泰鼎-KY (4927)-兆豐-大安券商分點個股進出

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－兆豐-大安券商分點個股進出

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

兆豐-大安券商分點個股進出
兆豐-大安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
2024/04/29	0	0.00	2	39.70	40.70	-2	694	-0.29%
2024/03/06	1	43.10	0	0.00	43.75	1	336	0.30%
2024/03/04	2	44.50	0	0.00	44.65	2	272	0.73%
2024/02/01	0.1	47.70	0	0.00	47.30	0.1	214	0.05%
2024/01/31	0.1	47.83	0	0.00	47.40	0.1	214	0.05%
2024/01/25	1	48.40	1	48.40	48.40	0	241	0.00%
2024/01/16	0.1	48.95	0	0.00	48.40	0.1	315	0.03%
2023/12/26	0.1	49.35	0	0.00	49.20	0.1	415	0.01%
2023/11/07	1	48.10	0	0.00	48.00	1	742	0.13%
2023/10/20	0.1	50.30	0	0.00	49.95	0.1	762	0.01%
2023/08/21	0	0.00	1	52.70	52.70	-1	1,390	-0.07%
2023/08/15	1	52.30	0	0.00	52.70	1	1,466	0.07%
2023/08/14	1	54.60	1	54.70	54.60	0	1,451	0.00%
2023/07/20	0	0.00	1	65.50	65.10	-1	1,449	-0.07%
2023/07/04	0	0.00	1	70.50	70.20	-1	1,531	-0.07%
2023/06/15	10	63.50	10	63.10	63.10	0	1,374	0.00%
2023/06/05	1	63.60	0	0.00	63.80	1	1,275	0.08%
2023/05/31	0	0.00	2	62.50	63.00	-2	1,256	-0.16%
2023/05/30	2	61.50	0	0.00	61.80	2	1,214	0.16%
2023/05/29	3	60.77	3	60.70	60.80	0	1,232	0.00%
2023/05/25	1	61.50	0	0.00	61.30	1	1,216	0.08%
2023/05/22	0	0.00	10	61.30	61.50	-10	1,318	-0.76%
2023/05/17	0	0.00	10	59.90	59.70	-10	1,244	-0.80%
2023/04/28	10	54.70	0	0.00	55.10	10	1,269	0.79%
2023/04/18	1	60.80	0	0.00	60.40	1	1,192	0.08%
2023/04/13	0	0.00	0.4	62.20	61.50	-0.4	1,151	-0.03%
2023/04/12	10	62.00	3	62.10	63.60	7	1,060	0.66%
2023/04/11	4	61.80	0	0.00	62.10	4	976	0.41%
2023/03/20	1	57.70	0	0.00	57.70	1	924	0.11%
2023/03/10	1	58.80	0	0.00	59.00	1	1,031	0.10%
2023/03/09	0.4	61.20	0	0.00	60.80	0.4	1,055	0.04%
2023/03/08	1	61.20	0	0.00	61.20	1	1,091	0.09%
2023/03/06	0	0.00	2	61.90	61.90	-2	1,232	-0.16%
2023/03/01	0	0.00	2	60.05	58.70	-2	1,338	-0.15%
2023/02/20	1	65.00	5	64.60	64.90	-4	1,384	-0.29%
2023/02/07	0	0.00	1	60.80	60.60	-1	1,818	-0.05%
2023/01/31	0.2	58.00	0	0.00	58.10	0.2	1,855	0.01%
2022/12/29	0	0.00	1	52.40	53.30	-1	2,240	-0.04%
2022/12/16	0	0.00	9	57.80	57.50	-9	2,412	-0.37%
2022/12/15	0	0.00	1	60.00	58.90	-1	2,412	-0.04%
2022/12/13	5	59.26	0	0.00	59.20	5	2,423	0.21%
2022/12/12	5	59.36	0	0.00	59.50	5	2,431	0.21%
2022/12/01	0	0.00	2	60.30	60.10	-2	2,520	-0.08%
2022/11/30	2	59.90	0	0.00	59.90	2	2,559	0.08%
2022/11/28	7	60.33	0	0.00	59.30	7	2,579	0.27%
2022/11/11	1	53.10	1	53.50	53.10	0	2,889	0.00%
2022/11/10	0	0.00	2	55.00	55.10	-2	2,772	-0.07%
2022/11/09	4	55.70	0	0.00	55.90	4	2,749	0.15%
2022/11/03	0	0.00	1	53.10	53.10	-1	2,522	-0.04%
2022/11/02	1	52.30	0	0.00	51.90	1	2,493	0.04%
2022/11/01	0	0.00	1	50.40	50.70	-1	2,461	-0.04%
2022/10/28	1	49.35	0	0.00	48.30	1	2,476	0.04%
2022/10/19	1	52.50	1	51.60	51.60	0	2,364	0.00%
2022/10/13	1	46.25	0	0.00	46.25	1	2,233	0.04%
2022/10/11	1	49.05	0	0.00	48.85	1	2,200	0.05%
2022/09/14	0	0.00	2	57.70	58.00	-2	2,206	-0.09%
2022/09/13	1	59.00	1	58.90	58.90	0	2,210	0.00%
2022/09/08	3	57.00	1	57.30	57.70	2	2,238	0.09%
2022/09/07	1	57.70	1	56.60	56.60	0	2,244	0.00%
2022/09/06	1	58.30	1	58.10	58.10	0	2,278	0.00%
2022/08/31	1	61.30	1	61.80	61.80	0	2,218	0.00%
2022/08/30	1	61.20	0	0.00	61.10	1	2,198	0.05%
2022/08/22	0	0.00	12	64.23	62.80	-12	2,037	-0.59%
2022/08/19	16	62.18	10	62.24	62.30	6	1,915	0.31%
2022/08/18	6	61.30	0	0.00	61.90	6	1,693	0.35%
2022/07/27	1	61.30	1	60.80	61.30	0	1,973	0.00%
2022/07/26	0	0.00	1	61.70	61.10	-1	1,980	-0.05%
2022/07/25	1	62.90	0	0.00	63.10	1	1,990	0.05%
2022/07/04	40	65.50	40	66.24	66.40	0	2,278	0.00%
2022/07/01	0	0.00	2	67.10	65.60	-2	2,296	-0.09%
2022/06/17	1	72.00	0	0.00	74.00	1	3,136	0.03%
2022/06/14	1	78.90	0	0.00	78.50	1	3,095	0.03%
2022/06/08	0	0.00	1	86.60	85.50	-1	3,016	-0.03%
2022/06/07	2	88.05	0	0.00	86.40	2	3,054	0.07%
2022/05/27	1	87.50	2	88.75	87.20	-1	3,390	-0.03%
2022/05/25	0	0.00	2	87.20	88.60	-2	3,438	-0.06%
2022/05/17	0	0.00	1	94.40	94.40	-1	3,498	-0.03%
2022/05/05	0	0.00	10	99.20	104.00	-10	4,176	-0.24%
2022/04/26	1	93.80	0	0.00	94.30	1	4,393	0.02%
2022/04/25	10	94.67	1	94.30	94.80	9	4,461	0.20%
2022/04/22	4	98.40	2	95.80	94.50	2	4,492	0.04%
2022/04/21	0	0.00	1.2	105.50	105.00	-1.2	4,436	-0.03%
2022/04/20	0	0.00	1	103.50	105.00	-1	4,574	-0.02%
2022/04/19	0	0.00	1	102.50	102.50	-1	4,680	-0.02%
2022/04/15	1	101.00	0	0.00	99.40	1	4,935	0.02%
2022/04/14	1	103.00	1	103.50	103.50	0	5,053	0.00%
2022/04/01	0.2	104.00	0	0.00	103.50	0.2	5,968	0.00%
2022/03/31	1	104.50	1	106.00	106.00	0	6,026	0.00%
2022/03/30	7	105.43	7	104.50	105.50	0	6,178	0.00%
2022/03/29	0	0.00	3	105.67	105.50	-3	6,384	-0.05%
2022/03/28	1	100.50	1	105.50	105.50	0	6,557	0.00%
2022/03/25	1	105.50	1	106.00	104.50	0	6,734	0.00%
2022/03/24	2	106.75	0	0.00	107.50	2	6,998	0.03%
2022/03/18	2	94.30	0	0.00	94.20	2	7,013	0.03%
2022/03/16	1	90.00	0	0.00	89.60	1	7,022	0.01%
2022/03/15	1	91.10	6	90.13	89.40	-5	7,060	-0.07%
2022/03/14	2	95.00	0	0.00	93.60	2	7,065	0.03%
2022/03/11	0	94.70	0	0.00	94.60	0	7,133	0.00%
2022/03/10	6	95.05	0	0.00	94.80	6	7,199	0.08%
2022/03/07	0	0.00	2	91.05	90.80	-2	7,944	-0.03%
2022/03/04	0	0.00	20	95.20	92.30	-20	8,202	-0.24%
2022/03/01	1	100.00	1	99.90	99.90	0	8,161	0.00%
2022/02/25	4	101.50	1	100.00	99.40	3	8,214	0.04%
2022/02/23	0	0.00	2	102.50	104.00	-2	8,512	-0.02%
2022/02/22	2	101.25	4	101.00	101.00	-2	8,698	-0.02%
2022/02/21	10	102.50	0	0.00	104.00	10	8,755	0.11%
2022/02/18	0	0.00	1	103.00	103.00	-1	8,839	-0.01%
2022/02/17	1	106.50	0	0.00	104.00	1	8,972	0.01%
2022/02/11	6	105.33	0	0.00	107.00	6	9,870	0.06%
2022/02/09	14	105.21	2	105.50	105.50	12	10,128	0.12%
2022/02/08	40	109.03	34	112.47	105.50	6	10,138	0.06%
2022/02/07	0	0.00	2	115.00	117.00	-2	10,163	-0.02%
2022/01/26	0	0.00	1	115.50	113.50	-1	10,170	-0.01%
2022/01/25	1	115.00	0	0.00	115.00	1	10,232	0.01%
2022/01/24	0	0.00	2	118.50	119.00	-2	10,245	-0.02%
2022/01/21	2	121.00	1	121.00	121.00	1	10,262	0.01%
2022/01/19	0	0.00	2	124.00	124.50	-2	10,282	-0.02%
2022/01/18	14	124.54	14	124.43	123.00	0	10,409	0.00%
2022/01/17	2	122.00	1	126.50	127.50	1	10,437	0.01%
2022/01/13	1	120.00	0	0.00	122.50	1	10,540	0.01%
2022/01/12	5	126.50	6	128.00	126.50	-1	10,553	-0.01%
2022/01/11	1	133.00	0	0.00	129.00	1	10,539	0.01%
2022/01/10	0	0.00	1	131.00	129.00	-1	10,515	-0.01%
2022/01/07	3	130.67	1	130.00	125.00	2	10,675	0.02%
2022/01/06	8	134.94	7	136.50	137.00	1	10,737	0.01%
2022/01/05	31	128.63	32	127.59	128.50	-1	10,568	-0.01%
2022/01/04	1	133.50	2	131.75	132.50	-1	10,402	-0.01%
2022/01/03	1	134.00	1	135.00	134.50	0	10,361	0.00%
2021/12/29	19	127.74	19	125.37	129.00	0	10,231	0.00%
2021/12/28	2	126.00	1	127.00	127.00	1	10,118	0.01%
2021/12/27	1	122.00	31.1	119.60	124.00	-30.1	10,047	-0.30%
2021/12/24	32	121.59	2	123.50	123.00	30	10,005	0.30%
2021/12/23	2	127.75	24	123.85	129.00	-22	9,825	-0.22%
2021/12/22	4	117.63	2	116.25	117.50	2	9,611	0.02%
2021/12/21	22.1	116.92	22	114.36	118.00	0.1	9,542	0.00%
2021/12/20	4	115.13	19	112.05	114.00	-15	9,781	-0.15%
2021/12/17	62	105.49	28	104.20	108.00	34	9,552	0.36%
2021/12/14	0	0.00	1	95.50	94.20	-1	9,242	-0.01%
2021/12/07	0	0.00	10	95.33	93.60	-10	10,136	-0.10%
2021/12/06	11	96.77	1	96.60	95.60	10	10,457	0.10%
2021/12/02	18	97.81	21	97.75	98.30	-3	10,616	-0.03%
2021/12/01	25	106.04	20	103.50	103.00	5	10,358	0.05%
2021/11/30	4	113.50	5	112.60	114.00	-1	10,353	-0.01%
2021/11/29	1	103.50	1	104.00	104.00	0	10,326	0.00%
2021/11/26	0	0.00	1	98.50	101.50	-1	10,376	-0.01%
2021/11/24	2	102.75	2	102.25	101.50	0	10,336	0.00%
2021/11/22	33	106.18	32	106.16	102.50	1	10,121	0.01%
2021/11/19	1	108.00	1	105.50	103.00	0	9,883	0.00%
2021/11/17	0	0.00	1	100.00	103.00	-1	9,585	-0.01%
2021/11/16	2	97.25	3	99.43	100.50	-1	9,481	-0.01%
2021/11/15	6	103.33	5	104.60	103.50	1	9,310	0.01%
2021/11/12	3	100.50	1	101.00	98.90	2	9,148	0.02%
2021/11/11	0	0.00	2	101.00	101.50	-2	8,880	-0.02%
2021/11/10	2	93.60	2	94.20	92.30	0	8,609	0.00%
2021/11/09	1	89.80	0	0.00	93.60	1	8,228	0.01%
2021/11/05	27	81.80	30	82.04	85.00	-3	7,842	-0.04%
2021/11/04	5	84.50	7	84.03	84.80	-2	7,630	-0.03%
2021/10/29	1	76.30	1	76.30	78.00	0	7,122	0.00%
2021/10/27	1	75.10	0	0.00	75.60	1	7,006	0.01%
2021/10/26	3	75.47	3	75.00	75.10	0	6,952	0.00%
2021/10/25	2	79.40	0	0.00	77.50	2	6,781	0.03%
2021/10/22	1	81.50	1	81.90	80.80	0	6,653	0.00%
2021/10/21	0	0.00	0	78.10	78.20	0	6,455	0.00%
2021/10/20	8	78.03	18	78.01	77.90	-10	6,355	-0.16%
2021/10/19	14	77.55	16	77.51	78.50	-2	6,208	-0.03%
2021/10/18	11	77.25	0	0.00	77.30	11	6,132	0.18%
2021/10/15	14	75.62	15	73.88	76.00	-1	6,050	-0.02%
2021/10/14	1	73.90	8	73.85	73.90	-7	5,766	-0.12%
2021/10/13	0	0.00	4	71.60	70.80	-4	5,597	-0.07%
2021/10/08	1	72.00	0	0.00	70.80	1	5,584	0.02%
2021/10/07	4	70.00	0	0.00	70.80	4	5,641	0.07%
2021/10/05	1	67.10	2	66.15	68.70	-1	5,539	-0.02%
2021/10/04	3	65.50	3	66.30	65.00	0	5,466	0.00%
2021/10/01	0	0.00	5	65.70	65.10	-5	5,413	-0.09%
2021/09/30	1	69.90	5	68.08	68.00	-4	5,326	-0.08%
2021/09/29	7	70.73	2	69.35	69.50	5	5,269	0.09%
2021/09/28	1	72.60	290	72.75	72.60	-289	5,202	-5.55%	大賣/鉅額交易
2021/09/27	13	72.29	91	72.47	73.10	-78	5,041	-1.55%
2021/09/24	363	70.26	1	71.30	71.30	362	4,553	7.95%	大買/鉅額交易
2021/09/22	1	69.50	5	68.74	68.30	-4	4,354	-0.09%
2021/09/17	6	67.87	3	68.13	68.70	3	4,283	0.07%
2021/09/16	3	67.17	0	0.00	67.00	3	4,227	0.07%
2021/09/15	9	69.20	11	66.13	68.90	-2	4,143	-0.05%
2021/09/14	0	0.00	154	71.41	70.30	-154	3,902	-3.95%	大賣/鉅額交易
2021/09/13	21	73.00	68	71.79	73.00	-47	3,808	-1.23%
2021/09/10	80	70.98	16	71.98	73.10	64	3,676	1.74%
2021/09/09	141	68.98	6	70.13	71.50	135	3,227	4.18%	大買/鉅額交易
2021/09/08	7	66.97	4	66.75	66.80	3	2,827	0.11%
2021/09/07	2	68.90	4	69.13	69.90	-2	2,656	-0.08%
2021/09/06	0	0.00	20	69.10	68.40	-20	2,407	-0.83%
2021/09/03	23	70.11	8	70.19	70.50	15	2,298	0.65%
2021/09/02	7	67.80	4	68.43	68.60	3	1,979	0.15%
2021/09/01	1	63.30	2	64.85	65.80	-1	1,608	-0.06%
2021/08/16	0	0.00	1	55.30	54.80	-1	1,465	-0.07%
2021/08/13	0	0.00	1	56.10	55.60	-1	1,486	-0.07%
2021/08/05	0	0.00	2	61.90	60.40	-2	1,783	-0.11%
2021/08/04	0	0.00	1	60.70	61.00	-1	1,826	-0.05%
2021/07/28	3	58.00	3	58.37	58.50	0	1,986	0.00%
2021/07/22	0	0.00	2	60.80	62.30	-2	2,060	-0.10%
2021/07/21	0	0.00	2	60.10	60.60	-2	2,038	-0.10%
2021/07/20	1	58.70	1	59.50	58.50	0	2,024	0.00%
2021/07/19	1	60.00	1	60.70	59.80	0	2,021	0.00%
2021/07/16	4	63.53	0	0.00	63.60	4	2,038	0.20%
2021/07/15	0	0.00	3	65.17	64.30	-3	2,037	-0.15%
2021/07/14	4	64.80	4	65.40	65.40	0	1,996	0.00%
2021/07/08	5	59.50	5	59.70	59.70	0	2,047	0.00%
2021/07/06	6	62.07	6	60.70	60.70	0	2,123	0.00%
2021/07/02	12	59.72	12	59.30	59.30	0	2,135	0.00%
2021/07/01	3	60.30	3	59.70	59.70	0	2,156	0.00%
2021/06/30	5	60.30	5	60.70	60.50	0	2,192	0.00%
2021/06/29	5	61.20	5	61.00	61.00	0	2,223	0.00%
2021/06/25	10	61.15	10	61.15	61.10	0	2,239	0.00%
2021/06/22	8	59.25	7	58.00	58.00	1	2,220	0.05%
2021/06/15	0	0.00	5	58.40	58.30	-5	2,265	-0.22%
2021/06/07	5	53.60	5	54.30	54.50	0	2,344	0.00%
2021/06/04	5	55.90	5	55.30	55.30	0	2,355	0.00%
2021/06/02	5	56.90	6	55.92	55.90	-1	2,393	-0.04%
2021/06/01	15	56.93	15	56.77	56.70	0	2,412	0.00%
2021/05/31	10	55.60	10	56.90	56.50	0	2,531	0.00%
2021/05/28	10	55.10	10	55.70	55.70	0	2,548	0.00%
2021/05/27	12	54.00	10	54.80	55.10	2	2,588	0.08%
2021/05/26	5	54.60	5	54.50	54.50	0	2,596	0.00%
2021/05/19	1	51.50	0	0.00	51.90	1	2,594	0.04%
2021/05/18	1	47.45	1	47.20	48.10	0	2,595	0.00%
2021/05/17	0	0.00	1	44.55	44.55	-1	2,584	-0.04%
2021/05/13	23	51.94	20	50.85	50.80	3	2,494	0.12%
2021/05/12	6	55.62	5	55.20	55.20	1	2,437	0.04%
2021/05/11	3	61.30	0	0.00	61.30	3	2,407	0.12%
2021/05/10	1	68.50	0	0.00	68.10	1	2,333	0.04%
2021/05/07	5	68.30	5	68.60	68.80	0	2,344	0.00%
2021/05/04	1	64.50	0	0.00	65.80	1	2,472	0.04%
2021/05/03	4	65.78	0	0.00	65.20	4	2,493	0.16%
2021/04/29	5	66.90	5	66.80	66.80	0	2,494	0.00%
2021/04/28	0	0.00	2	68.90	67.80	-2	2,506	-0.08%
2021/04/27	5	66.70	5	67.10	67.50	0	2,459	0.00%
2021/04/22	10	68.25	7	66.80	66.80	3	2,524	0.12%
2021/04/21	5	67.10	15	67.97	67.90	-10	2,556	-0.39%
2021/04/20	0	0.00	5	67.00	67.20	-5	2,535	-0.20%
2021/04/19	2	67.20	2	67.00	67.20	0	2,565	0.00%
2021/04/15	0	0.00	10	63.45	64.00	-10	2,554	-0.39%
2021/04/14	16	61.69	15	62.00	62.00	1	2,567	0.04%
2021/04/13	24	64.87	10	64.30	64.30	14	2,516	0.56%
2021/04/12	9	66.20	9	66.12	66.10	0	2,473	0.00%
2021/04/09	2	66.60	0	0.00	66.50	2	2,482	0.08%
2021/04/08	9	66.32	7	66.80	66.70	2	2,468	0.08%
2021/03/31	13	66.64	10	66.50	66.50	3	2,469	0.12%
2021/03/29	5	66.70	6	67.02	67.10	-1	2,528	-0.04%
2021/03/26	10	66.35	10	66.70	66.70	0	2,619	0.00%
2021/03/25	5	66.50	5	66.30	66.30	0	2,685	0.00%
2021/03/22	5	66.90	5	66.80	66.80	0	2,734	0.00%
2021/03/18	12	67.44	5	67.40	67.40	7	2,752	0.25%
2021/03/17	11	67.96	11	67.69	67.70	0	2,780	0.00%
2021/03/16	5	67.80	7	68.10	68.10	-2	2,832	-0.07%
2021/03/15	1	67.80	1	67.50	68.10	0	2,841	0.00%
2021/03/11	1	67.80	0	0.00	68.10	1	2,887	0.03%
2021/03/10	1	68.00	0	0.00	67.70	1	2,882	0.03%
2021/03/08	0	0.00	10	68.10	67.90	-10	2,871	-0.35%
2021/03/05	1	68.00	0	0.00	68.60	1	2,898	0.03%
2021/03/04	14	68.86	13	68.42	68.20	1	2,914	0.03%
2021/03/03	10	71.80	0	0.00	71.10	10	2,864	0.35%
2021/03/02	1	71.90	0	0.00	71.00	1	2,890	0.03%
2021/02/23	5	70.30	0	0.00	70.40	5	2,862	0.17%
2021/02/18	0	0.00	2	71.20	71.20	-2	2,978	-0.07%
2021/02/05	0	0.00	2	68.30	68.00	-2	2,993	-0.07%
2021/02/02	2	67.00	0	0.00	67.00	2	3,048	0.07%
2021/02/01	6	67.25	20	67.85	67.90	-14	3,032	-0.46%
2021/01/28	15	70.89	0	0.00	70.20	15	3,078	0.49%
2021/01/27	2	69.60	7	70.47	71.70	-5	3,027	-0.17%
2021/01/26	2	68.65	3	69.07	68.60	-1	2,911	-0.03%
2021/01/21	1	68.70	0	0.00	67.90	1	2,850	0.04%
2021/01/15	10	69.60	9	68.90	68.90	1	2,838	0.04%
2021/01/14	15	70.30	20	70.13	70.90	-5	2,786	-0.18%
2021/01/12	18	66.99	13	66.70	66.70	5	2,719	0.18%
2021/01/08	5	67.50	0	0.00	67.50	5	2,673	0.19%
2021/01/07	15	68.07	10	68.10	68.10	5	2,656	0.19%
2021/01/04	6	68.83	5	69.40	69.40	1	2,608	0.04%
2020/12/30	6	68.58	5	68.70	68.70	1	2,597	0.04%
2020/12/29	5	69.00	6	68.50	68.60	-1	2,624	-0.04%
2020/12/28	4	67.70	4	68.80	67.90	0	2,615	0.00%
2020/12/25	1	68.70	0	0.00	68.80	1	2,581	0.04%
2020/12/24	1	70.10	0	0.00	70.20	1	2,571	0.04%
2020/12/23	11	69.10	11	68.49	69.50	0	2,559	0.00%
2020/12/22	1	68.10	0	0.00	67.60	1	2,576	0.04%
2020/12/11	2	73.55	0	0.00	72.60	2	2,810	0.07%
2020/12/10	0	0.00	1	74.50	74.60	-1	2,880	-0.03%
2020/12/07	3	78.13	0	0.00	77.30	3	2,949	0.10%
2020/12/04	2	81.60	0	0.00	81.10	2	2,888	0.07%
2020/12/03	1	81.90	0	0.00	81.80	1	2,879	0.03%
2020/12/02	1	83.20	1	83.70	82.60	0	2,878	0.00%
2020/11/30	1	81.30	0	0.00	81.30	1	2,889	0.03%
2020/11/24	0	0.00	1	81.00	81.30	-1	2,831	-0.04%
2020/11/20	1	82.70	5	82.40	82.90	-4	2,874	-0.14%
2020/11/19	2	83.80	2	83.90	82.40	0	2,877	0.00%
2020/11/17	5	82.50	0	0.00	81.60	5	2,822	0.18%
2020/11/16	21	81.58	22	81.38	81.80	-1	2,855	-0.04%
2020/11/13	1	79.20	1	78.70	78.70	0	2,823	0.00%
2020/11/06	1	79.20	1	78.50	78.50	0	3,079	0.00%
2020/11/03	0	0.00	1	75.50	74.90	-1	3,232	-0.03%
2020/11/02	0	0.00	4	73.40	75.20	-4	3,373	-0.12%
2020/10/30	5	74.36	0	0.00	74.10	5	3,595	0.14%
2020/10/29	0	0.00	3	76.47	76.20	-3	3,641	-0.08%
2020/10/27	0	0.00	2	73.80	74.30	-2	3,751	-0.05%
2020/10/22	2	72.10	0	0.00	72.20	2	3,945	0.05%
2020/10/20	0	0.00	1	71.40	71.60	-1	4,154	-0.02%
2020/10/15	1	70.80	0	0.00	70.90	1	4,345	0.02%
2020/10/13	1	71.30	1	71.90	71.70	0	4,480	0.00%
2020/09/30	0	0.00	3	71.83	72.20	-3	4,830	-0.06%
2020/09/29	2	70.85	0	0.00	71.00	2	4,900	0.04%
2020/09/28	1	71.60	0	0.00	72.00	1	4,991	0.02%
2020/09/24	2	75.50	5	75.40	74.60	-3	5,324	-0.06%
2020/09/23	15	77.01	15	78.77	77.30	0	5,685	0.00%
2020/09/22	1	77.10	1	78.00	78.30	0	5,668	0.00%
2020/09/21	2	78.00	2	78.10	78.30	0	5,672	0.00%
2020/09/16	3	78.13	2	78.10	78.00	1	5,632	0.02%
2020/09/15	20	76.15	22	76.68	77.10	-2	5,684	-0.04%
2020/09/14	2	73.65	2	74.25	74.20	0	5,814	0.00%
2020/09/11	1	70.00	1	70.70	71.00	0	5,733	0.00%
2020/09/04	0	0.00	1	71.60	71.70	-1	6,164	-0.02%
2020/09/03	1	71.00	1	71.70	71.10	0	6,194	0.00%
2020/09/02	1	71.00	1	71.50	70.80	0	6,193	0.00%
2020/09/01	2	70.50	1	71.50	71.00	1	6,217	0.02%
2020/08/31	0	0.00	1	72.00	72.30	-1	6,318	-0.02%
2020/08/28	1	71.30	0	0.00	70.80	1	6,344	0.02%
2020/08/27	0	0.00	1	72.70	72.30	-1	6,351	-0.02%
2020/08/25	1	71.90	0	0.00	72.10	1	6,399	0.02%
2020/08/24	0	0.00	2	72.65	72.60	-2	6,414	-0.03%
2020/08/21	1	72.00	2	72.50	72.40	-1	6,432	-0.02%
2020/08/20	3	71.07	1	72.80	70.50	2	6,500	0.03%
2020/08/18	0	0.00	2	75.20	75.20	-2	6,665	-0.03%
2020/08/14	6	75.80	15	76.10	76.90	-9	7,144	-0.13%
2020/08/13	5	73.98	5	74.58	73.70	0	7,234	0.00%
2020/08/12	22	73.40	11	73.60	73.20	11	7,304	0.15%
2020/08/11	5	75.10	3	76.10	75.80	2	7,256	0.03%
2020/08/10	3	74.80	0	0.00	74.40	3	7,261	0.04%
2020/08/07	1	77.00	1	76.50	76.30	0	7,369	0.00%
2020/08/06	7	80.84	5	80.48	79.60	2	7,356	0.03%
2020/08/05	3	81.27	5	81.64	83.10	-2	7,623	-0.03%
2020/08/04	2	75.50	2	75.85	75.80	0	7,502	0.00%
2020/08/03	3	74.17	2	73.70	73.70	1	7,519	0.01%
2020/07/30	0	0.00	1	79.80	79.60	-1	8,002	-0.01%
2020/07/29	1	82.20	0	0.00	80.10	1	8,006	0.01%
2020/07/28	0	0.00	1	80.70	82.00	-1	8,007	-0.01%
2020/07/24	2	81.75	2	84.60	80.80	0	8,093	0.00%
2020/07/23	1	81.20	0	0.00	83.10	1	8,153	0.01%
2020/07/22	0	0.00	1	81.80	82.40	-1	8,100	-0.01%
2020/07/21	13	81.50	13	80.46	81.80	0	8,102	0.00%
2020/07/17	2	79.90	2	80.45	78.90	0	8,302	0.00%
2020/07/16	4	79.70	3	79.87	79.60	1	8,376	0.01%
2020/07/15	1	79.00	0	0.00	78.00	1	8,442	0.01%
2020/07/14	0	0.00	2	77.65	78.70	-2	8,504	-0.02%
2020/07/13	0	0.00	1	79.20	77.70	-1	8,523	-0.01%
2020/07/10	6	79.20	4	78.95	77.70	2	8,572	0.02%
2020/07/09	43	81.79	84	82.48	81.10	-41	8,601	-0.48%
2020/07/08	42	80.81	6	80.62	81.60	36	8,613	0.42%
2020/07/07	10	79.97	4	79.53	79.80	6	8,630	0.07%
2020/07/06	5	80.86	8	80.16	78.90	-3	8,763	-0.03%
2020/07/03	5	80.00	1	78.20	78.00	4	8,994	0.04%
2020/07/02	56	75.60	57	73.99	79.40	-1	8,939	-0.01%
2020/07/01	5	72.00	9	72.34	72.20	-4	8,738	-0.05%
2020/06/30	2	69.40	1	68.80	69.10	1	8,712	0.01%
2020/06/29	2	70.00	27	69.55	69.10	-25	8,739	-0.29%
2020/06/23	2	71.75	0	0.00	70.60	2	8,835	0.02%
2020/06/22	61	73.11	60	73.40	72.30	1	8,839	0.01%
2020/06/19	43	72.43	16	72.98	73.60	27	8,860	0.30%
2020/06/17	8	69.28	11	69.45	69.00	-3	8,838	-0.03%
2020/06/16	13	70.15	10	70.29	70.60	3	8,860	0.03%
2020/06/15	11	67.88	11	67.84	67.30	0	8,868	0.00%
2020/06/11	1	66.20	0	0.00	65.20	1	9,095	0.01%
2020/06/08	2	66.90	3	66.87	67.00	-1	9,341	-0.01%
2020/06/05	30	67.27	54	67.08	67.30	-24	9,400	-0.26%
2020/06/04	0	0.00	1	69.80	69.80	-1	9,466	-0.01%
2020/06/03	5	70.38	3	70.20	70.20	2	9,620	0.02%
2020/06/02	10	70.42	13	69.99	69.00	-3	9,744	-0.03%
2020/06/01	30	69.67	3	69.50	69.60	27	9,816	0.28%
2020/05/29	1	68.20	12	68.49	68.70	-11	9,858	-0.11%
2020/05/28	11	67.95	0	0.00	68.10	11	10,032	0.11%
2020/05/27	0	0.00	1	67.80	68.10	-1	10,091	-0.01%
2020/05/26	30	68.38	75	69.55	68.20	-45	10,310	-0.44%
2020/05/25	45	71.78	3	71.10	72.50	42	10,445	0.40%
2020/05/22	13	70.55	45	70.63	69.70	-32	10,475	-0.31%
2020/05/21	27	71.19	24	68.04	71.50	3	10,464	0.03%
2020/05/20	21	64.31	9	63.48	65.00	12	10,220	0.12%
2020/05/19	32	62.50	16	62.83	62.90	16	10,586	0.15%
2020/05/18	1	61.60	1	61.80	60.80	0	10,586	0.00%
2020/05/14	2	63.45	4	63.15	60.60	-2	11,202	-0.02%
2020/05/12	45	62.22	50	62.50	62.10	-5	12,247	-0.04%
2020/05/11	5	60.10	0	0.00	61.40	5	12,047	0.04%
2020/05/08	1	60.40	2	60.45	60.20	-1	12,006	-0.01%
2020/05/07	36	60.55	55	60.46	60.10	-19	12,034	-0.16%
2020/05/06	20	58.50	5	59.08	58.60	15	11,835	0.13%
2020/04/30	2	56.20	1	56.80	56.30	1	11,923	0.01%
2020/04/29	13	56.72	14	57.29	56.30	-1	12,041	-0.01%
2020/04/28	9	56.14	7	56.49	57.20	2	12,202	0.02%
2020/04/24	2	54.20	2	54.90	54.00	0	12,214	0.00%
2020/04/23	33	54.69	37	56.15	54.60	-4	12,367	-0.03%
2020/04/22	2	54.65	4	54.50	55.90	-2	12,442	-0.02%
2020/04/21	15	54.31	14	54.36	54.00	1	12,394	0.01%
2020/04/20	2	54.10	1	53.50	53.40	1	12,231	0.01%
2020/04/17	13	53.66	22	52.23	52.00	-9	12,138	-0.07%
2020/04/16	5	52.60	17	52.91	53.40	-12	12,063	-0.10%
2020/04/15	10	53.85	14	53.74	53.00	-4	12,025	-0.03%
2020/04/14	11	53.69	4	53.65	54.00	7	11,926	0.06%
2020/04/13	16	54.01	20	53.31	53.10	-4	11,862	-0.03%
2020/04/10	2	53.30	3	52.63	52.50	-1	11,721	-0.01%
2020/04/09	10	53.13	2	53.75	52.80	8	11,677	0.07%
2020/04/08	6	51.27	6	50.64	51.80	0	11,479	0.00%
2020/04/07	3	47.33	6	47.29	48.40	-3	11,116	-0.03%
2020/04/06	12	43.52	7	44.25	44.00	5	10,970	0.05%
2020/04/01	1	46.45	0	0.00	45.50	1	10,811	0.01%
2020/03/30	2	47.63	2	48.43	48.70	0	10,818	0.00%
2020/03/27	4	50.30	7	49.71	48.40	-3	10,907	-0.03%
2020/03/26	17	51.22	8	51.06	51.80	9	10,903	0.08%
2020/03/25	3	53.97	3	52.13	51.40	0	10,937	0.00%
2020/03/24	7	52.91	11	52.55	52.50	-4	10,937	-0.04%
2020/03/23	10	51.07	5	52.42	51.00	5	10,976	0.05%
2020/03/20	12	50.50	9	49.95	51.40	3	10,835	0.03%
2020/03/19	10	49.57	14	49.69	47.20	-4	10,721	-0.04%
2020/03/18	40	51.53	65	51.63	50.50	-25	10,591	-0.24%
2020/03/17	25	48.40	6	49.20	49.15	19	10,397	0.18%
2020/03/16	2	48.48	13	49.39	46.55	-11	10,242	-0.11%
2020/03/13	25	47.99	23	46.41	49.45	2	10,142	0.02%
2020/03/12	1	50.40	21	51.15	50.00	-20	10,088	-0.20%
2020/03/11	21	56.39	0	0.00	54.20	21	9,966	0.21%
2020/03/10	3	53.03	22	53.47	55.20	-19	9,869	-0.19%
2020/03/09	12	57.29	12	57.27	55.00	0	9,664	0.00%
2020/03/06	21	57.16	0	0.00	57.60	21	9,457	0.22%
2020/03/05	6	56.90	21	57.68	56.90	-15	9,328	-0.16%
2020/03/04	1	56.80	65	56.59	56.70	-64	9,246	-0.69%
2020/03/03	99	58.02	21	58.02	57.90	78	9,238	0.84%
2020/03/02	0	0.00	20	56.25	56.00	-20	9,054	-0.22%
2020/02/27	28	57.37	13	59.11	55.40	15	8,973	0.17%
2020/02/26	0	0.00	2	58.30	57.10	-2	8,663	-0.02%
2020/02/25	30	56.10	30	56.50	55.90	0	8,348	0.00%
2020/02/24	16	56.44	3	57.17	55.70	13	8,210	0.16%
2020/02/21	19	55.19	31	54.98	55.50	-12	8,069	-0.15%
2020/02/20	50	55.65	79	56.05	55.50	-29	7,975	-0.36%
2020/02/19	29	57.61	2	57.40	58.20	27	7,523	0.36%
2020/02/18	36	58.93	29	58.80	57.20	7	7,427	0.09%
2020/02/17	8	60.54	10	60.87	59.70	-2	7,168	-0.03%
2020/02/14	24	58.98	23	59.28	60.30	1	6,726	0.01%
2020/02/13	24	54.96	15	55.81	54.90	9	6,002	0.15%
2020/02/12	10	53.10	10	53.20	52.40	0	5,496	0.00%
2020/02/10	2	51.50	0	0.00	51.30	2	5,538	0.04%
2020/02/07	7	52.24	0	0.00	52.00	7	5,440	0.13%
2020/02/05	37	52.63	37	53.62	52.60	0	5,214	0.00%
2020/02/04	2	51.80	0	0.00	51.70	2	4,944	0.04%
2020/02/03	1	52.70	11	51.55	52.70	-10	4,849	-0.21%
2020/01/31	17	53.17	26	51.99	53.30	-9	4,686	-0.19%
2020/01/20	4	51.00	0	0.00	51.00	4	4,231	0.09%
2020/01/17	0	0.00	1	50.50	50.30	-1	4,153	-0.02%
2020/01/16	1	49.10	0	0.00	49.20	1	3,998	0.03%
2020/01/13	0	0.00	2	46.53	46.65	-2	3,761	-0.05%
2020/01/06	0	0.00	1	45.75	45.65	-1	3,964	-0.03%
2020/01/02	1	47.20	0	0.00	47.25	1	4,108	0.02%
2019/12/31	2	46.20	1	45.95	46.00	1	4,206	0.02%
2019/12/26	3	46.38	0	0.00	46.05	3	4,260	0.07%
2019/12/25	1	47.95	2	47.58	47.20	-1	4,222	-0.02%
2019/12/24	0	0.00	2	47.73	47.70	-2	4,240	-0.05%
2019/12/23	11	47.35	24	46.89	47.60	-13	4,127	-0.31%
2019/12/20	3	45.85	4	45.94	46.00	-1	3,987	-0.03%
2019/12/18	2	44.00	0	0.00	45.10	2	3,831	0.05%
2019/12/17	0	0.00	1	44.00	44.10	-1	3,703	-0.03%
2019/12/13	1	43.80	0	0.00	43.70	1	3,946	0.03%
2019/12/12	1	43.45	0	0.00	43.45	1	3,953	0.03%
2019/12/10	1	42.45	0	0.00	42.55	1	4,116	0.02%
2019/12/09	2	43.00	0	0.00	42.60	2	4,163	0.05%
2019/12/02	3	43.00	0	0.00	42.65	3	4,603	0.07%
2019/11/29	2	44.00	0	0.00	43.75	2	4,658	0.04%
2019/11/27	1	43.80	1	43.55	43.95	0	4,687	0.00%
2019/11/26	0	0.00	1	43.60	43.60	-1	4,722	-0.02%
2019/11/21	0	0.00	1	43.20	43.20	-1	4,990	-0.02%
2019/11/18	1	44.30	1	44.40	44.30	0	5,226	0.00%
2019/11/13	1	42.70	0	0.00	42.70	1	5,441	0.02%
2019/10/31	1	43.60	1	43.00	43.25	0	6,445	0.00%
2019/10/25	15	43.32	0	0.00	42.65	15	6,713	0.22%
2019/10/22	0	0.00	5	42.75	42.75	-5	6,735	-0.07%
2019/10/18	2	42.70	0	0.00	42.85	2	6,792	0.03%
2019/10/17	3	41.60	0	0.00	41.50	3	6,731	0.04%
2019/10/09	1	38.45	18	38.42	38.85	-17	6,895	-0.25%
2019/10/08	17	41.89	0	0.00	41.05	17	6,871	0.25%
2019/09/27	8	42.05	8	41.80	42.05	0	6,999	0.00%
2019/09/18	4	43.35	1	44.70	43.40	3	7,383	0.04%
2019/09/16	3	45.30	0	0.00	44.85	3	7,215	0.04%
2019/09/10	1	46.55	1	46.15	46.85	0	7,338	0.00%
2019/09/09	4	46.74	12	46.70	46.70	-8	7,411	-0.11%
2019/09/05	31	51.51	31	51.60	51.40	0	7,472	0.00%
2019/09/03	4	50.60	0	0.00	50.50	4	7,592	0.05%
2019/09/02	5	50.40	5	50.70	51.70	0	7,645	0.00%
2019/08/28	0	0.00	2	50.20	50.60	-2	7,921	-0.03%
2019/08/26	1	51.60	1	51.40	51.30	0	7,858	0.00%
2019/08/23	20	53.70	20	54.06	53.60	0	7,771	0.00%
2019/08/22	1.2	53.78	1	53.90	54.90	0.2	7,731	0.00%
2019/08/20	9	55.70	10	55.80	55.00	-1	7,684	-0.01%
2019/08/19	0.5	55.20	31	55.43	55.20	-30.6	7,690	-0.40%
2019/08/16	2	53.60	25	53.35	53.20	-23	7,605	-0.30%
2019/08/15	21	53.97	20	54.35	53.90	1	7,544	0.01%
2019/08/14	0.2	54.60	7	55.54	54.60	-6.8	7,517	-0.09%
2019/08/13	0.2	53.00	0	0.00	53.10	0.2	7,466	0.00%
2019/08/12	22	54.84	4	54.63	54.40	18	7,543	0.24%
2019/08/08	12	54.68	9	54.46	56.50	3	7,500	0.04%
2019/08/07	22	53.13	35	53.61	52.80	-13	7,291	-0.18%
2019/08/06	22	52.00	20	52.29	53.80	2	7,271	0.03%
2019/08/05	14	50.83	2	51.30	50.70	12	7,113	0.17%
2019/08/02	2	52.65	1	53.10	52.70	1	7,225	0.01%
2019/08/01	1	52.60	12	52.35	53.00	-11	7,491	-0.15%
2019/07/31	10	52.00	0	0.00	51.60	10	7,711	0.13%
2019/07/30	17	51.04	24	51.07	51.50	-7	7,891	-0.09%
2019/07/29	29	50.44	1	50.60	50.50	28	7,944	0.35%
2019/07/25	38	49.74	39	49.97	49.85	-1	8,164	-0.01%
2019/07/24	2	49.43	4	49.34	49.40	-2	8,324	-0.02%
2019/07/22	0	0.00	1	50.20	50.70	-1	8,389	-0.01%
2019/07/18	4	49.16	0	0.00	49.00	4	8,547	0.05%
2019/07/17	2	49.95	20	49.85	50.10	-18	8,531	-0.21%
2019/07/15	20	52.10	20	52.00	51.90	0	8,616	0.00%
2019/07/10	12	50.64	0	0.00	50.20	12	9,016	0.13%
2019/07/09	11	49.99	1	49.85	49.85	10	9,495	0.11%
2019/07/08	21	49.89	16	50.40	50.60	5	10,127	0.05%
2019/07/03	3	52.33	1	53.00	51.70	2	10,261	0.02%
2019/07/02	10	54.80	0	0.00	54.30	10	10,153	0.10%
2019/07/01	0	0.00	1	54.80	55.50	-1	10,229	-0.01%
2019/06/28	1	55.00	1	54.70	54.60	0	10,178	0.00%
2019/06/27	0	0.00	1	54.80	53.70	-1	10,264	-0.01%
2019/06/24	5	53.10	5	53.50	54.30	0	10,411	0.00%
2019/06/21	0	0.00	1	53.10	53.10	-1	10,404	-0.01%
2019/06/20	1	54.80	0	0.00	54.30	1	10,366	0.01%
2019/06/19	1	53.90	1	53.60	53.40	0	10,343	0.00%
2019/06/18	16	51.59	20	51.87	53.40	-4	10,289	-0.04%
2019/06/17	5	52.68	1	53.30	52.70	4	10,162	0.04%
2019/06/14	0	0.00	4	55.50	55.00	-4	10,109	-0.04%
2019/06/13	16	55.23	11	55.67	54.90	5	10,050	0.05%
2019/06/12	11	54.29	12	54.17	54.00	-1	9,826	-0.01%
2019/06/11	3	53.30	3	53.57	53.10	0	9,808	0.00%
2019/06/10	12	52.88	12	53.12	52.60	0	9,740	0.00%
2019/06/06	13	51.92	13	52.31	52.70	0	9,728	0.00%
2019/06/05	4	51.68	5	51.56	51.70	-1	9,543	-0.01%
2019/06/04	0	0.00	1	48.30	48.40	-1	9,438	-0.01%
2019/05/31	2	48.05	1	48.35	48.20	1	9,800	0.01%
2019/05/30	1	47.35	1	47.60	47.45	0	9,783	0.00%
2019/05/29	2	46.73	10	47.82	47.50	-8	9,802	-0.08%
2019/05/28	0	0.00	11	46.14	47.30	-11	9,865	-0.11%
2019/05/27	11	45.54	0	0.00	45.60	11	9,886	0.11%
2019/05/24	1	46.70	40	45.34	45.95	-39	9,851	-0.40%
2019/05/23	7	47.19	0	0.00	46.25	7	9,818	0.07%
2019/05/22	2	49.60	0	0.00	48.95	2	9,878	0.02%
2019/05/21	1	48.85	3	49.72	49.75	-2	9,976	-0.02%
2019/05/20	21	48.34	20	48.65	48.75	1	10,042	0.01%
2019/05/17	6	51.63	5	51.26	49.55	1	9,982	0.01%
2019/05/16	28	53.06	48	52.71	51.70	-20	9,904	-0.20%
2019/05/15	0	0.00	1	51.90	51.60	-1	9,874	-0.01%
2019/05/14	0	0.00	6	50.73	50.80	-6	9,929	-0.06%
2019/05/13	1	50.30	1	50.00	50.00	0	10,008	0.00%
2019/05/10	5	49.42	4	49.84	50.00	1	10,404	0.01%
2019/05/09	55	53.23	72	52.64	50.50	-17	10,496	-0.16%
2019/05/08	22	53.54	23	53.36	55.00	-1	10,425	-0.01%
2019/05/07	50	53.59	141	51.93	53.70	-91	10,216	-0.89%	大賣/
2019/05/06	0	0.00	22	51.06	50.00	-22	10,111	-0.22%
2019/05/03	7	51.20	11	51.34	51.70	-4	10,062	-0.04%
2019/05/02	11	51.22	0	0.00	50.70	11	10,037	0.11%
2019/04/30	6	49.70	10	50.25	51.20	-4	10,095	-0.04%
2019/04/24	1	51.10	1	49.15	49.00	0	10,513	0.00%
2019/04/22	0	0.00	3	50.10	49.70	-3	11,100	-0.03%
2019/04/19	3	51.10	0	0.00	50.40	3	11,010	0.03%
2019/04/18	2	51.00	6	50.53	50.00	-4	10,844	-0.04%
2019/04/17	19	51.28	5	51.18	52.00	14	10,676	0.13%
2019/04/16	90	51.20	6	51.37	50.70	84	10,536	0.80%
2019/04/15	128	49.26	32	49.55	51.00	96	10,281	0.93%	大買/
2019/04/12	37	48.68	52	48.42	46.45	-15	9,716	-0.15%
2019/04/11	2	46.65	5	46.57	46.95	-3	9,029	-0.03%
2019/04/10	0	0.00	1	45.75	45.75	-1	8,884	-0.01%
2019/04/09	7	46.28	3	45.62	45.45	4	8,873	0.05%
2019/04/08	10	45.60	11	45.20	45.10	-1	8,766	-0.01%
2019/04/03	9	44.82	16	45.26	44.70	-7	8,714	-0.08%
2019/04/02	0	0.00	3	43.85	43.85	-3	8,645	-0.03%
2019/04/01	4	45.10	5	44.45	44.00	-1	8,611	-0.01%
2019/03/29	4	43.88	26	42.73	43.85	-22	8,466	-0.26%
2019/03/28	2	42.08	0	0.00	41.80	2	8,339	0.02%
2019/03/27	0	0.00	2	42.05	42.15	-2	8,292	-0.02%
2019/03/25	0	0.00	15	40.55	40.80	-15	8,317	-0.18%
2019/03/22	0	0.00	20	42.00	41.20	-20	8,334	-0.24%
2019/03/21	10	41.60	11	42.04	42.00	-1	8,383	-0.01%
2019/03/20	13	41.13	0	0.00	41.10	13	8,350	0.16%
2019/03/19	30	41.72	0	0.00	41.60	30	8,334	0.36%
2019/03/18	10	40.60	0	0.00	40.40	10	8,292	0.12%
2019/03/14	3	41.08	17	41.57	41.90	-14	8,256	-0.17%
2019/03/12	25	41.12	0	0.00	40.45	25	8,221	0.30%
2019/03/11	0	0.00	2	41.20	41.35	-2	8,174	-0.02%
2019/03/08	5	42.05	0	0.00	41.45	5	8,280	0.06%
2019/03/07	2	42.85	14	43.36	42.65	-12	8,253	-0.15%
2019/03/06	19	44.74	32.8	45.54	43.70	-13.8	8,223	-0.17%
2019/03/05	0	0.00	1	44.45	44.25	-1	8,029	-0.01%
2019/03/04	0	0.00	10	44.60	44.40	-10	8,107	-0.12%
2019/02/27	20.1	43.26	9	43.99	44.30	11.1	8,141	0.14%
2019/02/26	18	43.68	0	0.00	43.60	18	8,098	0.22%
2019/02/25	10	44.25	1	44.30	44.45	9	8,177	0.11%
2019/02/21	13	45.19	31	45.63	44.40	-18	8,278	-0.22%
2019/02/20	1	43.40	2	44.45	45.00	-1	8,215	-0.01%
2019/02/19	30	45.03	10	45.10	44.20	20	8,137	0.25%
2019/02/18	0.1	44.15	0	0.00	44.15	0.1	8,149	0.00%
2019/02/15	26.3	45.02	22	45.15	44.30	4.3	8,216	0.05%
2019/02/14	11.2	46.06	1	45.50	45.10	10.2	8,225	0.12%
2019/02/13	4.1	45.87	0	0.00	45.25	4.1	8,184	0.05%
2019/02/12	6	47.20	3	47.27	46.95	3	8,142	0.04%
2019/02/11	19	46.22	12	46.79	48.05	7	8,166	0.09%
2019/01/30	0	0.00	17	42.84	43.70	-17	7,777	-0.22%
2019/01/29	2	40.73	3	42.48	40.65	-1	7,542	-0.01%
2019/01/28	0	0.00	4	41.65	41.10	-4	7,297	-0.05%
2019/01/25	0	0.00	1	40.70	40.80	-1	7,166	-0.01%
2019/01/23	0	0.00	1	41.20	41.00	-1	6,996	-0.01%
2019/01/22	3	39.88	0	0.00	39.65	3	6,839	0.04%
2019/01/21	1	40.90	110	41.63	40.30	-109	6,699	-1.63%	大賣/鉅額交易
2019/01/18	38	41.01	126	40.61	41.35	-88	6,564	-1.34%	大賣/
2019/01/17	69	41.97	68	42.12	40.55	1	6,416	0.02%
2019/01/16	2	39.80	4	40.00	41.15	-2	6,188	-0.03%
2019/01/15	24	38.63	1	38.80	39.60	23	5,890	0.39%
2019/01/14	0	0.00	36	36.42	38.20	-36	5,445	-0.66%
2019/01/11	1	34.80	1	35.20	34.80	0	5,098	0.00%
2019/01/09	1	35.20	3	35.35	35.25	-2	5,146	-0.04%
2019/01/07	1	35.35	2	35.50	35.05	-1	5,120	-0.02%
2019/01/04	1	33.90	2	34.53	34.90	-1	5,160	-0.02%
2019/01/03	3	35.00	0	0.00	34.80	3	5,244	0.06%
2019/01/02	1	34.70	0	0.00	34.40	1	5,265	0.02%
2018/12/28	6	33.58	9	33.92	34.55	-3	5,266	-0.06%
2018/12/27	3	33.50	3	33.45	33.20	0	5,340	0.00%
2018/12/25	1	32.80	0	0.00	33.20	1	5,582	0.02%
2018/12/22	1	35.00	0	0.00	34.85	1	5,669	0.02%
2018/12/18	2	35.75	19	36.03	35.25	-17	5,647	-0.30%
2018/12/17	0	0.00	1	35.70	35.65	-1	5,602	-0.02%
2018/12/14	0	0.00	1	35.60	35.50	-1	5,722	-0.02%
2018/12/07	0	0.00	1	34.30	34.30	-1	5,914	-0.02%
2018/12/04	25	35.65	1	35.50	35.40	24	6,055	0.40%
2018/12/03	100	36.81	13	36.70	36.35	87	6,100	1.43%
2018/11/30	80	35.37	2	35.70	35.50	78	6,288	1.24%
2018/11/29	5	35.55	5	34.90	34.90	0	6,381	0.00%
2018/11/28	8	36.06	3	36.08	35.60	5	6,722	0.07%
2018/11/27	0	0.00	2	34.90	35.35	-2	6,715	-0.03%
2018/11/26	2	34.00	3	34.15	34.55	-1	6,769	-0.01%
2018/11/23	3	33.37	1	33.60	33.10	2	6,853	0.03%
2018/11/22	4	33.46	1	33.65	33.10	3	6,997	0.04%
2018/11/20	11	35.04	11	34.91	34.50	0	7,661	0.00%
2018/11/19	0	0.00	2	35.23	35.25	-2	7,658	-0.03%
2018/11/16	0	0.00	1	34.70	34.55	-1	7,754	-0.01%
2018/11/15	1	35.00	6	35.09	34.90	-5	7,771	-0.06%
2018/11/14	24	34.80	24	34.74	34.75	0	7,837	0.00%
2018/11/13	20	33.25	23	33.50	34.25	-3	7,727	-0.04%
2018/11/12	20	33.17	20	33.35	33.45	0	7,645	0.00%
2018/11/09	0	0.00	1	33.00	33.20	-1	7,615	-0.01%
2018/11/07	1	32.20	17	32.77	33.00	-16	7,553	-0.21%
2018/11/06	15	31.80	0	0.00	31.95	15	7,623	0.20%
2018/11/05	2	32.05	2	32.30	32.40	0	7,638	0.00%
2018/11/02	0	0.00	1	30.90	31.20	-1	7,608	-0.01%
2018/10/31	0	0.00	1	29.05	29.50	-1	7,845	-0.01%
2018/10/30	0	0.00	1	27.80	28.30	-1	7,902	-0.01%
2018/10/25	1	29.00	0	0.00	29.00	1	8,398	0.01%
2018/10/24	0	0.00	3	30.10	30.10	-3	8,476	-0.04%
2018/10/23	2	29.75	0	0.00	29.50	2	8,605	0.02%
2018/10/22	1	29.35	2	30.50	30.55	-1	8,882	-0.01%
2018/10/19	2	29.70	2	29.60	29.60	0	9,313	0.00%
2018/10/16	1	28.75	1	29.70	28.85	0	9,755	0.00%
2018/10/11	3	26.53	7	26.34	26.00	-4	9,927	-0.04%
2018/10/05	1	29.10	0	0.00	29.40	1	10,806	0.01%
2018/10/04	2	30.35	0	0.00	30.30	2	10,989	0.02%
2018/10/03	14	32.64	13	32.01	32.00	1	10,902	0.01%
2018/10/01	1	30.05	1	30.55	30.95	0	10,962	0.00%
2018/09/28	1	32.00	0	0.00	31.70	1	10,991	0.01%
2018/09/25	0	0.00	1	31.60	32.15	-1	11,008	-0.01%
2018/09/20	1	31.50	0	0.00	30.85	1	10,881	0.01%
2018/09/19	0	0.00	1	32.95	32.25	-1	10,713	-0.01%
2018/09/18	0	0.00	9	32.60	33.10	-9	10,631	-0.08%
2018/09/17	3	33.43	0	0.00	33.15	3	10,586	0.03%
2018/09/14	1	33.75	0	0.00	34.25	1	10,591	0.01%
2018/09/12	1	34.10	0	0.00	33.30	1	10,383	0.01%
2018/09/11	1	33.15	2	33.43	34.70	-1	10,325	-0.01%
2018/09/07	33	34.40	23	34.02	34.60	10	10,088	0.10%
2018/09/06	0	0.00	31	35.01	35.00	-31	10,124	-0.31%
2018/09/04	0	0.00	2	34.40	34.10	-2	9,652	-0.02%
2018/09/03	22	36.40	32	36.45	36.70	-10	9,251	-0.11%
2018/08/31	0	0.00	1	37.00	36.60	-1	9,128	-0.01%
2018/08/30	22	37.00	42.4	37.19	36.70	-20.4	8,975	-0.23%
2018/08/29	60	36.95	45	36.99	37.35	15	8,820	0.17%
2018/08/28	10	35.50	11	36.71	36.70	-1	8,635	-0.01%
2018/08/27	48	34.45	10	34.43	35.30	38	8,230	0.46%
2018/08/24	5.4	32.78	0	0.00	33.10	5.4	7,915	0.07%
2018/08/23	1	32.25	1	32.95	32.35	0	7,920	0.00%
2018/08/22	1.8	31.69	1	32.25	32.25	0.8	7,714	0.01%
2018/08/21	4.3	31.89	5	31.60	31.75	-0.8	7,654	-0.01%
2018/08/17	1	30.10	0	0.00	29.70	1	7,456	0.01%
2018/08/15	0	0.00	5	29.70	29.85	-5	7,407	-0.07%
2018/08/14	1	29.85	0	0.00	29.65	1	7,324	0.01%
2018/08/13	1	31.45	1	30.70	30.75	0	7,189	0.00%
2018/08/10	0	0.00	1	32.35	31.80	-1	7,032	-0.01%
2018/08/08	5	32.62	0.3	31.75	31.75	4.7	6,907	0.07%
2018/08/07	6.2	32.30	0	0.00	32.65	6.2	6,787	0.09%
2018/08/06	0	0.00	2.2	31.99	31.80	-2.2	6,687	-0.03%
2018/08/03	2	32.75	4	32.98	32.20	-2	6,627	-0.03%
2018/08/02	2.3	31.87	0	0.00	32.30	2.3	6,498	0.04%
2018/08/01	2	32.45	2	32.03	31.85	0	6,373	0.00%
2018/07/31	3	32.00	0	0.00	32.00	3	6,187	0.05%
2018/07/30	2	32.43	0	0.00	32.40	2	6,110	0.03%
2018/07/27	5	31.74	1	32.30	32.00	4	5,970	0.07%
2018/07/26	1	30.70	1	32.15	31.00	0	5,694	0.00%
2018/07/25	0	0.00	1	29.20	29.25	-1	5,245	-0.02%
2018/07/24	70	28.86	75	29.20	29.30	-5	5,128	-0.10%
2018/07/20	3	28.75	8	27.94	28.60	-5	4,759	-0.11%
2018/07/18	1	28.00	1	28.30	28.60	0	4,648	0.00%
2018/07/17	43	29.12	62	28.68	28.65	-19	4,508	-0.42%
2018/07/16	26	27.99	7	28.03	28.10	19	4,143	0.46%
2018/07/13	10	28.17	14	29.03	29.30	-4	3,897	-0.10%
2018/07/12	3	26.33	52	27.07	27.75	-49	3,424	-1.43%
2018/07/11	10	25.30	0	0.00	25.25	10	3,103	0.32%
2018/07/10	1	25.80	51.1	25.19	24.90	-50.1	3,074	-1.63%
2018/07/09	107	26.00	62	25.40	25.15	45	2,996	1.50%	大買/
2018/07/06	62	24.90	3	24.32	25.35	59	2,827	2.09%
2018/07/03	1	23.00	0	0.00	23.30	1	2,528	0.04%
2018/06/27	0	0.00	2	23.48	23.25	-2	2,444	-0.08%
2018/06/25	0	0.00	3	22.65	23.35	-3	2,387	-0.13%
2018/06/20	1	22.45	1	22.50	22.60	0	2,303	0.00%
2018/06/14	1	23.80	0	0.00	23.60	1	2,236	0.04%
2018/06/07	0	0.00	3	23.85	23.70	-3	2,010	-0.15%
2018/06/04	0	0.00	2	23.35	23.60	-2	1,887	-0.11%
2018/06/01	6	23.93	4	23.65	23.50	2	1,842	0.11%
2018/05/31	19	23.03	43	23.03	23.65	-24	1,706	-1.41%
2018/05/30	3	21.35	0	0.00	21.50	3	1,504	0.20%
2018/05/29	0	0.00	2	21.85	21.60	-2	1,498	-0.13%
2018/05/24	25	21.81	0	0.00	21.80	25	1,421	1.76%
2018/05/18	15	21.70	15	21.68	21.60	0	1,286	0.00%
2018/05/16	20	21.70	20	21.88	21.80	0	1,260	0.00%
2018/05/14	1	20.95	0	0.00	21.25	1	1,155	0.09%
2018/05/11	1	22.00	0	0.00	21.55	1	1,136	0.09%
2018/05/10	10	22.80	0	0.00	22.25	10	1,100	0.91%
2018/05/07	0	0.00	1	22.50	22.50	-1	950	-0.11%
2018/05/02	1	22.05	0	0.00	22.25	1	828	0.12%
2018/04/26	2	22.05	2	22.03	21.35	0	770	0.00%
2018/04/25	4	21.20	4	21.15	21.70	0	701	0.00%
2018/04/18	0	0.00	11.4	20.60	20.60	-11.4	604	-1.88%
2018/04/17	0	0.00	3	20.90	20.65	-3	596	-0.50%
2018/04/16	3	21.05	0	0.00	20.80	3	594	0.50%
2018/03/06	1	18.65	0	0.00	18.75	1	562	0.18%
2018/03/05	5	18.72	0	0.00	18.80	5	560	0.89%
2018/03/02	5	18.70	0	0.00	18.80	5	557	0.90%
2018/03/01	5	19.00	10	19.00	19.10	-5	550	-0.91%
2018/02/27	42	19.33	0	0.00	19.25	42	551	7.62%
2018/02/23	1	19.25	0	0.00	19.25	1	554	0.18%
2018/02/21	1	19.00	0	0.00	19.20	1	565	0.18%
2018/02/02	0	0.00	2	20.65	20.55	-2	666	-0.30%
2018/01/23	1	21.75	0	0.00	21.60	1	757	0.13%
2018/01/22	30	21.90	30	21.95	21.80	0	757	0.00%
2018/01/19	0	0.00	1	22.10	21.95	-1	758	-0.13%
2018/01/11	4	21.38	0	0.00	21.45	4	756	0.53%
2018/01/10	5	21.60	0	0.00	21.20	5	759	0.66%
2018/01/09	0	0.00	3	22.25	22.00	-3	746	-0.40%
2018/01/08	3	22.45	0	0.00	22.40	3	738	0.41%