泰鼎-KY (4927)-康和-內湖券商分點個股進出

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
40.70
漲跌
▲1.50
漲幅
+3.83%
成交量
676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－康和-內湖券商分點個股進出

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

康和-內湖券商分點個股進出
康和-內湖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	5	39.10	0	0.00	40.70	5	694	0.72%
2024/04/26	41	39.31	0	0.00	39.20	41	685	5.98%
2024/04/25	6	39.63	0	0.00	39.55	6	682	0.88%
2024/04/24	7	39.59	0	0.00	39.65	7	680	1.03%
2024/04/23	3	38.85	0	0.00	39.20	3	682	0.44%
2024/04/22	3	38.60	16	38.55	38.55	-13	683	-1.90%
2024/04/19	40.1	38.37	50	38.49	38.40	-9.9	681	-1.45%
2024/04/18	15	39.12	0	0.00	39.50	15	670	2.24%
2024/04/16	75.1	38.53	0	0.00	38.05	75.1	667	11.26%
2024/04/12	55	39.40	0	0.00	39.35	55	649	8.47%
2024/04/11	16	39.72	0	0.00	39.75	16	643	2.49%
2024/04/08	16.1	38.89	0	0.00	39.50	16.1	629	2.56%
2024/04/03	25.1	38.97	0	0.00	39.00	25.1	621	4.03%
2024/04/02	51.2	39.45	10	39.45	39.35	41.2	612	6.73%
2024/03/29	2	40.15	2	40.15	40.35	0	585	0.00%
2024/03/28	6	40.03	0	0.00	40.10	6	566	1.06%
2024/03/27	4	40.64	0	0.00	40.60	4	552	0.72%
2024/03/26	9	41.03	0	0.00	40.70	9	545	1.65%
2024/03/22	16	41.39	0	0.00	41.65	16	528	3.03%
2024/03/21	11	41.32	0	0.00	41.55	11	520	2.11%
2024/03/20	39	41.02	0	0.00	41.00	39	519	7.50%
2024/03/19	19	41.07	2	41.15	41.15	17	515	3.30%
2024/03/18	12	40.68	0	0.00	41.70	12	504	2.38%
2024/03/15	13	41.10	0	0.00	40.45	13	486	2.67%
2024/03/13	1	41.20	0	0.00	40.20	1	459	0.22%
2024/03/12	1	42.65	0	0.00	42.15	1	426	0.23%
2024/03/08	10	43.25	55	42.32	42.35	-45	378	-11.88%
2024/03/06	5	43.59	0	0.00	43.75	5	336	1.49%
2024/03/05	1	43.95	0	0.00	42.90	1	301	0.33%
2024/01/17	0	0.00	1	47.80	47.65	-1	314	-0.32%
2023/11/30	2	50.50	0	0.00	50.50	2	594	0.34%
2023/11/29	0	0.00	1	50.80	50.40	-1	612	-0.16%
2023/11/21	2	50.15	0	0.00	50.10	2	650	0.31%
2023/09/19	0	0.00	1	58.50	58.50	-1	1,193	-0.08%
2023/08/30	11	56.76	0	0.00	56.60	11	1,275	0.86%
2023/08/15	50	52.14	50	53.13	52.70	0	1,466	0.00%
2023/08/14	1	54.70	0	0.00	54.60	1	1,451	0.07%
2023/08/10	1	61.40	0	0.00	61.60	1	1,478	0.07%
2023/08/02	1	58.90	0	0.00	58.20	1	1,450	0.07%
2023/07/28	5	62.60	0	0.00	62.40	5	1,434	0.35%
2023/07/21	1	63.90	0	0.00	63.20	1	1,433	0.07%
2023/07/19	0	0.00	1	65.30	63.90	-1	1,450	-0.07%
2023/07/18	15	67.10	0	0.00	66.00	15	1,452	1.03%
2023/07/17	11	66.34	0	0.00	67.40	11	1,444	0.76%
2023/07/13	1	67.50	1	66.70	67.10	0	1,439	0.00%
2023/07/07	15	65.30	0	0.00	66.80	15	1,574	0.95%
2023/07/06	35	65.27	4	63.85	65.80	31	1,633	1.90%
2023/07/05	20	67.65	0	0.00	67.80	20	1,583	1.26%
2023/07/04	1	70.60	1	71.40	70.20	0	1,531	0.00%
2023/06/08	12	65.75	1	65.50	64.70	11	1,344	0.82%
2023/06/05	0	0.00	10	62.95	63.80	-10	1,275	-0.78%
2023/06/02	0	0.00	1	61.90	61.70	-1	1,245	-0.08%
2023/06/01	5	62.60	0	0.00	62.20	5	1,257	0.40%
2023/05/31	5	62.90	2	62.70	63.00	3	1,256	0.24%
2023/05/29	0	0.00	2	60.80	60.80	-2	1,232	-0.16%
2023/05/24	0	0.00	1	61.20	61.50	-1	1,235	-0.08%
2023/05/22	0	0.00	2	62.20	61.50	-2	1,318	-0.15%
2023/05/19	1	59.60	0	0.00	59.60	1	1,270	0.08%
2023/05/18	3	59.33	2	59.50	59.10	1	1,261	0.08%
2023/05/15	0	0.00	7	55.59	55.60	-7	1,190	-0.59%
2023/05/12	3	55.17	0	0.00	55.50	3	1,198	0.25%
2023/05/09	0	0.00	3	55.27	54.90	-3	1,220	-0.25%
2023/05/08	17	53.48	2	54.40	55.30	15	1,226	1.22%
2023/05/05	0	0.00	4	54.50	54.50	-4	1,221	-0.33%
2023/05/03	2	54.20	0	0.00	54.20	2	1,251	0.16%
2023/05/02	0	0.00	4	55.28	54.90	-4	1,263	-0.32%
2023/04/28	0	0.00	7	54.89	55.10	-7	1,269	-0.55%
2023/04/26	0	0.00	7	54.09	54.30	-7	1,256	-0.56%
2023/04/25	11	54.40	9	55.83	53.90	2	1,252	0.16%
2023/04/24	0	0.00	2	56.80	56.20	-2	1,227	-0.16%
2023/04/21	28	58.15	9	57.47	56.70	19	1,227	1.55%
2023/04/20	0	0.00	4	59.45	58.40	-4	1,207	-0.33%
2023/04/19	14	60.34	13	60.13	59.80	1	1,203	0.08%
2023/04/14	11	61.94	26	61.99	61.70	-15	1,163	-1.29%
2023/04/13	47	62.31	35	61.93	61.50	12	1,151	1.04%
2023/04/12	33	62.12	39	61.98	63.60	-6	1,060	-0.57%
2023/04/11	1	62.00	2	62.10	62.10	-1	976	-0.10%
2023/03/28	0	0.00	1	59.80	59.80	-1	878	-0.11%
2023/03/27	0	0.00	1	60.80	60.40	-1	880	-0.11%
2023/03/24	0	0.00	1	59.90	59.80	-1	893	-0.11%
2023/03/23	3	59.10	0	0.00	59.40	3	897	0.33%
2023/03/16	10	56.08	1	56.00	56.00	9	932	0.97%
2023/03/15	8	57.20	10	57.05	56.50	-2	950	-0.21%
2023/03/10	11	59.83	0	0.00	59.00	11	1,031	1.07%
2023/03/06	0	0.00	11	61.45	61.90	-11	1,232	-0.89%
2023/03/02	9	58.34	0	0.00	58.40	9	1,318	0.68%
2023/03/01	1	58.10	0	0.00	58.70	1	1,338	0.07%
2023/02/17	0	0.00	8	60.35	61.60	-8	1,339	-0.60%
2023/02/10	1	59.10	1	59.60	59.00	0	1,645	0.00%
2023/02/07	0	0.00	1	60.30	60.60	-1	1,818	-0.05%
2023/02/02	0	0.00	1	60.50	60.20	-1	1,864	-0.05%
2023/01/31	1	58.40	0	0.00	58.10	1	1,855	0.05%
2023/01/17	0	0.00	1	55.20	55.00	-1	1,870	-0.05%
2023/01/11	0	0.00	15	55.83	56.20	-15	2,051	-0.73%
2023/01/06	18	54.00	3	54.20	54.10	15	2,123	0.71%
2022/11/28	0	0.00	1	60.30	59.30	-1	2,579	-0.04%
2022/11/25	0	0.00	1	57.90	57.00	-1	2,496	-0.04%
2022/11/18	1	55.90	1	56.10	55.30	0	2,529	0.00%
2022/11/11	0	0.00	23	53.20	53.10	-23	2,889	-0.80%
2022/11/09	23	55.56	0	0.00	55.90	23	2,749	0.84%
2022/11/08	11	55.26	15	55.50	54.40	-4	2,707	-0.15%
2022/11/03	5	51.50	5	52.10	53.10	0	2,522	0.00%
2022/11/02	5	52.80	1	52.70	51.90	4	2,493	0.16%
2022/10/27	1	48.70	0	0.00	49.35	1	2,476	0.04%
2022/10/24	1	51.40	0	0.00	51.00	1	2,442	0.04%
2022/10/19	1	51.60	1	52.10	51.60	0	2,364	0.00%
2022/09/30	1	49.25	0	0.00	49.80	1	2,167	0.05%
2022/09/28	1	49.65	0	0.00	49.50	1	2,208	0.05%
2022/09/27	10	51.60	10	53.40	53.60	0	2,273	0.00%
2022/09/19	1	57.50	0	0.00	57.30	1	2,247	0.04%
2022/09/15	0	0.00	10	60.30	60.30	-10	2,236	-0.45%
2022/09/08	0	0.00	1	56.80	57.70	-1	2,238	-0.04%
2022/09/06	0	0.00	7	59.84	58.10	-7	2,278	-0.31%
2022/09/02	3	61.30	2	60.95	60.90	1	2,251	0.04%
2022/08/31	25	61.14	21	61.56	61.80	4	2,218	0.18%
2022/08/30	45	59.59	50	60.48	61.10	-5	2,198	-0.23%
2022/08/29	11	58.38	7	58.40	59.20	4	2,140	0.19%
2022/08/26	0	0.00	4	60.38	60.60	-4	2,130	-0.19%
2022/08/25	0	0.00	1	59.00	59.00	-1	2,116	-0.05%
2022/08/23	1	60.80	0	0.00	60.90	1	2,081	0.05%
2022/08/22	10	62.65	6	63.58	62.80	4	2,037	0.20%
2022/08/19	15	59.90	19	60.89	62.30	-4	1,915	-0.21%
2022/08/18	1	59.50	3	61.37	61.90	-2	1,693	-0.12%
2022/08/15	0	0.00	1	57.50	58.20	-1	1,729	-0.06%
2022/08/12	15	56.50	10	56.80	56.80	5	1,730	0.29%
2022/08/11	15	56.20	0	0.00	55.80	15	1,787	0.84%
2022/08/10	10	55.50	10	55.80	55.90	0	1,807	0.00%
2022/08/09	10	55.10	10	55.20	55.70	0	1,793	0.00%
2022/08/08	10	54.65	10	56.00	56.00	0	1,771	0.00%
2022/08/03	1	56.80	0	0.00	56.60	1	1,760	0.06%
2022/07/20	0	0.00	3	64.30	63.40	-3	2,054	-0.15%
2022/07/19	0	0.00	7	62.50	62.30	-7	2,122	-0.33%
2022/07/15	0	0.00	0.6	62.10	62.50	-0.6	2,303	-0.03%
2022/07/14	0.6	62.10	0.2	62.30	62.30	0.4	2,321	0.02%
2022/07/13	0.1	59.90	0	0.00	59.00	0.1	2,314	0.00%
2022/07/12	0.1	60.35	0	0.00	60.50	0.1	2,295	0.00%
2022/07/05	3	62.43	3	62.90	64.70	0	2,343	0.00%
2022/07/01	0	0.00	16	66.50	65.60	-16	2,296	-0.70%
2022/06/30	1	69.90	0	0.00	69.30	1	2,309	0.04%
2022/06/20	0	0.00	2	72.70	72.90	-2	3,030	-0.07%
2022/06/17	2	73.45	0	0.00	74.00	2	3,136	0.06%
2022/06/15	15	76.07	15	76.00	75.70	0	3,125	0.00%
2022/06/13	12	78.93	16	79.61	79.70	-4	3,072	-0.13%
2022/06/10	1	82.80	0	0.00	83.20	1	3,034	0.03%
2022/06/09	2	84.15	0	0.00	83.90	2	3,029	0.07%
2022/06/06	1	87.00	1	86.30	86.30	0	3,077	0.00%
2022/06/02	27	88.56	0	0.00	88.10	27	3,112	0.87%
2022/06/01	9	91.34	4	91.80	89.80	5	3,228	0.15%
2022/05/31	6	89.13	11	90.68	91.20	-5	3,297	-0.15%
2022/05/30	10	87.60	0	0.00	87.60	10	3,379	0.30%
2022/05/26	4	88.93	2	88.70	88.10	2	3,408	0.06%
2022/05/25	0	0.00	5	89.60	88.60	-5	3,438	-0.15%
2022/05/24	7	90.43	2	90.60	88.60	5	3,449	0.14%
2022/05/23	2	92.40	0	0.00	91.70	2	3,458	0.06%
2022/05/20	5	92.70	5	93.20	92.90	0	3,490	0.00%
2022/05/19	32	89.55	28	90.81	91.70	4	3,504	0.11%
2022/05/18	21	94.99	20	95.27	94.00	1	3,484	0.03%
2022/05/17	1	94.60	0	0.00	94.40	1	3,498	0.03%
2022/05/16	1	93.50	3	94.43	93.70	-2	3,553	-0.06%
2022/05/13	2	93.20	0	0.00	93.00	2	3,578	0.06%
2022/05/05	1	104.00	1	104.00	104.00	0	4,176	0.00%
2022/04/29	1	95.50	1	96.80	95.40	0	4,268	0.00%
2022/04/25	5	91.30	6	92.45	94.80	-1	4,461	-0.02%
2022/04/22	1	94.50	0	0.00	94.50	1	4,492	0.02%
2022/04/21	1	105.50	5	105.00	105.00	-4	4,436	-0.09%
2022/04/20	1	104.00	1	105.00	105.00	0	4,574	0.00%
2022/04/14	0	0.00	6	103.50	103.50	-6	5,053	-0.12%
2022/04/13	1	101.00	0	0.00	103.50	1	5,261	0.02%
2022/04/07	10	102.00	10	103.00	102.00	0	5,729	0.00%
2022/04/06	2	102.50	0	0.00	103.00	2	5,870	0.03%
2022/04/01	10	106.00	10	107.00	103.50	0	5,968	0.00%
2022/03/31	1	108.00	1	105.00	106.00	0	6,026	0.00%
2022/03/29	2	104.00	0	0.00	105.50	2	6,384	0.03%
2022/03/25	13	107.15	1	105.00	104.50	12	6,734	0.18%
2022/03/24	2	106.50	13	107.50	107.50	-11	6,998	-0.16%
2022/03/23	5	104.00	0	0.00	102.50	5	7,083	0.07%
2022/03/22	6	102.75	7	102.50	102.50	-1	7,145	-0.01%
2022/03/11	2	94.20	2	94.65	94.60	0	7,133	0.00%
2022/03/10	0	0.00	0	94.40	94.80	0	7,199	0.00%
2022/03/09	6	90.45	0	0.00	91.80	6	7,342	0.08%
2022/03/08	2	91.60	2	90.50	89.60	0	7,673	0.00%
2022/03/07	0	90.60	10	90.80	90.80	-10	7,944	-0.13%
2022/03/04	0	0.00	1	96.00	92.30	-1	8,202	-0.01%
2022/03/01	10	100.00	0	0.00	99.90	10	8,161	0.12%
2022/02/24	0	0.00	10	100.50	100.50	-10	8,294	-0.12%
2022/02/23	0	104.50	0	0.00	104.00	0	8,512	0.00%
2022/02/18	0	0.00	5	102.50	103.00	-5	8,839	-0.06%
2022/02/17	0	106.00	0	0.00	104.00	0	8,972	0.00%
2022/02/16	6	106.50	0	0.00	105.50	6	9,115	0.07%
2022/02/14	5	102.50	5	103.00	102.00	0	9,571	0.00%
2022/02/11	0	0.00	1	105.50	107.00	-1	9,870	-0.01%
2022/02/09	3	105.17	17	105.88	105.50	-14	10,128	-0.14%
2022/02/08	33	107.50	6	105.92	105.50	27	10,138	0.27%
2022/01/21	0	0.00	5	120.50	121.00	-5	10,262	-0.05%
2022/01/19	2	125.00	2	123.50	124.50	0	10,282	0.00%
2022/01/18	2	124.00	2	123.50	123.00	0	10,409	0.00%
2022/01/17	6	125.58	2	125.75	127.50	4	10,437	0.04%
2022/01/14	1	126.00	4	125.00	126.00	-3	10,538	-0.03%
2022/01/11	10	129.00	13	129.38	129.00	-3	10,539	-0.03%
2022/01/10	5	129.50	20	130.25	129.00	-15	10,515	-0.14%
2022/01/07	0	0.00	3	131.50	125.00	-3	10,675	-0.03%
2022/01/06	15	135.20	16	132.47	137.00	-1	10,737	-0.01%
2022/01/05	22	128.45	14	127.71	128.50	8	10,568	0.08%
2022/01/04	1	133.00	0	0.00	132.50	1	10,402	0.01%
2021/12/30	1	131.00	0	0.00	130.50	1	10,330	0.01%
2021/12/29	36	128.33	35	124.77	129.00	1	10,231	0.01%
2021/12/28	2	127.00	0	0.00	127.00	2	10,118	0.02%
2021/12/27	2	122.25	1	120.50	124.00	1	10,047	0.01%
2021/12/24	26	120.77	27	120.93	123.00	-1	10,005	-0.01%
2021/12/23	0	0.00	1	122.50	129.00	-1	9,825	-0.01%
2021/12/22	0	0.00	6	117.42	117.50	-6	9,611	-0.06%
2021/12/21	6	115.50	0	0.00	118.00	6	9,542	0.06%
2021/12/17	1	108.00	5	106.00	108.00	-4	9,552	-0.04%
2021/12/16	1	98.00	6	100.67	102.50	-5	9,333	-0.05%
2021/12/10	5	95.00	2	93.80	95.10	3	9,540	0.03%
2021/12/09	0	0.00	3	95.47	95.00	-3	9,626	-0.03%
2021/12/08	10	95.30	25	95.78	95.40	-15	9,715	-0.15%
2021/12/07	20	95.40	2	93.60	93.60	18	10,136	0.18%
2021/12/06	21	96.19	21	95.68	95.60	0	10,457	0.00%
2021/12/03	52	95.87	55	95.91	96.30	-3	10,554	-0.03%
2021/12/02	82	97.20	82	98.59	98.30	0	10,616	0.00%
2021/12/01	52	103.74	50	103.00	103.00	2	10,358	0.02%
2021/11/30	15	109.63	19	109.89	114.00	-4	10,353	-0.04%
2021/11/29	1	103.00	5	102.70	104.00	-4	10,326	-0.04%
2021/11/26	2	101.75	4	101.40	101.50	-2	10,376	-0.02%
2021/11/25	3	100.67	2	100.50	100.00	1	10,365	0.01%
2021/11/24	0	0.00	7	103.14	101.50	-7	10,336	-0.07%
2021/11/23	1	100.00	2	102.25	99.00	-1	10,249	-0.01%
2021/11/22	12	106.67	1	102.50	102.50	11	10,121	0.11%
2021/11/19	15	105.33	12	107.00	103.00	3	9,883	0.03%
2021/11/17	1	101.50	1	100.50	103.00	0	9,585	0.00%
2021/11/16	0	0.00	1	100.00	100.50	-1	9,481	-0.01%
2021/11/15	4	104.88	4	104.75	103.50	0	9,310	0.00%
2021/11/12	0	0.00	10	98.90	98.90	-10	9,148	-0.11%
2021/11/11	64	97.78	154.1	98.97	101.50	-90.1	8,880	-1.01%	大賣/
2021/11/10	62	92.52	51.1	92.38	92.30	10.9	8,609	0.13%
2021/11/09	20.1	92.00	24	91.67	93.60	-3.9	8,228	-0.05%
2021/11/08	3	85.50	0	0.00	85.10	3	7,972	0.04%
2021/11/05	11	81.71	12	84.07	85.00	-1	7,842	-0.01%
2021/11/04	4	84.00	5	85.00	84.80	-1	7,630	-0.01%
2021/11/03	0	0.00	1	79.80	79.90	-1	7,371	-0.01%
2021/11/01	1	80.00	2	78.70	80.00	-1	7,196	-0.01%
2021/10/29	3	76.07	0	0.00	78.00	3	7,122	0.04%
2021/10/28	0.1	74.40	0	0.00	74.40	0.1	7,055	0.00%
2021/10/27	10	76.10	1	75.20	75.60	9	7,006	0.13%
2021/10/26	0	0.00	1	74.70	75.10	-1	6,952	-0.01%
2021/10/25	1	78.00	0	0.00	77.50	1	6,781	0.01%
2021/10/20	0	0.00	2	77.90	77.90	-2	6,355	-0.03%
2021/10/19	0	0.00	2	77.80	78.50	-2	6,208	-0.03%
2021/10/18	6	76.52	6	76.82	77.30	0	6,132	0.00%
2021/10/15	28	74.63	34	75.28	76.00	-6	6,050	-0.10%
2021/10/14	5	73.90	2	72.00	73.90	3	5,766	0.05%
2021/10/13	0	0.00	2	72.10	70.80	-2	5,597	-0.04%
2021/10/12	8	71.34	1	71.70	72.00	7	5,590	0.13%
2021/10/08	0	0.00	1	71.20	70.80	-1	5,584	-0.02%
2021/10/07	3	70.40	0	0.00	70.80	3	5,641	0.05%
2021/10/01	50	66.25	4.1	65.40	65.10	45.9	5,413	0.85%
2021/09/30	0.1	69.40	8.2	69.61	68.00	-8.1	5,326	-0.15%
2021/09/29	43	69.93	18	70.84	69.50	25	5,269	0.47%
2021/09/28	90	72.71	48	73.52	72.60	42	5,202	0.81%
2021/09/27	165	73.24	141	73.53	73.10	24	5,041	0.48%	大買/大賣/
2021/09/24	60	70.76	40	71.35	71.30	20	4,553	0.44%
2021/09/23	0	0.00	1	68.30	69.00	-1	4,403	-0.02%
2021/09/22	1	68.80	0	0.00	68.30	1	4,354	0.02%
2021/09/17	6	68.02	49	68.45	68.70	-43	4,283	-1.00%
2021/09/16	57	67.13	18	68.27	67.00	39	4,227	0.92%
2021/09/15	165	67.35	167	66.69	68.90	-2	4,143	-0.05%	大買/大賣/
2021/09/14	75	70.94	14	71.27	70.30	61	3,902	1.56%
2021/09/13	81	72.52	184	72.36	73.00	-103	3,808	-2.70%	大賣/鉅額交易
2021/09/10	276	71.19	55	71.88	73.10	221	3,676	6.01%	大買/鉅額交易
2021/09/09	73.2	67.63	9	70.03	71.50	64.2	3,227	1.99%
2021/09/08	55	67.01	34	67.92	66.80	21	2,827	0.74%
2021/09/07	13	69.67	8	68.15	69.90	5	2,656	0.19%
2021/09/06	14	68.68	10	69.70	68.40	4	2,407	0.17%
2021/09/03	38	69.49	52	69.82	70.50	-14	2,298	-0.61%
2021/09/02	44	67.24	32	67.95	68.60	12	1,979	0.61%
2021/09/01	1	65.60	1	66.20	65.80	0	1,608	0.00%
2021/08/31	1	61.40	41	61.74	62.00	-40	1,458	-2.74%
2021/08/30	0	0.00	28	60.23	60.10	-28	1,421	-1.97%
2021/08/26	6	59.43	0	0.00	59.50	6	1,426	0.42%
2021/08/25	24	60.52	48	59.69	60.70	-24	1,433	-1.67%
2021/08/24	8	57.75	8	58.20	57.20	0	1,413	0.00%
2021/08/23	0	0.00	10	56.78	58.30	-10	1,429	-0.70%
2021/08/19	19	55.41	0	0.00	54.40	19	1,433	1.33%
2021/08/18	104	55.15	21	56.09	56.50	83	1,443	5.75%	大買/
2021/08/16	50	55.15	0	0.00	54.80	50	1,465	3.41%
2021/08/13	24	55.91	0	0.00	55.60	24	1,486	1.61%
2021/08/12	9	57.37	0	0.00	57.70	9	1,501	0.60%
2021/08/11	14	56.96	0	0.00	57.30	14	1,563	0.90%
2021/08/10	4	58.40	0	0.00	58.40	4	1,590	0.25%
2021/08/09	0	0.00	8	60.23	59.80	-8	1,666	-0.48%
2021/08/05	2	61.60	20	60.45	60.40	-18	1,783	-1.01%
2021/08/03	1	58.60	2	59.40	59.70	-1	1,905	-0.05%
2021/08/02	0	0.00	1	57.80	58.50	-1	1,915	-0.05%
2021/07/30	36	58.11	1	59.50	57.70	35	1,955	1.79%
2021/07/28	41	57.80	0	0.00	58.50	41	1,986	2.06%
2021/07/27	0	0.00	1	60.50	59.60	-1	2,002	-0.05%
2021/07/26	1	60.00	0	0.00	59.70	1	2,010	0.05%
2021/07/16	1	63.30	0	0.00	63.60	1	2,038	0.05%
2021/07/15	1	65.00	1	64.20	64.30	0	2,037	0.00%
2021/07/14	1	63.80	11	63.07	65.40	-10	1,996	-0.50%
2021/07/06	0	0.00	1	60.80	60.70	-1	2,123	-0.05%
2021/07/05	0	0.00	1	62.50	62.80	-1	2,131	-0.05%
2021/06/23	0	0.00	3	59.77	60.30	-3	2,233	-0.13%
2021/06/22	1	59.00	0	0.00	58.00	1	2,220	0.05%
2021/06/18	0	0.00	1	59.90	59.90	-1	2,215	-0.05%
2021/06/16	0	0.00	2	58.65	58.30	-2	2,240	-0.09%
2021/06/10	0	0.00	1	56.10	56.20	-1	2,275	-0.04%
2021/06/09	0	0.00	1	55.60	55.40	-1	2,296	-0.04%
2021/06/07	0	0.00	2	54.55	54.50	-2	2,344	-0.09%
2021/06/04	1	55.80	0	0.00	55.30	1	2,355	0.04%
2021/06/03	1	56.50	1	56.40	56.30	0	2,382	0.00%
2021/05/27	1	54.70	0	0.00	55.10	1	2,588	0.04%
2021/05/26	1	54.30	0	0.00	54.50	1	2,596	0.04%
2021/05/25	5	54.00	5	54.60	55.20	0	2,608	0.00%
2021/05/24	5	53.60	0	0.00	53.70	5	2,607	0.19%
2021/05/21	1	51.20	6	52.15	52.40	-5	2,605	-0.19%
2021/05/19	5	51.80	0	0.00	51.90	5	2,594	0.19%
2021/05/18	5	47.10	0	0.00	48.10	5	2,595	0.19%
2021/05/14	2	50.80	0	0.00	49.50	2	2,540	0.08%
2021/05/13	16	50.26	15	50.97	50.80	1	2,494	0.04%
2021/05/12	10	56.40	11	55.94	55.20	-1	2,437	-0.04%
2021/05/11	4	61.50	0	0.00	61.30	4	2,407	0.17%
2021/05/10	5	68.08	5	68.84	68.10	0	2,333	0.00%
2021/05/07	0	0.00	3	68.50	68.80	-3	2,344	-0.13%
2021/05/06	5	68.08	4	68.75	67.90	1	2,357	0.04%
2021/05/05	0	0.00	3	66.93	66.50	-3	2,436	-0.12%
2021/05/04	4	65.40	5	65.80	65.80	-1	2,472	-0.04%
2021/04/29	3	66.93	0	0.00	66.80	3	2,494	0.12%
2021/04/28	12	68.51	15	68.85	67.80	-3	2,506	-0.12%
2021/04/26	3	67.00	4	67.28	67.00	-1	2,471	-0.04%
2021/04/23	2	66.90	0	0.00	67.00	2	2,476	0.08%
2021/04/22	7	67.57	6	68.35	66.80	1	2,524	0.04%
2021/04/21	5	67.66	3	68.10	67.90	2	2,556	0.08%
2021/04/20	1	67.10	0	0.00	67.20	1	2,535	0.04%
2021/04/19	0	0.00	1	67.20	67.20	-1	2,565	-0.04%
2021/04/16	10	65.50	12	65.45	65.90	-2	2,547	-0.08%
2021/04/15	0	0.00	1	63.60	64.00	-1	2,554	-0.04%
2021/04/13	1	64.90	0	0.00	64.30	1	2,516	0.04%
2021/04/12	0	0.00	1	66.40	66.10	-1	2,473	-0.04%
2021/04/09	0	0.00	1	67.20	66.50	-1	2,482	-0.04%
2021/04/08	2	66.30	1	66.80	66.70	1	2,468	0.04%
2021/04/07	2	66.50	0	0.00	66.50	2	2,456	0.08%
2021/04/06	5	67.18	1	66.80	66.80	4	2,449	0.16%
2021/04/01	0	0.00	1	67.70	66.70	-1	2,460	-0.04%
2021/03/30	1	67.10	0	0.00	67.00	1	2,504	0.04%
2021/03/17	1	67.70	0	0.00	67.70	1	2,780	0.04%
2021/03/15	0	0.00	1	68.10	68.10	-1	2,841	-0.04%
2021/03/12	5	68.00	0	0.00	67.90	5	2,845	0.18%
2021/03/11	0	0.00	0.3	68.00	68.10	-0.3	2,887	-0.01%
2021/03/09	1	66.50	1	67.10	67.00	0	2,885	0.00%
2021/03/04	7	69.00	0	0.00	68.20	7	2,914	0.24%
2021/03/03	1	71.30	0	0.00	71.10	1	2,864	0.03%
2021/03/02	2	71.70	1	72.10	71.00	1	2,890	0.03%
2021/02/26	0	0.00	7	70.89	71.20	-7	2,859	-0.24%
2021/02/23	2	69.95	1	70.40	70.40	1	2,862	0.03%
2021/02/22	1	71.20	0	0.00	71.20	1	2,930	0.03%
2021/02/18	7	71.30	2	71.60	71.20	5	2,978	0.17%
2021/02/17	0	0.00	2	69.20	69.30	-2	3,011	-0.07%
2021/02/05	0	0.00	1	68.40	68.00	-1	2,993	-0.03%
2021/02/02	4	67.70	0	0.00	67.00	4	3,048	0.13%
2021/02/01	2	67.35	1	67.80	67.90	1	3,032	0.03%
2021/01/29	1	69.80	0	0.00	68.80	1	3,112	0.03%
2021/01/28	1	70.00	0	0.00	70.20	1	3,078	0.03%
2021/01/27	0	0.00	1	70.30	71.70	-1	3,027	-0.03%
2021/01/26	1	68.50	1	69.40	68.60	0	2,911	0.00%
2021/01/25	0	0.00	2	69.55	69.00	-2	2,864	-0.07%
2021/01/22	2	68.05	2	68.55	68.40	0	2,838	0.00%
2021/01/21	2	68.55	1	69.50	67.90	1	2,850	0.04%
2021/01/20	2	68.30	1	68.90	68.50	1	2,870	0.03%
2021/01/19	2	68.55	1	69.40	68.80	1	2,868	0.03%
2021/01/15	1	69.00	2	69.40	68.90	-1	2,838	-0.04%
2021/01/14	0	0.00	2	69.70	70.90	-2	2,786	-0.07%
2020/12/28	1	67.60	0	0.00	67.90	1	2,615	0.04%
2020/12/25	1	69.60	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%
2020/12/22	2	68.25	0	0.00	67.60	2	2,576	0.08%
2020/12/07	0	0.00	1	79.40	77.30	-1	2,949	-0.03%
2020/12/04	0	0.00	5	81.50	81.10	-5	2,888	-0.17%
2020/12/01	6	82.50	6	83.35	83.40	0	2,889	0.00%
2020/11/25	3	80.57	3	80.90	81.40	0	2,816	0.00%
2020/11/20	3	82.40	0	0.00	82.90	3	2,874	0.10%
2020/11/17	2	81.80	1	81.70	81.60	1	2,822	0.04%
2020/11/16	0	0.00	2	81.85	81.80	-2	2,855	-0.07%
2020/11/06	0	0.00	5	78.50	78.50	-5	3,079	-0.16%
2020/10/30	2	75.10	0	0.00	74.10	2	3,595	0.06%
2020/10/26	0	0.00	1	73.00	72.80	-1	3,789	-0.03%
2020/10/21	0	0.00	1	73.10	72.90	-1	4,023	-0.02%
2020/10/16	1	71.00	0	0.00	70.70	1	4,260	0.02%
2020/10/13	0	0.00	1	71.40	71.70	-1	4,480	-0.02%
2020/10/12	1	72.10	0	0.00	72.00	1	4,540	0.02%
2020/10/07	0	0.00	1	73.40	72.90	-1	4,600	-0.02%
2020/09/29	2	71.90	0	0.00	71.00	2	4,900	0.04%
2020/09/23	36	79.93	36	80.07	77.30	0	5,685	0.00%
2020/09/18	1	78.00	1	77.00	77.00	0	5,673	0.00%
2020/09/15	0	0.00	25	76.04	77.10	-25	5,684	-0.44%
2020/09/14	5	74.30	1	73.80	74.20	4	5,814	0.07%
2020/09/11	10	69.50	0	0.00	71.00	10	5,733	0.17%
2020/09/10	0	0.00	0.3	70.30	70.70	-0.3	5,824	-0.01%
2020/09/01	1	70.80	0	0.00	71.00	1	6,217	0.02%
2020/08/31	0	0.00	1	73.30	72.30	-1	6,318	-0.02%
2020/08/28	21	71.00	0	0.00	70.80	21	6,344	0.33%
2020/08/27	0	0.00	1	73.60	72.30	-1	6,351	-0.02%
2020/08/26	1	71.30	0	0.00	71.10	1	6,367	0.02%
2020/08/24	0	0.00	2	73.85	72.60	-2	6,414	-0.03%
2020/08/20	2	72.15	0	0.00	70.50	2	6,500	0.03%
2020/08/13	6	74.20	1	74.30	73.70	5	7,234	0.07%
2020/08/10	0	0.00	7	75.80	74.40	-7	7,261	-0.10%
2020/08/07	2	76.20	5	76.80	76.30	-3	7,369	-0.04%
2020/08/05	11	79.93	4	81.75	83.10	7	7,623	0.09%
2020/08/04	10	76.35	10	76.10	75.80	0	7,502	0.00%
2020/08/03	6	77.65	6	75.90	73.70	0	7,519	0.00%
2020/07/31	5	80.40	6	80.37	80.40	-1	7,730	-0.01%
2020/07/30	10	79.30	10	79.75	79.60	0	8,002	0.00%
2020/07/29	2	80.45	0	0.00	80.10	2	8,006	0.02%
2020/07/27	0	0.00	145	81.08	80.00	-145	7,992	-1.81%	大賣/鉅額交易
2020/07/24	0	0.00	6	80.92	80.80	-6	8,093	-0.07%
2020/07/23	0	0.00	6	81.70	83.10	-6	8,153	-0.07%
2020/07/22	3	82.37	2	82.15	82.40	1	8,100	0.01%
2020/07/21	50	81.66	50	81.76	81.80	0	8,102	0.00%
2020/07/20	4	78.38	4	78.75	80.20	0	8,192	0.00%
2020/07/17	1	81.20	1	82.30	78.90	0	8,302	0.00%
2020/07/16	26	79.77	27	79.73	79.60	-1	8,376	-0.01%
2020/07/15	2	78.40	0	0.00	78.00	2	8,442	0.02%
2020/07/14	0	0.00	5	76.86	78.70	-5	8,504	-0.06%
2020/07/13	1	77.70	0	0.00	77.70	1	8,523	0.01%
2020/07/09	18	82.28	18	82.85	81.10	0	8,601	0.00%
2020/07/08	10	80.50	10	80.98	81.60	0	8,613	0.00%
2020/07/07	6	80.05	1	79.50	79.80	5	8,630	0.06%
2020/07/06	1	78.90	1	81.20	78.90	0	8,763	0.00%
2020/07/03	38	78.39	36	78.12	78.00	2	8,994	0.02%
2020/07/02	15	74.49	14	75.09	79.40	1	8,939	0.01%
2020/07/01	18	72.51	18	72.42	72.20	0	8,738	0.00%
2020/06/24	0	0.00	5	71.20	70.80	-5	8,718	-0.06%
2020/06/23	2	71.10	3	71.20	70.60	-1	8,835	-0.01%
2020/06/22	20	72.91	35	73.15	72.30	-15	8,839	-0.17%
2020/06/19	35	73.05	21	72.82	73.60	14	8,860	0.16%
2020/06/18	5	69.20	1	69.80	69.40	4	8,725	0.05%
2020/06/16	2	69.40	4	70.38	70.60	-2	8,860	-0.02%
2020/06/15	1	67.80	0	0.00	67.30	1	8,868	0.01%
2020/06/12	1	64.10	0	0.00	67.60	1	9,014	0.01%
2020/06/11	0	0.00	2	65.10	65.20	-2	9,095	-0.02%
2020/06/08	1	66.80	0	0.00	67.00	1	9,341	0.01%
2020/06/05	23	66.87	16	67.14	67.30	7	9,400	0.07%
2020/06/03	0	0.00	1	69.60	70.20	-1	9,620	-0.01%
2020/06/01	1	69.30	0	0.00	69.60	1	9,816	0.01%
2020/05/28	1	68.00	0	0.00	68.10	1	10,032	0.01%
2020/05/27	19	67.78	17	67.77	68.10	2	10,091	0.02%
2020/05/26	2	69.20	0	0.00	68.20	2	10,310	0.02%
2020/05/25	1	69.80	1	70.60	72.50	0	10,445	0.00%
2020/05/21	1	70.30	4	69.23	71.50	-3	10,464	-0.03%
2020/05/20	75	64.50	76	64.61	65.00	-1	10,220	-0.01%
2020/05/18	0	0.00	1	60.60	60.80	-1	10,586	-0.01%
2020/05/15	6	60.83	0	0.00	60.80	6	10,820	0.06%
2020/05/14	14	63.03	15	63.09	60.60	-1	11,202	-0.01%
2020/05/12	6	62.67	8	62.60	62.10	-2	12,247	-0.02%
2020/05/08	1	60.50	10	59.73	60.20	-9	12,006	-0.07%
2020/05/07	8	61.00	4	60.70	60.10	4	12,034	0.03%
2020/05/06	12	58.60	7	58.53	58.60	5	11,835	0.04%
2020/05/05	0	0.00	30	56.23	55.60	-30	11,633	-0.26%
2020/05/04	32	55.48	1	56.20	55.10	31	11,850	0.26%
2020/04/30	3	55.87	0	0.00	56.30	3	11,923	0.03%
2020/04/29	9	56.83	9	57.17	56.30	0	12,041	0.00%
2020/04/28	7	55.79	6	56.20	57.20	1	12,202	0.01%
2020/04/27	0	0.00	5	54.20	54.00	-5	12,135	-0.04%
2020/04/24	20	54.35	20	54.35	54.00	0	12,214	0.00%
2020/04/23	52	54.95	50	54.92	54.60	2	12,367	0.02%
2020/04/22	11	55.08	15	55.60	55.90	-4	12,442	-0.03%
2020/04/21	10	54.50	25	54.24	54.00	-15	12,394	-0.12%
2020/04/20	12	53.42	19	53.43	53.40	-7	12,231	-0.06%
2020/04/17	4	52.00	0	0.00	52.00	4	12,138	0.03%
2020/04/16	1	52.70	0	0.00	53.40	1	12,063	0.01%
2020/04/15	4	53.08	1	53.60	53.00	3	12,025	0.02%
2020/04/14	0	0.00	5	53.70	54.00	-5	11,926	-0.04%
2020/04/13	0	0.00	10	54.15	53.10	-10	11,862	-0.08%
2020/04/09	6	53.37	7	52.97	52.80	-1	11,677	-0.01%
2020/04/08	0	0.00	27	51.20	51.80	-27	11,479	-0.24%
2020/04/07	2	46.15	7	46.57	48.40	-5	11,116	-0.04%
2020/04/06	58	43.71	48	43.62	44.00	10	10,970	0.09%
2020/04/01	13	45.56	0	0.00	45.50	13	10,811	0.12%
2020/03/31	7	47.35	0	0.00	47.10	7	10,793	0.06%
2020/03/30	1	48.55	2	48.20	48.70	-1	10,818	-0.01%
2020/03/27	26	50.55	8	50.86	48.40	18	10,907	0.17%
2020/03/26	9	51.46	10	51.49	51.80	-1	10,903	-0.01%
2020/03/25	24	52.31	27	51.74	51.40	-3	10,937	-0.03%
2020/03/24	4	52.20	7	53.03	52.50	-3	10,937	-0.03%
2020/03/23	10	51.08	8	51.70	51.00	2	10,976	0.02%
2020/03/20	66	49.57	4	51.23	51.40	62	10,835	0.57%
2020/03/19	76	46.34	5	47.35	47.20	71	10,721	0.66%
2020/03/18	15	51.87	15	52.12	50.50	0	10,591	0.00%
2020/03/17	26	47.25	27	48.13	49.15	-1	10,397	-0.01%
2020/03/16	20	46.94	0	0.00	46.55	20	10,242	0.20%
2020/03/13	90	46.65	30	46.51	49.45	60	10,142	0.59%
2020/03/12	114	52.31	5	51.06	50.00	109	10,088	1.08%	大買/鉅額交易
2020/03/11	2	55.90	3	55.50	54.20	-1	9,966	-0.01%
2020/03/10	318	53.67	107	55.09	55.20	211	9,869	2.14%	大買/大賣/鉅額交易
2020/03/09	193	55.99	18	56.74	55.00	175	9,664	1.81%	大買/鉅額交易
2020/03/06	9	57.52	8	57.96	57.60	1	9,457	0.01%
2020/03/05	23	56.89	3	57.50	56.90	20	9,328	0.21%
2020/03/04	2	56.50	1	57.20	56.70	1	9,246	0.01%
2020/03/03	0	0.00	1	57.90	57.90	-1	9,238	-0.01%
2020/03/02	0	0.00	1	56.10	56.00	-1	9,054	-0.01%
2020/02/27	17	57.05	14	57.09	55.40	3	8,973	0.03%
2020/02/26	25	57.88	7	57.27	57.10	18	8,663	0.21%
2020/02/25	3	56.00	2	56.35	55.90	1	8,348	0.01%
2020/02/24	12	56.11	13	56.32	55.70	-1	8,210	-0.01%
2020/02/21	99	54.81	124	55.12	55.50	-25	8,069	-0.31%	大賣/
2020/02/20	201	55.59	172	55.63	55.50	29	7,975	0.36%	大買/大賣/
2020/02/19	28	57.14	24	57.57	58.20	4	7,523	0.05%
2020/02/18	119	57.35	115	57.42	57.20	4	7,427	0.05%	大買/大賣/
2020/02/17	29	60.87	26	60.91	59.70	3	7,168	0.04%
2020/02/14	135	59.59	172	59.62	60.30	-37	6,726	-0.55%	大買/大賣/
2020/02/13	65	55.87	68	56.04	54.90	-3	6,002	-0.05%
2020/02/12	34	53.41	5	52.42	52.40	29	5,496	0.53%
2020/02/11	12	52.18	13	52.31	52.00	-1	5,386	-0.02%
2020/02/10	16	52.14	16	52.69	51.30	0	5,538	0.00%
2020/02/07	20	52.46	19	52.28	52.00	1	5,440	0.02%
2020/02/05	4	53.05	7	52.80	52.60	-3	5,214	-0.06%
2020/02/04	2	52.30	1	52.50	51.70	1	4,944	0.02%
2020/02/03	9	51.61	12	52.04	52.70	-3	4,849	-0.06%
2020/01/31	10	53.05	28	52.61	53.30	-18	4,686	-0.38%
2020/01/30	3	49.50	2	49.73	49.80	1	4,367	0.02%
2020/01/20	5	51.00	5	50.90	51.00	0	4,231	0.00%
2020/01/17	33.6	50.35	42	50.36	50.30	-8.4	4,153	-0.20%
2020/01/16	14	48.73	34	49.01	49.20	-20	3,998	-0.50%
2020/01/15	0	0.00	1	47.90	47.20	-1	3,778	-0.03%
2020/01/03	1	46.10	1	46.30	46.30	0	4,085	0.00%
2020/01/02	5	47.09	0	0.00	47.25	5	4,108	0.12%
2019/12/27	0	0.00	1	46.65	46.85	-1	4,271	-0.02%
2019/12/26	1	46.05	3	46.22	46.05	-2	4,260	-0.05%
2019/12/25	3	47.78	2	47.65	47.20	1	4,222	0.02%
2019/12/24	0	0.00	1	47.75	47.70	-1	4,240	-0.02%
2019/12/23	2	47.50	16	47.23	47.60	-14	4,127	-0.34%
2019/12/20	5	45.84	9	46.02	46.00	-4	3,987	-0.10%
2019/12/19	8	46.25	28	46.27	46.50	-20	3,933	-0.51%
2019/12/18	1	45.40	1	45.40	45.10	0	3,831	0.00%
2019/12/16	0	0.00	1	43.75	44.00	-1	3,732	-0.03%
2019/12/13	0	0.00	2	43.75	43.70	-2	3,946	-0.05%
2019/12/09	19	42.40	19	42.62	42.60	0	4,163	0.00%
2019/11/28	0	0.00	1	44.30	44.80	-1	4,686	-0.02%
2019/11/27	1	43.60	5	43.80	43.95	-4	4,687	-0.09%
2019/11/26	5	43.85	5	43.50	43.60	0	4,722	0.00%
2019/11/21	2	43.20	0	0.00	43.20	2	4,990	0.04%
2019/11/18	1	44.20	0	0.00	44.30	1	5,226	0.02%
2019/11/15	5	43.00	0	0.00	43.00	5	5,233	0.10%
2019/11/11	0	0.00	1	42.80	42.10	-1	5,660	-0.02%
2019/11/08	12	44.14	14	44.40	43.85	-2	5,702	-0.04%
2019/11/07	4	44.45	1	44.00	44.45	3	5,784	0.05%
2019/10/31	5	43.50	1	43.60	43.25	4	6,445	0.06%
2019/10/25	1	42.70	0	0.00	42.65	1	6,713	0.01%
2019/10/24	1	43.35	0	0.00	43.40	1	6,710	0.01%
2019/10/23	0	0.00	1	42.55	42.50	-1	6,712	-0.01%
2019/10/22	0	0.00	5	43.00	42.75	-5	6,735	-0.07%
2019/10/18	0	0.00	1	43.20	42.85	-1	6,792	-0.01%
2019/10/17	1	41.30	0	0.00	41.50	1	6,731	0.01%
2019/10/09	60	38.40	55	38.74	38.85	5	6,895	0.07%
2019/10/08	1	40.95	0	0.00	41.05	1	6,871	0.01%
2019/10/04	5	40.20	0	0.00	40.30	5	6,848	0.07%
2019/10/03	2	42.05	0	0.00	41.95	2	6,802	0.03%
2019/10/02	5	42.15	5	42.10	42.40	0	6,962	0.00%
2019/10/01	0	0.00	1	42.30	42.20	-1	6,981	-0.01%
2019/09/27	12	42.05	11	42.02	42.05	1	6,999	0.01%
2019/09/26	1	43.80	15	43.70	43.85	-14	7,086	-0.20%
2019/09/25	12	43.64	2	43.95	43.60	10	7,157	0.14%
2019/09/24	0	0.00	3	44.08	43.80	-3	7,262	-0.04%
2019/09/23	6	44.36	0	0.00	44.30	6	7,290	0.08%
2019/09/20	0	0.00	15	43.85	43.85	-15	7,379	-0.20%
2019/09/18	52	43.38	41	43.53	43.40	11	7,383	0.15%
2019/09/17	6	45.43	3	45.27	45.20	3	7,202	0.04%
2019/09/16	8	44.75	6	44.75	44.85	2	7,215	0.03%
2019/09/11	1	47.00	40	47.34	47.15	-39	7,212	-0.54%
2019/09/10	5	46.70	5	46.91	46.85	0	7,338	0.00%
2019/09/09	228	47.48	140	47.24	46.70	88	7,411	1.19%	大買/大賣/
2019/09/03	4	51.40	0	0.00	50.50	4	7,592	0.05%
2019/09/02	58	50.83	1	51.30	51.70	57	7,645	0.75%
2019/08/30	7	50.66	1	50.50	50.30	6	7,796	0.08%
2019/08/29	2	50.80	3	50.83	50.80	-1	7,929	-0.01%
2019/08/28	3	50.53	0	0.00	50.60	3	7,921	0.04%
2019/08/27	5	51.30	20	51.50	51.00	-15	7,869	-0.19%
2019/08/26	0	0.00	33	52.37	51.30	-33	7,858	-0.42%
2019/08/23	1	53.80	0	0.00	53.60	1	7,771	0.01%
2019/08/22	2	55.20	2	54.30	54.90	0	7,731	0.00%
2019/08/20	0	0.00	4	55.40	55.00	-4	7,684	-0.05%
2019/08/19	10	55.10	18	55.37	55.20	-8	7,690	-0.10%
2019/08/14	10	54.78	11	54.60	54.60	-1	7,517	-0.01%
2019/08/13	0	0.00	1	53.50	53.10	-1	7,466	-0.01%
2019/08/12	0	0.00	1	55.00	54.40	-1	7,543	-0.01%
2019/08/08	43	54.70	59	55.24	56.50	-16	7,500	-0.21%
2019/08/07	5	53.00	7	53.61	52.80	-2	7,291	-0.03%
2019/08/06	20	52.55	25	52.46	53.80	-5	7,271	-0.07%
2019/08/05	5	50.90	5	51.50	50.70	0	7,113	0.00%
2019/08/02	11	53.21	10	52.60	52.70	1	7,225	0.01%
2019/08/01	1	52.50	43	52.89	53.00	-42	7,491	-0.56%
2019/07/31	1	51.60	0	0.00	51.60	1	7,711	0.01%
2019/07/30	0	0.00	2	51.00	51.50	-2	7,891	-0.03%
2019/07/29	2	50.70	0	0.00	50.50	2	7,944	0.03%
2019/07/26	5	49.50	0	0.00	49.60	5	8,083	0.06%
2019/07/24	68	49.49	71	49.53	49.40	-3	8,324	-0.04%
2019/07/23	1	49.90	10	50.00	49.80	-9	8,400	-0.11%
2019/07/22	20	50.48	10	51.00	50.70	10	8,389	0.12%
2019/07/19	35	49.45	30	49.52	49.50	5	8,400	0.06%
2019/07/18	7	49.08	0	0.00	49.00	7	8,547	0.08%
2019/07/17	4	50.00	0	0.00	50.10	4	8,531	0.05%
2019/07/16	2	50.95	0	0.00	50.70	2	8,540	0.02%
2019/07/15	13	52.18	15	51.98	51.90	-2	8,616	-0.02%
2019/07/10	27	50.20	21	50.33	50.20	6	9,016	0.07%
2019/07/09	11	50.70	0	0.00	49.85	11	9,495	0.12%
2019/07/08	65	50.09	56	50.03	50.60	9	10,127	0.09%
2019/07/05	6	51.68	5	51.92	51.70	1	10,138	0.01%
2019/07/04	10	51.94	2	52.25	52.10	8	10,181	0.08%
2019/07/03	12	52.53	8	52.79	51.70	4	10,261	0.04%
2019/07/02	10	54.37	13	54.71	54.30	-3	10,153	-0.03%
2019/07/01	50	54.99	39	55.09	55.50	11	10,229	0.11%
2019/06/28	2	54.60	2	54.50	54.60	0	10,178	0.00%
2019/06/27	10	55.11	25	55.46	53.70	-15	10,264	-0.15%
2019/06/26	6	54.33	0	0.00	54.00	6	10,310	0.06%
2019/06/25	3	53.97	3	54.10	54.10	0	10,371	0.00%
2019/06/24	7	54.24	7	54.10	54.30	0	10,411	0.00%
2019/06/21	8	53.34	20	53.59	53.10	-12	10,404	-0.12%
2019/06/20	4	54.00	9	54.36	54.30	-5	10,366	-0.05%
2019/06/19	23	53.66	15	53.46	53.40	8	10,343	0.08%
2019/06/18	14	53.30	3	53.10	53.40	11	10,289	0.11%
2019/06/17	30	54.77	5	52.70	52.70	25	10,162	0.25%
2019/06/14	11	55.60	11	55.09	55.00	0	10,109	0.00%
2019/06/13	14	55.81	26	55.01	54.90	-12	10,050	-0.12%
2019/06/12	13	53.95	8	53.93	54.00	5	9,826	0.05%
2019/06/11	3	53.80	30	53.69	53.10	-27	9,808	-0.28%
2019/06/10	24	52.80	2	53.10	52.60	22	9,740	0.23%
2019/06/06	1	52.80	50	52.54	52.70	-49	9,728	-0.50%
2019/06/05	10	49.15	30	49.54	51.70	-20	9,543	-0.21%
2019/06/04	0	0.00	10	48.10	48.40	-10	9,438	-0.11%
2019/06/03	10	47.74	0	0.00	47.35	10	9,508	0.11%
2019/05/31	7	48.34	0	0.00	48.20	7	9,800	0.07%
2019/05/29	2	47.80	5	47.00	47.50	-3	9,802	-0.03%
2019/05/28	1	46.20	0	0.00	47.30	1	9,865	0.01%
2019/05/27	2	45.50	4	45.30	45.60	-2	9,886	-0.02%
2019/05/24	5	46.90	0	0.00	45.95	5	9,851	0.05%
2019/05/23	7	47.17	5	48.15	46.25	2	9,818	0.02%
2019/05/20	28	48.91	24	48.81	48.75	4	10,042	0.04%
2019/05/17	31	50.58	18	50.61	49.55	13	9,982	0.13%
2019/05/16	14	52.46	8	52.85	51.70	6	9,904	0.06%
2019/05/15	0	0.00	7	51.83	51.60	-7	9,874	-0.07%
2019/05/14	8	49.34	3	49.20	50.80	5	9,929	0.05%
2019/05/13	5	50.14	4	50.00	50.00	1	10,008	0.01%
2019/05/10	13	50.38	38	50.84	50.00	-25	10,404	-0.24%
2019/05/09	125	51.91	90	51.70	50.50	35	10,496	0.33%	大買/
2019/05/08	149	53.88	209	53.43	55.00	-60	10,425	-0.58%	大買/大賣/
2019/05/07	30	51.73	25	51.69	53.70	5	10,216	0.05%
2019/05/06	45	51.27	0	0.00	50.00	45	10,111	0.45%
2019/05/03	15	51.44	57	51.67	51.70	-42	10,062	-0.42%
2019/05/02	6	50.93	5	50.80	50.70	1	10,037	0.01%
2019/04/30	76	50.82	32	50.83	51.20	44	10,095	0.44%
2019/04/29	25	49.44	28	49.47	49.25	-3	10,047	-0.03%
2019/04/26	1	48.50	0	0.00	48.50	1	10,085	0.01%
2019/04/25	11	49.35	6	48.76	49.10	5	10,291	0.05%
2019/04/24	9	49.49	8	49.16	49.00	1	10,513	0.01%
2019/04/23	0	0.00	1	50.50	50.70	-1	10,808	-0.01%
2019/04/19	6	50.60	12	51.10	50.40	-6	11,010	-0.05%
2019/04/18	10	50.76	28	50.56	50.00	-18	10,844	-0.17%
2019/04/17	35	51.31	10	51.32	52.00	25	10,676	0.23%
2019/04/16	56	51.18	36	51.43	50.70	20	10,536	0.19%
2019/04/15	47	48.04	45	50.07	51.00	2	10,281	0.02%
2019/04/12	10	48.71	41	47.83	46.45	-31	9,716	-0.32%
2019/04/11	0	0.00	6	46.46	46.95	-6	9,029	-0.07%
2019/04/10	9	45.88	11	45.43	45.75	-2	8,884	-0.02%
2019/04/09	0	0.00	5	45.88	45.45	-5	8,873	-0.06%
2019/04/08	1	45.35	0	0.00	45.10	1	8,766	0.01%
2019/04/03	0	0.00	5	44.80	44.70	-5	8,714	-0.06%
2019/04/02	3	44.05	0	0.00	43.85	3	8,645	0.03%
2019/04/01	4	44.93	1	44.70	44.00	3	8,611	0.03%
2019/03/29	10	43.45	18	43.89	43.85	-8	8,466	-0.09%
2019/03/28	11	42.41	1	42.20	41.80	10	8,339	0.12%
2019/03/27	14	41.83	10	42.00	42.15	4	8,292	0.05%
2019/03/25	11	40.82	0	0.00	40.80	11	8,317	0.13%
2019/03/22	11	41.31	6	42.15	41.20	5	8,334	0.06%
2019/03/18	4	40.91	0	0.00	40.40	4	8,292	0.05%
2019/03/15	8	41.15	23	41.67	41.15	-15	8,266	-0.18%
2019/03/14	40	41.23	30	41.31	41.90	10	8,256	0.12%
2019/03/13	50	40.62	40	41.05	40.80	10	8,263	0.12%
2019/03/12	5	40.63	5	40.70	40.45	0	8,221	0.00%
2019/03/08	19	42.03	0	0.00	41.45	19	8,280	0.23%
2019/03/07	20	42.73	0	0.00	42.65	20	8,253	0.24%
2019/03/06	23	45.00	31	45.19	43.70	-8	8,223	-0.10%
2019/03/05	5	44.35	0	0.00	44.25	5	8,029	0.06%
2019/02/27	15	43.73	10	42.95	44.30	5	8,141	0.06%
2019/02/26	3	43.65	0	0.00	43.60	3	8,098	0.04%
2019/02/22	1	43.85	5	43.70	43.40	-4	8,166	-0.05%
2019/02/21	15	45.87	10	45.03	44.40	5	8,278	0.06%
2019/02/20	0	0.00	8	43.94	45.00	-8	8,215	-0.10%
2019/02/19	1	44.75	1	44.20	44.20	0	8,137	0.00%
2019/02/18	5	45.30	0	0.00	44.15	5	8,149	0.06%
2019/02/15	10	44.50	0	0.00	44.30	10	8,216	0.12%
2019/02/14	20	45.84	10	46.08	45.10	10	8,225	0.12%
2019/02/13	0	0.00	2	45.65	45.25	-2	8,184	-0.02%
2019/02/12	3	46.98	1	48.10	46.95	2	8,142	0.02%
2019/02/11	51	45.87	68	47.11	48.05	-17	8,166	-0.21%
2019/01/30	0	0.00	6	42.17	43.70	-6	7,777	-0.08%
2019/01/29	35	41.09	100	41.22	40.65	-65	7,542	-0.86%
2019/01/28	66	41.98	61	41.83	41.10	5	7,297	0.07%
2019/01/25	16	40.98	0	0.00	40.80	16	7,166	0.22%
2019/01/24	0	0.00	5	40.95	41.25	-5	7,083	-0.07%
2019/01/23	15	40.22	52	40.66	41.00	-37	6,996	-0.53%
2019/01/22	93	40.07	5	40.61	39.65	88	6,839	1.29%
2019/01/21	6	41.58	35	41.14	40.30	-29	6,699	-0.43%
2019/01/18	0	0.00	6	40.60	41.35	-6	6,564	-0.09%
2019/01/17	21	40.96	32	41.79	40.55	-11	6,416	-0.17%
2019/01/16	3	39.68	17	40.04	41.15	-14	6,188	-0.23%
2019/01/15	6	37.95	36	38.99	39.60	-30	5,890	-0.51%
2019/01/11	0	0.00	1	34.80	34.80	-1	5,098	-0.02%
2019/01/10	1	35.35	1	35.25	35.25	0	5,104	0.00%
2019/01/09	1	35.50	1	35.25	35.25	0	5,146	0.00%
2019/01/08	1	35.20	0	0.00	35.50	1	5,156	0.02%
2019/01/03	0	0.00	17	34.92	34.80	-17	5,244	-0.32%
2019/01/02	25	34.92	8	35.07	34.40	17	5,265	0.32%
2018/12/27	5	33.40	0	0.00	33.20	5	5,340	0.09%
2018/12/21	5	36.05	5	35.15	35.50	0	5,693	0.00%
2018/12/20	7	35.47	7	35.64	35.70	0	5,646	0.00%
2018/12/18	0	0.00	1	36.00	35.25	-1	5,647	-0.02%
2018/12/14	5	35.50	5	35.59	35.50	0	5,722	0.00%
2018/12/13	0	0.00	2	35.00	35.00	-2	5,708	-0.04%
2018/12/05	11	35.00	0	0.00	35.40	11	5,959	0.18%
2018/12/03	6	36.95	12	36.83	36.35	-6	6,100	-0.10%
2018/11/30	6	35.57	7	35.56	35.50	-1	6,288	-0.02%
2018/11/29	0	0.00	3	35.57	34.90	-3	6,381	-0.05%
2018/11/28	17	36.01	22	36.03	35.60	-5	6,722	-0.07%
2018/11/27	5	35.25	0	0.00	35.35	5	6,715	0.07%
2018/11/26	1	33.50	2	34.48	34.55	-1	6,769	-0.01%
2018/11/23	1	33.10	0	0.00	33.10	1	6,853	0.01%
2018/11/22	10	35.20	11	34.80	33.10	-1	6,997	-0.01%
2018/11/21	1	34.95	1	34.80	34.60	0	7,287	0.00%
2018/11/19	11	35.09	12	35.16	35.25	-1	7,658	-0.01%
2018/11/14	10	34.58	25	34.63	34.75	-15	7,837	-0.19%
2018/11/13	21	33.64	15	33.92	34.25	6	7,727	0.08%
2018/11/12	6	33.62	0	0.00	33.45	6	7,645	0.08%
2018/11/09	5	32.85	5	33.10	33.20	0	7,615	0.00%
2018/11/08	5	33.60	25	34.43	32.10	-20	7,626	-0.26%
2018/11/07	25	32.80	15	32.64	33.00	10	7,553	0.13%
2018/11/06	10	31.94	24	32.14	31.95	-14	7,623	-0.18%
2018/11/05	20	32.10	5	32.28	32.40	15	7,638	0.20%
2018/11/02	7	31.20	27	31.03	31.20	-20	7,608	-0.26%
2018/11/01	31	30.44	11	30.61	30.65	20	7,783	0.26%
2018/10/31	12	29.27	22	29.41	29.50	-10	7,845	-0.13%
2018/10/30	17	28.23	13	27.62	28.30	4	7,902	0.05%
2018/10/29	3	27.72	3	27.82	27.70	0	8,102	0.00%
2018/10/26	0	0.00	17	28.66	28.25	-17	8,217	-0.21%
2018/10/24	10	30.50	0	0.00	30.10	10	8,476	0.12%
2018/10/23	0	0.00	10	29.90	29.50	-10	8,605	-0.12%
2018/10/22	0	0.00	10	29.40	30.55	-10	8,882	-0.11%
2018/10/19	0	0.00	1	29.40	29.60	-1	9,313	-0.01%
2018/10/18	13	29.95	1	29.75	29.75	12	9,394	0.13%
2018/10/17	8	29.52	24	29.52	29.65	-16	9,724	-0.16%
2018/10/16	33	29.04	20	29.48	28.85	13	9,755	0.13%
2018/10/15	22	27.71	20	27.96	28.40	2	9,824	0.02%
2018/10/12	45	26.82	35	27.04	27.80	10	9,868	0.10%
2018/10/11	0	0.00	8	25.95	26.00	-8	9,927	-0.08%
2018/10/05	0	0.00	2	29.00	29.40	-2	10,806	-0.02%
2018/10/04	5	30.60	0	0.00	30.30	5	10,989	0.05%
2018/10/03	3	31.88	3	32.35	32.00	0	10,902	0.00%
2018/09/26	8	32.16	16	32.11	32.10	-8	11,010	-0.07%
2018/09/25	10	32.13	0	0.00	32.15	10	11,008	0.09%
2018/09/20	5	31.80	3	31.18	30.85	2	10,881	0.02%
2018/09/19	0	0.00	10	32.70	32.25	-10	10,713	-0.09%
2018/09/17	10	33.20	19	33.63	33.15	-9	10,586	-0.09%
2018/09/14	52	34.13	32	34.23	34.25	20	10,591	0.19%
2018/09/13	10	32.80	16	32.74	33.20	-6	10,476	-0.06%
2018/09/12	19	33.58	9	34.10	33.30	10	10,383	0.10%
2018/09/11	23	33.92	13	34.18	34.70	10	10,325	0.10%
2018/09/10	2	33.00	12	32.85	33.00	-10	10,218	-0.10%
2018/09/07	2	34.10	0	0.00	34.60	2	10,088	0.02%
2018/09/06	38	35.77	27	35.33	35.00	11	10,124	0.11%
2018/09/05	11	34.23	15	34.63	34.70	-4	9,826	-0.04%
2018/09/04	36	34.71	82	34.75	34.10	-46	9,652	-0.48%
2018/09/03	0	0.00	20	36.20	36.70	-20	9,251	-0.22%
2018/08/31	15	37.16	4	37.50	36.60	11	9,128	0.12%
2018/08/30	6	36.58	23	36.55	36.70	-17	8,975	-0.19%
2018/08/29	69	36.66	72	36.84	37.35	-3	8,820	-0.03%
2018/08/28	121	36.86	134	36.71	36.70	-13	8,635	-0.15%	大買/大賣/
2018/08/27	43	34.33	45	34.75	35.30	-2	8,230	-0.02%
2018/08/24	13	32.76	7	32.33	33.10	6	7,915	0.08%
2018/08/23	54	32.53	41	32.84	32.35	13	7,920	0.16%
2018/08/22	0	0.00	25	31.58	32.25	-25	7,714	-0.32%
2018/08/21	35	30.96	7	31.33	31.75	28	7,654	0.37%
2018/08/20	0	0.00	12	29.98	30.30	-12	7,477	-0.16%
2018/08/17	2	29.70	1	30.50	29.70	1	7,456	0.01%
2018/08/15	8	29.79	21	30.09	29.85	-13	7,407	-0.18%
2018/08/14	17	30.80	2	30.13	29.65	15	7,324	0.20%
2018/08/13	27	30.40	25	30.48	30.75	2	7,189	0.03%
2018/08/10	17	32.38	5	31.95	31.80	12	7,032	0.17%
2018/08/09	13	31.85	3	31.78	31.90	10	6,961	0.14%
2018/08/08	11	32.41	66	32.04	31.75	-55	6,907	-0.80%
2018/08/07	33	32.22	30	32.43	32.65	3	6,787	0.04%
2018/08/06	0	0.00	20	31.93	31.80	-20	6,687	-0.30%
2018/08/03	17	32.88	43	32.67	32.20	-26	6,627	-0.39%
2018/08/02	49	32.03	31	31.52	32.30	18	6,498	0.28%
2018/08/01	54	32.54	30	32.45	31.85	24	6,373	0.38%
2018/07/31	23	31.85	22	31.99	32.00	1	6,187	0.02%
2018/07/30	16	32.35	16	32.54	32.40	0	6,110	0.00%
2018/07/27	48	31.86	42	31.76	32.00	6	5,970	0.10%
2018/07/26	50	30.96	32	31.43	31.00	18	5,694	0.32%
2018/07/25	6	29.93	26	29.76	29.25	-20	5,245	-0.38%
2018/07/24	39	29.30	17	29.74	29.30	22	5,128	0.43%
2018/07/23	20	28.35	20	27.78	27.95	0	4,781	0.00%
2018/07/20	20	28.54	2	28.00	28.60	18	4,759	0.38%
2018/07/19	15	28.85	3	28.42	28.45	12	4,688	0.26%
2018/07/18	10	28.70	1	28.15	28.60	9	4,648	0.19%
2018/07/17	71	29.22	20	29.25	28.65	51	4,508	1.13%
2018/07/16	20	28.40	60	29.22	28.10	-40	4,143	-0.97%
2018/07/13	77	28.37	57	27.87	29.30	20	3,897	0.51%
2018/07/12	24	26.46	14	26.80	27.75	10	3,424	0.29%
2018/07/11	10	25.30	0	0.00	25.25	10	3,103	0.32%
2018/07/10	10	25.50	0	0.00	24.90	10	3,074	0.33%
2018/07/09	2	25.80	12	25.25	25.15	-10	2,996	-0.33%
2018/07/06	0	0.00	10	23.50	25.35	-10	2,827	-0.35%
2018/07/05	35	24.31	25	23.05	23.10	10	2,615	0.38%
2018/07/04	40	23.69	0	0.00	23.85	40	2,583	1.55%
2018/06/29	5	23.30	6	22.96	22.85	-1	2,471	-0.04%
2018/06/27	0	0.00	10	23.40	23.25	-10	2,444	-0.41%
2018/06/26	10	23.65	0	0.00	23.60	10	2,427	0.41%
2018/06/25	2	23.40	1	23.65	23.35	1	2,387	0.04%
2018/06/15	0	0.00	40	23.49	23.50	-40	2,256	-1.77%
2018/06/14	13	24.44	0	0.00	23.60	13	2,236	0.58%
2018/06/13	35	23.81	4	24.00	24.35	31	2,068	1.50%
2018/05/31	0	0.00	21	23.08	23.65	-21	1,706	-1.23%
2018/05/29	0	0.00	3	21.55	21.60	-3	1,498	-0.20%
2018/05/22	6	22.13	0	0.00	22.10	6	1,367	0.44%
2018/05/11	0	0.00	5	22.30	21.55	-5	1,136	-0.44%
2018/05/07	0	0.00	5	22.75	22.50	-5	950	-0.53%
2018/05/04	5	22.45	0	0.00	22.45	5	913	0.55%
2018/05/03	0	0.00	10	22.10	21.75	-10	869	-1.15%
2018/04/30	0	0.00	20	21.10	21.15	-20	791	-2.53%
2018/04/27	0	0.00	5	21.15	21.10	-5	778	-0.64%
2018/04/26	10	22.10	5	21.15	21.35	5	770	0.65%
2018/04/25	30	21.39	0	0.00	21.70	30	701	4.28%
2018/04/12	3	20.20	0	0.00	20.25	3	587	0.51%