泰鼎-KY (4927)-凱基-新莊券商分點個股進出

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
▲0.50
漲幅
+1.28%
成交量
1,132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:14:30

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－凱基-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-新莊券商分點個股進出
凱基-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	0	41.50	41.50	0	748	0.00%
2024/05/13	0	41.00	0	0.00	40.75	0	749	0.00%
2024/05/07	0	0.00	1	42.20	42.30	-1	732	-0.14%
2024/04/18	0	0.00	1	39.50	39.50	-1	670	-0.15%
2024/04/09	0	0.00	8	39.70	39.90	-8	636	-1.26%
2024/03/28	1	40.35	0	0.00	40.10	1	566	0.18%
2024/03/27	0	40.85	0	0.00	40.60	0	552	0.00%
2024/03/19	0	41.30	0	0.00	41.15	0	515	0.00%
2024/03/13	2	41.68	1	40.80	40.20	1	459	0.22%
2024/03/08	0	43.20	0	0.00	42.35	0	378	0.00%
2024/03/06	4	44.05	1	45.35	43.75	3	336	0.89%
2024/03/05	1	44.10	0	0.00	42.90	1	301	0.33%
2024/03/04	1	45.15	5	44.40	44.65	-4	272	-1.47%
2024/03/01	1	46.10	0	0.00	45.45	1	258	0.39%
2024/02/26	2	47.85	1.1	47.79	47.40	0.9	224	0.42%
2024/02/23	1	49.80	0	0.00	48.80	1	218	0.46%
2024/02/22	1	49.80	0	0.00	49.75	1	223	0.45%
2024/02/21	1	49.90	0	0.00	49.90	1	222	0.45%
2024/02/19	0	0.00	3	50.30	50.40	-3	220	-1.36%
2024/01/25	1	48.30	0	0.00	48.40	1	241	0.41%
2024/01/17	0	0.00	1	47.70	47.65	-1	314	-0.32%
2023/12/18	0	50.50	0	0.00	50.20	0	438	0.00%
2023/12/15	0	51.50	0	0.00	50.80	0	444	0.00%
2023/12/08	0	0.00	1	50.60	50.70	-1	491	-0.20%
2023/11/29	0	0.00	1	50.80	50.40	-1	612	-0.16%
2023/11/21	1	50.20	0	0.00	50.10	1	650	0.15%
2023/11/20	5	48.60	0	0.00	49.05	5	647	0.77%
2023/11/07	1	48.70	0	0.00	48.00	1	742	0.13%
2023/10/25	1	49.30	0	0.00	49.10	1	759	0.13%
2023/10/23	0	0.00	2	50.70	50.80	-2	758	-0.26%
2023/10/13	1	53.00	0	0.00	52.80	1	797	0.13%
2023/10/02	1	57.10	0	0.00	57.80	1	890	0.11%
2023/09/26	0	57.20	0	0.00	56.60	0	1,135	0.00%
2023/09/14	0	0.00	1	57.00	56.80	-1	1,187	-0.08%
2023/09/04	0	0.00	3	59.10	58.80	-3	1,174	-0.26%
2023/08/31	1	57.40	1	56.60	57.10	0	1,245	0.00%
2023/08/18	1	52.00	0	0.00	51.60	1	1,391	0.07%
2023/08/15	12	52.30	12	51.74	52.70	0	1,466	0.00%
2023/08/02	1	58.50	0	0.00	58.20	1	1,450	0.07%
2023/08/01	0	0.00	0	63.00	61.40	0	1,449	0.00%
2023/07/26	1	62.60	0	0.00	61.90	1	1,431	0.07%
2023/07/17	0	0.00	1	67.00	67.40	-1	1,444	-0.07%
2023/07/11	0	0.00	5	66.76	66.90	-5	1,426	-0.35%
2023/07/06	5	66.22	0	0.00	65.80	5	1,633	0.31%
2023/07/05	13	68.76	12	68.68	67.80	1	1,583	0.06%
2023/07/04	0	0.00	3	67.87	70.20	-3	1,531	-0.20%
2023/07/03	0	0.00	3	65.10	65.10	-3	1,416	-0.21%
2023/06/29	0	0.00	2	61.10	61.20	-2	1,386	-0.14%
2023/06/27	1	59.60	0	0.00	59.60	1	1,384	0.07%
2023/06/26	1	61.10	0	0.00	61.10	1	1,385	0.07%
2023/06/12	1	63.60	0	0.00	64.20	1	1,356	0.07%
2023/06/08	0	0.00	1	65.40	64.70	-1	1,344	-0.07%
2023/06/06	6	65.38	0	0.00	64.80	6	1,326	0.45%
2023/06/05	2	63.60	2	63.50	63.80	0	1,275	0.00%
2023/05/31	0	0.00	1	62.90	63.00	-1	1,256	-0.08%
2023/05/30	0	0.00	1	61.80	61.80	-1	1,214	-0.08%
2023/05/29	1	60.40	0	0.00	60.80	1	1,232	0.08%
2023/04/28	0	0.00	12	54.84	55.10	-12	1,269	-0.95%
2023/04/27	12	54.63	0	0.00	54.30	12	1,263	0.95%
2023/04/20	0	0.00	1	59.10	58.40	-1	1,207	-0.08%
2023/04/18	1	61.40	0	0.00	60.40	1	1,192	0.08%
2023/04/13	0	0.00	20	61.14	61.50	-20	1,151	-1.74%
2023/04/11	20	61.50	0	0.00	62.10	20	976	2.05%
2023/03/30	0	0.00	2	59.00	59.20	-2	867	-0.23%
2023/03/27	0	0.00	1	60.00	60.40	-1	880	-0.11%
2023/02/20	1	64.90	1	62.50	64.90	0	1,384	0.00%
2023/02/17	0	0.00	7	60.51	61.60	-7	1,339	-0.52%
2023/02/16	1	60.30	0	0.00	60.30	1	1,354	0.07%
2023/02/10	7	59.53	0	0.00	59.00	7	1,645	0.43%
2023/02/08	0.3	60.60	0	0.00	60.40	0.3	1,761	0.02%
2023/02/07	0.5	60.30	0	0.00	60.60	0.5	1,818	0.03%
2023/01/11	0	0.00	3	56.20	56.20	-3	2,051	-0.15%
2022/12/21	0	0.00	1	54.70	54.60	-1	2,345	-0.04%
2022/12/20	0	0.00	1	56.10	55.10	-1	2,360	-0.04%
2022/12/19	0	0.00	1	56.90	56.70	-1	2,384	-0.04%
2022/12/12	0	58.40	0	0.00	59.50	0	2,431	0.00%
2022/12/05	1	61.00	0	0.00	61.00	1	2,535	0.04%
2022/12/02	2	61.05	0	0.00	60.80	2	2,533	0.08%
2022/11/29	0	0.00	1	59.00	59.50	-1	2,584	-0.04%
2022/11/25	1	57.90	1	58.40	57.00	0	2,496	0.00%
2022/11/23	0	0.00	11	56.30	56.60	-11	2,496	-0.44%
2022/11/22	0	0.00	2	55.70	55.80	-2	2,503	-0.08%
2022/11/21	2	54.45	0	0.00	54.30	2	2,511	0.08%
2022/11/18	2	55.20	17	55.71	55.30	-15	2,529	-0.59%
2022/11/14	1	52.80	0	0.00	54.20	1	2,894	0.03%
2022/11/11	5	53.46	0	0.00	53.10	5	2,889	0.17%
2022/11/10	4	55.00	0.5	55.06	55.10	3.5	2,772	0.13%
2022/11/09	2	55.30	0	0.00	55.90	2	2,749	0.07%
2022/11/08	5	55.90	6	54.33	54.40	-1	2,707	-0.04%
2022/11/07	3	53.23	0	0.00	53.50	3	2,618	0.11%
2022/11/04	11	53.74	0	0.00	53.50	11	2,589	0.42%
2022/11/02	0.5	52.50	0	0.00	51.90	0.5	2,493	0.02%
2022/10/21	1	50.30	1	50.80	50.30	0	2,409	0.00%
2022/10/18	1	51.40	0	0.00	51.50	1	2,275	0.04%
2022/09/19	1	57.50	0	0.00	57.30	1	2,247	0.04%
2022/09/15	0	0.00	1	60.10	60.30	-1	2,236	-0.04%
2022/09/12	0	0.00	30	57.88	58.00	-30	2,208	-1.36%
2022/09/06	1	58.00	1	60.50	58.10	0	2,278	0.00%
2022/09/05	1	58.00	0	0.00	57.80	1	2,240	0.04%
2022/08/30	0	0.00	1	61.10	61.10	-1	2,198	-0.05%
2022/08/29	2	58.40	0	0.00	59.20	2	2,140	0.09%
2022/08/26	0	0.00	1	60.10	60.60	-1	2,130	-0.05%
2022/08/25	1	59.00	0	0.00	59.00	1	2,116	0.05%
2022/08/23	0	0.00	1	61.00	60.90	-1	2,081	-0.05%
2022/08/22	2	63.10	1	63.00	62.80	1	2,037	0.05%
2022/08/19	1	61.00	1	61.90	62.30	0	1,915	0.00%
2022/07/05	1	65.10	1	63.50	64.70	0	2,343	0.00%
2022/06/15	4	77.13	5	75.98	75.70	-1	3,125	-0.03%
2022/06/14	1	78.90	0	0.00	78.50	1	3,095	0.03%
2022/06/13	5	79.20	0	0.00	79.70	5	3,072	0.16%
2022/06/06	5	86.60	0	0.00	86.30	5	3,077	0.16%
2022/06/02	1	88.60	0	0.00	88.10	1	3,112	0.03%
2022/06/01	2	90.00	1	91.20	89.80	1	3,228	0.03%
2022/05/31	1	91.20	0	0.00	91.20	1	3,297	0.03%
2022/05/30	0	0.00	1	88.20	87.60	-1	3,379	-0.03%
2022/05/25	1	87.60	0	0.00	88.60	1	3,438	0.03%
2022/05/20	0	0.00	5	92.90	92.90	-5	3,490	-0.14%
2022/05/19	5	89.00	0	0.00	91.70	5	3,504	0.14%
2022/05/18	1	95.10	1	96.00	94.00	0	3,484	0.00%
2022/05/17	1	94.40	1	94.00	94.40	0	3,498	0.00%
2022/05/16	1	94.30	1	95.10	93.70	0	3,553	0.00%
2022/05/12	5	93.70	0	0.00	92.80	5	3,665	0.14%
2022/05/09	1	100.00	0	0.00	97.20	1	3,928	0.03%
2022/05/06	5	100.50	0	0.00	99.70	5	4,134	0.12%
2022/05/05	3	103.00	0	0.00	104.00	3	4,176	0.07%
2022/05/04	2	99.70	1	100.00	100.00	1	4,157	0.02%
2022/05/03	6	97.00	0	0.00	97.20	6	4,206	0.14%
2022/04/29	0	0.00	1	96.90	95.40	-1	4,268	-0.02%
2022/04/22	5	95.72	3	94.50	94.50	2	4,492	0.04%
2022/04/19	0	0.00	1	102.00	102.50	-1	4,680	-0.02%
2022/04/15	1	99.80	0	0.00	99.40	1	4,935	0.02%
2022/04/14	0	0.00	1	103.50	103.50	-1	5,053	-0.02%
2022/04/13	0	0.00	1	103.00	103.50	-1	5,261	-0.02%
2022/04/08	1	101.00	0	0.00	101.00	1	5,619	0.02%
2022/04/01	5	105.20	5	103.50	103.50	0	5,968	0.00%
2022/03/31	1	105.00	1	108.00	106.00	0	6,026	0.00%
2022/03/30	0	0.00	12	107.08	105.50	-12	6,178	-0.19%
2022/03/29	2	106.50	10	105.00	105.50	-8	6,384	-0.13%
2022/03/28	11	104.50	11	104.55	105.50	0	6,557	0.00%
2022/03/25	0	0.00	1	108.00	104.50	-1	6,734	-0.01%
2022/03/24	21	104.45	1	106.50	107.50	20	6,998	0.29%
2022/03/23	3	102.83	2	103.50	102.50	1	7,083	0.01%
2022/03/22	4	102.50	4	102.50	102.50	0	7,145	0.00%
2022/03/21	1	97.00	0	0.00	97.50	1	7,026	0.01%
2022/03/16	0	0.00	5	91.40	89.60	-5	7,022	-0.07%
2022/03/15	5	90.70	0	0.00	89.40	5	7,060	0.07%
2022/03/10	0	0.00	5	95.20	94.80	-5	7,199	-0.07%
2022/03/09	0	0.00	1	90.80	91.80	-1	7,342	-0.01%
2022/03/08	5	90.08	5	92.20	89.60	0	7,673	0.00%
2022/03/04	1	95.70	2	92.50	92.30	-1	8,202	-0.01%
2022/03/02	2	98.20	0	0.00	98.60	2	8,153	0.02%
2022/02/24	5	100.50	0	0.00	100.50	5	8,294	0.06%
2022/02/23	0	0.00	12	103.08	104.00	-12	8,512	-0.14%
2022/02/22	10	101.25	0	0.00	101.00	10	8,698	0.11%
2022/02/17	2	105.25	0	0.00	104.00	2	8,972	0.02%
2022/02/16	0	0.00	5	105.50	105.50	-5	9,115	-0.05%
2022/02/15	5	102.50	6.2	103.65	102.00	-1.2	9,329	-0.01%
2022/02/14	5	101.50	0	0.00	102.00	5	9,571	0.05%
2022/02/11	2	107.00	0	0.00	107.00	2	9,870	0.02%
2022/02/10	0	0.00	3	106.50	104.50	-3	10,054	-0.03%
2022/02/09	3	105.50	5	106.50	105.50	-2	10,128	-0.02%
2022/02/08	10	105.90	5	106.90	105.50	5	10,138	0.05%
2022/01/25	2	116.75	2	116.25	115.00	0	10,232	0.00%
2022/01/21	2	124.00	2	124.00	121.00	0	10,262	0.00%
2022/01/19	1	122.00	0	0.00	124.50	1	10,282	0.01%
2022/01/18	7	124.21	7	125.57	123.00	0	10,409	0.00%
2022/01/17	0.2	128.50	0	0.00	127.50	0.2	10,437	0.00%
2022/01/14	2	124.75	1	125.00	126.00	1	10,538	0.01%
2022/01/13	2	123.00	1	122.00	122.50	1	10,540	0.01%
2022/01/11	3	131.33	3	131.00	129.00	0	10,539	0.00%
2022/01/10	0	0.00	1	130.00	129.00	-1	10,515	-0.01%
2022/01/07	3.2	130.97	1.1	128.05	125.00	2.1	10,675	0.02%
2022/01/06	3	135.17	5	132.60	137.00	-2	10,737	-0.02%
2022/01/05	4	132.13	3	132.33	128.50	1	10,568	0.01%
2022/01/04	2	132.50	0	0.00	132.50	2	10,402	0.02%
2021/12/30	1	130.50	1	131.50	130.50	0	10,330	0.00%
2021/12/29	5	126.20	5	126.60	129.00	0	10,231	0.00%
2021/12/28	2	125.25	1	126.00	127.00	1	10,118	0.01%
2021/12/24	3	122.33	4	122.50	123.00	-1	10,005	-0.01%
2021/12/23	3	126.50	3	125.50	129.00	0	9,825	0.00%
2021/12/22	1	116.50	2	120.50	117.50	-1	9,611	-0.01%
2021/12/21	14	115.18	20	116.03	118.00	-6	9,542	-0.06%
2021/12/20	7	114.64	7	114.29	114.00	0	9,781	0.00%
2021/12/17	14.1	105.52	15	106.07	108.00	-0.9	9,552	-0.01%
2021/12/16	4	100.73	3	100.67	102.50	1	9,333	0.01%
2021/12/13	0	0.00	1	95.70	95.20	-1	9,303	-0.01%
2021/12/08	1	95.60	1.2	95.48	95.40	-0.2	9,715	0.00%
2021/12/07	1	93.50	0	0.00	93.60	1	10,136	0.01%
2021/12/06	2	95.85	0	0.00	95.60	2	10,457	0.02%
2021/12/03	1.2	95.88	3	95.70	96.30	-1.8	10,554	-0.02%
2021/12/02	4	98.25	3	97.47	98.30	1	10,616	0.01%
2021/12/01	7	108.57	1.1	103.14	103.00	5.9	10,358	0.06%
2021/11/30	5.1	109.48	11	111.86	114.00	-5.9	10,353	-0.06%
2021/11/29	1	103.50	2	104.00	104.00	-1	10,326	-0.01%
2021/11/26	2	101.25	4	101.13	101.50	-2	10,376	-0.02%
2021/11/24	1	102.50	1	103.50	101.50	0	10,336	0.00%
2021/11/23	7	101.57	4.1	102.26	99.00	2.9	10,249	0.03%
2021/11/22	3	104.83	1	106.50	102.50	2	10,121	0.02%
2021/11/19	5	107.60	2	106.25	103.00	3	9,883	0.03%
2021/11/18	1	101.00	0	0.00	103.00	1	9,661	0.01%
2021/11/16	0.1	101.00	0.7	98.79	100.50	-0.6	9,481	-0.01%
2021/11/12	0	0.00	1	99.60	98.90	-1	9,148	-0.01%
2021/11/11	4	98.95	4	99.75	101.50	0	8,880	0.00%
2021/11/10	0.1	92.00	3	92.30	92.30	-2.9	8,609	-0.03%
2021/11/09	11	90.86	11	91.16	93.60	0	8,228	0.00%
2021/11/08	1.1	86.56	1	84.00	85.10	0.1	7,972	0.00%
2021/11/05	7.5	83.95	17	83.02	85.00	-9.5	7,842	-0.12%
2021/11/04	7	83.06	11	82.02	84.80	-4	7,630	-0.05%
2021/11/03	5	79.92	3	80.33	79.90	2	7,371	0.03%
2021/11/02	9	76.37	5	77.70	76.30	4	7,284	0.05%
2021/11/01	0	0.00	4	79.70	80.00	-4	7,196	-0.06%
2021/10/29	4	77.70	0	0.00	78.00	4	7,122	0.06%
2021/10/28	5	75.14	0	0.00	74.40	5	7,055	0.07%
2021/10/25	0	0.00	0.5	79.40	77.50	-0.5	6,781	-0.01%
2021/10/22	8	81.93	1	81.50	80.80	7	6,653	0.11%
2021/10/21	1	79.00	0	0.00	78.20	1	6,455	0.02%
2021/10/19	0	0.00	1	77.40	78.50	-1	6,208	-0.02%
2021/10/18	0	0.00	1	77.30	77.30	-1	6,132	-0.02%
2021/10/15	2.5	75.58	3	75.77	76.00	-0.5	6,050	-0.01%
2021/10/14	0	0.00	3	73.63	73.90	-3	5,766	-0.05%
2021/10/13	0	0.00	7	70.80	70.80	-7	5,597	-0.13%
2021/10/12	3	71.27	3	72.03	72.00	0	5,590	0.00%
2021/10/08	1	70.80	4	71.65	70.80	-3	5,584	-0.05%
2021/10/07	4	70.95	0	0.00	70.80	4	5,641	0.07%
2021/10/06	1	67.80	0	0.00	68.70	1	5,580	0.02%
2021/10/05	1	68.50	2	67.45	68.70	-1	5,539	-0.02%
2021/10/04	1	65.70	0	0.00	65.00	1	5,466	0.02%
2021/10/01	6	66.75	2	66.35	65.10	4	5,413	0.07%
2021/09/29	0	0.00	7	69.80	69.50	-7	5,269	-0.13%
2021/09/27	3	75.23	1	73.40	73.10	2	5,041	0.04%
2021/09/22	2	67.55	1	67.80	68.30	1	4,354	0.02%
2021/09/17	4	68.68	4	67.90	68.70	0	4,283	0.00%
2021/09/16	4	67.28	4	69.20	67.00	0	4,227	0.00%
2021/09/15	1	68.30	0	0.00	68.90	1	4,143	0.02%
2021/09/14	1	70.80	0	0.00	70.30	1	3,902	0.03%
2021/09/13	1	73.40	1	71.80	73.00	0	3,808	0.00%
2021/09/10	2	72.95	3	71.43	73.10	-1	3,676	-0.03%
2021/09/09	3	71.40	4	71.60	71.50	-1	3,227	-0.03%
2021/09/08	2	66.75	0	0.00	66.80	2	2,827	0.07%
2021/09/03	8	69.54	3	69.87	70.50	5	2,298	0.22%
2021/09/02	1	68.00	4	68.03	68.60	-3	1,979	-0.15%
2021/08/31	0	0.00	1	62.00	62.00	-1	1,458	-0.07%
2021/08/25	0	0.00	2	60.00	60.70	-2	1,433	-0.14%
2021/08/23	0	0.00	3	57.60	58.30	-3	1,429	-0.21%
2021/08/12	0	0.00	2	57.70	57.70	-2	1,501	-0.13%
2021/08/06	0	0.00	1	60.50	61.00	-1	1,715	-0.06%
2021/08/05	1	62.20	0	0.00	60.40	1	1,783	0.06%
2021/08/04	0	0.00	4	61.00	61.00	-4	1,826	-0.22%
2021/07/20	2	58.55	0	0.00	58.50	2	2,024	0.10%
2021/07/15	2	65.90	2	64.30	64.30	0	2,037	0.00%
2021/07/07	1	59.70	0	0.00	59.80	1	2,111	0.05%
2021/07/06	0	0.00	1	61.10	60.70	-1	2,123	-0.05%
2021/07/05	1	62.50	0	0.00	62.80	1	2,131	0.05%
2021/06/16	5	58.70	0	0.00	58.30	5	2,240	0.22%
2021/05/27	1	54.00	1	54.80	55.10	0	2,588	0.00%
2021/05/21	0	0.00	1	52.50	52.40	-1	2,605	-0.04%
2021/05/19	1	51.10	10	51.45	51.90	-9	2,594	-0.35%
2021/05/18	0	0.00	1	47.60	48.10	-1	2,595	-0.04%
2021/05/17	10	44.55	0	0.00	44.55	10	2,584	0.39%
2021/05/07	0	0.00	1	68.50	68.80	-1	2,344	-0.04%
2021/05/06	0	0.00	2	68.40	67.90	-2	2,357	-0.08%
2021/04/28	2	68.70	1	68.40	67.80	1	2,506	0.04%
2021/04/27	1	67.10	0	0.00	67.50	1	2,459	0.04%
2021/04/19	0	0.00	1	67.30	67.20	-1	2,565	-0.04%
2021/04/16	1	66.00	1	65.90	65.90	0	2,547	0.00%
2021/04/13	2	65.05	16	64.86	64.30	-14	2,516	-0.56%
2021/04/12	1	66.20	0	0.00	66.10	1	2,473	0.04%
2021/04/09	1	66.50	5	67.10	66.50	-4	2,482	-0.16%
2021/04/08	1	66.20	0	0.00	66.70	1	2,468	0.04%
2021/04/07	1	66.40	0	0.00	66.50	1	2,456	0.04%
2021/04/06	0	0.00	1	66.90	66.80	-1	2,449	-0.04%
2021/04/01	5	66.86	0	0.00	66.70	5	2,460	0.20%
2021/03/30	3	66.97	0	0.00	67.00	3	2,504	0.12%
2021/03/29	1	66.50	0	0.00	67.10	1	2,528	0.04%
2021/03/24	1	66.50	0	0.00	66.70	1	2,711	0.04%
2021/03/23	2	66.65	0	0.00	66.70	2	2,720	0.07%
2021/03/22	5	66.92	0	0.00	66.80	5	2,734	0.18%
2021/03/19	1	67.40	0	0.00	67.40	1	2,732	0.04%
2021/03/18	0	0.00	2	67.50	67.40	-2	2,752	-0.07%
2021/03/16	0	69.00	0	0.00	68.10	0	2,832	0.00%
2021/03/10	1	67.30	0	0.00	67.70	1	2,882	0.03%
2021/03/08	2	68.00	0	0.00	67.90	2	2,871	0.07%
2021/03/05	1	67.60	0	0.00	68.60	1	2,898	0.03%
2021/03/04	3	68.57	0	0.00	68.20	3	2,914	0.10%
2021/02/26	0	0.00	5	70.50	71.20	-5	2,859	-0.17%
2021/02/22	2	71.20	0	0.00	71.20	2	2,930	0.07%
2021/02/18	0	0.00	1	71.00	71.20	-1	2,978	-0.03%
2021/02/17	2	69.30	0	0.00	69.30	2	3,011	0.07%
2021/02/03	0	0.00	5	67.12	67.00	-5	3,045	-0.16%
2021/01/29	3	69.60	6	69.60	68.80	-3	3,112	-0.10%
2021/01/28	2	70.40	1	70.40	70.20	1	3,078	0.03%
2021/01/27	2	72.30	1	70.90	71.70	1	3,027	0.03%
2021/01/22	0	0.00	1	69.00	68.40	-1	2,838	-0.04%
2021/01/14	0	0.00	1	69.40	70.90	-1	2,786	-0.04%
2021/01/13	2	68.00	4	67.80	68.10	-2	2,736	-0.07%
2021/01/11	1	68.10	0	0.00	68.90	1	2,692	0.04%
2021/01/08	1	66.10	1	67.50	67.50	0	2,673	0.00%
2021/01/06	0	0.00	3	68.47	68.30	-3	2,634	-0.11%
2021/01/04	0	0.00	2	69.30	69.40	-2	2,608	-0.08%
2020/12/31	1	68.30	0	0.00	68.60	1	2,582	0.04%
2020/12/28	4	67.70	0	0.00	67.90	4	2,615	0.15%
2020/12/23	1	68.60	1	69.20	69.50	0	2,559	0.00%
2020/12/22	1	68.00	0	0.00	67.60	1	2,576	0.04%
2020/12/18	2	70.40	0	0.00	70.50	2	2,586	0.08%
2020/12/17	1	71.10	0	0.00	71.40	1	2,588	0.04%
2020/12/15	3	72.37	0	0.00	71.60	3	2,710	0.11%
2020/12/14	2	73.20	0	0.00	72.90	2	2,740	0.07%
2020/12/11	3	74.00	0	0.00	72.60	3	2,810	0.11%
2020/12/10	2	75.55	0	0.00	74.60	2	2,880	0.07%
2020/12/07	0	0.00	1	77.10	77.30	-1	2,949	-0.03%
2020/12/04	2	81.50	0	0.00	81.10	2	2,888	0.07%
2020/12/03	3	82.03	0	0.00	81.80	3	2,879	0.10%
2020/11/26	0	0.00	3	83.67	84.10	-3	2,840	-0.11%
2020/11/25	0	0.00	1	80.60	81.40	-1	2,816	-0.04%
2020/11/23	1	81.80	0	0.00	81.50	1	2,871	0.03%
2020/11/20	1	82.30	1	83.30	82.90	0	2,874	0.00%
2020/11/19	3	82.30	2	82.75	82.40	1	2,877	0.03%
2020/11/18	0	0.00	1	82.60	82.40	-1	2,826	-0.04%
2020/11/17	1	80.90	3	82.60	81.60	-2	2,822	-0.07%
2020/11/16	4	81.98	0	0.00	81.80	4	2,855	0.14%
2020/11/06	0	0.00	2	78.45	78.50	-2	3,079	-0.06%
2020/10/30	1	76.90	0	0.00	74.10	1	3,595	0.03%
2020/10/29	0	0.00	2	75.80	76.20	-2	3,641	-0.05%
2020/10/12	4	71.90	4	72.65	72.00	0	4,540	0.00%
2020/10/07	1	73.20	1	73.60	72.90	0	4,600	0.00%
2020/10/06	1	72.10	0	0.00	71.70	1	4,641	0.02%
2020/09/28	1	71.80	1	72.20	72.00	0	4,991	0.00%
2020/09/24	1	75.40	0	0.00	74.60	1	5,324	0.02%
2020/09/23	3	80.97	2	81.10	77.30	1	5,685	0.02%
2020/09/21	1	78.10	1	78.50	78.30	0	5,672	0.00%
2020/09/15	0	0.00	2	76.80	77.10	-2	5,684	-0.04%
2020/09/14	1	73.50	1	74.40	74.20	0	5,814	0.00%
2020/09/01	1	70.80	0	0.00	71.00	1	6,217	0.02%
2020/08/27	0	0.00	1	73.40	72.30	-1	6,351	-0.02%
2020/08/26	5	72.10	5	71.00	71.10	0	6,367	0.00%
2020/08/24	1	72.90	0	0.00	72.60	1	6,414	0.02%
2020/08/20	1	72.20	3	69.07	70.50	-2	6,500	-0.03%
2020/08/14	1	76.70	2	76.10	76.90	-1	7,144	-0.01%
2020/08/13	0	0.00	1	73.70	73.70	-1	7,234	-0.01%
2020/08/12	2	72.40	1	72.90	73.20	1	7,304	0.01%
2020/08/11	0	0.00	4	75.50	75.80	-4	7,256	-0.06%
2020/08/10	2	74.10	2	75.55	74.40	0	7,261	0.00%
2020/08/07	2	76.65	0	0.00	76.30	2	7,369	0.03%
2020/08/06	3	80.10	0	0.00	79.60	3	7,356	0.04%
2020/08/05	4	82.13	12	82.40	83.10	-8	7,623	-0.10%
2020/08/04	3	76.30	1	76.20	75.80	2	7,502	0.03%
2020/08/03	1	74.10	0	0.00	73.70	1	7,519	0.01%
2020/07/31	2	80.60	1	80.00	80.40	1	7,730	0.01%
2020/07/29	2	81.10	0	0.00	80.10	2	8,006	0.02%
2020/07/28	1	80.40	1	80.90	82.00	0	8,007	0.00%
2020/07/24	4	83.15	1	80.80	80.80	3	8,093	0.04%
2020/07/23	0	0.00	3	82.43	83.10	-3	8,153	-0.04%
2020/07/22	0	0.00	1	81.70	82.40	-1	8,100	-0.01%
2020/07/21	1	81.00	2	82.10	81.80	-1	8,102	-0.01%
2020/07/15	0	0.00	1	79.70	78.00	-1	8,442	-0.01%
2020/07/14	0	0.00	21	78.02	78.70	-21	8,504	-0.25%
2020/07/13	2	78.45	0	0.00	77.70	2	8,523	0.02%
2020/07/10	21	78.60	0	0.00	77.70	21	8,572	0.24%
2020/07/09	10	83.52	6	83.48	81.10	4	8,601	0.05%
2020/07/08	1	81.10	0	0.00	81.60	1	8,613	0.01%
2020/07/07	1	78.70	2	80.05	79.80	-1	8,630	-0.01%
2020/07/06	1	80.30	1	80.40	78.90	0	8,763	0.00%
2020/07/03	9	79.00	9	78.89	78.00	0	8,994	0.00%
2020/07/02	9	76.64	36	77.32	79.40	-27	8,939	-0.30%
2020/07/01	3	72.00	2	71.70	72.20	1	8,738	0.01%
2020/06/30	20	69.60	0	0.00	69.10	20	8,712	0.23%
2020/06/29	2	70.00	0	0.00	69.10	2	8,739	0.02%
2020/06/23	0	0.00	30	71.10	70.60	-30	8,835	-0.34%
2020/06/22	5	72.38	1	72.10	72.30	4	8,839	0.05%
2020/06/19	7	72.71	12	73.10	73.60	-5	8,860	-0.06%
2020/06/18	5	69.50	4	69.70	69.40	1	8,725	0.01%
2020/06/17	8	69.71	0	0.00	69.00	8	8,838	0.09%
2020/06/16	30	69.97	14	70.11	70.60	16	8,860	0.18%
2020/06/15	3	67.47	2	67.75	67.30	1	8,868	0.01%
2020/06/12	2	65.30	1	65.20	67.60	1	9,014	0.01%
2020/06/09	0	0.00	1	67.40	66.20	-1	9,234	-0.01%
2020/06/08	1	67.90	15	67.45	67.00	-14	9,341	-0.15%
2020/06/05	20	68.18	4	67.10	67.30	16	9,400	0.17%
2020/06/04	1	69.90	0	0.00	69.80	1	9,466	0.01%
2020/06/03	1	69.30	0	0.00	70.20	1	9,620	0.01%
2020/06/02	3	70.73	0	0.00	69.00	3	9,744	0.03%
2020/06/01	3	68.90	0	0.00	69.60	3	9,816	0.03%
2020/05/27	0	0.00	1	67.40	68.10	-1	10,091	-0.01%
2020/05/26	0	0.00	2	70.10	68.20	-2	10,310	-0.02%
2020/05/25	2	71.10	2	71.50	72.50	0	10,445	0.00%
2020/05/22	1	72.00	1	70.30	69.70	0	10,475	0.00%
2020/05/21	5	71.16	9	70.89	71.50	-4	10,464	-0.04%
2020/05/20	2	64.30	1	63.60	65.00	1	10,220	0.01%
2020/05/19	1	62.60	3	63.03	62.90	-2	10,586	-0.02%
2020/05/18	1	59.70	0	0.00	60.80	1	10,586	0.01%
2020/05/15	2	61.00	1	62.20	60.80	1	10,820	0.01%
2020/05/14	4	63.03	3	62.17	60.60	1	11,202	0.01%
2020/05/12	1	63.50	1	62.00	62.10	0	12,247	0.00%
2020/05/08	0	0.00	2	59.60	60.20	-2	12,006	-0.02%
2020/05/07	6	60.73	6	60.68	60.10	0	12,034	0.00%
2020/05/06	5	58.18	24	58.53	58.60	-19	11,835	-0.16%
2020/05/05	0	0.00	1	55.80	55.60	-1	11,633	-0.01%
2020/05/04	4	55.78	1	55.40	55.10	3	11,850	0.03%
2020/04/30	13	56.15	10	55.90	56.30	3	11,923	0.03%
2020/04/29	8	56.99	19	57.65	56.30	-11	12,041	-0.09%
2020/04/28	12	55.99	17	56.38	57.20	-5	12,202	-0.04%
2020/04/27	1	54.00	0	0.00	54.00	1	12,135	0.01%
2020/04/24	0	0.00	1	55.30	54.00	-1	12,214	-0.01%
2020/04/23	11	56.25	3	55.47	54.60	8	12,367	0.06%
2020/04/22	11	54.00	5	55.24	55.90	6	12,442	0.05%
2020/04/21	8	54.05	10	54.71	54.00	-2	12,394	-0.02%
2020/04/20	2	53.50	2	53.60	53.40	0	12,231	0.00%
2020/04/17	3	53.77	1	52.90	52.00	2	12,138	0.02%
2020/04/16	0	0.00	3	53.10	53.40	-3	12,063	-0.02%
2020/04/15	3	53.63	2	54.00	53.00	1	12,025	0.01%
2020/04/14	3	53.40	5	53.90	54.00	-2	11,926	-0.02%
2020/04/13	2	53.55	9	53.43	53.10	-7	11,862	-0.06%
2020/04/10	4	52.68	4	52.98	52.50	0	11,721	0.00%
2020/04/09	10	52.82	12	53.12	52.80	-2	11,677	-0.02%
2020/04/08	16	51.18	17	51.56	51.80	-1	11,479	-0.01%
2020/04/07	7	47.55	7	47.49	48.40	0	11,116	0.00%
2020/04/06	4	44.24	3	44.17	44.00	1	10,970	0.01%
2020/04/01	2	46.08	7	46.05	45.50	-5	10,811	-0.05%
2020/03/31	3	48.17	1	49.55	47.10	2	10,793	0.02%
2020/03/30	7	48.30	8	48.07	48.70	-1	10,818	-0.01%
2020/03/27	4	51.05	1	48.40	48.40	3	10,907	0.03%
2020/03/26	11	51.38	9	51.66	51.80	2	10,903	0.02%
2020/03/25	2	51.65	1	52.50	51.40	1	10,937	0.01%
2020/03/24	1	52.50	5	52.30	52.50	-4	10,937	-0.04%
2020/03/23	3	51.80	4	52.40	51.00	-1	10,976	-0.01%
2020/03/20	6	51.37	6	51.18	51.40	0	10,835	0.00%
2020/03/19	10	48.42	11	48.43	47.20	-1	10,721	-0.01%
2020/03/18	2	51.60	1	51.00	50.50	1	10,591	0.01%
2020/03/17	23	48.00	22	48.21	49.15	1	10,397	0.01%
2020/03/16	2	48.80	0	0.00	46.55	2	10,242	0.02%
2020/03/13	13	48.35	9	46.78	49.45	4	10,142	0.04%
2020/03/12	9	51.59	6	50.93	50.00	3	10,088	0.03%
2020/03/11	1	55.20	1	55.40	54.20	0	9,966	0.00%
2020/03/10	15	54.40	2	55.30	55.20	13	9,869	0.13%
2020/03/09	2	55.35	13	55.38	55.00	-11	9,664	-0.11%
2020/03/06	9	57.47	20	57.89	57.60	-11	9,457	-0.12%
2020/03/05	4	57.53	1	57.70	56.90	3	9,328	0.03%
2020/03/04	2	56.40	0	0.00	56.70	2	9,246	0.02%
2020/03/03	3	58.00	14	57.96	57.90	-11	9,238	-0.12%
2020/03/02	12	56.15	12	56.08	56.00	0	9,054	0.00%
2020/02/27	20	58.53	9	58.06	55.40	11	8,973	0.12%
2020/02/26	14	57.89	12	57.72	57.10	2	8,663	0.02%
2020/02/25	3	56.00	3	55.67	55.90	0	8,348	0.00%
2020/02/24	10	56.35	12	56.56	55.70	-2	8,210	-0.02%
2020/02/21	3	55.73	19	54.68	55.50	-16	8,069	-0.20%
2020/02/20	17	56.24	16	55.57	55.50	1	7,975	0.01%
2020/02/19	4	57.50	11	57.84	58.20	-7	7,523	-0.09%
2020/02/18	4	57.33	2	57.20	57.20	2	7,427	0.03%
2020/02/17	42	61.08	26	60.96	59.70	16	7,168	0.22%
2020/02/14	18	58.12	18	58.17	60.30	0	6,726	0.00%
2020/02/13	11	54.85	37	54.05	54.90	-26	6,002	-0.43%
2020/02/12	19	52.38	21	53.35	52.40	-2	5,496	-0.04%
2020/02/10	10	52.26	3	51.17	51.30	7	5,538	0.13%
2020/02/07	3	51.93	2	52.10	52.00	1	5,440	0.02%
2020/02/06	3	52.80	0	0.00	53.60	3	5,321	0.06%
2020/02/05	17	52.82	16	53.03	52.60	1	5,214	0.02%
2020/02/04	12	52.07	12	52.91	51.70	0	4,944	0.00%
2020/02/03	14	52.49	2	51.95	52.70	12	4,849	0.25%
2020/01/31	7	52.71	1	52.90	53.30	6	4,686	0.13%
2020/01/30	2	49.65	56	49.70	49.80	-54	4,367	-1.24%
2020/01/20	16	51.04	16	50.88	51.00	0	4,231	0.00%
2020/01/17	33	50.40	15	50.16	50.30	18	4,153	0.43%
2020/01/16	19	49.12	3	48.82	49.20	16	3,998	0.40%
2020/01/15	0	0.00	4	47.13	47.20	-4	3,778	-0.11%
2020/01/14	0	0.00	5	46.91	46.60	-5	3,766	-0.13%
2020/01/10	2	45.23	0	0.00	45.40	2	3,835	0.05%
2020/01/06	1	45.65	5	45.69	45.65	-4	3,964	-0.10%
2020/01/03	3	46.62	2	46.70	46.30	1	4,085	0.02%
2020/01/02	0	0.00	2	46.85	47.25	-2	4,108	-0.05%
2019/12/30	3	46.42	2	47.00	46.05	1	4,311	0.02%
2019/12/27	3	46.58	0	0.00	46.85	3	4,271	0.07%
2019/12/26	1	46.35	0	0.00	46.05	1	4,260	0.02%
2019/12/25	11	47.70	1	47.35	47.20	10	4,222	0.24%
2019/12/24	3	47.33	3	47.62	47.70	0	4,240	0.00%
2019/12/23	12	47.24	10	47.45	47.60	2	4,127	0.05%
2019/12/20	1	45.90	22	45.79	46.00	-21	3,987	-0.53%
2019/12/19	16	46.41	3	46.23	46.50	13	3,933	0.33%
2019/12/18	3	45.47	7	45.29	45.10	-4	3,831	-0.10%
2019/12/13	0	0.00	5	43.95	43.70	-5	3,946	-0.13%
2019/12/12	0	0.00	2	43.45	43.45	-2	3,953	-0.05%
2019/12/11	0	0.00	3	42.63	42.65	-3	4,085	-0.07%
2019/12/10	0	0.00	1	42.55	42.55	-1	4,116	-0.02%
2019/12/09	1	42.50	0	0.00	42.60	1	4,163	0.02%
2019/12/06	0	0.00	5	43.85	44.05	-5	4,135	-0.12%
2019/12/02	15	42.94	0	0.00	42.65	15	4,603	0.33%
2019/11/29	0	0.00	4	44.48	43.75	-4	4,658	-0.09%
2019/11/28	1	44.50	0	0.00	44.80	1	4,686	0.02%
2019/11/27	1	43.65	3	43.70	43.95	-2	4,687	-0.04%
2019/11/22	0	0.00	2	42.95	42.70	-2	4,867	-0.04%
2019/11/21	1	42.65	0	0.00	43.20	1	4,990	0.02%
2019/11/20	4	43.11	0	0.00	43.15	4	5,080	0.08%
2019/11/19	0	0.00	5	43.68	43.60	-5	5,197	-0.10%
2019/11/18	0	0.00	11	44.27	44.30	-11	5,226	-0.21%
2019/11/15	1	42.55	7	42.65	43.00	-6	5,233	-0.11%
2019/11/14	7	41.96	0	0.00	41.65	7	5,387	0.13%
2019/11/12	0	0.00	2	42.65	43.20	-2	5,495	-0.04%
2019/11/11	1	42.75	0	0.00	42.10	1	5,660	0.02%
2019/11/08	14	44.11	11	44.00	43.85	3	5,702	0.05%
2019/11/07	20	44.27	8	44.11	44.45	12	5,784	0.21%
2019/11/06	0	0.00	2	42.55	42.50	-2	5,882	-0.03%
2019/11/04	1	42.50	0	0.00	42.55	1	6,228	0.02%
2019/10/31	1	43.50	2	43.20	43.25	-1	6,445	-0.02%
2019/10/30	2	43.15	5	42.96	43.15	-3	6,554	-0.05%
2019/10/29	5	42.58	1	42.45	42.25	4	6,586	0.06%
2019/10/28	1	42.15	0	0.00	42.30	1	6,674	0.01%
2019/10/25	9	42.91	0	0.00	42.65	9	6,713	0.13%
2019/10/24	1	43.30	5	43.20	43.40	-4	6,710	-0.06%
2019/10/23	5	42.85	5	43.00	42.50	0	6,712	0.00%
2019/10/22	12	43.20	7	42.91	42.75	5	6,735	0.07%
2019/10/21	10	42.44	10	42.60	42.55	0	6,731	0.00%
2019/10/18	3	42.75	11	41.83	42.85	-8	6,792	-0.12%
2019/10/17	10	41.30	0	0.00	41.50	10	6,731	0.15%
2019/10/16	2	41.40	79	41.52	41.80	-77	6,818	-1.13%
2019/10/15	6	39.52	57	40.42	40.60	-51	6,821	-0.75%
2019/10/14	2	39.30	14	39.13	39.30	-12	6,860	-0.17%
2019/10/09	123	38.55	4	39.05	38.85	119	6,895	1.73%	大買/鉅額交易
2019/10/08	2	41.68	3	41.10	41.05	-1	6,871	-0.01%
2019/10/07	17	42.30	93	42.94	42.30	-76	6,886	-1.10%
2019/10/04	10	40.70	10	40.37	40.30	0	6,848	0.00%
2019/10/02	1	42.20	1	42.50	42.40	0	6,962	0.00%
2019/10/01	4	42.21	67	42.48	42.20	-63	6,981	-0.90%
2019/09/27	12	42.03	0	0.00	42.05	12	6,999	0.17%
2019/09/26	1	43.75	3	43.87	43.85	-2	7,086	-0.03%
2019/09/25	9	43.64	3	43.85	43.60	6	7,157	0.08%
2019/09/24	3	44.35	4	44.34	43.80	-1	7,262	-0.01%
2019/09/23	3	44.35	1	44.80	44.30	2	7,290	0.03%
2019/09/20	2	43.90	1	43.85	43.85	1	7,379	0.01%
2019/09/19	3	43.57	2	43.60	43.60	1	7,393	0.01%
2019/09/18	7	43.37	0	0.00	43.40	7	7,383	0.09%
2019/09/17	1	45.25	60	45.50	45.20	-59	7,202	-0.82%
2019/09/16	1	45.20	10	44.83	44.85	-9	7,215	-0.12%
2019/09/10	0	0.00	2	46.50	46.85	-2	7,338	-0.03%
2019/09/09	12	47.95	22	47.08	46.70	-10	7,411	-0.13%
2019/09/06	1	51.60	0	0.00	51.50	1	7,243	0.01%
2019/09/05	81	51.46	0	0.00	51.40	81	7,472	1.08%
2019/09/04	30	51.00	0	0.00	51.00	30	7,480	0.40%
2019/09/03	0	0.00	1	50.60	50.50	-1	7,592	-0.01%
2019/09/02	91	50.79	0	0.00	51.70	91	7,645	1.19%
2019/08/30	0	0.00	1	50.30	50.30	-1	7,796	-0.01%
2019/08/29	1	50.80	0	0.00	50.80	1	7,929	0.01%
2019/08/28	3	50.37	0	0.00	50.60	3	7,921	0.04%
2019/08/27	1	51.60	0	0.00	51.00	1	7,869	0.01%
2019/08/26	16	52.16	1	52.30	51.30	15	7,858	0.19%
2019/08/23	4	53.93	0	0.00	53.60	4	7,771	0.05%
2019/08/22	5	54.40	0	0.00	54.90	5	7,731	0.06%
2019/08/21	1	54.20	0	0.00	54.20	1	7,650	0.01%
2019/08/20	8	55.20	10	55.80	55.00	-2	7,684	-0.03%
2019/08/19	0	0.00	4	55.30	55.20	-4	7,690	-0.05%
2019/08/16	2	53.75	0	0.00	53.20	2	7,605	0.03%
2019/08/15	0	0.00	1	54.30	53.90	-1	7,544	-0.01%
2019/08/14	0	0.00	1	54.80	54.60	-1	7,517	-0.01%
2019/08/13	0	0.00	2	54.15	53.10	-2	7,466	-0.03%
2019/08/12	36	55.05	36	54.63	54.40	0	7,543	0.00%
2019/08/08	31	55.76	13	55.85	56.50	18	7,500	0.24%
2019/08/07	2	53.75	3	53.00	52.80	-1	7,291	-0.01%
2019/08/06	11	53.42	12	53.19	53.80	-1	7,271	-0.01%
2019/08/05	2	51.00	4	51.83	50.70	-2	7,113	-0.03%
2019/08/02	1	53.20	2	53.10	52.70	-1	7,225	-0.01%
2019/08/01	5	52.64	5	52.84	53.00	0	7,491	0.00%
2019/07/31	1	51.70	9	51.71	51.60	-8	7,711	-0.10%
2019/07/30	9	51.50	1	51.00	51.50	8	7,891	0.10%
2019/07/29	1	50.50	0	0.00	50.50	1	7,944	0.01%
2019/07/25	1	49.60	10	50.10	49.85	-9	8,164	-0.11%
2019/07/23	16	50.05	16.4	50.17	49.80	-0.4	8,400	-0.01%
2019/07/22	4	50.30	9	50.50	50.70	-5	8,389	-0.06%
2019/07/19	0	0.00	1	49.60	49.50	-1	8,400	-0.01%
2019/07/18	10	49.05	0	0.00	49.00	10	8,547	0.12%
2019/07/17	5	49.85	2	50.10	50.10	3	8,531	0.04%
2019/07/16	1	51.40	4	51.80	50.70	-3	8,540	-0.04%
2019/07/15	3	52.10	5	51.80	51.90	-2	8,616	-0.02%
2019/07/12	5	51.44	4	51.18	51.50	1	8,738	0.01%
2019/07/11	11	50.19	11	50.50	50.70	0	8,819	0.00%
2019/07/10	5	51.16	1	51.00	50.20	4	9,016	0.04%
2019/07/09	2	50.05	1	50.40	49.85	1	9,495	0.01%
2019/07/08	2	49.93	2	50.53	50.60	0	10,127	0.00%
2019/07/05	1	51.70	0	0.00	51.70	1	10,138	0.01%
2019/07/03	3	52.13	2	53.00	51.70	1	10,261	0.01%
2019/07/02	1	54.70	0	0.00	54.30	1	10,153	0.01%
2019/07/01	11	55.44	3	55.30	55.50	8	10,229	0.08%
2019/06/28	1	54.50	1	53.50	54.60	0	10,178	0.00%
2019/06/27	3	55.30	0	0.00	53.70	3	10,264	0.03%
2019/06/26	1	53.60	1	54.00	54.00	0	10,310	0.00%
2019/06/25	1	53.40	1	54.10	54.10	0	10,371	0.00%
2019/06/21	0	0.00	5	53.20	53.10	-5	10,404	-0.05%
2019/06/19	0	0.00	3	53.57	53.40	-3	10,343	-0.03%
2019/06/18	3	52.87	4	51.60	53.40	-1	10,289	-0.01%
2019/06/17	7	53.71	18	54.31	52.70	-11	10,162	-0.11%
2019/06/14	7	55.44	1	56.20	55.00	6	10,109	0.06%
2019/06/13	16	55.13	20	55.22	54.90	-4	10,050	-0.04%
2019/06/12	14	53.44	12	53.59	54.00	2	9,826	0.02%
2019/06/11	4	53.80	22	53.30	53.10	-18	9,808	-0.18%
2019/06/10	15	53.07	5	53.10	52.60	10	9,740	0.10%
2019/06/06	32	52.21	16	51.81	52.70	16	9,728	0.16%
2019/06/05	11	50.21	0	0.00	51.70	11	9,543	0.12%
2019/06/04	3	48.57	2	48.55	48.40	1	9,438	0.01%
2019/05/30	0	0.00	5	47.45	47.45	-5	9,783	-0.05%
2019/05/28	5	47.30	15	46.47	47.30	-10	9,865	-0.10%
2019/05/27	15	45.35	0	0.00	45.60	15	9,886	0.15%
2019/05/24	5	46.00	8	46.99	45.95	-3	9,851	-0.03%
2019/05/23	11	46.97	21	46.93	46.25	-10	9,818	-0.10%
2019/05/20	2	48.10	2	48.90	48.75	0	10,042	0.00%
2019/05/17	21	52.20	6	50.70	49.55	15	9,982	0.15%
2019/05/16	12	52.47	23	52.79	51.70	-11	9,904	-0.11%
2019/05/15	12	51.73	4	51.73	51.60	8	9,874	0.08%
2019/05/14	7	49.46	6	50.05	50.80	1	9,929	0.01%
2019/05/13	9	50.17	1	50.20	50.00	8	10,008	0.08%
2019/05/10	8	51.50	13	50.52	50.00	-5	10,404	-0.05%
2019/05/09	19	52.94	29	52.99	50.50	-10	10,496	-0.10%
2019/05/08	35	53.30	43	53.15	55.00	-8	10,425	-0.08%
2019/05/07	17	51.14	28	52.06	53.70	-11	10,216	-0.11%
2019/05/06	12	51.67	22	50.37	50.00	-10	10,111	-0.10%
2019/05/03	19	51.42	19	51.72	51.70	0	10,062	0.00%
2019/05/02	21	51.01	5	50.90	50.70	16	10,037	0.16%
2019/04/30	5	50.56	11	49.97	51.20	-6	10,095	-0.06%
2019/04/29	14	49.15	19	49.22	49.25	-5	10,047	-0.05%
2019/04/26	4	49.25	0	0.00	48.50	4	10,085	0.04%
2019/04/25	16	48.33	12	48.69	49.10	4	10,291	0.04%
2019/04/24	18	50.15	11	51.62	49.00	7	10,513	0.07%
2019/04/23	3	49.95	3	50.50	50.70	0	10,808	0.00%
2019/04/22	6	50.32	1	49.65	49.70	5	11,100	0.05%
2019/04/19	11	50.22	20	51.31	50.40	-9	11,010	-0.08%
2019/04/18	18	50.52	100	50.11	50.00	-82	10,844	-0.76%
2019/04/17	34	51.07	47	51.69	52.00	-13	10,676	-0.12%
2019/04/16	23	50.92	17	51.41	50.70	6	10,536	0.06%
2019/04/15	39	48.76	78	50.11	51.00	-39	10,281	-0.38%
2019/04/12	108	48.62	105	47.72	46.45	3	9,716	0.03%	大買/大賣/
2019/04/11	7	46.21	20	46.53	46.95	-13	9,029	-0.14%
2019/04/10	6	45.91	0	0.00	45.75	6	8,884	0.07%
2019/04/09	20	46.14	10	45.45	45.45	10	8,873	0.11%
2019/04/08	12	45.48	13	45.41	45.10	-1	8,766	-0.01%
2019/04/03	68	44.74	69	44.98	44.70	-1	8,714	-0.01%
2019/04/02	10	43.97	21	44.09	43.85	-11	8,645	-0.13%
2019/04/01	18	44.67	33	44.54	44.00	-15	8,611	-0.17%
2019/03/29	64	43.70	36	43.98	43.85	28	8,466	0.33%
2019/03/28	11	42.58	100	42.60	41.80	-89	8,339	-1.07%
2019/03/27	80	41.98	0	0.00	42.15	80	8,292	0.96%
2019/03/26	0	0.00	1	41.15	41.40	-1	8,246	-0.01%
2019/03/25	6	40.55	0	0.00	40.80	6	8,317	0.07%
2019/03/22	12	41.71	6	41.63	41.20	6	8,334	0.07%
2019/03/21	1	41.95	0	0.00	42.00	1	8,383	0.01%
2019/03/20	2	41.05	1	41.50	41.10	1	8,350	0.01%
2019/03/19	7	41.12	15	41.36	41.60	-8	8,334	-0.10%
2019/03/18	7	41.06	4	41.11	40.40	3	8,292	0.04%
2019/03/15	7	41.67	10	41.32	41.15	-3	8,266	-0.04%
2019/03/14	10	41.38	0	0.00	41.90	10	8,256	0.12%
2019/03/13	32	40.99	9	40.77	40.80	23	8,263	0.28%
2019/03/12	0	0.00	8	41.75	40.45	-8	8,221	-0.10%
2019/03/11	0	0.00	30	41.53	41.35	-30	8,174	-0.37%
2019/03/08	7	41.87	1	41.95	41.45	6	8,280	0.07%
2019/03/07	5	43.00	26	43.16	42.65	-21	8,253	-0.25%
2019/03/06	96	44.64	6	45.35	43.70	90	8,223	1.09%
2019/03/05	1	44.40	0	0.00	44.25	1	8,029	0.01%
2019/02/27	6	42.95	3	43.02	44.30	3	8,141	0.04%
2019/02/26	7	43.56	0	0.00	43.60	7	8,098	0.09%
2019/02/25	3	43.78	0	0.00	44.45	3	8,177	0.04%
2019/02/22	2	43.85	2	43.45	43.40	0	8,166	0.00%
2019/02/21	2	45.00	1	45.60	44.40	1	8,278	0.01%
2019/02/19	1	44.20	0	0.00	44.20	1	8,137	0.01%
2019/02/18	5	44.95	4	45.05	44.15	1	8,149	0.01%
2019/02/15	10	44.36	2	44.25	44.30	8	8,216	0.10%
2019/02/14	6	45.23	0	0.00	45.10	6	8,225	0.07%
2019/02/13	25	46.49	12	47.35	45.25	13	8,184	0.16%
2019/02/12	17	47.05	18	47.02	46.95	-1	8,142	-0.01%
2019/02/11	26	45.64	37	45.91	48.05	-11	8,166	-0.13%
2019/01/30	2	42.45	24	42.87	43.70	-22	7,777	-0.28%
2019/01/29	38	41.67	51	41.91	40.65	-13	7,542	-0.17%
2019/01/28	2	41.93	27	41.72	41.10	-25	7,297	-0.34%
2019/01/25	10	41.27	7	41.31	40.80	3	7,166	0.04%
2019/01/24	8	41.10	8	41.14	41.25	0	7,083	0.00%
2019/01/23	16	40.56	11	40.80	41.00	5	6,996	0.07%
2019/01/22	9	41.04	7	39.89	39.65	2	6,839	0.03%
2019/01/21	10	41.45	10	41.08	40.30	0	6,699	0.00%
2019/01/18	12	41.11	6	40.51	41.35	6	6,564	0.09%
2019/01/17	25	41.64	22	41.95	40.55	3	6,416	0.05%
2019/01/16	13	40.68	37	40.43	41.15	-24	6,188	-0.39%
2019/01/15	31	38.54	35	38.70	39.60	-4	5,890	-0.07%
2019/01/14	20	36.95	180	36.45	38.20	-160	5,445	-2.94%	大賣/鉅額交易
2019/01/10	0	0.00	3	35.00	35.25	-3	5,104	-0.06%
2019/01/08	32	35.50	0	0.00	35.50	32	5,156	0.62%
2019/01/07	46	35.10	20	35.45	35.05	26	5,120	0.51%
2019/01/04	59	34.58	0	0.00	34.90	59	5,160	1.14%
2019/01/03	37	34.80	0	0.00	34.80	37	5,244	0.71%
2019/01/02	0	0.00	15	35.03	34.40	-15	5,265	-0.28%
2018/12/27	0	0.00	50	33.35	33.20	-50	5,340	-0.94%
2018/12/26	50	32.65	21	33.38	32.65	29	5,456	0.53%
2018/12/25	40	33.19	0	0.00	33.20	40	5,582	0.72%
2018/12/22	21	35.05	0	0.00	34.85	21	5,669	0.37%
2018/12/20	0	0.00	1	35.30	35.70	-1	5,646	-0.02%
2018/12/18	1	36.05	1	35.35	35.25	0	5,647	0.00%
2018/12/14	3	35.58	146	35.49	35.50	-143	5,722	-2.50%	大賣/鉅額交易
2018/12/12	0	0.00	20	34.40	34.80	-20	5,750	-0.35%
2018/12/07	5	34.00	0	0.00	34.30	5	5,914	0.08%
2018/12/06	32	33.83	0	0.00	34.00	32	5,940	0.54%
2018/12/04	1	35.30	2	35.68	35.40	-1	6,055	-0.02%
2018/12/03	62	36.37	102	36.67	36.35	-40	6,100	-0.66%	大賣/
2018/11/29	30	34.90	30	36.00	34.90	0	6,381	0.00%
2018/11/28	0	0.00	32	36.06	35.60	-32	6,722	-0.48%
2018/11/27	3	35.30	13	35.35	35.35	-10	6,715	-0.15%
2018/11/26	30	34.54	2	34.50	34.55	28	6,769	0.41%
2018/11/23	1	33.65	1	33.35	33.10	0	6,853	0.00%
2018/11/22	1	35.00	3	33.90	33.10	-2	6,997	-0.03%
2018/11/21	1	34.55	0	0.00	34.60	1	7,287	0.01%
2018/11/20	3	34.92	0	0.00	34.50	3	7,661	0.04%
2018/11/19	17	35.15	0	0.00	35.25	17	7,658	0.22%
2018/11/15	143	35.00	84	34.88	34.90	59	7,771	0.76%	大買/
2018/11/14	10	34.45	31	34.94	34.75	-21	7,837	-0.27%
2018/11/13	5	34.10	102	33.47	34.25	-97	7,727	-1.26%	大賣/
2018/11/09	104	33.04	3	32.88	33.20	101	7,615	1.33%	大買/鉅額交易
2018/11/08	21	34.94	0	0.00	32.10	21	7,626	0.28%
2018/11/07	1	32.60	1	32.30	33.00	0	7,553	0.00%
2018/11/06	8	32.40	75	31.70	31.95	-67	7,623	-0.88%
2018/11/05	3	32.00	65	31.87	32.40	-62	7,638	-0.81%
2018/11/02	2	30.45	42	31.21	31.20	-40	7,608	-0.53%
2018/11/01	1	30.80	41	30.57	30.65	-40	7,783	-0.51%
2018/10/31	0	0.00	3	29.45	29.50	-3	7,845	-0.04%
2018/10/29	7	27.99	10	27.70	27.70	-3	8,102	-0.04%
2018/10/26	8	29.38	9	28.44	28.25	-1	8,217	-0.01%
2018/10/25	2	29.10	2	29.05	29.00	0	8,398	0.00%
2018/10/24	7	29.39	5	29.40	30.10	2	8,476	0.02%
2018/10/23	10	30.00	10	29.60	29.50	0	8,605	0.00%
2018/10/22	2	29.40	2	29.80	30.55	0	8,882	0.00%
2018/10/17	6	29.33	6	29.70	29.65	0	9,724	0.00%
2018/10/11	4	26.15	2	26.83	26.00	2	9,927	0.02%
2018/10/09	3	28.55	3	28.80	28.80	0	10,178	0.00%
2018/10/05	2	29.30	2	29.20	29.40	0	10,806	0.00%
2018/10/02	0	0.00	1	31.05	31.20	-1	10,818	-0.01%
2018/10/01	35	30.54	2	30.50	30.95	33	10,962	0.30%
2018/09/28	5	31.65	0	0.00	31.70	5	10,991	0.05%
2018/09/26	0	0.00	11	32.39	32.10	-11	11,010	-0.10%
2018/09/25	20	31.70	11	32.14	32.15	9	11,008	0.08%
2018/09/21	0	0.00	1	31.45	31.45	-1	10,954	-0.01%
2018/09/20	19	31.42	8	30.85	30.85	11	10,881	0.10%
2018/09/19	15	32.52	6	32.64	32.25	9	10,713	0.08%
2018/09/18	21	32.62	5	32.88	33.10	16	10,631	0.15%
2018/09/17	20	33.38	0	0.00	33.15	20	10,586	0.19%
2018/09/14	0	0.00	27	34.64	34.25	-27	10,591	-0.25%
2018/09/13	25	32.88	10	32.98	33.20	15	10,476	0.14%
2018/09/12	7	33.20	0	0.00	33.30	7	10,383	0.07%
2018/09/11	3	33.15	13	33.75	34.70	-10	10,325	-0.10%
2018/09/10	17	33.73	0	0.00	33.00	17	10,218	0.17%
2018/09/07	5	33.90	16	34.29	34.60	-11	10,088	-0.11%
2018/09/06	66	35.57	5	34.75	35.00	61	10,124	0.60%
2018/09/05	17	34.63	102	34.54	34.70	-85	9,826	-0.87%	大賣/
2018/09/04	94	34.79	16	34.22	34.10	78	9,652	0.81%
2018/09/03	37	36.13	9	36.58	36.70	28	9,251	0.30%
2018/08/31	5	37.08	35	37.37	36.60	-30	9,128	-0.33%
2018/08/30	57	36.57	24	36.65	36.70	33	8,975	0.37%
2018/08/29	8	37.16	46	37.47	37.35	-38	8,820	-0.43%
2018/08/28	46	37.05	17	35.46	36.70	29	8,635	0.34%
2018/08/27	34	34.57	188	35.09	35.30	-154	8,230	-1.87%	大賣/鉅額交易
2018/08/24	48	32.79	15	32.61	33.10	33	7,915	0.42%
2018/08/23	13	33.10	10	32.35	32.35	3	7,920	0.04%
2018/08/22	10	31.40	11	31.31	32.25	-1	7,714	-0.01%
2018/08/21	15	30.92	27	30.94	31.75	-12	7,654	-0.16%
2018/08/20	17	29.97	3	30.17	30.30	14	7,477	0.19%
2018/08/17	37	30.18	5	30.00	29.70	32	7,456	0.43%
2018/08/16	13	30.10	0	0.00	30.10	13	7,415	0.18%
2018/08/15	16	29.99	0	0.00	29.85	16	7,407	0.22%
2018/08/14	116	29.86	5	30.05	29.65	111	7,324	1.52%	大買/鉅額交易
2018/08/13	10	31.55	5	30.75	30.75	5	7,189	0.07%
2018/08/10	5	32.25	5	31.80	31.80	0	7,032	0.00%
2018/08/08	19	32.46	2	31.93	31.75	17	6,907	0.25%
2018/08/07	4	32.24	1	32.65	32.65	3	6,787	0.04%
2018/08/03	154	32.47	35	32.21	32.20	119	6,627	1.80%	大買/鉅額交易
2018/08/02	40	31.89	4	32.20	32.30	36	6,498	0.55%
2018/08/01	43	32.67	41	31.85	31.85	2	6,373	0.03%
2018/07/31	36	31.93	36	32.00	32.00	0	6,187	0.00%
2018/07/30	53	32.44	25	32.20	32.40	28	6,110	0.46%
2018/07/27	41	31.40	236	32.13	32.00	-195	5,970	-3.27%	大賣/鉅額交易
2018/07/26	221	30.95	224	31.10	31.00	-3	5,694	-0.05%	大買/大賣/
2018/07/25	21	29.61	19	29.58	29.25	2	5,245	0.04%
2018/07/24	86	29.68	21	29.05	29.30	65	5,128	1.27%
2018/07/23	10	27.85	0	0.00	27.95	10	4,781	0.21%
2018/07/20	5	28.57	3	28.35	28.60	2	4,759	0.04%
2018/07/19	9	28.51	2	28.50	28.45	7	4,688	0.15%
2018/07/18	1	28.15	1	28.60	28.60	0	4,648	0.00%
2018/07/17	5	29.20	3	29.07	28.65	2	4,508	0.04%
2018/07/16	11	29.60	3	29.20	28.10	8	4,143	0.19%
2018/07/13	106	28.44	24	28.20	29.30	82	3,897	2.10%	大買/
2018/07/12	202	27.75	240	27.59	27.75	-38	3,424	-1.11%	大買/大賣/
2018/07/09	0	0.00	10	25.70	25.15	-10	2,996	-0.33%
2018/07/06	0	0.00	10	24.25	25.35	-10	2,827	-0.35%
2018/07/05	0	0.00	30	23.89	23.10	-30	2,615	-1.15%
2018/07/04	0	0.00	22	23.81	23.85	-22	2,583	-0.85%
2018/06/29	0	0.00	10	23.05	22.85	-10	2,471	-0.40%
2018/06/25	11	23.84	0	0.00	23.35	11	2,387	0.46%
2018/06/20	10	22.60	0	0.00	22.60	10	2,303	0.43%
2018/06/15	0	0.00	2	23.55	23.50	-2	2,256	-0.09%
2018/06/14	1	24.65	0	0.00	23.60	1	2,236	0.04%
2018/06/13	0	0.00	3	24.35	24.35	-3	2,068	-0.15%
2018/06/11	10	22.85	0	0.00	23.80	10	2,031	0.49%
2018/06/08	10	23.45	0	0.00	23.35	10	2,028	0.49%
2018/06/07	3	24.20	0	0.00	23.70	3	2,010	0.15%
2018/06/04	1	23.45	1	23.60	23.60	0	1,887	0.00%
2018/06/01	1	23.90	0	0.00	23.50	1	1,842	0.05%
2018/05/31	32	23.53	32	23.53	23.65	0	1,706	0.00%
2018/05/24	10	21.75	0	0.00	21.80	10	1,421	0.70%
2018/05/23	6	21.45	0	0.00	21.85	6	1,412	0.42%
2018/05/21	30	21.47	0	0.00	21.90	30	1,311	2.29%
2018/05/08	10	21.95	0	0.00	21.90	10	981	1.02%
2018/05/07	15	22.28	0	0.00	22.50	15	950	1.58%
2018/05/03	0	0.00	2	22.50	21.75	-2	869	-0.23%
2018/04/30	0	0.00	1	21.15	21.15	-1	791	-0.13%
2018/04/20	10	20.55	0	0.00	20.60	10	614	1.63%
2018/04/18	5	20.55	0	0.00	20.60	5	604	0.83%
2018/04/16	15	20.90	0	0.00	20.80	15	594	2.52%
2018/03/30	0	0.00	15	18.97	18.90	-15	601	-2.49%
2018/03/20	10	19.65	0	0.00	19.60	10	619	1.62%
2018/03/19	5	20.05	0	0.00	19.85	5	633	0.79%
2018/03/15	5	20.45	5	20.65	20.65	0	634	0.00%
2018/03/05	1	18.70	0	0.00	18.80	1	560	0.18%
2018/02/07	0	0.00	2	18.75	18.85	-2	621	-0.32%
2018/01/25	0	0.00	1	21.65	21.35	-1	720	-0.14%
2018/01/22	0	0.00	2	21.90	21.80	-2	757	-0.26%
2018/01/17	0	0.00	2	22.15	22.20	-2	748	-0.27%
2018/01/12	0	0.00	1	21.60	21.80	-1	756	-0.13%
2018/01/08	0	0.00	5	22.45	22.40	-5	738	-0.68%
2018/01/04	0	0.00	4	21.00	21.35	-4	699	-0.57%
2018/01/03	0	0.00	5	21.15	20.95	-5	689	-0.73%
2018/01/02	6	20.48	39	20.61	20.95	-33	692	-4.76%