泰鼎-KY (4927)-元大-信義券商分點個股進出

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
39.50
漲跌
▼0.25
漲幅
-0.63%
成交量
326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－元大-信義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-信義券商分點個股進出
元大-信義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
2024/04/15	0	40.20	0	0.00	39.65	0	654	0.01%
2024/03/25	0	42.20	0	0.00	42.20	0	534	0.01%
2024/03/21	0	42.13	0	0.00	41.55	0	520	0.00%
2024/03/14	0	41.25	0	0.00	41.25	0	474	0.00%
2024/03/07	0	45.00	0	0.00	43.60	0	358	0.01%
2024/03/06	0.1	45.44	3	43.03	43.75	-2.9	336	-0.88%
2024/03/04	0	44.90	0.1	44.40	44.65	-0.1	272	-0.04%
2024/02/15	0.1	49.70	0	0.00	49.65	0.1	221	0.05%
2024/02/02	0	48.10	0	0.00	47.30	0	213	0.00%
2023/11/29	3.1	50.50	0	0.00	50.40	3.1	612	0.50%
2023/11/27	0	0.00	1	49.35	49.15	-1	631	-0.16%
2023/11/21	1	49.95	0	0.00	50.10	1	650	0.15%
2023/11/17	0	0.00	2	48.65	48.60	-2	650	-0.31%
2023/10/31	0	48.40	0	0.00	46.65	0	758	0.00%
2023/10/26	3	48.00	0	0.00	47.90	3	764	0.39%
2023/10/04	0	0.00	1	56.60	57.00	-1	850	-0.12%
2023/10/02	0	0.00	1	57.90	57.80	-1	890	-0.11%
2023/09/19	0	58.30	0.2	58.40	58.50	-0.2	1,193	-0.01%
2023/09/18	0	58.50	0	0.00	58.00	0	1,194	0.00%
2023/09/14	0.1	56.92	0	0.00	56.80	0.1	1,187	0.00%
2023/09/06	3	56.50	0	0.00	57.00	3	1,200	0.25%
2023/09/05	0.1	59.56	0	0.00	60.10	0.1	1,176	0.01%
2023/09/04	0	59.30	0	0.00	58.80	0	1,174	0.00%
2023/09/01	0	57.50	0	0.00	57.70	0	1,180	0.00%
2023/08/31	0.1	57.10	0	0.00	57.10	0.1	1,245	0.01%
2023/08/30	0.1	56.83	0	0.00	56.60	0.1	1,275	0.01%
2023/08/22	0	53.60	0	0.00	52.80	0	1,386	0.00%
2023/08/18	3	52.00	0	0.00	51.60	3	1,391	0.22%
2023/08/17	1	52.50	0	0.00	52.80	1	1,397	0.07%
2023/08/15	15	52.47	0	0.00	52.70	15	1,466	1.02%
2023/08/14	4	54.98	0	0.00	54.60	4	1,451	0.28%
2023/08/09	0	0.00	3.1	62.28	61.60	-3.1	1,472	-0.21%
2023/08/08	0	61.40	7	61.59	62.10	-7	1,469	-0.47%
2023/08/07	0	60.70	5	60.50	61.00	-5	1,463	-0.34%
2023/08/02	2	58.92	0	0.00	58.20	2	1,450	0.14%
2023/07/31	1	62.00	1	62.70	62.00	0	1,445	0.00%
2023/07/28	1	62.80	0	0.00	62.40	1	1,434	0.07%
2023/07/26	1	62.80	0	0.00	61.90	1	1,431	0.07%
2023/07/24	2	62.75	0	0.00	62.60	2	1,430	0.14%
2023/07/21	1	63.30	0	0.00	63.20	1	1,433	0.07%
2023/07/19	2	65.20	6	64.30	63.90	-4	1,450	-0.28%
2023/07/18	6	67.12	0	0.00	66.00	6	1,452	0.41%
2023/07/17	0	0.00	2	66.60	67.40	-2	1,444	-0.14%
2023/07/14	0	0.00	2	66.90	66.00	-2	1,433	-0.14%
2023/07/13	2	68.00	0	0.00	67.10	2	1,439	0.14%
2023/07/12	0	0.00	5	66.70	67.00	-5	1,424	-0.35%
2023/07/11	1	67.80	0	0.00	66.90	1	1,426	0.07%
2023/07/07	2	65.60	0	0.00	66.80	2	1,574	0.13%
2023/07/06	2	65.90	0	0.00	65.80	2	1,633	0.12%
2023/07/05	0	0.00	0.3	67.95	67.80	-0.3	1,583	-0.02%
2023/07/04	0.2	66.30	1.7	67.72	70.20	-1.5	1,531	-0.10%
2023/07/03	0.2	64.70	0	0.00	65.10	0.2	1,416	0.01%
2023/06/29	0	60.80	0	0.00	61.20	0	1,386	0.00%
2023/06/15	0.1	63.20	0	0.00	63.10	0.1	1,374	0.01%
2023/06/08	0.2	65.40	0	0.00	64.70	0.2	1,344	0.01%
2023/06/06	1.1	65.85	0	0.00	64.80	1.1	1,326	0.08%
2023/06/05	0.1	63.50	33	63.40	63.80	-33	1,275	-2.58%
2023/06/02	0	0.00	3	62.00	61.70	-3	1,245	-0.24%
2023/06/01	0	0.00	2	62.10	62.20	-2	1,257	-0.16%
2023/05/29	0	0.00	1	62.10	60.80	-1	1,232	-0.08%
2023/05/23	0.1	61.20	0	0.00	61.40	0.1	1,262	0.01%
2023/05/22	0.1	61.50	0.3	61.91	61.50	-0.2	1,318	-0.02%
2023/05/17	0.3	59.64	5	59.00	59.70	-4.7	1,244	-0.38%
2023/05/03	0	0.00	2	54.40	54.20	-2	1,251	-0.16%
2023/05/02	1	55.10	1	55.50	54.90	0	1,263	0.00%
2023/04/28	1	55.10	0	0.00	55.10	1	1,269	0.08%
2023/04/25	2	54.85	0	0.00	53.90	2	1,252	0.16%
2023/04/21	1	57.10	0	0.00	56.70	1	1,227	0.08%
2023/04/20	2	59.50	0	0.00	58.40	2	1,207	0.17%
2023/04/14	1	61.60	0	0.00	61.70	1	1,163	0.09%
2023/04/13	1	63.10	0	0.00	61.50	1	1,151	0.09%
2023/04/12	30	62.10	0	0.00	63.60	30	1,060	2.83%
2023/04/11	1	61.80	2	61.00	62.10	-1	976	-0.10%
2023/03/30	0	0.00	0	59.20	59.20	0	867	0.00%
2023/03/28	2	59.40	0	0.00	59.80	2	878	0.23%
2023/03/27	0	0.00	4	60.50	60.40	-4	880	-0.45%
2023/03/16	3	55.50	0	0.00	56.00	3	932	0.32%
2023/03/14	4	57.03	0	0.00	57.00	4	982	0.41%
2023/03/13	1	58.60	0	0.00	58.60	1	996	0.10%
2023/03/10	2	59.10	0	0.00	59.00	2	1,031	0.19%
2023/03/06	10	62.00	0	0.00	61.90	10	1,232	0.81%
2023/02/23	0	0.00	10	62.85	62.80	-10	1,332	-0.75%
2023/02/21	0	0.00	4	64.40	64.50	-4	1,383	-0.29%
2023/02/20	1	62.60	1	63.00	64.90	0	1,384	0.00%
2023/02/17	0	0.00	1	61.00	61.60	-1	1,339	-0.07%
2023/02/08	0	0.00	0.1	60.80	60.40	-0.1	1,761	-0.01%
2023/02/03	1	60.00	0	0.00	59.80	1	1,867	0.05%
2023/02/01	0	0.00	2	58.10	59.20	-2	1,846	-0.11%
2023/01/30	1	56.10	0	0.00	56.70	1	1,860	0.05%
2023/01/17	0	55.20	0	0.00	55.00	0	1,870	0.00%
2023/01/10	0	0.00	2	55.20	55.20	-2	2,092	-0.10%
2022/12/16	0	0.00	5	57.50	57.50	-5	2,412	-0.21%
2022/12/15	1	59.50	0	0.00	58.90	1	2,412	0.04%
2022/12/05	0	0.00	0.5	60.81	61.00	-0.5	2,535	-0.02%
2022/12/02	0	0.00	0.1	60.92	60.80	-0.1	2,533	0.00%
2022/12/01	0.1	60.20	0	0.00	60.10	0.1	2,520	0.00%
2022/11/28	4.1	60.42	14	59.14	59.30	-10	2,579	-0.39%
2022/11/25	0	0.00	1	58.40	57.00	-1	2,496	-0.04%
2022/11/24	0.1	57.90	13	57.93	58.40	-13	2,494	-0.52%
2022/11/22	0	0.00	1	55.00	55.80	-1	2,503	-0.04%
2022/11/18	11	57.09	0	0.00	55.30	11	2,529	0.44%
2022/11/15	0	53.90	0	0.00	54.80	0	2,672	0.00%
2022/11/11	0	55.00	2	55.65	53.10	-2	2,889	-0.07%
2022/11/10	1	55.10	0	0.00	55.10	1	2,772	0.04%
2022/11/09	1	55.70	0	0.00	55.90	1	2,749	0.04%
2022/11/08	6	54.47	6	55.28	54.40	0	2,707	0.00%
2022/11/04	23	53.10	0	0.00	53.50	23	2,589	0.89%
2022/11/03	3	52.70	2	52.95	53.10	1	2,522	0.04%
2022/10/31	10	49.15	0	0.00	49.40	10	2,456	0.41%
2022/10/20	2	50.30	1	50.10	50.30	1	2,390	0.04%
2022/10/19	2.1	52.62	0	0.00	51.60	2.1	2,364	0.09%
2022/10/18	0	0.00	2	51.80	51.50	-2	2,275	-0.09%
2022/10/14	0	48.30	0	0.00	49.15	0	2,239	0.00%
2022/10/07	0	52.80	1	52.90	52.60	-1	2,173	-0.04%
2022/10/05	0	52.90	0	0.00	51.70	0	2,183	0.00%
2022/10/04	0	0.00	3	51.20	51.40	-3	2,170	-0.14%
2022/09/28	1	49.75	0	0.00	49.50	1	2,208	0.05%
2022/09/26	0	0.00	1	52.60	51.30	-1	2,288	-0.04%
2022/09/23	0	0.00	1	54.00	54.60	-1	2,271	-0.04%
2022/09/20	1	57.00	0	0.00	57.80	1	2,247	0.04%
2022/09/19	1	57.50	0	0.00	57.30	1	2,247	0.04%
2022/09/16	2	59.70	0	0.00	58.90	2	2,240	0.09%
2022/09/15	2	59.55	12	60.33	60.30	-10	2,236	-0.45%
2022/09/14	2	57.75	0	0.00	58.00	2	2,206	0.09%
2022/09/13	1	59.11	0	0.00	58.90	1	2,210	0.05%
2022/09/06	1	58.54	7	60.44	58.10	-6	2,278	-0.26%
2022/09/01	0	0.00	1	59.90	60.50	-1	2,218	-0.05%
2022/08/30	1.1	61.57	1	61.00	61.10	0.1	2,198	0.00%
2022/08/29	0	0.00	3	58.47	59.20	-3	2,140	-0.14%
2022/08/26	1.1	60.70	0	0.00	60.60	1.1	2,130	0.05%
2022/08/25	1	59.50	0	0.00	59.00	1	2,116	0.05%
2022/08/24	0	0.00	2	59.80	58.90	-2	2,111	-0.09%
2022/08/23	1	60.80	10	60.50	60.90	-9	2,081	-0.43%
2022/08/22	12.1	64.79	0	0.00	62.80	12.1	2,037	0.59%
2022/08/19	16	62.56	13	60.45	62.30	3	1,915	0.16%
2022/08/15	0.1	58.13	0	0.00	58.20	0.1	1,729	0.00%
2022/08/01	1	60.00	0	0.00	59.70	1	1,819	0.05%
2022/07/22	0	0.00	1	64.70	63.30	-1	1,996	-0.05%
2022/07/19	1	62.60	0	0.00	62.30	1	2,122	0.05%
2022/07/13	1	60.00	0	0.00	59.00	1	2,314	0.04%
2022/07/05	0	0.00	2	62.70	64.70	-2	2,343	-0.09%
2022/06/30	0	0.00	2	69.50	69.30	-2	2,309	-0.09%
2022/06/16	0	0.00	7	74.67	74.50	-7	3,133	-0.22%
2022/06/15	2	77.40	0	0.00	75.70	2	3,125	0.06%
2022/06/10	1	83.40	0	0.00	83.20	1	3,034	0.03%
2022/06/08	3	85.57	2	85.50	85.50	1	3,016	0.03%
2022/06/07	1	86.80	0	0.00	86.40	1	3,054	0.03%
2022/05/25	0	0.00	2	87.30	88.60	-2	3,438	-0.06%
2022/05/24	2	90.00	0	0.00	88.60	2	3,449	0.06%
2022/05/19	1	91.70	0	0.00	91.70	1	3,504	0.03%
2022/05/13	0	0.00	1	93.30	93.00	-1	3,578	-0.03%
2022/05/10	1	95.80	0	0.00	95.20	1	3,762	0.03%
2022/05/05	0.1	103.50	0	0.00	104.00	0.1	4,176	0.00%
2022/04/29	1	95.00	0	0.00	95.40	1	4,268	0.02%
2022/04/25	1	92.40	1	93.40	94.80	0	4,461	0.00%
2022/04/22	3	97.23	3	94.70	94.50	0	4,492	0.00%
2022/04/15	0	0.00	2	100.00	99.40	-2	4,935	-0.04%
2022/04/13	2	103.50	1	104.00	103.50	1	5,261	0.02%
2022/04/12	0	0.00	1	100.00	102.00	-1	5,471	-0.02%
2022/04/11	0	0.00	4	99.00	98.80	-4	5,549	-0.07%
2022/04/07	2	104.00	4	102.75	102.00	-2	5,729	-0.03%
2022/04/06	2	103.00	0	0.00	103.00	2	5,870	0.03%
2022/04/01	6	106.00	5	103.50	103.50	1	5,968	0.02%
2022/03/30	0	0.00	1	105.50	105.50	-1	6,178	-0.02%
2022/03/25	3	105.83	0	0.00	104.50	3	6,734	0.04%
2022/03/24	2	106.50	1	106.50	107.50	1	6,998	0.01%
2022/03/23	2	100.00	0	0.00	102.50	2	7,083	0.03%
2022/03/22	2	100.01	4	100.95	102.50	-2	7,145	-0.03%
2022/03/21	0	0.00	2	96.00	97.50	-2	7,026	-0.03%
2022/03/17	0	0.00	3	93.33	93.70	-3	7,026	-0.04%
2022/03/16	2	90.80	1	90.00	89.60	1	7,022	0.01%
2022/03/15	4	91.05	0	0.00	89.40	4	7,060	0.06%
2022/03/10	0	0.00	2	94.50	94.80	-2	7,199	-0.03%
2022/03/09	0	0.00	2	90.70	91.80	-2	7,342	-0.03%
2022/03/08	2	89.80	2	92.00	89.60	0	7,673	0.00%
2022/03/04	1	93.00	0	0.00	92.30	1	8,202	0.01%
2022/03/03	2	96.50	0	0.00	96.00	2	8,209	0.02%
2022/03/01	0	0.00	2	99.80	99.90	-2	8,161	-0.02%
2022/02/25	0	0.00	2	99.45	99.40	-2	8,214	-0.02%
2022/02/24	5	101.00	2	103.00	100.50	3	8,294	0.04%
2022/02/23	0	0.00	2	103.50	104.00	-2	8,512	-0.02%
2022/02/22	6	101.42	6	101.08	101.00	0	8,698	0.00%
2022/02/18	2	102.50	0	0.00	103.00	2	8,839	0.02%
2022/02/17	1	104.50	2	105.25	104.00	-1	8,972	-0.01%
2022/02/16	1	104.50	5	104.90	105.50	-4	9,115	-0.04%
2022/02/15	7	104.00	5	102.50	102.00	2	9,329	0.02%
2022/02/10	1	104.50	4	104.25	104.50	-3	10,054	-0.03%
2022/02/09	8	103.88	9	105.06	105.50	-1	10,128	-0.01%
2022/02/08	13	109.27	6	106.33	105.50	7	10,138	0.07%
2022/02/07	2	116.50	0	0.00	117.00	2	10,163	0.02%
2022/01/25	5	119.00	5	115.50	115.00	0	10,232	0.00%
2022/01/24	0	0.00	24	119.17	119.00	-24	10,245	-0.23%
2022/01/21	2	122.00	0	0.00	121.00	2	10,262	0.02%
2022/01/20	2	125.00	2	126.00	125.50	0	10,259	0.00%
2022/01/19	1	124.00	0	0.00	124.50	1	10,282	0.01%
2022/01/18	5	126.40	4	125.50	123.00	1	10,409	0.01%
2022/01/17	5	125.10	1	126.00	127.50	4	10,437	0.04%
2022/01/14	3	123.33	5	121.60	126.00	-2	10,538	-0.02%
2022/01/13	0	0.00	7	122.50	122.50	-7	10,540	-0.07%
2022/01/12	1	129.50	2	126.00	126.50	-1	10,553	-0.01%
2022/01/11	3	130.17	6	131.42	129.00	-3	10,539	-0.03%
2022/01/10	3	129.00	0	0.00	129.00	3	10,515	0.03%
2022/01/07	8	127.69	6	131.50	125.00	2	10,675	0.02%
2022/01/06	1	137.00	4	135.50	137.00	-3	10,737	-0.03%
2022/01/05	11	128.68	8	128.44	128.50	3	10,568	0.03%
2022/01/04	1	132.00	1	132.50	132.50	0	10,402	0.00%
2022/01/03	2	134.50	1	134.94	134.50	1	10,361	0.01%
2021/12/30	1	128.00	7	131.43	130.50	-6	10,330	-0.06%
2021/12/29	8	127.94	4	125.50	129.00	4	10,231	0.04%
2021/12/28	13	125.77	8	126.69	127.00	5	10,118	0.05%
2021/12/27	2	122.00	2	123.00	124.00	0	10,047	0.00%
2021/12/24	5	127.37	2.1	125.17	123.00	3	10,005	0.03%
2021/12/23	5	125.40	16	125.88	129.00	-11	9,825	-0.11%
2021/12/22	8	118.63	6	119.33	117.50	2	9,611	0.02%
2021/12/21	1	115.50	53	115.53	118.00	-52	9,542	-0.54%
2021/12/20	61	114.29	7.3	114.55	114.00	53.7	9,781	0.55%
2021/12/17	0	106.50	3	106.67	108.00	-3	9,552	-0.03%
2021/12/16	4	100.01	9	99.63	102.50	-5	9,333	-0.05%
2021/12/15	5	96.48	0	0.00	96.00	5	9,206	0.05%
2021/12/10	0	0.00	5	95.50	95.10	-5	9,540	-0.05%
2021/12/08	1	95.80	0	0.00	95.40	1	9,715	0.01%
2021/12/07	17	94.16	1	94.70	93.60	16	10,136	0.16%
2021/12/06	5	96.30	5	95.60	95.60	0	10,457	0.00%
2021/12/03	15	96.15	5	96.70	96.30	10	10,554	0.09%
2021/12/02	18.3	98.96	13	99.76	98.30	5.3	10,616	0.05%
2021/12/01	2	104.25	1	103.00	103.00	1	10,358	0.01%
2021/11/30	6	112.33	12	112.75	114.00	-6	10,353	-0.06%
2021/11/29	2	100.15	12	101.08	104.00	-10	10,326	-0.10%
2021/11/24	0	0.00	11	101.55	101.50	-11	10,336	-0.11%
2021/11/23	2	99.55	0	0.00	99.00	2	10,249	0.02%
2021/11/19	5	105.50	3.1	105.72	103.00	1.9	9,883	0.02%
2021/11/18	1.1	101.19	0	0.00	103.00	1.1	9,661	0.01%
2021/11/17	2	102.50	1	101.00	103.00	1	9,585	0.01%
2021/11/16	3	99.73	1	101.00	100.50	2	9,481	0.02%
2021/11/15	2	103.50	4	103.88	103.50	-2	9,310	-0.02%
2021/11/12	6	99.50	1.1	101.80	98.90	4.9	9,148	0.05%
2021/11/11	1	99.00	5	94.06	101.50	-4	8,880	-0.05%
2021/11/10	6	90.92	0	0.00	92.30	6	8,609	0.07%
2021/11/09	3	92.13	9	92.70	93.60	-6	8,228	-0.07%
2021/11/08	0	0.00	8	85.40	85.10	-8	7,972	-0.10%
2021/11/05	8	83.65	1	85.00	85.00	7	7,842	0.09%
2021/11/04	0.1	84.10	7.1	84.27	84.80	-7	7,630	-0.09%
2021/11/03	0	0.00	1	80.00	79.90	-1	7,371	-0.01%
2021/11/02	1	77.70	1	77.40	76.30	0	7,284	0.00%
2021/11/01	7	78.59	2	79.00	80.00	5	7,196	0.07%
2021/10/29	6	75.55	3	77.00	78.00	3	7,122	0.04%
2021/10/28	1	74.00	0	0.00	74.40	1	7,055	0.01%
2021/10/26	1	76.60	3	75.23	75.10	-2	6,952	-0.03%
2021/10/25	2	78.80	1	79.20	77.50	1	6,781	0.01%
2021/10/22	3	80.17	7.2	80.26	80.80	-4.2	6,653	-0.06%
2021/10/21	4	78.35	1	78.20	78.20	3	6,455	0.05%
2021/10/20	1.1	78.67	2	78.15	77.90	-0.9	6,355	-0.01%
2021/10/19	1	77.70	7	78.30	78.50	-6	6,208	-0.10%
2021/10/18	3	75.43	2	76.65	77.30	1	6,132	0.02%
2021/10/15	3.1	75.50	11	76.02	76.00	-7.9	6,050	-0.13%
2021/10/14	0	0.00	52.2	73.12	73.90	-52.2	5,766	-0.91%
2021/10/13	1	71.77	3	71.27	70.80	-2	5,597	-0.04%
2021/10/12	1.1	71.98	3	71.27	72.00	-1.9	5,590	-0.03%
2021/10/08	5	71.08	3	71.40	70.80	2	5,584	0.04%
2021/10/07	4.1	70.93	10	71.50	70.80	-5.9	5,641	-0.10%
2021/10/06	2	68.25	2	68.70	68.70	0	5,580	0.00%
2021/10/04	2	66.50	0	0.00	65.00	2	5,466	0.04%
2021/10/01	11	65.55	1	67.20	65.10	10	5,413	0.18%
2021/09/30	1	69.80	10	69.20	68.00	-9	5,326	-0.17%
2021/09/29	3	69.77	2	70.25	69.50	1	5,269	0.02%
2021/09/28	3	74.03	3	72.70	72.60	0	5,202	0.00%
2021/09/27	43	72.62	23	74.36	73.10	20	5,041	0.40%
2021/09/24	2	69.40	6.4	70.75	71.30	-4.4	4,553	-0.10%
2021/09/22	1	69.50	26	69.24	68.30	-25	4,354	-0.57%
2021/09/17	0.1	68.80	0	0.00	68.70	0.1	4,283	0.00%
2021/09/16	0	67.50	0	0.00	67.00	0	4,227	0.00%
2021/09/15	60.1	67.37	1	69.10	68.90	59.1	4,143	1.43%
2021/09/14	2.2	71.03	0	0.00	70.30	2.2	3,902	0.06%
2021/09/13	1	72.00	3	73.03	73.00	-2	3,808	-0.05%
2021/09/10	8	71.93	8	71.41	73.10	0	3,676	0.00%
2021/09/09	1	71.30	4	71.20	71.50	-3	3,227	-0.09%
2021/09/08	3	66.30	1	65.60	66.80	2	2,827	0.07%
2021/09/07	0.3	68.00	0	0.00	69.90	0.3	2,656	0.01%
2021/09/06	1	68.00	0	0.00	68.40	1	2,407	0.04%
2021/09/03	1	69.60	3	70.03	70.50	-2	2,298	-0.09%
2021/09/02	15	67.83	26	68.22	68.60	-11	1,979	-0.56%
2021/09/01	2	65.60	5	63.50	65.80	-3	1,608	-0.19%
2021/08/26	2	60.10	0	0.00	59.50	2	1,426	0.14%
2021/08/25	0	0.00	10	60.90	60.70	-10	1,433	-0.70%
2021/08/11	10	57.20	0	0.00	57.30	10	1,563	0.64%
2021/08/04	0	0.00	10	60.90	61.00	-10	1,826	-0.55%
2021/08/02	10	57.40	0	0.00	58.50	10	1,915	0.52%
2021/07/30	5	58.20	0	0.00	57.70	5	1,955	0.26%
2021/07/23	0	0.00	3	60.50	60.50	-3	2,006	-0.15%
2021/07/19	5	60.40	29	60.00	59.80	-24	2,021	-1.19%
2021/07/16	0	0.00	9	63.67	63.60	-9	2,038	-0.44%
2021/07/15	12	65.19	1	65.40	64.30	11	2,037	0.54%
2021/07/14	1	65.10	10	65.40	65.40	-9	1,996	-0.45%
2021/07/13	0	0.00	18	61.56	60.70	-18	1,931	-0.93%
2021/07/07	12	60.36	0	0.00	59.80	12	2,111	0.57%
2021/06/30	1	60.30	0	0.00	60.50	1	2,192	0.05%
2021/06/25	0	0.00	10	61.20	61.10	-10	2,239	-0.45%
2021/06/24	0	0.00	9	61.06	61.20	-9	2,242	-0.40%
2021/06/22	1	58.00	0	0.00	58.00	1	2,220	0.05%
2021/06/21	0	0.00	12	59.54	59.50	-12	2,212	-0.54%
2021/06/11	1	56.60	7	57.01	56.80	-6	2,269	-0.26%
2021/06/09	0	0.00	12	55.87	55.40	-12	2,296	-0.52%
2021/06/08	0	0.00	4	55.40	55.10	-4	2,322	-0.17%
2021/06/07	0	0.00	2	54.10	54.50	-2	2,344	-0.09%
2021/06/04	10	55.20	0	0.00	55.30	10	2,355	0.42%
2021/05/27	0	0.00	1	55.00	55.10	-1	2,588	-0.04%
2021/05/20	4	50.88	3	51.30	50.40	1	2,601	0.04%
2021/05/19	11	51.99	3	51.63	51.90	8	2,594	0.31%
2021/05/17	7	44.59	0	0.00	44.55	7	2,584	0.27%
2021/05/14	2	49.58	0	0.00	49.50	2	2,540	0.08%
2021/05/13	0	0.00	1	51.30	50.80	-1	2,494	-0.04%
2021/05/12	3	55.83	0	0.00	55.20	3	2,437	0.12%
2021/05/11	4	61.30	7	61.51	61.30	-3	2,407	-0.12%
2021/05/10	2	68.00	0	0.00	68.10	2	2,333	0.09%
2021/05/07	0	0.00	1	68.80	68.80	-1	2,344	-0.04%
2021/05/05	11	66.90	0	0.00	66.50	11	2,436	0.45%
2021/05/04	1	65.90	0	0.00	65.80	1	2,472	0.04%
2021/04/29	1	66.80	0	0.00	66.80	1	2,494	0.04%
2021/04/28	5	69.48	1	69.20	67.80	4	2,506	0.16%
2021/04/27	0	0.00	22	67.45	67.50	-22	2,459	-0.89%
2021/04/21	12	67.76	0	0.00	67.90	12	2,556	0.47%
2021/04/20	2	67.00	0	0.00	67.20	2	2,535	0.08%
2021/04/19	22	67.17	0	0.00	67.20	22	2,565	0.86%
2021/04/14	0	0.00	100	63.00	62.00	-100	2,567	-3.89%
2021/04/13	7	64.71	0	0.00	64.30	7	2,516	0.28%
2021/04/06	0	0.00	101	66.86	66.80	-101	2,449	-4.12%	大賣/鉅額交易
2021/04/01	1	67.20	20	66.77	66.70	-19	2,460	-0.77%
2021/03/31	1	66.60	0	0.00	66.50	1	2,469	0.04%
2021/03/24	0	0.00	15	66.75	66.70	-15	2,711	-0.55%
2021/03/23	0	0.00	5	66.80	66.70	-5	2,720	-0.18%
2021/03/19	2	67.30	0	68.50	67.40	2	2,732	0.07%
2021/03/18	2	67.50	0	0.00	67.40	2	2,752	0.07%
2021/03/17	2	67.80	2	67.80	67.70	0	2,780	0.00%
2021/03/15	2	68.20	0	0.00	68.10	2	2,841	0.07%
2021/03/12	2	68.50	0	0.00	67.90	2	2,845	0.07%
2021/03/10	2	68.10	1	67.60	67.70	1	2,882	0.03%
2021/03/09	15	66.77	0	0.00	67.00	15	2,885	0.52%
2021/03/04	3	68.80	0	0.00	68.20	3	2,914	0.10%
2021/03/02	0	0.00	5	71.80	71.00	-5	2,890	-0.17%
2021/02/24	3	70.00	40	70.47	70.30	-37	2,864	-1.29%
2021/02/22	0	0.00	14	71.30	71.20	-14	2,930	-0.48%
2021/02/18	5	71.10	4	71.35	71.20	1	2,978	0.03%
2021/02/03	10	67.00	0	0.00	67.00	10	3,045	0.33%
2021/02/02	41	67.00	0	0.00	67.00	41	3,048	1.34%
2021/02/01	0	0.00	83	67.62	67.90	-83	3,032	-2.74%
2021/01/29	0	0.00	4	70.05	68.80	-4	3,112	-0.13%
2021/01/28	90	70.53	175	70.26	70.20	-85	3,078	-2.76%	大賣/
2021/01/27	74	70.59	1	70.40	71.70	73	3,027	2.41%
2021/01/26	0	0.00	2	68.60	68.60	-2	2,911	-0.07%
2021/01/25	101	69.94	0	0.00	69.00	101	2,864	3.53%	大買/鉅額交易
2021/01/21	0	0.00	1	68.00	67.90	-1	2,850	-0.04%
2021/01/19	0	0.00	2	69.15	68.80	-2	2,868	-0.07%
2021/01/15	3	69.03	0	0.00	68.90	3	2,838	0.11%
2021/01/14	3	69.00	0	0.00	70.90	3	2,786	0.11%
2021/01/12	10	66.75	0	0.00	66.70	10	2,719	0.37%
2021/01/11	2	68.80	0	0.00	68.90	2	2,692	0.07%
2021/01/08	5	66.40	0	0.00	67.50	5	2,673	0.19%
2021/01/07	0	68.70	0	0.00	68.10	0	2,656	0.00%
2021/01/05	2	68.40	0	0.00	68.60	2	2,611	0.08%
2020/12/30	5	68.50	0	0.00	68.70	5	2,597	0.19%
2020/12/29	10	68.50	0	0.00	68.60	10	2,624	0.38%
2020/12/28	30	67.87	1	67.90	67.90	29	2,615	1.11%
2020/12/23	3	68.80	0	0.00	69.50	3	2,559	0.12%
2020/12/22	20	68.00	0	0.00	67.60	20	2,576	0.78%
2020/12/21	11	68.29	121	68.14	68.30	-110	2,515	-4.37%	大賣/鉅額交易
2020/12/18	1	70.60	0	0.00	70.50	1	2,586	0.04%
2020/12/17	21	71.37	0	0.00	71.40	21	2,588	0.81%
2020/12/16	10	71.70	0	0.00	72.00	10	2,632	0.38%
2020/12/15	51	71.87	0	0.00	71.60	51	2,710	1.88%
2020/12/14	10	71.90	0	0.00	72.90	10	2,740	0.36%
2020/12/11	6	73.10	0	0.00	72.60	6	2,810	0.21%
2020/12/10	5	74.60	1	74.40	74.60	4	2,880	0.14%
2020/12/09	20	77.53	0	0.00	77.70	20	2,954	0.68%
2020/12/07	88	78.63	0	0.00	77.30	88	2,949	2.98%
2020/12/04	37	81.22	0	0.00	81.10	37	2,888	1.28%
2020/12/03	60	82.02	0	0.00	81.80	60	2,879	2.08%
2020/12/02	10	82.44	0	0.00	82.60	10	2,878	0.35%
2020/12/01	0	0.00	6	83.30	83.40	-6	2,889	-0.21%
2020/11/30	22	82.22	0	0.00	81.30	22	2,889	0.76%
2020/11/27	23	82.78	0	0.00	83.40	23	2,869	0.80%
2020/11/25	0	0.00	5	82.40	81.40	-5	2,816	-0.18%
2020/11/24	0	0.00	5	82.00	81.30	-5	2,831	-0.18%
2020/11/23	0	0.00	2	82.05	81.50	-2	2,871	-0.07%
2020/11/20	0	0.00	5	83.50	82.90	-5	2,874	-0.17%
2020/11/19	5	82.00	2	83.70	82.40	3	2,877	0.10%
2020/11/18	0	0.00	2	82.25	82.40	-2	2,826	-0.07%
2020/11/17	1	82.00	1	81.70	81.60	0	2,822	0.00%
2020/11/16	1	82.20	13	81.04	81.80	-12	2,855	-0.42%
2020/11/13	1	78.70	0	0.00	78.70	1	2,823	0.04%
2020/11/12	5	78.00	0	0.00	79.00	5	2,857	0.17%
2020/11/11	0	0.00	5	79.50	79.70	-5	2,871	-0.17%
2020/11/10	2	77.70	0	0.00	78.50	2	2,919	0.07%
2020/11/09	0	0.00	5	78.80	78.50	-5	2,982	-0.17%
2020/11/06	0	0.00	10	78.51	78.50	-10	3,079	-0.32%
2020/11/05	0	0.00	12	75.19	76.00	-12	3,050	-0.39%
2020/11/04	0	0.00	4	75.50	75.80	-4	3,117	-0.13%
2020/11/02	0	0.00	1	73.70	75.20	-1	3,373	-0.03%
2020/10/30	0	0.00	3	76.40	74.10	-3	3,595	-0.08%
2020/10/29	0	0.00	50	75.23	76.20	-50	3,641	-1.37%
2020/10/28	0	0.00	40	75.20	75.40	-40	3,735	-1.07%
2020/10/27	0	0.00	55	74.02	74.30	-55	3,751	-1.47%
2020/10/22	15	72.07	0	0.00	72.20	15	3,945	0.38%
2020/10/19	61	70.70	0	0.00	71.00	61	4,236	1.44%
2020/10/16	10	70.60	0	0.00	70.70	10	4,260	0.23%
2020/10/15	50	70.88	1	71.20	70.90	49	4,345	1.13%
2020/10/14	12	71.52	0	0.00	71.90	12	4,355	0.28%
2020/10/12	0	0.00	1	72.80	72.00	-1	4,540	-0.02%
2020/10/08	1	72.90	0	0.00	73.00	1	4,563	0.02%
2020/09/24	1	76.80	1	76.60	74.60	0	5,324	0.00%
2020/09/23	2	78.15	3	80.17	77.30	-1	5,685	-0.02%
2020/09/21	0	0.00	4	78.33	78.30	-4	5,672	-0.07%
2020/09/17	1	77.70	0	0.00	78.10	1	5,617	0.02%
2020/09/16	1	78.00	2	77.90	78.00	-1	5,632	-0.02%
2020/09/15	1	76.40	25	76.07	77.10	-24	5,684	-0.42%
2020/09/14	24	74.61	1	74.90	74.20	23	5,814	0.40%
2020/09/09	0	0.00	1	70.90	71.20	-1	5,989	-0.02%
2020/09/08	1	70.90	0	0.00	71.40	1	6,064	0.02%
2020/09/04	5	70.30	5	71.50	71.70	0	6,164	0.00%
2020/09/01	0	0.00	70	70.80	71.00	-70	6,217	-1.13%
2020/08/31	0	0.00	1	72.70	72.30	-1	6,318	-0.02%
2020/08/27	0	0.00	1	72.60	72.30	-1	6,351	-0.02%
2020/08/24	1	73.40	0	0.00	72.60	1	6,414	0.02%
2020/08/21	0	0.00	1	72.40	72.40	-1	6,432	-0.02%
2020/08/20	0	0.00	6	71.18	70.50	-6	6,500	-0.09%
2020/08/19	2	75.20	2	73.50	73.50	0	6,602	0.00%
2020/08/18	0	0.00	1	75.20	75.20	-1	6,665	-0.02%
2020/08/17	3	75.40	1	75.00	76.20	2	6,804	0.03%
2020/08/14	1	75.80	6	76.40	76.90	-5	7,144	-0.07%
2020/08/13	6	74.53	43	74.17	73.70	-37	7,234	-0.51%
2020/08/12	3	74.50	0	0.00	73.20	3	7,304	0.04%
2020/08/11	4	76.40	6	75.87	75.80	-2	7,256	-0.03%
2020/08/10	4	74.48	0	0.00	74.40	4	7,261	0.06%
2020/08/07	7	78.10	2	76.30	76.30	5	7,369	0.07%
2020/08/06	5	80.72	0	0.00	79.60	5	7,356	0.07%
2020/08/05	0	0.00	6	81.53	83.10	-6	7,623	-0.08%
2020/08/04	2	75.30	4	76.30	75.80	-2	7,502	-0.03%
2020/08/03	12	74.14	0	0.00	73.70	12	7,519	0.16%
2020/07/31	1	80.50	0	0.00	80.40	1	7,730	0.01%
2020/07/29	0	0.00	1	80.80	80.10	-1	8,006	-0.01%
2020/07/28	12	81.45	77	80.88	82.00	-65	8,007	-0.81%
2020/07/27	0	0.00	100	79.88	80.00	-100	7,992	-1.25%
2020/07/24	3	83.57	7	83.37	80.80	-4	8,093	-0.05%
2020/07/22	0	0.00	3	82.33	82.40	-3	8,100	-0.04%
2020/07/21	0	0.00	3	81.17	81.80	-3	8,102	-0.04%
2020/07/20	0	0.00	1	77.70	80.20	-1	8,192	-0.01%
2020/07/17	2	81.20	0	0.00	78.90	2	8,302	0.02%
2020/07/16	0	0.00	10	80.00	79.60	-10	8,376	-0.12%
2020/07/15	36	78.66	1	79.60	78.00	35	8,442	0.41%
2020/07/14	1	77.20	1	78.70	78.70	0	8,504	0.00%
2020/07/13	16	77.97	0	0.00	77.70	16	8,523	0.19%
2020/07/10	17	78.75	0	0.00	77.70	17	8,572	0.20%
2020/07/09	14	81.29	0	0.00	81.10	14	8,601	0.16%
2020/07/08	1	80.00	11	80.92	81.60	-10	8,613	-0.12%
2020/07/07	2	79.00	2	80.80	79.80	0	8,630	0.00%
2020/07/06	10	78.80	0	0.00	78.90	10	8,763	0.11%
2020/07/03	12	79.40	7	78.94	78.00	5	8,994	0.06%
2020/07/02	3	77.20	8	76.08	79.40	-5	8,939	-0.06%
2020/07/01	9	71.93	7	71.71	72.20	2	8,738	0.02%
2020/06/30	17	68.91	1	68.80	69.10	16	8,712	0.18%
2020/06/24	2	70.50	2	71.00	70.80	0	8,718	0.00%
2020/06/23	2	71.35	126	71.22	70.60	-124	8,835	-1.40%	大賣/鉅額交易
2020/06/22	1	72.10	3	72.63	72.30	-2	8,839	-0.02%
2020/06/19	25	72.43	9	72.29	73.60	16	8,860	0.18%
2020/06/17	22	68.95	2	71.00	69.00	20	8,838	0.23%
2020/06/16	1	69.60	5	70.18	70.60	-4	8,860	-0.05%
2020/06/12	1	67.60	0	0.00	67.60	1	9,014	0.01%
2020/06/11	20	65.35	0	0.00	65.20	20	9,095	0.22%
2020/06/10	80	65.74	0	0.00	67.00	80	9,153	0.87%
2020/06/08	3	67.50	0	0.00	67.00	3	9,341	0.03%
2020/06/05	19	67.91	120	66.59	67.30	-101	9,400	-1.07%	大賣/鉅額交易
2020/06/04	68	69.88	0	0.00	69.80	68	9,466	0.72%
2020/06/03	17	68.95	0	0.00	70.20	17	9,620	0.18%
2020/06/02	31	69.84	0	0.00	69.00	31	9,744	0.32%
2020/06/01	10	68.80	0	0.00	69.60	10	9,816	0.10%
2020/05/29	1	68.10	0	0.00	68.70	1	9,858	0.01%
2020/05/28	0	0.00	1	67.70	68.10	-1	10,032	-0.01%
2020/05/27	24	67.80	1	68.10	68.10	23	10,091	0.23%
2020/05/26	7	68.90	2	69.60	68.20	5	10,310	0.05%
2020/05/25	2	71.55	1	71.20	72.50	1	10,445	0.01%
2020/05/22	12	69.41	0	0.00	69.70	12	10,475	0.11%
2020/05/21	2	70.35	3	69.97	71.50	-1	10,464	-0.01%
2020/05/20	12	62.38	9	64.07	65.00	3	10,220	0.03%
2020/05/19	0	0.00	17	62.91	62.90	-17	10,586	-0.16%
2020/05/18	1	59.80	1	60.80	60.80	0	10,586	0.00%
2020/05/15	4	60.90	8	61.59	60.80	-4	10,820	-0.04%
2020/05/14	2	62.55	2	61.65	60.60	0	11,202	0.00%
2020/05/13	25	61.89	9	61.90	61.90	16	11,770	0.14%
2020/05/12	41	62.75	7	62.29	62.10	34	12,247	0.28%
2020/05/11	2	60.10	1	60.20	61.40	1	12,047	0.01%
2020/05/08	4	59.50	0	0.00	60.20	4	12,006	0.03%
2020/05/07	21	60.68	11	60.20	60.10	10	12,034	0.08%
2020/05/06	2	58.55	2	59.35	58.60	0	11,835	0.00%
2020/05/05	1	56.50	0	0.00	55.60	1	11,633	0.01%
2020/04/30	8	56.00	0	0.00	56.30	8	11,923	0.07%
2020/04/29	39	57.62	3	56.30	56.30	36	12,041	0.30%
2020/04/28	33	56.43	0	0.00	57.20	33	12,202	0.27%
2020/04/27	0	0.00	1	54.10	54.00	-1	12,135	-0.01%
2020/04/22	1	54.20	1	54.70	55.90	0	12,442	0.00%
2020/04/21	0	0.00	1	54.20	54.00	-1	12,394	-0.01%
2020/04/20	1	53.70	1	53.10	53.40	0	12,231	0.00%
2020/04/17	1	53.00	1	53.10	52.00	0	12,138	0.00%
2020/04/15	11	53.99	11	53.37	53.00	0	12,025	0.00%
2020/04/14	1	53.30	0	0.00	54.00	1	11,926	0.01%
2020/04/09	1	52.80	0	0.00	52.80	1	11,677	0.01%
2020/04/08	11	51.31	10	51.27	51.80	1	11,479	0.01%
2020/04/07	0	0.00	2	45.80	48.40	-2	11,116	-0.02%
2020/04/06	2	44.60	0	0.00	44.00	2	10,970	0.02%
2020/03/31	6	47.98	0	0.00	47.10	6	10,793	0.06%
2020/03/30	0	0.00	1	48.05	48.70	-1	10,818	-0.01%
2020/03/27	4	51.38	0	0.00	48.40	4	10,907	0.04%
2020/03/25	4	52.15	6	52.25	51.40	-2	10,937	-0.02%
2020/03/24	1	52.00	1	52.90	52.50	0	10,937	0.00%
2020/03/23	3	52.20	1	51.30	51.00	2	10,976	0.02%
2020/03/20	1	50.80	2	51.90	51.40	-1	10,835	-0.01%
2020/03/19	2	49.50	3	49.32	47.20	-1	10,721	-0.01%
2020/03/18	5	50.86	7	51.61	50.50	-2	10,591	-0.02%
2020/03/17	7	47.59	6	47.95	49.15	1	10,397	0.01%
2020/03/16	0	0.00	1	47.75	46.55	-1	10,242	-0.01%
2020/03/13	34	49.45	35	46.16	49.45	-1	10,142	-0.01%
2020/03/12	43	51.05	48	51.35	50.00	-5	10,088	-0.05%
2020/03/11	1	55.80	2	54.15	54.20	-1	9,966	-0.01%
2020/03/10	5	53.64	3	54.33	55.20	2	9,869	0.02%
2020/03/09	1	55.60	2	55.80	55.00	-1	9,664	-0.01%
2020/03/06	4	57.80	1	57.60	57.60	3	9,457	0.03%
2020/03/05	40	57.75	40	56.90	56.90	0	9,328	0.00%
2020/03/04	0	0.00	10	57.17	56.70	-10	9,246	-0.11%
2020/03/03	13	57.86	1	57.70	57.90	12	9,238	0.13%
2020/03/02	0	0.00	1	56.00	56.00	-1	9,054	-0.01%
2020/02/27	13	57.09	16	57.28	55.40	-3	8,973	-0.03%
2020/02/26	2	57.20	4	57.83	57.10	-2	8,663	-0.02%
2020/02/25	6	56.15	4	55.90	55.90	2	8,348	0.02%
2020/02/24	4	56.75	4	56.10	55.70	0	8,210	0.00%
2020/02/21	18	55.22	5	55.20	55.50	13	8,069	0.16%
2020/02/20	72	55.01	70	55.90	55.50	2	7,975	0.03%
2020/02/18	25	57.25	44	57.03	57.20	-19	7,427	-0.26%
2020/02/17	45	60.48	39	60.23	59.70	6	7,168	0.08%
2020/02/14	14	57.26	62	57.38	60.30	-48	6,726	-0.71%
2020/02/13	79	54.82	27	55.26	54.90	52	6,002	0.87%
2020/02/12	0	0.00	5	52.82	52.40	-5	5,496	-0.09%
2020/02/11	2	51.65	1	52.60	52.00	1	5,386	0.02%
2020/02/10	9	52.21	9	51.59	51.30	0	5,538	0.00%
2020/02/07	8	52.18	68	52.01	52.00	-60	5,440	-1.10%
2020/02/06	3	52.97	0	0.00	53.60	3	5,321	0.06%
2020/02/05	62	53.63	3	53.30	52.60	59	5,214	1.13%
2020/02/04	2	52.80	0	0.00	51.70	2	4,944	0.04%
2020/02/03	10	51.94	16	53.01	52.70	-6	4,849	-0.12%
2020/01/31	23	52.05	19	52.51	53.30	4	4,686	0.09%
2020/01/30	0	0.00	1	50.00	49.80	-1	4,367	-0.02%
2020/01/20	2	50.75	2	50.90	51.00	0	4,231	0.00%
2020/01/17	1	50.30	101	50.10	50.30	-100	4,153	-2.41%	大賣/
2020/01/16	13	49.04	10	49.20	49.20	3	3,998	0.08%
2020/01/15	3	47.40	0	0.00	47.20	3	3,778	0.08%
2020/01/14	0	0.00	1	46.90	46.60	-1	3,766	-0.03%
2020/01/09	0	0.00	5	45.32	45.30	-5	3,831	-0.13%
2020/01/08	3	44.43	2	44.80	44.20	1	3,898	0.03%
2020/01/07	3	44.57	0	0.00	44.70	3	3,949	0.08%
2020/01/03	1	46.30	1	46.35	46.30	0	4,085	0.00%
2020/01/02	0	0.00	2	46.90	47.25	-2	4,108	-0.05%
2019/12/31	1	46.00	0	0.00	46.00	1	4,206	0.02%
2019/12/26	0	0.00	5	46.18	46.05	-5	4,260	-0.12%
2019/12/24	1	47.75	1	47.65	47.70	0	4,240	0.00%
2019/12/23	1	46.70	0	0.00	47.60	1	4,127	0.02%
2019/12/20	4	45.81	1	46.25	46.00	3	3,987	0.08%
2019/12/19	0	0.00	14	46.24	46.50	-14	3,933	-0.36%
2019/12/18	1	45.00	4	45.68	45.10	-3	3,831	-0.08%
2019/12/17	0	0.00	3	43.90	44.10	-3	3,703	-0.08%
2019/12/13	0	0.00	7	44.09	43.70	-7	3,946	-0.18%
2019/12/09	0	0.00	1	42.50	42.60	-1	4,163	-0.02%
2019/11/28	1	44.65	0	0.00	44.80	1	4,686	0.02%
2019/11/20	2	43.10	0	0.00	43.15	2	5,080	0.04%
2019/11/19	6	43.93	7	43.74	43.60	-1	5,197	-0.02%
2019/11/18	0	0.00	3	44.33	44.30	-3	5,226	-0.06%
2019/11/15	2	42.25	0	0.00	43.00	2	5,233	0.04%
2019/11/14	1	41.60	2	41.53	41.65	-1	5,387	-0.02%
2019/11/13	1	42.90	0	0.00	42.70	1	5,441	0.02%
2019/11/11	1	42.25	1	42.60	42.10	0	5,660	0.00%
2019/11/08	1	43.95	1	44.25	43.85	0	5,702	0.00%
2019/11/07	5	44.09	16	44.25	44.45	-11	5,784	-0.19%
2019/10/25	0	0.00	1	42.70	42.65	-1	6,713	-0.01%
2019/10/24	1	43.25	0	0.00	43.40	1	6,710	0.01%
2019/10/23	2	43.05	0	0.00	42.50	2	6,712	0.03%
2019/10/22	12	42.94	12	43.55	42.75	0	6,735	0.00%
2019/10/18	1	43.15	1	42.85	42.85	0	6,792	0.00%
2019/10/17	2	41.40	0	0.00	41.50	2	6,731	0.03%
2019/10/16	4	41.46	7	41.39	41.80	-3	6,818	-0.04%
2019/10/14	5	38.80	1	39.20	39.30	4	6,860	0.06%
2019/10/09	7	38.91	0	0.00	38.85	7	6,895	0.10%
2019/10/08	1	41.40	0	0.00	41.05	1	6,871	0.01%
2019/10/07	3	41.72	5	42.69	42.30	-2	6,886	-0.03%
2019/10/04	12	40.63	1	40.30	40.30	11	6,848	0.16%
2019/10/02	3	42.25	0	0.00	42.40	3	6,962	0.04%
2019/10/01	3	42.40	0	0.00	42.20	3	6,981	0.04%
2019/09/27	1	41.90	0	0.00	42.05	1	6,999	0.01%
2019/09/26	2	43.83	0	0.00	43.85	2	7,086	0.03%
2019/09/24	1	44.00	3	43.80	43.80	-2	7,262	-0.03%
2019/09/23	3	44.20	1	44.30	44.30	2	7,290	0.03%
2019/09/20	0	0.00	3	43.85	43.85	-3	7,379	-0.04%
2019/09/19	7	43.77	5	43.60	43.60	2	7,393	0.03%
2019/09/18	2	43.80	0	0.00	43.40	2	7,383	0.03%
2019/09/17	2	45.35	2	45.38	45.20	0	7,202	0.00%
2019/09/16	1	44.55	1	44.70	44.85	0	7,215	0.00%
2019/09/11	0	0.00	3	47.32	47.15	-3	7,212	-0.04%
2019/09/10	4	46.78	0	0.00	46.85	4	7,338	0.05%
2019/09/09	2	47.00	3	47.07	46.70	-1	7,411	-0.01%
2019/09/06	0	0.00	2	51.50	51.50	-2	7,243	-0.03%
2019/09/05	105	51.45	5	51.22	51.40	100	7,472	1.34%	大買/
2019/09/04	1	51.10	2	51.00	51.00	-1	7,480	-0.01%
2019/09/03	3	50.77	0	0.00	50.50	3	7,592	0.04%
2019/09/02	45	50.70	46	51.09	51.70	-1	7,645	-0.01%
2019/08/28	3	50.60	0	0.00	50.60	3	7,921	0.04%
2019/08/27	5	51.48	0	0.00	51.00	5	7,869	0.06%
2019/08/26	3	52.23	0	0.00	51.30	3	7,858	0.04%
2019/08/23	1	53.90	0	0.00	53.60	1	7,771	0.01%
2019/08/22	3	54.13	0	0.00	54.90	3	7,731	0.04%
2019/08/20	0	0.00	1	55.00	55.00	-1	7,684	-0.01%
2019/08/19	1	56.10	4	55.43	55.20	-3	7,690	-0.04%
2019/08/16	1	53.40	0	0.00	53.20	1	7,605	0.01%
2019/08/14	3	54.97	2	55.10	54.60	1	7,517	0.01%
2019/08/13	1	54.30	0	0.00	53.10	1	7,466	0.01%
2019/08/08	2	55.50	5	56.08	56.50	-3	7,500	-0.04%
2019/08/07	0	0.00	10	53.30	52.80	-10	7,291	-0.14%
2019/08/06	12	53.34	6	52.87	53.80	6	7,271	0.08%
2019/08/05	2	50.70	2	50.70	50.70	0	7,113	0.00%
2019/08/02	4	53.08	0	0.00	52.70	4	7,225	0.06%
2019/08/01	3	52.80	2	52.85	53.00	1	7,491	0.01%
2019/07/30	3	50.90	1	50.60	51.50	2	7,891	0.03%
2019/07/29	0	0.00	2	50.50	50.50	-2	7,944	-0.03%
2019/07/26	1	49.50	0	0.00	49.60	1	8,083	0.01%
2019/07/23	1	49.90	0	0.00	49.80	1	8,400	0.01%
2019/07/22	0	0.00	1	50.80	50.70	-1	8,389	-0.01%
2019/07/18	3	49.10	0	0.00	49.00	3	8,547	0.04%
2019/07/17	2	50.20	5	50.13	50.10	-3	8,531	-0.04%
2019/07/16	5	51.44	4	51.78	50.70	1	8,540	0.01%
2019/07/15	3	51.97	0	0.00	51.90	3	8,616	0.03%
2019/07/11	0	0.00	2	49.98	50.70	-2	8,819	-0.02%
2019/07/10	1	50.80	2	50.70	50.20	-1	9,016	-0.01%
2019/07/08	9	50.66	9	51.44	50.60	0	10,127	0.00%
2019/07/05	1	52.30	1	52.00	51.70	0	10,138	0.00%
2019/07/03	6	52.90	6	53.40	51.70	0	10,261	0.00%
2019/07/02	0	0.00	2	54.40	54.30	-2	10,153	-0.02%
2019/07/01	1	55.00	1	54.80	55.50	0	10,229	0.00%
2019/06/21	1	54.80	1	53.20	53.10	0	10,404	0.00%
2019/06/20	1	54.50	0	0.00	54.30	1	10,366	0.01%
2019/06/19	0	0.00	1	53.80	53.40	-1	10,343	-0.01%
2019/06/18	0	0.00	1	51.90	53.40	-1	10,289	-0.01%
2019/06/17	6	54.70	2	53.35	52.70	4	10,162	0.04%
2019/06/14	2	55.55	4	55.38	55.00	-2	10,109	-0.02%
2019/06/13	2	54.80	4	55.10	54.90	-2	10,050	-0.02%
2019/06/11	0	0.00	1	53.50	53.10	-1	9,808	-0.01%
2019/06/10	1	52.40	1	52.40	52.60	0	9,740	0.00%
2019/06/06	2	52.15	2	52.00	52.70	0	9,728	0.00%
2019/06/05	1	50.20	20	51.22	51.70	-19	9,543	-0.20%
2019/06/04	0	0.00	3	47.70	48.40	-3	9,438	-0.03%
2019/05/31	2	48.15	0	0.00	48.20	2	9,800	0.02%
2019/05/29	1	47.80	0	0.00	47.50	1	9,802	0.01%
2019/05/28	0	0.00	5	46.40	47.30	-5	9,865	-0.05%
2019/05/24	1	45.95	6	45.87	45.95	-5	9,851	-0.05%
2019/05/23	15	47.49	5	46.60	46.25	10	9,818	0.10%
2019/05/22	5	49.15	0	0.00	48.95	5	9,878	0.05%
2019/05/21	0	0.00	6	49.48	49.75	-6	9,976	-0.06%
2019/05/20	7	49.45	38	50.11	48.75	-31	10,042	-0.31%
2019/05/17	54	50.81	5	52.01	49.55	49	9,982	0.49%
2019/05/16	0	0.00	32	53.05	51.70	-32	9,904	-0.32%
2019/05/15	33	51.60	2	51.75	51.60	31	9,874	0.31%
2019/05/14	2	49.03	36	49.71	50.80	-34	9,929	-0.34%
2019/05/13	36	50.12	1	49.90	50.00	35	10,008	0.35%
2019/05/09	6	53.18	7	51.44	50.50	-1	10,496	-0.01%
2019/05/08	5	53.78	10	53.66	55.00	-5	10,425	-0.05%
2019/05/07	2	51.00	16	51.73	53.70	-14	10,216	-0.14%
2019/05/06	12	50.78	22	51.31	50.00	-10	10,111	-0.10%
2019/05/03	3	52.13	4	51.65	51.70	-1	10,062	-0.01%
2019/05/02	30	50.57	0	0.00	50.70	30	10,037	0.30%
2019/04/30	2	49.88	2	50.45	51.20	0	10,095	0.00%
2019/04/29	0	0.00	6	49.70	49.25	-6	10,047	-0.06%
2019/04/25	8	48.96	8	48.48	49.10	0	10,291	0.00%
2019/04/24	2	49.10	2	49.35	49.00	0	10,513	0.00%
2019/04/23	0	0.00	1	50.20	50.70	-1	10,808	-0.01%
2019/04/19	5	51.00	2	52.00	50.40	3	11,010	0.03%
2019/04/18	2	51.20	0	0.00	50.00	2	10,844	0.02%
2019/04/17	2	51.60	6	50.63	52.00	-4	10,676	-0.04%
2019/04/16	8	51.15	17	51.22	50.70	-9	10,536	-0.09%
2019/04/15	8	48.90	41	48.87	51.00	-33	10,281	-0.32%
2019/04/12	28	47.58	49	48.35	46.45	-21	9,716	-0.22%
2019/04/11	12	46.73	5	47.00	46.95	7	9,029	0.08%
2019/04/10	2	45.75	7	45.61	45.75	-5	8,884	-0.06%
2019/04/09	5	46.12	12	46.05	45.45	-7	8,873	-0.08%
2019/04/08	0	0.00	8	45.45	45.10	-8	8,766	-0.09%
2019/04/03	8	44.70	12	44.62	44.70	-4	8,714	-0.05%
2019/04/02	12	43.92	52	44.11	43.85	-40	8,645	-0.46%
2019/04/01	11	44.83	22	44.76	44.00	-11	8,611	-0.13%
2019/03/29	16	43.24	11	44.10	43.85	5	8,466	0.06%
2019/03/28	23	42.38	6	41.80	41.80	17	8,339	0.20%
2019/03/27	6	42.10	6	42.15	42.15	0	8,292	0.00%
2019/03/26	1	41.30	0	0.00	41.40	1	8,246	0.01%
2019/03/22	6	42.08	0	0.00	41.20	6	8,334	0.07%
2019/03/21	0	0.00	2	42.00	42.00	-2	8,383	-0.02%
2019/03/20	14	41.41	12	41.10	41.10	2	8,350	0.02%
2019/03/19	0	0.00	5	41.60	41.60	-5	8,334	-0.06%
2019/03/18	10	40.75	0	0.00	40.40	10	8,292	0.12%
2019/03/15	5	41.80	5	41.60	41.15	0	8,266	0.00%
2019/03/14	5	41.00	18	41.46	41.90	-13	8,256	-0.16%
2019/03/13	5	40.95	3	40.80	40.80	2	8,263	0.02%
2019/03/12	24	41.27	5	41.35	40.45	19	8,221	0.23%
2019/03/11	25	41.56	5	41.35	41.35	20	8,174	0.24%
2019/03/08	6	41.90	0	0.00	41.45	6	8,280	0.07%
2019/03/07	0	0.00	14	42.98	42.65	-14	8,253	-0.17%
2019/03/06	52	45.35	56	43.92	43.70	-4	8,223	-0.05%
2019/03/05	0	0.00	10	43.95	44.25	-10	8,029	-0.12%
2019/03/04	11	44.58	3	44.40	44.40	8	8,107	0.10%
2019/02/27	35	43.09	35	44.04	44.30	0	8,141	0.00%
2019/02/26	0	0.00	3	43.60	43.60	-3	8,098	-0.04%
2019/02/25	30	43.50	69	44.11	44.45	-39	8,177	-0.48%
2019/02/22	3	43.50	3	43.40	43.40	0	8,166	0.00%
2019/02/21	34	45.14	34	44.75	44.40	0	8,278	0.00%
2019/02/20	30	44.47	99	43.64	45.00	-69	8,215	-0.84%
2019/02/19	70	44.77	3	44.30	44.20	67	8,137	0.82%
2019/02/18	59	44.37	22	44.15	44.15	37	8,149	0.45%
2019/02/15	5	44.20	0	0.00	44.30	5	8,216	0.06%
2019/02/14	20	45.93	20	45.31	45.10	0	8,225	0.00%
2019/02/13	6	45.98	0	0.00	45.25	6	8,184	0.07%
2019/02/12	50	47.35	60	46.95	46.95	-10	8,142	-0.12%
2019/02/11	10	44.60	1	45.65	48.05	9	8,166	0.11%
2019/01/30	31	40.81	31	42.32	43.70	0	7,777	0.00%
2019/01/29	44	40.93	41	40.43	40.65	3	7,542	0.04%
2019/01/28	2	41.30	5	41.68	41.10	-3	7,297	-0.04%
2019/01/25	3	41.00	0	0.00	40.80	3	7,166	0.04%
2019/01/24	3	41.17	12	41.15	41.25	-9	7,083	-0.13%
2019/01/23	16	40.97	9	40.09	41.00	7	6,996	0.10%
2019/01/22	32	40.11	25	39.90	39.65	7	6,839	0.10%
2019/01/21	80	41.06	31	40.30	40.30	49	6,699	0.73%
2019/01/18	5	40.78	100	40.14	41.35	-95	6,564	-1.45%
2019/01/17	13	41.41	0	0.00	40.55	13	6,416	0.20%
2019/01/16	4	40.45	1	39.75	41.15	3	6,188	0.05%
2019/01/15	10	38.95	15	38.72	39.60	-5	5,890	-0.08%
2019/01/14	10	38.18	1	36.70	38.20	9	5,445	0.17%
2019/01/10	3	35.30	0	0.00	35.25	3	5,104	0.06%
2019/01/09	2	35.48	4	35.73	35.25	-2	5,146	-0.04%
2019/01/08	1	34.85	0	0.00	35.50	1	5,156	0.02%
2019/01/04	4	33.85	1	34.20	34.90	3	5,160	0.06%
2019/01/03	0	0.00	4	34.95	34.80	-4	5,244	-0.08%
2019/01/02	0	0.00	3	34.40	34.40	-3	5,265	-0.06%
2018/12/28	4	34.53	0	0.00	34.55	4	5,266	0.08%
2018/12/21	0	0.00	5	35.20	35.50	-5	5,693	-0.09%
2018/12/18	37	35.66	37	35.41	35.25	0	5,647	0.00%
2018/12/17	11	35.63	8	35.50	35.65	3	5,602	0.05%
2018/12/13	0	0.00	3	35.05	35.00	-3	5,708	-0.05%
2018/12/10	4	33.55	0	0.00	34.30	4	5,869	0.07%
2018/12/07	5	34.30	0	0.00	34.30	5	5,914	0.08%
2018/12/06	1	34.10	0	0.00	34.00	1	5,940	0.02%
2018/12/03	50	36.75	17	36.65	36.35	33	6,100	0.54%
2018/11/30	74	35.46	0	0.00	35.50	74	6,288	1.18%
2018/11/29	2	35.70	0	0.00	34.90	2	6,381	0.03%
2018/11/28	0	0.00	25	35.67	35.60	-25	6,722	-0.37%
2018/11/27	0	0.00	8	35.33	35.35	-8	6,715	-0.12%
2018/11/23	20	33.40	0	0.00	33.10	20	6,853	0.29%
2018/11/21	0	0.00	11	34.59	34.60	-11	7,287	-0.15%
2018/11/20	20	35.55	20	34.85	34.50	0	7,661	0.00%
2018/11/19	12	35.19	10	35.14	35.25	2	7,658	0.03%
2018/11/15	0	0.00	2	35.10	34.90	-2	7,771	-0.03%
2018/11/14	1	35.00	7	34.74	34.75	-6	7,837	-0.08%
2018/11/13	0	0.00	8	33.48	34.25	-8	7,727	-0.10%
2018/11/12	8	33.40	19	33.57	33.45	-11	7,645	-0.14%
2018/11/09	20	32.55	10	33.20	33.20	10	7,615	0.13%
2018/11/08	11	33.69	10	32.10	32.10	1	7,626	0.01%
2018/11/07	1	32.25	1	32.70	33.00	0	7,553	0.00%
2018/11/06	0	0.00	15	31.95	31.95	-15	7,623	-0.20%
2018/11/05	17	32.16	3	32.18	32.40	14	7,638	0.18%
2018/11/01	0	0.00	5	30.70	30.65	-5	7,783	-0.06%
2018/10/31	0	0.00	15	29.12	29.50	-15	7,845	-0.19%
2018/10/30	20	27.90	30	28.15	28.30	-10	7,902	-0.13%
2018/10/29	3	28.45	3	27.70	27.70	0	8,102	0.00%
2018/10/25	17	28.97	15	29.25	29.00	2	8,398	0.02%
2018/10/24	5	30.16	5	30.35	30.10	0	8,476	0.00%
2018/10/23	8	29.84	0	0.00	29.50	8	8,605	0.09%
2018/10/22	1	29.40	6	30.39	30.55	-5	8,882	-0.06%
2018/10/19	13	29.00	20	29.35	29.60	-7	9,313	-0.08%
2018/10/18	0	0.00	3	29.50	29.75	-3	9,394	-0.03%
2018/10/17	1	29.90	10	29.45	29.65	-9	9,724	-0.09%
2018/10/16	5	29.30	6	29.28	28.85	-1	9,755	-0.01%
2018/10/15	11	27.24	0	0.00	28.40	11	9,824	0.11%
2018/10/12	10	25.80	25	26.42	27.80	-15	9,868	-0.15%
2018/10/09	5	28.80	7	29.01	28.80	-2	10,178	-0.02%
2018/10/08	11	29.93	10	30.30	29.45	1	10,380	0.01%
2018/10/05	21	29.58	20	29.83	29.40	1	10,806	0.01%
2018/10/04	11	30.21	40	30.84	30.30	-29	10,989	-0.26%
2018/10/03	35	31.91	0	0.00	32.00	35	10,902	0.32%
2018/10/02	1	31.05	3	31.28	31.20	-2	10,818	-0.02%
2018/10/01	3	30.88	0	0.00	30.95	3	10,962	0.03%
2018/09/28	0	0.00	2	31.90	31.70	-2	10,991	-0.02%
2018/09/25	0	0.00	3	32.03	32.15	-3	11,008	-0.03%
2018/09/21	39	31.52	38	31.45	31.45	1	10,954	0.01%
2018/09/20	6	30.93	0	0.00	30.85	6	10,881	0.06%
2018/09/14	2	33.88	0	0.00	34.25	2	10,591	0.02%
2018/09/13	22	33.43	22	33.09	33.20	0	10,476	0.00%
2018/09/12	5	33.70	6	33.63	33.30	-1	10,383	-0.01%
2018/09/11	15	33.63	11	33.65	34.70	4	10,325	0.04%
2018/09/10	10	33.44	0	0.00	33.00	10	10,218	0.10%
2018/09/07	4	34.55	62	34.03	34.60	-58	10,088	-0.57%
2018/09/06	62	35.59	13	34.94	35.00	49	10,124	0.48%
2018/09/05	68	34.74	81	33.68	34.70	-13	9,826	-0.13%
2018/09/04	17	35.40	13	35.29	34.10	4	9,652	0.04%
2018/09/03	1	36.50	0	0.00	36.70	1	9,251	0.01%
2018/08/31	1	37.70	0	0.00	36.60	1	9,128	0.01%
2018/08/30	4	36.31	2	36.90	36.70	2	8,975	0.02%
2018/08/29	5	36.80	12	37.28	37.35	-7	8,820	-0.08%
2018/08/28	20	36.31	9	36.18	36.70	11	8,635	0.13%
2018/08/27	0	0.00	8	34.81	35.30	-8	8,230	-0.10%
2018/08/24	34	32.49	34	33.09	33.10	0	7,915	0.00%
2018/08/23	74	32.82	27	32.45	32.35	47	7,920	0.59%
2018/08/22	0	0.00	40	31.48	32.25	-40	7,714	-0.52%
2018/08/21	41	30.62	0	0.00	31.75	41	7,654	0.54%
2018/08/20	1	29.95	0	0.00	30.30	1	7,477	0.01%
2018/08/17	1	30.50	0	0.00	29.70	1	7,456	0.01%
2018/08/14	4	29.70	6	30.65	29.65	-2	7,324	-0.03%
2018/08/10	0	0.00	2	32.45	31.80	-2	7,032	-0.03%
2018/08/09	0	0.00	2	31.90	31.90	-2	6,961	-0.03%
2018/08/08	13	32.81	10	32.30	31.75	3	6,907	0.04%
2018/08/07	2	32.20	2	32.50	32.65	0	6,787	0.00%
2018/08/03	6	32.98	4	32.88	32.20	2	6,627	0.03%
2018/08/02	0	0.00	52.5	31.49	32.30	-52.5	6,498	-0.81%
2018/08/01	2	33.20	4	32.75	31.85	-2	6,373	-0.03%
2018/07/31	0	0.00	5	32.05	32.00	-5	6,187	-0.08%
2018/07/30	3	32.47	7	31.91	32.40	-4	6,110	-0.07%
2018/07/27	2	31.95	0	0.00	32.00	2	5,970	0.03%
2018/07/26	1	31.25	0	0.00	31.00	1	5,694	0.02%
2018/07/25	0	0.00	1	29.20	29.25	-1	5,245	-0.02%
2018/07/24	4	29.88	0	0.00	29.30	4	5,128	0.08%
2018/07/20	0	0.00	2	28.60	28.60	-2	4,759	-0.04%
2018/07/19	0	0.00	15	28.63	28.45	-15	4,688	-0.32%
2018/07/17	3	29.33	3	28.80	28.65	0	4,508	0.00%
2018/07/16	0	0.00	1	28.65	28.10	-1	4,143	-0.02%
2018/07/13	22	27.99	7	28.12	29.30	15	3,897	0.38%
2018/07/12	5	26.75	5	27.15	27.75	0	3,424	0.00%
2018/07/11	0	0.00	9	25.46	25.25	-9	3,103	-0.29%
2018/07/10	5	25.38	5	24.90	24.90	0	3,074	0.00%
2018/07/09	12	25.83	3	25.50	25.15	9	2,996	0.30%
2018/07/06	7	24.91	4	24.90	25.35	3	2,827	0.11%
2018/07/05	1	23.30	0	0.00	23.10	1	2,615	0.04%
2018/07/04	6	23.80	0	0.00	23.85	6	2,583	0.23%
2018/06/14	1	24.50	0	0.00	23.60	1	2,236	0.04%
2018/06/11	2	22.90	3	22.80	23.80	-1	2,031	-0.05%
2018/06/01	1	23.55	0	0.00	23.50	1	1,842	0.05%
2018/05/11	0	0.00	3	21.50	21.55	-3	1,136	-0.26%
2018/05/10	3	22.95	0	0.00	22.25	3	1,100	0.27%
2018/03/23	0	0.00	1	19.15	19.15	-1	620	-0.16%
2018/03/19	0	0.00	2	19.75	19.85	-2	633	-0.32%
2018/03/15	2	20.83	0	0.00	20.65	2	634	0.32%
2018/03/14	1	20.65	0	0.00	20.65	1	594	0.17%
2018/02/06	0	0.00	0.4	18.30	18.20	-0.4	681	-0.06%
2018/01/16	0	0.00	5	22.10	22.10	-5	759	-0.66%
2018/01/10	5	21.30	0	0.00	21.20	5	759	0.66%