泰鼎-KY (4927)-凱基-南崁券商分點個股進出

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
43.50
漲跌
--
漲幅
0.00%
成交量
1,059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:13:35(已收盤)

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

泰鼎-KY (4927)籌碼相關－凱基-南崁券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-南崁券商分點個股進出
凱基-南崁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
2024/10/28	1	47.05	4	46.45	45.45	-3	1,734	-0.17%
2024/10/25	3	46.10	0	0.00	45.45	3	1,709	0.18%
2024/10/24	0	0.00	2	47.80	47.75	-2	1,661	-0.12%
2024/10/17	0	0.00	12	52.00	51.70	-12	1,605	-0.75%
2024/10/16	0	0.00	15	54.13	53.60	-15	1,599	-0.94%
2024/10/15	5	53.74	0	0.00	53.70	5	1,654	0.30%
2024/10/08	1	57.40	0	0.00	57.50	1	1,896	0.05%
2024/10/01	0	0.00	1	58.10	58.00	-1	1,827	-0.05%
2024/09/13	0	0.00	1	58.10	58.10	-1	1,768	-0.06%
2024/09/05	2	56.60	0	0.00	55.40	2	1,732	0.12%
2024/09/04	2	55.50	0	0.00	55.30	2	1,724	0.12%
2024/08/29	2	57.40	0	0.00	58.40	2	1,658	0.12%
2024/08/27	3	56.00	0	0.00	57.10	3	1,702	0.18%
2024/08/26	6	56.57	0	0.00	57.10	6	1,688	0.36%
2024/08/22	0	0.00	1	53.30	53.20	-1	1,643	-0.06%
2024/08/19	7	53.67	0	0.00	52.50	7	1,649	0.42%
2024/08/12	0	0.00	3	53.93	53.80	-3	1,577	-0.19%
2024/08/08	1	50.50	0	0.00	49.75	1	1,538	0.06%
2024/08/07	0	0.00	1	50.60	50.30	-1	1,532	-0.07%
2024/08/06	4	48.65	0	0.00	49.05	4	1,519	0.26%
2024/08/05	1	47.10	0	0.00	46.95	1	1,465	0.07%
2024/08/02	1	51.90	0	0.00	51.60	1	1,412	0.07%
2024/07/29	29	52.47	0	0.00	52.60	29	1,333	2.17%
2024/07/26	1	51.10	0	0.00	51.50	1	1,337	0.07%
2024/07/17	1	53.50	1	53.70	53.10	0	1,279	0.00%
2024/07/16	2	53.65	0	0.00	54.70	2	1,258	0.16%
2024/07/15	3	54.60	3	54.97	54.90	0	1,186	0.00%
2024/07/12	0	0.00	6	51.67	52.00	-6	977	-0.61%
2024/07/11	0	0.00	1	47.35	47.35	-1	901	-0.11%
2024/07/10	0	0.00	8	41.09	43.05	-8	805	-0.99%
2024/07/03	1	38.10	0	0.00	38.05	1	742	0.13%
2024/07/02	1	37.80	0	0.00	37.80	1	743	0.13%
2024/06/26	2	39.00	0	0.00	38.65	2	758	0.26%
2024/06/20	1	38.00	0	0.00	38.55	1	760	0.13%
2024/06/17	0	0.00	17	38.85	38.90	-17	742	-2.29%
2024/06/06	1.1	39.53	0	0.00	39.00	1.1	798	0.14%
2024/06/03	1	41.70	0	0.00	41.20	1	800	0.12%
2024/05/27	0	0.00	1	40.30	40.50	-1	797	-0.13%
2024/05/24	2	40.40	0	0.00	40.70	2	790	0.25%
2024/05/23	5	41.20	0	0.00	40.40	5	786	0.64%
2024/05/02	0	0.00	2	41.60	41.90	-2	709	-0.28%
2024/04/30	0	0.00	8	41.49	41.40	-8	705	-1.13%
2024/04/16	2	38.20	0	0.00	38.05	2	667	0.30%
2024/04/15	0	39.90	0	0.00	39.65	0	654	0.00%
2024/04/11	0	39.95	0	0.00	39.75	0	643	0.00%
2024/04/09	2	39.80	0	0.00	39.90	2	636	0.31%
2024/04/08	0	39.75	0	0.00	39.50	0	629	0.00%
2024/04/02	2	39.75	0	0.00	39.35	2	612	0.33%
2024/04/01	2	40.10	0	0.00	40.25	2	594	0.34%
2024/03/29	1	39.95	0	0.00	40.35	1	585	0.17%
2024/03/28	5	40.30	0	0.00	40.10	5	566	0.88%
2024/03/22	5	41.55	0	0.00	41.65	5	528	0.95%
2024/03/18	0	41.50	0	0.00	41.70	0	504	0.00%
2024/03/15	0	40.65	0	0.00	40.45	0	486	0.00%
2024/03/12	0	42.20	0	0.00	42.15	0	426	0.00%
2024/03/07	1	43.65	0	0.00	43.60	1	358	0.28%
2024/03/05	0.1	43.64	0	0.00	42.90	0.1	301	0.04%
2024/03/04	1	44.30	0	0.00	44.65	1	272	0.37%
2024/02/29	0.3	45.87	0	0.00	45.90	0.3	244	0.13%
2024/02/27	0	46.95	0	0.00	46.80	0	224	0.00%
2024/02/23	1	49.15	0	0.00	48.80	1	218	0.46%
2024/02/21	5	49.80	4	49.90	49.90	1	222	0.45%
2024/02/19	0	0.00	2	50.40	50.40	-2	220	-0.91%
2024/02/02	1	47.30	0	0.00	47.30	1	213	0.47%
2024/01/29	0	0.00	1	48.60	48.60	-1	226	-0.44%
2024/01/26	0	48.63	0	0.00	48.35	0	236	0.00%
2024/01/25	0	48.90	0	0.00	48.40	0	241	0.00%
2024/01/22	1	48.40	0	0.00	48.35	1	273	0.37%
2024/01/18	0	0.00	2	47.90	47.90	-2	302	-0.66%
2024/01/17	0	47.80	0	0.00	47.65	0	314	0.00%
2024/01/15	1	49.30	0	0.00	49.30	1	317	0.32%
2023/12/27	1	49.60	0	0.00	49.95	1	409	0.24%
2023/12/21	1	49.95	1	50.10	49.80	0	431	0.00%
2023/12/19	0	49.85	0	0.00	49.70	0	435	0.00%
2023/12/14	1	50.30	0	0.00	50.30	1	441	0.23%
2023/12/08	0	50.00	0	0.00	50.70	0	491	0.00%
2023/12/01	1	51.30	0	0.00	51.10	1	578	0.17%
2023/11/10	0	46.65	0	0.00	46.55	0	678	0.00%
2023/11/09	1	47.10	0	0.00	47.15	1	706	0.14%
2023/11/07	1	48.20	0	0.00	48.00	1	742	0.14%
2023/11/03	0	48.20	4	48.70	48.60	-4	745	-0.54%
2023/11/02	6	46.82	0	0.00	46.90	6	749	0.80%
2023/11/01	0.1	45.85	0	0.00	45.60	0.1	760	0.01%
2023/10/26	1.2	48.02	0	0.00	47.90	1.2	764	0.16%
2023/10/25	2	49.48	1	49.25	49.10	1	759	0.13%
2023/10/24	1	50.00	0	0.00	49.90	1	754	0.13%
2023/10/20	0	50.30	0	0.00	49.95	0	762	0.00%
2023/10/17	1	52.50	0	0.00	52.80	1	764	0.13%
2023/10/12	1	53.20	0	0.00	53.50	1	821	0.12%
2023/10/06	1	54.30	0	0.00	52.70	1	861	0.12%
2023/10/05	0	0.00	1	57.30	56.70	-1	833	-0.12%
2023/10/02	0	0.00	5	57.90	57.80	-5	890	-0.56%
2023/09/27	2	56.20	0	0.00	55.00	2	1,018	0.20%
2023/09/25	1	56.90	0	0.00	57.30	1	1,169	0.09%
2023/09/22	2	56.90	0	0.00	56.80	2	1,182	0.17%
2023/09/20	1	57.30	0	0.00	57.10	1	1,187	0.08%
2023/09/19	0	0.00	14	58.50	58.50	-14	1,193	-1.17%
2023/09/12	2	54.70	0	0.00	54.70	2	1,182	0.17%
2023/09/08	0	56.00	0	0.00	56.60	0	1,201	0.00%
2023/09/07	2	56.70	0	0.00	56.10	2	1,204	0.17%
2023/09/06	8	58.25	0	0.00	57.00	8	1,200	0.67%
2023/09/05	0	0.00	2	60.00	60.10	-2	1,176	-0.17%
2023/09/04	2	58.60	0	0.00	58.80	2	1,174	0.17%
2023/08/31	2	57.10	0	0.00	57.10	2	1,245	0.16%
2023/08/30	0	0.00	8	56.06	56.60	-8	1,275	-0.63%
2023/08/29	2	53.80	0	0.00	54.00	2	1,264	0.16%
2023/08/28	0	0.00	4	53.20	53.00	-4	1,275	-0.31%
2023/08/24	3	52.27	0	0.00	52.50	3	1,345	0.22%
2023/08/22	2	52.20	5	53.58	52.80	-3	1,386	-0.22%
2023/08/18	1	51.60	0	0.00	51.60	1	1,391	0.07%
2023/08/17	2	52.35	0	0.00	52.80	2	1,397	0.14%
2023/08/16	0	52.58	0	0.00	52.30	0	1,453	0.00%
2023/08/15	1	53.50	0	0.00	52.70	1	1,466	0.07%
2023/08/14	7	54.61	0	0.00	54.60	7	1,451	0.48%
2023/08/10	1	60.50	1	62.20	61.60	0	1,478	0.00%
2023/08/09	0	0.00	2	62.35	61.60	-2	1,472	-0.14%
2023/08/08	0	0.00	7	61.79	62.10	-7	1,469	-0.48%
2023/08/07	1	60.20	0	0.00	61.00	1	1,463	0.07%
2023/08/02	1	58.20	0	0.00	58.20	1	1,450	0.07%
2023/07/28	1	62.50	0	0.00	62.40	1	1,434	0.07%
2023/07/27	1	63.00	0	0.00	63.10	1	1,432	0.07%
2023/07/26	2	62.70	0	0.00	61.90	2	1,431	0.14%
2023/07/25	1	63.10	0	0.00	63.40	1	1,429	0.07%
2023/07/24	2	62.75	0	0.00	62.60	2	1,430	0.14%
2023/07/21	2	63.65	0	0.00	63.20	2	1,433	0.14%
2023/07/17	1	67.30	0	0.00	67.40	1	1,444	0.07%
2023/06/26	0	0.00	1	61.10	61.10	-1	1,385	-0.07%
2023/06/13	1	63.80	0	0.00	63.50	1	1,352	0.07%
2023/06/12	0	0.00	2	64.20	64.20	-2	1,356	-0.15%
2023/06/06	0	0.00	1	65.60	64.80	-1	1,326	-0.08%
2023/06/05	1	63.70	2	63.40	63.80	-1	1,275	-0.08%
2023/05/31	2	62.75	16	62.96	63.00	-14	1,256	-1.11%
2023/05/30	1	61.70	5	61.36	61.80	-4	1,214	-0.33%
2023/05/29	1	60.90	2	61.70	60.80	-1	1,232	-0.08%
2023/05/25	0	0.00	2	61.65	61.30	-2	1,216	-0.16%
2023/05/22	2	61.70	2	61.70	61.50	0	1,318	0.00%
2023/05/19	0	0.00	1	59.80	59.60	-1	1,270	-0.08%
2023/05/17	0	0.00	2	59.50	59.70	-2	1,244	-0.16%
2023/05/16	0	0.00	1	57.10	57.20	-1	1,197	-0.08%
2023/05/03	1	54.20	0	0.00	54.20	1	1,251	0.08%
2023/04/27	1	54.40	0	0.00	54.30	1	1,263	0.08%
2023/04/26	0.1	53.30	0	0.00	54.30	0.1	1,256	0.01%
2023/04/25	1	53.70	0	0.00	53.90	1	1,252	0.08%
2023/04/21	1	56.30	0	0.00	56.70	1	1,227	0.08%
2023/04/20	1	59.00	0	0.00	58.40	1	1,207	0.08%
2023/04/19	0	0.00	2	60.50	59.80	-2	1,203	-0.17%
2023/04/18	0	0.00	4	60.40	60.40	-4	1,192	-0.34%
2023/04/17	2	61.25	0	0.00	61.40	2	1,171	0.17%
2023/04/13	11	61.22	16	61.54	61.50	-5	1,151	-0.43%
2023/04/12	15	62.59	2	62.50	63.60	13	1,060	1.23%
2023/04/11	14	62.00	0	0.00	62.10	14	976	1.43%
2023/04/10	2	59.05	0	0.00	59.00	2	898	0.22%
2023/04/07	1	60.40	0	0.00	59.80	1	893	0.11%
2023/03/31	0	0.00	5	59.50	59.20	-5	868	-0.58%
2023/03/27	1	60.50	0	0.00	60.40	1	880	0.11%
2023/03/08	1	61.30	0	0.00	61.20	1	1,091	0.09%
2023/03/02	5	58.30	0	0.00	58.40	5	1,318	0.38%
2023/03/01	1	58.50	0	0.00	58.70	1	1,338	0.07%
2023/02/24	1	61.90	0	0.00	61.10	1	1,335	0.07%
2023/02/21	0	0.00	2	64.25	64.50	-2	1,383	-0.14%
2023/02/20	1	62.60	2	64.80	64.90	-1	1,384	-0.07%
2023/02/16	0	0.00	1	60.30	60.30	-1	1,354	-0.07%
2023/02/07	1	60.40	0	0.00	60.60	1	1,818	0.05%
2023/02/03	1	59.80	0	0.00	59.80	1	1,867	0.05%
2023/02/02	1	60.30	0	0.00	60.20	1	1,864	0.05%
2023/01/16	0	54.80	0	0.00	54.60	0	1,908	0.00%
2023/01/13	0	55.20	0	0.00	54.80	0	1,930	0.00%
2023/01/11	1	56.00	1	55.90	56.20	0	2,051	0.00%
2023/01/09	0	55.00	0	0.00	54.90	0	2,110	0.00%
2023/01/04	0	53.79	0	0.00	53.50	0	2,166	0.00%
2022/12/28	0	54.05	0	0.00	53.60	0	2,268	0.00%
2022/12/27	0	54.90	0	0.00	54.90	0	2,280	0.00%
2022/12/26	0	54.50	0	0.00	54.60	0	2,288	0.00%
2022/12/21	0	55.00	0	0.00	54.60	0	2,345	0.00%
2022/12/20	0	55.25	0	0.00	55.10	0	2,360	0.00%
2022/12/16	0	57.80	0	0.00	57.50	0	2,412	0.00%
2022/12/09	0	58.90	1	58.70	58.70	-1	2,452	-0.04%
2022/12/07	0	0.00	1	58.50	58.50	-1	2,530	-0.04%
2022/12/06	0	59.75	0	0.00	59.50	0	2,550	0.00%
2022/12/02	0	0.00	1	60.50	60.80	-1	2,533	-0.04%
2022/11/30	0	0.00	1	60.20	59.90	-1	2,559	-0.04%
2022/11/29	1	58.80	1	59.60	59.50	0	2,584	0.00%
2022/11/28	2	60.00	3	60.33	59.30	-1	2,579	-0.04%
2022/11/25	0	57.00	0	0.00	57.00	0	2,496	0.00%
2022/11/24	1	58.00	2	57.00	58.40	-1	2,494	-0.04%
2022/11/23	0	0.00	1	56.60	56.60	-1	2,496	-0.04%
2022/11/22	1	55.20	0	0.00	55.80	1	2,503	0.04%
2022/11/18	1	57.40	1	55.70	55.30	0	2,529	0.00%
2022/11/17	0	55.50	1	56.00	55.90	-1	2,533	-0.04%
2022/11/16	0	55.70	1	55.10	55.20	-1	2,568	-0.04%
2022/11/14	1	53.20	0	0.00	54.20	1	2,894	0.03%
2022/11/11	0	0.00	1	54.00	53.10	-1	2,889	-0.03%
2022/11/07	0	0.00	1	53.20	53.50	-1	2,618	-0.04%
2022/11/04	1	53.10	1	53.40	53.50	0	2,589	0.00%
2022/11/03	1	53.10	2	52.90	53.10	-1	2,522	-0.04%
2022/11/02	1	51.60	1	52.40	51.90	0	2,493	0.00%
2022/10/24	1	52.10	1	51.70	51.00	0	2,442	0.00%
2022/10/21	1	50.60	0	0.00	50.30	1	2,409	0.04%
2022/10/19	1	52.00	0	0.00	51.60	1	2,364	0.04%
2022/10/11	1	49.05	0	0.00	48.85	1	2,200	0.05%
2022/10/05	1	52.50	0	0.00	51.70	1	2,183	0.05%
2022/09/23	0.1	54.50	0	0.00	54.60	0.1	2,271	0.00%
2022/09/20	1	57.10	1	57.50	57.80	0	2,247	0.00%
2022/09/19	2	57.70	0	0.00	57.30	2	2,247	0.09%
2022/09/15	1	58.10	2	59.70	60.30	-1	2,236	-0.04%
2022/09/06	0	0.00	1	60.50	58.10	-1	2,278	-0.04%
2022/09/05	3	57.97	1	57.90	57.80	2	2,240	0.09%
2022/09/02	1	61.20	1	61.00	60.90	0	2,251	0.00%
2022/08/31	6	61.12	6	61.80	61.80	0	2,218	0.00%
2022/08/30	1	61.40	1	61.70	61.10	0	2,198	0.00%
2022/08/29	0	0.00	2	58.40	59.20	-2	2,140	-0.09%
2022/08/26	1	60.80	1	60.60	60.60	0	2,130	0.00%
2022/08/24	7.1	59.93	4	59.15	58.90	3.1	2,111	0.15%
2022/08/23	1	61.20	0	0.00	60.90	1	2,081	0.05%
2022/08/22	14	64.11	14	62.98	62.80	0	2,037	0.00%
2022/08/17	1	56.20	0	0.00	56.30	1	1,708	0.06%
2022/08/12	0	0.00	2	56.60	56.80	-2	1,730	-0.12%
2022/08/10	2	55.00	0	0.00	55.90	2	1,807	0.11%
2022/08/09	1	55.00	0	0.00	55.70	1	1,793	0.06%
2022/08/08	0.1	54.50	0	0.00	56.00	0.1	1,771	0.01%
2022/08/04	0.1	55.00	0	0.00	55.70	0.1	1,760	0.01%
2022/08/03	0.1	56.50	0	0.00	56.60	0.1	1,760	0.01%
2022/08/02	0.1	57.90	0	0.00	57.70	0.1	1,791	0.01%
2022/07/20	0	0.00	5	64.20	63.40	-5	2,054	-0.24%
2022/07/18	5	63.20	5	63.20	63.00	0	2,292	0.00%
2022/07/15	5	62.30	10	61.60	62.50	-5	2,303	-0.22%
2022/07/14	10	59.50	11	61.74	62.30	-1	2,321	-0.04%
2022/07/13	0.1	59.50	0	0.00	59.00	0.1	2,314	0.00%
2022/07/12	5	60.40	11	60.44	60.50	-6	2,295	-0.26%
2022/07/08	6	65.37	0	0.00	65.80	6	2,316	0.26%
2022/07/05	3	63.50	6	63.35	64.70	-3	2,343	-0.13%
2022/07/04	10	66.40	15	66.17	66.40	-5	2,278	-0.22%
2022/07/01	1	69.50	0	0.00	65.60	1	2,296	0.04%
2022/06/28	10	72.80	10	72.70	72.60	0	2,469	0.00%
2022/06/27	10	73.80	10	74.00	74.00	0	2,560	0.00%
2022/06/24	0	0.00	10	73.20	72.30	-10	2,610	-0.38%
2022/06/23	5	72.30	0	0.00	71.70	5	2,678	0.19%
2022/06/22	6	72.50	1	72.80	71.40	5	2,769	0.18%
2022/06/21	5	73.00	0	0.00	74.20	5	2,922	0.17%
2022/06/20	2	74.35	2	74.75	72.90	0	3,030	0.00%
2022/06/17	0.1	72.00	0	0.00	74.00	0.1	3,136	0.00%
2022/06/15	0.1	76.10	0	0.00	75.70	0.1	3,125	0.00%
2022/06/14	5	80.00	0	0.00	78.50	5	3,095	0.16%
2022/06/13	5	79.80	0	0.00	79.70	5	3,072	0.16%
2022/06/10	0	0.00	1	83.30	83.20	-1	3,034	-0.03%
2022/06/07	1	87.40	1	86.70	86.40	0	3,054	0.00%
2022/06/06	0.1	86.90	0	0.00	86.30	0.1	3,077	0.00%
2022/06/02	1	88.10	0	0.00	88.10	1	3,112	0.03%
2022/05/31	3	88.40	1	89.00	91.20	2	3,297	0.06%
2022/05/30	0	0.00	2	87.60	87.60	-2	3,379	-0.06%
2022/05/25	1	88.60	0	0.00	88.60	1	3,438	0.03%
2022/05/24	1	89.00	0	0.00	88.60	1	3,449	0.03%
2022/05/18	1	94.20	3	94.40	94.00	-2	3,484	-0.06%
2022/05/10	3	97.80	0	0.00	95.20	3	3,762	0.08%
2022/05/09	1	100.00	4	99.75	97.20	-3	3,928	-0.08%
2022/05/06	1	99.50	0	0.00	99.70	1	4,134	0.02%
2022/05/05	0	0.00	1.1	103.91	104.00	-1.1	4,176	-0.03%
2022/05/04	0.1	99.80	0	0.00	100.00	0.1	4,157	0.00%
2022/05/03	0	0.00	5	96.60	97.20	-5	4,206	-0.12%
2022/04/26	6	94.48	1	90.80	94.30	5	4,393	0.11%
2022/04/25	4	90.50	5	91.42	94.80	-1	4,461	-0.02%
2022/04/22	3.1	96.56	1	98.70	94.50	2.1	4,492	0.05%
2022/04/20	0	0.00	1	105.00	105.00	-1	4,574	-0.02%
2022/04/19	0	0.00	21	101.31	102.50	-21	4,680	-0.45%
2022/04/18	1	99.00	0	0.00	99.60	1	4,803	0.02%
2022/04/15	0	0.00	30	99.80	99.40	-30	4,935	-0.61%
2022/04/14	1	104.50	60	103.83	103.50	-59	5,053	-1.17%
2022/04/13	0	0.00	10	103.50	103.50	-10	5,261	-0.19%
2022/04/12	0	0.00	32	100.14	102.00	-32	5,471	-0.58%
2022/04/11	0	0.00	40	99.00	98.80	-40	5,549	-0.72%
2022/04/08	0	0.00	28	101.14	101.00	-28	5,619	-0.50%
2022/04/07	3	102.50	3	103.50	102.00	0	5,729	0.00%
2022/04/01	2	104.25	0	0.00	103.50	2	5,968	0.03%
2022/03/31	2	105.25	0	0.00	106.00	2	6,026	0.03%
2022/03/29	1	104.50	0	0.00	105.50	1	6,384	0.02%
2022/03/28	2	103.50	2	104.25	105.50	0	6,557	0.00%
2022/03/25	1	105.50	1	104.50	104.50	0	6,734	0.00%
2022/03/24	1	103.50	6	105.08	107.50	-5	6,998	-0.07%
2022/03/23	3	102.17	3	104.50	102.50	0	7,083	0.00%
2022/03/22	0	0.00	3	99.50	102.50	-3	7,145	-0.04%
2022/03/21	4	96.93	0	0.00	97.50	4	7,026	0.06%
2022/03/18	4	94.40	0	0.00	94.20	4	7,013	0.06%
2022/03/15	18	93.62	18	90.19	89.40	0	7,060	0.00%
2022/03/14	6	93.50	0	0.00	93.60	6	7,065	0.08%
2022/03/10	2	94.65	1	95.00	94.80	1	7,199	0.01%
2022/03/07	10	92.30	0	0.00	90.80	10	7,944	0.13%
2022/03/04	41.1	94.69	1	92.70	92.30	40.1	8,202	0.49%
2022/03/03	32.1	96.21	2	96.40	96.00	30.1	8,209	0.37%
2022/03/02	30	98.77	0	0.00	98.60	30	8,153	0.37%
2022/03/01	1	100.00	0	0.00	99.90	1	8,161	0.01%
2022/02/25	1	101.50	3	99.33	99.40	-2	8,214	-0.02%
2022/02/24	0	0.00	1	99.60	100.50	-1	8,294	-0.01%
2022/02/23	1	104.00	2	104.00	104.00	-1	8,512	-0.01%
2022/02/22	10.1	102.49	0	0.00	101.00	10.1	8,698	0.12%
2022/02/21	10	102.50	2	104.00	104.00	8	8,755	0.09%
2022/02/18	12	103.00	0	0.00	103.00	12	8,839	0.14%
2022/02/17	22	104.66	0	0.00	104.00	22	8,972	0.25%
2022/02/16	1	105.00	2	106.00	105.50	-1	9,115	-0.01%
2022/02/15	0.1	104.00	0	0.00	102.00	0.1	9,329	0.00%
2022/02/14	2	103.00	31	106.82	102.00	-29	9,571	-0.30%
2022/02/11	12	106.79	3	107.50	107.00	9	9,870	0.09%
2022/02/10	10	104.50	0	0.00	104.50	10	10,054	0.10%
2022/02/09	41	104.88	2.1	104.73	105.50	38.9	10,128	0.38%
2022/02/08	24.1	108.07	0	0.00	105.50	24.1	10,138	0.24%
2022/02/07	0.1	112.34	2	113.00	117.00	-1.9	10,163	-0.02%
2022/01/26	3.1	115.97	3	115.83	113.50	0.1	10,170	0.00%
2022/01/25	4.1	118.72	3	117.50	115.00	1.1	10,232	0.01%
2022/01/24	0.1	119.23	0	0.00	119.00	0.1	10,245	0.00%
2022/01/21	5.1	122.80	5	121.20	121.00	0.1	10,262	0.00%
2022/01/20	3	123.50	3	125.50	125.50	0	10,259	0.00%
2022/01/19	4	122.50	7	124.36	124.50	-3	10,282	-0.03%
2022/01/18	6	126.67	2	124.00	123.00	4	10,409	0.04%
2022/01/17	5	123.50	5	125.70	127.50	0	10,437	0.00%
2022/01/14	7	123.79	7	125.07	126.00	0	10,538	0.00%
2022/01/13	4.1	119.83	3	121.00	122.50	1.1	10,540	0.01%
2022/01/12	2	125.25	2	124.50	126.50	0	10,553	0.00%
2022/01/11	0	0.00	2	133.00	129.00	-2	10,539	-0.02%
2022/01/07	3	128.67	2	126.00	125.00	1	10,675	0.01%
2022/01/06	6	132.83	8	133.31	137.00	-2	10,737	-0.02%
2022/01/05	4	128.38	2	128.25	128.50	2	10,568	0.02%
2022/01/03	1	128.50	1	131.50	134.50	0	10,361	0.00%
2021/12/30	2	128.75	0	0.00	130.50	2	10,330	0.02%
2021/12/29	6	126.75	6	127.33	129.00	0	10,231	0.00%
2021/12/28	8	124.69	17	125.12	127.00	-9	10,118	-0.09%
2021/12/27	25	121.02	14	122.61	124.00	11	10,047	0.11%
2021/12/24	8	121.88	8	123.69	123.00	0	10,005	0.00%
2021/12/23	1	124.50	2	125.25	129.00	-1	9,825	-0.01%
2021/12/22	1	115.50	2	119.75	117.50	-1	9,611	-0.01%
2021/12/21	2	115.75	2	117.00	118.00	0	9,542	0.00%
2021/12/20	3	112.67	6	114.50	114.00	-3	9,781	-0.03%
2021/12/17	4	105.25	4.1	106.50	108.00	-0.1	9,552	0.00%
2021/12/16	5	100.00	6	101.33	102.50	-1	9,333	-0.01%
2021/12/14	0	0.00	6	96.17	94.20	-6	9,242	-0.06%
2021/12/13	0	0.00	18	96.44	95.20	-18	9,303	-0.19%
2021/12/09	1	97.00	20	96.85	95.00	-19	9,626	-0.20%
2021/12/08	0	0.00	7	96.30	95.40	-7	9,715	-0.07%
2021/12/07	1	94.50	0	0.00	93.60	1	10,136	0.01%
2021/12/06	20	96.00	0	0.00	95.60	20	10,457	0.19%
2021/12/03	32	96.28	1	99.00	96.30	31	10,554	0.29%
2021/12/02	5	98.94	5	99.62	98.30	0	10,616	0.00%
2021/12/01	3.1	106.87	0	0.00	103.00	3.1	10,358	0.03%
2021/11/30	2	109.00	6	111.92	114.00	-4	10,353	-0.04%
2021/11/29	2	102.50	3	103.17	104.00	-1	10,326	-0.01%
2021/11/26	3	100.33	2	101.75	101.50	1	10,376	0.01%
2021/11/24	6	100.75	8	102.31	101.50	-2	10,336	-0.02%
2021/11/23	2	99.85	0	0.00	99.00	2	10,249	0.02%
2021/11/22	3	103.17	2	104.00	102.50	1	10,121	0.01%
2021/11/19	5	108.80	7	107.36	103.00	-2	9,883	-0.02%
2021/11/18	6	103.25	6	103.50	103.00	0	9,661	0.00%
2021/11/17	2	101.25	1	105.00	103.00	1	9,585	0.01%
2021/11/16	11	98.81	11	99.79	100.50	0	9,481	0.00%
2021/11/15	3	103.33	12.7	103.38	103.50	-9.7	9,310	-0.10%
2021/11/12	1.1	100.09	10	102.00	98.90	-8.9	9,148	-0.10%
2021/11/11	2	95.45	2	99.85	101.50	0	8,880	0.00%
2021/11/10	10.2	93.26	12	92.78	92.30	-1.8	8,609	-0.02%
2021/11/09	1.4	88.99	5	93.00	93.60	-3.6	8,228	-0.04%
2021/11/08	7	85.99	7	85.40	85.10	0	7,972	0.00%
2021/11/05	3	84.30	1	84.90	85.00	2	7,842	0.03%
2021/11/04	5	83.86	4	83.80	84.80	1	7,630	0.01%
2021/11/03	2	77.35	6.3	80.00	79.90	-4.3	7,371	-0.06%
2021/11/01	2	79.90	1	79.10	80.00	1	7,196	0.01%
2021/10/29	5	75.70	1	75.40	78.00	4	7,122	0.06%
2021/10/28	0.1	74.10	0	0.00	74.40	0.1	7,055	0.00%
2021/10/27	5	75.84	0	0.00	75.60	5	7,006	0.07%
2021/10/26	9.2	76.26	7	75.20	75.10	2.2	6,952	0.03%
2021/10/25	11	79.13	6	77.63	77.50	5	6,781	0.07%
2021/10/22	8	80.41	12	80.48	80.80	-4	6,653	-0.06%
2021/10/21	7	79.43	0	0.00	78.20	7	6,455	0.11%
2021/10/20	3	77.87	2	79.80	77.90	1	6,355	0.02%
2021/10/19	0	0.00	6	77.00	78.50	-6	6,208	-0.10%
2021/10/18	4	76.80	5	77.30	77.30	-1	6,132	-0.02%
2021/10/15	12	75.81	10	76.04	76.00	2	6,050	0.03%
2021/10/14	7	72.99	10	73.87	73.90	-3	5,766	-0.05%
2021/10/12	6	72.00	6	71.77	72.00	0	5,590	0.00%
2021/10/06	2	68.10	2	68.60	68.70	0	5,580	0.00%
2021/10/05	3	65.00	9	67.02	68.70	-6	5,539	-0.11%
2021/10/04	8	66.19	5	65.30	65.00	3	5,466	0.05%
2021/10/01	5	66.22	17	65.68	65.10	-12	5,413	-0.22%
2021/09/30	16	69.19	0	0.00	68.00	16	5,326	0.30%
2021/09/29	8	70.06	8	70.38	69.50	0	5,269	0.00%
2021/09/28	9	72.90	14	73.16	72.60	-5	5,202	-0.10%
2021/09/27	9	73.24	9	72.56	73.10	0	5,041	0.00%
2021/09/24	9	70.84	9	71.28	71.30	0	4,553	0.00%
2021/09/23	1	68.00	1	68.70	69.00	0	4,403	0.00%
2021/09/22	10	68.63	10	68.70	68.30	0	4,354	0.00%
2021/09/17	3	68.00	3	68.83	68.70	0	4,283	0.00%
2021/09/16	8	67.68	7	67.81	67.00	1	4,227	0.02%
2021/09/15	1	68.00	2	68.95	68.90	-1	4,143	-0.02%
2021/09/14	1	71.10	2	70.60	70.30	-1	3,902	-0.03%
2021/09/13	3	73.10	3	72.30	73.00	0	3,808	0.00%
2021/09/10	11	72.01	10	72.29	73.10	1	3,676	0.03%
2021/09/09	1	70.90	6.2	70.46	71.50	-5.2	3,227	-0.16%
2021/09/08	2	66.60	2.3	66.54	66.80	-0.3	2,827	-0.01%
2021/09/07	1	69.00	4	68.65	69.90	-3	2,656	-0.11%
2021/09/06	1	67.80	2	68.00	68.40	-1	2,407	-0.04%
2021/09/03	8	69.41	9	69.94	70.50	-1	2,298	-0.04%
2021/09/02	10	68.27	7	67.84	68.60	3	1,979	0.15%
2021/09/01	3	64.20	12	64.10	65.80	-9	1,608	-0.56%
2021/08/31	0	0.00	16	61.97	62.00	-16	1,458	-1.10%
2021/08/25	0	0.00	15	60.67	60.70	-15	1,433	-1.05%
2021/08/23	0	0.00	10	56.80	58.30	-10	1,429	-0.70%
2021/08/20	5	54.40	0	0.00	54.10	5	1,427	0.35%
2021/08/19	5.3	54.73	0	0.00	54.40	5.3	1,433	0.37%
2021/08/12	0	0.00	2	57.50	57.70	-2	1,501	-0.13%
2021/08/11	4	57.35	0	0.00	57.30	4	1,563	0.26%
2021/08/10	3	58.60	0	0.00	58.40	3	1,590	0.19%
2021/08/05	10	61.45	0	0.00	60.40	10	1,783	0.56%
2021/08/03	0	0.00	4	58.60	59.70	-4	1,905	-0.21%
2021/08/02	2	57.40	0	0.00	58.50	2	1,915	0.10%
2021/07/30	2	57.80	2	58.50	57.70	0	1,955	0.00%
2021/07/29	5	57.90	0	0.00	58.30	5	1,978	0.25%
2021/07/28	2	57.60	3	58.70	58.50	-1	1,986	-0.05%
2021/07/26	7	59.59	0	0.00	59.70	7	2,010	0.35%
2021/07/20	5	58.60	0	0.00	58.50	5	2,024	0.25%
2021/07/19	5	60.30	0	0.00	59.80	5	2,021	0.25%
2021/07/16	1	63.30	0	0.00	63.60	1	2,038	0.05%
2021/07/15	3	65.47	3	64.30	64.30	0	2,037	0.00%
2021/07/14	0	0.00	3	63.43	65.40	-3	1,996	-0.15%
2021/07/13	1	62.50	0	0.00	60.70	1	1,931	0.05%
2021/07/08	4	59.78	0	0.00	59.70	4	2,047	0.20%
2021/07/06	1	61.40	0	0.00	60.70	1	2,123	0.05%
2021/07/05	1	62.00	0	0.00	62.80	1	2,131	0.05%
2021/06/23	3	60.30	3	60.03	60.30	0	2,233	0.00%
2021/06/17	1	58.50	2	58.50	58.50	-1	2,228	-0.04%
2021/06/15	1	58.40	4	58.00	58.30	-3	2,265	-0.13%
2021/06/02	0	0.00	1	55.90	55.90	-1	2,393	-0.04%
2021/05/31	1	56.80	3	56.00	56.50	-2	2,531	-0.08%
2021/05/28	0	0.00	2	56.30	55.70	-2	2,548	-0.08%
2021/05/27	2	54.80	0	0.00	55.10	2	2,588	0.08%
2021/05/25	3	54.80	2	55.40	55.20	1	2,608	0.04%
2021/05/24	1	54.20	0	0.00	53.70	1	2,607	0.04%
2021/05/21	4	51.10	5	52.32	52.40	-1	2,605	-0.04%
2021/05/20	1	51.60	3	51.87	50.40	-2	2,601	-0.08%
2021/05/19	3	51.50	7	51.09	51.90	-4	2,594	-0.15%
2021/05/18	3	46.55	4	47.63	48.10	-1	2,595	-0.04%
2021/05/17	10	45.30	0	0.00	44.55	10	2,584	0.39%
2021/05/14	2	50.58	1	49.35	49.50	1	2,540	0.04%
2021/05/13	1	50.60	5	51.70	50.80	-4	2,494	-0.16%
2021/05/12	2	55.20	2	55.70	55.20	0	2,437	0.00%
2021/05/11	4	61.55	1	61.40	61.30	3	2,407	0.12%
2021/05/07	0	0.00	1	68.80	68.80	-1	2,344	-0.04%
2021/05/05	0	0.00	1	66.10	66.50	-1	2,436	-0.04%
2021/04/29	1	66.80	4	67.10	66.80	-3	2,494	-0.12%
2021/04/28	12	69.07	7	67.80	67.80	5	2,506	0.20%
2021/04/27	0	0.00	3	66.70	67.50	-3	2,459	-0.12%
2021/04/26	2	67.60	0	0.00	67.00	2	2,471	0.08%
2021/04/22	1	66.80	0	0.00	66.80	1	2,524	0.04%
2021/04/21	5	68.00	0	0.00	67.90	5	2,556	0.20%
2021/04/20	0	0.00	1	67.20	67.20	-1	2,535	-0.04%
2021/04/19	2	67.20	0	0.00	67.20	2	2,565	0.08%
2021/04/16	1	65.90	19	65.85	65.90	-18	2,547	-0.71%
2021/04/15	3	63.33	4	63.33	64.00	-1	2,554	-0.04%
2021/04/14	9.2	62.16	1	62.00	62.00	8.2	2,567	0.32%
2021/04/13	9	65.08	9	65.10	64.30	0	2,516	0.00%
2021/04/12	8	66.10	1	66.20	66.10	7	2,473	0.28%
2021/04/09	1	66.50	0	0.00	66.50	1	2,482	0.04%
2021/04/08	0	0.00	8	66.40	66.70	-8	2,468	-0.32%
2021/03/31	1	66.60	0	0.00	66.50	1	2,469	0.04%
2021/03/29	0	0.00	2	66.60	67.10	-2	2,528	-0.08%
2021/03/24	1	66.50	0	0.00	66.70	1	2,711	0.04%
2021/03/22	7	66.83	1	66.90	66.80	6	2,734	0.22%
2021/03/18	1	67.30	2	67.50	67.40	-1	2,752	-0.04%
2021/03/16	1	67.80	0	0.00	68.10	1	2,832	0.04%
2021/03/15	1	67.40	1	67.80	68.10	0	2,841	0.00%
2021/03/12	1	67.50	2	68.15	67.90	-1	2,845	-0.04%
2021/03/11	3	67.80	1	68.00	68.10	2	2,887	0.07%
2021/03/10	1	67.70	0	0.00	67.70	1	2,882	0.03%
2021/03/05	7	68.17	0	0.00	68.60	7	2,898	0.24%
2021/03/04	3	68.20	0	0.00	68.20	3	2,914	0.10%
2021/03/03	0	0.00	7	71.40	71.10	-7	2,864	-0.24%
2021/03/02	5	71.76	1	71.70	71.00	4	2,890	0.14%
2021/02/26	0	0.00	6	71.07	71.20	-6	2,859	-0.21%
2021/02/24	3	70.40	0	0.00	70.30	3	2,864	0.10%
2021/02/23	2	70.40	0	0.00	70.40	2	2,862	0.07%
2021/02/22	2	71.10	2	71.20	71.20	0	2,930	0.00%
2021/02/19	1	70.60	0	0.00	71.20	1	2,941	0.03%
2021/02/18	10	70.89	5	71.18	71.20	5	2,978	0.17%
2021/02/05	1	68.10	11	68.26	68.00	-10	2,993	-0.33%
2021/02/04	1	66.70	0	0.00	66.70	1	3,002	0.03%
2021/02/03	0	0.00	1	67.30	67.00	-1	3,045	-0.03%
2021/02/02	12	67.27	0	0.00	67.00	12	3,048	0.39%
2021/02/01	1	67.90	0	0.00	67.90	1	3,032	0.03%
2021/01/28	1	70.50	1	70.20	70.20	0	3,078	0.00%
2021/01/27	1	71.70	0	0.00	71.70	1	3,027	0.03%
2021/01/26	1	68.40	0	0.00	68.60	1	2,911	0.03%
2021/01/25	0	0.00	5	69.20	69.00	-5	2,864	-0.17%
2021/01/21	0	0.00	15	68.96	67.90	-15	2,850	-0.53%
2021/01/20	0	0.00	5	69.20	68.50	-5	2,870	-0.17%
2021/01/18	1	68.40	0	0.00	68.40	1	2,847	0.04%
2021/01/15	3	69.90	0	0.00	68.90	3	2,838	0.11%
2021/01/14	1	69.30	13	70.79	70.90	-12	2,786	-0.43%
2021/01/13	1	67.70	1	68.10	68.10	0	2,736	0.00%
2021/01/12	5	67.40	0	0.00	66.70	5	2,719	0.18%
2021/01/11	1	68.60	1	68.90	68.90	0	2,692	0.00%
2021/01/07	6	68.03	0	0.00	68.10	6	2,656	0.23%
2021/01/05	15	68.60	1	69.30	68.60	14	2,611	0.54%
2021/01/04	4	69.00	5	69.28	69.40	-1	2,608	-0.04%
2020/12/30	1	68.50	0	0.00	68.70	1	2,597	0.04%
2020/12/29	1	68.70	1	69.20	68.60	0	2,624	0.00%
2020/12/25	12	69.14	0	0.00	68.80	12	2,581	0.46%
2020/12/24	1	70.30	0	0.00	70.20	1	2,571	0.04%
2020/12/23	1	67.70	1	68.10	69.50	0	2,559	0.00%
2020/12/22	3	68.13	2	68.70	67.60	1	2,576	0.04%
2020/12/21	1	68.20	1	68.50	68.30	0	2,515	0.00%
2020/12/11	0	0.00	3	73.10	72.60	-3	2,810	-0.11%
2020/12/10	1	74.60	0	0.00	74.60	1	2,880	0.03%
2020/12/07	4	77.85	2	79.00	77.30	2	2,949	0.07%
2020/12/04	1	81.20	0	0.00	81.10	1	2,888	0.03%
2020/12/02	0	0.00	1	82.50	82.60	-1	2,878	-0.03%
2020/12/01	2	82.70	4	83.35	83.40	-2	2,889	-0.07%
2020/11/30	1	81.30	0	0.00	81.30	1	2,889	0.03%
2020/11/27	2	83.40	2	83.65	83.40	0	2,869	0.00%
2020/11/26	3	83.20	4	83.33	84.10	-1	2,840	-0.04%
2020/11/25	2	82.45	1	82.50	81.40	1	2,816	0.04%
2020/11/23	2	81.95	0	0.00	81.50	2	2,871	0.07%
2020/11/19	1	82.00	1	83.20	82.40	0	2,877	0.00%
2020/11/18	2	81.80	5	82.12	82.40	-3	2,826	-0.11%
2020/11/17	3	81.83	2	81.70	81.60	1	2,822	0.04%
2020/11/16	2	81.95	16	81.84	81.80	-14	2,855	-0.49%
2020/11/11	0	0.00	1	80.20	79.70	-1	2,871	-0.03%
2020/11/09	1	78.50	1	78.80	78.50	0	2,982	0.00%
2020/11/06	0	0.00	3	79.23	78.50	-3	3,079	-0.10%
2020/11/03	1	76.20	1	75.70	74.90	0	3,232	0.00%
2020/11/02	0	0.00	4	73.50	75.20	-4	3,373	-0.12%
2020/10/30	7	76.81	3	74.10	74.10	4	3,595	0.11%
2020/10/29	1	76.30	0	0.00	76.20	1	3,641	0.03%
2020/10/28	0	0.00	1	75.70	75.40	-1	3,735	-0.03%
2020/10/27	1	74.00	3	74.07	74.30	-2	3,751	-0.05%
2020/10/07	0	0.00	1	73.00	72.90	-1	4,600	-0.02%
2020/09/28	3	71.87	0	0.00	72.00	3	4,991	0.06%
2020/09/23	0	0.00	4	80.00	77.30	-4	5,685	-0.07%
2020/09/22	0	0.00	10	78.00	78.30	-10	5,668	-0.18%
2020/09/21	0	0.00	11	77.83	78.30	-11	5,672	-0.19%
2020/09/15	1	76.90	4	76.95	77.10	-3	5,684	-0.05%
2020/09/14	1	73.20	2	73.20	74.20	-1	5,814	-0.02%
2020/09/10	1	71.00	0	0.00	70.70	1	5,824	0.02%
2020/09/08	1	71.30	1	71.40	71.40	0	6,064	0.00%
2020/09/04	3	70.30	3	71.70	71.70	0	6,164	0.00%
2020/09/03	3	72.20	2	71.75	71.10	1	6,194	0.02%
2020/08/28	1	71.10	0	0.00	70.80	1	6,344	0.02%
2020/08/27	1	72.30	2	73.40	72.30	-1	6,351	-0.02%
2020/08/26	0	0.00	1	72.20	71.10	-1	6,367	-0.02%
2020/08/25	2	71.95	3	72.20	72.10	-1	6,399	-0.02%
2020/08/18	0	0.00	1	75.60	75.20	-1	6,665	-0.02%
2020/08/14	3	75.43	4	76.18	76.90	-1	7,144	-0.01%
2020/08/12	1	74.80	0	0.00	73.20	1	7,304	0.01%
2020/08/11	4	75.25	2	75.90	75.80	2	7,256	0.03%
2020/08/10	1	76.40	0	0.00	74.40	1	7,261	0.01%
2020/08/07	2	77.10	2	76.30	76.30	0	7,369	0.00%
2020/08/06	13	79.98	8	82.18	79.60	5	7,356	0.07%
2020/08/05	6	82.45	5	82.36	83.10	1	7,623	0.01%
2020/08/03	8	76.68	1	73.80	73.70	7	7,519	0.09%
2020/07/31	1	80.00	0	0.00	80.40	1	7,730	0.01%
2020/07/29	13	80.87	13	80.10	80.10	0	8,006	0.00%
2020/07/28	11	81.17	4	81.78	82.00	7	8,007	0.09%
2020/07/27	5	80.18	1	80.80	80.00	4	7,992	0.05%
2020/07/24	9	84.12	10	80.92	80.80	-1	8,093	-0.01%
2020/07/23	11	82.08	6	81.98	83.10	5	8,153	0.06%
2020/07/21	14	80.54	8	80.95	81.80	6	8,102	0.07%
2020/07/20	2	78.95	2	79.90	80.20	0	8,192	0.00%
2020/07/17	3	81.37	2	80.70	78.90	1	8,302	0.01%
2020/07/16	11	79.75	4	80.28	79.60	7	8,376	0.08%
2020/07/15	4	78.60	1	79.50	78.00	3	8,442	0.04%
2020/07/14	2	77.90	4	77.75	78.70	-2	8,504	-0.02%
2020/07/13	7	78.80	0	0.00	77.70	7	8,523	0.08%
2020/07/10	1	79.60	3	78.37	77.70	-2	8,572	-0.02%
2020/07/09	5	82.36	1	83.60	81.10	4	8,601	0.05%
2020/07/08	1	80.70	5	80.20	81.60	-4	8,613	-0.05%
2020/07/07	6	80.33	4	80.33	79.80	2	8,630	0.02%
2020/07/06	4	80.40	12	79.34	78.90	-8	8,763	-0.09%
2020/07/03	10	78.76	1	79.00	78.00	9	8,994	0.10%
2020/07/02	6	72.95	26	77.80	79.40	-20	8,939	-0.22%
2020/07/01	4	71.88	598	72.46	72.20	-594	8,738	-6.80%	大賣/鉅額交易
2020/06/24	7	70.71	0	0.00	70.80	7	8,718	0.08%
2020/06/23	3	72.90	1	71.30	70.60	2	8,835	0.02%
2020/06/22	3	73.70	20	71.70	72.30	-17	8,839	-0.19%
2020/06/19	26	73.41	14	72.71	73.60	12	8,860	0.14%
2020/06/18	0	0.00	1	69.40	69.40	-1	8,725	-0.01%
2020/06/17	0	0.00	7	70.16	69.00	-7	8,838	-0.08%
2020/06/16	292	69.84	9	69.62	70.60	283	8,860	3.19%	大買/鉅額交易
2020/06/12	1	64.60	1	65.00	67.60	0	9,014	0.00%
2020/06/11	5	67.20	0	0.00	65.20	5	9,095	0.05%
2020/06/10	0	0.00	1	65.80	67.00	-1	9,153	-0.01%
2020/06/09	16	67.09	16	66.10	66.20	0	9,234	0.00%
2020/06/08	2	67.75	0	0.00	67.00	2	9,341	0.02%
2020/06/05	8	66.81	6	67.30	67.30	2	9,400	0.02%
2020/06/04	6	69.80	1	70.00	69.80	5	9,466	0.05%
2020/06/03	13	69.22	13	69.63	70.20	0	9,620	0.00%
2020/06/02	0	0.00	2.1	69.57	69.00	-2.1	9,744	-0.02%
2020/06/01	0	0.00	22	69.37	69.60	-22	9,816	-0.22%
2020/05/28	25.1	68.52	8	68.10	68.10	17.1	10,032	0.17%
2020/05/27	1	68.20	0	0.00	68.10	1	10,091	0.01%
2020/05/26	20	70.22	100	69.98	68.20	-80	10,310	-0.78%
2020/05/25	91	71.62	0	0.00	72.50	91	10,445	0.87%
2020/05/22	316	70.64	11	70.07	69.70	305	10,475	2.91%	大買/鉅額交易
2020/05/21	41	70.46	38	69.97	71.50	3	10,464	0.03%
2020/05/20	21	63.96	31	63.71	65.00	-10	10,220	-0.10%
2020/05/19	30	62.50	19	62.73	62.90	11	10,586	0.10%
2020/05/18	5	61.14	20	61.60	60.80	-15	10,586	-0.14%
2020/05/14	1	62.00	8	62.33	60.60	-7	11,202	-0.06%
2020/05/13	1	61.90	21	62.52	61.90	-20	11,770	-0.17%
2020/05/12	50	62.89	68	62.82	62.10	-18	12,247	-0.15%
2020/05/11	12	59.94	9	60.00	61.40	3	12,047	0.02%
2020/05/08	46	60.33	16	60.66	60.20	30	12,006	0.25%
2020/05/07	33	60.72	74	60.83	60.10	-41	12,034	-0.34%
2020/05/06	61	58.76	33	58.87	58.60	28	11,835	0.24%
2020/05/05	15	56.09	10	55.90	55.60	5	11,633	0.04%
2020/05/04	11	55.73	10	56.50	55.10	1	11,850	0.01%
2020/04/30	0	0.00	6	56.23	56.30	-6	11,923	-0.05%
2020/04/29	31	57.82	1	57.30	56.30	30	12,041	0.25%
2020/04/28	4	55.55	9	55.86	57.20	-5	12,202	-0.04%
2020/04/27	2	54.30	0	0.00	54.00	2	12,135	0.02%
2020/04/24	6	54.30	3	54.80	54.00	3	12,214	0.02%
2020/04/23	23	55.56	43	55.62	54.60	-20	12,367	-0.16%
2020/04/22	2	54.60	24	54.85	55.90	-22	12,442	-0.18%
2020/04/21	36	54.08	57	54.56	54.00	-21	12,394	-0.17%
2020/04/20	54	53.86	9	53.59	53.40	45	12,231	0.37%
2020/04/17	7	52.51	5	52.92	52.00	2	12,138	0.02%
2020/04/15	4	53.13	1	53.00	53.00	3	12,025	0.02%
2020/04/14	18	53.72	16	53.30	54.00	2	11,926	0.02%
2020/04/13	6	53.88	12	53.74	53.10	-6	11,862	-0.05%
2020/04/10	2	52.80	2	52.85	52.50	0	11,721	0.00%
2020/04/09	11	52.79	18	53.21	52.80	-7	11,677	-0.06%
2020/04/08	22	50.83	50	50.90	51.80	-28	11,479	-0.24%
2020/04/07	14	46.48	11	47.01	48.40	3	11,116	0.03%
2020/04/06	10	43.70	4	43.80	44.00	6	10,970	0.05%
2020/04/01	9	45.93	2	46.25	45.50	7	10,811	0.06%
2020/03/31	3	47.45	0	0.00	47.10	3	10,793	0.03%
2020/03/30	4	48.45	0	0.00	48.70	4	10,818	0.04%
2020/03/27	5	49.66	1	48.40	48.40	4	10,907	0.04%
2020/03/26	1	51.20	2	51.65	51.80	-1	10,903	-0.01%
2020/03/25	13	52.95	2	52.55	51.40	11	10,937	0.10%
2020/03/24	7	52.89	6	51.97	52.50	1	10,937	0.01%
2020/03/23	4	52.68	4	51.88	51.00	0	10,976	0.00%
2020/03/20	7	50.89	21	51.55	51.40	-14	10,835	-0.13%
2020/03/19	10	47.54	11	48.30	47.20	-1	10,721	-0.01%
2020/03/18	28	51.93	11	50.69	50.50	17	10,591	0.16%
2020/03/17	1	49.10	1	49.35	49.15	0	10,397	0.00%
2020/03/16	4	48.45	6	48.38	46.55	-2	10,242	-0.02%
2020/03/13	5	46.70	8	47.51	49.45	-3	10,142	-0.03%
2020/03/12	17	51.15	10	51.14	50.00	7	10,088	0.07%
2020/03/11	1	55.90	2	55.80	54.20	-1	9,966	-0.01%
2020/03/10	9	52.92	8	54.03	55.20	1	9,869	0.01%
2020/03/09	4	57.10	5	56.00	55.00	-1	9,664	-0.01%
2020/03/06	7	57.90	1	57.70	57.60	6	9,457	0.06%
2020/03/05	40	57.00	40	56.70	56.90	0	9,328	0.00%
2020/03/03	2	57.40	18	57.48	57.90	-16	9,238	-0.17%
2020/03/02	4	55.65	32	55.58	56.00	-28	9,054	-0.31%
2020/02/27	17	57.58	56	58.49	55.40	-39	8,973	-0.43%
2020/02/26	45	57.44	6	57.77	57.10	39	8,663	0.45%
2020/02/24	1	56.50	8	56.78	55.70	-7	8,210	-0.09%
2020/02/21	8	55.50	4	55.63	55.50	4	8,069	0.05%
2020/02/20	49	55.80	28	55.49	55.50	21	7,975	0.26%
2020/02/19	2	58.30	5	57.50	58.20	-3	7,523	-0.04%
2020/02/18	6	58.57	35	58.56	57.20	-29	7,427	-0.39%
2020/02/17	60	60.89	19	60.71	59.70	41	7,168	0.57%
2020/02/14	47	58.24	43	58.95	60.30	4	6,726	0.06%
2020/02/13	24	55.26	46	55.07	54.90	-22	6,002	-0.37%
2020/02/12	22	53.01	24	52.49	52.40	-2	5,496	-0.04%
2020/02/11	4	52.25	25	51.82	52.00	-21	5,386	-0.39%
2020/02/10	3	52.37	2	51.50	51.30	1	5,538	0.02%
2020/02/07	2	51.80	5	52.12	52.00	-3	5,440	-0.06%
2020/02/06	2	53.40	5	53.08	53.60	-3	5,321	-0.06%
2020/02/05	1	53.50	0	0.00	52.60	1	5,214	0.02%
2020/02/04	8	51.25	1	51.40	51.70	7	4,944	0.14%
2020/02/03	5	52.10	26	51.79	52.70	-21	4,849	-0.43%
2020/01/31	21	51.91	10	52.55	53.30	11	4,686	0.23%
2020/01/30	16	49.73	30	49.77	49.80	-14	4,367	-0.32%
2020/01/20	1	51.10	5	50.98	51.00	-4	4,231	-0.09%
2020/01/17	6	50.30	9	50.33	50.30	-3	4,153	-0.07%
2020/01/16	35	48.96	13	48.98	49.20	22	3,998	0.55%
2020/01/15	0	0.00	2	47.23	47.20	-2	3,778	-0.05%
2020/01/14	1	46.55	2	46.70	46.60	-1	3,766	-0.03%
2020/01/13	1	46.50	2	46.15	46.65	-1	3,761	-0.03%
2020/01/09	2	45.43	1	45.70	45.30	1	3,831	0.03%
2020/01/08	3	44.78	3	44.30	44.20	0	3,898	0.00%
2020/01/07	2	44.73	2	44.80	44.70	0	3,949	0.00%
2020/01/06	2	45.85	0	0.00	45.65	2	3,964	0.05%
2020/01/03	1	46.15	1	46.45	46.30	0	4,085	0.00%
2020/01/02	3	46.70	1	47.05	47.25	2	4,108	0.05%
2019/12/31	21	46.00	1	46.50	46.00	20	4,206	0.48%
2019/12/30	2	46.33	5	46.56	46.05	-3	4,311	-0.07%
2019/12/27	1	46.70	1	46.65	46.85	0	4,271	0.00%
2019/12/26	3	46.65	1	46.45	46.05	2	4,260	0.05%
2019/12/25	1	48.15	4	47.93	47.20	-3	4,222	-0.07%
2019/12/24	16	47.62	6	47.60	47.70	10	4,240	0.24%
2019/12/23	4	47.08	6	47.21	47.60	-2	4,127	-0.05%
2019/12/20	0	0.00	1	45.40	46.00	-1	3,987	-0.03%
2019/12/19	25	45.85	10	45.97	46.50	15	3,933	0.38%
2019/12/18	5	45.27	11	45.29	45.10	-6	3,831	-0.16%
2019/12/17	3	44.10	3	44.05	44.10	0	3,703	0.00%
2019/12/16	0	0.00	10	43.80	44.00	-10	3,732	-0.27%
2019/12/13	6	43.69	7	43.86	43.70	-1	3,946	-0.03%
2019/12/12	0	0.00	1	43.75	43.45	-1	3,953	-0.03%
2019/12/10	1	42.40	1	42.80	42.55	0	4,116	0.00%
2019/12/09	4	42.66	3	43.90	42.60	1	4,163	0.02%
2019/12/06	1	44.05	0	0.00	44.05	1	4,135	0.02%
2019/12/05	0	0.00	1	43.25	43.55	-1	4,414	-0.02%
2019/12/04	1	42.90	0	0.00	43.00	1	4,464	0.02%
2019/12/03	1	42.55	1	43.15	42.90	0	4,563	0.00%
2019/12/02	1	42.55	1	43.00	42.65	0	4,603	0.00%
2019/11/29	1	44.35	2	44.40	43.75	-1	4,658	-0.02%
2019/11/28	0	0.00	2	44.55	44.80	-2	4,686	-0.04%
2019/11/26	2	43.70	2	43.45	43.60	0	4,722	0.00%
2019/11/25	0	0.00	1	43.05	42.95	-1	4,789	-0.02%
2019/11/22	2	42.90	1	43.15	42.70	1	4,867	0.02%
2019/11/21	2	42.58	1	43.20	43.20	1	4,990	0.02%
2019/11/20	1	42.95	2	43.00	43.15	-1	5,080	-0.02%
2019/11/19	4	43.69	4	44.04	43.60	0	5,197	0.00%
2019/11/18	2	44.20	4	44.06	44.30	-2	5,226	-0.04%
2019/11/15	2	42.58	9	42.86	43.00	-7	5,233	-0.13%
2019/11/14	6	41.83	0	0.00	41.65	6	5,387	0.11%
2019/11/13	1	42.95	1	43.30	42.70	0	5,441	0.00%
2019/11/12	1	42.80	1	43.00	43.20	0	5,495	0.00%
2019/11/11	7	42.34	7	42.30	42.10	0	5,660	0.00%
2019/11/08	3	44.18	9	44.28	43.85	-6	5,702	-0.11%
2019/11/07	16	43.90	12	44.13	44.45	4	5,784	0.07%
2019/11/06	3	42.68	4	42.63	42.50	-1	5,882	-0.02%
2019/11/05	6	42.28	1	42.85	42.25	5	6,001	0.08%
2019/11/04	2	42.80	1	43.40	42.55	1	6,228	0.02%
2019/10/31	6	43.31	7	43.24	43.25	-1	6,445	-0.02%
2019/10/30	0	0.00	3	42.95	43.15	-3	6,554	-0.05%
2019/10/29	6	42.88	7	43.06	42.25	-1	6,586	-0.02%
2019/10/28	1	42.15	1	42.35	42.30	0	6,674	0.00%
2019/10/25	1	42.95	0	0.00	42.65	1	6,713	0.01%
2019/10/24	3	43.27	4	43.39	43.40	-1	6,710	-0.01%
2019/10/23	3	42.57	2	43.05	42.50	1	6,712	0.01%
2019/10/22	2	43.00	9	42.99	42.75	-7	6,735	-0.10%
2019/10/21	7	42.36	2	42.73	42.55	5	6,731	0.07%
2019/10/18	0	0.00	4	42.53	42.85	-4	6,792	-0.06%
2019/10/17	1	41.45	2	41.40	41.50	-1	6,731	-0.01%
2019/10/16	9	41.81	14	41.74	41.80	-5	6,818	-0.07%
2019/10/15	1	40.65	11	40.65	40.60	-10	6,821	-0.15%
2019/10/14	6	38.80	2	39.30	39.30	4	6,860	0.06%
2019/10/09	6	38.73	21	38.52	38.85	-15	6,895	-0.22%
2019/10/08	4	41.49	1	42.70	41.05	3	6,871	0.04%
2019/10/07	7	42.43	14	41.63	42.30	-7	6,886	-0.10%
2019/10/04	8	40.74	4	40.79	40.30	4	6,848	0.06%
2019/10/03	1	41.90	0	0.00	41.95	1	6,802	0.01%
2019/10/02	3	42.20	1	42.50	42.40	2	6,962	0.03%
2019/10/01	2	42.53	1	42.75	42.20	1	6,981	0.01%
2019/09/27	8	42.47	2	43.03	42.05	6	6,999	0.09%
2019/09/26	1	43.65	2	43.98	43.85	-1	7,086	-0.01%
2019/09/25	3	43.68	1	44.05	43.60	2	7,157	0.03%
2019/09/24	2	44.43	0	0.00	43.80	2	7,262	0.03%
2019/09/23	2	44.58	5	44.42	44.30	-3	7,290	-0.04%
2019/09/20	2	43.65	2	43.88	43.85	0	7,379	0.00%
2019/09/19	4	43.59	3	43.82	43.60	1	7,393	0.01%
2019/09/18	10	44.10	3	44.02	43.40	7	7,383	0.09%
2019/09/17	2	45.30	1	45.45	45.20	1	7,202	0.01%
2019/09/16	29	45.01	4	45.06	44.85	25	7,215	0.35%
2019/09/12	2	46.93	1	47.55	46.70	1	7,126	0.01%
2019/09/11	1	46.95	1	47.30	47.15	0	7,212	0.00%
2019/09/10	5	46.56	2	46.60	46.85	3	7,338	0.04%
2019/09/09	8	47.43	0	0.00	46.70	8	7,411	0.11%
2019/09/06	2	51.35	1	51.50	51.50	1	7,243	0.01%
2019/09/05	3	51.13	4	51.40	51.40	-1	7,472	-0.01%
2019/09/04	3	50.73	5	50.80	51.00	-2	7,480	-0.03%
2019/09/03	14	51.02	6	50.60	50.50	8	7,592	0.11%
2019/09/02	2	50.40	6	50.88	51.70	-4	7,645	-0.05%
2019/08/30	20	51.06	5	51.26	50.30	15	7,796	0.19%
2019/08/29	3	50.70	2	51.25	50.80	1	7,929	0.01%
2019/08/28	3	50.73	10	50.80	50.60	-7	7,921	-0.09%
2019/08/27	10	51.50	2	51.50	51.00	8	7,869	0.10%
2019/08/26	7	52.11	1	51.60	51.30	6	7,858	0.08%
2019/08/23	3	53.80	1	54.10	53.60	2	7,771	0.03%
2019/08/22	5	54.10	7	54.67	54.90	-2	7,731	-0.03%
2019/08/21	4	54.20	8	54.80	54.20	-4	7,650	-0.05%
2019/08/20	0	0.00	5	55.40	55.00	-5	7,684	-0.07%
2019/08/19	10	55.85	10	55.10	55.20	0	7,690	0.00%
2019/08/16	6	53.50	3	53.63	53.20	3	7,605	0.04%
2019/08/15	3	53.97	0	0.00	53.90	3	7,544	0.04%
2019/08/14	8	55.59	21	55.20	54.60	-13	7,517	-0.17%
2019/08/13	11	53.81	16	54.39	53.10	-5	7,466	-0.07%
2019/08/12	12	54.82	2	55.25	54.40	10	7,543	0.13%
2019/08/08	13	55.83	26	55.63	56.50	-13	7,500	-0.17%
2019/08/07	10	53.23	10	54.01	52.80	0	7,291	0.00%
2019/08/06	15	52.87	41	52.34	53.80	-26	7,271	-0.36%
2019/08/05	23	51.26	2	51.00	50.70	21	7,113	0.30%
2019/08/02	17	52.86	4	53.60	52.70	13	7,225	0.18%
2019/08/01	6	52.68	20	52.29	53.00	-14	7,491	-0.19%
2019/07/31	16	51.79	1	52.00	51.60	15	7,711	0.19%
2019/07/30	4	51.00	4	51.38	51.50	0	7,891	0.00%
2019/07/29	1	49.70	2	50.55	50.50	-1	7,944	-0.01%
2019/07/26	0	0.00	1	49.65	49.60	-1	8,083	-0.01%
2019/07/25	3	49.85	2	50.10	49.85	1	8,164	0.01%
2019/07/24	0	0.00	1	49.35	49.40	-1	8,324	-0.01%
2019/07/23	15	49.89	0	0.00	49.80	15	8,400	0.18%
2019/07/22	1	51.00	5	50.80	50.70	-4	8,389	-0.05%
2019/07/18	1	49.10	0	0.00	49.00	1	8,547	0.01%
2019/07/17	3	49.97	0	0.00	50.10	3	8,531	0.04%
2019/07/16	1	50.70	0	0.00	50.70	1	8,540	0.01%
2019/07/15	1	52.20	0	0.00	51.90	1	8,616	0.01%
2019/07/12	1	51.50	3	51.27	51.50	-2	8,738	-0.02%
2019/07/08	6	51.12	17	49.86	50.60	-11	10,127	-0.11%
2019/07/05	3	51.93	0	0.00	51.70	3	10,138	0.03%
2019/07/04	1	52.10	0	0.00	52.10	1	10,181	0.01%
2019/07/03	8	52.04	1	51.80	51.70	7	10,261	0.07%
2019/07/02	3	54.57	2	55.00	54.30	1	10,153	0.01%
2019/07/01	2	55.05	3	55.03	55.50	-1	10,229	-0.01%
2019/06/28	2	54.20	6	54.57	54.60	-4	10,178	-0.04%
2019/06/27	2	54.35	5	55.00	53.70	-3	10,264	-0.03%
2019/06/26	3	53.73	3	54.10	54.00	0	10,310	0.00%
2019/06/25	2	53.45	1	54.10	54.10	1	10,371	0.01%
2019/06/24	1	54.40	4	54.25	54.30	-3	10,411	-0.03%
2019/06/21	2	53.55	2	53.85	53.10	0	10,404	0.00%
2019/06/19	16	53.73	0	0.00	53.40	16	10,343	0.15%
2019/06/18	3	52.97	1	52.50	53.40	2	10,289	0.02%
2019/06/17	0	0.00	10	53.42	52.70	-10	10,162	-0.10%
2019/06/14	0	0.00	1	55.60	55.00	-1	10,109	-0.01%
2019/06/13	1	56.00	5	54.66	54.90	-4	10,050	-0.04%
2019/06/11	0	0.00	2	53.40	53.10	-2	9,808	-0.02%
2019/06/06	2	52.15	5	52.70	52.70	-3	9,728	-0.03%
2019/05/29	0	0.00	1	47.70	47.50	-1	9,802	-0.01%
2019/05/27	0	0.00	14	44.59	45.60	-14	9,886	-0.14%
2019/05/24	8	46.58	2	46.23	45.95	6	9,851	0.06%
2019/05/23	1	46.80	1	46.55	46.25	0	9,818	0.00%
2019/05/20	1	48.50	0	0.00	48.75	1	10,042	0.01%
2019/05/17	1	53.00	0	0.00	49.55	1	9,982	0.01%
2019/05/16	0	0.00	4	52.80	51.70	-4	9,904	-0.04%
2019/05/14	2	48.45	0	0.00	50.80	2	9,929	0.02%
2019/05/13	2	49.90	0	0.00	50.00	2	10,008	0.02%
2019/05/10	2	51.20	3	50.07	50.00	-1	10,404	-0.01%
2019/05/09	13	53.80	0	0.00	50.50	13	10,496	0.12%
2019/05/08	11	54.06	1	54.60	55.00	10	10,425	0.10%
2019/05/07	14	52.60	0	0.00	53.70	14	10,216	0.14%
2019/05/06	1	50.50	0	0.00	50.00	1	10,111	0.01%
2019/05/03	13	51.82	13	51.75	51.70	0	10,062	0.00%
2019/04/30	0	0.00	0.6	51.20	51.20	-0.6	10,095	-0.01%
2019/04/24	1	51.80	2	49.20	49.00	-1	10,513	-0.01%
2019/04/22	0	0.00	1	49.95	49.70	-1	11,100	-0.01%
2019/04/19	2	51.60	1	50.50	50.40	1	11,010	0.01%
2019/04/18	4	51.13	5	50.62	50.00	-1	10,844	-0.01%
2019/04/17	2	51.50	2	51.30	52.00	0	10,676	0.00%
2019/04/16	4	51.11	4	51.53	50.70	0	10,536	0.00%
2019/04/15	9	49.03	18	47.72	51.00	-9	10,281	-0.09%
2019/04/12	39	48.36	48	48.36	46.45	-9	9,716	-0.09%
2019/04/11	6	46.83	4	46.89	46.95	2	9,029	0.02%
2019/04/09	1	45.75	3	45.83	45.45	-2	8,873	-0.02%
2019/04/08	1	45.55	1	45.15	45.10	0	8,766	0.00%
2019/04/03	2	45.35	3	44.88	44.70	-1	8,714	-0.01%
2019/04/02	2	44.00	5	44.44	43.85	-3	8,645	-0.03%
2019/04/01	6	45.06	2	44.28	44.00	4	8,611	0.05%
2019/03/29	3	42.80	3	43.30	43.85	0	8,466	0.00%
2019/03/28	3	42.23	1	42.25	41.80	2	8,339	0.02%
2019/03/27	11	41.86	12	41.85	42.15	-1	8,292	-0.01%
2019/03/20	1	41.05	0	0.00	41.10	1	8,350	0.01%
2019/03/19	3	41.25	2	41.70	41.60	1	8,334	0.01%
2019/03/15	0	0.00	1	41.60	41.15	-1	8,266	-0.01%
2019/03/14	2	41.75	1	41.80	41.90	1	8,256	0.01%
2019/03/12	3	41.65	0	0.00	40.45	3	8,221	0.04%
2019/03/06	3	45.62	3	45.43	43.70	0	8,223	0.00%
2019/03/05	0	0.00	2	44.35	44.25	-2	8,029	-0.02%
2019/03/04	1	44.75	2	44.45	44.40	-1	8,107	-0.01%
2019/02/27	1	44.10	5	42.80	44.30	-4	8,141	-0.05%
2019/02/25	3	44.02	4	44.04	44.45	-1	8,177	-0.01%
2019/02/22	0	0.00	3	44.00	43.40	-3	8,166	-0.04%
2019/02/21	10	45.58	8	45.69	44.40	2	8,278	0.02%
2019/02/18	7	45.00	6	45.10	44.15	1	8,149	0.01%
2019/02/14	0	0.00	2	45.98	45.10	-2	8,225	-0.02%
2019/02/13	5	46.94	10	46.16	45.25	-5	8,184	-0.06%
2019/02/12	13	47.08	3	47.20	46.95	10	8,142	0.12%
2019/02/11	7	45.36	9	46.29	48.05	-2	8,166	-0.02%
2019/01/30	11	42.06	41	42.42	43.70	-30	7,777	-0.39%
2019/01/29	124	42.20	95	41.35	40.65	29	7,542	0.38%	大買/
2019/01/28	1	41.40	187	41.35	41.10	-186	7,297	-2.55%	大賣/鉅額交易
2019/01/25	176	41.28	1	41.65	40.80	175	7,166	2.44%	大買/鉅額交易
2019/01/24	5	41.07	5	41.08	41.25	0	7,083	0.00%
2019/01/23	7	40.05	16	40.65	41.00	-9	6,996	-0.13%
2019/01/22	29	40.91	21	39.80	39.65	8	6,839	0.12%
2019/01/21	3	41.68	3	41.20	40.30	0	6,699	0.00%
2019/01/18	5	40.91	5	40.70	41.35	0	6,564	0.00%
2019/01/17	40	42.05	25	40.93	40.55	15	6,416	0.23%
2019/01/16	36	40.15	86	40.34	41.15	-50	6,188	-0.81%
2019/01/15	103	39.09	53	38.99	39.60	50	5,890	0.85%	大買/
2019/01/14	28	36.48	25	36.96	38.20	3	5,445	0.06%
2019/01/02	5	35.03	7	34.74	34.40	-2	5,265	-0.04%
2018/12/28	3	33.87	0	0.00	34.55	3	5,266	0.06%
2018/12/25	5	33.06	6	33.75	33.20	-1	5,582	-0.02%
2018/12/24	2	34.50	2	34.40	34.55	0	5,528	0.00%
2018/12/22	5	35.02	0	0.00	34.85	5	5,669	0.09%
2018/12/21	2	35.30	2	34.90	35.50	0	5,693	0.00%
2018/12/20	0	0.00	4	35.70	35.70	-4	5,646	-0.07%
2018/12/19	7	35.28	1	35.10	35.20	6	5,620	0.11%
2018/12/18	10	35.67	4	35.25	35.25	6	5,647	0.11%
2018/12/17	2	35.50	1	35.55	35.65	1	5,602	0.02%
2018/12/14	4	35.45	8	34.98	35.50	-4	5,722	-0.07%
2018/12/12	0	0.00	3	34.15	34.80	-3	5,750	-0.05%
2018/12/07	6	34.10	0	0.00	34.30	6	5,914	0.10%
2018/12/06	0	0.00	5	33.60	34.00	-5	5,940	-0.08%
2018/12/05	2	34.95	57	34.92	35.40	-55	5,959	-0.92%
2018/12/04	18	35.65	56	35.73	35.40	-38	6,055	-0.63%
2018/12/03	66	36.61	35	36.76	36.35	31	6,100	0.51%
2018/11/30	41	35.78	34	35.61	35.50	7	6,288	0.11%
2018/11/29	33	35.25	16	35.23	34.90	17	6,381	0.27%
2018/11/28	34	35.73	13	36.03	35.60	21	6,722	0.31%
2018/11/27	19	35.15	10	35.18	35.35	9	6,715	0.13%
2018/11/26	5	34.27	8	34.15	34.55	-3	6,769	-0.04%
2018/11/23	23	33.52	60	33.38	33.10	-37	6,853	-0.54%
2018/11/22	50	34.21	45	33.81	33.10	5	6,997	0.07%
2018/11/21	0	0.00	1	34.60	34.60	-1	7,287	-0.01%
2018/11/20	35	34.86	49	34.57	34.50	-14	7,661	-0.18%
2018/11/19	0	0.00	18	35.09	35.25	-18	7,658	-0.24%
2018/11/16	13	34.54	3	34.75	34.55	10	7,754	0.13%
2018/11/15	30	34.95	35	35.11	34.90	-5	7,771	-0.06%
2018/11/14	12	34.94	10	34.75	34.75	2	7,837	0.03%
2018/11/13	36	33.51	43	33.75	34.25	-7	7,727	-0.09%
2018/11/12	0	0.00	10	33.25	33.45	-10	7,645	-0.13%
2018/11/09	2	32.68	12	33.06	33.20	-10	7,615	-0.13%
2018/11/08	16	33.06	1	35.00	32.10	15	7,626	0.20%
2018/11/07	0	0.00	7	33.00	33.00	-7	7,553	-0.09%
2018/11/06	20	32.50	0	0.00	31.95	20	7,623	0.26%
2018/11/02	0	0.00	1	31.20	31.20	-1	7,608	-0.01%
2018/10/30	12	27.89	0	0.00	28.30	12	7,902	0.15%
2018/10/26	14	28.95	0	0.00	28.25	14	8,217	0.17%
2018/10/25	30	29.18	50	29.01	29.00	-20	8,398	-0.24%
2018/10/24	52	29.49	0	0.00	30.10	52	8,476	0.61%
2018/10/22	0	0.00	2	29.85	30.55	-2	8,882	-0.02%
2018/10/19	0	0.00	3	29.33	29.60	-3	9,313	-0.03%
2018/10/17	0	0.00	2	29.80	29.65	-2	9,724	-0.02%
2018/10/16	3	28.55	0	0.00	28.85	3	9,755	0.03%
2018/10/12	1	26.05	0	0.00	27.80	1	9,868	0.01%
2018/10/08	5	29.85	0	0.00	29.45	5	10,380	0.05%
2018/10/05	1	28.75	1	29.45	29.40	0	10,806	0.00%
2018/10/04	5	31.05	0	0.00	30.30	5	10,989	0.05%
2018/10/03	3	32.65	3	31.70	32.00	0	10,902	0.00%
2018/10/02	0	0.00	2	31.25	31.20	-2	10,818	-0.02%
2018/09/28	0	0.00	5	31.90	31.70	-5	10,991	-0.05%
2018/09/25	2	31.15	2	31.85	32.15	0	11,008	0.00%
2018/09/21	10	31.45	1	31.65	31.45	9	10,954	0.08%
2018/09/19	2	33.65	0	0.00	32.25	2	10,713	0.02%
2018/09/18	0	0.00	5	32.60	33.10	-5	10,631	-0.05%
2018/09/14	3	33.87	1	34.00	34.25	2	10,591	0.02%
2018/09/12	1	33.70	0	0.00	33.30	1	10,383	0.01%
2018/09/11	4	34.30	1	33.20	34.70	3	10,325	0.03%
2018/09/10	1	33.70	0	0.00	33.00	1	10,218	0.01%
2018/09/06	0	0.00	2	36.20	35.00	-2	10,124	-0.02%
2018/09/05	0	0.00	2	34.55	34.70	-2	9,826	-0.02%
2018/09/04	4	36.46	1	36.10	34.10	3	9,652	0.03%
2018/09/03	0	0.00	1	36.05	36.70	-1	9,251	-0.01%
2018/08/31	9	36.86	12	37.15	36.60	-3	9,128	-0.03%
2018/08/30	0	0.00	2	36.60	36.70	-2	8,975	-0.02%
2018/08/29	18	36.61	10	37.12	37.35	8	8,820	0.09%
2018/08/28	20	36.06	21	35.84	36.70	-1	8,635	-0.01%
2018/08/27	10	34.71	13	33.89	35.30	-3	8,230	-0.04%
2018/08/23	0	0.00	6	32.91	32.35	-6	7,920	-0.08%
2018/08/22	5	32.10	0	0.00	32.25	5	7,714	0.06%
2018/08/21	1	31.60	0	0.00	31.75	1	7,654	0.01%
2018/08/20	0	0.00	1	30.20	30.30	-1	7,477	-0.01%
2018/08/14	1	30.00	0	0.00	29.65	1	7,324	0.01%
2018/08/13	3	30.45	1	31.85	30.75	2	7,189	0.03%
2018/08/10	5	32.05	5	32.41	31.80	0	7,032	0.00%
2018/08/09	2	31.45	12	31.82	31.90	-10	6,961	-0.14%
2018/08/08	21	32.44	22	32.53	31.75	-1	6,907	-0.01%
2018/08/03	7	33.03	16	32.89	32.20	-9	6,627	-0.14%
2018/08/02	3	31.88	2	31.65	32.30	1	6,498	0.02%
2018/08/01	1	32.10	9	32.69	31.85	-8	6,373	-0.13%
2018/07/31	36	32.25	13	32.08	32.00	23	6,187	0.37%
2018/07/30	22	32.45	33	32.30	32.40	-11	6,110	-0.18%
2018/07/27	50	31.99	30	31.69	32.00	20	5,970	0.33%
2018/07/26	11	31.20	6	31.22	31.00	5	5,694	0.09%
2018/07/25	1	29.80	0	0.00	29.25	1	5,245	0.02%
2018/07/24	1	28.95	6	29.38	29.30	-5	5,128	-0.10%
2018/07/23	1	27.80	0	0.00	27.95	1	4,781	0.02%
2018/07/20	2	28.28	4	28.26	28.60	-2	4,759	-0.04%
2018/07/19	2	28.70	2	28.58	28.45	0	4,688	0.00%
2018/07/18	1	28.65	1	28.00	28.60	0	4,648	0.00%
2018/07/17	4	29.03	11	29.13	28.65	-7	4,508	-0.16%
2018/07/16	6	28.23	1	28.70	28.10	5	4,143	0.12%
2018/07/13	12	28.32	10	28.38	29.30	2	3,897	0.05%
2018/07/12	2	25.75	2	26.70	27.75	0	3,424	0.00%
2018/07/10	0	0.00	4	25.03	24.90	-4	3,074	-0.13%
2018/07/09	2	25.50	1	25.65	25.15	1	2,996	0.03%
2018/07/06	2	23.75	0	0.00	25.35	2	2,827	0.07%
2018/07/04	4	23.70	0	0.00	23.85	4	2,583	0.15%
2018/06/26	1	23.10	0	0.00	23.60	1	2,427	0.04%
2018/06/25	3	23.67	1	23.80	23.35	2	2,387	0.08%
2018/06/20	0	0.00	6	22.50	22.60	-6	2,303	-0.26%
2018/06/14	16	24.45	10	24.53	23.60	6	2,236	0.27%
2018/06/08	1	23.60	0	0.00	23.35	1	2,028	0.05%
2018/06/04	0	0.00	2	23.50	23.60	-2	1,887	-0.11%
2018/06/01	2	24.65	0	0.00	23.50	2	1,842	0.11%
2018/05/30	0	0.00	7	21.50	21.50	-7	1,504	-0.47%
2018/05/28	0	0.00	2	21.80	21.85	-2	1,464	-0.14%
2018/05/25	2	21.85	0	0.00	21.90	2	1,443	0.14%
2018/05/24	2	21.65	0	0.00	21.80	2	1,421	0.14%
2018/05/11	0	0.00	1	22.05	21.55	-1	1,136	-0.09%
2018/05/10	6	22.53	0	0.00	22.25	6	1,100	0.55%
2018/05/03	0	0.00	11	22.75	21.75	-11	869	-1.26%
2018/05/02	0	0.00	1	22.15	22.25	-1	828	-0.12%
2018/04/30	0	0.00	2	21.10	21.15	-2	791	-0.25%
2018/04/26	11	21.87	1	22.05	21.35	10	770	1.30%
2018/04/25	3	21.70	1	20.40	21.70	2	701	0.29%
2018/04/24	1	20.95	0	0.00	20.65	1	654	0.15%
2018/03/28	0	0.00	0.2	18.90	18.90	-0.2	619	-0.03%
2018/03/15	1	20.65	0	0.00	20.65	1	634	0.16%
2018/03/14	1	19.55	12	19.10	20.65	-11	594	-1.85%
2018/03/06	1	18.70	0	0.00	18.75	1	562	0.18%
2018/02/08	10	18.85	0	0.00	18.85	10	609	1.64%
2018/01/09	0	0.00	1	22.05	22.00	-1	746	-0.13%
2018/01/08	1	22.50	1	22.40	22.40	0	738	0.00%