泰鼎-KY (4927)-華南永昌-敦南券商分點個股進出

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－華南永昌-敦南券商分點個股進出

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

華南永昌-敦南券商分點個股進出
華南永昌-敦南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
2024/05/13	3	40.55	0	0.00	40.75	3	749	0.40%
2024/05/03	10	42.31	0	0.00	42.20	10	720	1.39%
2024/05/02	4	41.25	0	0.00	41.90	4	709	0.56%
2024/04/30	3	41.20	0	0.00	41.40	3	705	0.43%
2024/04/29	12	40.05	0	0.00	40.70	12	694	1.73%
2024/04/03	0	0.00	19	39.00	39.00	-19	621	-3.06%
2024/03/13	1	40.40	0	0.00	40.20	1	459	0.22%
2024/03/06	0	43.85	0	0.00	43.75	0	336	0.00%
2024/03/05	1	42.80	0	0.00	42.90	1	301	0.33%
2024/03/04	0	44.60	0	0.00	44.65	0	272	0.00%
2024/02/29	6	46.02	0	0.00	45.90	6	244	2.45%
2024/02/27	3	46.75	0	0.00	46.80	3	224	1.33%
2024/02/26	1	47.80	0	0.00	47.40	1	224	0.45%
2024/02/23	1	49.20	0	0.00	48.80	1	218	0.46%
2024/02/05	2	46.88	0	0.00	47.00	2	211	0.95%
2023/12/07	1	49.90	0	0.00	49.60	1	498	0.20%
2023/09/11	1	55.60	0	0.00	55.10	1	1,192	0.08%
2023/08/31	0	0.00	2	57.50	57.10	-2	1,245	-0.16%
2023/08/28	1	52.70	0	0.00	53.00	1	1,275	0.08%
2023/08/24	1	52.10	0	0.00	52.50	1	1,345	0.07%
2023/08/23	3	52.20	0	0.00	52.30	3	1,377	0.22%
2023/08/22	2	52.60	0	0.00	52.80	2	1,386	0.14%
2023/08/02	2	59.80	0	0.00	58.20	2	1,450	0.14%
2023/07/28	7	63.04	0	0.00	62.40	7	1,434	0.49%
2023/07/04	0	0.00	9	66.72	70.20	-9	1,531	-0.59%
2023/06/26	0	0.00	3	61.20	61.10	-3	1,385	-0.22%
2023/06/14	2	63.05	0	0.00	62.20	2	1,365	0.15%
2023/06/06	0	0.00	49	65.07	64.80	-49	1,326	-3.69%
2023/06/05	0	0.00	3	63.23	63.80	-3	1,275	-0.24%
2023/06/02	0	0.00	4	61.90	61.70	-4	1,245	-0.32%
2023/06/01	1	62.00	1	63.00	62.20	0	1,257	0.00%
2023/05/31	2	62.55	7	62.96	63.00	-5	1,256	-0.40%
2023/05/11	4	55.35	0	0.00	55.10	4	1,200	0.33%
2023/04/25	0	0.00	2	54.80	53.90	-2	1,252	-0.16%
2023/04/24	1	56.30	0	0.00	56.20	1	1,227	0.08%
2023/04/18	3	60.60	0	0.00	60.40	3	1,192	0.25%
2023/04/17	0	0.00	1	61.20	61.40	-1	1,171	-0.09%
2023/04/14	0	0.00	1	61.60	61.70	-1	1,163	-0.09%
2023/04/13	6	61.87	0	0.00	61.50	6	1,151	0.52%
2023/04/12	3	62.43	3	62.70	63.60	0	1,060	0.00%
2023/04/11	2	61.55	2	61.70	62.10	0	976	0.00%
2023/04/10	1	58.60	0	0.00	59.00	1	898	0.11%
2023/04/06	1	58.60	0	0.00	60.10	1	873	0.11%
2023/03/28	1	59.80	0	0.00	59.80	1	878	0.11%
2023/03/27	1	60.10	0	0.00	60.40	1	880	0.11%
2023/03/20	0	58.60	0	0.00	57.70	0	924	0.00%
2023/03/15	3	56.90	0	0.00	56.50	3	950	0.32%
2023/03/14	0	57.10	0	0.00	57.00	0	982	0.00%
2023/03/13	0	0.00	1	57.60	58.60	-1	996	-0.10%
2023/03/09	3	61.10	0	0.00	60.80	3	1,055	0.28%
2023/03/08	3	61.50	0	0.00	61.20	3	1,091	0.27%
2023/03/07	6	61.95	0	0.00	62.30	6	1,128	0.53%
2023/03/06	7	61.63	0	0.00	61.90	7	1,232	0.57%
2023/03/02	3	58.20	0	0.00	58.40	3	1,318	0.23%
2023/02/23	0	0.00	1	63.00	62.80	-1	1,332	-0.08%
2023/02/21	1	64.20	1	64.80	64.50	0	1,383	0.00%
2023/02/20	1	62.90	1.8	64.37	64.90	-0.8	1,384	-0.06%
2023/02/14	2	59.50	0	0.00	59.30	2	1,502	0.13%
2023/02/10	3	59.20	0	0.00	59.00	3	1,645	0.18%
2023/02/02	0	0.00	0.5	59.40	60.20	-0.5	1,864	-0.03%
2023/01/30	0	0.00	0.5	56.50	56.70	-0.5	1,860	-0.03%
2022/12/28	0.5	54.80	0	0.00	53.60	0.5	2,268	0.02%
2022/12/21	0	0.00	1	54.80	54.60	-1	2,345	-0.04%
2022/12/19	0.5	57.10	0	0.00	56.70	0.5	2,384	0.02%
2022/12/07	0	0.00	1	59.30	58.50	-1	2,530	-0.04%
2022/12/05	2	60.80	0	0.00	61.00	2	2,535	0.08%
2022/12/02	0	0.00	1	61.20	60.80	-1	2,533	-0.04%
2022/12/01	0	0.00	0.5	60.70	60.10	-0.5	2,520	-0.02%
2022/11/30	1	59.60	0	0.00	59.90	1	2,559	0.04%
2022/11/28	0	0.00	0.3	58.60	59.30	-0.3	2,579	-0.01%
2022/11/22	1	55.00	1	55.60	55.80	0	2,503	0.00%
2022/11/18	2	56.40	3	55.87	55.30	-1	2,529	-0.04%
2022/11/17	0	0.00	0.5	55.70	55.90	-0.5	2,533	-0.02%
2022/11/16	0	0.00	0.3	55.80	55.20	-0.3	2,568	-0.01%
2022/11/15	5	54.20	10	54.30	54.80	-5	2,672	-0.19%
2022/11/14	5	53.90	0	0.00	54.20	5	2,894	0.17%
2022/11/11	1.8	54.70	0	0.00	53.10	1.8	2,889	0.06%
2022/11/10	0	0.00	242	55.11	55.10	-242	2,772	-8.73%	大賣/鉅額交易
2022/11/09	20	55.60	6	55.80	55.90	14	2,749	0.51%
2022/11/08	104	55.78	62.5	55.26	54.40	41.5	2,707	1.53%	大買/
2022/11/07	32	52.87	3	53.20	53.50	29	2,618	1.11%
2022/11/04	102	53.16	1	53.00	53.50	101	2,589	3.90%	大買/鉅額交易
2022/11/03	33	51.93	0	0.00	53.10	33	2,522	1.31%
2022/11/02	2	51.40	3.5	52.01	51.90	-1.5	2,493	-0.06%
2022/11/01	1	50.70	0	0.00	50.70	1	2,461	0.04%
2022/10/31	0.5	49.50	0	0.00	49.40	0.5	2,456	0.02%
2022/10/19	10	52.85	0	0.00	51.60	10	2,364	0.42%
2022/10/13	0	0.00	7	46.77	46.25	-7	2,233	-0.31%
2022/10/07	0	0.00	3	52.83	52.60	-3	2,173	-0.14%
2022/10/05	3.5	52.06	0.5	52.40	51.70	3	2,183	0.14%
2022/09/28	0.5	50.50	0	0.00	49.50	0.5	2,208	0.02%
2022/09/26	0	0.00	1	51.20	51.30	-1	2,288	-0.04%
2022/09/22	0.3	56.28	0	0.00	55.70	0.3	2,257	0.01%
2022/09/15	14	60.21	12	59.76	60.30	2	2,236	0.09%
2022/09/12	2	57.75	2	57.75	58.00	0	2,208	0.00%
2022/09/08	2	57.00	0	0.00	57.70	2	2,238	0.09%
2022/09/07	2	56.80	0	0.00	56.60	2	2,244	0.09%
2022/09/06	0	0.00	5	60.20	58.10	-5	2,278	-0.22%
2022/09/05	13.5	57.80	0	0.00	57.80	13.5	2,240	0.60%
2022/09/01	0	0.00	1	60.30	60.50	-1	2,218	-0.05%
2022/08/30	0	0.00	0.5	61.20	61.10	-0.5	2,198	-0.02%
2022/08/29	1.5	58.90	0	0.00	59.20	1.5	2,140	0.07%
2022/08/25	0	0.00	1	59.30	59.00	-1	2,116	-0.05%
2022/08/23	1	60.90	0	0.00	60.90	1	2,081	0.05%
2022/08/22	0	0.00	2.2	62.97	62.80	-2.2	2,037	-0.11%
2022/08/19	41	62.02	6	60.48	62.30	35	1,915	1.83%
2022/08/01	6	60.62	0	0.00	59.70	6	1,819	0.33%
2022/07/28	12	60.49	0	0.00	60.80	12	1,940	0.62%
2022/07/27	1	60.90	5	60.90	61.30	-4	1,973	-0.20%
2022/07/20	19	63.94	5	64.00	63.40	14	2,054	0.68%
2022/07/08	13	65.50	0	0.00	65.80	13	2,316	0.56%
2022/07/05	1	64.10	1	62.70	64.70	0	2,343	0.00%
2022/07/01	1	66.60	0	0.00	65.60	1	2,296	0.04%
2022/06/28	1	73.60	1	72.60	72.60	0	2,469	0.00%
2022/06/23	2	70.80	0	0.00	71.70	2	2,678	0.07%
2022/06/22	0	0.00	2	72.45	71.40	-2	2,769	-0.07%
2022/06/20	4	74.15	1	74.40	72.90	3	3,030	0.10%
2022/06/17	3	71.70	0	0.00	74.00	3	3,136	0.10%
2022/06/16	1	75.00	1	76.10	74.50	0	3,133	0.00%
2022/06/15	2	77.00	0	0.00	75.70	2	3,125	0.06%
2022/06/14	1	79.00	0	0.00	78.50	1	3,095	0.03%
2022/06/13	4	79.85	3	80.30	79.70	1	3,072	0.03%
2022/06/10	0	0.00	3	82.90	83.20	-3	3,034	-0.10%
2022/06/06	4	86.50	0	0.00	86.30	4	3,077	0.13%
2022/06/01	0	0.00	1	91.30	89.80	-1	3,228	-0.03%
2022/05/31	1	88.30	0	0.00	91.20	1	3,297	0.03%
2022/05/27	9	88.22	8	87.30	87.20	1	3,390	0.03%
2022/05/25	3	88.50	5	87.92	88.60	-2	3,438	-0.06%
2022/05/24	6	90.77	6	91.58	88.60	0	3,449	0.00%
2022/05/19	1	90.80	1	90.40	91.70	0	3,504	0.00%
2022/05/09	0	0.00	2	101.00	97.20	-2	3,928	-0.05%
2022/05/06	4	100.75	0	0.00	99.70	4	4,134	0.10%
2022/05/05	0	0.00	3	103.83	104.00	-3	4,176	-0.07%
2022/05/04	0	0.00	5	100.40	100.00	-5	4,157	-0.12%
2022/04/28	2	93.90	2	94.30	93.90	0	4,311	0.00%
2022/04/27	1	93.00	0	0.00	94.00	1	4,363	0.02%
2022/04/26	4	93.13	4	91.55	94.30	0	4,393	0.00%
2022/04/25	3	93.37	0	0.00	94.80	3	4,461	0.07%
2022/04/22	17	97.85	7	97.41	94.50	10	4,492	0.22%
2022/04/21	0	0.00	4	104.88	105.00	-4	4,436	-0.09%
2022/04/20	4	104.00	0	0.00	105.00	4	4,574	0.09%
2022/04/12	0	0.00	1	99.40	102.00	-1	5,471	-0.02%
2022/04/08	1	102.50	0	0.00	101.00	1	5,619	0.02%
2022/04/01	4	105.00	3	103.83	103.50	1	5,968	0.02%
2022/03/31	11	105.64	0	0.00	106.00	11	6,026	0.18%
2022/03/28	0	0.00	14	105.00	105.50	-14	6,557	-0.21%
2022/03/25	0	0.00	36	106.03	104.50	-36	6,734	-0.53%
2022/03/24	0	0.00	1	107.50	107.50	-1	6,998	-0.01%
2022/03/23	1	103.50	0	0.00	102.50	1	7,083	0.01%
2022/03/22	3	102.67	3	101.50	102.50	0	7,145	0.00%
2022/03/11	1	94.40	1	94.40	94.60	0	7,133	0.00%
2022/03/07	4	90.45	4	89.78	90.80	0	7,944	0.00%
2022/03/04	1	92.60	42	94.80	92.30	-41	8,202	-0.50%
2022/03/03	1	95.80	11	96.10	96.00	-10	8,209	-0.12%
2022/03/02	5	99.30	0	0.00	98.60	5	8,153	0.06%
2022/03/01	5	100.00	1	100.00	99.90	4	8,161	0.05%
2022/02/25	2	99.15	2	99.10	99.40	0	8,214	0.00%
2022/02/24	1	99.50	0	0.00	100.50	1	8,294	0.01%
2022/02/23	0	0.00	1	102.50	104.00	-1	8,512	-0.01%
2022/02/22	4	101.88	4	101.63	101.00	0	8,698	0.00%
2022/02/21	0	0.00	1	103.50	104.00	-1	8,755	-0.01%
2022/02/18	3	104.00	1	103.00	103.00	2	8,839	0.02%
2022/02/17	1	105.00	3	106.00	104.00	-2	8,972	-0.02%
2022/02/16	1	106.50	0	0.00	105.50	1	9,115	0.01%
2022/02/15	1	103.00	4	104.25	102.00	-3	9,329	-0.03%
2022/02/14	3	103.67	1	106.50	102.00	2	9,571	0.02%
2022/02/11	2	106.25	0	0.00	107.00	2	9,870	0.02%
2022/02/09	1	103.00	1	105.00	105.50	0	10,128	0.00%
2022/02/08	2	105.75	10	105.50	105.50	-8	10,138	-0.08%
2022/01/24	2	119.25	1	120.50	119.00	1	10,245	0.01%
2022/01/18	1	128.50	2	126.25	123.00	-1	10,409	-0.01%
2022/01/17	3	124.83	2	125.00	127.50	1	10,437	0.01%
2022/01/14	1	126.00	1	125.50	126.00	0	10,538	0.00%
2022/01/13	4	120.88	0	0.00	122.50	4	10,540	0.04%
2022/01/12	6	129.67	6	125.92	126.50	0	10,553	0.00%
2022/01/11	8	130.06	10	131.10	129.00	-2	10,539	-0.02%
2022/01/10	7	126.50	7	130.50	129.00	0	10,515	0.00%
2022/01/07	19	131.97	5	130.50	125.00	14	10,675	0.13%
2022/01/06	12	133.88	11	131.50	137.00	1	10,737	0.01%
2022/01/05	9	129.83	12	129.88	128.50	-3	10,568	-0.03%
2022/01/04	8	132.19	37	130.61	132.50	-29	10,402	-0.28%
2022/01/03	2	134.50	0	0.00	134.50	2	10,361	0.02%
2021/12/30	7	129.29	7	130.14	130.50	0	10,330	0.00%
2021/12/29	7	125.93	7	127.64	129.00	0	10,231	0.00%
2021/12/28	2	124.25	6	125.75	127.00	-4	10,118	-0.04%
2021/12/24	27	125.44	38	125.14	123.00	-11	10,005	-0.11%
2021/12/23	4	122.88	19	128.03	129.00	-15	9,825	-0.15%
2021/12/22	12	116.79	10	117.40	117.50	2	9,611	0.02%
2021/12/21	16	114.53	16	115.00	118.00	0	9,542	0.00%
2021/12/20	5	111.10	11	112.32	114.00	-6	9,781	-0.06%
2021/12/17	0	0.00	12	105.25	108.00	-12	9,552	-0.13%
2021/12/16	2	102.25	1	102.00	102.50	1	9,333	0.01%
2021/12/15	0	0.00	3	96.07	96.00	-3	9,206	-0.03%
2021/12/14	5	95.20	0	0.00	94.20	5	9,242	0.05%
2021/12/08	0	0.00	10	95.61	95.40	-10	9,715	-0.10%
2021/12/07	12	94.71	0	0.00	93.60	12	10,136	0.12%
2021/12/06	3	96.33	5	96.56	95.60	-2	10,457	-0.02%
2021/12/03	9	95.89	16	96.09	96.30	-7	10,554	-0.07%
2021/12/02	29	98.26	25	98.75	98.30	4	10,616	0.04%
2021/12/01	36	106.64	15	104.77	103.00	21	10,358	0.20%
2021/11/30	12	111.33	7	111.07	114.00	5	10,353	0.05%
2021/11/29	4	100.88	3	99.27	104.00	1	10,326	0.01%
2021/11/24	11	99.64	0	0.00	101.50	11	10,336	0.11%
2021/11/23	0	0.00	22	103.61	99.00	-22	10,249	-0.21%
2021/11/22	18	102.22	23	105.63	102.50	-5	10,121	-0.05%
2021/11/19	25	104.14	26	107.52	103.00	-1	9,883	-0.01%
2021/11/18	0	0.00	0	103.00	103.00	0	9,661	0.00%
2021/11/17	4	101.75	4	100.88	103.00	0	9,585	0.00%
2021/11/16	39	99.10	7	98.31	100.50	32	9,481	0.34%
2021/11/15	113	103.18	8	104.87	103.50	105	9,310	1.13%	大買/鉅額交易
2021/11/12	19	99.75	10	100.39	98.90	9	9,148	0.10%
2021/11/11	5	97.12	6	97.67	101.50	-1	8,880	-0.01%
2021/11/10	12	92.40	12	92.97	92.30	0	8,609	0.00%
2021/11/09	22	88.64	21	89.66	93.60	1	8,228	0.01%
2021/11/05	4	82.93	4	81.48	85.00	0	7,842	0.00%
2021/11/04	7	83.57	8	83.29	84.80	-1	7,630	-0.01%
2021/11/03	6	78.23	30	79.07	79.90	-24	7,371	-0.33%
2021/11/02	25	77.00	0	0.00	76.30	25	7,284	0.34%
2021/11/01	0	0.00	45	79.08	80.00	-45	7,196	-0.63%
2021/10/29	10	76.30	0	0.00	78.00	10	7,122	0.14%
2021/10/28	0	0.00	0	74.60	74.40	0	7,055	0.00%
2021/10/26	9	75.48	9	75.71	75.10	0	6,952	0.00%
2021/10/25	0	0.00	1	80.60	77.50	-1	6,781	-0.01%
2021/10/22	15	81.93	7	82.11	80.80	8	6,653	0.12%
2021/10/21	2	79.10	4	79.18	78.20	-2	6,455	-0.03%
2021/10/20	3	79.53	2	79.70	77.90	1	6,355	0.02%
2021/10/19	45	78.05	45	78.48	78.50	0	6,208	0.00%
2021/10/18	14	76.11	16	75.73	77.30	-2	6,132	-0.03%
2021/10/15	13	75.77	13	75.82	76.00	0	6,050	0.00%
2021/10/14	3	72.70	1	73.60	73.90	2	5,766	0.03%
2021/10/13	20	71.25	0	0.00	70.80	20	5,597	0.36%
2021/10/12	0	71.40	0	0.00	72.00	0	5,590	0.00%
2021/10/08	0	0.00	20	70.84	70.80	-20	5,584	-0.36%
2021/10/07	6	70.63	6	70.42	70.80	0	5,641	0.00%
2021/10/06	0	0.00	30	68.70	68.70	-30	5,580	-0.54%
2021/10/05	3	65.70	3	66.57	68.70	0	5,539	0.00%
2021/10/04	11	66.18	0	0.00	65.00	11	5,466	0.20%
2021/10/01	4	65.95	4	65.85	65.10	0	5,413	0.00%
2021/09/30	30	69.00	0	0.00	68.00	30	5,326	0.56%
2021/09/29	1	69.70	2	69.65	69.50	-1	5,269	-0.02%
2021/09/28	17	72.39	29	73.47	72.60	-12	5,202	-0.23%
2021/09/27	28	74.36	26	73.87	73.10	2	5,041	0.04%
2021/09/24	14	70.41	27	70.77	71.30	-13	4,553	-0.29%
2021/09/23	10	68.85	0	0.00	69.00	10	4,403	0.23%
2021/09/22	2	69.00	13	68.73	68.30	-11	4,354	-0.25%
2021/09/16	12	67.53	12	67.65	67.00	0	4,227	0.00%
2021/09/15	15	68.01	8	68.53	68.90	7	4,143	0.17%
2021/09/14	21	71.45	48	70.85	70.30	-27	3,902	-0.69%
2021/09/13	45	71.75	11	72.30	73.00	34	3,808	0.89%
2021/09/10	36	72.15	32	72.32	73.10	4	3,676	0.11%
2021/09/09	19	70.98	24	70.70	71.50	-5	3,227	-0.15%
2021/09/08	23	66.87	1	68.50	66.80	22	2,827	0.78%
2021/09/07	5	67.56	20	69.12	69.90	-15	2,656	-0.56%
2021/09/06	11	68.06	13	68.19	68.40	-2	2,407	-0.08%
2021/09/03	12	70.09	28	70.10	70.50	-16	2,298	-0.70%
2021/09/02	17	67.30	14	68.11	68.60	3	1,979	0.15%
2021/09/01	0	0.00	9	64.18	65.80	-9	1,608	-0.56%
2021/08/31	7	61.34	3	61.83	62.00	4	1,458	0.27%
2021/08/27	1	59.00	0	0.00	59.10	1	1,419	0.07%
2021/08/26	0	60.50	0	0.00	59.50	0	1,426	0.00%
2021/08/25	0	60.70	0	0.00	60.70	0	1,433	0.00%
2021/07/19	1	60.00	0	0.00	59.80	1	2,021	0.05%
2021/07/15	1	64.30	0	0.00	64.30	1	2,037	0.05%
2021/06/29	0	0.00	3	61.23	61.00	-3	2,223	-0.13%
2021/06/18	0	0.00	2	59.75	59.90	-2	2,215	-0.09%
2021/05/28	0	0.00	8	55.80	55.70	-8	2,548	-0.31%
2021/05/24	8	54.80	2	53.50	53.70	6	2,607	0.23%
2021/05/20	2	50.30	0	0.00	50.40	2	2,601	0.08%
2021/05/19	1	51.20	1	51.70	51.90	0	2,594	0.00%
2021/05/14	1	49.30	0	0.00	49.50	1	2,540	0.04%
2021/05/13	3	51.23	0	0.00	50.80	3	2,494	0.12%
2021/05/12	1	55.50	1	55.90	55.20	0	2,437	0.00%
2021/05/11	1	61.30	0	0.00	61.30	1	2,407	0.04%
2021/05/07	0	0.00	5	68.30	68.80	-5	2,344	-0.21%
2021/05/04	3	64.60	2	65.30	65.80	1	2,472	0.04%
2021/05/03	1	65.70	0	0.00	65.20	1	2,493	0.04%
2021/04/29	1	67.00	0	0.00	66.80	1	2,494	0.04%
2021/04/28	0	0.00	3	68.50	67.80	-3	2,506	-0.12%
2021/04/27	0	0.00	1	67.10	67.50	-1	2,459	-0.04%
2021/04/26	1	67.10	0	0.00	67.00	1	2,471	0.04%
2021/04/22	3	68.13	1	68.10	66.80	2	2,524	0.08%
2021/04/21	1	67.50	0	0.00	67.90	1	2,556	0.04%
2021/04/19	0	0.00	1	67.30	67.20	-1	2,565	-0.04%
2021/04/16	6	65.25	0	0.00	65.90	6	2,547	0.24%
2021/04/14	4	62.03	8	62.46	62.00	-4	2,567	-0.16%
2021/04/13	5	64.80	2	64.60	64.30	3	2,516	0.12%
2021/04/09	0	0.00	1	67.20	66.50	-1	2,482	-0.04%
2021/04/08	1	66.70	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	7	67.21	1	67.00	66.80	6	2,449	0.24%
2021/04/01	3	67.23	0	0.00	66.70	3	2,460	0.12%
2021/03/30	1	67.00	0	0.00	67.00	1	2,504	0.04%
2021/03/23	2	66.70	0	0.00	66.70	2	2,720	0.07%
2021/03/11	2	68.00	0	0.00	68.10	2	2,887	0.07%
2021/03/10	1	67.80	8	68.33	67.70	-7	2,882	-0.24%
2021/03/08	0	0.00	6	68.87	67.90	-6	2,871	-0.21%
2021/03/05	2	68.30	1	68.40	68.60	1	2,898	0.03%
2021/03/04	1	68.20	0	0.00	68.20	1	2,914	0.03%
2021/03/03	11	71.46	0	0.00	71.10	11	2,864	0.38%
2021/03/02	3	71.80	9	72.00	71.00	-6	2,890	-0.21%
2021/02/25	2	70.45	2	71.00	71.10	0	2,857	0.00%
2021/02/22	1	71.10	1	71.70	71.20	0	2,930	0.00%
2021/02/19	2	70.75	0	0.00	71.20	2	2,941	0.07%
2021/02/18	5	71.00	2	71.45	71.20	3	2,978	0.10%
2021/02/17	1	69.00	1	69.40	69.30	0	3,011	0.00%
2021/02/05	0	70.60	0	0.00	68.00	0	2,993	0.00%
2021/02/04	1	66.60	0	0.00	66.70	1	3,002	0.03%
2021/02/03	1	67.20	1	67.70	67.00	0	3,045	0.00%
2021/02/01	0	0.00	1	67.40	67.90	-1	3,032	-0.03%
2021/01/27	18	70.11	14	70.76	71.70	4	3,027	0.13%
2021/01/26	1	68.70	0	0.00	68.60	1	2,911	0.03%
2021/01/25	2	69.60	1	69.60	69.00	1	2,864	0.03%
2021/01/22	0	0.00	1	68.40	68.40	-1	2,838	-0.04%
2021/01/21	1	67.80	0	0.00	67.90	1	2,850	0.04%
2021/01/18	1	67.40	1	68.10	68.40	0	2,847	0.00%
2021/01/15	9	70.07	0	0.00	68.90	9	2,838	0.32%
2021/01/14	0	0.00	1	70.70	70.90	-1	2,786	-0.04%
2021/01/12	0	0.00	2	67.40	66.70	-2	2,719	-0.07%
2021/01/11	4	68.35	1	68.60	68.90	3	2,692	0.11%
2021/01/08	1	67.90	0	0.00	67.50	1	2,673	0.04%
2021/01/06	5	68.50	0	0.00	68.30	5	2,634	0.19%
2020/12/31	3	68.50	0	0.00	68.60	3	2,582	0.12%
2020/12/30	3	68.30	0	0.00	68.70	3	2,597	0.12%
2020/12/25	9	68.68	0	0.00	68.80	9	2,581	0.35%
2020/12/24	0	0.00	4	70.52	70.20	-4	2,571	-0.16%
2020/12/23	0	0.00	6	69.15	69.50	-6	2,559	-0.23%
2020/12/22	0	0.00	3	68.00	67.60	-3	2,576	-0.12%
2020/12/21	1	69.30	2	69.80	68.30	-1	2,515	-0.04%
2020/12/18	3	70.40	0	0.00	70.50	3	2,586	0.12%
2020/12/17	15	71.44	0	0.00	71.40	15	2,588	0.58%
2020/12/16	2	71.60	0	0.00	72.00	2	2,632	0.08%
2020/12/15	0	0.00	2	71.30	71.60	-2	2,710	-0.07%
2020/12/14	6	72.20	0	0.00	72.90	6	2,740	0.22%
2020/12/10	1	76.50	2	75.60	74.60	-1	2,880	-0.03%
2020/12/09	2	78.00	2	78.30	77.70	0	2,954	0.00%
2020/12/07	0	0.00	2	77.60	77.30	-2	2,949	-0.07%
2020/12/01	0	0.00	5	82.78	83.40	-5	2,889	-0.17%
2020/11/20	2	82.40	0	0.00	82.90	2	2,874	0.07%
2020/11/19	2	82.20	2	82.65	82.40	0	2,877	0.00%
2020/11/18	2	82.45	0	0.00	82.40	2	2,826	0.07%
2020/11/16	16	81.27	18	81.40	81.80	-2	2,855	-0.07%
2020/11/12	1	78.00	0	0.00	79.00	1	2,857	0.03%
2020/11/09	0	0.00	3	78.87	78.50	-3	2,982	-0.10%
2020/11/06	2	78.50	7	78.60	78.50	-5	3,079	-0.16%
2020/10/30	1	75.50	0	0.00	74.10	1	3,595	0.03%
2020/10/28	0	0.00	5	75.60	75.40	-5	3,735	-0.13%
2020/10/27	5	73.88	0	0.00	74.30	5	3,751	0.13%
2020/10/26	1	73.80	0	0.00	72.80	1	3,789	0.03%
2020/10/21	0	0.00	1	72.60	72.90	-1	4,023	-0.02%
2020/10/14	1	72.00	0	0.00	71.90	1	4,355	0.02%
2020/10/13	7	71.37	5	71.50	71.70	2	4,480	0.04%
2020/10/12	7	71.87	0	0.00	72.00	7	4,540	0.15%
2020/10/06	0	0.00	26	72.87	71.70	-26	4,641	-0.56%
2020/10/05	3	71.80	0	0.00	73.00	3	4,684	0.06%
2020/09/23	9	79.38	9	78.51	77.30	0	5,685	0.00%
2020/09/18	26	77.90	0	0.00	77.00	26	5,673	0.46%
2020/09/15	0	0.00	1	75.00	77.10	-1	5,684	-0.02%
2020/09/14	1	73.70	1	74.80	74.20	0	5,814	0.00%
2020/09/11	0	0.00	7	70.03	71.00	-7	5,733	-0.12%
2020/09/04	0	0.00	6	70.83	71.70	-6	6,164	-0.10%
2020/09/03	6	71.15	2	72.00	71.10	4	6,194	0.06%
2020/09/02	1	70.90	1	71.60	70.80	0	6,193	0.00%
2020/09/01	1	70.90	0	0.00	71.00	1	6,217	0.02%
2020/08/31	0	0.00	5	71.40	72.30	-5	6,318	-0.08%
2020/08/28	1	70.90	1	71.40	70.80	0	6,344	0.00%
2020/08/26	0	0.00	5	71.50	71.10	-5	6,367	-0.08%
2020/08/25	3	72.60	0	0.00	72.10	3	6,399	0.05%
2020/08/24	8	72.56	0	0.00	72.60	8	6,414	0.12%
2020/08/21	0	0.00	1	71.70	72.40	-1	6,432	-0.02%
2020/08/20	1	70.50	6	69.82	70.50	-5	6,500	-0.08%
2020/08/17	14	76.05	19	75.64	76.20	-5	6,804	-0.07%
2020/08/12	8	73.43	1	73.60	73.20	7	7,304	0.10%
2020/08/10	2	74.70	5	75.50	74.40	-3	7,261	-0.04%
2020/08/07	10	77.13	0	0.00	76.30	10	7,369	0.14%
2020/08/05	1	82.00	1	78.01	83.10	0	7,623	0.00%
2020/08/04	8	75.89	5	74.24	75.80	3	7,502	0.04%
2020/08/03	5	77.70	0	0.00	73.70	5	7,519	0.07%
2020/07/28	0	0.00	3	81.20	82.00	-3	8,007	-0.04%
2020/07/27	0	0.00	1	80.70	80.00	-1	7,992	-0.01%
2020/07/24	6	81.27	1	80.70	80.80	5	8,093	0.06%
2020/07/22	1	81.90	4	82.18	82.40	-3	8,100	-0.04%
2020/07/21	1	82.10	0	0.00	81.80	1	8,102	0.01%
2020/07/17	25	78.81	25	79.55	78.90	0	8,302	0.00%
2020/07/16	4	79.70	3	79.20	79.60	1	8,376	0.01%
2020/07/15	1	78.70	0	0.00	78.00	1	8,442	0.01%
2020/07/14	0	0.00	1	78.00	78.70	-1	8,504	-0.01%
2020/07/13	3	78.10	10	79.25	77.70	-7	8,523	-0.08%
2020/07/10	1	77.70	0	0.00	77.70	1	8,572	0.01%
2020/07/09	13	81.88	12	82.83	81.10	1	8,601	0.01%
2020/07/08	4	81.25	21	80.52	81.60	-17	8,613	-0.20%
2020/07/07	6	78.58	32	80.15	79.80	-26	8,630	-0.30%
2020/07/06	3	79.87	19	80.28	78.90	-16	8,763	-0.18%
2020/07/03	21	78.44	28	78.98	78.00	-7	8,994	-0.08%
2020/07/02	26	74.93	49	75.92	79.40	-23	8,939	-0.26%
2020/07/01	2	71.35	1	72.30	72.20	1	8,738	0.01%
2020/06/30	0	0.00	2	68.80	69.10	-2	8,712	-0.02%
2020/06/29	1	69.70	2	69.20	69.10	-1	8,739	-0.01%
2020/06/24	15	70.80	7	71.00	70.80	8	8,718	0.09%
2020/06/23	1	70.70	2	71.80	70.60	-1	8,835	-0.01%
2020/06/22	24	72.26	25	72.88	72.30	-1	8,839	-0.01%
2020/06/19	18	72.45	37	72.29	73.60	-19	8,860	-0.21%
2020/06/18	6	69.17	0	0.00	69.40	6	8,725	0.07%
2020/06/17	39	69.50	13	69.64	69.00	26	8,838	0.29%
2020/06/16	4	70.18	8	69.24	70.60	-4	8,860	-0.05%
2020/06/15	13	67.66	12	68.05	67.30	1	8,868	0.01%
2020/06/12	0	0.00	30	66.94	67.60	-30	9,014	-0.33%
2020/06/11	0	0.00	10	67.15	65.20	-10	9,095	-0.11%
2020/06/10	10	65.70	10	66.10	67.00	0	9,153	0.00%
2020/06/09	20	66.80	0	0.00	66.20	20	9,234	0.22%
2020/06/08	5	67.20	0	0.00	67.00	5	9,341	0.05%
2020/06/05	14	67.30	0	0.00	67.30	14	9,400	0.15%
2020/06/04	0	0.00	19	69.92	69.80	-19	9,466	-0.20%
2020/06/03	0	0.00	7	69.20	70.20	-7	9,620	-0.07%
2020/06/01	2	70.20	13	69.41	69.60	-11	9,816	-0.11%
2020/05/28	0	0.00	5	68.50	68.10	-5	10,032	-0.05%
2020/05/27	5	67.80	0	0.00	68.10	5	10,091	0.05%
2020/05/26	44	69.68	6	69.43	68.20	38	10,310	0.37%
2020/05/25	12	70.32	9	71.01	72.50	3	10,445	0.03%
2020/05/22	16	70.63	10	71.72	69.70	6	10,475	0.06%
2020/05/21	34	68.26	35	69.70	71.50	-1	10,464	-0.01%
2020/05/20	36	64.04	26	63.58	65.00	10	10,220	0.10%
2020/05/19	7	62.40	5	62.06	62.90	2	10,586	0.02%
2020/05/18	0	0.00	5	59.80	60.80	-5	10,586	-0.05%
2020/05/15	6	60.87	1	60.80	60.80	5	10,820	0.05%
2020/05/14	1	62.70	34	62.78	60.60	-33	11,202	-0.29%
2020/05/13	5	62.04	5	62.32	61.90	0	11,770	0.00%
2020/05/12	32	62.73	23	63.13	62.10	9	12,247	0.07%
2020/05/11	0	0.00	13	59.95	61.40	-13	12,047	-0.11%
2020/05/08	10	60.02	11	59.87	60.20	-1	12,006	-0.01%
2020/05/07	15	60.51	20	60.72	60.10	-5	12,034	-0.04%
2020/05/06	9	58.49	14	58.79	58.60	-5	11,835	-0.04%
2020/05/05	5	55.80	10	56.10	55.60	-5	11,633	-0.04%
2020/05/04	18	55.00	4	55.40	55.10	14	11,850	0.12%
2020/04/30	3	55.80	4	56.00	56.30	-1	11,923	-0.01%
2020/04/29	24	57.27	4	57.88	56.30	20	12,041	0.17%
2020/04/28	16	55.96	10	56.28	57.20	6	12,202	0.05%
2020/04/27	4	54.15	0	0.00	54.00	4	12,135	0.03%
2020/04/24	2	54.60	0	0.00	54.00	2	12,214	0.02%
2020/04/23	8	56.23	7	56.10	54.60	1	12,367	0.01%
2020/04/22	21	54.66	21	54.86	55.90	0	12,442	0.00%
2020/04/21	7	54.23	45	54.23	54.00	-38	12,394	-0.31%
2020/04/20	8	53.40	43	53.82	53.40	-35	12,231	-0.29%
2020/04/17	35	52.38	4	53.40	52.00	31	12,138	0.26%
2020/04/16	7	52.77	10	52.71	53.40	-3	12,063	-0.02%
2020/04/15	14	53.48	7	53.53	53.00	7	12,025	0.06%
2020/04/14	7	53.01	5	53.88	54.00	2	11,926	0.02%
2020/04/13	6	53.75	21	53.81	53.10	-15	11,862	-0.13%
2020/04/10	27	52.61	5	52.92	52.50	22	11,721	0.19%
2020/04/09	25	52.98	26	53.13	52.80	-1	11,677	-0.01%
2020/04/08	61	49.88	56	50.82	51.80	5	11,479	0.04%
2020/04/06	16	42.93	0	0.00	44.00	16	10,970	0.15%
2020/03/27	0	0.00	13	52.12	48.40	-13	10,907	-0.12%
2020/03/26	2	51.40	2	50.60	51.80	0	10,903	0.00%
2020/03/25	29	52.31	27	53.36	51.40	2	10,937	0.02%
2020/03/24	13	52.52	13	52.58	52.50	0	10,937	0.00%
2020/03/23	5	52.09	5	52.12	51.00	0	10,976	0.00%
2020/03/19	10	50.70	17	49.05	47.20	-7	10,721	-0.07%
2020/03/18	56	51.67	48	51.63	50.50	8	10,591	0.08%
2020/03/17	25	48.50	12	49.90	49.15	13	10,397	0.13%
2020/03/16	7	47.94	40	48.77	46.55	-33	10,242	-0.32%
2020/03/13	28	46.49	0	0.00	49.45	28	10,142	0.28%
2020/03/11	2	55.70	1	55.90	54.20	1	9,966	0.01%
2020/03/10	29	54.19	45	53.65	55.20	-16	9,869	-0.16%
2020/03/09	31	57.70	38	57.27	55.00	-7	9,664	-0.07%
2020/03/06	103	57.75	101	57.79	57.60	2	9,457	0.02%	大買/大賣/
2020/03/05	4	57.45	2	57.60	56.90	2	9,328	0.02%
2020/03/04	0	0.00	5	56.50	56.70	-5	9,246	-0.05%
2020/03/03	24	58.04	3	58.33	57.90	21	9,238	0.23%
2020/03/02	11	56.20	1	56.50	56.00	10	9,054	0.11%
2020/02/27	40	57.80	42	57.73	55.40	-2	8,973	-0.02%
2020/02/26	39	57.73	29	57.56	57.10	10	8,663	0.12%
2020/02/25	5	56.14	5	56.30	55.90	0	8,348	0.00%
2020/02/24	13	56.42	23	56.88	55.70	-10	8,210	-0.12%
2020/02/21	22	55.65	5	55.40	55.50	17	8,069	0.21%
2020/02/20	32	55.40	56	55.68	55.50	-24	7,975	-0.30%
2020/02/19	23	57.53	6	57.93	58.20	17	7,523	0.23%
2020/02/18	12	59.05	25	58.65	57.20	-13	7,427	-0.18%
2020/02/17	80	60.95	46	60.86	59.70	34	7,168	0.47%
2020/02/14	93	57.92	96	57.92	60.30	-3	6,726	-0.04%
2020/02/13	40	55.50	59	55.56	54.90	-19	6,002	-0.32%
2020/02/12	37	53.25	141	53.12	52.40	-104	5,496	-1.89%	大賣/鉅額交易
2020/02/11	8	51.93	3	52.37	52.00	5	5,386	0.09%
2020/02/10	20	52.18	16	52.18	51.30	4	5,538	0.07%
2020/02/07	23	52.25	23	51.94	52.00	0	5,440	0.00%
2020/02/06	16	53.25	31	52.63	53.60	-15	5,321	-0.28%
2020/02/05	40	52.77	42	53.01	52.60	-2	5,214	-0.04%
2020/02/04	21	51.89	3	52.70	51.70	18	4,944	0.36%
2020/02/03	49	52.18	67	51.67	52.70	-18	4,849	-0.37%
2020/01/31	87	52.22	64	52.70	53.30	23	4,686	0.49%
2020/01/30	11	49.83	12	49.95	49.80	-1	4,367	-0.02%
2020/01/20	6	51.00	6	50.80	51.00	0	4,231	0.00%
2020/01/17	8	50.31	21	50.29	50.30	-13	4,153	-0.31%
2020/01/16	23	48.78	25	48.67	49.20	-2	3,998	-0.05%
2020/01/15	6	47.75	0	0.00	47.20	6	3,778	0.16%
2020/01/14	5	46.45	0	0.00	46.60	5	3,766	0.13%
2020/01/13	0	0.00	1	46.65	46.65	-1	3,761	-0.03%
2020/01/09	0	0.00	2	45.30	45.30	-2	3,831	-0.05%
2020/01/08	6	44.28	0	0.00	44.20	6	3,898	0.15%
2020/01/06	2	45.50	0	0.00	45.65	2	3,964	0.05%
2020/01/03	5	46.50	0	0.00	46.30	5	4,085	0.12%
2020/01/02	6	47.16	18	46.79	47.25	-12	4,108	-0.29%
2019/12/30	2	46.20	0	0.00	46.05	2	4,311	0.05%
2019/12/27	1	46.80	15	46.71	46.85	-14	4,271	-0.33%
2019/12/26	17	46.51	3	46.38	46.05	14	4,260	0.33%
2019/12/25	11	47.89	10	48.00	47.20	1	4,222	0.02%
2019/12/24	1	47.50	7	47.92	47.70	-6	4,240	-0.14%
2019/12/23	10	46.99	67	47.17	47.60	-57	4,127	-1.38%
2019/12/20	26	46.03	47	45.87	46.00	-21	3,987	-0.53%
2019/12/19	22	46.38	30	46.37	46.50	-8	3,933	-0.20%
2019/12/18	4	44.30	21	45.54	45.10	-17	3,831	-0.44%
2019/12/17	0	0.00	7	43.87	44.10	-7	3,703	-0.19%
2019/12/16	6	43.59	0	0.00	44.00	6	3,732	0.16%
2019/12/13	3	44.25	15	44.26	43.70	-12	3,946	-0.30%
2019/12/12	2	42.85	4	43.35	43.45	-2	3,953	-0.05%
2019/12/11	0	0.00	1	42.65	42.65	-1	4,085	-0.02%
2019/12/10	1	42.75	0	0.00	42.55	1	4,116	0.02%
2019/12/09	34	42.71	3	43.90	42.60	31	4,163	0.74%
2019/12/02	1	43.45	0	0.00	42.65	1	4,603	0.02%
2019/11/29	0	0.00	3	44.62	43.75	-3	4,658	-0.06%
2019/11/28	0	0.00	5	44.53	44.80	-5	4,686	-0.11%
2019/11/20	11	43.14	1	43.15	43.15	10	5,080	0.20%
2019/11/19	8	43.86	8	44.50	43.60	0	5,197	0.00%
2019/11/18	1	44.20	1	44.30	44.30	0	5,226	0.00%
2019/11/14	0	0.00	3	41.65	41.65	-3	5,387	-0.06%
2019/11/12	0	0.00	2	42.90	43.20	-2	5,495	-0.04%
2019/11/11	3	42.83	5	42.96	42.10	-2	5,660	-0.04%
2019/11/08	21	44.31	29	44.37	43.85	-8	5,702	-0.14%
2019/11/07	21	44.10	15	43.93	44.45	6	5,784	0.10%
2019/11/05	1	42.35	0	0.00	42.25	1	6,001	0.02%
2019/11/04	5	42.80	0	0.00	42.55	5	6,228	0.08%
2019/11/01	1	42.85	0	0.00	43.10	1	6,305	0.02%
2019/10/31	3	43.57	2	43.40	43.25	1	6,445	0.02%
2019/10/30	1	42.50	1	43.15	43.15	0	6,554	0.00%
2019/10/29	0	0.00	2	42.65	42.25	-2	6,586	-0.03%
2019/10/28	0	0.00	1	42.40	42.30	-1	6,674	-0.01%
2019/10/25	3	43.33	0	0.00	42.65	3	6,713	0.04%
2019/10/24	3	43.23	13	43.26	43.40	-10	6,710	-0.15%
2019/10/23	6	42.50	0	0.00	42.50	6	6,712	0.09%
2019/10/22	2	43.65	6	43.03	42.75	-4	6,735	-0.06%
2019/10/21	0	0.00	1	42.80	42.55	-1	6,731	-0.01%
2019/10/18	0	0.00	8	42.88	42.85	-8	6,792	-0.12%
2019/10/17	1	41.15	1	41.55	41.50	0	6,731	0.00%
2019/10/15	0	0.00	1	40.00	40.60	-1	6,821	-0.01%
2019/10/09	15	38.61	4	38.59	38.85	11	6,895	0.16%
2019/10/08	8	42.01	6	41.43	41.05	2	6,871	0.03%
2019/10/07	3	42.47	3	42.47	42.30	0	6,886	0.00%
2019/10/02	8	42.40	8	42.01	42.40	0	6,962	0.00%
2019/10/01	13	42.20	3	41.82	42.20	10	6,981	0.14%
2019/09/27	4	41.70	4	41.93	42.05	0	6,999	0.00%
2019/09/24	18	44.04	3	44.70	43.80	15	7,262	0.21%
2019/09/23	33	44.38	11	44.45	44.30	22	7,290	0.30%
2019/09/20	13	43.75	10	43.94	43.85	3	7,379	0.04%
2019/09/19	29	43.66	5	43.76	43.60	24	7,393	0.32%
2019/09/18	28	43.73	8	43.97	43.40	20	7,383	0.27%
2019/09/17	19	45.36	2	45.35	45.20	17	7,202	0.24%
2019/09/16	20	45.54	11	46.40	44.85	9	7,215	0.12%
2019/09/12	22	46.87	0	0.00	46.70	22	7,126	0.31%
2019/09/11	18	47.03	0	0.00	47.15	18	7,212	0.25%
2019/09/10	24	46.50	6	46.35	46.85	18	7,338	0.25%
2019/09/09	65	47.24	9	48.34	46.70	56	7,411	0.76%
2019/09/06	0	0.00	2	51.70	51.50	-2	7,243	-0.03%
2019/09/05	3	50.90	0	0.00	51.40	3	7,472	0.04%
2019/09/03	4	51.05	1	50.50	50.50	3	7,592	0.04%
2019/09/02	1	50.70	0	0.00	51.70	1	7,645	0.01%
2019/08/28	2	50.30	0	0.00	50.60	2	7,921	0.03%
2019/08/27	4	51.50	0	0.00	51.00	4	7,869	0.05%
2019/08/26	1	52.20	6	52.48	51.30	-5	7,858	-0.06%
2019/08/23	6	53.75	1	54.00	53.60	5	7,771	0.06%
2019/08/22	0	0.00	2	54.80	54.90	-2	7,731	-0.03%
2019/08/21	11	54.40	7	54.34	54.20	4	7,650	0.05%
2019/08/20	8	55.31	3	55.07	55.00	5	7,684	0.07%
2019/08/19	11	55.18	12	55.17	55.20	-1	7,690	-0.01%
2019/08/16	5	53.26	10	53.00	53.20	-5	7,605	-0.07%
2019/08/15	9	54.18	8	54.26	53.90	1	7,544	0.01%
2019/08/14	10	54.80	25	55.32	54.60	-15	7,517	-0.20%
2019/08/13	3	53.33	0	0.00	53.10	3	7,466	0.04%
2019/08/12	0	0.00	1	54.40	54.40	-1	7,543	-0.01%
2019/08/08	9	56.03	8	56.23	56.50	1	7,500	0.01%
2019/08/07	28	53.05	39	53.18	52.80	-11	7,291	-0.15%
2019/08/06	27	52.57	26	52.72	53.80	1	7,271	0.01%
2019/08/05	7	51.90	8	51.58	50.70	-1	7,113	-0.01%
2019/08/02	13	53.42	13	53.41	52.70	0	7,225	0.00%
2019/08/01	7	52.67	20	52.83	53.00	-13	7,491	-0.17%
2019/07/31	2	51.60	3	51.87	51.60	-1	7,711	-0.01%
2019/07/30	8	51.18	17	51.21	51.50	-9	7,891	-0.11%
2019/07/26	8	49.80	3	49.58	49.60	5	8,083	0.06%
2019/07/25	2	49.60	0	0.00	49.85	2	8,164	0.02%
2019/07/24	0	0.00	5	49.50	49.40	-5	8,324	-0.06%
2019/07/23	41	49.90	18	49.82	49.80	23	8,400	0.27%
2019/07/22	6	50.51	3	50.97	50.70	3	8,389	0.04%
2019/07/18	19	49.44	1	49.35	49.00	18	8,547	0.21%
2019/07/17	3	50.00	0	0.00	50.10	3	8,531	0.04%
2019/07/16	4	50.95	2	51.75	50.70	2	8,540	0.02%
2019/07/15	6	52.00	6	52.05	51.90	0	8,616	0.00%
2019/07/12	4	51.38	14	51.16	51.50	-10	8,738	-0.11%
2019/07/11	1	50.30	4	50.50	50.70	-3	8,819	-0.03%
2019/07/10	14	50.25	6	50.60	50.20	8	9,016	0.09%
2019/07/09	3	49.98	2	50.08	49.85	1	9,495	0.01%
2019/07/08	3	50.40	0	0.00	50.60	3	10,127	0.03%
2019/07/05	2	51.75	2	51.95	51.70	0	10,138	0.00%
2019/07/04	25	52.35	25	52.45	52.10	0	10,181	0.00%
2019/07/03	13	52.42	13	52.67	51.70	0	10,261	0.00%
2019/07/02	1	54.40	2	55.50	54.30	-1	10,153	-0.01%
2019/07/01	4	55.30	3	55.17	55.50	1	10,229	0.01%
2019/06/28	16	54.49	20	54.56	54.60	-4	10,178	-0.04%
2019/06/27	17	54.68	16	54.73	53.70	1	10,264	0.01%
2019/06/26	7	54.13	7	54.13	54.00	0	10,310	0.00%
2019/06/25	1	53.90	1	54.10	54.10	0	10,371	0.00%
2019/06/24	1	53.50	3	54.13	54.30	-2	10,411	-0.02%
2019/06/21	1	53.80	2	54.00	53.10	-1	10,404	-0.01%
2019/06/20	8	54.55	6	54.38	54.30	2	10,366	0.02%
2019/06/19	37	53.91	37	53.88	53.40	0	10,343	0.00%
2019/06/18	20	51.92	37	52.03	53.40	-17	10,289	-0.17%
2019/06/17	20	53.15	44	53.13	52.70	-24	10,162	-0.24%
2019/06/14	30	55.78	16	55.39	55.00	14	10,109	0.14%
2019/06/13	90	55.37	101	55.27	54.90	-11	10,050	-0.11%	大賣/
2019/06/12	32	53.97	31	53.94	54.00	1	9,826	0.01%
2019/06/11	3	53.70	9	53.73	53.10	-6	9,808	-0.06%
2019/06/10	25	52.89	26	52.86	52.60	-1	9,740	-0.01%
2019/06/06	67	52.31	53	52.40	52.70	14	9,728	0.14%
2019/06/05	20	50.90	40	51.02	51.70	-20	9,543	-0.21%
2019/06/04	4	47.34	6	48.26	48.40	-2	9,438	-0.02%
2019/06/03	28	47.46	18	47.57	47.35	10	9,508	0.11%
2019/05/31	13	48.24	3	48.27	48.20	10	9,800	0.10%
2019/05/30	0	0.00	1	47.30	47.45	-1	9,783	-0.01%
2019/05/29	3	47.55	5	47.77	47.50	-2	9,802	-0.02%
2019/05/28	1	46.00	1	46.05	47.30	0	9,865	0.00%
2019/05/27	17	45.14	4	45.71	45.60	13	9,886	0.13%
2019/05/24	10	46.57	9	45.84	45.95	1	9,851	0.01%
2019/05/23	10	47.16	9	47.41	46.25	1	9,818	0.01%
2019/05/22	1	49.75	0	0.00	48.95	1	9,878	0.01%
2019/05/20	13	48.74	14	48.50	48.75	-1	10,042	-0.01%
2019/05/17	34	51.63	36	51.86	49.55	-2	9,982	-0.02%
2019/05/16	9	52.27	25	52.68	51.70	-16	9,904	-0.16%
2019/05/15	21	51.80	26	51.67	51.60	-5	9,874	-0.05%
2019/05/14	2	50.10	7	48.99	50.80	-5	9,929	-0.05%
2019/05/13	3	49.90	33	49.82	50.00	-30	10,008	-0.30%
2019/05/10	29	50.80	9	50.55	50.00	20	10,404	0.19%
2019/05/09	82	53.36	46	52.19	50.50	36	10,496	0.34%
2019/05/08	19	53.22	85	53.61	55.00	-66	10,425	-0.63%
2019/05/07	11	52.42	22	51.77	53.70	-11	10,216	-0.11%
2019/05/06	36	50.48	15	51.09	50.00	21	10,111	0.21%
2019/05/03	8	51.64	34	51.86	51.70	-26	10,062	-0.26%
2019/05/02	25	50.50	0	0.00	50.70	25	10,037	0.25%
2019/04/30	15	50.14	34	50.70	51.20	-19	10,095	-0.19%
2019/04/29	12	49.65	4	49.50	49.25	8	10,047	0.08%
2019/04/26	6	48.61	6	48.83	48.50	0	10,085	0.00%
2019/04/25	42	48.79	38	48.75	49.10	4	10,291	0.04%
2019/04/23	0	0.00	1	49.85	50.70	-1	10,808	-0.01%
2019/04/19	31	50.84	41	50.97	50.40	-10	11,010	-0.09%
2019/04/18	10	50.74	27	50.82	50.00	-17	10,844	-0.16%
2019/04/17	38	51.13	14	51.04	52.00	24	10,676	0.22%
2019/04/16	47	51.22	5	51.12	50.70	42	10,536	0.40%
2019/04/15	33	49.90	67	49.84	51.00	-34	10,281	-0.33%
2019/04/12	69	48.82	97	48.82	46.45	-28	9,716	-0.29%
2019/04/11	18	46.59	17	46.50	46.95	1	9,029	0.01%
2019/04/10	5	45.66	4	45.30	45.75	1	8,884	0.01%
2019/04/09	6	45.63	4	45.55	45.45	2	8,873	0.02%
2019/04/08	16	45.45	17	45.31	45.10	-1	8,766	-0.01%
2019/04/03	11	45.08	16	44.53	44.70	-5	8,714	-0.06%
2019/04/02	2	44.65	30	44.15	43.85	-28	8,645	-0.32%
2019/04/01	12	45.16	15	44.85	44.00	-3	8,611	-0.03%
2019/03/29	2	43.88	5	43.61	43.85	-3	8,466	-0.04%
2019/03/28	5	42.04	5	42.46	41.80	0	8,339	0.00%
2019/03/27	9	41.80	0	0.00	42.15	9	8,292	0.11%
2019/03/26	15	41.68	1	41.65	41.40	14	8,246	0.17%
2019/03/21	1	40.90	0	0.00	42.00	1	8,383	0.01%
2019/03/20	5	41.38	0	0.00	41.10	5	8,350	0.06%
2019/03/19	2	41.70	0	0.00	41.60	2	8,334	0.02%
2019/03/15	2	41.60	2	41.15	41.15	0	8,266	0.00%
2019/03/14	22	41.17	0	0.00	41.90	22	8,256	0.27%
2019/03/13	17	40.89	2	40.60	40.80	15	8,263	0.18%
2019/03/12	12	41.67	2	41.23	40.45	10	8,221	0.12%
2019/03/11	11	41.52	1	41.60	41.35	10	8,174	0.12%
2019/03/07	2	43.53	1	42.65	42.65	1	8,253	0.01%
2019/03/06	6	45.48	12	45.30	43.70	-6	8,223	-0.07%
2019/03/05	40	43.93	1	44.25	44.25	39	8,029	0.49%
2019/03/04	1	44.25	1	44.70	44.40	0	8,107	0.00%
2019/02/27	2	42.80	7	43.90	44.30	-5	8,141	-0.06%
2019/02/25	2	43.40	0	0.00	44.45	2	8,177	0.02%
2019/02/22	1	43.50	2	43.58	43.40	-1	8,166	-0.01%
2019/02/21	25	45.53	4	44.73	44.40	21	8,278	0.25%
2019/02/20	1	44.00	10	44.44	45.00	-9	8,215	-0.11%
2019/02/15	6	44.23	0	0.00	44.30	6	8,216	0.07%
2019/02/14	1	45.35	3	45.35	45.10	-2	8,225	-0.02%
2019/02/13	3	46.93	8	45.25	45.25	-5	8,184	-0.06%
2019/02/12	2	46.95	2	46.95	46.95	0	8,142	0.00%
2019/02/11	21	47.48	16	46.34	48.05	5	8,166	0.06%
2019/01/30	2	40.65	25	41.63	43.70	-23	7,777	-0.30%
2019/01/29	16	40.74	1	42.15	40.65	15	7,542	0.20%
2019/01/28	0	0.00	2	41.68	41.10	-2	7,297	-0.03%
2019/01/25	3	40.85	1	41.70	40.80	2	7,166	0.03%
2019/01/24	18	41.13	14	41.11	41.25	4	7,083	0.06%
2019/01/23	2	40.40	4	40.39	41.00	-2	6,996	-0.03%
2019/01/22	5	40.13	4	40.48	39.65	1	6,839	0.01%
2019/01/21	2	41.15	0	0.00	40.30	2	6,699	0.03%
2019/01/18	24	40.87	29	41.12	41.35	-5	6,564	-0.08%
2019/01/17	24	41.60	34	41.38	40.55	-10	6,416	-0.16%
2019/01/16	31	40.54	19	40.68	41.15	12	6,188	0.19%
2019/01/15	41	38.83	44	38.96	39.60	-3	5,890	-0.05%
2019/01/14	17	36.32	28	36.86	38.20	-11	5,445	-0.20%
2019/01/10	0	35.00	0	0.00	35.25	0	5,104	0.00%
2019/01/04	0	0.00	1	34.90	34.90	-1	5,160	-0.02%
2019/01/03	0	0.00	2	34.80	34.80	-2	5,244	-0.04%
2019/01/02	2	35.20	6	34.85	34.40	-4	5,265	-0.08%
2018/12/28	6	34.55	3	34.55	34.55	3	5,266	0.06%
2018/12/26	1	32.95	0	0.00	32.65	1	5,456	0.02%
2018/12/25	2	33.50	4	33.13	33.20	-2	5,582	-0.04%
2018/12/24	2	34.58	2	34.55	34.55	0	5,528	0.00%
2018/12/22	0	0.00	2	34.85	34.85	-2	5,669	-0.04%
2018/12/19	3	35.38	10	35.20	35.20	-7	5,620	-0.12%
2018/12/18	5	35.81	9	35.69	35.25	-4	5,647	-0.07%
2018/12/17	0	0.00	1	35.65	35.65	-1	5,602	-0.02%
2018/12/14	1	35.65	0	0.00	35.50	1	5,722	0.02%
2018/12/12	0	0.00	15	34.30	34.80	-15	5,750	-0.26%
2018/12/07	7	34.16	2	34.30	34.30	5	5,914	0.08%
2018/12/05	0	0.00	1	35.40	35.40	-1	5,959	-0.02%
2018/12/04	37	35.56	0	0.00	35.40	37	6,055	0.61%
2018/12/03	4	36.73	25	36.77	36.35	-21	6,100	-0.34%
2018/11/30	4	35.28	4	35.50	35.50	0	6,288	0.00%
2018/11/29	7	35.71	6	34.90	34.90	1	6,381	0.02%
2018/11/28	24	35.84	4	35.60	35.60	20	6,722	0.30%
2018/11/27	11	35.36	0	0.00	35.35	11	6,715	0.16%
2018/11/26	0	34.40	0	0.00	34.55	0	6,769	0.00%
2018/11/23	13	33.37	0	0.00	33.10	13	6,853	0.19%
2018/11/22	10	34.87	9	33.10	33.10	1	6,997	0.01%
2018/11/20	4	35.00	5	34.50	34.50	-1	7,661	-0.01%
2018/11/19	4	34.95	4	35.25	35.25	0	7,658	0.00%
2018/11/16	4	34.60	4	34.55	34.55	0	7,754	0.00%
2018/11/15	4	34.70	10	34.84	34.90	-6	7,771	-0.08%
2018/11/14	2	34.60	5	34.68	34.75	-3	7,837	-0.04%
2018/11/12	0	0.00	1	33.45	33.45	-1	7,645	-0.01%
2018/11/09	2	33.10	1	33.20	33.20	1	7,615	0.01%
2018/11/08	2	33.90	1	33.70	32.10	1	7,626	0.01%
2018/11/07	0	0.00	18	32.34	33.00	-18	7,553	-0.24%
2018/11/05	0	0.00	21	32.11	32.40	-21	7,638	-0.27%
2018/10/25	1	29.35	0	0.00	29.00	1	8,398	0.01%
2018/10/24	0	0.00	1	29.80	30.10	-1	8,476	-0.01%
2018/10/15	1	27.80	1	28.40	28.40	0	9,824	0.00%
2018/10/12	3	27.25	0	0.00	27.80	3	9,868	0.03%
2018/10/09	0	0.00	1	28.85	28.80	-1	10,178	-0.01%
2018/10/08	20	29.80	0	0.00	29.45	20	10,380	0.19%
2018/10/05	0	0.00	5	29.10	29.40	-5	10,806	-0.05%
2018/10/04	15	30.93	0	0.00	30.30	15	10,989	0.14%
2018/10/03	1.5	32.00	5	32.50	32.00	-3.5	10,902	-0.03%
2018/10/02	10	30.95	0	0.00	31.20	10	10,818	0.09%
2018/10/01	1	30.35	1	30.55	30.95	0	10,962	0.00%
2018/09/28	0	0.00	10	31.85	31.70	-10	10,991	-0.09%
2018/09/27	0	0.00	2	32.15	32.25	-2	10,989	-0.02%
2018/09/26	2	32.15	2	32.10	32.10	0	11,010	0.00%
2018/09/25	4	31.55	4	31.88	32.15	0	11,008	0.00%
2018/09/21	9	31.59	14	31.38	31.45	-5	10,954	-0.05%
2018/09/20	8	31.45	0	0.00	30.85	8	10,881	0.07%
2018/09/19	8	33.34	10	32.51	32.25	-2	10,713	-0.02%
2018/09/18	2	32.35	2	33.10	33.10	0	10,631	0.00%
2018/09/17	4	33.58	4	33.15	33.15	0	10,586	0.00%
2018/09/14	4	33.75	4	34.00	34.25	0	10,591	0.00%
2018/09/13	2	33.60	2	33.20	33.20	0	10,476	0.00%
2018/09/12	4	33.85	5	33.30	33.30	-1	10,383	-0.01%
2018/09/11	3	33.57	2	33.95	34.70	1	10,325	0.01%
2018/09/10	2	32.50	2	32.75	33.00	0	10,218	0.00%
2018/09/07	1	34.30	1	34.60	34.60	0	10,088	0.00%
2018/09/06	6	35.53	16	35.50	35.00	-10	10,124	-0.10%
2018/09/05	1	34.50	17	34.24	34.70	-16	9,826	-0.16%
2018/09/04	26	35.48	5	34.10	34.10	21	9,652	0.22%
2018/09/03	7	36.33	7	36.63	36.70	0	9,251	0.00%
2018/08/31	5	36.60	6	37.00	36.60	-1	9,128	-0.01%
2018/08/30	2	37.00	2	36.70	36.70	0	8,975	0.00%
2018/08/29	4	36.80	5	36.86	37.35	-1	8,820	-0.01%
2018/08/28	10	35.55	17	36.15	36.70	-7	8,635	-0.08%
2018/08/27	4	34.81	18	34.90	35.30	-14	8,230	-0.17%
2018/08/24	5	33.05	3	32.75	33.10	2	7,915	0.03%
2018/08/23	16	32.31	25	32.92	32.35	-9	7,920	-0.11%
2018/08/21	5	31.75	14	31.80	31.75	-9	7,654	-0.12%
2018/08/20	0	0.00	10	30.35	30.30	-10	7,477	-0.13%
2018/08/15	0	0.00	2	29.85	29.85	-2	7,407	-0.03%
2018/08/14	33	30.56	0	0.00	29.65	33	7,324	0.45%
2018/08/10	5	32.20	5	32.60	31.80	0	7,032	0.00%
2018/08/09	0	0.00	2	32.00	31.90	-2	6,961	-0.03%
2018/08/08	13	32.98	5	31.60	31.75	8	6,907	0.12%
2018/08/07	0	0.00	1	32.15	32.65	-1	6,787	-0.01%
2018/08/01	0	0.00	6	31.75	31.85	-6	6,373	-0.09%
2018/07/27	2	32.00	12	31.83	32.00	-10	5,970	-0.17%
2018/07/26	0	0.00	44	32.01	31.00	-44	5,694	-0.77%
2018/07/25	3	29.38	0	0.00	29.25	3	5,245	0.06%
2018/07/24	8	29.49	0	0.00	29.30	8	5,128	0.16%
2018/07/23	5	27.75	0	0.00	27.95	5	4,781	0.10%
2018/07/20	0	0.00	4	28.05	28.60	-4	4,759	-0.08%
2018/07/19	10	28.30	2	28.65	28.45	8	4,688	0.17%
2018/07/18	2	28.05	6	27.98	28.60	-4	4,648	-0.09%
2018/07/17	6	29.65	7	29.22	28.65	-1	4,508	-0.02%
2018/07/16	8	29.25	5	28.70	28.10	3	4,143	0.07%
2018/07/13	7	27.76	16	28.93	29.30	-9	3,897	-0.23%
2018/07/12	0	0.00	1	26.00	27.75	-1	3,424	-0.03%
2018/07/10	1	25.00	0	0.00	24.90	1	3,074	0.03%
2018/07/09	5	25.65	9	25.32	25.15	-4	2,996	-0.13%
2018/07/06	0	0.00	1	24.00	25.35	-1	2,827	-0.04%
2018/07/05	2	23.10	0	0.00	23.10	2	2,615	0.08%
2018/07/04	8	23.72	0	23.85	23.85	8	2,583	0.31%
2018/06/14	10	23.70	0	0.00	23.60	10	2,236	0.45%
2018/06/07	0	0.00	1	24.15	23.70	-1	2,010	-0.05%
2018/06/01	0	0.00	11	24.55	23.50	-11	1,842	-0.60%
2018/05/31	11	23.60	11	23.55	23.65	0	1,706	0.00%
2018/05/28	0	0.00	5	21.90	21.85	-5	1,464	-0.34%
2018/05/22	10	22.15	0	0.00	22.10	10	1,367	0.73%
2018/05/14	16	21.26	0	0.00	21.25	16	1,155	1.39%
2018/05/04	0	0.00	10	22.73	22.45	-10	913	-1.09%
2018/05/03	0	0.00	23	22.71	21.75	-23	869	-2.64%
2018/04/26	0	0.00	15	22.10	21.35	-15	770	-1.95%
2018/04/09	0	18.85	0	0.00	18.85	0	578	0.00%
2018/04/03	0	18.80	0	0.00	18.95	0	598	0.00%
2018/03/30	0	18.90	0	0.00	18.90	0	601	0.00%
2018/03/29	0	18.95	0	0.00	18.95	0	608	0.00%
2018/03/28	0	18.90	0	0.00	18.90	0	619	0.00%
2018/03/27	0	18.70	0	0.00	18.80	0	621	0.00%
2018/03/13	0	18.60	0	0.00	18.80	0	560	0.00%
2018/03/12	0	18.80	0	0.00	18.80	0	568	0.00%
2018/03/09	0	18.85	0	0.00	18.90	0	570	0.00%
2018/03/08	0	18.85	0	0.00	18.85	0	570	0.00%
2018/03/07	0	18.80	0	0.00	18.80	0	566	0.00%
2018/03/06	0	18.85	0	0.00	18.75	0	562	0.00%
2018/03/02	0	18.90	0	0.00	18.80	0	557	0.00%
2018/01/18	15	22.15	0	0.00	22.10	15	759	1.98%
2018/01/10	3	21.60	0	0.00	21.20	3	759	0.40%
2018/01/09	5	22.15	0	0.00	22.00	5	746	0.67%
2018/01/08	1	22.30	0	0.00	22.40	1	738	0.13%