%
2018/11/21	21	53.04	19	53.06	53.10	2	8,119	0.02%
2018/11/20	2	52.70	1	52.50	52.70	1	8,002	0.01%
2018/11/19	2	53.50	14	53.66	53.40	-12	7,924	-0.15%
2018/11/16	7	52.34	9	51.99	51.60	-2	7,764	-0.03%
2018/11/15	1	52.90	17	51.91	52.40	-16	7,696	-0.21%
2018/11/14	13	51.97	28	52.95	52.50	-15	7,556	-0.20%
2018/11/13	3	49.28	5	50.06	49.50	-2	7,234	-0.03%
2018/11/12	1	49.40	0	0.00	48.95	1	7,046	0.01%
2018/11/09	2	48.00	11	48.44	48.90	-9	6,990	-0.13%
2018/11/08	4	48.53	4	47.43	47.05	0	6,783	0.00%
2018/11/07	14	47.62	13	47.81	47.95	1	6,736	0.01%
2018/11/06	14	47.71	14	48.23	46.30	0	6,684	0.00%
2018/11/05	6	47.07	0	0.00	47.40	6	6,588	0.09%
2018/11/02	20	48.25	4	48.26	48.20	16	6,511	0.25%
2018/11/01	2	49.40	7	50.32	51.30	-5	6,165	-0.08%
2018/10/31	8	49.04	11	49.41	48.00	-3	6,075	-0.05%
2018/10/30	3	47.98	3	48.55	48.50	0	6,028	0.00%
2018/10/29	2	46.93	6	46.50	47.65	-4	6,022	-0.07%
2018/10/26	16	48.52	4	46.73	46.00	12	6,001	0.20%
2018/10/25	6	48.51	0	0.00	48.45	6	5,967	0.10%
2018/10/24	4	51.08	7	51.53	50.90	-3	5,993	-0.05%
2018/10/23	5	51.86	5	51.30	50.70	0	5,973	0.00%
2018/10/22	4	52.23	4	52.73	52.30	0	6,050	0.00%
2018/10/19	1	49.15	9	48.97	50.70	-8	5,930	-0.13%
2018/10/18	1	49.70	3	49.30	48.45	-2	5,829	-0.03%
2018/10/17	6	48.77	0	0.00	48.25	6	5,994	0.10%
2018/10/12	0	0.00	9	45.44	47.00	-9	6,344	-0.14%
2018/10/11	24	44.73	95	44.33	44.45	-71	6,514	-1.09%
2018/10/09	12	49.49	3	49.82	48.75	9	6,289	0.14%
2018/10/08	21	53.92	1	54.40	53.40	20	6,050	0.33%
2018/10/05	13	54.41	18	54.27	53.30	-5	5,974	-0.08%
2018/10/04	4	55.70	12	55.55	56.70	-8	5,850	-0.14%
2018/10/03	12	56.53	5	57.46	56.10	7	5,789	0.12%
2018/10/02	14	56.60	129	55.90	55.70	-115	5,593	-2.06%	大賣/鉅額交易
2018/10/01	131	56.44	14	55.76	57.50	117	5,482	2.13%	大買/鉅額交易
2018/09/28	1	52.50	1	52.30	52.40	0	5,263	0.00%
2018/09/26	3	51.73	2	51.85	51.70	1	5,240	0.02%
2018/09/25	1	51.70	0	0.00	51.50	1	5,224	0.02%
2018/09/21	1	50.70	4	51.00	51.40	-3	5,236	-0.06%
2018/09/20	3	50.20	0	0.00	50.20	3	5,264	0.06%
2018/09/19	0	0.00	6	51.17	50.90	-6	5,261	-0.11%
2018/09/18	4	50.18	0	0.00	50.30	4	5,259	0.08%
2018/09/14	2	51.45	0	0.00	52.00	2	5,238	0.04%
2018/09/13	10	51.20	0	0.00	50.70	10	5,246	0.19%
2018/09/12	1	49.40	2	50.00	51.30	-1	5,242	-0.02%
2018/09/11	1	50.00	3	50.10	50.50	-2	5,246	-0.04%
2018/09/10	11	49.90	46	48.71	48.20	-35	5,217	-0.67%
2018/09/07	7	52.60	19	52.14	51.40	-12	5,124	-0.23%
2018/09/06	16	56.13	9	57.09	55.10	7	5,042	0.14%
2018/09/05	6	55.00	4	55.03	54.80	2	4,910	0.04%
2018/09/04	2	55.20	1	55.70	54.80	1	4,947	0.02%
2018/09/03	6	54.92	4	54.60	54.60	2	4,929	0.04%
2018/08/31	3	57.60	0	0.00	57.50	3	4,856	0.06%
2018/08/30	3	59.13	0	0.00	58.50	3	5,008	0.06%
2018/08/29	3	55.90	2	56.40	58.40	1	5,200	0.02%
2018/08/28	0	0.00	4	56.00	55.50	-4	5,216	-0.08%
2018/08/27	5	54.20	9	54.64	55.20	-4	5,241	-0.08%
2018/08/23	0	0.00	7	54.20	53.90	-7	5,307	-0.13%
2018/08/22	17	54.06	10	54.53	54.30	7	5,357	0.13%
2018/08/21	0	0.00	1	53.90	53.50	-1	5,428	-0.02%
2018/08/20	16	53.71	1	56.40	53.30	15	5,452	0.28%
2018/08/17	1	57.30	5	57.32	56.90	-4	5,360	-0.07%
2018/08/16	13	56.11	10	56.98	56.70	3	5,465	0.05%
2018/08/15	4	57.95	51	57.94	57.60	-47	5,472	-0.86%
2018/08/14	10	59.10	1	58.00	58.90	9	5,475	0.16%
2018/08/13	25	58.98	1	57.60	58.20	24	5,609	0.43%
2018/08/10	11	61.78	0	0.00	61.30	11	5,574	0.20%
2018/08/09	0	0.00	1	61.80	61.70	-1	5,699	-0.02%
2018/08/07	8	62.80	0	0.00	62.30	8	5,763	0.14%
2018/08/06	1	62.30	4	63.05	63.10	-3	5,704	-0.05%
2018/08/03	33	61.70	0	0.00	61.80	33	5,672	0.58%
2018/08/02	0	0.00	2	62.10	61.10	-2	5,662	-0.04%
2018/08/01	6	62.70	4	63.08	62.50	2	5,636	0.04%
2018/07/31	4	61.03	10	61.80	60.60	-6	5,546	-0.11%
2018/07/30	5	60.66	14	60.56	60.40	-9	5,491	-0.16%
2018/07/27	4	60.05	27	60.58	62.20	-23	5,676	-0.41%
2018/07/26	5	60.78	3	61.27	61.00	2	5,536	0.04%
2018/07/25	1	61.40	3	61.43	60.80	-2	5,528	-0.04%
2018/07/24	24	61.35	6	61.73	61.10	18	5,503	0.33%
2018/07/23	23	64.89	7	63.84	63.60	16	5,308	0.30%
2018/07/20	1	67.40	0	0.00	67.80	1	5,209	0.02%
2018/07/19	12	67.89	9	68.09	66.30	3	5,284	0.06%
2018/07/18	17	65.90	24	65.77	67.90	-7	5,321	-0.13%
2018/07/17	2	62.50	0	0.00	62.30	2	5,165	0.04%
2018/07/16	4	62.70	0	0.00	62.90	4	5,326	0.08%
2018/07/13	3	62.10	3	63.10	62.40	0	5,435	0.00%
2018/07/11	0	0.00	6	60.87	60.50	-6	6,117	-0.10%
2018/07/09	1	61.70	6	61.40	61.00	-5	6,770	-0.07%
2018/07/06	3	60.57	0	0.00	61.10	3	6,760	0.04%
2018/07/05	5	62.98	5	63.20	61.70	0	6,752	0.00%
2018/07/03	1	63.10	0	0.00	62.20	1	6,799	0.01%
2018/06/29	0	0.00	1	64.20	64.40	-1	6,841	-0.01%
2018/06/27	4	63.30	0	0.00	62.70	4	6,849	0.06%
2018/06/26	0	0.00	2	62.10	62.60	-2	6,878	-0.03%
2018/06/25	2	63.40	3	63.00	63.00	-1	6,880	-0.01%
2018/06/22	1	63.00	0	0.00	62.40	1	6,917	0.01%
2018/06/21	1	64.00	2	64.05	64.00	-1	6,896	-0.01%
2018/06/20	3	63.43	1	63.30	63.30	2	6,947	0.03%
2018/06/19	6	65.45	0	0.00	65.00	6	6,953	0.09%
2018/06/15	1	66.30	2	65.85	66.40	-1	6,975	-0.01%
2018/06/14	8	66.25	5	66.94	65.50	3	6,966	0.04%
2018/06/13	1	65.60	0	0.00	65.50	1	7,088	0.01%
2018/06/12	8	65.64	4	65.30	65.10	4	7,191	0.06%
2018/06/11	4	66.50	0	0.00	66.20	4	7,214	0.06%
2018/06/08	1	66.80	0	0.00	66.70	1	7,249	0.01%
2018/06/07	38	67.86	4	67.25	66.80	34	7,316	0.46%
2018/06/06	28	69.33	7	69.67	69.50	21	7,194	0.29%
2018/06/05	0	0.00	2	67.05	67.30	-2	7,006	-0.03%
2018/06/04	1	65.60	1	65.90	65.70	0	7,034	0.00%
2018/06/01	5	64.46	1	64.80	64.80	4	7,030	0.06%
2018/05/31	1	66.00	0	0.00	64.30	1	7,037	0.01%
2018/05/30	0	0.00	43	66.59	65.80	-43	7,034	-0.61%
2018/05/29	1	67.30	0	0.00	66.00	1	7,029	0.01%
2018/05/28	42	65.60	1	66.80	66.80	41	6,988	0.59%
2018/05/25	1	66.10	0	0.00	65.90	1	7,093	0.01%
2018/05/24	3	65.97	6	66.13	66.60	-3	7,119	-0.04%
2018/05/23	0	0.00	10	64.98	65.10	-10	7,096	-0.14%
2018/05/22	0	0.00	1	64.70	64.50	-1	7,150	-0.01%
2018/05/21	20	66.05	7	65.37	65.10	13	7,327	0.18%
2018/05/18	2	64.40	0	0.00	64.40	2	7,305	0.03%
2018/05/17	1	64.50	7	64.94	64.20	-6	7,663	-0.08%
2018/05/16	1	63.00	0	0.00	63.00	1	7,943	0.01%
2018/05/14	1	64.40	0	0.00	63.80	1	8,670	0.01%
2018/05/11	1	64.30	3	64.73	64.50	-2	8,955	-0.02%
2018/05/10	2	64.65	8	64.71	64.50	-6	9,567	-0.06%
2018/05/09	3	63.80	1	63.00	63.00	2	9,803	0.02%
2018/05/08	2	62.80	5	63.96	63.80	-3	10,168	-0.03%
2018/05/07	2	61.90	13	62.40	62.70	-11	10,436	-0.11%
2018/05/04	25	60.52	2	61.06	61.20	23	10,847	0.21%
2018/05/03	13	64.71	8	64.85	63.80	5	10,823	0.05%
2018/05/02	1	64.60	1	65.80	65.60	0	11,215	0.00%
2018/04/27	0	0.00	2	64.35	64.20	-2	11,456	-0.02%
2018/04/26	3	63.90	1	64.70	63.50	2	11,494	0.02%
2018/04/25	1	64.60	16	64.49	65.50	-15	11,423	-0.13%
2018/04/24	21	62.90	7	63.16	62.90	14	11,292	0.12%
2018/04/23	20	66.68	5	66.20	66.00	15	11,038	0.14%
2018/04/20	7.3	68.66	8	69.18	68.10	-0.7	10,952	-0.01%
2018/04/19	19	67.87	6	68.10	67.80	13	10,791	0.12%
2018/04/18	49	69.34	40	69.84	68.50	9	10,695	0.08%
2018/04/17	28	74.45	6	71.30	71.00	22	10,337	0.21%
2018/04/16	12	78.71	13	79.58	78.20	-1	10,028	-0.01%
2018/04/13	20	77.83	42.9	78.77	77.50	-22.9	9,783	-0.23%
2018/04/12	0	0.00	6	71.85	72.60	-6	9,424	-0.06%
2018/04/10	0	0.00	0	71.70	71.70	0	9,573	0.00%
2018/04/09	0	0.00	3	72.57	72.70	-3	9,556	-0.03%
2018/04/03	2	70.90	3	71.53	71.20	-1	9,530	-0.01%
2018/04/02	1	72.90	9	73.10	72.50	-8	9,489	-0.08%
2018/03/31	2	72.95	2	73.20	72.80	0	9,492	0.00%
2018/03/30	4	73.80	3	72.70	72.70	1	9,500	0.01%
2018/03/29	1	72.60	0	0.00	72.40	1	9,550	0.01%
2018/03/28	4	73.18	4	73.40	72.90	0	9,532	0.00%
2018/03/27	0	0.00	5	73.84	73.10	-5	9,510	-0.05%
2018/03/26	5	71.52	1	71.40	71.40	4	9,514	0.04%
2018/03/23	12	70.46	6	70.42	71.10	6	9,584	0.06%
2018/03/22	20	73.67	8	73.93	72.50	12	9,572	0.13%
2018/03/21	3	73.87	1	73.50	73.50	2	9,582	0.02%
2018/03/20	5	73.42	2	73.45	73.40	3	9,571	0.03%
2018/03/19	43	74.86	11	75.14	74.10	32	9,578	0.33%
2018/03/16	4	73.63	8	73.80	73.50	-4	9,445	-0.04%
2018/03/15	9	72.90	13	72.96	72.90	-4	9,417	-0.04%
2018/03/14	11	72.38	8	72.61	71.90	3	9,447	0.03%
2018/03/13	4	73.55	13	73.47	73.20	-9	9,506	-0.09%
2018/03/12	9	71.99	22	71.95	71.90	-13	9,604	-0.14%
2018/03/09	17	71.31	10	72.40	70.90	7	9,821	0.07%
2018/03/08	20	72.47	22	72.09	72.10	-2	9,799	-0.02%
2018/03/07	3	69.97	3	70.23	70.20	0	9,717	0.00%
2018/03/06	27	69.94	3	70.13	70.00	24	9,756	0.25%
2018/03/05	39	70.83	6	71.90	70.00	33	9,774	0.34%
2018/03/02	14	71.13	14	71.45	71.00	0	9,787	0.00%
2018/03/01	9	71.73	13	71.70	71.90	-4	9,791	-0.04%
2018/02/27	42	73.74	33	74.42	72.60	9	9,849	0.09%
2018/02/26	12	72.78	7	73.23	73.20	5	9,747	0.05%
2018/02/23	12	73.06	12	73.25	72.90	0	9,745	0.00%
2018/02/22	18	73.18	5	73.30	72.50	13	9,784	0.13%
2018/02/21	44	73.83	4	73.80	73.70	40	9,834	0.41%
2018/02/12	6	69.73	18	70.64	68.90	-12	9,840	-0.12%
2018/02/09	57	66.94	31	67.12	69.80	26	9,841	0.26%
2018/02/08	40	73.12	27	71.33	70.80	13	9,486	0.14%
2018/02/07	26	78.44	29	78.41	75.50	-3	9,260	-0.03%
2018/02/06	33.3	78.90	8	76.55	76.60	25.3	9,230	0.27%
2018/02/05	29.4	85.37	30	85.54	85.00	-0.6	8,934	-0.01%
2018/02/02	71	92.74	60	92.59	91.40	11	8,933	0.12%
2018/02/01	21	102.90	14	101.82	101.50	7	8,656	0.08%
2018/01/31	47	100.92	32	102.56	104.00	15	8,489	0.18%
2018/01/30	36	101.64	163	101.48	99.50	-127	8,227	-1.54%	大賣/鉅額交易
2018/01/29	52	100.86	57	100.82	100.50	-5	8,091	-0.06%
2018/01/26	21	96.41	39	96.73	96.80	-18	7,838	-0.23%
2018/01/25	13	94.75	26	95.64	94.70	-13	7,710	-0.17%
2018/01/24	130	92.53	5	91.60	92.90	125	7,540	1.66%	大買/鉅額交易
2018/01/23	8	90.39	16	89.28	88.30	-8	7,405	-0.11%
2018/01/22	11	88.78	2	88.70	88.70	9	7,440	0.12%
2018/01/19	0	0.00	5	87.50	86.70	-5	7,471	-0.07%
2018/01/18	24	87.89	0	0.00	86.70	24	7,480	0.32%
2018/01/17	3	86.90	0	0.00	87.60	3	7,547	0.04%
2018/01/16	3	87.80	23	87.80	87.60	-20	7,569	-0.26%
2018/01/15	0	0.00	1	86.40	86.40	-1	7,571	-0.01%
2018/01/12	6	85.97	1	86.00	86.10	5	7,609	0.07%
2018/01/11	3	84.63	0	0.00	84.70	3	7,656	0.04%
2018/01/10	0	0.00	4	85.02	84.50	-4	7,841	-0.05%
2018/01/09	4	86.50	0	0.00	85.80	4	7,898	0.05%
2018/01/08	1	88.20	4	88.03	87.20	-3	7,993	-0.04%
2018/01/05	10	88.82	2	89.90	87.20	8	7,976	0.10%
2018/01/04	1	84.60	0	0.00	85.80	1	7,890	0.01%
2018/01/03	0	0.00	34	84.60	84.40	-34	7,991	-0.43%