泰鼎-KY (4927)-兆豐-桃鶯券商分點個股進出

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
39.20
漲跌
▲0.65
漲幅
+1.69%
成交量
246張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間:13:30

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

泰鼎-KY (4927)籌碼相關－兆豐-桃鶯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-桃鶯券商分點個股進出
兆豐-桃鶯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	0.00	1	39.40	39.75	-1	670	-0.15%
2024/04/15	37	39.59	0	0.00	39.65	37	654	5.65%
2024/04/09	2	39.80	0	0.00	39.90	2	636	0.31%
2024/04/08	0	0.00	1	39.50	39.50	-1	629	-0.16%
2024/04/03	1	38.90	0	0.00	39.00	1	621	0.16%
2024/04/02	1	39.50	0	0.00	39.35	1	612	0.16%
2024/04/01	10	40.30	0	0.00	40.25	10	594	1.68%
2024/03/28	9	40.28	0	0.00	40.10	9	566	1.59%
2024/03/27	5	40.59	0	0.00	40.60	5	552	0.90%
2024/03/26	1	40.70	0	0.00	40.70	1	545	0.18%
2024/03/25	2	41.93	0	0.00	42.20	2	534	0.37%
2024/03/20	1	41.00	0	0.00	41.00	1	519	0.19%
2024/03/13	7	41.71	0	0.00	40.20	7	459	1.52%
2024/03/12	3	42.53	0	0.00	42.15	3	426	0.70%
2024/03/08	3	42.70	0	0.00	42.35	3	378	0.79%
2024/03/07	1	43.60	0	0.00	43.60	1	358	0.28%
2024/03/05	1	43.60	0	0.00	42.90	1	301	0.33%
2024/02/29	1	45.65	0	0.00	45.90	1	244	0.41%
2024/01/16	1	48.60	0	0.00	48.40	1	315	0.32%
2023/11/10	1	46.55	0	0.00	46.55	1	678	0.15%
2023/11/07	1	48.15	0	0.00	48.00	1	742	0.13%
2023/10/06	1	52.70	0	0.00	52.70	1	861	0.12%
2023/10/02	5	57.80	0	0.00	57.80	5	890	0.56%
2023/09/28	1	56.40	0	0.00	56.30	1	946	0.11%
2023/09/18	0	0.00	14	57.00	58.00	-14	1,194	-1.17%
2023/09/13	12	55.00	0	0.00	55.20	12	1,181	1.02%
2023/09/08	2	55.70	0	0.00	56.60	2	1,201	0.17%
2023/08/31	2	57.10	0	0.00	57.10	2	1,245	0.16%
2023/08/09	0	0.00	1	62.20	61.60	-1	1,472	-0.07%
2023/08/02	2	59.35	0	0.00	58.20	2	1,450	0.14%
2023/07/31	2	62.40	0	0.00	62.00	2	1,445	0.14%
2023/07/28	2	62.30	19	62.64	62.40	-17	1,434	-1.18%
2023/07/27	1	63.10	0	0.00	63.10	1	1,432	0.07%
2023/07/26	2	62.30	0	0.00	61.90	2	1,431	0.14%
2023/07/19	0	0.00	1	63.90	63.90	-1	1,450	-0.07%
2023/07/14	2	65.80	0	0.00	66.00	2	1,433	0.14%
2023/07/05	19	69.53	0	0.00	67.80	19	1,583	1.20%
2023/07/03	0	0.00	1	64.30	65.10	-1	1,416	-0.07%
2023/06/30	1	62.00	0	0.00	63.20	1	1,386	0.07%
2023/06/15	1	63.10	1	63.00	63.10	0	1,374	0.00%
2023/06/07	0	0.00	1	64.70	64.70	-1	1,344	-0.07%
2023/06/06	2	63.90	2	64.55	64.80	0	1,326	0.00%
2023/05/31	2	62.70	2	62.85	63.00	0	1,256	0.00%
2023/05/29	0	0.00	1	60.80	60.80	-1	1,232	-0.08%
2023/05/23	1	61.40	1	61.60	61.40	0	1,262	0.00%
2023/05/22	1	61.00	6	62.00	61.50	-5	1,318	-0.38%
2023/05/19	0	0.00	1	59.80	59.60	-1	1,270	-0.08%
2023/05/18	2	59.20	2	59.35	59.10	0	1,261	0.00%
2023/05/17	3	59.40	2	60.15	59.70	1	1,244	0.08%
2023/05/15	2	55.50	0	0.00	55.60	2	1,190	0.17%
2023/04/18	1	61.40	1	60.40	60.40	0	1,192	0.00%
2023/04/13	2	61.95	0	0.00	61.50	2	1,151	0.17%
2023/04/11	0	0.00	2	61.20	62.10	-2	976	-0.20%
2023/04/06	2	60.00	0	0.00	60.10	2	873	0.23%
2023/03/23	0	0.00	1	59.00	59.40	-1	897	-0.11%
2023/03/13	0	0.00	2	58.60	58.60	-2	996	-0.20%
2023/03/10	1	58.90	0	0.00	59.00	1	1,031	0.10%
2023/03/07	0	0.00	2	62.75	62.30	-2	1,128	-0.18%
2023/03/06	1	60.60	0	0.00	61.90	1	1,232	0.08%
2023/02/09	0	0.00	1	60.00	60.00	-1	1,678	-0.06%
2023/02/02	0	0.00	4	59.75	60.20	-4	1,864	-0.21%
2023/01/30	2	56.20	0	0.00	56.70	2	1,860	0.11%
2023/01/11	2	55.85	2	55.85	56.20	0	2,051	0.00%
2022/12/29	6	53.30	0	0.00	53.30	6	2,240	0.27%
2022/12/08	0	0.00	1	58.60	58.50	-1	2,507	-0.04%
2022/12/06	1	60.00	0	0.00	59.50	1	2,550	0.04%
2022/12/05	1	61.00	0	0.00	61.00	1	2,535	0.04%
2022/12/01	2	61.10	0	0.00	60.10	2	2,520	0.08%
2022/11/29	0	0.00	1	59.00	59.50	-1	2,584	-0.04%
2022/11/28	0	0.00	2	60.45	59.30	-2	2,579	-0.08%
2022/11/25	1	58.50	0	0.00	57.00	1	2,496	0.04%
2022/11/23	2	56.15	0	0.00	56.60	2	2,496	0.08%
2022/11/21	0	0.00	10	54.70	54.30	-10	2,511	-0.40%
2022/11/18	0	0.00	1	57.00	55.30	-1	2,529	-0.04%
2022/11/17	10	56.15	18	56.02	55.90	-8	2,533	-0.32%
2022/11/16	1	55.60	0	0.00	55.20	1	2,568	0.04%
2022/11/15	0	0.00	3	54.57	54.80	-3	2,672	-0.11%
2022/11/14	3	53.63	0	0.00	54.20	3	2,894	0.10%
2022/11/11	9	53.13	0	0.00	53.10	9	2,889	0.31%
2022/11/08	0	0.00	1	55.30	54.40	-1	2,707	-0.04%
2022/11/04	1	53.80	2	53.30	53.50	-1	2,589	-0.04%
2022/11/03	1	53.10	1	52.20	53.10	0	2,522	0.00%
2022/10/26	2	48.90	2	49.60	48.20	0	2,471	0.00%
2022/10/20	0	0.00	1	50.30	50.30	-1	2,390	-0.04%
2022/10/19	8	52.63	8	52.74	51.60	0	2,364	0.00%
2022/10/18	1	51.10	1	51.50	51.50	0	2,275	0.00%
2022/10/13	3	47.83	0	0.00	46.25	3	2,233	0.13%
2022/09/26	1	52.40	1	53.50	51.30	0	2,288	0.00%
2022/09/21	1	56.90	1	57.80	56.80	0	2,245	0.00%
2022/09/20	6	57.22	0	0.00	57.80	6	2,247	0.27%
2022/09/19	5	57.40	0	0.00	57.30	5	2,247	0.22%
2022/09/16	0	0.00	1	60.30	58.90	-1	2,240	-0.04%
2022/09/15	1	59.90	0	0.00	60.30	1	2,236	0.04%
2022/09/14	0	0.00	5	57.50	58.00	-5	2,206	-0.23%
2022/09/13	0	0.00	1	58.50	58.90	-1	2,210	-0.05%
2022/09/12	0	0.00	5	58.40	58.00	-5	2,208	-0.23%
2022/09/07	1	57.50	0	0.00	56.60	1	2,244	0.04%
2022/09/06	5	58.00	5	60.30	58.10	0	2,278	0.00%
2022/09/05	5	57.90	0	0.00	57.80	5	2,240	0.22%
2022/08/30	0	0.00	1	61.80	61.10	-1	2,198	-0.05%
2022/08/29	1	58.50	1	59.00	59.20	0	2,140	0.00%
2022/08/26	0	0.00	1	60.50	60.60	-1	2,130	-0.05%
2022/08/24	1	59.90	0	0.00	58.90	1	2,111	0.05%
2022/08/23	1	61.80	0	0.00	60.90	1	2,081	0.05%
2022/08/22	0	0.00	4	63.23	62.80	-4	2,037	-0.20%
2022/08/19	5	62.34	1	62.30	62.30	4	1,915	0.21%
2022/07/28	2	60.40	2	61.00	60.80	0	1,940	0.00%
2022/07/04	2	66.10	2	66.10	66.40	0	2,278	0.00%
2022/07/01	2	66.70	2	69.00	65.60	0	2,296	0.00%
2022/06/27	5	74.60	0	0.00	74.00	5	2,560	0.20%
2022/06/21	1	72.90	0	0.00	74.20	1	2,922	0.03%
2022/06/13	3	79.80	0	0.00	79.70	3	3,072	0.10%
2022/06/02	3	88.47	3	88.30	88.10	0	3,112	0.00%
2022/05/25	7	87.67	2	88.60	88.60	5	3,438	0.15%
2022/04/27	1	93.00	0	0.00	94.00	1	4,363	0.02%
2022/04/26	2	91.50	2	94.80	94.30	0	4,393	0.00%
2022/04/25	1	94.80	4	93.65	94.80	-3	4,461	-0.07%
2022/04/22	2	99.75	1	98.40	94.50	1	4,492	0.02%
2022/04/20	0	0.00	5	105.00	105.00	-5	4,574	-0.11%
2022/04/13	2	104.00	0	0.00	103.50	2	5,261	0.04%
2022/04/11	2	98.70	4	99.33	98.80	-2	5,549	-0.04%
2022/04/07	1	101.50	1	102.00	102.00	0	5,729	0.00%
2022/04/01	4	105.00	2	104.00	103.50	2	5,968	0.03%
2022/03/31	2	108.50	2	105.50	106.00	0	6,026	0.00%
2022/03/30	0	0.00	20	106.50	105.50	-20	6,178	-0.32%
2022/03/24	0	0.00	2	103.50	107.50	-2	6,998	-0.03%
2022/03/23	9	103.00	4	102.63	102.50	5	7,083	0.07%
2022/03/22	18	102.64	1	97.00	102.50	17	7,145	0.24%
2022/03/03	5	95.80	0	0.00	96.00	5	8,209	0.06%
2022/02/25	6	100.00	6	99.10	99.40	0	8,214	0.00%
2022/02/14	1	103.00	1	104.50	102.00	0	9,571	0.00%
2022/02/11	0	0.00	1	106.00	107.00	-1	9,870	-0.01%
2022/01/26	1	113.50	1	116.50	113.50	0	10,170	0.00%
2022/01/21	2	121.25	2	122.50	121.00	0	10,262	0.00%
2022/01/20	2	125.00	3	125.00	125.50	-1	10,259	-0.01%
2022/01/19	1	124.00	1	123.50	124.50	0	10,282	0.00%
2022/01/18	2	123.00	2	129.75	123.00	0	10,409	0.00%
2022/01/17	6	125.67	3	123.17	127.50	3	10,437	0.03%
2022/01/14	1	123.50	3	123.67	126.00	-2	10,538	-0.02%
2022/01/13	3	121.67	3	121.83	122.50	0	10,540	0.00%
2022/01/12	5	125.30	4	128.63	126.50	1	10,553	0.01%
2022/01/11	2	129.50	2	128.00	129.00	0	10,539	0.00%
2022/01/10	4	129.25	4	127.63	129.00	0	10,515	0.00%
2022/01/07	7	125.79	6	130.67	125.00	1	10,675	0.01%
2022/01/06	6	136.17	6	131.92	137.00	0	10,737	0.00%
2022/01/05	9	128.22	9	129.22	128.50	0	10,568	0.00%
2022/01/04	5	132.50	5	131.10	132.50	0	10,402	0.00%
2022/01/03	11	134.73	11	130.23	134.50	0	10,361	0.00%
2021/12/30	1	131.50	1	130.00	130.50	0	10,330	0.00%
2021/12/29	12	125.71	12	126.50	129.00	0	10,231	0.00%
2021/12/28	3	126.50	3	125.33	127.00	0	10,118	0.00%
2021/12/23	2	123.50	4	126.75	129.00	-2	9,825	-0.02%
2021/12/02	3	98.00	1	99.00	98.30	2	10,616	0.02%
2021/11/24	1	100.50	1	99.50	101.50	0	10,336	0.00%
2021/11/23	2	105.00	2	99.50	99.00	0	10,249	0.00%
2021/11/22	1	106.00	1	104.00	102.50	0	10,121	0.00%
2021/11/11	2	93.60	2	99.00	101.50	0	8,880	0.00%
2021/11/10	3	93.80	4	91.43	92.30	-1	8,609	-0.01%
2021/11/09	1	93.60	0	0.00	93.60	1	8,228	0.01%
2021/11/08	0	0.00	1	84.00	85.10	-1	7,972	-0.01%
2021/11/04	1	83.00	0	0.00	84.80	1	7,630	0.01%
2021/11/02	2	78.90	3	78.93	76.30	-1	7,284	-0.01%
2021/11/01	1	77.60	1	78.70	80.00	0	7,196	0.00%
2021/10/29	1	78.00	0	0.00	78.00	1	7,122	0.01%
2021/10/22	0	0.00	3	80.67	80.80	-3	6,653	-0.05%
2021/10/21	6	78.42	6	78.38	78.20	0	6,455	0.00%
2021/10/15	0	0.00	1	75.50	76.00	-1	6,050	-0.02%
2021/10/14	2	72.00	4	72.40	73.90	-2	5,766	-0.03%
2021/10/12	0	0.00	1	72.00	72.00	-1	5,590	-0.02%
2021/10/08	2	70.90	1	70.90	70.80	1	5,584	0.02%
2021/10/07	1	70.50	1	70.40	70.80	0	5,641	0.00%
2021/10/06	0	0.00	1	68.30	68.70	-1	5,580	-0.02%
2021/10/05	4	65.25	4	66.35	68.70	0	5,539	0.00%
2021/10/04	0	0.00	1	65.00	65.00	-1	5,466	-0.02%
2021/09/30	3	69.90	3	69.90	68.00	0	5,326	0.00%
2021/09/29	2	70.15	1	69.90	69.50	1	5,269	0.02%
2021/09/28	5	73.24	5	72.92	72.60	0	5,202	0.00%
2021/09/27	5	74.26	5	73.00	73.10	0	5,041	0.00%
2021/09/24	2	70.50	2	70.90	71.30	0	4,553	0.00%
2021/09/23	7	68.71	7	68.93	69.00	0	4,403	0.00%
2021/09/22	4	68.50	4	68.28	68.30	0	4,354	0.00%
2021/09/17	2	67.90	2	68.70	68.70	0	4,283	0.00%
2021/09/14	2	71.85	2	70.30	70.30	0	3,902	0.00%
2021/09/13	4	72.43	5	72.76	73.00	-1	3,808	-0.03%
2021/09/10	11	72.59	14	71.46	73.10	-3	3,676	-0.08%
2021/09/09	1	69.50	12	69.35	71.50	-11	3,227	-0.34%
2021/09/08	1	65.50	1	65.20	66.80	0	2,827	0.00%
2021/09/07	0	0.00	1	69.40	69.90	-1	2,656	-0.04%
2021/09/03	7	69.84	17	70.16	70.50	-10	2,298	-0.43%
2021/09/02	12	67.40	10	67.90	68.60	2	1,979	0.10%
2021/09/01	3	62.50	7	63.60	65.80	-4	1,608	-0.25%
2021/08/31	0	0.00	1	62.00	62.00	-1	1,458	-0.07%
2021/08/11	1	57.00	0	0.00	57.30	1	1,563	0.06%
2021/08/04	0	0.00	2	60.30	61.00	-2	1,826	-0.11%
2021/08/02	1	57.70	0	0.00	58.50	1	1,915	0.05%
2021/07/28	1	58.80	0	0.00	58.50	1	1,986	0.05%
2021/07/26	1	59.90	0	0.00	59.70	1	2,010	0.05%
2021/07/23	2	62.15	0	0.00	60.50	2	2,006	0.10%
2021/07/20	1	59.10	1	58.50	58.50	0	2,024	0.00%
2021/07/19	1	60.00	0	0.00	59.80	1	2,021	0.05%
2021/07/16	1	63.40	1	63.20	63.60	0	2,038	0.00%
2021/07/14	1	65.30	2	65.10	65.40	-1	1,996	-0.05%
2021/07/13	2	61.35	1	62.60	60.70	1	1,931	0.05%
2021/07/07	1	60.00	0	0.00	59.80	1	2,111	0.05%
2021/07/05	0	0.00	4	62.38	62.80	-4	2,131	-0.19%
2021/07/02	2	59.55	0	0.00	59.30	2	2,135	0.09%
2021/06/30	0	0.00	1	60.70	60.50	-1	2,192	-0.05%
2021/06/28	1	61.20	0	0.00	61.40	1	2,236	0.04%
2021/06/24	11	61.14	10	61.54	61.20	1	2,242	0.04%
2021/06/23	0	0.00	1	60.50	60.30	-1	2,233	-0.04%
2021/06/22	1	58.00	0	0.00	58.00	1	2,220	0.05%
2021/06/15	0	0.00	1	57.90	58.30	-1	2,265	-0.04%
2021/06/11	0	0.00	13	56.71	56.80	-13	2,269	-0.57%
2021/06/10	3	56.20	0	0.00	56.20	3	2,275	0.13%
2021/06/09	0	0.00	1	55.40	55.40	-1	2,296	-0.04%
2021/06/07	1	54.00	1	54.80	54.50	0	2,344	0.00%
2021/06/03	1	55.90	0	0.00	56.30	1	2,382	0.04%
2021/05/31	0	0.00	2	56.35	56.50	-2	2,531	-0.08%
2021/05/28	5	55.82	0	0.00	55.70	5	2,548	0.20%
2021/05/25	6	55.18	0	0.00	55.20	6	2,608	0.23%
2021/05/24	6	53.32	7	53.79	53.70	-1	2,607	-0.04%
2021/05/21	0	0.00	1	52.50	52.40	-1	2,605	-0.04%
2021/05/20	1	50.40	0	0.00	50.40	1	2,601	0.04%
2021/05/19	2	51.35	4.2	51.24	51.90	-2.2	2,594	-0.08%
2021/05/18	1	47.05	0	0.00	48.10	1	2,595	0.04%
2021/05/13	2	51.70	0	0.00	50.80	2	2,494	0.08%
2021/05/12	1	55.20	10.8	55.27	55.20	-9.8	2,437	-0.40%
2021/05/11	3	61.37	1	61.40	61.30	2	2,407	0.08%
2021/05/07	1	68.70	9	68.78	68.80	-8	2,344	-0.34%
2021/05/06	17	68.57	8	67.51	67.90	9	2,357	0.38%
2021/05/05	1	66.00	1	67.50	66.50	0	2,436	0.00%
2021/05/04	12	64.91	1	65.60	65.80	11	2,472	0.44%
2021/05/03	1	65.90	0	0.00	65.20	1	2,493	0.04%
2021/04/29	0	0.00	19	66.91	66.80	-19	2,494	-0.76%
2021/04/28	20	68.44	2	69.00	67.80	18	2,506	0.72%
2021/04/27	0	0.00	1	67.40	67.50	-1	2,459	-0.04%
2021/04/23	1	66.50	0	0.00	67.00	1	2,476	0.04%
2021/04/19	25	66.98	27	67.23	67.20	-2	2,565	-0.08%
2021/04/14	0	0.00	4.3	61.92	62.00	-4.3	2,567	-0.17%
2021/04/13	1	65.00	0	0.00	64.30	1	2,516	0.04%
2021/04/07	0	0.00	1	66.50	66.50	-1	2,456	-0.04%
2021/03/30	0	0.00	1	67.00	67.00	-1	2,504	-0.04%
2021/03/24	4	66.60	0	0.00	66.70	4	2,711	0.15%
2021/03/23	0	0.00	1	66.90	66.70	-1	2,720	-0.04%
2021/03/22	1	67.30	0	0.00	66.80	1	2,734	0.04%
2021/03/18	2	67.40	0	0.00	67.40	2	2,752	0.07%
2021/03/16	0	0.00	1	68.00	68.10	-1	2,832	-0.04%
2021/03/15	0	68.00	0	0.00	68.10	0	2,841	0.00%
2021/03/11	1	67.70	0	0.00	68.10	1	2,887	0.03%
2021/03/08	2	68.65	0	0.00	67.90	2	2,871	0.07%
2021/03/04	0	0.00	1	70.00	68.20	-1	2,914	-0.03%
2021/03/03	1	71.10	1	71.20	71.10	0	2,864	0.00%
2021/03/02	2	71.80	1	72.20	71.00	1	2,890	0.03%
2021/02/25	1	70.50	0	0.00	71.10	1	2,857	0.03%
2021/02/24	1	70.20	0	0.00	70.30	1	2,864	0.03%
2021/02/19	2.3	70.88	0	0.00	71.20	2.3	2,941	0.08%
2021/02/18	3	71.20	1	71.20	71.20	2	2,978	0.07%
2021/02/03	0	0.00	3	67.20	67.00	-3	3,045	-0.10%
2021/02/02	1	66.90	0	0.00	67.00	1	3,048	0.03%
2021/01/28	17	70.48	15	70.30	70.20	2	3,078	0.06%
2021/01/27	11	69.34	12	70.51	71.70	-1	3,027	-0.03%
2021/01/26	11	68.75	10	69.00	68.60	1	2,911	0.03%
2021/01/21	12	69.40	12	67.80	67.90	0	2,850	0.00%
2021/01/20	5	68.90	16	68.38	68.50	-11	2,870	-0.38%
2021/01/18	21	68.31	10	67.85	68.40	11	2,847	0.39%
2021/01/14	1	70.90	1	69.20	70.90	0	2,786	0.00%
2021/01/12	1	66.80	0	0.00	66.70	1	2,719	0.04%
2021/01/11	0	0.00	4	68.90	68.90	-4	2,692	-0.15%
2021/01/08	1	67.90	2	67.45	67.50	-1	2,673	-0.04%
2021/01/07	1	68.00	0	0.00	68.10	1	2,656	0.04%
2021/01/05	2	68.40	0	0.00	68.60	2	2,611	0.08%
2021/01/04	1	69.90	0	0.00	69.40	1	2,608	0.04%
2020/12/30	0	0.00	3	69.00	68.70	-3	2,597	-0.12%
2020/12/28	3	68.27	0	0.00	67.90	3	2,615	0.11%
2020/12/25	2	68.40	0	0.00	68.80	2	2,581	0.08%
2020/12/23	0	0.00	1	69.40	69.50	-1	2,559	-0.04%
2020/12/22	3	68.00	1	69.60	67.60	2	2,576	0.08%
2020/12/21	2	68.50	0	0.00	68.30	2	2,515	0.08%
2020/12/10	9	75.98	0	0.00	74.60	9	2,880	0.31%
2020/12/07	2	77.80	7	79.50	77.30	-5	2,949	-0.17%
2020/12/01	0	0.00	10	83.50	83.40	-10	2,889	-0.35%
2020/11/30	2	82.00	0	0.00	81.30	2	2,889	0.07%
2020/11/27	4	83.40	2	82.70	83.40	2	2,869	0.07%
2020/11/26	1	82.80	0	0.00	84.10	1	2,840	0.04%
2020/11/24	4	81.80	0	0.00	81.30	4	2,831	0.14%
2020/11/23	0	0.00	1	82.40	81.50	-1	2,871	-0.03%
2020/11/20	0	0.00	1	83.50	82.90	-1	2,874	-0.03%
2020/11/19	5	83.62	3	82.57	82.40	2	2,877	0.07%
2020/11/18	0	0.00	2	81.95	82.40	-2	2,826	-0.07%
2020/11/17	13	81.89	0	0.00	81.60	13	2,822	0.46%
2020/11/12	0	0.00	10	79.00	79.00	-10	2,857	-0.35%
2020/11/11	2	79.25	2	79.60	79.70	0	2,871	0.00%
2020/11/09	1	78.50	0	0.00	78.50	1	2,982	0.03%
2020/11/06	13	77.88	21	78.43	78.50	-8	3,079	-0.26%
2020/10/29	16	75.49	15	76.14	76.20	1	3,641	0.03%
2020/10/28	3	75.70	11	75.50	75.40	-8	3,735	-0.21%
2020/10/27	16	73.46	8	74.13	74.30	8	3,751	0.21%
2020/10/23	10	72.50	10	73.16	73.30	0	3,857	0.00%
2020/10/19	2	71.05	0	0.00	71.00	2	4,236	0.05%
2020/10/15	0	0.00	5	70.90	70.90	-5	4,345	-0.12%
2020/10/12	1	71.90	0	0.00	72.00	1	4,540	0.02%
2020/10/06	1	73.40	0	0.00	71.70	1	4,641	0.02%
2020/09/25	0	0.00	1	71.90	72.40	-1	5,108	-0.02%
2020/09/23	1	80.80	2	79.50	77.30	-1	5,685	-0.02%
2020/09/21	5	78.00	5	78.40	78.30	0	5,672	0.00%
2020/09/17	1	77.60	0	0.00	78.10	1	5,617	0.02%
2020/09/15	6	76.15	6	77.00	77.10	0	5,684	0.00%
2020/09/04	0	0.00	7	71.60	71.70	-7	6,164	-0.11%
2020/09/03	7	71.84	1	72.00	71.10	6	6,194	0.10%
2020/09/01	1	71.00	0	0.00	71.00	1	6,217	0.02%
2020/08/31	0	0.00	1	71.80	72.30	-1	6,318	-0.02%
2020/08/27	1	72.30	1	72.80	72.30	0	6,351	0.00%
2020/08/24	5	73.20	5	72.28	72.60	0	6,414	0.00%
2020/08/19	1	73.50	1	76.00	73.50	0	6,602	0.00%
2020/08/18	1	76.50	0	0.00	75.20	1	6,665	0.02%
2020/08/14	10	75.50	10	76.40	76.90	0	7,144	0.00%
2020/08/13	1	74.20	0	0.00	73.70	1	7,234	0.01%
2020/08/12	5	74.50	0	0.00	73.20	5	7,304	0.07%
2020/08/11	5	76.56	0	0.00	75.80	5	7,256	0.07%
2020/08/10	1	76.20	0	0.00	74.40	1	7,261	0.01%
2020/08/07	2	76.55	0	0.00	76.30	2	7,369	0.03%
2020/08/06	3	80.23	0	0.00	79.60	3	7,356	0.04%
2020/08/05	7	79.87	10	81.12	83.10	-3	7,623	-0.04%
2020/08/04	1	75.80	4	75.10	75.80	-3	7,502	-0.04%
2020/08/03	1	73.70	4	78.53	73.70	-3	7,519	-0.04%
2020/07/31	2	80.40	15	80.13	80.40	-13	7,730	-0.17%
2020/07/30	7	79.69	13	80.87	79.60	-6	8,002	-0.07%
2020/07/29	4	80.25	5	80.90	80.10	-1	8,006	-0.01%
2020/07/28	5	81.12	0	0.00	82.00	5	8,007	0.06%
2020/07/24	6	82.32	5	80.70	80.80	1	8,093	0.01%
2020/07/23	11	81.96	14	82.49	83.10	-3	8,153	-0.04%
2020/07/22	5	81.80	5	82.30	82.40	0	8,100	0.00%
2020/07/21	3	82.47	1	80.70	81.80	2	8,102	0.02%
2020/07/17	8	81.35	7	79.14	78.90	1	8,302	0.01%
2020/07/16	0	0.00	3	79.30	79.60	-3	8,376	-0.04%
2020/07/14	5	77.10	5	78.30	78.70	0	8,504	0.00%
2020/07/10	2	78.50	0	0.00	77.70	2	8,572	0.02%
2020/07/09	1	82.00	1	83.10	81.10	0	8,601	0.00%
2020/07/08	1	80.00	4	81.00	81.60	-3	8,613	-0.03%
2020/07/07	7	80.13	6	79.68	79.80	1	8,630	0.01%
2020/07/06	0	0.00	3	80.37	78.90	-3	8,763	-0.03%
2020/07/03	15	80.30	9	78.26	78.00	6	8,994	0.07%
2020/07/02	22	74.24	23	77.54	79.40	-1	8,939	-0.01%
2020/07/01	14	71.77	26	72.02	72.20	-12	8,738	-0.14%
2020/06/29	1	69.80	0	0.00	69.10	1	8,739	0.01%
2020/06/24	6	70.73	3	71.03	70.80	3	8,718	0.03%
2020/06/23	5	70.74	4	71.08	70.60	1	8,835	0.01%
2020/06/22	3	72.43	2	71.80	72.30	1	8,839	0.01%
2020/06/19	6	73.10	18	71.97	73.60	-12	8,860	-0.14%
2020/06/18	6	69.50	3	69.53	69.40	3	8,725	0.03%
2020/06/17	6	69.60	0	0.00	69.00	6	8,838	0.07%
2020/06/16	7	69.21	6.7	69.17	70.60	0.3	8,860	0.00%
2020/06/15	10	67.44	9	68.23	67.30	1	8,868	0.01%
2020/06/12	2	66.30	0	0.00	67.60	2	9,014	0.02%
2020/06/11	4	66.90	5	65.42	65.20	-1	9,095	-0.01%
2020/06/10	0	0.00	16	66.08	67.00	-16	9,153	-0.17%
2020/06/09	23	67.17	16	66.62	66.20	7	9,234	0.08%
2020/06/08	8.2	67.01	0	0.00	67.00	8.2	9,341	0.09%
2020/06/05	10	67.11	1	67.30	67.30	9	9,400	0.10%
2020/06/04	4	69.83	0	0.00	69.80	4	9,466	0.04%
2020/06/02	8	69.70	0	0.00	69.00	8	9,744	0.08%
2020/06/01	8	69.00	3	69.80	69.60	5	9,816	0.05%
2020/05/29	12	68.68	12	68.64	68.70	0	9,858	0.00%
2020/05/28	0	0.00	1	68.40	68.10	-1	10,032	-0.01%
2020/05/27	0.5	68.10	1	68.60	68.10	-0.5	10,091	0.00%
2020/05/26	6	70.23	2	69.95	68.20	4	10,310	0.04%
2020/05/25	5	70.26	1	71.50	72.50	4	10,445	0.04%
2020/05/22	3	70.20	4	70.33	69.70	-1	10,475	-0.01%
2020/05/21	5	70.86	5.5	71.28	71.50	-0.5	10,464	0.00%
2020/05/20	3.3	62.72	13	63.65	65.00	-9.7	10,220	-0.09%
2020/05/19	10.2	62.32	14	62.56	62.90	-3.8	10,586	-0.04%
2020/05/18	3	61.10	0	0.00	60.80	3	10,586	0.03%
2020/05/15	26	61.37	20	60.60	60.80	6	10,820	0.06%
2020/05/14	4	61.00	5	63.04	60.60	-1	11,202	-0.01%
2020/05/13	5	61.94	5	62.08	61.90	0	11,770	0.00%
2020/05/12	26	63.30	24	63.18	62.10	2	12,247	0.02%
2020/05/11	0	0.00	8	61.25	61.40	-8	12,047	-0.07%
2020/05/08	3	60.77	2	60.20	60.20	1	12,006	0.01%
2020/05/07	11	60.41	12	60.95	60.10	-1	12,034	-0.01%
2020/05/06	20	58.92	46	58.31	58.60	-26	11,835	-0.22%
2020/05/05	27	56.47	19	56.05	55.60	8	11,633	0.07%
2020/05/04	26	55.73	14	55.43	55.10	12	11,850	0.10%
2020/04/30	5	56.26	3	55.97	56.30	2	11,923	0.02%
2020/04/29	9	56.30	14	57.35	56.30	-5	12,041	-0.04%
2020/04/28	12	55.90	25	56.34	57.20	-13	12,202	-0.11%
2020/04/27	6	54.22	0	0.00	54.00	6	12,135	0.05%
2020/04/24	10	54.42	0	0.00	54.00	10	12,214	0.08%
2020/04/23	4	54.60	7	56.47	54.60	-3	12,367	-0.02%
2020/04/22	15	54.47	22	54.95	55.90	-7	12,442	-0.06%
2020/04/21	40	54.17	48	54.39	54.00	-8	12,394	-0.06%
2020/04/20	7	53.36	19	53.28	53.40	-12	12,231	-0.10%
2020/04/17	12	52.24	8	53.49	52.00	4	12,138	0.03%
2020/04/16	2	52.75	0	0.00	53.40	2	12,063	0.02%
2020/04/15	4	53.45	2	53.40	53.00	2	12,025	0.02%
2020/04/14	8	53.71	5	53.94	54.00	3	11,926	0.03%
2020/04/13	30	53.40	26	54.13	53.10	4	11,862	0.03%
2020/04/10	7	52.83	4	52.50	52.50	3	11,721	0.03%
2020/04/09	10	52.87	14	53.00	52.80	-4	11,677	-0.03%
2020/04/08	5	49.68	21	51.58	51.80	-16	11,479	-0.14%
2020/04/07	11	45.61	3	45.83	48.40	8	11,116	0.07%
2020/03/31	1	48.15	0	0.00	47.10	1	10,793	0.01%
2020/03/30	1	48.30	1	48.75	48.70	0	10,818	0.00%
2020/03/27	8	49.46	5	48.70	48.40	3	10,907	0.03%
2020/03/26	3	51.70	0	0.00	51.80	3	10,903	0.03%
2020/03/25	23	51.57	21	52.57	51.40	2	10,937	0.02%
2020/03/24	23	52.77	10	52.36	52.50	13	10,937	0.12%
2020/03/23	20	51.50	25	52.06	51.00	-5	10,976	-0.05%
2020/03/20	10	50.19	5	51.60	51.40	5	10,835	0.05%
2020/03/18	8	50.50	14	51.38	50.50	-6	10,591	-0.06%
2020/03/17	3	49.15	3	49.85	49.15	0	10,397	0.00%
2020/03/16	3	48.40	1	46.55	46.55	2	10,242	0.02%
2020/03/13	6	49.68	0	0.00	49.45	6	10,142	0.06%
2020/03/12	2	51.00	0	0.00	50.00	2	10,088	0.02%
2020/03/11	6	54.73	1	56.70	54.20	5	9,966	0.05%
2020/03/10	13	55.09	17	53.61	55.20	-4	9,869	-0.04%
2020/03/09	10	55.32	6	57.98	55.00	4	9,664	0.04%
2020/03/06	25	57.02	30	57.96	57.60	-5	9,457	-0.05%
2020/03/05	4	57.55	6	57.17	56.90	-2	9,328	-0.02%
2020/03/04	6	56.70	7	56.60	56.70	-1	9,246	-0.01%
2020/03/03	0	0.00	7	57.94	57.90	-7	9,238	-0.08%
2020/03/02	44	55.70	42	55.98	56.00	2	9,054	0.02%
2020/02/27	19	57.08	8	57.90	55.40	11	8,973	0.12%
2020/02/26	9	57.26	46	57.07	57.10	-37	8,663	-0.43%
2020/02/25	35	56.03	97	55.97	55.90	-62	8,348	-0.74%
2020/02/24	19	56.51	7	56.71	55.70	12	8,210	0.15%
2020/02/21	4	55.58	0	0.00	55.50	4	8,069	0.05%
2020/02/20	18	56.15	12	55.77	55.50	6	7,975	0.08%
2020/02/19	5	57.30	9	57.97	58.20	-4	7,523	-0.05%
2020/02/18	12	58.43	0	0.00	57.20	12	7,427	0.16%
2020/02/17	18	60.65	3	61.40	59.70	15	7,168	0.21%
2020/02/14	79	59.60	20	58.69	60.30	59	6,726	0.88%
2020/02/13	20	54.28	34	54.68	54.90	-14	6,002	-0.23%
2020/02/12	9	52.64	13	53.28	52.40	-4	5,496	-0.07%
2020/02/11	4	51.85	3	52.50	52.00	1	5,386	0.02%
2020/02/10	5	51.32	0	0.00	51.30	5	5,538	0.09%
2020/02/07	3	51.93	1	52.70	52.00	2	5,440	0.04%
2020/02/06	0	0.00	4	53.50	53.60	-4	5,321	-0.08%
2020/02/05	4	53.05	8	53.20	52.60	-4	5,214	-0.08%
2020/02/04	2	51.70	2	52.50	51.70	0	4,944	0.00%
2020/02/03	6	52.85	0	0.00	52.70	6	4,849	0.12%
2020/01/31	5	52.76	2	53.00	53.30	3	4,686	0.06%
2020/01/30	0	0.00	4	49.79	49.80	-4	4,367	-0.09%
2020/01/20	2	51.00	41	50.99	51.00	-39	4,231	-0.92%
2020/01/17	11	50.55	11	50.18	50.30	0	4,153	0.00%
2020/01/16	24	48.39	28	48.91	49.20	-4	3,998	-0.10%
2020/01/15	3	47.20	6	47.53	47.20	-3	3,778	-0.08%
2020/01/14	4	46.88	10	46.51	46.60	-6	3,766	-0.16%
2020/01/13	0	0.00	3	46.25	46.65	-3	3,761	-0.08%
2020/01/10	13	45.25	0	0.00	45.40	13	3,835	0.34%
2020/01/09	3	44.90	6	45.48	45.30	-3	3,831	-0.08%
2020/01/08	4	44.59	0	0.00	44.20	4	3,898	0.10%
2020/01/07	3	45.90	0	0.00	44.70	3	3,949	0.08%
2020/01/06	5	45.75	0	0.00	45.65	5	3,964	0.13%
2020/01/03	1	47.00	1	46.30	46.30	0	4,085	0.00%
2020/01/02	3	46.93	7	47.05	47.25	-4	4,108	-0.10%
2019/12/31	1	46.35	0	0.00	46.00	1	4,206	0.02%
2019/12/30	5	46.32	0	0.00	46.05	5	4,311	0.12%
2019/12/27	5	46.55	1	46.50	46.85	4	4,271	0.09%
2019/12/26	1	46.05	3	46.73	46.05	-2	4,260	-0.05%
2019/12/25	2	47.85	0	0.00	47.20	2	4,222	0.05%
2019/12/24	2	47.73	2	47.53	47.70	0	4,240	0.00%
2019/12/23	5	47.16	5	47.18	47.60	0	4,127	0.00%
2019/12/20	17	45.96	0	0.00	46.00	17	3,987	0.43%
2019/12/19	3	46.12	7	45.84	46.50	-4	3,933	-0.10%
2019/12/18	12	45.33	4	45.48	45.10	8	3,831	0.21%
2019/12/17	5	44.00	0	0.00	44.10	5	3,703	0.13%
2019/12/13	0	0.00	1	43.70	43.70	-1	3,946	-0.03%
2019/12/12	0	0.00	3	43.47	43.45	-3	3,953	-0.08%
2019/12/09	1	42.45	0	0.00	42.60	1	4,163	0.02%
2019/12/06	1	43.65	3	43.70	44.05	-2	4,135	-0.05%
2019/12/02	3	42.65	0	0.00	42.65	3	4,603	0.07%
2019/11/28	3	44.63	6	44.42	44.80	-3	4,686	-0.06%
2019/11/27	4	43.70	4	43.76	43.95	0	4,687	0.00%
2019/11/20	4	43.10	1	43.80	43.15	3	5,080	0.06%
2019/11/19	5	43.74	0	0.00	43.60	5	5,197	0.10%
2019/11/18	0	0.00	3	44.20	44.30	-3	5,226	-0.06%
2019/11/15	0	0.00	9	42.93	43.00	-9	5,233	-0.17%
2019/11/14	5	42.16	0	0.00	41.65	5	5,387	0.09%
2019/11/13	3	42.70	0	0.00	42.70	3	5,441	0.06%
2019/11/12	0	0.00	3	42.85	43.20	-3	5,495	-0.05%
2019/11/11	3	42.10	0	0.00	42.10	3	5,660	0.05%
2019/11/07	6	43.80	9	43.87	44.45	-3	5,784	-0.05%
2019/11/05	0	0.00	6	42.25	42.25	-6	6,001	-0.10%
2019/10/31	2	43.50	0	0.00	43.25	2	6,445	0.03%
2019/10/29	5	43.15	0	0.00	42.25	5	6,586	0.08%
2019/10/25	6	43.00	0	0.00	42.65	6	6,713	0.09%
2019/10/24	1	43.25	2	43.20	43.40	-1	6,710	-0.01%
2019/10/23	1	43.25	1	42.65	42.50	0	6,712	0.00%
2019/10/21	1	42.30	1	42.60	42.55	0	6,731	0.00%
2019/10/14	0	0.00	6	39.05	39.30	-6	6,860	-0.09%
2019/09/27	0	0.00	7	42.10	42.05	-7	6,999	-0.10%
2019/09/18	4	44.05	0	0.00	43.40	4	7,383	0.05%
2019/09/17	3	45.40	0	0.00	45.20	3	7,202	0.04%
2019/09/16	2	44.85	0	0.00	44.85	2	7,215	0.03%
2019/09/11	0	0.00	1	47.00	47.15	-1	7,212	-0.01%
2019/09/10	0	0.00	23	46.84	46.85	-23	7,338	-0.31%
2019/09/09	1	46.85	0	0.00	46.70	1	7,411	0.01%
2019/09/06	0	0.00	1	51.50	51.50	-1	7,243	-0.01%
2019/09/05	3	51.37	2	51.20	51.40	1	7,472	0.01%
2019/09/03	2	50.70	0	0.00	50.50	2	7,592	0.03%
2019/08/30	0	0.00	2	50.30	50.30	-2	7,796	-0.03%
2019/08/28	0	0.00	5	50.30	50.60	-5	7,921	-0.06%
2019/08/27	2	51.00	0	0.00	51.00	2	7,869	0.03%
2019/08/26	1	51.50	0	0.00	51.30	1	7,858	0.01%
2019/08/23	5	53.70	0	0.00	53.60	5	7,771	0.06%
2019/08/22	3	54.80	0	0.00	54.90	3	7,731	0.04%
2019/08/21	1	54.10	1	54.20	54.20	0	7,650	0.00%
2019/08/20	10	55.47	4	55.60	55.00	6	7,684	0.08%
2019/08/19	42	55.07	44	55.57	55.20	-2	7,690	-0.03%
2019/08/16	6	53.43	0	0.00	53.20	6	7,605	0.08%
2019/08/15	6	54.10	0	0.00	53.90	6	7,544	0.08%
2019/08/14	7	54.73	10	54.88	54.60	-3	7,517	-0.04%
2019/08/13	12	54.01	6	53.93	53.10	6	7,466	0.08%
2019/08/12	8	54.70	29	54.93	54.40	-21	7,543	-0.28%
2019/08/08	18	55.52	14	56.00	56.50	4	7,500	0.05%
2019/08/07	4	53.45	5	54.20	52.80	-1	7,291	-0.01%
2019/08/06	0	0.00	2	53.40	53.80	-2	7,271	-0.03%
2019/08/05	1	51.50	15	52.00	50.70	-14	7,113	-0.20%
2019/08/02	33	53.54	28	53.13	52.70	5	7,225	0.07%
2019/08/01	3	53.13	54	52.54	53.00	-51	7,491	-0.68%
2019/07/31	16	51.90	14	51.71	51.60	2	7,711	0.03%
2019/07/30	19	51.34	4	51.10	51.50	15	7,891	0.19%
2019/07/29	1	50.70	22	49.77	50.50	-21	7,944	-0.26%
2019/07/26	4.6	50.21	3	49.60	49.60	1.6	8,083	0.02%
2019/07/25	1	49.90	0	0.00	49.85	1	8,164	0.01%
2019/07/24	4	49.49	0	0.00	49.40	4	8,324	0.05%
2019/07/23	1	49.85	0	0.00	49.80	1	8,400	0.01%
2019/07/22	27	50.97	1	50.70	50.70	26	8,389	0.31%
2019/07/19	2	49.38	1	49.60	49.50	1	8,400	0.01%
2019/07/18	10	49.53	3	49.10	49.00	7	8,547	0.08%
2019/07/17	14	49.97	21	49.91	50.10	-7	8,531	-0.08%
2019/07/16	6	50.98	0	0.00	50.70	6	8,540	0.07%
2019/07/15	9	52.03	0	0.00	51.90	9	8,616	0.10%
2019/07/12	21	51.69	3	51.50	51.50	18	8,738	0.21%
2019/07/11	14	49.93	4	50.30	50.70	10	8,819	0.11%
2019/07/08	4	50.39	0	0.00	50.60	4	10,127	0.04%
2019/07/04	0	0.00	3	52.10	52.10	-3	10,181	-0.03%
2019/07/03	33	52.45	76	52.46	51.70	-43	10,261	-0.42%
2019/07/02	4	54.75	0	0.00	54.30	4	10,153	0.04%
2019/07/01	23	54.94	23	54.81	55.50	0	10,229	0.00%
2019/06/28	9	54.21	16	54.69	54.60	-7	10,178	-0.07%
2019/06/27	25	54.90	6	55.23	53.70	19	10,264	0.19%
2019/06/26	3	53.60	0	0.00	54.00	3	10,310	0.03%
2019/06/25	26	53.50	26	54.30	54.10	0	10,371	0.00%
2019/06/24	8	54.33	12	54.03	54.30	-4	10,411	-0.04%
2019/06/21	28	53.49	3	53.70	53.10	25	10,404	0.24%
2019/06/20	2	53.60	7	54.30	54.30	-5	10,366	-0.05%
2019/06/19	21	54.08	18	53.76	53.40	3	10,343	0.03%
2019/06/18	25	51.69	3	53.43	53.40	22	10,289	0.21%
2019/06/17	4	54.83	2	54.40	52.70	2	10,162	0.02%
2019/06/14	10	55.17	70	55.31	55.00	-60	10,109	-0.59%
2019/06/13	12	55.18	76	55.20	54.90	-64	10,050	-0.64%
2019/06/12	13	53.50	24	54.01	54.00	-11	9,826	-0.11%
2019/06/11	17	53.01	14	53.44	53.10	3	9,808	0.03%
2019/06/10	11	52.79	8	53.04	52.60	3	9,740	0.03%
2019/06/06	1	51.90	9	51.87	52.70	-8	9,728	-0.08%
2019/06/05	128	50.15	31	49.93	51.70	97	9,543	1.02%	大買/
2019/06/04	0	0.00	9	48.45	48.40	-9	9,438	-0.10%
2019/06/03	5	47.33	2	47.10	47.35	3	9,508	0.03%
2019/05/31	11	48.05	6	48.13	48.20	5	9,800	0.05%
2019/05/30	17	47.46	11	47.42	47.45	6	9,783	0.06%
2019/05/29	5	46.75	6	47.79	47.50	-1	9,802	-0.01%
2019/05/28	0	0.00	11	46.37	47.30	-11	9,865	-0.11%
2019/05/27	6	45.09	0	0.00	45.60	6	9,886	0.06%
2019/05/24	3	46.77	2	45.95	45.95	1	9,851	0.01%
2019/05/23	1	48.20	0	0.00	46.25	1	9,818	0.01%
2019/05/22	7	49.74	1	50.30	48.95	6	9,878	0.06%
2019/05/20	2	49.53	7	48.70	48.75	-5	10,042	-0.05%
2019/05/17	22	51.36	18	51.88	49.55	4	9,982	0.04%
2019/05/16	17	52.17	32	52.22	51.70	-15	9,904	-0.15%
2019/05/15	21	51.81	14	51.80	51.60	7	9,874	0.07%
2019/05/14	2	48.43	3	49.50	50.80	-1	9,929	-0.01%
2019/05/13	1	50.30	0	0.00	50.00	1	10,008	0.01%
2019/05/10	7	50.64	9	50.50	50.00	-2	10,404	-0.02%
2019/05/09	21	52.94	9	51.64	50.50	12	10,496	0.11%
2019/05/08	9	54.23	75	54.58	55.00	-66	10,425	-0.63%
2019/05/07	35	51.59	41	52.79	53.70	-6	10,216	-0.06%
2019/05/06	20	50.73	0	0.00	50.00	20	10,111	0.20%
2019/05/03	1	51.70	143	51.80	51.70	-142	10,062	-1.41%	大賣/鉅額交易
2019/05/02	13	50.60	0	0.00	50.70	13	10,037	0.13%
2019/04/30	12	50.37	20	50.98	51.20	-8	10,095	-0.08%
2019/04/29	14	49.07	19	49.92	49.25	-5	10,047	-0.05%
2019/04/26	6	48.64	1	48.50	48.50	5	10,085	0.05%
2019/04/25	10	48.05	2	49.60	49.10	8	10,291	0.08%
2019/04/24	12	51.25	10	50.10	49.00	2	10,513	0.02%
2019/04/23	1	50.00	0	0.00	50.70	1	10,808	0.01%
2019/04/22	0	0.00	30	49.98	49.70	-30	11,100	-0.27%
2019/04/19	11	50.45	10	51.75	50.40	1	11,010	0.01%
2019/04/18	5	50.80	0	0.00	50.00	5	10,844	0.05%
2019/04/17	34	51.93	47	51.67	52.00	-13	10,676	-0.12%
2019/04/16	11	50.51	0	0.00	50.70	11	10,536	0.10%
2019/04/15	10	49.80	30	49.66	51.00	-20	10,281	-0.19%
2019/04/12	22	47.98	18	47.62	46.45	4	9,716	0.04%
2019/04/11	5	46.35	4	46.80	46.95	1	9,029	0.01%
2019/04/10	1	46.00	5	45.90	45.75	-4	8,884	-0.05%
2019/04/09	20	45.91	16	45.89	45.45	4	8,873	0.05%
2019/04/03	6	44.71	15	45.07	44.70	-9	8,714	-0.10%
2019/04/02	6	43.86	0	0.00	43.85	6	8,645	0.07%
2019/04/01	20	44.80	40	44.69	44.00	-20	8,611	-0.23%
2019/03/29	6	43.91	20	43.06	43.85	-14	8,466	-0.17%
2019/03/28	42	42.29	0	0.00	41.80	42	8,339	0.50%
2019/03/27	0	0.00	2	41.80	42.15	-2	8,292	-0.02%
2019/03/26	0	0.00	1	41.65	41.40	-1	8,246	-0.01%
2019/03/22	1	41.85	0	0.00	41.20	1	8,334	0.01%
2019/03/21	0	0.00	7	41.20	42.00	-7	8,383	-0.08%
2019/03/19	0	0.00	1	41.45	41.60	-1	8,334	-0.01%
2019/03/18	1	40.90	3	41.00	40.40	-2	8,292	-0.02%
2019/03/14	0	0.00	14	41.56	41.90	-14	8,256	-0.17%
2019/03/13	6	40.83	8	41.01	40.80	-2	8,263	-0.02%
2019/03/12	8	40.60	0	0.00	40.45	8	8,221	0.10%
2019/03/11	1	41.75	16	41.40	41.35	-15	8,174	-0.18%
2019/03/08	7	41.81	1	41.75	41.45	6	8,280	0.07%
2019/03/07	0	0.00	65	43.25	42.65	-65	8,253	-0.79%
2019/03/06	31	44.49	13	45.46	43.70	18	8,223	0.22%
2019/03/05	10	44.02	3	44.25	44.25	7	8,029	0.09%
2019/03/04	0	0.00	8	44.32	44.40	-8	8,107	-0.10%
2019/02/27	10	43.78	0	0.00	44.30	10	8,141	0.12%
2019/02/26	6	43.95	3	43.60	43.60	3	8,098	0.04%
2019/02/25	0	0.00	22	43.90	44.45	-22	8,177	-0.27%
2019/02/22	5	43.42	48	43.76	43.40	-43	8,166	-0.53%
2019/02/21	20	44.68	18	45.33	44.40	2	8,278	0.02%
2019/02/20	0	0.00	14	44.71	45.00	-14	8,215	-0.17%
2019/02/19	4	44.18	4	45.08	44.20	0	8,137	0.00%
2019/02/18	6	44.19	6	44.83	44.15	0	8,149	0.00%
2019/02/15	59	44.11	5	45.25	44.30	54	8,216	0.66%
2019/02/14	43	45.77	10	45.49	45.10	33	8,225	0.40%
2019/02/13	22	46.61	21	46.90	45.25	1	8,184	0.01%
2019/02/12	5	47.23	14	47.17	46.95	-9	8,142	-0.11%
2019/02/11	5	46.06	39	45.73	48.05	-34	8,166	-0.42%
2019/01/30	3	43.70	23	42.61	43.70	-20	7,777	-0.26%
2019/01/29	9	41.12	4	41.10	40.65	5	7,542	0.07%
2019/01/28	17	41.57	55	41.28	41.10	-38	7,297	-0.52%
2019/01/25	10	41.33	0	0.00	40.80	10	7,166	0.14%
2019/01/24	6	41.08	2	40.93	41.25	4	7,083	0.06%
2019/01/23	3	40.65	10	40.75	41.00	-7	6,996	-0.10%
2019/01/22	12	40.00	4	40.78	39.65	8	6,839	0.12%
2019/01/21	65	41.01	1	40.75	40.30	64	6,699	0.96%
2019/01/18	68	40.77	18	40.56	41.35	50	6,564	0.76%
2019/01/17	12	41.98	61	41.43	40.55	-49	6,416	-0.76%
2019/01/16	5	40.70	47	40.63	41.15	-42	6,188	-0.68%
2019/01/15	62	38.87	38	38.58	39.60	24	5,890	0.41%
2019/01/14	65	36.44	16	36.22	38.20	49	5,445	0.90%
2019/01/10	0	0.00	21	35.00	35.25	-21	5,104	-0.41%
2019/01/09	0	0.00	1	35.45	35.25	-1	5,146	-0.02%
2019/01/08	0	0.00	12	35.33	35.50	-12	5,156	-0.23%
2019/01/04	32	34.89	32	34.09	34.90	0	5,160	0.00%
2019/01/02	1	35.15	1	34.40	34.40	0	5,265	0.00%
2018/12/28	1	33.80	9	34.27	34.55	-8	5,266	-0.15%
2018/12/27	1	33.10	0	0.00	33.20	1	5,340	0.02%
2018/12/25	3	33.38	0	0.00	33.20	3	5,582	0.05%
2018/12/22	16	34.91	0	0.00	34.85	16	5,669	0.28%
2018/12/21	1	34.90	0	0.00	35.50	1	5,693	0.02%
2018/12/18	2	35.95	2	35.65	35.25	0	5,647	0.00%
2018/12/17	6	35.67	1	35.50	35.65	5	5,602	0.09%
2018/12/14	6	35.35	22	35.43	35.50	-16	5,722	-0.28%
2018/12/13	1	35.05	9	35.02	35.00	-8	5,708	-0.14%
2018/12/12	1	34.40	5	34.65	34.80	-4	5,750	-0.07%
2018/12/11	1	34.65	5	34.66	34.25	-4	5,785	-0.07%
2018/12/10	5	33.87	0	0.00	34.30	5	5,869	0.09%
2018/12/04	8	35.43	0	0.00	35.40	8	6,055	0.13%
2018/12/03	9	36.54	3	36.42	36.35	6	6,100	0.10%
2018/11/30	0	0.00	10	35.70	35.50	-10	6,288	-0.16%
2018/11/29	4	34.89	17	35.92	34.90	-13	6,381	-0.20%
2018/11/28	15	35.73	5	36.15	35.60	10	6,722	0.15%
2018/11/27	11	34.30	30	35.31	35.35	-19	6,715	-0.28%
2018/11/26	21	34.18	28	34.32	34.55	-7	6,769	-0.10%
2018/11/23	7	33.64	20	33.42	33.10	-13	6,853	-0.19%
2018/11/22	8	33.76	16	34.12	33.10	-8	6,997	-0.11%
2018/11/21	3	34.85	37	34.57	34.60	-34	7,287	-0.47%
2018/11/20	41	34.96	17	35.11	34.50	24	7,661	0.31%
2018/11/19	4	34.90	13	35.12	35.25	-9	7,658	-0.12%
2018/11/16	12	34.69	1	34.55	34.55	11	7,754	0.14%
2018/11/15	0	0.00	5	34.96	34.90	-5	7,771	-0.06%
2018/11/14	21	34.54	21	34.68	34.75	0	7,837	0.00%
2018/11/13	20	33.40	15	33.43	34.25	5	7,727	0.06%
2018/11/12	33	33.26	16	33.29	33.45	17	7,645	0.22%
2018/11/09	1	32.95	98	32.95	33.20	-97	7,615	-1.27%
2018/11/08	25	32.35	25	33.93	32.10	0	7,626	0.00%
2018/11/07	60	32.71	3	32.90	33.00	57	7,553	0.75%
2018/11/06	31	32.39	10	31.60	31.95	21	7,623	0.28%
2018/11/05	14	32.03	42	31.98	32.40	-28	7,638	-0.37%
2018/11/02	9	31.20	9	31.16	31.20	0	7,608	0.00%
2018/11/01	0	0.00	3	30.70	30.65	-3	7,783	-0.04%
2018/10/31	0	0.00	8	29.14	29.50	-8	7,845	-0.10%
2018/10/30	0	0.00	3	28.30	28.30	-3	7,902	-0.04%
2018/10/29	5	27.99	0	0.00	27.70	5	8,102	0.06%
2018/10/26	11	28.36	0	0.00	28.25	11	8,217	0.13%
2018/10/25	6	29.40	1	29.65	29.00	5	8,398	0.06%
2018/10/24	3	30.10	3	30.20	30.10	0	8,476	0.00%
2018/10/23	26	29.92	18	30.05	29.50	8	8,605	0.09%
2018/10/22	1	29.90	6	30.56	30.55	-5	8,882	-0.06%
2018/10/19	5	28.83	3	29.20	29.60	2	9,313	0.02%
2018/10/18	0	0.00	28	29.50	29.75	-28	9,394	-0.30%
2018/10/17	28	29.60	13	29.66	29.65	15	9,724	0.15%
2018/10/16	50	29.10	10	29.10	28.85	40	9,755	0.41%
2018/10/15	0	0.00	58	28.45	28.40	-58	9,824	-0.59%
2018/10/12	74	26.53	15	27.31	27.80	59	9,868	0.60%
2018/10/11	2	26.15	0	0.00	26.00	2	9,927	0.02%
2018/10/09	4	29.15	20	29.00	28.80	-16	10,178	-0.16%
2018/10/08	20	29.95	2	30.00	29.45	18	10,380	0.17%
2018/10/05	9	29.04	63	29.21	29.40	-54	10,806	-0.50%
2018/10/04	9	30.26	10	30.35	30.30	-1	10,989	-0.01%
2018/10/03	37	32.06	14	32.33	32.00	23	10,902	0.21%
2018/10/02	1	31.15	1	31.35	31.20	0	10,818	0.00%
2018/10/01	22	30.72	5	30.90	30.95	17	10,962	0.16%
2018/09/28	7	31.73	0	0.00	31.70	7	10,991	0.06%
2018/09/26	5	32.10	0	0.00	32.10	5	11,010	0.05%
2018/09/19	48	33.27	0	0.00	32.25	48	10,713	0.45%
2018/09/18	0	0.00	21	32.75	33.10	-21	10,631	-0.20%
2018/09/17	11	33.38	0	0.00	33.15	11	10,586	0.10%
2018/09/14	10	34.25	11	34.09	34.25	-1	10,591	-0.01%
2018/09/13	67	32.94	0	0.00	33.20	67	10,476	0.64%
2018/09/12	25	34.02	1	33.20	33.30	24	10,383	0.23%
2018/09/11	1	34.85	1	34.45	34.70	0	10,325	0.00%
2018/09/07	8	34.45	5	34.90	34.60	3	10,088	0.03%
2018/09/06	40	35.40	36	34.78	35.00	4	10,124	0.04%
2018/09/04	5	35.36	1	34.90	34.10	4	9,652	0.04%
2018/09/03	1	36.10	0	0.00	36.70	1	9,251	0.01%
2018/08/31	3	37.30	3	36.93	36.60	0	9,128	0.00%
2018/08/30	3	36.60	11	36.54	36.70	-8	8,975	-0.09%
2018/08/29	3	37.00	4	36.66	37.35	-1	8,820	-0.01%
2018/08/28	1	35.85	18.1	36.69	36.70	-17.1	8,635	-0.20%
2018/08/27	97	34.93	111	34.40	35.30	-14	8,230	-0.17%	大賣/
2018/08/24	129	32.59	124	32.80	33.10	5	7,915	0.06%	大買/大賣/
2018/08/23	0	0.00	0	32.25	32.35	0	7,920	0.00%
2018/08/21	20	30.65	20	30.98	31.75	0	7,654	0.00%
2018/08/17	1	30.35	1	29.70	29.70	0	7,456	0.00%
2018/08/15	0	0.00	4	30.25	29.85	-4	7,407	-0.05%
2018/08/14	4	29.98	0	0.00	29.65	4	7,324	0.05%
2018/08/13	0	0.00	20	31.50	30.75	-20	7,189	-0.28%
2018/08/10	0	0.00	1	32.65	31.80	-1	7,032	-0.01%
2018/08/08	22	33.15	1	31.60	31.75	21	6,907	0.30%
2018/08/07	9	32.52	4	32.45	32.65	5	6,787	0.07%
2018/08/03	15	33.12	70	32.74	32.20	-55	6,627	-0.83%
2018/08/02	0	0.00	83	31.68	32.30	-83	6,498	-1.28%
2018/08/01	2	31.95	0	0.00	31.85	2	6,373	0.03%
2018/07/31	30	32.10	108	31.80	32.00	-78	6,187	-1.26%	大賣/
2018/07/30	140	32.26	0	0.00	32.40	140	6,110	2.29%	大買/鉅額交易
2018/07/27	44	31.61	66	31.38	32.00	-22	5,970	-0.37%
2018/07/26	1	30.95	84	31.08	31.00	-83	5,694	-1.46%
2018/07/25	0	0.00	10	29.90	29.25	-10	5,245	-0.19%
2018/07/24	22	29.57	22	29.55	29.30	0	5,128	0.00%
2018/07/20	0	0.00	3	28.15	28.60	-3	4,759	-0.06%
2018/07/19	10	28.63	5	28.70	28.45	5	4,688	0.11%
2018/07/18	0	0.00	15	28.78	28.60	-15	4,648	-0.32%
2018/07/17	67	29.03	45	29.23	28.65	22	4,508	0.49%
2018/07/16	110	29.01	42	28.76	28.10	68	4,143	1.64%	大買/
2018/07/13	134	28.44	73	28.18	29.30	61	3,897	1.57%	大買/
2018/07/12	8	27.69	127.7	27.75	27.75	-119.7	3,424	-3.49%	大賣/鉅額交易
2018/07/10	0	0.00	5	24.97	24.90	-5	3,074	-0.16%
2018/07/09	20	26.10	5	25.70	25.15	15	2,996	0.50%
2018/07/06	10	24.75	3	24.40	25.35	7	2,827	0.25%
2018/06/14	15	24.47	11	24.08	23.60	4	2,236	0.18%
2018/06/12	40	23.39	0	0.00	23.25	40	2,014	1.99%
2018/06/07	2	23.70	0	0.00	23.70	2	2,010	0.10%
2018/06/05	2	23.85	0	0.00	23.85	2	1,935	0.10%
2018/05/31	12	23.65	12	23.60	23.65	0	1,706	0.00%
2018/05/04	0	0.00	1	22.35	22.45	-1	913	-0.11%
2018/05/03	1	22.70	0	0.00	21.75	1	869	0.11%
2018/04/11	0	0.00	5.1	19.55	19.40	-5.1	580	-0.87%
2018/03/19	0	0.00	0.3	19.85	19.85	-0.3	633	-0.04%
2018/03/15	0	0.00	2	20.50	20.65	-2	634	-0.32%
2018/01/24	0	0.00	10	21.65	21.80	-10	755	-1.32%
2018/01/08	0	0.00	1	22.50	22.40	-1	738	-0.14%
2018/01/05	10	22.00	0	0.00	21.85	10	714	1.40%