泰鼎-KY (4927)-永豐金-竹北券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

股價
41.50
漲跌
▲0.40
漲幅
+0.97%
成交量
723張
產業
上市電子零組件類股
482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

泰鼎-KY (4927)籌碼相關－永豐金-竹北券商分點個股進出

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-竹北券商分點個股進出
永豐金-竹北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
2024/05/16	1	41.60	0	0.00	41.50	1	748	0.13%
2024/04/30	0	0.00	2	41.65	41.40	-2	705	-0.28%
2024/04/29	0	0.00	10	40.46	40.70	-10	694	-1.44%
2024/04/24	0	0.00	2	39.95	39.65	-2	680	-0.29%
2024/04/10	2	40.03	1	40.00	40.00	1	641	0.16%
2024/04/08	0	0.00	3	39.50	39.50	-3	629	-0.48%
2024/04/03	1	39.00	4	39.00	39.00	-3	621	-0.48%
2024/04/02	2	39.80	0	0.00	39.35	2	612	0.33%
2024/03/29	1.1	40.06	0	0.00	40.35	1.1	585	0.18%
2024/03/28	4.1	40.07	1	40.10	40.10	3.1	566	0.54%
2024/03/26	3	40.77	0	0.00	40.70	3	545	0.55%
2024/03/25	2	41.75	2	42.10	42.20	0	534	0.00%
2024/03/21	0	0.00	2	41.65	41.55	-2	520	-0.38%
2024/03/20	0	41.40	0	0.00	41.00	0	519	0.00%
2024/03/19	3	41.13	0	0.00	41.15	3	515	0.58%
2024/03/18	1	41.00	3	41.30	41.70	-2	504	-0.40%
2024/03/15	4	40.46	2	41.05	40.45	2	486	0.41%
2024/03/14	0	0.00	3	41.28	41.25	-3	474	-0.63%
2024/03/13	1	40.50	1	40.65	40.20	0	459	0.00%
2024/03/12	6	42.64	0	0.00	42.15	6	426	1.41%
2024/03/08	2	43.20	0	0.00	42.35	2	378	0.53%
2024/03/06	2	43.25	3	44.77	43.75	-1	336	-0.30%
2024/03/05	1.1	43.23	0	0.00	42.90	1.1	301	0.36%
2024/03/04	0	44.51	1	44.65	44.65	-1	272	-0.36%
2024/03/01	2	45.47	0	0.00	45.45	2	258	0.78%
2024/02/29	2.1	46.19	0	0.00	45.90	2.1	244	0.84%
2024/02/27	3	47.02	0	0.00	46.80	3	224	1.34%
2024/02/21	1	49.90	0	0.00	49.90	1	222	0.45%
2024/02/16	0	0.00	8	49.94	49.90	-8	221	-3.61%
2024/02/05	1	46.85	0	0.00	47.00	1	211	0.47%
2024/01/31	1	47.40	0.6	47.40	47.40	0.4	214	0.19%
2024/01/30	2	48.10	0	0.00	47.85	2	220	0.91%
2024/01/29	0	0.00	3	49.00	48.60	-3	226	-1.33%
2024/01/26	2	48.10	0	0.00	48.35	2	236	0.85%
2024/01/17	2	47.60	0	0.00	47.65	2	314	0.64%
2024/01/15	1	48.85	0	0.00	49.30	1	317	0.32%
2024/01/12	1	48.90	0	0.00	48.85	1	327	0.30%
2024/01/11	0	0.00	3	48.80	48.70	-3	331	-0.90%
2024/01/10	2	49.30	1	49.30	48.85	1	338	0.30%
2023/12/18	1	50.90	1	50.20	50.20	0	438	0.00%
2023/12/14	0	0.00	1	50.80	50.30	-1	441	-0.23%
2023/12/11	1	50.20	0	0.00	50.40	1	483	0.21%
2023/11/29	0	0.00	2	50.45	50.40	-2	612	-0.33%
2023/11/28	1	49.25	1	49.85	49.90	0	618	0.00%
2023/11/27	1	49.70	0	0.00	49.15	1	631	0.16%
2023/11/24	1	50.60	0	0.00	50.10	1	653	0.15%
2023/11/21	0	0.00	2	50.20	50.10	-2	650	-0.31%
2023/11/17	2	48.50	0	0.00	48.60	2	650	0.31%
2023/11/15	0	0.00	2	47.80	48.10	-2	664	-0.30%
2023/11/14	2	46.75	0	0.00	46.75	2	668	0.30%
2023/11/13	0	0.00	1	47.25	47.30	-1	675	-0.15%
2023/11/10	3	46.25	0	0.00	46.55	3	678	0.44%
2023/11/02	0	0.00	1	47.20	46.90	-1	749	-0.13%
2023/11/01	4	45.88	0	0.00	45.60	4	760	0.53%
2023/10/30	2	46.80	4	47.76	47.50	-2	772	-0.26%
2023/10/27	1	47.90	0	0.00	46.85	1	768	0.13%
2023/10/26	0	0.00	2	48.33	47.90	-2	764	-0.26%
2023/10/25	1	49.75	4	49.20	49.10	-3	759	-0.39%
2023/10/24	2	50.40	0	0.00	49.90	2	754	0.27%
2023/10/23	0	0.00	2	50.80	50.80	-2	758	-0.26%
2023/10/20	0	0.00	1	49.95	49.95	-1	762	-0.13%
2023/10/18	3	51.70	0	0.00	51.60	3	767	0.39%
2023/10/17	0	0.00	2	53.10	52.80	-2	764	-0.26%
2023/10/16	4	52.35	0	0.00	52.20	4	780	0.51%
2023/10/13	4	52.80	0	0.00	52.80	4	797	0.50%
2023/10/12	0	0.00	4	53.40	53.50	-4	821	-0.49%
2023/10/11	3	53.10	2	52.80	52.50	1	842	0.12%
2023/10/06	4	53.90	43	53.08	52.70	-39	861	-4.52%
2023/10/05	1	57.10	0	0.00	56.70	1	833	0.12%
2023/10/04	1	56.50	1	57.00	57.00	0	850	0.00%
2023/10/03	1	57.70	0	0.00	57.20	1	866	0.12%
2023/10/02	0	0.00	1	57.40	57.80	-1	890	-0.11%
2023/09/28	0	0.00	3	55.97	56.30	-3	946	-0.32%
2023/09/27	3	55.27	0	0.00	55.00	3	1,018	0.29%
2023/09/26	1	56.70	0	0.00	56.60	1	1,135	0.09%
2023/09/25	0	0.00	1	57.60	57.30	-1	1,169	-0.09%
2023/09/22	1	56.60	0	0.00	56.80	1	1,182	0.08%
2023/09/18	0	0.00	2	58.00	58.00	-2	1,194	-0.17%
2023/09/15	1	57.10	1	57.50	57.50	0	1,178	0.00%
2023/09/14	0	0.00	2	56.60	56.80	-2	1,187	-0.17%
2023/09/11	3	55.20	0	0.00	55.10	3	1,192	0.25%
2023/09/08	1	56.10	2	56.70	56.60	-1	1,201	-0.08%
2023/09/07	1	56.40	0	0.00	56.10	1	1,204	0.08%
2023/09/06	2	56.50	2	57.50	57.00	0	1,200	0.00%
2023/09/04	1	59.20	0	0.00	58.80	1	1,174	0.09%
2023/08/30	1	56.40	2	57.30	56.60	-1	1,275	-0.08%
2023/08/29	1	54.00	0	0.00	54.00	1	1,264	0.08%
2023/08/28	0	0.00	2	53.30	53.00	-2	1,275	-0.16%
2023/08/24	0	0.00	2	52.50	52.50	-2	1,345	-0.15%
2023/08/16	0	0.00	1	52.30	52.30	-1	1,453	-0.07%
2023/08/15	3	52.70	0	0.00	52.70	3	1,466	0.20%
2023/08/14	4	54.98	0	0.00	54.60	4	1,451	0.28%
2023/08/10	0	0.00	1	61.60	61.60	-1	1,478	-0.07%
2023/08/09	1	62.10	0	0.00	61.60	1	1,472	0.07%
2023/08/07	0	0.00	4	60.10	61.00	-4	1,463	-0.27%
2023/08/04	2	57.70	0	0.00	57.70	2	1,453	0.14%
2023/08/01	1	61.40	0	0.00	61.40	1	1,449	0.07%
2023/07/31	1	61.80	0	0.00	62.00	1	1,445	0.07%
2023/07/27	0	0.00	2	63.00	63.10	-2	1,432	-0.14%
2023/07/26	2	62.30	0	0.00	61.90	2	1,431	0.14%
2023/07/25	0	0.00	2	64.00	63.40	-2	1,429	-0.14%
2023/07/21	2	63.10	0	0.00	63.20	2	1,433	0.14%
2023/07/20	0	0.00	2	65.45	65.10	-2	1,449	-0.14%
2023/07/19	2	65.10	2	63.95	63.90	0	1,450	0.00%
2023/07/13	0	0.00	1	67.70	67.10	-1	1,439	-0.07%
2023/07/11	0	0.00	1	66.90	66.90	-1	1,426	-0.07%
2023/07/10	2	66.15	0	0.00	66.00	2	1,502	0.13%
2023/07/07	0	0.00	4	65.08	66.80	-4	1,574	-0.25%
2023/07/06	2	64.55	1.1	64.20	65.80	0.9	1,633	0.05%
2023/07/04	6.1	71.02	3	66.20	70.20	3.1	1,531	0.20%
2023/06/28	0	0.00	1	60.20	60.00	-1	1,381	-0.07%
2023/06/27	1	59.70	0	0.00	59.60	1	1,384	0.07%
2023/06/20	1	60.40	1	61.10	60.80	0	1,387	0.00%
2023/06/16	0	0.00	3	62.70	62.30	-3	1,377	-0.22%
2023/06/15	0	0.00	1	63.30	63.10	-1	1,374	-0.07%
2023/06/14	1	62.20	0	0.00	62.20	1	1,365	0.07%
2023/06/08	0	0.00	1	65.10	64.70	-1	1,344	-0.07%
2023/06/07	1	63.90	0	0.00	64.70	1	1,344	0.07%
2023/06/06	27	64.66	24	64.86	64.80	3	1,326	0.23%
2023/06/05	5	62.50	5	62.90	63.80	0	1,275	0.00%
2023/06/02	0	0.00	1	61.50	61.70	-1	1,245	-0.08%
2023/05/31	0	0.00	1	63.30	63.00	-1	1,256	-0.08%
2023/05/29	0	0.00	1	60.90	60.80	-1	1,232	-0.08%
2023/05/25	0	0.00	3	61.70	61.30	-3	1,216	-0.25%
2023/05/22	3	61.90	2	61.30	61.50	1	1,318	0.08%
2023/05/19	1	60.10	0	0.00	59.60	1	1,270	0.08%
2023/05/17	0	0.00	1	59.70	59.70	-1	1,244	-0.08%
2023/05/16	1	57.40	1	56.80	57.20	0	1,197	0.00%
2023/05/10	0	54.90	0	0.00	55.90	0	1,203	0.00%
2023/05/08	1	53.70	1	54.40	55.30	0	1,226	0.00%
2023/05/05	1	54.80	0	0.00	54.50	1	1,221	0.08%
2023/05/03	0	0.00	10	54.17	54.20	-10	1,251	-0.80%
2023/04/27	0	0.00	1	54.80	54.30	-1	1,263	-0.08%
2023/04/25	3	55.07	5	53.60	53.90	-2	1,252	-0.16%
2023/04/24	2	56.70	1	56.20	56.20	1	1,227	0.08%
2023/04/21	1	58.40	0	0.00	56.70	1	1,227	0.08%
2023/04/20	1	59.20	5	59.26	58.40	-4	1,207	-0.33%
2023/04/19	5	60.60	0	0.00	59.80	5	1,203	0.42%
2023/04/14	0	0.00	5	61.60	61.70	-5	1,163	-0.43%
2023/04/13	3	61.43	1	62.30	61.50	2	1,151	0.17%
2023/04/12	0	0.00	4	62.90	63.60	-4	1,060	-0.38%
2023/04/11	4	62.05	1	62.20	62.10	3	976	0.31%
2023/04/07	1	60.70	0	0.00	59.80	1	893	0.11%
2023/03/30	0	0.00	0	58.90	59.20	0	867	0.00%
2023/03/29	0	59.97	0	0.00	59.60	0	860	0.00%
2023/03/23	1	59.20	0	0.00	59.40	1	897	0.11%
2023/03/16	0	56.10	4	56.00	56.00	-4	932	-0.43%
2023/03/15	0	0.00	1	56.50	56.50	-1	950	-0.11%
2023/03/14	2	57.20	0	0.00	57.00	2	982	0.20%
2023/03/13	0	0.00	2	58.60	58.60	-2	996	-0.20%
2023/03/08	0	61.90	1	61.40	61.20	-1	1,091	-0.09%
2023/03/07	0	0.00	2	62.70	62.30	-2	1,128	-0.18%
2023/02/24	4	62.53	0	0.00	61.10	4	1,335	0.30%
2023/02/23	0	0.00	3	62.90	62.80	-3	1,332	-0.23%
2023/02/22	5	62.76	1	63.40	62.30	4	1,384	0.29%
2023/02/21	2	64.25	2	63.90	64.50	0	1,383	0.00%
2023/02/20	5	65.02	1	62.80	64.90	4	1,384	0.29%
2023/02/17	5	60.40	1	60.60	61.60	4	1,339	0.30%
2023/02/16	2	60.30	0	0.00	60.30	2	1,354	0.15%
2023/02/08	0	0.00	0.1	60.60	60.40	-0.1	1,761	0.00%
2023/02/07	0.1	60.60	0	0.00	60.60	0.1	1,818	0.00%
2023/01/31	0	0.00	2	58.00	58.10	-2	1,855	-0.11%
2023/01/11	0	0.00	14	55.90	56.20	-14	2,051	-0.68%
2023/01/05	0	0.00	10	54.04	53.80	-10	2,158	-0.46%
2023/01/04	0	0.00	8	54.04	53.50	-8	2,166	-0.37%
2023/01/03	1	52.90	1	53.40	53.60	0	2,201	0.00%
2022/12/30	1	53.10	6	53.77	53.30	-5	2,215	-0.23%
2022/12/29	0	0.00	14	52.91	53.30	-14	2,240	-0.62%
2022/12/26	0	0.00	1	54.80	54.60	-1	2,288	-0.04%
2022/12/22	0	0.00	1	55.40	54.90	-1	2,315	-0.04%
2022/12/21	0	0.00	1	55.20	54.60	-1	2,345	-0.04%
2022/12/20	2	54.65	0	0.00	55.10	2	2,360	0.08%
2022/12/19	1	57.10	1	57.00	56.70	0	2,384	0.00%
2022/12/16	1	57.80	2	58.00	57.50	-1	2,412	-0.04%
2022/12/15	1	59.10	1	59.90	58.90	0	2,412	0.00%
2022/12/13	1	58.90	5	59.18	59.20	-4	2,423	-0.17%
2022/12/12	2	59.10	2	59.45	59.50	0	2,431	0.00%
2022/12/09	2	58.70	0	0.00	58.70	2	2,452	0.08%
2022/12/08	6	58.60	1	58.80	58.50	5	2,507	0.20%
2022/12/06	3	59.93	1	59.50	59.50	2	2,550	0.08%
2022/12/05	0	0.00	2	60.90	61.00	-2	2,535	-0.08%
2022/12/02	1	61.10	1	60.90	60.80	0	2,533	0.00%
2022/11/30	1	59.90	2	60.00	59.90	-1	2,559	-0.04%
2022/11/29	3	58.87	2	59.50	59.50	1	2,584	0.04%
2022/11/28	0	0.00	7	60.50	59.30	-7	2,579	-0.27%
2022/11/24	2	56.80	20	57.60	58.40	-18	2,494	-0.72%
2022/11/22	0	0.00	2	54.70	55.80	-2	2,503	-0.08%
2022/11/21	1	54.30	0	0.00	54.30	1	2,511	0.04%
2022/11/18	11	55.47	10	55.35	55.30	1	2,529	0.04%
2022/11/17	18	55.85	2	55.90	55.90	16	2,533	0.63%
2022/11/16	0	0.00	2	55.05	55.20	-2	2,568	-0.08%
2022/11/15	0	0.00	4	54.75	54.80	-4	2,672	-0.15%
2022/11/14	0	0.00	2	53.65	54.20	-2	2,894	-0.07%
2022/11/11	11	54.00	25	53.79	53.10	-14	2,889	-0.48%
2022/11/10	0	0.00	4	55.35	55.10	-4	2,772	-0.14%
2022/11/09	5	55.30	3	55.10	55.90	2	2,749	0.07%
2022/11/08	4	54.68	9	54.53	54.40	-5	2,707	-0.18%
2022/11/07	6	53.63	12	53.13	53.50	-6	2,618	-0.23%
2022/11/04	6	53.50	9	53.36	53.50	-3	2,589	-0.12%
2022/11/03	26	52.73	0	0.00	53.10	26	2,522	1.03%
2022/11/02	3	51.70	1	52.40	51.90	2	2,493	0.08%
2022/11/01	1	50.30	1	50.60	50.70	0	2,461	0.00%
2022/10/31	0	0.00	1	49.00	49.40	-1	2,456	-0.04%
2022/10/28	1	48.60	0	0.00	48.30	1	2,476	0.04%
2022/10/27	0	0.00	4	49.20	49.35	-4	2,476	-0.16%
2022/10/26	4	48.45	1	48.45	48.20	3	2,471	0.12%
2022/10/25	1	50.50	0	0.00	50.00	1	2,459	0.04%
2022/10/21	0	0.00	1	50.80	50.30	-1	2,409	-0.04%
2022/10/20	1	49.80	0	0.00	50.30	1	2,390	0.04%
2022/10/19	3	52.27	4	53.20	51.60	-1	2,364	-0.04%
2022/10/18	0	0.00	2	51.15	51.50	-2	2,275	-0.09%
2022/10/17	1	47.70	1	49.45	49.45	0	2,245	0.00%
2022/10/14	0	0.00	6	48.52	49.15	-6	2,239	-0.27%
2022/10/13	5	47.25	0	0.00	46.25	5	2,233	0.22%
2022/10/12	0	0.00	1	49.80	49.55	-1	2,202	-0.05%
2022/10/11	3	49.15	0	0.00	48.85	3	2,200	0.14%
2022/10/07	2	52.60	3	52.73	52.60	-1	2,173	-0.05%
2022/10/06	3	51.67	2	52.45	52.20	1	2,177	0.05%
2022/10/05	1	51.50	2	52.30	51.70	-1	2,183	-0.05%
2022/10/04	0	0.00	3	50.93	51.40	-3	2,170	-0.14%
2022/10/03	1	48.85	0	0.00	49.80	1	2,161	0.05%
2022/09/30	1	48.35	1	49.65	49.80	0	2,167	0.00%
2022/09/28	9	51.18	5	49.90	49.50	4	2,208	0.18%
2022/09/27	3	51.40	5	52.64	53.60	-2	2,273	-0.09%
2022/09/26	7	52.67	5	53.10	51.30	2	2,288	0.09%
2022/09/23	4	54.35	0	0.00	54.60	4	2,271	0.18%
2022/09/22	1	55.80	0	0.00	55.70	1	2,257	0.04%
2022/09/20	0	0.00	1	57.50	57.80	-1	2,247	-0.04%
2022/09/19	7	57.97	0	0.00	57.30	7	2,247	0.31%
2022/09/16	3	59.70	0	0.00	58.90	3	2,240	0.13%
2022/09/15	0	0.00	5	59.34	60.30	-5	2,236	-0.22%
2022/09/14	3	57.57	0	0.00	58.00	3	2,206	0.14%
2022/09/13	0	0.00	3	59.23	58.90	-3	2,210	-0.14%
2022/09/12	1	57.60	0	0.00	58.00	1	2,208	0.05%
2022/09/08	1	56.60	1	57.70	57.70	0	2,238	0.00%
2022/09/06	5	58.12	5	60.00	58.10	0	2,278	0.00%
2022/09/05	10	59.57	10	57.70	57.80	0	2,240	0.00%
2022/09/02	4	60.85	8	61.29	60.90	-4	2,251	-0.18%
2022/09/01	9	61.03	1	60.50	60.50	8	2,218	0.36%
2022/08/31	4	61.20	3	61.30	61.80	1	2,218	0.05%
2022/08/30	0	0.00	16	61.00	61.10	-16	2,198	-0.73%
2022/08/29	11	58.37	5	59.10	59.20	6	2,140	0.28%
2022/08/26	0	0.00	8	60.10	60.60	-8	2,130	-0.38%
2022/08/25	0	0.00	9	59.49	59.00	-9	2,116	-0.43%
2022/08/24	6	60.10	0	0.00	58.90	6	2,111	0.28%
2022/08/23	27	60.83	0	0.00	60.90	27	2,081	1.30%
2022/08/22	13	63.27	27	63.39	62.80	-14	2,037	-0.69%
2022/08/19	39	61.16	4	62.23	62.30	35	1,915	1.83%
2022/08/18	0	0.00	5	60.70	61.90	-5	1,693	-0.30%
2022/08/16	10	57.12	1	57.50	56.80	9	1,730	0.52%
2022/08/15	12	57.63	1	58.30	58.20	11	1,729	0.64%
2022/08/12	0	0.00	3	56.77	56.80	-3	1,730	-0.17%
2022/08/11	3	55.90	0	0.00	55.80	3	1,787	0.17%
2022/08/10	0	0.00	1	54.70	55.90	-1	1,807	-0.06%
2022/08/09	5	54.18	5	55.48	55.70	0	1,793	0.00%
2022/08/08	7	54.26	8	55.50	56.00	-1	1,771	-0.06%
2022/08/05	2	56.35	3	56.73	56.70	-1	1,759	-0.06%
2022/08/04	7	55.69	5	55.26	55.70	2	1,760	0.11%
2022/08/03	7	56.59	0	0.00	56.60	7	1,760	0.40%
2022/08/02	10	58.64	0	0.00	57.70	10	1,791	0.56%
2022/08/01	11	59.96	0	0.00	59.70	11	1,819	0.60%
2022/07/29	0	0.00	2	61.00	61.00	-2	1,859	-0.11%
2022/07/28	2	60.60	0	0.00	60.80	2	1,940	0.10%
2022/07/20	3	64.07	0	0.00	63.40	3	2,054	0.15%
2022/07/15	0	0.00	1	62.50	62.50	-1	2,303	-0.04%
2022/07/14	1	62.40	1	60.00	62.30	0	2,321	0.00%
2022/07/13	3	59.73	0	0.00	59.00	3	2,314	0.13%
2022/07/11	5	62.22	0	0.00	62.20	5	2,306	0.22%
2022/07/08	10	65.41	4	65.35	65.80	6	2,316	0.26%
2022/07/07	0	0.00	2	63.10	64.30	-2	2,330	-0.09%
2022/07/06	1	62.00	0	0.00	61.80	1	2,326	0.04%
2022/06/17	0	0.00	3	72.57	74.00	-3	3,136	-0.10%
2022/06/16	0	0.00	1	75.10	74.50	-1	3,133	-0.03%
2022/06/15	3	77.07	0	0.00	75.70	3	3,125	0.10%
2022/06/14	6	78.63	0	0.00	78.50	6	3,095	0.19%
2022/06/13	4	79.70	4	80.00	79.70	0	3,072	0.00%
2022/06/10	1	83.00	0	0.00	83.20	1	3,034	0.03%
2022/06/09	6	84.23	0	0.00	83.90	6	3,029	0.20%
2022/06/08	3	85.73	0	0.00	85.50	3	3,016	0.10%
2022/06/07	6	86.90	3	88.13	86.40	3	3,054	0.10%
2022/06/06	8	87.18	0	0.00	86.30	8	3,077	0.26%
2022/06/02	2	88.50	0	0.00	88.10	2	3,112	0.06%
2022/06/01	1	91.30	0	0.00	89.80	1	3,228	0.03%
2022/05/31	2	89.35	3	90.20	91.20	-1	3,297	-0.03%
2022/05/30	2	88.20	0	0.00	87.60	2	3,379	0.06%
2022/05/27	2	87.50	0	0.00	87.20	2	3,390	0.06%
2022/05/25	3	87.93	2	88.50	88.60	1	3,438	0.03%
2022/05/18	0	0.00	45	94.36	94.00	-45	3,484	-1.29%
2022/05/16	0	0.00	2	94.50	93.70	-2	3,553	-0.06%
2022/05/11	5	94.46	2	96.50	96.20	3	3,722	0.08%
2022/05/10	2	97.30	3	97.20	95.20	-1	3,762	-0.03%
2022/05/06	3	100.67	2	100.50	99.70	1	4,134	0.02%
2022/05/05	2	102.00	2	103.25	104.00	0	4,176	0.00%
2022/05/04	0	0.00	1	100.50	100.00	-1	4,157	-0.02%
2022/04/29	0	0.00	2	96.00	95.40	-2	4,268	-0.05%
2022/04/26	1	94.90	1	94.80	94.30	0	4,393	0.00%
2022/04/25	0	0.00	2	92.80	94.80	-2	4,461	-0.04%
2022/04/22	7	96.30	0	0.00	94.50	7	4,492	0.16%
2022/04/20	0	0.00	1	105.00	105.00	-1	4,574	-0.02%
2022/04/15	1	103.00	1	100.00	99.40	0	4,935	0.00%
2022/04/13	0	0.00	3	103.50	103.50	-3	5,261	-0.06%
2022/04/12	1	100.00	2	99.90	102.00	-1	5,471	-0.02%
2022/04/11	3	98.90	12	98.67	98.80	-9	5,549	-0.16%
2022/04/08	1	103.00	0	0.00	101.00	1	5,619	0.02%
2022/04/07	0	0.00	2	102.75	102.00	-2	5,729	-0.03%
2022/04/06	8	103.00	1	102.50	103.00	7	5,870	0.12%
2022/04/01	1	104.00	12	105.75	103.50	-11	5,968	-0.18%
2022/03/31	2	106.75	1	105.50	106.00	1	6,026	0.02%
2022/03/30	0	0.00	12	106.00	105.50	-12	6,178	-0.19%
2022/03/28	1	101.00	0	0.00	105.50	1	6,557	0.02%
2022/03/25	4	105.88	0	0.00	104.50	4	6,734	0.06%
2022/03/24	3	105.67	10	104.35	107.50	-7	6,998	-0.10%
2022/03/23	15	102.83	9	103.89	102.50	6	7,083	0.08%
2022/03/22	4	102.13	5	102.40	102.50	-1	7,145	-0.01%
2022/03/21	0	0.00	3	98.20	97.50	-3	7,026	-0.04%
2022/03/17	0	0.00	3	93.30	93.70	-3	7,026	-0.04%
2022/03/16	3	88.90	0	0.00	89.60	3	7,022	0.04%
2022/03/14	1	93.40	0	0.00	93.60	1	7,065	0.01%
2022/03/10	1	93.70	4	93.90	94.80	-3	7,199	-0.04%
2022/03/09	0	0.00	2	91.90	91.80	-2	7,342	-0.03%
2022/03/07	6	89.40	1	90.40	90.80	5	7,944	0.06%
2022/03/04	8	94.40	9	92.99	92.30	-1	8,202	-0.01%
2022/03/03	58	96.04	18	96.20	96.00	40	8,209	0.49%
2022/03/02	1	100.00	0	0.00	98.60	1	8,153	0.01%
2022/03/01	2	100.60	0	0.00	99.90	2	8,161	0.02%
2022/02/25	0	0.00	1	98.50	99.40	-1	8,214	-0.01%
2022/02/24	1	100.00	21	99.12	100.50	-20	8,294	-0.24%
2022/02/22	1	100.50	0	0.00	101.00	1	8,698	0.01%
2022/02/21	1	103.00	0	0.00	104.00	1	8,755	0.01%
2022/02/18	1	102.50	0	0.00	103.00	1	8,839	0.01%
2022/02/17	1	105.00	0	0.00	104.00	1	8,972	0.01%
2022/02/16	1	104.50	3	106.17	105.50	-2	9,115	-0.02%
2022/02/15	2	104.50	0	0.00	102.00	2	9,329	0.02%
2022/02/14	9	104.06	1	108.00	102.00	8	9,571	0.08%
2022/02/11	35	105.41	19	107.24	107.00	16	9,870	0.16%
2022/02/10	14	105.54	11	104.73	104.50	3	10,054	0.03%
2022/02/09	27	104.46	25	105.70	105.50	2	10,128	0.02%
2022/02/08	9	108.39	2	111.00	105.50	7	10,138	0.07%
2022/01/26	4	114.50	0	0.00	113.50	4	10,170	0.04%
2022/01/25	0	0.00	1	118.00	115.00	-1	10,232	-0.01%
2022/01/24	2	117.50	26	119.04	119.00	-24	10,245	-0.23%
2022/01/21	4	120.50	7	122.50	121.00	-3	10,262	-0.03%
2022/01/20	2	123.00	8	125.25	125.50	-6	10,259	-0.06%
2022/01/19	5	123.90	5	124.50	124.50	0	10,282	0.00%
2022/01/18	8	124.06	2	129.00	123.00	6	10,409	0.06%
2022/01/17	8	124.06	1	124.00	127.50	7	10,437	0.07%
2022/01/14	0	0.00	1	120.00	126.00	-1	10,538	-0.01%
2022/01/11	5	128.10	0	0.00	129.00	5	10,539	0.05%
2022/01/07	4	128.88	2	130.00	125.00	2	10,675	0.02%
2022/01/06	2	134.75	2	130.25	137.00	0	10,737	0.00%
2022/01/05	3	127.17	2	128.00	128.50	1	10,568	0.01%
2022/01/04	1	133.00	5	131.80	132.50	-4	10,402	-0.04%
2022/01/03	4	132.25	4	134.00	134.50	0	10,361	0.00%
2021/12/30	3	131.00	5	130.40	130.50	-2	10,330	-0.02%
2021/12/29	4	125.75	5	127.90	129.00	-1	10,231	-0.01%
2021/12/28	7	124.93	8	126.00	127.00	-1	10,118	-0.01%
2021/12/27	7	120.57	7	121.36	124.00	0	10,047	0.00%
2021/12/24	8	124.13	4	123.13	123.00	4	10,005	0.04%
2021/12/23	1	123.50	7	126.00	129.00	-6	9,825	-0.06%
2021/12/22	9	117.89	8	115.81	117.50	1	9,611	0.01%
2021/12/21	2	116.25	0	0.00	118.00	2	9,542	0.02%
2021/12/20	7	113.07	14	114.71	114.00	-7	9,781	-0.07%
2021/12/17	6	103.00	6	104.17	108.00	0	9,552	0.00%
2021/12/16	29	100.26	2	98.95	102.50	27	9,333	0.29%
2021/12/14	0	0.00	2	95.80	94.20	-2	9,242	-0.02%
2021/12/10	2	94.20	2	95.40	95.10	0	9,540	0.00%
2021/12/09	1	97.20	0	0.00	95.00	1	9,626	0.01%
2021/12/07	2	95.20	3	94.93	93.60	-1	10,136	-0.01%
2021/12/06	7	96.86	5	96.30	95.60	2	10,457	0.02%
2021/12/03	0	0.00	0.1	95.80	96.30	-0.1	10,554	0.00%
2021/12/02	4.1	100.46	22	98.06	98.30	-17.9	10,616	-0.17%
2021/12/01	19	108.97	27	104.22	103.00	-8	10,358	-0.08%
2021/11/30	31	112.48	19	109.45	114.00	12	10,353	0.12%
2021/11/29	2	102.75	6	103.83	104.00	-4	10,326	-0.04%
2021/11/26	7	99.67	5	100.64	101.50	2	10,376	0.02%
2021/11/25	3	100.00	3	100.50	100.00	0	10,365	0.00%
2021/11/24	9	101.44	9	101.67	101.50	0	10,336	0.00%
2021/11/23	11	101.24	11	99.00	99.00	0	10,249	0.00%
2021/11/22	10	104.20	12	104.13	102.50	-2	10,121	-0.02%
2021/11/19	24	105.88	23	102.83	103.00	1	9,883	0.01%
2021/11/18	9	101.72	8	102.69	103.00	1	9,661	0.01%
2021/11/17	10	101.60	19	102.13	103.00	-9	9,585	-0.09%
2021/11/16	8	99.75	6	100.00	100.50	2	9,481	0.02%
2021/11/15	22	102.45	21	101.64	103.50	1	9,310	0.01%
2021/11/12	0	0.00	1	101.50	98.90	-1	9,148	-0.01%
2021/11/11	26	99.85	7	100.43	101.50	19	8,880	0.21%
2021/11/10	9	92.13	8	93.08	92.30	1	8,609	0.01%
2021/11/09	2	91.05	9	91.49	93.60	-7	8,228	-0.09%
2021/11/08	0	0.00	3	85.50	85.10	-3	7,972	-0.04%
2021/11/05	20	82.43	18	83.85	85.00	2	7,842	0.03%
2021/11/04	14	82.44	15	83.57	84.80	-1	7,630	-0.01%
2021/11/03	1	79.70	0	0.00	79.90	1	7,371	0.01%
2021/11/01	5	77.24	15	79.91	80.00	-10	7,196	-0.14%
2021/10/28	0	0.00	2	75.10	74.40	-2	7,055	-0.03%
2021/10/26	9	75.88	12	77.80	75.10	-3	6,952	-0.04%
2021/10/25	22	78.48	1	78.60	77.50	21	6,781	0.31%
2021/10/22	1	81.10	0	0.00	80.80	1	6,653	0.02%
2021/10/21	0	0.00	1	78.20	78.20	-1	6,455	-0.02%
2021/10/19	4	77.05	3	77.60	78.50	1	6,208	0.02%
2021/10/18	3	76.00	3	75.50	77.30	0	6,132	0.00%
2021/10/15	22	75.25	21	75.50	76.00	1	6,050	0.02%
2021/10/12	0	0.00	6	71.60	72.00	-6	5,590	-0.11%
2021/10/08	1	71.00	10	71.99	70.80	-9	5,584	-0.16%
2021/10/07	1	71.10	13	70.89	70.80	-12	5,641	-0.21%
2021/10/05	0	0.00	1	64.90	68.70	-1	5,539	-0.02%
2021/10/01	4	67.08	0	0.00	65.10	4	5,413	0.07%
2021/09/30	1	69.90	1	69.90	68.00	0	5,326	0.00%
2021/09/29	12	70.42	6	70.10	69.50	6	5,269	0.11%
2021/09/28	17	72.19	63	74.53	72.60	-46	5,202	-0.88%
2021/09/27	10	73.87	52	72.01	73.10	-42	5,041	-0.83%
2021/09/24	2	71.05	0	0.00	71.30	2	4,553	0.04%
2021/09/23	2	68.90	2	69.20	69.00	0	4,403	0.00%
2021/09/17	5	68.40	1	68.50	68.70	4	4,283	0.09%
2021/09/15	4	67.45	1	68.60	68.90	3	4,143	0.07%
2021/09/14	0	0.00	2	71.80	70.30	-2	3,902	-0.05%
2021/09/13	1	73.20	3	72.17	73.00	-2	3,808	-0.05%
2021/09/10	107	71.63	109	72.58	73.10	-2	3,676	-0.05%	大買/大賣/
2021/09/09	1	71.10	9	71.73	71.50	-8	3,227	-0.25%
2021/09/08	8	65.40	5	65.20	66.80	3	2,827	0.11%
2021/09/07	20	68.45	4	68.40	69.90	16	2,656	0.60%
2021/09/06	7	68.59	10	68.95	68.40	-3	2,407	-0.12%
2021/09/03	29	69.79	10	70.02	70.50	19	2,298	0.83%
2021/09/02	75	68.12	5	67.82	68.60	70	1,979	3.54%
2021/09/01	8	62.83	6	65.55	65.80	2	1,608	0.12%
2021/08/31	5	61.60	0	0.00	62.00	5	1,458	0.34%
2021/08/25	1	57.90	9	60.56	60.70	-8	1,433	-0.56%
2021/08/12	0	0.00	5	57.54	57.70	-5	1,501	-0.33%
2021/08/11	5	57.56	0	0.00	57.30	5	1,563	0.32%
2021/08/09	1	61.00	2	60.50	59.80	-1	1,666	-0.06%
2021/08/05	0	0.00	1	60.40	60.40	-1	1,783	-0.06%
2021/08/03	1	59.50	2	59.00	59.70	-1	1,905	-0.05%
2021/08/02	1	57.40	1	58.00	58.50	0	1,915	0.00%
2021/07/30	1	58.30	7	58.36	57.70	-6	1,955	-0.31%
2021/07/29	3	58.57	0	0.00	58.30	3	1,978	0.15%
2021/07/27	0	0.00	4	60.20	59.60	-4	2,002	-0.20%
2021/07/26	5	59.90	0	0.00	59.70	5	2,010	0.25%
2021/07/22	0	0.00	9	61.68	62.30	-9	2,060	-0.44%
2021/07/21	1	59.80	12	60.33	60.60	-11	2,038	-0.54%
2021/07/20	11	58.99	4	59.08	58.50	7	2,024	0.35%
2021/07/19	10	60.15	0	0.00	59.80	10	2,021	0.49%
2021/07/15	2	64.40	0	0.00	64.30	2	2,037	0.10%
2021/07/14	3	64.97	6	65.37	65.40	-3	1,996	-0.15%
2021/07/13	0	0.00	20	62.06	60.70	-20	1,931	-1.04%
2021/07/12	0	0.00	5	60.12	60.00	-5	1,946	-0.26%
2021/07/09	3	59.30	1	59.60	59.30	2	1,966	0.10%
2021/07/07	9	60.41	3	59.73	59.80	6	2,111	0.28%
2021/07/06	1	61.80	4	62.10	60.70	-3	2,123	-0.14%
2021/07/05	0	0.00	6	61.78	62.80	-6	2,131	-0.28%
2021/07/02	10	59.90	0	0.00	59.30	10	2,135	0.47%
2021/06/30	3	60.40	3	60.40	60.50	0	2,192	0.00%
2021/06/29	8	61.51	1	61.10	61.00	7	2,223	0.31%
2021/06/28	0	0.00	4	61.80	61.40	-4	2,236	-0.18%
2021/06/24	6	60.85	0	0.00	61.20	6	2,242	0.27%
2021/06/23	0	0.00	10	59.73	60.30	-10	2,233	-0.45%
2021/06/22	8	58.68	0	0.00	58.00	8	2,220	0.36%
2021/06/21	4	59.25	5	59.74	59.50	-1	2,212	-0.05%
2021/06/18	0	0.00	3	59.57	59.90	-3	2,215	-0.14%
2021/06/17	1	58.50	2	58.55	58.50	-1	2,228	-0.04%
2021/06/16	3	58.47	1	58.80	58.30	2	2,240	0.09%
2021/06/15	0	0.00	3	58.07	58.30	-3	2,265	-0.13%
2021/06/11	0	0.00	1	57.00	56.80	-1	2,269	-0.04%
2021/06/10	0	0.00	1	56.80	56.20	-1	2,275	-0.04%
2021/06/08	0	0.00	2	55.30	55.10	-2	2,322	-0.09%
2021/06/07	13	54.90	0	0.00	54.50	13	2,344	0.55%
2021/06/04	1	56.00	0	0.00	55.30	1	2,355	0.04%
2021/06/02	0	0.00	1	56.40	55.90	-1	2,393	-0.04%
2021/05/27	1	54.00	0	0.00	55.10	1	2,588	0.04%
2021/05/26	1	55.10	0	0.00	54.50	1	2,596	0.04%
2021/05/25	1	54.80	0	0.00	55.20	1	2,608	0.04%
2021/05/24	2	53.25	1	54.00	53.70	1	2,607	0.04%
2021/05/21	1	52.30	4	52.35	52.40	-3	2,605	-0.12%
2021/05/20	3	50.97	0	0.00	50.40	3	2,601	0.12%
2021/05/19	0	0.00	6	51.87	51.90	-6	2,594	-0.23%
2021/05/18	4	46.38	4	47.23	48.10	0	2,595	0.00%
2021/05/17	1	46.75	1	46.60	44.55	0	2,584	0.00%
2021/05/14	6.2	50.52	2.4	49.81	49.50	3.8	2,540	0.15%
2021/05/13	5	51.32	1	50.20	50.80	4	2,494	0.16%
2021/05/12	1	55.20	0	0.00	55.20	1	2,437	0.04%
2021/05/11	3	62.10	0	0.00	61.30	3	2,407	0.12%
2021/05/10	3	68.20	0	0.00	68.10	3	2,333	0.13%
2021/05/07	2.5	68.94	0	0.00	68.80	2.5	2,344	0.11%
2021/05/06	0	0.00	2	68.10	67.90	-2	2,357	-0.08%
2021/05/04	1	65.20	1	64.90	65.80	0	2,472	0.00%
2021/05/03	0.5	65.80	2	65.80	65.20	-1.5	2,493	-0.06%
2021/04/22	4	68.08	0.3	68.40	66.80	3.7	2,524	0.15%
2021/04/19	0	0.00	1	67.40	67.20	-1	2,565	-0.04%
2021/04/14	2	62.05	1	60.90	62.00	1	2,567	0.04%
2021/04/13	4.1	65.19	5	65.08	64.30	-0.9	2,516	-0.04%
2021/04/12	0	0.00	2	66.20	66.10	-2	2,473	-0.08%
2021/04/09	5	66.72	0	0.00	66.50	5	2,482	0.20%
2021/04/08	1	66.70	0	66.60	66.70	1	2,468	0.04%
2021/04/06	1	66.70	0	0.00	66.80	1	2,449	0.04%
2021/03/30	0	66.90	0	0.00	67.00	0	2,504	0.00%
2021/03/26	0	0.00	6	66.70	66.70	-6	2,619	-0.23%
2021/03/24	1	66.70	0	0.00	66.70	1	2,711	0.04%
2021/03/19	1	67.40	1	67.30	67.40	0	2,732	0.00%
2021/03/18	2	67.40	0	0.00	67.40	2	2,752	0.07%
2021/03/15	1.1	67.55	0	0.00	68.10	1.1	2,841	0.04%
2021/03/12	0.2	68.30	0	0.00	67.90	0.2	2,845	0.01%
2021/03/10	2	68.15	0	0.00	67.70	2	2,882	0.07%
2021/03/09	3	67.00	3	66.40	67.00	0	2,885	0.00%
2021/03/08	1	68.00	0	0.00	67.90	1	2,871	0.03%
2021/03/05	1	68.10	1	68.60	68.60	0	2,898	0.00%
2021/03/04	11	68.90	2	68.95	68.20	9	2,914	0.31%
2021/03/03	3.1	71.06	2	71.60	71.10	1.1	2,864	0.04%
2021/03/02	1	71.80	0	0.00	71.00	1	2,890	0.03%
2021/02/26	0	0.00	5	71.00	71.20	-5	2,859	-0.17%
2021/02/24	3	70.27	0	0.00	70.30	3	2,864	0.10%
2021/02/23	1	70.30	0	0.00	70.40	1	2,862	0.03%
2021/02/22	0	0.00	6	71.72	71.20	-6	2,930	-0.20%
2021/02/19	5	70.82	14	70.84	71.20	-9	2,941	-0.31%
2021/02/18	9	70.97	1	71.30	71.20	8	2,978	0.27%
2021/02/17	9	68.76	7	69.03	69.30	2	3,011	0.07%
2021/02/03	0	0.00	4	67.00	67.00	-4	3,045	-0.13%
2021/02/02	1	67.20	1	67.50	67.00	0	3,048	0.00%
2021/01/26	0	0.00	2	69.00	68.60	-2	2,911	-0.07%
2021/01/25	1	69.00	2	68.90	69.00	-1	2,864	-0.03%
2021/01/22	1	68.90	0	0.00	68.40	1	2,838	0.04%
2021/01/20	0	0.00	3	68.80	68.50	-3	2,870	-0.10%
2021/01/19	0	0.00	1	68.70	68.80	-1	2,868	-0.03%
2021/01/15	1	68.80	0	0.00	68.90	1	2,838	0.04%
2021/01/14	1	69.00	0	0.00	70.90	1	2,786	0.04%
2021/01/11	4	68.93	0	0.00	68.90	4	2,692	0.15%
2021/01/08	1	66.70	1	66.80	67.50	0	2,673	0.00%
2021/01/06	1	68.20	0	0.00	68.30	1	2,634	0.04%
2021/01/05	7	69.07	1	68.60	68.60	6	2,611	0.23%
2021/01/04	1	69.00	1	68.90	69.40	0	2,608	0.00%
2020/12/31	2	68.50	0	0.00	68.60	2	2,582	0.08%
2020/12/30	5	68.52	0	0.00	68.70	5	2,597	0.19%
2020/12/29	3	68.37	4	68.53	68.60	-1	2,624	-0.04%
2020/12/25	0	0.00	2	68.70	68.80	-2	2,581	-0.08%
2020/12/24	1	70.50	0	0.00	70.20	1	2,571	0.04%
2020/12/21	2	68.30	3	69.10	68.30	-1	2,515	-0.04%
2020/12/18	3	70.43	2	70.40	70.50	1	2,586	0.04%
2020/12/09	1	78.00	0	0.00	77.70	1	2,954	0.03%
2020/12/04	0	0.00	1	81.60	81.10	-1	2,888	-0.03%
2020/12/01	2	82.95	2	83.15	83.40	0	2,889	0.00%
2020/11/26	0	0.00	3	83.60	84.10	-3	2,840	-0.11%
2020/11/24	0	0.00	1	82.00	81.30	-1	2,831	-0.04%
2020/11/20	0	0.00	1	83.20	82.90	-1	2,874	-0.03%
2020/11/19	0	0.00	2	83.65	82.40	-2	2,877	-0.07%
2020/11/18	0	0.00	2	82.00	82.40	-2	2,826	-0.07%
2020/11/17	1	80.70	0	0.00	81.60	1	2,822	0.04%
2020/11/16	3	82.30	1	81.00	81.80	2	2,855	0.07%
2020/11/13	0	0.00	2	79.20	78.70	-2	2,823	-0.07%
2020/11/12	2	78.25	0	0.00	79.00	2	2,857	0.07%
2020/11/09	1	78.40	0	0.00	78.50	1	2,982	0.03%
2020/11/06	3	78.33	0	0.00	78.50	3	3,079	0.10%
2020/11/04	1	75.20	3	75.33	75.80	-2	3,117	-0.06%
2020/11/03	2	75.20	0	0.00	74.90	2	3,232	0.06%
2020/10/29	0	0.00	2	76.30	76.20	-2	3,641	-0.05%
2020/10/27	1	73.00	2	73.00	74.30	-1	3,751	-0.03%
2020/10/22	1	72.20	0	0.00	72.20	1	3,945	0.03%
2020/10/21	0	0.00	1	71.90	72.90	-1	4,023	-0.02%
2020/10/16	1	70.50	0	0.00	70.70	1	4,260	0.02%
2020/10/13	0	0.00	1	71.70	71.70	-1	4,480	-0.02%
2020/09/25	1	75.20	1	74.32	72.40	0	5,108	0.00%
2020/09/23	5	79.54	4	78.05	77.30	1	5,685	0.02%
2020/09/21	0	0.00	2	77.90	78.30	-2	5,672	-0.04%
2020/09/18	2	78.10	0	0.00	77.00	2	5,673	0.04%
2020/09/17	2	77.00	5	76.94	78.10	-3	5,617	-0.05%
2020/09/16	0	0.00	1	78.00	78.00	-1	5,632	-0.02%
2020/09/15	6	76.37	0	0.00	77.10	6	5,684	0.11%
2020/09/14	0	0.00	1	76.00	74.20	-1	5,814	-0.02%
2020/09/04	0	0.00	1	71.60	71.70	-1	6,164	-0.02%
2020/09/03	1	71.10	0	0.00	71.10	1	6,194	0.02%
2020/08/27	1	73.40	1	72.90	72.30	0	6,351	0.00%
2020/08/14	0	0.00	2	74.80	76.90	-2	7,144	-0.03%
2020/08/12	0	0.00	1	73.70	73.20	-1	7,304	-0.01%
2020/08/10	0	0.00	3	75.30	74.40	-3	7,261	-0.04%
2020/08/07	2	76.40	0	0.00	76.30	2	7,369	0.03%
2020/08/06	2	79.50	0	0.00	79.60	2	7,356	0.03%
2020/08/05	0	0.00	2	82.30	83.10	-2	7,623	-0.03%
2020/08/04	1	75.80	0	0.00	75.80	1	7,502	0.01%
2020/07/31	0	0.00	1	80.40	80.40	-1	7,730	-0.01%
2020/07/30	0	0.00	1	81.30	79.60	-1	8,002	-0.01%
2020/07/29	1	80.50	0	0.00	80.10	1	8,006	0.01%
2020/07/27	0	0.00	1	81.40	80.00	-1	7,992	-0.01%
2020/07/24	0	0.00	1	84.60	80.80	-1	8,093	-0.01%
2020/07/23	1	82.60	1	81.50	83.10	0	8,153	0.00%
2020/07/22	1	82.20	1	81.90	82.40	0	8,100	0.00%
2020/07/21	1	81.80	0	0.00	81.80	1	8,102	0.01%
2020/07/17	1	79.40	0	0.00	78.90	1	8,302	0.01%
2020/07/16	1	80.20	1	79.60	79.60	0	8,376	0.00%
2020/07/10	0	0.00	3	78.70	77.70	-3	8,572	-0.03%
2020/07/09	4	82.25	9	81.68	81.10	-5	8,601	-0.06%
2020/07/07	5	80.00	10	78.85	79.80	-5	8,630	-0.06%
2020/07/06	2	80.20	9	78.94	78.90	-7	8,763	-0.08%
2020/07/03	2	80.15	2	78.00	78.00	0	8,994	0.00%
2020/07/02	4	73.45	13	74.50	79.40	-9	8,939	-0.10%
2020/07/01	2	72.00	2	72.25	72.20	0	8,738	0.00%
2020/06/30	2	68.80	0	0.00	69.10	2	8,712	0.02%
2020/06/29	1	69.40	19	69.58	69.10	-18	8,739	-0.21%
2020/06/24	0	71.80	0	0.00	70.80	0	8,718	0.00%
2020/06/23	7	72.60	4	70.60	70.60	3	8,835	0.03%
2020/06/22	3	72.77	1	72.30	72.30	2	8,839	0.02%
2020/06/19	2	73.00	0	0.00	73.60	2	8,860	0.02%
2020/06/18	2	69.10	2	69.40	69.40	0	8,725	0.00%
2020/06/17	10	70.03	4.6	69.09	69.00	5.4	8,838	0.06%
2020/06/16	2	69.50	5	69.80	70.60	-3	8,860	-0.03%
2020/06/15	0	0.00	8	67.30	67.30	-8	8,868	-0.09%
2020/06/12	2	66.70	2	67.00	67.60	0	9,014	0.00%
2020/06/08	2	66.80	1	66.90	67.00	1	9,341	0.01%
2020/06/05	1	67.00	0	0.00	67.30	1	9,400	0.01%
2020/06/04	1	69.90	0	0.00	69.80	1	9,466	0.01%
2020/06/02	0	0.00	1	69.50	69.00	-1	9,744	-0.01%
2020/06/01	37	69.87	0	0.00	69.60	37	9,816	0.38%
2020/05/28	0	0.00	1	68.00	68.10	-1	10,032	-0.01%
2020/05/27	3	68.07	3	67.83	68.10	0	10,091	0.00%
2020/05/26	15	68.61	5	69.96	68.20	10	10,310	0.10%
2020/05/25	2	70.60	2	71.30	72.50	0	10,445	0.00%
2020/05/22	5	70.38	5	71.52	69.70	0	10,475	0.00%
2020/05/21	8	70.04	12	70.40	71.50	-4	10,464	-0.04%
2020/05/20	4	63.33	4	63.95	65.00	0	10,220	0.00%
2020/05/19	0	0.00	4	62.80	62.90	-4	10,586	-0.04%
2020/05/18	1	59.80	7	60.81	60.80	-6	10,586	-0.06%
2020/05/15	5	60.60	0	0.00	60.80	5	10,820	0.05%
2020/05/14	2	62.65	4	62.30	60.60	-2	11,202	-0.02%
2020/05/13	2	61.95	0	0.00	61.90	2	11,770	0.02%
2020/05/12	10	63.07	10	62.74	62.10	0	12,247	0.00%
2020/05/11	1	60.00	2	60.35	61.40	-1	12,047	-0.01%
2020/05/08	1	59.80	0	0.00	60.20	1	12,006	0.01%
2020/05/07	10	61.01	10	61.61	60.10	0	12,034	0.00%
2020/05/06	9	58.77	8	58.01	58.60	1	11,835	0.01%
2020/04/30	4	56.45	2	56.40	56.30	2	11,923	0.02%
2020/04/29	4	56.83	2	57.25	56.30	2	12,041	0.02%
2020/04/28	0	0.00	1	56.40	57.20	-1	12,202	-0.01%
2020/04/27	0	0.00	1	54.30	54.00	-1	12,135	-0.01%
2020/04/23	6	55.60	12	55.84	54.60	-6	12,367	-0.05%
2020/04/22	7	55.37	7	54.47	55.90	0	12,442	0.00%
2020/04/21	6	54.15	0	0.00	54.00	6	12,394	0.05%
2020/04/20	0	0.00	2	53.20	53.40	-2	12,231	-0.02%
2020/04/17	0	0.00	1	54.00	52.00	-1	12,138	-0.01%
2020/04/15	5	53.32	5	53.56	53.00	0	12,025	0.00%
2020/04/14	5	53.34	6	53.38	54.00	-1	11,926	-0.01%
2020/04/13	3	54.00	3	53.87	53.10	0	11,862	0.00%
2020/04/10	5	52.64	4	52.70	52.50	1	11,721	0.01%
2020/04/09	19	53.43	23	53.17	52.80	-4	11,677	-0.03%
2020/04/08	4	50.85	3	51.43	51.80	1	11,479	0.01%
2020/04/07	2	46.20	6	47.69	48.40	-4	11,116	-0.04%
2020/04/06	11	43.60	3	42.80	44.00	8	10,970	0.07%
2020/04/01	3	45.87	2	46.00	45.50	1	10,811	0.01%
2020/03/31	1	47.45	0	0.00	47.10	1	10,793	0.01%
2020/03/30	1	46.60	0	0.00	48.70	1	10,818	0.01%
2020/03/27	1	50.70	12	50.81	48.40	-11	10,907	-0.10%
2020/03/26	6	51.57	0	0.00	51.80	6	10,903	0.06%
2020/03/25	8	52.70	14	52.78	51.40	-6	10,937	-0.05%
2020/03/24	5	52.20	2	52.95	52.50	3	10,937	0.03%
2020/03/23	1	50.20	6	50.22	51.00	-5	10,976	-0.05%
2020/03/20	11	51.05	1	50.20	51.40	10	10,835	0.09%
2020/03/19	5	48.88	7	47.63	47.20	-2	10,721	-0.02%
2020/03/17	2	47.78	2	45.85	49.15	0	10,397	0.00%
2020/03/16	2	49.55	2	49.68	46.55	0	10,242	0.00%
2020/03/13	2	49.68	1	46.00	49.45	1	10,142	0.01%
2020/03/12	4	51.28	46	53.13	50.00	-42	10,088	-0.42%
2020/03/11	3	56.03	43	53.90	54.20	-40	9,966	-0.40%
2020/03/10	87	53.10	8	52.85	55.20	79	9,869	0.80%
2020/03/09	4	58.13	9	57.28	55.00	-5	9,664	-0.05%
2020/03/06	2	57.35	4	57.70	57.60	-2	9,457	-0.02%
2020/03/05	0	0.00	4	57.45	56.90	-4	9,328	-0.04%
2020/03/04	2	56.95	4	56.70	56.70	-2	9,246	-0.02%
2020/03/03	12	57.72	2	57.95	57.90	10	9,238	0.11%
2020/03/02	0	0.00	4	56.45	56.00	-4	9,054	-0.04%
2020/02/27	9	57.71	37	58.02	55.40	-28	8,973	-0.31%
2020/02/26	3	58.00	61	57.80	57.10	-58	8,663	-0.67%
2020/02/25	22	55.93	4	56.23	55.90	18	8,348	0.22%
2020/02/24	3	56.27	33	56.32	55.70	-30	8,210	-0.37%
2020/02/21	16	55.53	1	56.10	55.50	15	8,069	0.19%
2020/02/20	67	55.50	25	55.27	55.50	42	7,975	0.53%
2020/02/19	4	57.43	1	57.10	58.20	3	7,523	0.04%
2020/02/18	22	57.60	9	58.71	57.20	13	7,427	0.18%
2020/02/17	8	60.63	52	60.88	59.70	-44	7,168	-0.61%
2020/02/14	81	58.15	33	59.99	60.30	48	6,726	0.71%
2020/02/13	18	55.22	22	55.46	54.90	-4	6,002	-0.07%
2020/02/12	1	53.00	0	0.00	52.40	1	5,496	0.02%
2020/02/10	0	0.00	2	52.75	51.30	-2	5,538	-0.04%
2020/02/07	3	52.10	0	0.00	52.00	3	5,440	0.06%
2020/02/06	3	52.97	0	0.00	53.60	3	5,321	0.06%
2020/02/05	9	53.23	10	53.37	52.60	-1	5,214	-0.02%
2020/02/04	3	51.53	3	51.47	51.70	0	4,944	0.00%
2020/02/03	5	52.24	6	52.00	52.70	-1	4,849	-0.02%
2020/01/31	14	52.43	11	52.62	53.30	3	4,686	0.06%
2020/01/30	2	50.20	15	49.66	49.80	-13	4,367	-0.30%
2020/01/20	1	51.20	6	51.00	51.00	-5	4,231	-0.12%
2020/01/17	2	50.45	20	50.18	50.30	-18	4,153	-0.43%
2020/01/16	29	49.11	29	49.23	49.20	0	3,998	0.00%
2020/01/15	2	47.45	3	47.52	47.20	-1	3,778	-0.03%
2020/01/14	10	46.75	0	0.00	46.60	10	3,766	0.27%
2020/01/13	3	46.58	0	0.00	46.65	3	3,761	0.08%
2020/01/09	0	0.00	6	45.01	45.30	-6	3,831	-0.16%
2020/01/08	2	44.40	3	44.43	44.20	-1	3,898	-0.03%
2020/01/07	5	44.90	2	45.13	44.70	3	3,949	0.08%
2020/01/03	5	46.81	4	46.35	46.30	1	4,085	0.02%
2020/01/02	3	47.25	8	46.55	47.25	-5	4,108	-0.12%
2019/12/31	7	46.33	0	0.00	46.00	7	4,206	0.17%
2019/12/30	1	46.15	5	46.30	46.05	-4	4,311	-0.09%
2019/12/27	1	46.85	0	0.00	46.85	1	4,271	0.02%
2019/12/26	1	46.30	10	46.47	46.05	-9	4,260	-0.21%
2019/12/25	5	48.06	0	0.00	47.20	5	4,222	0.12%
2019/12/24	4	47.38	10	47.40	47.70	-6	4,240	-0.14%
2019/12/20	1	46.00	3	46.05	46.00	-2	3,987	-0.05%
2019/12/18	2	45.20	3	45.63	45.10	-1	3,831	-0.03%
2019/12/17	4	44.10	0.4	43.85	44.10	3.6	3,703	0.10%
2019/12/12	1	42.85	0	0.00	43.45	1	3,953	0.03%
2019/12/09	2	42.48	0	0.00	42.60	2	4,163	0.05%
2019/12/04	0	0.00	1	42.75	43.00	-1	4,464	-0.02%
2019/11/28	25	44.40	23	44.74	44.80	2	4,686	0.04%
2019/11/22	1	42.70	0	0.00	42.70	1	4,867	0.02%
2019/11/19	5	43.70	0	0.00	43.60	5	5,197	0.10%
2019/11/18	2	44.20	0	0.00	44.30	2	5,226	0.04%
2019/11/14	1	41.80	0	0.00	41.65	1	5,387	0.02%
2019/11/11	7	43.05	4	43.29	42.10	3	5,660	0.05%
2019/11/08	12	44.53	11	44.55	43.85	1	5,702	0.02%
2019/11/07	1	43.70	15	43.93	44.45	-14	5,784	-0.24%
2019/11/05	2	42.43	27	42.55	42.25	-25	6,001	-0.42%
2019/11/01	0	0.00	1	43.10	43.10	-1	6,305	-0.02%
2019/10/29	24	42.78	0	0.00	42.25	24	6,586	0.36%
2019/10/25	18	42.90	5	43.27	42.65	13	6,713	0.19%
2019/10/24	10	43.35	31	43.22	43.40	-21	6,710	-0.31%
2019/10/23	0	0.00	3	43.25	42.50	-3	6,712	-0.04%
2019/10/22	16	43.37	0	0.00	42.75	16	6,735	0.24%
2019/10/21	23	42.74	0	0.00	42.55	23	6,731	0.34%
2019/10/18	0	0.00	6	42.70	42.85	-6	6,792	-0.09%
2019/10/17	1	41.20	0	0.00	41.50	1	6,731	0.01%
2019/10/16	3	41.90	3	41.45	41.80	0	6,818	0.00%
2019/10/15	15	40.03	19	40.74	40.60	-4	6,821	-0.06%
2019/10/14	5	38.74	5	39.02	39.30	0	6,860	0.00%
2019/10/09	3	38.80	3	38.87	38.85	0	6,895	0.00%
2019/10/08	2	41.75	1	41.35	41.05	1	6,871	0.01%
2019/10/07	2	42.65	1	41.30	42.30	1	6,886	0.01%
2019/10/04	6	41.33	1	40.40	40.30	5	6,848	0.07%
2019/10/03	4	42.01	0	0.00	41.95	4	6,802	0.06%
2019/10/02	2	42.18	2	42.10	42.40	0	6,962	0.00%
2019/10/01	1	42.20	50	42.48	42.20	-49	6,981	-0.70%
2019/09/27	2	41.83	1	41.70	42.05	1	6,999	0.01%
2019/09/26	2	44.00	1	43.85	43.85	1	7,086	0.01%
2019/09/25	1.4	43.79	0	0.00	43.60	1.4	7,157	0.02%
2019/09/24	15	44.65	21	43.87	43.80	-6	7,262	-0.08%
2019/09/23	31	44.16	80	44.39	44.30	-49	7,290	-0.67%
2019/09/19	1	43.55	1	43.55	43.60	0	7,393	0.00%
2019/09/18	2	43.45	1	44.80	43.40	1	7,383	0.01%
2019/09/17	3	45.38	0	0.00	45.20	3	7,202	0.04%
2019/09/12	4	47.11	1	46.80	46.70	3	7,126	0.04%
2019/09/09	7	47.14	1	47.05	46.70	6	7,411	0.08%
2019/09/06	6	51.25	5	51.30	51.50	1	7,243	0.01%
2019/09/05	2	51.00	0	0.00	51.40	2	7,472	0.03%
2019/09/04	0	0.00	3	50.90	51.00	-3	7,480	-0.04%
2019/09/03	1	50.70	0	0.00	50.50	1	7,592	0.01%
2019/08/29	0	0.00	1	50.90	50.80	-1	7,929	-0.01%
2019/08/28	2	50.85	10	50.40	50.60	-8	7,921	-0.10%
2019/08/27	1	51.30	0	0.00	51.00	1	7,869	0.01%
2019/08/26	0	0.00	2	51.90	51.30	-2	7,858	-0.03%
2019/08/23	1	53.80	0	0.00	53.60	1	7,771	0.01%
2019/08/22	1	55.30	1	53.90	54.90	0	7,731	0.00%
2019/08/21	1	54.80	1	54.70	54.20	0	7,650	0.00%
2019/08/20	12	55.28	24	55.31	55.00	-12	7,684	-0.16%
2019/08/19	21	55.32	1	54.60	55.20	20	7,690	0.26%
2019/08/15	0	0.00	2	53.80	53.90	-2	7,544	-0.03%
2019/08/14	1	54.60	1	55.20	54.60	0	7,517	0.00%
2019/08/08	3	55.73	4	55.18	56.50	-1	7,500	-0.01%
2019/08/07	1	54.00	0	0.00	52.80	1	7,291	0.01%
2019/08/06	4	53.28	28	53.50	53.80	-24	7,271	-0.33%
2019/08/05	0	0.00	1	52.30	50.70	-1	7,113	-0.01%
2019/08/02	8	52.96	9	53.24	52.70	-1	7,225	-0.01%
2019/08/01	5	52.28	6	52.95	53.00	-1	7,491	-0.01%
2019/07/31	4	51.85	4	51.60	51.60	0	7,711	0.00%
2019/07/30	21	51.19	4	51.45	51.50	17	7,891	0.22%
2019/07/29	2	50.20	18	50.01	50.50	-16	7,944	-0.20%
2019/07/25	3	49.70	3	49.70	49.85	0	8,164	0.00%
2019/07/23	2	50.18	0	0.00	49.80	2	8,400	0.02%
2019/07/22	0	0.00	2	51.10	50.70	-2	8,389	-0.02%
2019/07/18	3	49.10	1	49.35	49.00	2	8,547	0.02%
2019/07/17	1	50.10	0	0.00	50.10	1	8,531	0.01%
2019/07/16	1	50.80	0	0.00	50.70	1	8,540	0.01%
2019/07/15	5	52.00	1	51.70	51.90	4	8,616	0.05%
2019/07/12	0	0.00	1	50.70	51.50	-1	8,738	-0.01%
2019/07/11	1	50.30	0	0.00	50.70	1	8,819	0.01%
2019/07/10	3	51.07	0	0.00	50.20	3	9,016	0.03%
2019/07/08	1	51.50	3	50.73	50.60	-2	10,127	-0.02%
2019/07/05	4	52.15	4	52.00	51.70	0	10,138	0.00%
2019/07/04	5	52.32	6	52.03	52.10	-1	10,181	-0.01%
2019/07/03	3	52.00	4	52.58	51.70	-1	10,261	-0.01%
2019/07/02	1	55.70	0	0.00	54.30	1	10,153	0.01%
2019/07/01	5	55.20	5	54.84	55.50	0	10,229	0.00%
2019/06/28	3	54.53	3	54.60	54.60	0	10,178	0.00%
2019/06/27	11	54.95	10	54.46	53.70	1	10,264	0.01%
2019/06/26	2	54.10	3	54.00	54.00	-1	10,310	-0.01%
2019/06/25	2	54.25	1	53.70	54.10	1	10,371	0.01%
2019/06/24	3	54.03	4	53.68	54.30	-1	10,411	-0.01%
2019/06/21	5	54.12	5	53.70	53.10	0	10,404	0.00%
2019/06/20	3	54.23	2	54.15	54.30	1	10,366	0.01%
2019/06/19	4	53.60	4	53.80	53.40	0	10,343	0.00%
2019/06/18	12	52.37	19	52.85	53.40	-7	10,289	-0.07%
2019/06/17	10	54.28	7	54.11	52.70	3	10,162	0.03%
2019/06/14	12	55.38	5	55.70	55.00	7	10,109	0.07%
2019/06/13	4	55.73	2.4	54.90	54.90	1.6	10,050	0.02%
2019/06/12	7	53.97	8	54.06	54.00	-1	9,826	-0.01%
2019/06/11	5	53.02	9	53.44	53.10	-4	9,808	-0.04%
2019/06/10	16	52.59	8	52.78	52.60	8	9,740	0.08%
2019/06/06	14	52.01	16	52.11	52.70	-2	9,728	-0.02%
2019/06/05	11.4	51.59	4	51.83	51.70	7.4	9,543	0.08%
2019/06/04	0	0.00	1	48.35	48.40	-1	9,438	-0.01%
2019/06/03	1	47.50	0	0.00	47.35	1	9,508	0.01%
2019/05/31	0	0.00	0.1	48.20	48.20	-0.1	9,800	0.00%
2019/05/29	4	47.10	1	46.80	47.50	3	9,802	0.03%
2019/05/28	0	0.00	3	46.43	47.30	-3	9,865	-0.03%
2019/05/27	2	44.90	0	0.00	45.60	2	9,886	0.02%
2019/05/24	4	46.20	4	46.06	45.95	0	9,851	0.00%
2019/05/23	5	46.77	5	46.98	46.25	0	9,818	0.00%
2019/05/21	2	49.20	2	49.75	49.75	0	9,976	0.00%
2019/05/20	5	48.97	8	48.52	48.75	-3	10,042	-0.03%
2019/05/17	4	50.85	3	50.18	49.55	1	9,982	0.01%
2019/05/16	0	0.00	2	51.85	51.70	-2	9,904	-0.02%
2019/05/15	1	51.00	20	51.60	51.60	-19	9,874	-0.19%
2019/05/14	3	48.98	7	49.25	50.80	-4	9,929	-0.04%
2019/05/13	30	50.22	10	50.19	50.00	20	10,008	0.20%
2019/05/10	1	50.30	7	50.08	50.00	-6	10,404	-0.06%
2019/05/09	17	52.38	17	52.50	50.50	0	10,496	0.00%
2019/05/08	37	53.76	32	54.25	55.00	5	10,425	0.05%
2019/05/07	3	52.13	5	52.56	53.70	-2	10,216	-0.02%
2019/05/06	8	51.08	13	50.85	50.00	-5	10,111	-0.05%
2019/05/03	9	51.38	13	51.85	51.70	-4	10,062	-0.04%
2019/05/02	2	50.65	86	50.57	50.70	-84	10,037	-0.84%
2019/04/30	18	50.47	12	50.43	51.20	6	10,095	0.06%
2019/04/29	4	48.73	6	48.87	49.25	-2	10,047	-0.02%
2019/04/26	4	48.45	3	49.17	48.50	1	10,085	0.01%
2019/04/25	10	48.64	12	48.67	49.10	-2	10,291	-0.02%
2019/04/24	8	49.78	5	49.88	49.00	3	10,513	0.03%
2019/04/23	3	50.40	2	50.55	50.70	1	10,808	0.01%
2019/04/22	1	49.90	0	0.00	49.70	1	11,100	0.01%
2019/04/19	3	51.10	4	50.78	50.40	-1	11,010	-0.01%
2019/04/18	3	50.50	2	50.35	50.00	1	10,844	0.01%
2019/04/17	138	51.35	11	51.55	52.00	127	10,676	1.19%	大買/鉅額交易
2019/04/16	99	51.32	13	51.22	50.70	86	10,536	0.82%
2019/04/15	19	48.98	27	48.81	51.00	-8	10,281	-0.08%
2019/04/12	25	47.81	29	48.32	46.45	-4	9,716	-0.04%
2019/04/11	10	46.33	6	46.34	46.95	4	9,029	0.04%
2019/04/10	2	45.70	5	45.65	45.75	-3	8,884	-0.03%
2019/04/09	8	45.77	7	45.83	45.45	1	8,873	0.01%
2019/04/08	2	45.08	8	45.42	45.10	-6	8,766	-0.07%
2019/04/03	8	44.75	11	44.77	44.70	-3	8,714	-0.03%
2019/04/02	3	44.02	4	44.19	43.85	-1	8,645	-0.01%
2019/04/01	6	44.46	9	44.84	44.00	-3	8,611	-0.03%
2019/03/29	13	43.62	12	43.13	43.85	1	8,466	0.01%
2019/03/28	9	42.42	6	42.02	41.80	3	8,339	0.04%
2019/03/27	4	41.83	4	41.80	42.15	0	8,292	0.00%
2019/03/26	4	41.50	3	41.60	41.40	1	8,246	0.01%
2019/03/25	2	40.23	4	40.66	40.80	-2	8,317	-0.02%
2019/03/22	4	41.76	3	41.45	41.20	1	8,334	0.01%
2019/03/21	0	0.00	5	41.66	42.00	-5	8,383	-0.06%
2019/03/20	5	41.21	0	0.00	41.10	5	8,350	0.06%
2019/03/19	0	0.00	4	40.99	41.60	-4	8,334	-0.05%
2019/03/18	8	40.70	4	40.51	40.40	4	8,292	0.05%
2019/03/15	3	41.73	3	41.15	41.15	0	8,266	0.00%
2019/03/14	7	41.12	8	41.32	41.90	-1	8,256	-0.01%
2019/03/13	4	40.49	6	40.79	40.80	-2	8,263	-0.02%
2019/03/12	5	41.34	4	41.59	40.45	1	8,221	0.01%
2019/03/11	2	41.35	4	41.35	41.35	-2	8,174	-0.02%
2019/03/08	3	41.78	1	42.10	41.45	2	8,280	0.02%
2019/03/07	7	43.24	4	43.14	42.65	3	8,253	0.04%
2019/03/06	14	45.26	13	44.86	43.70	1	8,223	0.01%
2019/03/05	4	44.14	3	44.32	44.25	1	8,029	0.01%
2019/03/04	1	44.75	3	44.38	44.40	-2	8,107	-0.02%
2019/02/27	3	43.45	0	0.00	44.30	3	8,141	0.04%
2019/02/26	0	0.00	2	44.10	43.60	-2	8,098	-0.02%
2019/02/25	1	44.05	221	43.96	44.45	-220	8,177	-2.69%	大賣/鉅額交易
2019/02/22	2	44.00	2	43.40	43.40	0	8,166	0.00%
2019/02/21	7	45.75	13	45.41	44.40	-6	8,278	-0.07%
2019/02/20	10	44.47	8	43.71	45.00	2	8,215	0.02%
2019/02/19	5	44.65	96	44.91	44.20	-91	8,137	-1.12%
2019/02/18	105	45.27	86	44.38	44.15	19	8,149	0.23%	大買/
2019/02/15	4	44.76	0	0.00	44.30	4	8,216	0.05%
2019/02/14	7	45.69	4	45.38	45.10	3	8,225	0.04%
2019/02/13	10	46.52	10	46.29	45.25	0	8,184	0.00%
2019/02/12	22	47.67	22	47.14	46.95	0	8,142	0.00%
2019/02/11	16	46.52	15	46.60	48.05	1	8,166	0.01%
2019/01/30	9	41.76	10	42.36	43.70	-1	7,777	-0.01%
2019/01/29	12	41.57	11	41.78	40.65	1	7,542	0.01%
2019/01/28	6	41.67	5	41.91	41.10	1	7,297	0.01%
2019/01/25	7	41.25	0	0.00	40.80	7	7,166	0.10%
2019/01/24	1	41.00	2	41.03	41.25	-1	7,083	-0.01%
2019/01/23	1	40.50	1	41.00	41.00	0	6,996	0.00%
2019/01/22	2	39.78	3	40.22	39.65	-1	6,839	-0.01%
2019/01/21	6	41.38	5	41.18	40.30	1	6,699	0.01%
2019/01/18	6	40.60	7	41.09	41.35	-1	6,564	-0.02%
2019/01/17	8	41.45	9	41.67	40.55	-1	6,416	-0.02%
2019/01/16	3	39.72	16	39.98	41.15	-13	6,188	-0.21%
2019/01/15	25	38.73	24	38.45	39.60	1	5,890	0.02%
2019/01/14	15	37.18	16	37.12	38.20	-1	5,445	-0.02%
2019/01/10	0	0.00	9	35.03	35.25	-9	5,104	-0.18%
2019/01/09	1	35.35	3	35.67	35.25	-2	5,146	-0.04%
2019/01/08	7	34.88	6	34.75	35.50	1	5,156	0.02%
2019/01/07	0	0.00	1	35.45	35.05	-1	5,120	-0.02%
2019/01/04	56	34.79	2	34.45	34.90	54	5,160	1.05%
2019/01/03	2	34.53	2	34.95	34.80	0	5,244	0.00%
2019/01/02	0	0.00	1	35.15	34.40	-1	5,265	-0.02%
2018/12/28	5	33.80	5	34.30	34.55	0	5,266	0.00%
2018/12/26	1	32.95	1	32.65	32.65	0	5,456	0.00%
2018/12/25	2	33.40	31	33.46	33.20	-29	5,582	-0.52%
2018/12/24	2	34.33	0	0.00	34.55	2	5,528	0.04%
2018/12/21	0	0.00	1	35.80	35.50	-1	5,693	-0.02%
2018/12/20	3	35.30	3	35.70	35.70	0	5,646	0.00%
2018/12/19	3	35.50	0	0.00	35.20	3	5,620	0.05%
2018/12/18	3	35.68	8	35.68	35.25	-5	5,647	-0.09%
2018/12/17	5	35.61	1	35.45	35.65	4	5,602	0.07%
2018/12/14	2	35.00	3	35.53	35.50	-1	5,722	-0.02%
2018/12/13	3	35.05	1	35.10	35.00	2	5,708	0.04%
2018/12/12	2	34.75	3	34.33	34.80	-1	5,750	-0.02%
2018/12/11	11	34.66	4	34.53	34.25	7	5,785	0.12%
2018/12/10	7	33.40	9	33.84	34.30	-2	5,869	-0.03%
2018/12/07	0	0.00	7	34.14	34.30	-7	5,914	-0.12%
2018/12/06	1	34.35	0	0.00	34.00	1	5,940	0.02%
2018/12/05	2	35.20	22	34.92	35.40	-20	5,959	-0.34%
2018/12/04	15	35.62	12	35.91	35.40	3	6,055	0.05%
2018/12/03	21	36.37	7	36.69	36.35	14	6,100	0.23%
2018/11/30	4	35.84	2	35.75	35.50	2	6,288	0.03%
2018/11/29	25	35.29	11	35.60	34.90	14	6,381	0.22%
2018/11/28	3	35.72	23	35.93	35.60	-20	6,722	-0.30%
2018/11/27	22	34.79	30	35.17	35.35	-8	6,715	-0.12%
2018/11/26	11	34.54	7	34.47	34.55	4	6,769	0.06%
2018/11/23	5	33.58	0	0.00	33.10	5	6,853	0.07%
2018/11/22	115	33.45	3	34.07	33.10	112	6,997	1.60%	大買/鉅額交易
2018/11/21	50	34.58	22	34.57	34.60	28	7,287	0.38%
2018/11/20	36	34.61	26	35.15	34.50	10	7,661	0.13%
2018/11/19	1	34.95	22	35.02	35.25	-21	7,658	-0.27%
2018/11/16	8	34.55	9	34.57	34.55	-1	7,754	-0.01%
2018/11/15	20	34.88	40	34.76	34.90	-20	7,771	-0.26%
2018/11/14	103	34.92	0	0.00	34.75	103	7,837	1.31%	大買/鉅額交易
2018/11/13	122	32.70	18	33.18	34.25	104	7,727	1.35%	大買/鉅額交易
2018/11/12	3	33.30	2	33.20	33.45	1	7,645	0.01%
2018/11/09	2	32.10	18	32.89	33.20	-16	7,615	-0.21%
2018/11/08	42	33.40	10	33.38	32.10	32	7,626	0.42%
2018/11/07	10	32.53	14	32.15	33.00	-4	7,553	-0.05%
2018/11/06	6	31.81	14	32.08	31.95	-8	7,623	-0.10%
2018/11/05	1	31.90	11	32.02	32.40	-10	7,638	-0.13%
2018/11/02	2	30.80	6	31.10	31.20	-4	7,608	-0.05%
2018/11/01	15	30.48	1	30.50	30.65	14	7,783	0.18%
2018/10/31	19	29.22	3	29.35	29.50	16	7,845	0.20%
2018/10/30	16	28.13	24	27.75	28.30	-8	7,902	-0.10%
2018/10/29	0	0.00	22	27.66	27.70	-22	8,102	-0.27%
2018/10/26	0	0.00	16	29.00	28.25	-16	8,217	-0.19%
2018/10/25	2	29.40	3	29.03	29.00	-1	8,398	-0.01%
2018/10/24	5	28.95	1	30.20	30.10	4	8,476	0.05%
2018/10/23	0	0.00	6	29.79	29.50	-6	8,605	-0.07%
2018/10/22	22	30.67	1	29.25	30.55	21	8,882	0.24%
2018/10/17	0	0.00	1	29.50	29.65	-1	9,724	-0.01%
2018/10/16	7	28.66	25	29.24	28.85	-18	9,755	-0.18%
2018/10/15	5	28.28	5	28.46	28.40	0	9,824	0.00%
2018/10/12	6	26.72	6	26.96	27.80	0	9,868	0.00%
2018/10/11	1	26.30	0	0.00	26.00	1	9,927	0.01%
2018/10/09	8	29.24	7	28.94	28.80	1	10,178	0.01%
2018/10/08	0	0.00	3	29.65	29.45	-3	10,380	-0.03%
2018/10/05	10	29.10	6	29.08	29.40	4	10,806	0.04%
2018/10/04	6	30.28	3	30.43	30.30	3	10,989	0.03%
2018/10/03	27	32.23	28	32.35	32.00	-1	10,902	-0.01%
2018/10/02	3	31.25	5	31.37	31.20	-2	10,818	-0.02%
2018/10/01	7	30.39	11	30.58	30.95	-4	10,962	-0.04%
2018/09/27	6	32.06	6	32.39	32.25	0	10,989	0.00%
2018/09/26	5	32.05	6	32.11	32.10	-1	11,010	-0.01%
2018/09/25	2	31.93	3	32.08	32.15	-1	11,008	-0.01%
2018/09/21	6	31.50	5	31.67	31.45	1	10,954	0.01%
2018/09/20	19	31.51	19	31.24	30.85	0	10,881	0.00%
2018/09/19	8	32.68	7	33.16	32.25	1	10,713	0.01%
2018/09/18	6	32.39	7	32.78	33.10	-1	10,631	-0.01%
2018/09/17	4	33.40	6	33.58	33.15	-2	10,586	-0.02%
2018/09/14	7	34.17	7	34.48	34.25	0	10,591	0.00%
2018/09/13	10	33.20	9	33.08	33.20	1	10,476	0.01%
2018/09/12	5	33.45	0	0.00	33.30	5	10,383	0.05%
2018/09/11	13	33.33	13	33.49	34.70	0	10,325	0.00%
2018/09/10	16	32.90	13	32.99	33.00	3	10,218	0.03%
2018/09/07	3	34.17	2	34.70	34.60	1	10,088	0.01%
2018/09/06	46	35.35	44	35.06	35.00	2	10,124	0.02%
2018/09/05	22	34.39	22	34.60	34.70	0	9,826	0.00%
2018/09/04	55	35.73	54	34.24	34.10	1	9,652	0.01%
2018/09/03	7	36.47	6	36.56	36.70	1	9,251	0.01%
2018/08/31	11	36.81	7	36.71	36.60	4	9,128	0.04%
2018/08/30	2	36.58	4	36.78	36.70	-2	8,975	-0.02%
2018/08/29	20	36.78	11	37.01	37.35	9	8,820	0.10%
2018/08/28	15	35.77	17	35.93	36.70	-2	8,635	-0.02%
2018/08/27	25	34.46	20	34.74	35.30	5	8,230	0.06%
2018/08/24	3	32.40	36	32.52	33.10	-33	7,915	-0.42%
2018/08/23	18	32.94	22	32.44	32.35	-4	7,920	-0.05%
2018/08/22	27	31.62	4	31.74	32.25	23	7,714	0.30%
2018/08/21	14	30.64	16	31.05	31.75	-2	7,654	-0.03%
2018/08/20	9	30.02	6	30.24	30.30	3	7,477	0.04%
2018/08/17	4	30.05	2	29.70	29.70	2	7,456	0.03%
2018/08/16	21	29.95	16	29.50	30.10	5	7,415	0.07%
2018/08/15	6	29.63	6	30.05	29.85	0	7,407	0.00%
2018/08/14	0	0.00	4	30.29	29.65	-4	7,324	-0.05%
2018/08/13	5	30.67	4	31.51	30.75	1	7,189	0.01%
2018/08/10	1	32.40	2	32.20	31.80	-1	7,032	-0.01%
2018/08/09	0	0.00	4	31.45	31.90	-4	6,961	-0.06%
2018/08/08	5	32.65	3	33.15	31.75	2	6,907	0.03%
2018/08/07	2	32.28	3	32.40	32.65	-1	6,787	-0.01%
2018/08/06	3	31.87	2	31.65	31.80	1	6,687	0.01%
2018/08/03	12	33.00	11	32.40	32.20	1	6,627	0.02%
2018/08/02	4	31.50	3	31.85	32.30	1	6,498	0.02%
2018/08/01	7	32.49	1	31.85	31.85	6	6,373	0.09%
2018/07/31	11	31.90	14	32.13	32.00	-3	6,187	-0.05%
2018/07/30	6	32.25	4	32.38	32.40	2	6,110	0.03%
2018/07/27	7	31.61	14	31.36	32.00	-7	5,970	-0.12%
2018/07/26	13	31.35	10	31.68	31.00	3	5,694	0.05%
2018/07/25	8	29.16	8	29.38	29.25	0	5,245	0.00%
2018/07/24	3	28.88	2	29.50	29.30	1	5,128	0.02%
2018/07/23	6	28.61	8	27.97	27.95	-2	4,781	-0.04%
2018/07/20	10	28.33	10	28.63	28.60	0	4,759	0.00%
2018/07/19	3	28.70	0	0.00	28.45	3	4,688	0.06%
2018/07/18	3	28.65	5	28.65	28.60	-2	4,648	-0.04%
2018/07/17	5	28.63	17	29.07	28.65	-12	4,508	-0.27%
2018/07/16	28	28.77	14	28.99	28.10	14	4,143	0.34%
2018/07/13	12	27.71	8	28.06	29.30	4	3,897	0.10%
2018/07/12	7	26.91	24.5	26.64	27.75	-17.5	3,424	-0.51%
2018/07/10	14	25.49	0	0.00	24.90	14	3,074	0.46%
2018/07/09	6	25.34	8	25.94	25.15	-2	2,996	-0.07%
2018/07/06	9	24.89	9	24.76	25.35	0	2,827	0.00%
2018/07/05	4	23.54	3	23.83	23.10	1	2,615	0.04%
2018/07/04	1	23.65	0	0.00	23.85	1	2,583	0.04%
2018/07/03	1	23.10	2	23.50	23.30	-1	2,528	-0.04%
2018/06/20	0	0.00	4	22.49	22.60	-4	2,303	-0.17%
2018/06/19	1	23.15	1	22.90	22.90	0	2,276	0.00%
2018/06/15	0	0.00	2	23.28	23.50	-2	2,256	-0.09%
2018/06/14	1	23.90	0	0.00	23.60	1	2,236	0.04%
2018/06/12	1	23.50	0	0.00	23.25	1	2,014	0.05%
2018/06/11	1	22.90	3	22.90	23.80	-2	2,031	-0.10%
2018/06/08	2	23.48	0	0.00	23.35	2	2,028	0.10%
2018/06/06	2	23.78	34	23.84	24.10	-32	1,969	-1.63%
2018/06/05	17	24.21	11	24.04	23.85	6	1,935	0.31%
2018/06/04	28	23.59	0	0.00	23.60	28	1,887	1.48%
2018/06/01	5	24.01	9	23.81	23.50	-4	1,842	-0.22%
2018/05/31	23	22.47	16	22.86	23.65	7	1,706	0.41%
2018/05/30	1	21.35	0	0.00	21.50	1	1,504	0.07%
2018/05/28	4	21.81	5	21.65	21.85	-1	1,464	-0.07%
2018/05/23	1	21.50	0	0.00	21.85	1	1,412	0.07%
2018/05/15	1	21.60	0	0.00	21.60	1	1,237	0.08%
2018/05/14	1	21.10	0	0.00	21.25	1	1,155	0.09%
2018/05/10	1	23.00	0	0.00	22.25	1	1,100	0.09%
2018/05/08	0	0.00	11	21.90	21.90	-11	981	-1.12%
2018/05/07	1	22.70	0	0.00	22.50	1	950	0.11%
2018/05/04	20	22.70	10	22.85	22.45	10	913	1.09%
2018/05/03	0	0.00	3	21.80	21.75	-3	869	-0.34%
2018/04/26	0	0.00	11	21.70	21.35	-11	770	-1.43%
2018/04/25	13	21.24	2	21.15	21.70	11	701	1.57%
2018/04/24	2	21.10	0	0.00	20.65	2	654	0.31%
2018/04/16	0	0.00	1	20.95	20.80	-1	594	-0.17%
2018/04/12	1	20.30	1	19.50	20.25	0	587	0.00%
2018/03/15	1	20.70	1	21.25	20.65	0	634	0.00%
2018/03/14	0	0.00	2	19.98	20.65	-2	594	-0.34%
2018/03/08	1	18.90	0	0.00	18.85	1	570	0.18%
2018/03/02	0	0.00	7	18.65	18.80	-7	557	-1.26%
2018/02/27	1	19.45	0	0.00	19.25	1	551	0.18%
2018/02/26	0	0.00	1	19.40	19.45	-1	553	-0.18%
2018/02/23	1	19.25	0	0.00	19.25	1	554	0.18%
2018/02/21	3	18.95	0	0.00	19.20	3	565	0.53%
2018/02/09	1	18.35	3	18.20	18.55	-2	586	-0.34%
2018/02/06	0	0.00	2	18.40	18.20	-2	681	-0.29%
2018/02/05	2	19.83	0	0.00	19.65	2	666	0.30%
2018/01/26	2	21.08	10	20.74	20.70	-8	709	-1.13%
2018/01/25	5	21.35	0	0.00	21.35	5	720	0.69%
2018/01/22	0	0.00	3	21.85	21.80	-3	757	-0.40%
2018/01/19	0	0.00	20	21.95	21.95	-20	758	-2.64%
2018/01/18	0	0.00	10	22.10	22.10	-10	759	-1.32%
2018/01/09	1	22.05	0	0.00	22.00	1	746	0.13%
2018/01/08	40	22.50	0	0.00	22.40	40	738	5.42%
2018/01/05	2	21.85	15	21.95	21.85	-13	714	-1.82%
2018/01/04	20	21.13	10	21.35	21.35	10	699	1.43%
2018/01/02	18	20.49	18	20.73	20.95	0	692	0.00%