泰鼎-KY (4927)-元大-鑫永和券商分點個股進出

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
40.00
漲跌
▼0.10
漲幅
-0.25%
成交量
3,800張
產業
上市電子零組件類股▼0.60%
482人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

泰鼎-KY (4927)籌碼相關－元大-鑫永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-鑫永和券商分點個股進出
元大-鑫永和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	1	41.60	0	0.00	41.50	1	748	0.13%
2024/05/14	1	41.15	0	0.00	41.35	1	748	0.13%
2024/05/02	1	41.55	0	0.00	41.90	1	709	0.14%
2024/04/30	1	41.30	0	0.00	41.40	1	705	0.14%
2024/04/26	1	39.55	0	0.00	39.20	1	685	0.15%
2024/04/17	1	39.45	0	0.00	39.75	1	670	0.15%
2024/04/16	1	38.80	0	0.00	38.05	1	667	0.15%
2024/04/15	1	39.85	0	0.00	39.65	1	654	0.15%
2024/04/12	3	39.65	0	0.00	39.35	3	649	0.46%
2024/04/11	3	39.87	0	0.00	39.75	3	643	0.47%
2024/03/08	0	42.45	0	0.00	42.35	0	378	0.00%
2024/03/06	0	43.75	0	0.00	43.75	0	336	0.00%
2024/01/15	0	0.00	2	48.70	49.30	-2	317	-0.63%
2023/09/06	0	0.00	1	58.40	57.00	-1	1,200	-0.08%
2023/09/05	1	59.50	0	0.00	60.10	1	1,176	0.08%
2023/08/31	1	57.60	1	57.10	57.10	0	1,245	0.00%
2023/08/30	4	56.93	2	57.55	56.60	2	1,275	0.16%
2023/08/18	0	0.00	1	51.80	51.60	-1	1,391	-0.07%
2023/07/26	0	0.00	36	62.02	61.90	-36	1,431	-2.52%
2023/07/14	0	0.00	10	66.20	66.00	-10	1,433	-0.70%
2023/07/07	10	65.76	0	0.00	66.80	10	1,574	0.64%
2023/07/04	1	70.70	0.2	65.80	70.20	0.8	1,531	0.05%
2023/06/30	0	0.00	15	62.43	63.20	-15	1,386	-1.08%
2023/06/26	0	0.00	1	61.40	61.10	-1	1,385	-0.07%
2023/06/05	0	0.00	0.2	62.00	63.80	-0.2	1,275	-0.01%
2023/05/29	0	0.00	6	60.60	60.80	-6	1,232	-0.49%
2023/05/26	0	0.00	10	61.20	60.80	-10	1,213	-0.82%
2023/05/22	0	0.00	2.1	61.50	61.50	-2.1	1,318	-0.16%
2023/05/19	0	0.00	10.1	60.00	59.60	-10.1	1,270	-0.79%
2023/05/17	2	59.90	0.1	59.80	59.70	1.9	1,244	0.15%
2023/05/16	70	57.20	0	0.00	57.20	70	1,197	5.85%
2023/05/08	0	0.00	1	54.60	55.30	-1	1,226	-0.08%
2023/05/02	0	55.20	0	0.00	54.90	0	1,263	0.00%
2023/04/21	3	58.23	0	0.00	56.70	3	1,227	0.24%
2023/04/18	0	0.00	15	61.20	60.40	-15	1,192	-1.26%
2023/04/13	0.1	62.20	1	61.20	61.50	-0.9	1,151	-0.08%
2023/04/12	0	0.00	0	61.90	63.60	0	1,060	0.00%
2023/04/11	4	62.00	0	0.00	62.10	4	976	0.41%
2023/03/16	5	55.50	0	0.00	56.00	5	932	0.54%
2023/03/13	0	0.00	1	57.70	58.60	-1	996	-0.10%
2023/03/10	0	0.00	0	60.00	59.00	0	1,031	0.00%
2023/03/02	0	58.30	0	0.00	58.40	0	1,318	0.00%
2023/02/24	1.1	61.97	0	0.00	61.10	1.1	1,335	0.09%
2023/02/23	0.1	62.20	0	0.00	62.80	0.1	1,332	0.01%
2023/02/20	0	0.00	0.1	63.00	64.90	-0.1	1,384	0.00%
2023/02/17	0	0.00	1	60.59	61.60	-1	1,339	-0.08%
2023/02/09	0	0.00	0	60.40	60.00	0	1,678	0.00%
2023/01/30	1	56.80	1	56.10	56.70	0	1,860	0.00%
2023/01/13	0.2	55.13	1	55.20	54.80	-0.9	1,930	-0.04%
2023/01/04	2	53.85	0	0.00	53.50	2	2,166	0.09%
2022/12/20	0.1	54.60	0	0.00	55.10	0.1	2,360	0.00%
2022/12/06	0	59.70	0	0.00	59.50	0	2,550	0.00%
2022/12/05	0	0.00	8	61.00	61.00	-8	2,535	-0.32%
2022/12/02	0	0.00	6.1	61.76	60.80	-6.1	2,533	-0.24%
2022/12/01	0	0.00	1	60.30	60.10	-1	2,520	-0.04%
2022/11/30	0	0.00	5	59.96	59.90	-5	2,559	-0.20%
2022/11/29	5	58.68	0	0.00	59.50	5	2,584	0.19%
2022/11/28	0	0.00	16	59.41	59.30	-16	2,579	-0.62%
2022/11/25	2	57.25	0	0.00	57.00	2	2,496	0.08%
2022/11/24	8	58.20	3	57.77	58.40	5	2,494	0.20%
2022/11/22	1	55.20	2	55.50	55.80	-1	2,503	-0.04%
2022/11/21	1	54.60	0	0.00	54.30	1	2,511	0.04%
2022/11/18	1	55.00	1	57.10	55.30	0	2,529	0.00%
2022/11/17	0	0.00	1	55.80	55.90	-1	2,533	-0.04%
2022/11/16	1.1	55.05	2	55.90	55.20	-0.9	2,568	-0.04%
2022/11/15	0.1	54.20	0	0.00	54.80	0.1	2,672	0.00%
2022/11/10	1	54.80	0	0.00	55.10	1	2,772	0.04%
2022/11/09	1	54.90	1	55.70	55.90	0	2,749	0.00%
2022/11/08	1	54.60	0	0.00	54.40	1	2,707	0.04%
2022/11/04	0	0.00	5	53.60	53.50	-5	2,589	-0.19%
2022/11/03	5	53.10	0	0.00	53.10	5	2,522	0.20%
2022/11/02	1	51.30	0	0.00	51.90	1	2,493	0.04%
2022/10/31	0	0.00	1	49.60	49.40	-1	2,456	-0.04%
2022/10/28	1	48.30	0	0.00	48.30	1	2,476	0.04%
2022/10/21	0	0.00	18	50.02	50.30	-18	2,409	-0.75%
2022/10/20	10	50.20	17	50.30	50.30	-7	2,390	-0.29%
2022/10/19	25	51.74	0	0.00	51.60	25	2,364	1.06%
2022/10/18	25	50.86	25	51.72	51.50	0	2,275	0.00%
2022/10/17	0	0.00	1	49.45	49.45	-1	2,245	-0.04%
2022/10/14	0	0.00	1	48.45	49.15	-1	2,239	-0.04%
2022/10/13	2	48.03	0	0.00	46.25	2	2,233	0.09%
2022/10/11	3.1	50.38	0	0.00	48.85	3.1	2,200	0.14%
2022/10/07	0	0.00	3	53.13	52.60	-3	2,173	-0.14%
2022/10/04	0	0.00	1	51.30	51.40	-1	2,170	-0.05%
2022/09/28	1	51.80	0	0.00	49.50	1	2,208	0.05%
2022/09/23	0.1	54.80	0	0.00	54.60	0.1	2,271	0.00%
2022/09/22	1	55.60	0	0.00	55.70	1	2,257	0.04%
2022/09/21	1	56.90	0	0.00	56.80	1	2,245	0.04%
2022/09/16	8	60.06	8	59.10	58.90	0	2,240	0.00%
2022/09/15	2	60.10	4	60.35	60.30	-2	2,236	-0.09%
2022/09/14	0.1	57.80	0	0.00	58.00	0.1	2,206	0.00%
2022/09/07	1	57.30	1	56.80	56.60	0	2,244	0.00%
2022/09/06	16	58.93	18	59.26	58.10	-2	2,278	-0.09%
2022/09/05	1	58.03	2	57.60	57.80	-1	2,240	-0.04%
2022/09/02	1.1	61.20	1	61.50	60.90	0.1	2,251	0.00%
2022/09/01	4	61.03	2	60.75	60.50	2	2,218	0.09%
2022/08/31	1	61.00	2	61.25	61.80	-1	2,218	-0.05%
2022/08/30	32	60.43	29	59.93	61.10	3	2,198	0.14%
2022/08/29	6	58.28	0	0.00	59.20	6	2,140	0.28%
2022/08/24	6.1	59.30	1	59.20	58.90	5.1	2,111	0.24%
2022/08/23	5	60.94	5	61.90	60.90	0	2,081	0.00%
2022/08/22	8	62.88	11	62.74	62.80	-3	2,037	-0.15%
2022/08/19	17.2	61.53	3	61.87	62.30	14.2	1,915	0.74%
2022/08/10	0	0.00	0.3	55.70	55.90	-0.3	1,807	-0.02%
2022/08/04	0	55.00	1.4	55.40	55.70	-1.3	1,760	-0.07%
2022/08/03	1	57.60	0	0.00	56.60	1	1,760	0.06%
2022/07/26	0.1	61.00	0	0.00	61.10	0.1	1,980	0.00%
2022/07/12	1	60.90	0	0.00	60.50	1	2,295	0.04%
2022/07/06	10	62.35	0	0.00	61.80	10	2,326	0.43%
2022/07/05	1.1	65.80	1	64.80	64.70	0.1	2,343	0.00%
2022/07/04	0	0.00	1	65.70	66.40	-1	2,278	-0.04%
2022/07/01	0.1	67.11	0	0.00	65.60	0.1	2,296	0.00%
2022/06/30	0	70.25	1	72.20	69.30	-1	2,309	-0.04%
2022/06/29	0	0.00	3	72.10	72.10	-3	2,376	-0.13%
2022/06/27	5	74.32	2	74.30	74.00	3	2,560	0.12%
2022/06/24	0	0.00	0	73.20	72.30	0	2,610	0.00%
2022/06/23	1	71.50	0	0.00	71.70	1	2,678	0.04%
2022/06/21	0	0.00	1	72.70	74.20	-1	2,922	-0.03%
2022/06/20	0	0.00	3	74.10	72.90	-3	3,030	-0.10%
2022/06/17	0	72.20	1	71.50	74.00	-1	3,136	-0.03%
2022/06/15	0.2	76.55	0	0.00	75.70	0.2	3,125	0.01%
2022/06/14	0	0.00	1	78.50	78.50	-1	3,095	-0.03%
2022/06/13	1.1	79.68	1	79.70	79.70	0.1	3,072	0.00%
2022/06/10	0.2	83.05	0	0.00	83.20	0.2	3,034	0.01%
2022/06/09	0.1	83.98	0	0.00	83.90	0.1	3,029	0.00%
2022/06/08	0	85.80	0	0.00	85.50	0	3,016	0.00%
2022/06/07	0.1	87.10	0	0.00	86.40	0.1	3,054	0.00%
2022/06/06	0	86.80	0	0.00	86.30	0	3,077	0.00%
2022/06/01	1	90.00	0	0.00	89.80	1	3,228	0.03%
2022/05/31	2	89.55	1	89.40	91.20	1	3,297	0.03%
2022/05/27	1	87.40	0	0.00	87.20	1	3,390	0.03%
2022/05/26	0	0.00	9	88.60	88.10	-9	3,408	-0.26%
2022/05/25	9	88.40	2	87.55	88.60	7	3,438	0.20%
2022/05/20	2	92.00	0	0.00	92.90	2	3,490	0.06%
2022/05/19	1	91.70	0	0.00	91.70	1	3,504	0.03%
2022/05/10	5	95.46	4	96.55	95.20	1	3,762	0.03%
2022/05/09	0	0.00	1	100.00	97.20	-1	3,928	-0.03%
2022/05/06	0	0.00	1	102.00	99.70	-1	4,134	-0.02%
2022/05/05	0	0.00	2	102.50	104.00	-2	4,176	-0.05%
2022/05/04	0	0.00	5	99.80	100.00	-5	4,157	-0.12%
2022/04/29	5	95.44	0	0.00	95.40	5	4,268	0.12%
2022/04/28	1	93.90	0	0.00	93.90	1	4,311	0.02%
2022/04/26	16	91.81	16	92.36	94.30	0	4,393	0.00%
2022/04/25	0	0.00	16	92.52	94.80	-16	4,461	-0.36%
2022/04/22	24	96.91	4	97.03	94.50	20	4,492	0.45%
2022/04/21	2	105.25	0	0.00	105.00	2	4,436	0.05%
2022/04/19	0	0.00	4	102.63	102.50	-4	4,680	-0.09%
2022/04/15	1	101.00	0	0.00	99.40	1	4,935	0.02%
2022/04/13	1	100.50	1	102.00	103.50	0	5,261	0.00%
2022/04/12	3	100.50	5	100.30	102.00	-2	5,471	-0.04%
2022/04/08	1	100.50	0	0.00	101.00	1	5,619	0.02%
2022/04/01	4	105.88	0	0.00	103.50	4	5,968	0.07%
2022/03/31	1	108.00	0	0.00	106.00	1	6,026	0.02%
2022/03/30	3	107.17	10	106.60	105.50	-7	6,178	-0.11%
2022/03/29	15	105.40	5	105.50	105.50	10	6,384	0.16%
2022/03/28	0	0.00	8	103.50	105.50	-8	6,557	-0.12%
2022/03/25	9	104.72	17	106.38	104.50	-8	6,734	-0.12%
2022/03/24	6	105.75	1	105.50	107.50	5	6,998	0.07%
2022/03/23	6	102.92	2	103.50	102.50	4	7,083	0.06%
2022/03/22	2	99.25	1	102.00	102.50	1	7,145	0.01%
2022/03/21	6	97.83	2	96.00	97.50	4	7,026	0.06%
2022/03/18	1	94.40	0	0.00	94.20	1	7,013	0.01%
2022/03/15	1	94.80	0	0.00	89.40	1	7,060	0.01%
2022/03/11	0	94.80	0	0.00	94.60	0	7,133	0.00%
2022/03/10	0	0.00	1	95.00	94.80	-1	7,199	-0.01%
2022/03/08	2	91.65	2	92.15	89.60	0	7,673	0.00%
2022/03/07	1	90.90	1	90.90	90.80	0	7,944	0.00%
2022/03/04	2	94.40	0	0.00	92.30	2	8,202	0.02%
2022/03/03	1	95.91	0	0.00	96.00	1	8,209	0.01%
2022/03/01	0	100.00	0	0.00	99.90	0	8,161	0.00%
2022/02/25	0	0.00	1	99.50	99.40	-1	8,214	-0.01%
2022/02/22	0	0.00	1	100.00	101.00	-1	8,698	-0.01%
2022/02/17	1	104.50	0	0.00	104.00	1	8,972	0.01%
2022/02/14	0	0.00	1	108.00	102.00	-1	9,571	-0.01%
2022/02/11	2	106.75	0	0.00	107.00	2	9,870	0.02%
2022/02/09	5	105.60	7	104.07	105.50	-2	10,128	-0.02%
2022/02/08	4	106.13	1	113.50	105.50	3	10,138	0.03%
2022/01/24	1	118.00	0	0.00	119.00	1	10,245	0.01%
2022/01/20	2	123.00	2	124.00	125.50	0	10,259	0.00%
2022/01/19	2	122.50	2	123.50	124.50	0	10,282	0.00%
2022/01/18	9	125.50	8	123.69	123.00	1	10,409	0.01%
2022/01/14	0	0.00	1	122.50	126.00	-1	10,538	-0.01%
2022/01/13	1	121.50	1	124.50	122.50	0	10,540	0.00%
2022/01/12	3	126.33	3	128.50	126.50	0	10,553	0.00%
2022/01/11	2	131.50	1	130.00	129.00	1	10,539	0.01%
2022/01/10	3	127.33	4	127.75	129.00	-1	10,515	-0.01%
2022/01/07	3	129.50	3	131.17	125.00	0	10,675	0.00%
2022/01/06	2	136.00	3	133.33	137.00	-1	10,737	-0.01%
2022/01/05	2	126.25	2	127.50	128.50	0	10,568	0.00%
2022/01/04	1	132.00	0	0.00	132.50	1	10,402	0.01%
2022/01/03	1	132.00	1	134.50	134.50	0	10,361	0.00%
2021/12/30	1	131.50	3	130.83	130.50	-2	10,330	-0.02%
2021/12/29	3	129.17	1	129.50	129.00	2	10,231	0.02%
2021/12/28	1	124.50	3	126.83	127.00	-2	10,118	-0.02%
2021/12/27	2	119.75	3	121.00	124.00	-1	10,047	-0.01%
2021/12/24	7	123.71	4	123.25	123.00	3	10,005	0.03%
2021/12/23	2	123.50	3	126.83	129.00	-1	9,825	-0.01%
2021/12/22	5	115.10	4	116.00	117.50	1	9,611	0.01%
2021/12/21	0	0.00	1	118.00	118.00	-1	9,542	-0.01%
2021/12/20	6	110.08	32	113.84	114.00	-26	9,781	-0.27%
2021/12/17	18	105.81	6.1	103.23	108.00	11.9	9,552	0.12%
2021/12/16	12	102.47	2	101.75	102.50	10	9,333	0.11%
2021/12/15	0	0.00	1	95.90	96.00	-1	9,206	-0.01%
2021/12/13	0	0.00	25	95.41	95.20	-25	9,303	-0.27%
2021/12/07	2	94.55	0	0.00	93.60	2	10,136	0.02%
2021/12/06	2	97.40	0	0.00	95.60	2	10,457	0.02%
2021/12/03	0	0.00	7	96.67	96.30	-7	10,554	-0.07%
2021/12/02	28	100.46	1	100.48	98.30	27	10,616	0.25%
2021/12/01	3	108.17	1	104.00	103.00	2	10,358	0.02%
2021/11/30	3	112.96	4	109.75	114.00	-1	10,353	-0.01%
2021/11/29	1	104.00	1	102.50	104.00	0	10,326	0.00%
2021/11/25	0.1	99.90	0	0.00	100.00	0.1	10,365	0.00%
2021/11/24	0	0.00	1	101.50	101.50	-1	10,336	-0.01%
2021/11/23	1	100.00	0	0.00	99.00	1	10,249	0.01%
2021/11/22	1	108.50	1	101.50	102.50	0	10,121	0.00%
2021/11/19	0	0.00	2	103.00	103.00	-2	9,883	-0.02%
2021/11/18	1	103.50	1	102.00	103.00	0	9,661	0.00%
2021/11/17	2	102.25	2	102.25	103.00	0	9,585	0.00%
2021/11/16	2	98.15	2	99.00	100.50	0	9,481	0.00%
2021/11/15	2	102.50	5	103.60	103.50	-3	9,310	-0.03%
2021/11/12	7	101.37	5	99.42	98.90	2	9,148	0.02%
2021/11/11	2	95.40	2	100.50	101.50	0	8,880	0.00%
2021/11/10	5	93.68	4	92.88	92.30	1	8,609	0.01%
2021/11/09	1	93.50	2	92.55	93.60	-1	8,228	-0.01%
2021/11/08	1	85.50	0	0.00	85.10	1	7,972	0.01%
2021/11/05	2	82.80	4	83.15	85.00	-2	7,842	-0.03%
2021/11/04	1	83.80	4	83.88	84.80	-3	7,630	-0.04%
2021/11/03	2	79.90	5	80.10	79.90	-3	7,371	-0.04%
2021/11/02	2	76.60	0	0.00	76.30	2	7,284	0.03%
2021/10/29	10	77.60	0	0.00	78.00	10	7,122	0.14%
2021/10/28	0	74.20	0	0.00	74.40	0	7,055	0.00%
2021/10/27	4	75.30	5	75.44	75.60	-1	7,006	-0.01%
2021/10/26	1	75.20	5	75.46	75.10	-4	6,952	-0.06%
2021/10/25	0	0.00	1	77.40	77.50	-1	6,781	-0.01%
2021/10/22	1	81.80	1	81.00	80.80	0	6,653	0.00%
2021/10/21	0	0.00	74	77.86	78.20	-74	6,455	-1.15%
2021/10/20	1	79.80	3	78.70	77.90	-2	6,355	-0.03%
2021/10/19	6	77.47	5	77.30	78.50	1	6,208	0.02%
2021/10/18	2	77.00	1	77.30	77.30	1	6,132	0.02%
2021/10/15	15	76.07	19	76.07	76.00	-4	6,050	-0.07%
2021/10/14	0	0.00	5	72.82	73.90	-5	5,766	-0.09%
2021/10/13	1	71.80	0	0.00	70.80	1	5,597	0.02%
2021/10/12	5	71.10	5	71.90	72.00	0	5,590	0.00%
2021/10/08	1	71.50	2	71.90	70.80	-1	5,584	-0.02%
2021/10/07	2	70.55	2	70.90	70.80	0	5,641	0.00%
2021/10/06	0	0.00	1	68.50	68.70	-1	5,580	-0.02%
2021/10/05	2	66.90	0	0.00	68.70	2	5,539	0.04%
2021/10/04	0	0.00	1	65.00	65.00	-1	5,466	-0.02%
2021/10/01	0	0.00	2	65.10	65.10	-2	5,413	-0.04%
2021/09/30	3	69.77	4	68.65	68.00	-1	5,326	-0.02%
2021/09/29	1	70.20	13	70.38	69.50	-12	5,269	-0.23%
2021/09/28	5	73.90	6	72.42	72.60	-1	5,202	-0.02%
2021/09/27	11	73.87	8	73.18	73.10	3	5,041	0.06%
2021/09/24	4	69.63	6.1	70.71	71.30	-2.1	4,553	-0.05%
2021/09/23	1	68.00	0	0.00	69.00	1	4,403	0.02%
2021/09/22	1	69.30	3	68.87	68.30	-2	4,354	-0.05%
2021/09/17	0	0.00	10	67.88	68.70	-10	4,283	-0.23%
2021/09/15	11	67.43	3	69.37	68.90	8	4,143	0.19%
2021/09/14	3	71.13	15	71.25	70.30	-12	3,902	-0.31%
2021/09/13	9	72.61	2	72.05	73.00	7	3,808	0.18%
2021/09/10	9	71.96	5	72.40	73.10	4	3,676	0.11%
2021/09/09	3	71.27	2	71.05	71.50	1	3,227	0.03%
2021/09/08	1	66.90	10	67.50	66.80	-9	2,827	-0.32%
2021/09/07	3	68.70	3	69.10	69.90	0	2,656	0.00%
2021/09/06	3	68.27	1	68.50	68.40	2	2,407	0.08%
2021/09/03	12.1	69.70	6	70.15	70.50	6.1	2,298	0.27%
2021/09/02	13	66.89	2	68.35	68.60	11	1,979	0.56%
2021/08/31	0	0.00	1	62.20	62.00	-1	1,458	-0.07%
2021/08/27	1	59.50	0	0.00	59.10	1	1,419	0.07%
2021/08/26	1	59.70	0	0.00	59.50	1	1,426	0.07%
2021/08/25	1	60.70	2	59.70	60.70	-1	1,433	-0.07%
2021/08/11	1	57.60	0	0.00	57.30	1	1,563	0.06%
2021/08/09	1	60.40	0	0.00	59.80	1	1,666	0.06%
2021/07/22	1	62.20	0	0.00	62.30	1	2,060	0.05%
2021/07/21	1	60.80	0	0.00	60.60	1	2,038	0.05%
2021/07/20	0	0.00	2	59.50	58.50	-2	2,024	-0.10%
2021/07/19	0	0.00	2	59.85	59.80	-2	2,021	-0.10%
2021/07/14	3	64.73	2	64.40	65.40	1	1,996	0.05%
2021/07/07	0	0.00	20	59.80	59.80	-20	2,111	-0.95%
2021/07/06	1	62.20	0	0.00	60.70	1	2,123	0.05%
2021/07/05	0	0.00	1	60.90	62.80	-1	2,131	-0.05%
2021/06/24	1	61.50	0	0.00	61.20	1	2,242	0.04%
2021/06/23	1	59.60	5	59.22	60.30	-4	2,233	-0.18%
2021/06/22	0	0.00	3	59.30	58.00	-3	2,220	-0.14%
2021/06/08	0	0.00	2	54.90	55.10	-2	2,322	-0.09%
2021/06/07	1	53.50	0	0.00	54.50	1	2,344	0.04%
2021/06/04	0	0.00	2	55.70	55.30	-2	2,355	-0.08%
2021/05/31	3	57.10	2	56.40	56.50	1	2,531	0.04%
2021/05/27	2	54.20	2	54.40	55.10	0	2,588	0.00%
2021/05/25	1	55.60	2	54.90	55.20	-1	2,608	-0.04%
2021/05/24	5	54.00	4	53.70	53.70	1	2,607	0.04%
2021/05/21	6	52.00	7	52.26	52.40	-1	2,605	-0.04%
2021/05/20	5	51.32	0	0.00	50.40	5	2,601	0.19%
2021/05/19	25	51.29	36	51.65	51.90	-11	2,594	-0.42%
2021/05/18	10	46.58	0	0.00	48.10	10	2,595	0.39%
2021/05/17	5	45.75	0	0.00	44.55	5	2,584	0.19%
2021/05/14	11	49.37	0	0.00	49.50	11	2,540	0.43%
2021/05/13	10	51.43	0	0.00	50.80	10	2,494	0.40%
2021/05/12	10	55.27	0	0.00	55.20	10	2,437	0.41%
2021/05/11	1	61.30	3	61.80	61.30	-2	2,407	-0.08%
2021/05/10	3	69.07	0	0.00	68.10	3	2,333	0.13%
2021/05/07	3	68.63	0	0.00	68.80	3	2,344	0.13%
2021/05/06	6	67.98	29	68.32	67.90	-23	2,357	-0.98%
2021/05/05	8	66.79	0	0.00	66.50	8	2,436	0.33%
2021/05/04	10	65.81	5	66.06	65.80	5	2,472	0.20%
2021/04/29	0	0.00	2	66.80	66.80	-2	2,494	-0.08%
2021/04/28	10	68.34	22	69.30	67.80	-12	2,506	-0.48%
2021/04/26	1	67.00	0	0.00	67.00	1	2,471	0.04%
2021/04/22	24	67.43	40	68.68	66.80	-16	2,524	-0.63%
2021/04/21	2	66.95	2	67.90	67.90	0	2,556	0.00%
2021/04/19	1	67.60	2	67.10	67.20	-1	2,565	-0.04%
2021/04/14	18	61.58	0	62.70	62.00	18	2,567	0.70%
2021/04/13	11	65.07	0	0.00	64.30	11	2,516	0.44%
2021/04/08	0	0.00	1	66.50	66.70	-1	2,468	-0.04%
2021/04/06	4	66.88	0	0.00	66.80	4	2,449	0.16%
2021/04/01	10	67.29	0	0.00	66.70	10	2,460	0.41%
2021/03/31	2	66.70	0	0.00	66.50	2	2,469	0.08%
2021/03/30	0	0.00	1	67.00	67.00	-1	2,504	-0.04%
2021/03/29	0	0.00	15	66.70	67.10	-15	2,528	-0.59%
2021/03/26	3	66.57	0	0.00	66.70	3	2,619	0.11%
2021/03/25	5	66.40	0	0.00	66.30	5	2,685	0.19%
2021/03/23	0	0.00	1	66.90	66.70	-1	2,720	-0.04%
2021/03/19	2	67.60	0	0.00	67.40	2	2,732	0.07%
2021/03/18	15	67.40	0	0.00	67.40	15	2,752	0.55%
2021/03/16	2	67.80	2	68.20	68.10	0	2,832	0.00%
2021/03/15	3	67.57	0	0.00	68.10	3	2,841	0.11%
2021/03/12	1	67.50	20	68.21	67.90	-19	2,845	-0.67%
2021/03/11	10	67.88	0	0.00	68.10	10	2,887	0.35%
2021/03/10	10	68.10	0	0.00	67.70	10	2,882	0.35%
2021/03/09	10	66.80	0	0.00	67.00	10	2,885	0.35%
2021/03/08	4	68.93	0	0.00	67.90	4	2,871	0.14%
2021/03/05	4	68.28	4	67.80	68.60	0	2,898	0.00%
2021/03/04	10	68.52	12	70.00	68.20	-2	2,914	-0.07%
2021/03/03	2	71.30	1	71.00	71.10	1	2,864	0.03%
2021/02/26	0	0.00	2	71.20	71.20	-2	2,859	-0.07%
2021/02/25	0	0.00	6	70.85	71.10	-6	2,857	-0.21%
2021/02/18	5	71.20	0	0.00	71.20	5	2,978	0.17%
2021/02/05	6	68.17	0	0.00	68.00	6	2,993	0.20%
2021/02/04	2	66.70	0	0.00	66.70	2	3,002	0.07%
2021/02/02	6	67.13	0	0.00	67.00	6	3,048	0.20%
2021/02/01	12	67.63	0	0.00	67.90	12	3,032	0.40%
2021/01/29	6	68.87	0	0.00	68.80	6	3,112	0.19%
2021/01/28	5	70.10	1	69.90	70.20	4	3,078	0.13%
2021/01/27	3	70.17	0	0.00	71.70	3	3,027	0.10%
2021/01/26	4	68.25	0	0.00	68.60	4	2,911	0.14%
2021/01/25	0	0.00	1	69.50	69.00	-1	2,864	-0.03%
2021/01/22	0	0.00	7	68.20	68.40	-7	2,838	-0.25%
2021/01/18	7	67.90	3	67.23	68.40	4	2,847	0.14%
2021/01/14	1	70.90	2	69.00	70.90	-1	2,786	-0.04%
2021/01/12	2	68.90	5	67.64	66.70	-3	2,719	-0.11%
2021/01/08	2	67.30	13	66.62	67.50	-11	2,673	-0.41%
2021/01/07	1	68.00	0	0.00	68.10	1	2,656	0.04%
2021/01/06	0	0.00	1	69.50	68.30	-1	2,634	-0.04%
2021/01/04	2	69.05	0	0.00	69.40	2	2,608	0.08%
2020/12/31	2	68.85	1	68.40	68.60	1	2,582	0.04%
2020/12/29	2	68.60	0	0.00	68.60	2	2,624	0.08%
2020/12/28	1	68.10	1	68.20	67.90	0	2,615	0.00%
2020/12/25	3	69.13	0	0.00	68.80	3	2,581	0.12%
2020/12/24	4	70.68	0	0.00	70.20	4	2,571	0.16%
2020/12/23	1	68.00	0	0.00	69.50	1	2,559	0.04%
2020/12/22	7	68.47	5	68.00	67.60	2	2,576	0.08%
2020/12/21	8	69.01	69	68.50	68.30	-61	2,515	-2.43%
2020/12/18	2	70.50	0	0.00	70.50	2	2,586	0.08%
2020/12/17	3	71.10	0	0.00	71.40	3	2,588	0.12%
2020/12/16	0	0.00	1	71.60	72.00	-1	2,632	-0.04%
2020/12/15	1	71.40	0	0.00	71.60	1	2,710	0.04%
2020/12/14	0	0.00	1	72.80	72.90	-1	2,740	-0.04%
2020/12/11	15	73.63	0	0.00	72.60	15	2,810	0.53%
2020/12/10	28	75.51	3	75.43	74.60	25	2,880	0.87%
2020/12/09	1	77.60	0	0.00	77.70	1	2,954	0.03%
2020/12/07	21	78.48	0	0.00	77.30	21	2,949	0.71%
2020/12/04	5	81.90	2	81.20	81.10	3	2,888	0.10%
2020/12/02	0	0.00	30	82.49	82.60	-30	2,878	-1.04%
2020/12/01	0	0.00	2	82.40	83.40	-2	2,889	-0.07%
2020/11/30	6	82.50	1	82.50	81.30	5	2,889	0.17%
2020/11/27	6	82.85	0	0.00	83.40	6	2,869	0.21%
2020/11/26	22	83.90	1	82.80	84.10	21	2,840	0.74%
2020/11/23	2	82.90	1	81.50	81.50	1	2,871	0.03%
2020/11/19	1	82.00	0	0.00	82.40	1	2,877	0.03%
2020/11/18	0	0.00	1	82.00	82.40	-1	2,826	-0.04%
2020/11/16	0	0.00	1	80.20	81.80	-1	2,855	-0.04%
2020/11/12	0	0.00	30	79.00	79.00	-30	2,857	-1.05%
2020/11/11	0	0.00	1	78.70	79.70	-1	2,871	-0.03%
2020/11/06	1	79.30	20	79.45	78.50	-19	3,079	-0.62%
2020/11/03	2	76.00	0	0.00	74.90	2	3,232	0.06%
2020/11/02	1	74.00	3	74.43	75.20	-2	3,373	-0.06%
2020/10/30	3	75.47	2	75.65	74.10	1	3,595	0.03%
2020/10/29	0	0.00	2	76.05	76.20	-2	3,641	-0.05%
2020/10/28	1	75.90	3	75.23	75.40	-2	3,735	-0.05%
2020/10/27	2	73.65	0	0.00	74.30	2	3,751	0.05%
2020/10/26	0	0.00	3	73.63	72.80	-3	3,789	-0.08%
2020/10/23	1	73.00	2	72.95	73.30	-1	3,857	-0.03%
2020/10/22	1	72.20	4	72.05	72.20	-3	3,945	-0.08%
2020/10/21	5	72.02	2	72.90	72.90	3	4,023	0.07%
2020/10/20	1	71.20	1	71.30	71.60	0	4,154	0.00%
2020/10/19	1	70.90	0	0.00	71.00	1	4,236	0.02%
2020/10/15	2	70.90	0	0.00	70.90	2	4,345	0.05%
2020/10/07	2	73.10	0	0.00	72.90	2	4,600	0.04%
2020/10/06	0	0.00	1	72.10	71.70	-1	4,641	-0.02%
2020/10/05	1	73.00	0	0.00	73.00	1	4,684	0.02%
2020/09/30	0	0.00	2	71.95	72.20	-2	4,830	-0.04%
2020/09/29	1	71.20	0	0.00	71.00	1	4,900	0.02%
2020/09/28	1	72.00	0	0.00	72.00	1	4,991	0.02%
2020/09/25	1	72.60	0	0.00	72.40	1	5,108	0.02%
2020/09/24	0	0.00	2	74.60	74.60	-2	5,324	-0.04%
2020/09/23	6	80.75	6	77.05	77.30	0	5,685	0.00%
2020/09/22	3	78.03	4	78.20	78.30	-1	5,668	-0.02%
2020/09/21	1	78.70	0	0.00	78.30	1	5,672	0.02%
2020/09/18	0	0.00	2	77.40	77.00	-2	5,673	-0.04%
2020/09/17	0	0.00	2	77.95	78.10	-2	5,617	-0.04%
2020/09/16	1	77.70	0	0.00	78.00	1	5,632	0.02%
2020/09/15	0	0.00	1	76.40	77.10	-1	5,684	-0.02%
2020/09/14	1	74.20	3	75.13	74.20	-2	5,814	-0.03%
2020/09/11	6	69.87	0	0.00	71.00	6	5,733	0.10%
2020/09/10	0	0.00	1	71.60	70.70	-1	5,824	-0.02%
2020/09/09	1	70.60	0	0.00	71.20	1	5,989	0.02%
2020/09/08	3	71.20	2	71.05	71.40	1	6,064	0.02%
2020/09/07	8	70.93	2	71.20	70.70	6	6,139	0.10%
2020/09/03	1	72.80	1	72.30	71.10	0	6,194	0.00%
2020/09/01	4	70.83	0	0.00	71.00	4	6,217	0.06%
2020/08/31	0	0.00	1	71.90	72.30	-1	6,318	-0.02%
2020/08/28	1	70.80	3	70.80	70.80	-2	6,344	-0.03%
2020/08/27	4	73.08	1	72.10	72.30	3	6,351	0.05%
2020/08/20	28	70.74	4	71.40	70.50	24	6,500	0.37%
2020/08/19	6	73.88	4	74.23	73.50	2	6,602	0.03%
2020/08/18	0	0.00	1	75.80	75.20	-1	6,665	-0.02%
2020/08/17	5	75.00	0	0.00	76.20	5	6,804	0.07%
2020/08/14	8	75.78	24	76.77	76.90	-16	7,144	-0.22%
2020/08/13	1	74.10	3	75.43	73.70	-2	7,234	-0.03%
2020/08/12	14	73.39	4	72.40	73.20	10	7,304	0.14%
2020/08/11	0	0.00	1	74.90	75.80	-1	7,256	-0.01%
2020/08/10	11	74.66	0	0.00	74.40	11	7,261	0.15%
2020/08/07	2	76.20	1	76.30	76.30	1	7,369	0.01%
2020/08/06	7	80.89	0	0.00	79.60	7	7,356	0.10%
2020/08/05	4	81.53	60	83.00	83.10	-56	7,623	-0.73%
2020/08/03	0	0.00	2	78.10	73.70	-2	7,519	-0.03%
2020/07/31	0	0.00	1	80.80	80.40	-1	7,730	-0.01%
2020/07/30	3	80.20	1	81.30	79.60	2	8,002	0.02%
2020/07/29	1	81.10	0	0.00	80.10	1	8,006	0.01%
2020/07/28	1	80.80	2	81.80	82.00	-1	8,007	-0.01%
2020/07/27	1	80.30	2	80.35	80.00	-1	7,992	-0.01%
2020/07/24	2	85.10	4	83.33	80.80	-2	8,093	-0.02%
2020/07/23	1	81.50	1	81.70	83.10	0	8,153	0.00%
2020/07/22	2	81.55	2	82.15	82.40	0	8,100	0.00%
2020/07/21	2	80.35	5	80.76	81.80	-3	8,102	-0.04%
2020/07/20	2	80.10	1	79.60	80.20	1	8,192	0.01%
2020/07/17	1	80.40	3	81.27	78.90	-2	8,302	-0.02%
2020/07/16	3	79.90	1	79.30	79.60	2	8,376	0.02%
2020/07/15	1	79.00	0	0.00	78.00	1	8,442	0.01%
2020/07/14	1	77.10	1	78.10	78.70	0	8,504	0.00%
2020/07/13	2	77.90	2	78.90	77.70	0	8,523	0.00%
2020/07/10	2	79.35	13	78.22	77.70	-11	8,572	-0.13%
2020/07/09	6	82.93	14	82.46	81.10	-8	8,601	-0.09%
2020/07/08	4	80.05	9	81.03	81.60	-5	8,613	-0.06%
2020/07/07	7	80.09	4	78.75	79.80	3	8,630	0.03%
2020/07/06	15	79.31	0	0.00	78.90	15	8,763	0.17%
2020/07/03	1	78.00	1	78.40	78.00	0	8,994	0.00%
2020/07/02	5	77.30	20	76.89	79.40	-15	8,939	-0.17%
2020/07/01	0	0.00	10	72.21	72.20	-10	8,738	-0.11%
2020/06/30	20	69.08	0	0.00	69.10	20	8,712	0.23%
2020/06/29	2	69.50	0	0.00	69.10	2	8,739	0.02%
2020/06/23	0	0.00	52	72.12	70.60	-52	8,835	-0.59%
2020/06/22	8	72.29	0	0.00	72.30	8	8,839	0.09%
2020/06/19	6	72.02	3	72.03	73.60	3	8,860	0.03%
2020/06/18	5	69.80	1	69.60	69.40	4	8,725	0.05%
2020/06/17	11	70.85	0	0.00	69.00	11	8,838	0.12%
2020/06/16	42	69.09	1	70.00	70.60	41	8,860	0.46%
2020/06/12	0	0.00	1	66.50	67.60	-1	9,014	-0.01%
2020/06/11	0	0.00	13	65.45	65.20	-13	9,095	-0.14%
2020/06/09	1	67.50	0	0.00	66.20	1	9,234	0.01%
2020/06/08	4	67.90	0	0.00	67.00	4	9,341	0.04%
2020/06/05	8	67.20	1	67.30	67.30	7	9,400	0.07%
2020/06/04	0	0.00	2	70.25	69.80	-2	9,466	-0.02%
2020/06/03	1	70.10	1	69.00	70.20	0	9,620	0.00%
2020/06/02	0	0.00	1	69.40	69.00	-1	9,744	-0.01%
2020/06/01	3	69.77	0	0.00	69.60	3	9,816	0.03%
2020/05/28	2	68.70	3	68.03	68.10	-1	10,032	-0.01%
2020/05/27	2	67.90	4	67.80	68.10	-2	10,091	-0.02%
2020/05/26	4	69.85	1	68.20	68.20	3	10,310	0.03%
2020/05/25	0	0.00	3	70.60	72.50	-3	10,445	-0.03%
2020/05/22	3	70.87	1	70.50	69.70	2	10,475	0.02%
2020/05/21	8	67.89	8.1	70.39	71.50	-0.1	10,464	0.00%
2020/05/20	1	64.00	0	0.00	65.00	1	10,220	0.01%
2020/05/15	1	60.50	2	60.65	60.80	-1	10,820	-0.01%
2020/05/13	3	62.07	5	61.90	61.90	-2	11,770	-0.02%
2020/05/12	11	62.65	7	63.30	62.10	4	12,247	0.03%
2020/05/11	5	60.70	11	61.19	61.40	-6	12,047	-0.05%
2020/05/08	0	0.00	1	60.20	60.20	-1	12,006	-0.01%
2020/05/07	10	61.03	3	60.93	60.10	7	12,034	0.06%
2020/05/06	31	58.91	47	57.95	58.60	-16	11,835	-0.14%
2020/05/05	7	56.00	12	55.68	55.60	-5	11,633	-0.04%
2020/05/04	6	55.42	2	56.00	55.10	4	11,850	0.03%
2020/04/30	12	55.88	5	56.56	56.30	7	11,923	0.06%
2020/04/29	10	56.72	1	56.10	56.30	9	12,041	0.07%
2020/04/28	2	55.90	28	56.07	57.20	-26	12,202	-0.21%
2020/04/24	10	54.60	0	0.00	54.00	10	12,214	0.08%
2020/04/23	16	55.92	2	56.30	54.60	14	12,367	0.11%
2020/04/22	1	55.90	2	54.45	55.90	-1	12,442	-0.01%
2020/04/21	21	54.56	17	54.34	54.00	4	12,394	0.03%
2020/04/20	0	0.00	2	52.65	53.40	-2	12,231	-0.02%
2020/04/14	1	53.10	2	53.75	54.00	-1	11,926	-0.01%
2020/04/13	2	53.95	0	0.00	53.10	2	11,862	0.02%
2020/04/09	25	52.87	27	52.97	52.80	-2	11,677	-0.02%
2020/04/08	7	50.99	6	51.57	51.80	1	11,479	0.01%
2020/04/06	1	44.00	0	0.00	44.00	1	10,970	0.01%
2020/03/26	0	0.00	3	51.63	51.80	-3	10,903	-0.03%
2020/03/25	0	0.00	7	52.87	51.40	-7	10,937	-0.06%
2020/03/24	1	53.10	1	52.00	52.50	0	10,937	0.00%
2020/03/23	1	53.20	1	52.30	51.00	0	10,976	0.00%
2020/03/20	2	49.15	0	0.00	51.40	2	10,835	0.02%
2020/03/19	3	47.82	3	47.70	47.20	0	10,721	0.00%
2020/03/18	4	51.00	0	0.00	50.50	4	10,591	0.04%
2020/03/13	1	47.15	10	46.20	49.45	-9	10,142	-0.09%
2020/03/12	1	50.30	1	51.80	50.00	0	10,088	0.00%
2020/03/11	4	56.53	56	55.66	54.20	-52	9,966	-0.52%
2020/03/10	1	53.00	29	54.44	55.20	-28	9,869	-0.28%
2020/03/09	1	57.60	3	55.93	55.00	-2	9,664	-0.02%
2020/03/06	29	57.65	129	57.88	57.60	-100	9,457	-1.06%	大賣/
2020/03/05	0	0.00	2	56.90	56.90	-2	9,328	-0.02%
2020/03/04	0	0.00	1	56.60	56.70	-1	9,246	-0.01%
2020/03/03	0	0.00	12	57.91	57.90	-12	9,238	-0.13%
2020/03/02	2	56.45	0	0.00	56.00	2	9,054	0.02%
2020/02/27	14	58.81	0	0.00	55.40	14	8,973	0.16%
2020/02/26	70	57.90	93	57.89	57.10	-23	8,663	-0.27%
2020/02/25	73	55.87	0	0.00	55.90	73	8,348	0.87%
2020/02/24	53	56.47	15	55.90	55.70	38	8,210	0.46%
2020/02/21	18	55.44	40	55.77	55.50	-22	8,069	-0.27%
2020/02/20	142	55.18	59	55.82	55.50	83	7,975	1.04%	大買/
2020/02/19	23	57.44	11	58.11	58.20	12	7,523	0.16%
2020/02/18	20.1	57.98	2	58.60	57.20	18.1	7,427	0.24%
2020/02/17	6	60.43	0	0.00	59.70	6	7,168	0.08%
2020/02/14	5	57.96	9	59.11	60.30	-4	6,726	-0.06%
2020/02/13	0	0.00	2	55.20	54.90	-2	6,002	-0.03%
2020/02/12	1	53.20	1	52.90	52.40	0	5,496	0.00%
2020/02/11	0	0.00	3	52.00	52.00	-3	5,386	-0.06%
2020/02/10	0	51.50	1	51.30	51.30	-1	5,538	-0.02%
2020/02/07	4	51.63	0	0.00	52.00	4	5,440	0.07%
2020/02/05	9	53.34	14	53.18	52.60	-5	5,214	-0.10%
2020/02/04	1	51.90	13	51.87	51.70	-12	4,944	-0.24%
2020/02/03	3	51.93	0	0.00	52.70	3	4,849	0.06%
2020/01/31	5	52.82	1	53.00	53.30	4	4,686	0.09%
2020/01/30	0	0.00	1	49.65	49.80	-1	4,367	-0.02%
2020/01/20	2	51.10	3	51.10	51.00	-1	4,231	-0.02%
2020/01/17	0	0.00	1	50.00	50.30	-1	4,153	-0.02%
2020/01/16	1	49.10	1	49.20	49.20	0	3,998	0.00%
2020/01/15	0	0.00	3	47.58	47.20	-3	3,778	-0.08%
2020/01/13	0	0.00	1	46.50	46.65	-1	3,761	-0.03%
2020/01/07	1	44.70	4	45.65	44.70	-3	3,949	-0.08%
2019/12/31	2	46.15	25	46.16	46.00	-23	4,206	-0.55%
2019/12/30	2	46.35	12	46.68	46.05	-10	4,311	-0.23%
2019/12/27	0	0.00	10	46.90	46.85	-10	4,271	-0.23%
2019/12/26	0	0.00	1	46.60	46.05	-1	4,260	-0.02%
2019/12/25	3	47.48	6	47.39	47.20	-3	4,222	-0.07%
2019/12/23	1	47.25	0	0.00	47.60	1	4,127	0.02%
2019/12/19	27	46.39	5	46.07	46.50	22	3,933	0.56%
2019/12/12	1	43.35	0	0.00	43.45	1	3,953	0.03%
2019/12/11	0	0.00	1	42.80	42.65	-1	4,085	-0.02%
2019/12/09	1	42.45	0	0.00	42.60	1	4,163	0.02%
2019/12/02	1	42.60	0	0.00	42.65	1	4,603	0.02%
2019/11/29	5	44.30	10	43.75	43.75	-5	4,658	-0.11%
2019/11/28	1	44.10	2	44.58	44.80	-1	4,686	-0.02%
2019/11/27	0	0.00	2	43.65	43.95	-2	4,687	-0.04%
2019/11/26	4	43.54	1	43.60	43.60	3	4,722	0.06%
2019/11/25	1	43.00	1	42.95	42.95	0	4,789	0.00%
2019/11/20	3	43.13	0	0.00	43.15	3	5,080	0.06%
2019/11/19	5	43.97	2	44.10	43.60	3	5,197	0.06%
2019/11/18	1	43.45	1	44.40	44.30	0	5,226	0.00%
2019/11/15	0	0.00	1	43.00	43.00	-1	5,233	-0.02%
2019/11/14	1	41.50	0	0.00	41.65	1	5,387	0.02%
2019/11/11	10	42.95	0	0.00	42.10	10	5,660	0.18%
2019/11/08	10	43.85	0	0.00	43.85	10	5,702	0.18%
2019/11/07	0	0.00	3	43.65	44.45	-3	5,784	-0.05%
2019/11/04	0	0.00	1	43.10	42.55	-1	6,228	-0.02%
2019/11/01	6	42.89	4	42.94	43.10	2	6,305	0.03%
2019/10/31	12	43.46	0	0.00	43.25	12	6,445	0.19%
2019/10/30	20	43.10	0	0.00	43.15	20	6,554	0.31%
2019/10/28	0	0.00	1	42.75	42.30	-1	6,674	-0.01%
2019/10/24	0	0.00	2	43.30	43.40	-2	6,710	-0.03%
2019/10/22	1	43.15	1	42.85	42.75	0	6,735	0.00%
2019/10/09	1	39.05	5	38.95	38.85	-4	6,895	-0.06%
2019/10/07	3	42.22	0	0.00	42.30	3	6,886	0.04%
2019/10/04	0	0.00	15	40.40	40.30	-15	6,848	-0.22%
2019/10/01	5	42.40	0	0.00	42.20	5	6,981	0.07%
2019/09/25	10	43.60	0	0.00	43.60	10	7,157	0.14%
2019/09/23	2	44.33	0	0.00	44.30	2	7,290	0.03%
2019/09/18	2	43.13	5	43.88	43.40	-3	7,383	-0.04%
2019/09/16	1	44.50	3	44.97	44.85	-2	7,215	-0.03%
2019/09/12	1	46.70	0	0.00	46.70	1	7,126	0.01%
2019/09/09	0	0.00	56	46.89	46.70	-56	7,411	-0.76%
2019/09/06	2	51.50	1	51.40	51.50	1	7,243	0.01%
2019/09/05	40	51.13	0	0.00	51.40	40	7,472	0.54%
2019/09/04	5	50.86	0	0.00	51.00	5	7,480	0.07%
2019/09/03	2	50.60	1	50.50	50.50	1	7,592	0.01%
2019/09/02	3	50.37	0	0.00	51.70	3	7,645	0.04%
2019/08/30	3	50.80	4	50.90	50.30	-1	7,796	-0.01%
2019/08/29	8	50.93	0	0.00	50.80	8	7,929	0.10%
2019/08/28	3	50.53	2	50.60	50.60	1	7,921	0.01%
2019/08/26	7	51.54	0	0.00	51.30	7	7,858	0.09%
2019/08/22	0	0.00	4	55.05	54.90	-4	7,731	-0.05%
2019/08/21	2	54.65	0	0.00	54.20	2	7,650	0.03%
2019/08/20	10	55.38	2	55.45	55.00	8	7,684	0.10%
2019/08/19	1	55.60	7	55.14	55.20	-6	7,690	-0.08%
2019/08/16	5	53.58	0	0.00	53.20	5	7,605	0.07%
2019/08/15	0	0.00	2	54.30	53.90	-2	7,544	-0.03%
2019/08/14	6	55.28	5	55.36	54.60	1	7,517	0.01%
2019/08/13	2	53.60	0	0.00	53.10	2	7,466	0.03%
2019/08/12	2	55.65	0	0.00	54.40	2	7,543	0.03%
2019/08/08	8	55.60	5	56.40	56.50	3	7,500	0.04%
2019/08/07	1	52.80	1	53.30	52.80	0	7,291	0.00%
2019/08/06	0	0.00	2	53.10	53.80	-2	7,271	-0.03%
2019/08/02	0	0.00	2	53.65	52.70	-2	7,225	-0.03%
2019/08/01	0	0.00	3	52.33	53.00	-3	7,491	-0.04%
2019/07/22	2	49.75	0	0.00	50.70	2	8,389	0.02%
2019/07/19	1	49.70	0	0.00	49.50	1	8,400	0.01%
2019/07/17	1	50.00	0	0.00	50.10	1	8,531	0.01%
2019/07/16	1	51.70	0	0.00	50.70	1	8,540	0.01%
2019/07/15	1	52.10	0	0.00	51.90	1	8,616	0.01%
2019/07/12	1	51.50	0	0.00	51.50	1	8,738	0.01%
2019/07/03	0	0.00	1	53.80	51.70	-1	10,261	-0.01%
2019/07/01	0	0.00	1	55.40	55.50	-1	10,229	-0.01%
2019/06/28	2	54.20	2	54.60	54.60	0	10,178	0.00%
2019/06/27	2	55.00	1	54.20	53.70	1	10,264	0.01%
2019/06/24	0	0.00	1	54.40	54.30	-1	10,411	-0.01%
2019/06/21	0	0.00	0.2	53.10	53.10	-0.2	10,404	0.00%
2019/06/20	2	54.70	2	54.40	54.30	0	10,366	0.00%
2019/06/19	1	53.90	0	0.00	53.40	1	10,343	0.01%
2019/06/18	6	51.33	1	54.00	53.40	5	10,289	0.05%
2019/06/17	20	52.80	0	0.00	52.70	20	10,162	0.20%
2019/06/14	2	55.80	0	0.00	55.00	2	10,109	0.02%
2019/06/13	39	56.09	21.2	54.99	54.90	17.8	10,050	0.18%
2019/06/12	2	53.70	5	53.78	54.00	-3	9,826	-0.03%
2019/06/11	2	53.20	3	53.90	53.10	-1	9,808	-0.01%
2019/06/10	3	52.73	2	52.40	52.60	1	9,740	0.01%
2019/06/06	4	52.13	3	52.17	52.70	1	9,728	0.01%
2019/06/05	1	50.40	1	51.50	51.70	0	9,543	0.00%
2019/05/29	0	0.00	1	47.35	47.50	-1	9,802	-0.01%
2019/05/27	4	44.94	5	45.20	45.60	-1	9,886	-0.01%
2019/05/24	5	46.48	24	45.92	45.95	-19	9,851	-0.19%
2019/05/23	0	0.00	12	47.20	46.25	-12	9,818	-0.12%
2019/05/22	5	49.27	0	0.00	48.95	5	9,878	0.05%
2019/05/21	9	49.57	1	48.35	49.75	8	9,976	0.08%
2019/05/20	1	48.75	1	49.05	48.75	0	10,042	0.00%
2019/05/17	1	52.00	1	51.10	49.55	0	9,982	0.00%
2019/05/16	0	0.00	2	52.00	51.70	-2	9,904	-0.02%
2019/05/15	0	0.00	1	51.40	51.60	-1	9,874	-0.01%
2019/05/14	2	49.05	1	48.95	50.80	1	9,929	0.01%
2019/05/13	2	50.28	2	50.40	50.00	0	10,008	0.00%
2019/05/10	2	50.90	3	50.90	50.00	-1	10,404	-0.01%
2019/05/09	12	52.48	8	52.15	50.50	4	10,496	0.04%
2019/05/08	3	53.77	3	53.93	55.00	0	10,425	0.00%
2019/05/07	2	50.70	0	0.00	53.70	2	10,216	0.02%
2019/05/06	0	0.00	5	51.10	50.00	-5	10,111	-0.05%
2019/05/03	1	51.40	3	51.17	51.70	-2	10,062	-0.02%
2019/05/02	0	0.00	1	50.50	50.70	-1	10,037	-0.01%
2019/04/30	0	0.00	2	50.75	51.20	-2	10,095	-0.02%
2019/04/25	2	49.03	0	0.00	49.10	2	10,291	0.02%
2019/04/24	0	0.00	1	51.90	49.00	-1	10,513	-0.01%
2019/04/23	0	0.00	8	50.26	50.70	-8	10,808	-0.07%
2019/04/22	2	50.00	0	0.00	49.70	2	11,100	0.02%
2019/04/19	1	50.00	1	52.00	50.40	0	11,010	0.00%
2019/04/18	4	50.15	0	0.00	50.00	4	10,844	0.04%
2019/04/17	2	50.60	0	0.00	52.00	2	10,676	0.02%
2019/04/16	1.2	51.37	0	0.00	50.70	1.2	10,536	0.01%
2019/04/15	3	49.88	17	49.53	51.00	-14	10,281	-0.14%
2019/04/12	13	48.73	10	47.00	46.45	3	9,716	0.03%
2019/04/10	3	45.25	1	45.90	45.75	2	8,884	0.02%
2019/04/09	4	45.85	1	45.85	45.45	3	8,873	0.03%
2019/04/08	1	45.40	1	45.50	45.10	0	8,766	0.00%
2019/04/03	0	0.00	11	45.16	44.70	-11	8,714	-0.13%
2019/04/01	5	44.57	0	0.00	44.00	5	8,611	0.06%
2019/03/29	1	42.80	6	43.22	43.85	-5	8,466	-0.06%
2019/03/28	0	0.00	1	42.65	41.80	-1	8,339	-0.01%
2019/03/27	2	41.93	3	41.75	42.15	-1	8,292	-0.01%
2019/03/26	6	41.53	1	41.45	41.40	5	8,246	0.06%
2019/03/25	15	40.60	0	0.00	40.80	15	8,317	0.18%
2019/03/22	5	41.54	0	0.00	41.20	5	8,334	0.06%
2019/03/21	1	41.40	5	41.60	42.00	-4	8,383	-0.05%
2019/03/15	5	41.62	0	0.00	41.15	5	8,266	0.06%
2019/03/14	0	0.00	3	41.12	41.90	-3	8,256	-0.04%
2019/03/13	1	40.50	0	0.00	40.80	1	8,263	0.01%
2019/03/12	17	40.65	0	0.00	40.45	17	8,221	0.21%
2019/03/08	8	41.58	1	41.65	41.45	7	8,280	0.08%
2019/03/07	2	42.70	1	43.20	42.65	1	8,253	0.01%
2019/03/06	8	45.59	12	44.95	43.70	-4	8,223	-0.05%
2019/03/05	0	0.00	1	44.15	44.25	-1	8,029	-0.01%
2019/02/26	1	43.55	0	0.00	43.60	1	8,098	0.01%
2019/02/22	2	43.55	0	0.00	43.40	2	8,166	0.02%
2019/02/21	10	45.60	10	44.49	44.40	0	8,278	0.00%
2019/02/20	1	44.65	1	43.25	45.00	0	8,215	0.00%
2019/02/19	3	44.70	2	44.25	44.20	1	8,137	0.01%
2019/02/15	3	44.53	2	44.60	44.30	1	8,216	0.01%
2019/02/13	2	45.83	0	0.00	45.25	2	8,184	0.02%
2019/02/12	3	46.97	11	47.27	46.95	-8	8,142	-0.10%
2019/02/11	2	46.98	5	47.25	48.05	-3	8,166	-0.04%
2019/01/30	0	0.00	2	42.40	43.70	-2	7,777	-0.03%
2019/01/29	22	42.05	7	40.45	40.65	15	7,542	0.20%
2019/01/28	0	0.00	1	41.80	41.10	-1	7,297	-0.01%
2019/01/25	0	0.00	1	41.60	40.80	-1	7,166	-0.01%
2019/01/23	1	41.05	72	40.89	41.00	-71	6,996	-1.01%
2019/01/22	0	0.00	1	39.85	39.65	-1	6,839	-0.01%
2019/01/21	1	42.00	1	40.30	40.30	0	6,699	0.00%
2019/01/17	7	42.09	1	40.55	40.55	6	6,416	0.09%
2019/01/16	0	0.00	7	40.57	41.15	-7	6,188	-0.11%
2019/01/15	10	39.04	4	38.46	39.60	6	5,890	0.10%
2019/01/14	6	36.42	2	36.33	38.20	4	5,445	0.07%
2019/01/11	0	0.00	1	34.90	34.80	-1	5,098	-0.02%
2019/01/10	1	35.35	1	35.15	35.25	0	5,104	0.00%
2019/01/09	0	0.00	1	35.40	35.25	-1	5,146	-0.02%
2019/01/07	1	35.40	0	0.00	35.05	1	5,120	0.02%
2019/01/04	1	33.85	0	0.00	34.90	1	5,160	0.02%
2018/12/24	0	0.00	10	34.60	34.55	-10	5,528	-0.18%
2018/12/22	10	35.20	0	0.00	34.85	10	5,669	0.18%
2018/12/18	3	35.47	1	35.45	35.25	2	5,647	0.04%
2018/12/17	2	35.80	2	35.25	35.65	0	5,602	0.00%
2018/12/12	1	34.55	0	0.00	34.80	1	5,750	0.02%
2018/12/10	1	33.75	0	0.00	34.30	1	5,869	0.02%
2018/12/06	2	34.20	0	0.00	34.00	2	5,940	0.03%
2018/12/03	69	36.70	0	0.00	36.35	69	6,100	1.13%
2018/11/29	0	0.00	2	35.50	34.90	-2	6,381	-0.03%
2018/11/28	1	35.95	0	0.00	35.60	1	6,722	0.01%
2018/11/27	2	35.35	0	0.00	35.35	2	6,715	0.03%
2018/11/16	0	0.00	4	34.95	34.55	-4	7,754	-0.05%
2018/11/15	16	35.04	14	35.03	34.90	2	7,771	0.03%
2018/11/14	2	34.60	110	34.38	34.75	-108	7,837	-1.38%	大賣/鉅額交易
2018/11/09	0	0.00	1	32.45	33.20	-1	7,615	-0.01%
2018/11/05	0	0.00	10	31.95	32.40	-10	7,638	-0.13%
2018/10/30	0	0.00	3	27.78	28.30	-3	7,902	-0.04%
2018/10/29	0	0.00	1	27.95	27.70	-1	8,102	-0.01%
2018/10/26	6	28.55	0	0.00	28.25	6	8,217	0.07%
2018/10/25	0	0.00	1	29.05	29.00	-1	8,398	-0.01%
2018/10/24	0	0.00	2	29.10	30.10	-2	8,476	-0.02%
2018/10/23	2	29.70	3	29.55	29.50	-1	8,605	-0.01%
2018/10/22	2	30.60	4	29.70	30.55	-2	8,882	-0.02%
2018/10/15	0	0.00	1	28.40	28.40	-1	9,824	-0.01%
2018/10/09	1	29.40	0	0.00	28.80	1	10,178	0.01%
2018/10/05	20	29.74	0	0.00	29.40	20	10,806	0.19%
2018/10/03	0	0.00	1	32.50	32.00	-1	10,902	-0.01%
2018/10/02	0	0.00	6	31.23	31.20	-6	10,818	-0.06%
2018/10/01	21	30.48	20	30.85	30.95	1	10,962	0.01%
2018/09/27	0	0.00	1	32.45	32.25	-1	10,989	-0.01%
2018/09/26	0	0.00	1	32.05	32.10	-1	11,010	-0.01%
2018/09/21	2	31.58	3	31.45	31.45	-1	10,954	-0.01%
2018/09/20	2	30.90	1	31.05	30.85	1	10,881	0.01%
2018/09/19	1	33.85	1	33.45	32.25	0	10,713	0.00%
2018/09/17	1	33.10	0	0.00	33.15	1	10,586	0.01%
2018/09/14	1	33.80	0	0.00	34.25	1	10,591	0.01%
2018/09/13	100	32.98	0	0.00	33.20	100	10,476	0.95%
2018/09/06	1	34.90	2	35.75	35.00	-1	10,124	-0.01%
2018/09/05	1	34.65	1	34.70	34.70	0	9,826	0.00%
2018/09/04	1	34.10	0	0.00	34.10	1	9,652	0.01%
2018/09/03	1	36.00	0	0.00	36.70	1	9,251	0.01%
2018/08/30	0	0.00	3	36.55	36.70	-3	8,975	-0.03%
2018/08/28	1	36.90	0	36.60	36.70	1	8,635	0.01%
2018/08/27	0	0.00	3	35.03	35.30	-3	8,230	-0.04%
2018/08/24	4	32.95	3	32.80	33.10	1	7,915	0.01%
2018/08/23	3	32.55	0	0.00	32.35	3	7,920	0.04%
2018/08/22	5	32.15	2	31.90	32.25	3	7,714	0.04%
2018/08/21	10	31.10	10	31.60	31.75	0	7,654	0.00%
2018/08/20	0	0.00	3	30.00	30.30	-3	7,477	-0.04%
2018/08/17	0	0.00	1	29.70	29.70	-1	7,456	-0.01%
2018/08/16	3	29.62	1	29.85	30.10	2	7,415	0.03%
2018/08/15	0	0.00	1	30.60	29.85	-1	7,407	-0.01%
2018/08/14	1	29.90	0	0.00	29.65	1	7,324	0.01%
2018/08/13	4	32.00	4	31.40	30.75	0	7,189	0.00%
2018/08/10	3	32.25	0	0.00	31.80	3	7,032	0.04%
2018/08/06	0	0.00	14	31.75	31.80	-14	6,687	-0.21%
2018/08/03	3	33.17	0	0.00	32.20	3	6,627	0.05%
2018/08/02	0	0.00	3	32.00	32.30	-3	6,498	-0.05%
2018/08/01	0	0.00	1	31.95	31.85	-1	6,373	-0.02%
2018/07/27	2	31.68	3	31.97	32.00	-1	5,970	-0.02%
2018/07/26	4	31.05	6	31.12	31.00	-2	5,694	-0.04%
2018/07/25	3	29.40	1	29.60	29.25	2	5,245	0.04%
2018/07/24	3	28.92	5	29.26	29.30	-2	5,128	-0.04%
2018/07/20	0	0.00	5	28.10	28.60	-5	4,759	-0.11%
2018/07/18	1	28.75	0	0.00	28.60	1	4,648	0.02%
2018/07/17	2	29.50	0	0.00	28.65	2	4,508	0.04%
2018/07/16	3	29.47	2	29.18	28.10	1	4,143	0.02%
2018/07/13	9	29.28	4	28.29	29.30	5	3,897	0.13%
2018/07/12	0	0.00	10	25.55	27.75	-10	3,424	-0.29%
2018/07/11	0	0.00	15	25.35	25.25	-15	3,103	-0.48%
2018/07/10	15	25.15	0	0.00	24.90	15	3,074	0.49%
2018/07/09	0	0.00	6	25.52	25.15	-6	2,996	-0.20%
2018/07/06	0	0.00	5	24.70	25.35	-5	2,827	-0.18%
2018/06/29	0	0.00	2	23.05	22.85	-2	2,471	-0.08%
2018/06/28	2	23.30	0	0.00	22.75	2	2,461	0.08%
2018/06/26	0	0.00	8	23.63	23.60	-8	2,427	-0.33%
2018/06/25	6	23.55	6	23.38	23.35	0	2,387	0.00%
2018/06/20	5	22.55	0	0.00	22.60	5	2,303	0.22%
2018/06/15	0	0.00	17	23.49	23.50	-17	2,256	-0.75%
2018/06/14	12	24.31	0	0.00	23.60	12	2,236	0.54%
2018/06/12	0	0.00	5	23.40	23.25	-5	2,014	-0.25%
2018/06/08	1	23.70	0	0.00	23.35	1	2,028	0.05%
2018/06/04	1	23.80	0	0.00	23.60	1	1,887	0.05%
2018/06/01	1	24.10	1	23.40	23.50	0	1,842	0.00%
2018/05/30	1	21.55	0	0.00	21.50	1	1,504	0.07%
2018/05/29	0	0.00	5	21.50	21.60	-5	1,498	-0.33%
2018/05/25	5	21.80	0	0.00	21.90	5	1,443	0.35%
2018/05/22	2	22.08	0	0.00	22.10	2	1,367	0.15%
2018/05/08	0	0.00	2	21.95	21.90	-2	981	-0.20%
2018/05/03	0	0.00	8	22.25	21.75	-8	869	-0.92%
2018/04/26	3	21.15	0	0.00	21.35	3	770	0.39%
2018/04/25	5	21.35	0	0.00	21.70	5	701	0.71%
2018/04/16	0	0.00	1	21.00	20.80	-1	594	-0.17%
2018/04/12	1	20.15	0	0.00	20.25	1	587	0.17%