泰鼎-KY (4927)-康和-台北券商分點個股進出

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
40.90
漲跌
▼0.80
漲幅
-1.92%
成交量
576張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間:13:30

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

泰鼎-KY (4927)籌碼相關－康和-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

康和-台北券商分點個股進出
康和-台北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
2024/04/08	1	39.00	0	0.00	39.50	1	629	0.16%
2024/03/27	0	0.00	20	40.58	40.60	-20	552	-3.62%
2024/03/18	1	41.70	1	41.30	41.70	0	504	0.00%
2024/03/07	3	43.63	1	45.00	43.60	2	358	0.56%
2024/03/06	1	44.30	1	43.45	43.75	0	336	0.00%
2024/03/01	0	46.15	0	0.00	45.45	0	258	0.00%
2024/02/22	0	0.00	2	49.80	49.75	-2	223	-0.90%
2024/02/21	0	0.00	3	50.07	49.90	-3	222	-1.35%
2024/02/19	0	0.00	2	50.40	50.40	-2	220	-0.91%
2023/11/15	0	48.20	0	0.00	48.10	0	664	0.00%
2023/10/31	2	47.38	1	48.10	46.65	1	758	0.13%
2023/08/23	0	0.00	2	52.30	52.30	-2	1,377	-0.15%
2023/08/15	1	53.60	1	52.60	52.70	0	1,466	0.00%
2023/07/28	1	62.50	1	62.50	62.40	0	1,434	0.00%
2023/07/25	0	0.00	3	63.10	63.40	-3	1,429	-0.21%
2023/07/24	28	62.87	0	0.00	62.60	28	1,430	1.96%
2023/07/20	0	0.00	1	65.60	65.10	-1	1,449	-0.07%
2023/07/10	2	66.90	1	66.40	66.00	1	1,502	0.07%
2023/07/06	0	0.00	1	66.00	65.80	-1	1,633	-0.06%
2023/07/05	11	67.36	0	0.00	67.80	11	1,583	0.69%
2023/07/04	2	68.80	10	69.40	70.20	-8	1,531	-0.52%
2023/06/27	13	59.76	0	0.00	59.60	13	1,384	0.94%
2023/06/15	0	0.00	1	62.90	63.10	-1	1,374	-0.07%
2023/06/12	0	0.00	1	63.40	64.20	-1	1,356	-0.07%
2023/06/09	0	0.00	1	64.30	64.10	-1	1,352	-0.07%
2023/06/06	2	65.10	2	64.50	64.80	0	1,326	0.00%
2023/06/05	0	0.00	1	63.80	63.80	-1	1,275	-0.08%
2023/05/31	0	0.00	1	62.60	63.00	-1	1,256	-0.08%
2023/05/25	6	61.90	6	61.10	61.30	0	1,216	0.00%
2023/05/22	1	61.60	1	61.60	61.50	0	1,318	0.00%
2023/05/17	7	59.49	7	59.69	59.70	0	1,244	0.00%
2023/05/10	0	0.00	1	56.00	55.90	-1	1,203	-0.08%
2023/05/09	1	54.90	1	55.20	54.90	0	1,220	0.00%
2023/05/05	4	54.90	4	54.83	54.50	0	1,221	0.00%
2023/05/04	1	54.60	1	54.40	54.40	0	1,241	0.00%
2023/04/26	1	54.50	0	0.00	54.30	1	1,256	0.08%
2023/04/25	5	54.28	0	0.00	53.90	5	1,252	0.40%
2023/04/20	0.3	59.00	0	0.00	58.40	0.3	1,207	0.02%
2023/04/18	6.3	61.08	6	61.52	60.40	0.3	1,192	0.02%
2023/04/17	1	61.40	0	0.00	61.40	1	1,171	0.09%
2023/04/13	3	61.80	41	61.61	61.50	-38	1,151	-3.30%
2023/04/12	40	62.05	29	61.81	63.60	11	1,060	1.04%
2023/04/11	13	61.59	20	62.10	62.10	-7	976	-0.72%
2023/03/29	0	60.50	0	0.00	59.60	0	860	0.00%
2023/03/27	5	60.62	5	60.36	60.40	0	880	0.00%
2023/03/17	13	56.36	0	0.00	57.10	13	930	1.40%
2023/03/16	1	56.00	0	0.00	56.00	1	932	0.11%
2023/03/15	4	56.55	9	56.78	56.50	-5	950	-0.53%
2023/03/14	7	57.00	1	57.50	57.00	6	982	0.61%
2023/02/23	6	62.90	0	0.00	62.80	6	1,332	0.45%
2023/02/17	0	0.00	21	60.30	61.60	-21	1,339	-1.57%
2023/02/13	0	0.00	1	58.70	59.60	-1	1,553	-0.06%
2023/02/08	0	0.00	18	60.87	60.40	-18	1,761	-1.02%
2023/01/30	1	56.10	0	0.00	56.70	1	1,860	0.05%
2022/12/27	0	54.90	0	0.00	54.90	0	2,280	0.00%
2022/12/20	0	0.00	10	55.85	55.10	-10	2,360	-0.42%
2022/12/15	0	0.00	6	60.00	58.90	-6	2,412	-0.25%
2022/12/14	6	59.75	0	0.00	59.80	6	2,416	0.25%
2022/12/13	8	58.95	0	0.00	59.20	8	2,423	0.33%
2022/12/12	2	59.30	8	59.50	59.50	-6	2,431	-0.25%
2022/12/09	0	0.00	10	59.00	58.70	-10	2,452	-0.41%
2022/12/06	5	59.68	6	59.67	59.50	-1	2,550	-0.04%
2022/12/05	5	60.70	0	0.00	61.00	5	2,535	0.20%
2022/12/02	1	60.80	47	60.69	60.80	-46	2,533	-1.82%
2022/12/01	40	60.51	10	60.90	60.10	30	2,520	1.19%
2022/11/30	1	60.10	1	59.80	59.90	0	2,559	0.00%
2022/11/29	14	58.82	21	59.03	59.50	-7	2,584	-0.27%
2022/11/28	19	59.55	0	0.00	59.30	19	2,579	0.74%
2022/11/25	22	57.66	0	0.00	57.00	22	2,496	0.88%
2022/11/24	4	56.90	2	58.15	58.40	2	2,494	0.08%
2022/11/22	0	0.00	1	55.10	55.80	-1	2,503	-0.04%
2022/11/18	2	55.60	1	55.20	55.30	1	2,529	0.04%
2022/11/17	0	0.00	1	55.70	55.90	-1	2,533	-0.04%
2022/11/15	5	54.70	0	0.00	54.80	5	2,672	0.19%
2022/11/10	1	55.20	0	0.00	55.10	1	2,772	0.04%
2022/11/09	4	54.93	0	0.00	55.90	4	2,749	0.15%
2022/11/08	1	55.00	41	55.27	54.40	-40	2,707	-1.48%
2022/11/04	14	53.06	39	53.65	53.50	-25	2,589	-0.97%
2022/11/03	35	52.29	0	0.00	53.10	35	2,522	1.39%
2022/10/31	3	49.05	3	49.25	49.40	0	2,456	0.00%
2022/10/21	0	0.00	6	50.20	50.30	-6	2,409	-0.25%
2022/10/19	21	52.71	3	52.23	51.60	18	2,364	0.76%
2022/10/18	20	51.70	0	0.00	51.50	20	2,275	0.88%
2022/10/13	0	0.00	1	47.95	46.25	-1	2,233	-0.04%
2022/10/12	1	49.30	9	48.74	49.55	-8	2,202	-0.36%
2022/10/07	5	52.50	5	53.00	52.60	0	2,173	0.00%
2022/10/06	10	52.59	0	0.00	52.20	10	2,177	0.46%
2022/09/23	10	54.80	0	0.00	54.60	10	2,271	0.44%
2022/09/22	0	0.00	10	55.75	55.70	-10	2,257	-0.44%
2022/09/19	1	57.40	6	59.10	57.30	-5	2,247	-0.22%
2022/09/16	6	59.10	5	59.80	58.90	1	2,240	0.04%
2022/09/15	5	60.30	10	59.90	60.30	-5	2,236	-0.22%
2022/09/13	11	58.95	1	59.00	58.90	10	2,210	0.45%
2022/09/12	1	57.50	0	0.00	58.00	1	2,208	0.05%
2022/09/05	0	0.00	4	57.90	57.80	-4	2,240	-0.18%
2022/09/02	4	61.05	5	61.44	60.90	-1	2,251	-0.04%
2022/09/01	4	60.80	0	0.00	60.50	4	2,218	0.18%
2022/08/31	10	61.35	5	61.40	61.80	5	2,218	0.23%
2022/08/30	0	0.00	10	60.90	61.10	-10	2,198	-0.45%
2022/08/29	40	58.68	0	0.00	59.20	40	2,140	1.87%
2022/08/26	10	60.05	10	60.70	60.60	0	2,130	0.00%
2022/08/23	20	61.00	0	0.00	60.90	20	2,081	0.96%
2022/08/22	30	62.90	40	63.90	62.80	-10	2,037	-0.49%
2022/08/19	26	60.88	66	62.27	62.30	-40	1,915	-2.09%
2022/08/15	0	0.00	20	56.97	58.20	-20	1,729	-1.16%
2022/08/03	2	56.60	0	0.00	56.60	2	1,760	0.11%
2022/07/20	0	0.00	60	64.10	63.40	-60	2,054	-2.92%
2022/07/19	0	0.00	51	62.54	62.30	-51	2,122	-2.40%
2022/07/14	0	0.00	2	59.80	62.30	-2	2,321	-0.09%
2022/07/13	3	59.30	1	59.20	59.00	2	2,314	0.09%
2022/07/05	1	63.20	28	63.36	64.70	-27	2,343	-1.15%
2022/07/01	5	66.40	6	65.80	65.60	-1	2,296	-0.04%
2022/06/30	0	0.00	10	70.20	69.30	-10	2,309	-0.43%
2022/06/28	10	72.50	0	0.00	72.60	10	2,469	0.40%
2022/06/27	0	0.00	11	74.05	74.00	-11	2,560	-0.43%
2022/06/23	8	71.63	0	0.00	71.70	8	2,678	0.30%
2022/06/22	15	71.93	5	74.20	71.40	10	2,769	0.36%
2022/06/20	0	0.00	2	72.70	72.90	-2	3,030	-0.07%
2022/06/17	66	73.51	0	0.00	74.00	66	3,136	2.10%
2022/06/16	3	75.90	5	76.40	74.50	-2	3,133	-0.06%
2022/06/15	2	76.15	14	76.30	75.70	-12	3,125	-0.38%
2022/06/14	14	79.00	14	79.80	78.50	0	3,095	0.00%
2022/06/13	3	80.10	46	79.40	79.70	-43	3,072	-1.40%
2022/06/10	13	83.03	2	83.15	83.20	11	3,034	0.36%
2022/06/09	33	84.40	0	0.00	83.90	33	3,029	1.09%
2022/06/08	2	86.40	40	85.52	85.50	-38	3,016	-1.26%
2022/06/07	0	0.00	3	87.60	86.40	-3	3,054	-0.10%
2022/06/06	17	86.96	0	0.00	86.30	17	3,077	0.55%
2022/06/02	57	88.44	0	0.00	88.10	57	3,112	1.83%
2022/06/01	8	91.33	4	91.80	89.80	4	3,228	0.12%
2022/05/31	49	88.87	16	90.51	91.20	33	3,297	1.00%
2022/05/27	3	87.80	0	0.00	87.20	3	3,390	0.09%
2022/05/26	12	88.24	1	89.00	88.10	11	3,408	0.32%
2022/05/25	5	87.78	0	0.00	88.60	5	3,438	0.15%
2022/05/24	34	90.02	2	90.60	88.60	32	3,449	0.93%
2022/05/23	2	92.35	0	0.00	91.70	2	3,458	0.06%
2022/05/20	0	0.00	4	93.00	92.90	-4	3,490	-0.11%
2022/05/19	39	89.55	15	91.38	91.70	24	3,504	0.68%
2022/05/18	2	93.30	4	95.15	94.00	-2	3,484	-0.06%
2022/05/16	3	94.03	13	94.69	93.70	-10	3,553	-0.28%
2022/05/13	2	93.30	0	0.00	93.00	2	3,578	0.06%
2022/05/12	10	92.80	0	0.00	92.80	10	3,665	0.27%
2022/05/04	0	0.00	3	100.00	100.00	-3	4,157	-0.07%
2022/05/03	0	0.00	1	97.10	97.20	-1	4,206	-0.02%
2022/04/29	5	95.66	4	96.83	95.40	1	4,268	0.02%
2022/04/25	5	92.50	0	0.00	94.80	5	4,461	0.11%
2022/04/22	2	99.10	0	0.00	94.50	2	4,492	0.04%
2022/04/20	20	103.08	0	0.00	105.00	20	4,574	0.44%
2022/04/15	3	100.00	0	0.00	99.40	3	4,935	0.06%
2022/04/08	0	0.00	3	102.00	101.00	-3	5,619	-0.05%
2022/04/07	0	0.00	30	102.02	102.00	-30	5,729	-0.52%
2022/04/01	1	105.50	1	106.50	103.50	0	5,968	0.00%
2022/03/31	3	106.00	3	106.00	106.00	0	6,026	0.00%
2022/03/30	3	105.00	4	106.63	105.50	-1	6,178	-0.02%
2022/03/29	4	104.38	3	105.50	105.50	1	6,384	0.02%
2022/03/28	0	0.00	3	105.00	105.50	-3	6,557	-0.05%
2022/03/25	3	104.50	3	105.00	104.50	0	6,734	0.00%
2022/03/24	3	107.00	0	0.00	107.50	3	6,998	0.04%
2022/03/23	0	0.00	5	104.00	102.50	-5	7,083	-0.07%
2022/03/22	5	102.50	80	101.24	102.50	-75	7,145	-1.05%
2022/03/21	2	98.10	58	97.39	97.50	-56	7,026	-0.80%
2022/03/18	0	0.00	3	93.87	94.20	-3	7,013	-0.04%
2022/03/17	8	91.75	8	92.20	93.70	0	7,026	0.00%
2022/03/16	3	89.70	0	0.00	89.60	3	7,022	0.04%
2022/03/15	2	91.40	0	0.00	89.40	2	7,060	0.03%
2022/03/14	0	0.00	2	94.40	93.60	-2	7,065	-0.03%
2022/03/09	17	90.26	17	90.85	91.80	0	7,342	0.00%
2022/03/08	7	91.79	0	0.00	89.60	7	7,673	0.09%
2022/03/07	6	92.40	3	91.00	90.80	3	7,944	0.04%
2022/03/04	1	94.80	1	94.80	92.30	0	8,202	0.00%
2022/03/03	0	0.00	10	95.90	96.00	-10	8,209	-0.12%
2022/03/02	4	98.75	0	0.00	98.60	4	8,153	0.05%
2022/03/01	2	101.50	0	0.00	99.90	2	8,161	0.02%
2022/02/25	4	98.60	5	99.50	99.40	-1	8,214	-0.01%
2022/02/24	7	101.93	0	0.00	100.50	7	8,294	0.08%
2022/02/22	56	101.03	56	102.61	101.00	0	8,698	0.00%
2022/02/21	0	0.00	2	103.50	104.00	-2	8,755	-0.02%
2022/02/18	2	103.00	7	103.43	103.00	-5	8,839	-0.06%
2022/02/17	1	105.50	1	104.00	104.00	0	8,972	0.00%
2022/02/16	2	106.50	4	105.50	105.50	-2	9,115	-0.02%
2022/02/14	0	0.00	1	102.00	102.00	-1	9,571	-0.01%
2022/02/11	0	0.00	4	107.50	107.00	-4	9,870	-0.04%
2022/02/10	2	105.25	1	105.50	104.50	1	10,054	0.01%
2022/02/09	0	0.00	2	106.50	105.50	-2	10,128	-0.02%
2022/02/08	11	110.05	0	0.00	105.50	11	10,138	0.11%
2022/02/07	21	113.50	21	115.17	117.00	0	10,163	0.00%
2022/01/26	130	117.08	0	0.00	113.50	130	10,170	1.28%	大買/鉅額交易
2022/01/25	2	117.00	1	115.00	115.00	1	10,232	0.01%
2022/01/24	0	0.00	1	120.50	119.00	-1	10,245	-0.01%
2022/01/21	0	0.00	1	121.50	121.00	-1	10,262	-0.01%
2022/01/20	3	124.17	114	125.11	125.50	-111	10,259	-1.08%	大賣/鉅額交易
2022/01/19	2	123.50	6	124.42	124.50	-4	10,282	-0.04%
2022/01/18	19	124.95	4	126.50	123.00	15	10,409	0.14%
2022/01/17	40	121.88	20	124.30	127.50	20	10,437	0.19%
2022/01/14	80	124.44	1	125.00	126.00	79	10,538	0.75%
2022/01/11	1	127.00	2	130.50	129.00	-1	10,539	-0.01%
2022/01/10	25	129.88	50	128.49	129.00	-25	10,515	-0.24%
2022/01/07	33	127.82	2	134.00	125.00	31	10,675	0.29%
2022/01/06	0	0.00	120	134.71	137.00	-120	10,737	-1.12%	大賣/鉅額交易
2022/01/05	125	126.30	5	128.70	128.50	120	10,568	1.14%	大買/鉅額交易
2022/01/03	1	134.00	4	134.63	134.50	-3	10,361	-0.03%
2021/12/30	0	0.00	39	130.50	130.50	-39	10,330	-0.38%
2021/12/29	25	124.50	125	127.46	129.00	-100	10,231	-0.98%	大賣/
2021/12/28	1	125.50	11	126.86	127.00	-10	10,118	-0.10%
2021/12/27	4	122.00	9	122.89	124.00	-5	10,047	-0.05%
2021/12/24	127	121.44	3	125.00	123.00	124	10,005	1.24%	大買/鉅額交易
2021/12/23	5	126.20	17	127.29	129.00	-12	9,825	-0.12%
2021/12/22	7	118.93	7	118.43	117.50	0	9,611	0.00%
2021/12/21	2	115.75	2	115.25	118.00	0	9,542	0.00%
2021/12/20	3	114.00	11	114.14	114.00	-8	9,781	-0.08%
2021/12/17	4	103.63	143	106.01	108.00	-139	9,552	-1.46%	大賣/鉅額交易
2021/12/16	35	98.43	37	99.27	102.50	-2	9,333	-0.02%
2021/12/15	14	96.04	14	96.00	96.00	0	9,206	0.00%
2021/12/14	16	95.59	8	96.43	94.20	8	9,242	0.09%
2021/12/13	2	96.00	0	0.00	95.20	2	9,303	0.02%
2021/12/09	10	96.16	4	97.75	95.00	6	9,626	0.06%
2021/12/08	0	0.00	4	95.40	95.40	-4	9,715	-0.04%
2021/12/07	21	95.95	23	95.58	93.60	-2	10,136	-0.02%
2021/12/06	12	97.22	18	96.82	95.60	-6	10,457	-0.06%
2021/12/03	21	96.97	22	97.53	96.30	-1	10,554	-0.01%
2021/12/02	98	96.61	135	98.98	98.30	-37	10,616	-0.35%	大賣/
2021/12/01	199	105.60	101	111.73	103.00	98	10,358	0.95%	大買/大賣/
2021/11/30	46	110.75	9	109.61	114.00	37	10,353	0.36%
2021/11/29	1	99.60	245	103.55	104.00	-244	10,326	-2.36%	大賣/鉅額交易
2021/11/26	1	99.50	2	101.75	101.50	-1	10,376	-0.01%
2021/11/25	21	101.14	5	100.50	100.00	16	10,365	0.15%
2021/11/24	28	101.58	11	100.36	101.50	17	10,336	0.16%
2021/11/23	10	101.70	8	104.25	99.00	2	10,249	0.02%
2021/11/22	64	105.68	58	105.78	102.50	6	10,121	0.06%
2021/11/19	49	107.58	28	105.86	103.00	21	9,883	0.21%
2021/11/18	15	102.21	11	102.45	103.00	4	9,661	0.04%
2021/11/17	214	101.72	13	102.38	103.00	201	9,585	2.10%	大買/鉅額交易
2021/11/16	35	98.66	23	98.39	100.50	12	9,481	0.13%
2021/11/15	4	103.13	10	103.10	103.50	-6	9,310	-0.06%
2021/11/12	4	99.55	211	101.52	98.90	-207	9,148	-2.26%	大賣/鉅額交易
2021/11/11	14	96.61	24	99.70	101.50	-10	8,880	-0.11%
2021/11/10	24	92.57	14	93.22	92.30	10	8,609	0.12%
2021/11/09	21	91.29	33	89.30	93.60	-12	8,228	-0.15%
2021/11/08	78	85.41	25	85.27	85.10	53	7,972	0.66%
2021/11/05	62	83.14	329	82.41	85.00	-267	7,842	-3.40%	大賣/鉅額交易
2021/11/04	55	83.29	152	83.61	84.80	-97	7,630	-1.27%	大賣/
2021/11/03	16	79.54	13	79.41	79.90	3	7,371	0.04%
2021/11/02	48	77.58	73	77.79	76.30	-25	7,284	-0.34%
2021/11/01	53	78.75	33	78.54	80.00	20	7,196	0.28%
2021/10/29	35	76.29	47	76.64	78.00	-12	7,122	-0.17%
2021/10/28	4	75.08	5	73.86	74.40	-1	7,055	-0.01%
2021/10/27	60	75.65	23	75.91	75.60	37	7,006	0.53%
2021/10/26	105	75.89	83	75.67	75.10	22	6,952	0.32%	大買/
2021/10/25	112	78.49	32	79.50	77.50	80	6,781	1.18%	大買/
2021/10/22	115	79.87	118	80.36	80.80	-3	6,653	-0.05%	大買/大賣/
2021/10/21	128	78.33	46	78.96	78.20	82	6,455	1.27%	大買/
2021/10/20	47	77.81	16	78.43	77.90	31	6,355	0.49%
2021/10/19	11	77.34	11	78.17	78.50	0	6,208	0.00%
2021/10/18	9	76.50	38	76.79	77.30	-29	6,132	-0.47%
2021/10/15	59	75.84	51	75.39	76.00	8	6,050	0.13%
2021/10/14	53	73.09	91	72.66	73.90	-38	5,766	-0.66%
2021/10/13	66	70.97	21	71.71	70.80	45	5,597	0.80%
2021/10/12	30	71.48	28	71.91	72.00	2	5,590	0.04%
2021/10/08	28	71.46	68	71.45	70.80	-40	5,584	-0.72%
2021/10/07	47	70.79	34	71.02	70.80	13	5,641	0.23%
2021/10/06	7	68.43	16	68.64	68.70	-9	5,580	-0.16%
2021/10/05	78	65.71	71	66.34	68.70	7	5,539	0.13%
2021/10/04	89	65.63	37	66.49	65.00	52	5,466	0.95%
2021/10/01	69	66.81	70	65.54	65.10	-1	5,413	-0.02%
2021/09/30	74	68.94	0	0.00	68.00	74	5,326	1.39%
2021/09/29	0	0.00	2	70.00	69.50	-2	5,269	-0.04%
2021/09/28	10	72.70	8	73.24	72.60	2	5,202	0.04%
2021/09/27	8	73.85	20	73.52	73.10	-12	5,041	-0.24%
2021/09/24	9	71.44	10	70.98	71.30	-1	4,553	-0.02%
2021/09/22	0	0.00	1	69.50	68.30	-1	4,354	-0.02%
2021/09/17	5	68.66	4	68.55	68.70	1	4,283	0.02%
2021/09/16	7	67.81	7	67.83	67.00	0	4,227	0.00%
2021/09/15	2	66.30	9	66.98	68.90	-7	4,143	-0.17%
2021/09/14	0	0.00	5	71.50	70.30	-5	3,902	-0.13%
2021/09/13	2	71.45	7	72.86	73.00	-5	3,808	-0.13%
2021/09/10	51	71.80	17	71.62	73.10	34	3,676	0.92%
2021/09/09	4	71.60	8	70.69	71.50	-4	3,227	-0.12%
2021/09/08	6	68.37	0	0.00	66.80	6	2,827	0.21%
2021/09/07	0	0.00	22	69.49	69.90	-22	2,656	-0.83%
2021/09/06	31	68.31	0	0.00	68.40	31	2,407	1.29%
2021/09/03	0	0.00	2	69.60	70.50	-2	2,298	-0.09%
2021/09/02	9	68.04	24	67.53	68.60	-15	1,979	-0.76%
2021/09/01	50	65.01	20	64.25	65.80	30	1,608	1.87%
2021/08/31	20	61.68	3	60.70	62.00	17	1,458	1.17%
2021/08/30	4	60.25	1	60.10	60.10	3	1,421	0.21%
2021/08/26	1	59.30	6	59.40	59.50	-5	1,426	-0.35%
2021/08/25	8	59.25	1	60.50	60.70	7	1,433	0.49%
2021/08/24	6	57.83	0	0.00	57.20	6	1,413	0.42%
2021/08/23	0	0.00	2	56.80	58.30	-2	1,429	-0.14%
2021/08/20	0	0.00	1	54.40	54.10	-1	1,427	-0.07%
2021/08/19	1	54.80	0	0.00	54.40	1	1,433	0.07%
2021/08/18	5	55.00	0	0.00	56.50	5	1,443	0.35%
2021/08/13	1	55.60	0	0.00	55.60	1	1,486	0.07%
2021/08/11	0	0.00	6	57.05	57.30	-6	1,563	-0.38%
2021/08/09	2	60.55	0	0.00	59.80	2	1,666	0.12%
2021/08/05	12	60.93	0	0.00	60.40	12	1,783	0.67%
2021/08/02	0	0.00	1	57.20	58.50	-1	1,915	-0.05%
2021/07/22	6	62.10	0	0.00	62.30	6	2,060	0.29%
2021/07/19	1	61.00	1	61.00	59.80	0	2,021	0.00%
2021/07/16	1	63.40	0	0.00	63.60	1	2,038	0.05%
2021/07/14	0	0.00	1	63.60	65.40	-1	1,996	-0.05%
2021/06/17	0	0.00	2	58.30	58.50	-2	2,228	-0.09%
2021/06/16	1	58.80	1	58.70	58.30	0	2,240	0.00%
2021/06/10	2	56.20	0	0.00	56.20	2	2,275	0.09%
2021/06/09	0	0.00	1	55.40	55.40	-1	2,296	-0.04%
2021/06/08	0	0.00	1	55.30	55.10	-1	2,322	-0.04%
2021/06/07	1	54.00	0	0.00	54.50	1	2,344	0.04%
2021/06/01	1	56.90	0	0.00	56.70	1	2,412	0.04%
2021/05/27	0	0.00	1	54.30	55.10	-1	2,588	-0.04%
2021/05/26	0	0.00	9	54.20	54.50	-9	2,596	-0.35%
2021/05/13	1	52.00	0	0.00	50.80	1	2,494	0.04%
2021/05/12	0	0.00	1	56.40	55.20	-1	2,437	-0.04%
2021/05/07	0	0.00	2	68.60	68.80	-2	2,344	-0.09%
2021/05/05	2	67.40	0	0.00	66.50	2	2,436	0.08%
2021/05/04	1	65.50	0	0.00	65.80	1	2,472	0.04%
2021/04/29	1	67.00	0	0.00	66.80	1	2,494	0.04%
2021/04/28	12	68.73	3	69.10	67.80	9	2,506	0.36%
2021/04/27	0	0.00	1	67.20	67.50	-1	2,459	-0.04%
2021/04/23	0	0.00	1	67.10	67.00	-1	2,476	-0.04%
2021/04/22	2	66.90	1	68.30	66.80	1	2,524	0.04%
2021/04/21	0	0.00	35	67.19	67.90	-35	2,556	-1.37%
2021/04/16	0	0.00	18	65.74	65.90	-18	2,547	-0.71%
2021/04/14	1	61.00	0	0.00	62.00	1	2,567	0.04%
2021/04/13	0	0.00	3	65.20	64.30	-3	2,516	-0.12%
2021/04/12	2	66.05	0	0.00	66.10	2	2,473	0.08%
2021/04/09	0	0.00	1	66.60	66.50	-1	2,482	-0.04%
2021/04/08	1	66.50	3	66.27	66.70	-2	2,468	-0.08%
2021/04/07	0	0.00	2	66.60	66.50	-2	2,456	-0.08%
2021/04/06	4	67.13	0	0.00	66.80	4	2,449	0.16%
2021/04/01	5	67.26	0	0.00	66.70	5	2,460	0.20%
2021/03/25	1	66.40	0	0.00	66.30	1	2,685	0.04%
2021/03/19	0	0.00	1	67.20	67.40	-1	2,732	-0.04%
2021/03/18	1	67.40	0	0.00	67.40	1	2,752	0.04%
2021/03/12	1	67.50	0	0.00	67.90	1	2,845	0.04%
2021/03/10	0	0.00	1	67.50	67.70	-1	2,882	-0.03%
2021/03/09	1	66.70	0	0.00	67.00	1	2,885	0.03%
2021/03/05	1	68.10	1	68.70	68.60	0	2,898	0.00%
2021/03/03	0	0.00	2	71.25	71.10	-2	2,864	-0.07%
2021/03/02	2	72.00	0	0.00	71.00	2	2,890	0.07%
2021/02/25	3	70.90	3	70.87	71.10	0	2,857	0.00%
2021/02/24	0	0.00	1	70.60	70.30	-1	2,864	-0.03%
2021/02/22	0	0.00	1	71.10	71.20	-1	2,930	-0.03%
2021/02/19	0	0.00	1	70.60	71.20	-1	2,941	-0.03%
2021/02/18	1	71.10	3	71.20	71.20	-2	2,978	-0.07%
2021/02/17	1	68.70	0	0.00	69.30	1	3,011	0.03%
2021/02/05	1	67.70	0	0.00	68.00	1	2,993	0.03%
2021/02/02	1	67.40	0	0.00	67.00	1	3,048	0.03%
2021/01/29	4	69.88	0	0.00	68.80	4	3,112	0.13%
2021/01/28	5	70.30	0	0.00	70.20	5	3,078	0.16%
2021/01/27	1	72.00	0	0.00	71.70	1	3,027	0.03%
2021/01/12	0	0.00	2	68.90	66.70	-2	2,719	-0.07%
2021/01/05	1	69.30	0	0.00	68.60	1	2,611	0.04%
2020/12/30	0	0.00	1	68.70	68.70	-1	2,597	-0.04%
2020/12/29	1	68.60	0	0.00	68.60	1	2,624	0.04%
2020/12/24	1	69.70	0	0.00	70.20	1	2,571	0.04%
2020/12/22	1	68.70	0	0.00	67.60	1	2,576	0.04%
2020/12/17	0	0.00	1	71.70	71.40	-1	2,588	-0.04%
2020/12/16	1	71.50	0	0.00	72.00	1	2,632	0.04%
2020/12/15	0	0.00	1	72.90	71.60	-1	2,710	-0.04%
2020/12/14	1	72.90	0	0.00	72.90	1	2,740	0.04%
2020/12/10	0	0.00	1	77.20	74.60	-1	2,880	-0.03%
2020/12/09	0	0.00	1	78.10	77.70	-1	2,954	-0.03%
2020/12/07	2	78.05	0	0.00	77.30	2	2,949	0.07%
2020/11/27	1	82.00	1	85.30	83.40	0	2,869	0.00%
2020/11/26	1	83.50	2	83.70	84.10	-1	2,840	-0.04%
2020/11/23	1	82.50	1	81.60	81.50	0	2,871	0.00%
2020/11/18	10	81.20	10	82.00	82.40	0	2,826	0.00%
2020/11/17	2	80.90	0	0.00	81.60	2	2,822	0.07%
2020/11/05	0	0.00	1	76.00	76.00	-1	3,050	-0.03%
2020/11/03	1	75.00	0	0.00	74.90	1	3,232	0.03%
2020/10/30	0	0.00	1	74.50	74.10	-1	3,595	-0.03%
2020/10/29	1	76.20	1	76.50	76.20	0	3,641	0.00%
2020/10/28	0	0.00	2	75.80	75.40	-2	3,735	-0.05%
2020/10/27	0	0.00	2	73.55	74.30	-2	3,751	-0.05%
2020/10/26	1	73.60	0	0.00	72.80	1	3,789	0.03%
2020/10/20	0	0.00	1	71.10	71.60	-1	4,154	-0.02%
2020/10/19	1	71.10	0	0.00	71.00	1	4,236	0.02%
2020/10/15	1	71.00	1	72.00	70.90	0	4,345	0.00%
2020/10/14	2	71.50	1	72.00	71.90	1	4,355	0.02%
2020/10/08	1	73.00	1	72.90	73.00	0	4,563	0.00%
2020/10/07	0	0.00	14	72.84	72.90	-14	4,600	-0.30%
2020/10/06	4	71.80	1	73.00	71.70	3	4,641	0.06%
2020/10/05	1	72.10	4	72.90	73.00	-3	4,684	-0.06%
2020/09/30	0	0.00	3	72.07	72.20	-3	4,830	-0.06%
2020/09/29	2	70.50	0	0.00	71.00	2	4,900	0.04%
2020/09/28	5	72.06	0	0.00	72.00	5	4,991	0.10%
2020/09/23	12	79.45	7	79.61	77.30	5	5,685	0.09%
2020/09/22	2	77.60	0	0.00	78.30	2	5,668	0.04%
2020/09/21	0	0.00	2	78.30	78.30	-2	5,672	-0.04%
2020/09/18	3	77.17	0	0.00	77.00	3	5,673	0.05%
2020/09/17	0	0.00	1	78.60	78.10	-1	5,617	-0.02%
2020/09/15	1	74.80	3	76.53	77.10	-2	5,684	-0.04%
2020/09/14	5	74.50	0	0.00	74.20	5	5,814	0.09%
2020/09/11	1	70.60	1	70.40	71.00	0	5,733	0.00%
2020/09/07	1	71.80	2	72.00	70.70	-1	6,139	-0.02%
2020/09/03	0	0.00	1	71.60	71.10	-1	6,194	-0.02%
2020/09/02	1	71.10	3	71.53	70.80	-2	6,193	-0.03%
2020/09/01	3	71.33	0	0.00	71.00	3	6,217	0.05%
2020/08/31	1	70.80	1	71.30	72.30	0	6,318	0.00%
2020/08/27	0	0.00	3	72.80	72.30	-3	6,351	-0.05%
2020/08/26	1	71.40	0	0.00	71.10	1	6,367	0.02%
2020/08/24	2	72.25	1	73.50	72.60	1	6,414	0.02%
2020/08/19	5	75.44	2	74.90	73.50	3	6,602	0.05%
2020/08/17	1	75.00	1	76.50	76.20	0	6,804	0.00%
2020/08/06	1	81.20	0	0.00	79.60	1	7,356	0.01%
2020/08/05	0	0.00	4	80.53	83.10	-4	7,623	-0.05%
2020/08/04	0	0.00	4	75.30	75.80	-4	7,502	-0.05%
2020/08/03	5	74.04	0	0.00	73.70	5	7,519	0.07%
2020/07/31	0	0.00	10	80.51	80.40	-10	7,730	-0.13%
2020/07/30	7	79.51	1	79.70	79.60	6	8,002	0.07%
2020/07/29	5	80.80	0	0.00	80.10	5	8,006	0.06%
2020/07/28	1	82.00	2	81.35	82.00	-1	8,007	-0.01%
2020/07/27	1	80.10	2	81.40	80.00	-1	7,992	-0.01%
2020/07/24	2	84.05	1	81.50	80.80	1	8,093	0.01%
2020/07/23	1	81.80	0	0.00	83.10	1	8,153	0.01%
2020/07/17	1	79.00	1	79.80	78.90	0	8,302	0.00%
2020/07/16	2	78.50	2	79.25	79.60	0	8,376	0.00%
2020/07/15	1	79.60	2	77.90	78.00	-1	8,442	-0.01%
2020/07/13	0	0.00	1	77.70	77.70	-1	8,523	-0.01%
2020/07/09	6	83.00	5	81.86	81.10	1	8,601	0.01%
2020/07/07	1	80.30	1	80.50	79.80	0	8,630	0.00%
2020/07/03	5	78.20	6	78.50	78.00	-1	8,994	-0.01%
2020/07/02	5	75.34	117	77.12	79.40	-112	8,939	-1.25%	大賣/鉅額交易
2020/07/01	0	0.00	1	72.20	72.20	-1	8,738	-0.01%
2020/06/30	0	0.00	1	69.10	69.10	-1	8,712	-0.01%
2020/06/29	1	69.30	0	0.00	69.10	1	8,739	0.01%
2020/06/23	0	0.00	1	70.60	70.60	-1	8,835	-0.01%
2020/06/19	1	74.00	1	69.80	73.60	0	8,860	0.00%
2020/06/18	2	69.50	1	69.40	69.40	1	8,725	0.01%
2020/06/17	1	70.80	0	0.00	69.00	1	8,838	0.01%
2020/06/16	1	70.00	0	0.00	70.60	1	8,860	0.01%
2020/06/15	0	0.00	1	67.00	67.30	-1	8,868	-0.01%
2020/06/12	4	67.05	3	66.93	67.60	1	9,014	0.01%
2020/06/10	0	0.00	1	66.60	67.00	-1	9,153	-0.01%
2020/06/05	1	67.50	10	67.00	67.30	-9	9,400	-0.10%
2020/06/04	10	69.86	0	0.00	69.80	10	9,466	0.11%
2020/06/02	1	70.80	1	70.00	69.00	0	9,744	0.00%
2020/06/01	6	69.75	0	0.00	69.60	6	9,816	0.06%
2020/05/29	5	69.00	0	0.00	68.70	5	9,858	0.05%
2020/05/26	78	70.17	8	68.20	68.20	70	10,310	0.68%
2020/05/25	28	70.31	2	71.85	72.50	26	10,445	0.25%
2020/05/22	2	70.40	0	0.00	69.70	2	10,475	0.02%
2020/05/21	0	0.00	5	69.74	71.50	-5	10,464	-0.05%
2020/05/19	0	0.00	34	61.51	62.90	-34	10,586	-0.32%
2020/05/14	32	60.85	0	0.00	60.60	32	11,202	0.29%
2020/05/12	12	63.54	1	62.80	62.10	11	12,247	0.09%
2020/05/11	1	61.40	1	60.00	61.40	0	12,047	0.00%
2020/05/08	0	0.00	1	60.10	60.20	-1	12,006	-0.01%
2020/05/07	2	61.00	2	61.05	60.10	0	12,034	0.00%
2020/05/06	46	58.19	53	58.78	58.60	-7	11,835	-0.06%
2020/05/05	1	56.50	1	55.90	55.60	0	11,633	0.00%
2020/05/04	4	56.30	20	56.30	55.10	-16	11,850	-0.14%
2020/04/30	7	55.74	0	0.00	56.30	7	11,923	0.06%
2020/04/29	20	57.05	6	57.37	56.30	14	12,041	0.12%
2020/04/28	7	55.53	7	56.26	57.20	0	12,202	0.00%
2020/04/27	12	54.04	0	0.00	54.00	12	12,135	0.10%
2020/04/24	13	54.33	0	0.00	54.00	13	12,214	0.11%
2020/04/23	2	55.50	3	56.77	54.60	-1	12,367	-0.01%
2020/04/22	2	54.55	0	0.00	55.90	2	12,442	0.02%
2020/04/21	1	55.10	9	54.24	54.00	-8	12,394	-0.06%
2020/04/17	8	52.50	0	0.00	52.00	8	12,138	0.07%
2020/04/16	11	52.50	0	0.00	53.40	11	12,063	0.09%
2020/04/15	9	53.50	0	0.00	53.00	9	12,025	0.07%
2020/04/09	6	53.60	6	53.35	52.80	0	11,677	0.00%
2020/04/08	2	50.90	1	49.00	51.80	1	11,479	0.01%
2020/04/07	0	0.00	1	48.40	48.40	-1	11,116	-0.01%
2020/04/01	1	46.55	1	45.50	45.50	0	10,811	0.00%
2020/03/27	1	50.20	1	52.50	48.40	0	10,907	0.00%
2020/03/26	1	51.80	5	51.40	51.80	-4	10,903	-0.04%
2020/03/25	0	0.00	1	52.50	51.40	-1	10,937	-0.01%
2020/03/24	1	52.70	0	0.00	52.50	1	10,937	0.01%
2020/03/23	1	52.90	1	52.50	51.00	0	10,976	0.00%
2020/03/18	13	51.71	30	51.23	50.50	-17	10,591	-0.16%
2020/03/17	6	44.50	1	49.10	49.15	5	10,397	0.05%
2020/03/16	6	48.65	12	49.80	46.55	-6	10,242	-0.06%
2020/03/13	26	45.75	24	48.04	49.45	2	10,142	0.02%
2020/03/12	1	51.50	6	52.42	50.00	-5	10,088	-0.05%
2020/03/11	1	56.30	3	56.23	54.20	-2	9,966	-0.02%
2020/03/10	8	53.59	5	54.70	55.20	3	9,869	0.03%
2020/03/09	0	0.00	3	57.60	55.00	-3	9,664	-0.03%
2020/03/06	1	58.10	23	57.81	57.60	-22	9,457	-0.23%
2020/03/05	26	57.42	22	57.07	56.90	4	9,328	0.04%
2020/03/04	5	56.72	1	56.60	56.70	4	9,246	0.04%
2020/03/03	3	57.83	8	57.89	57.90	-5	9,238	-0.05%
2020/03/02	3	55.97	0	0.00	56.00	3	9,054	0.03%
2020/02/27	0	0.00	2	57.60	55.40	-2	8,973	-0.02%
2020/02/26	5	57.52	126	57.03	57.10	-121	8,663	-1.40%	大賣/鉅額交易
2020/02/24	1	55.70	7	56.49	55.70	-6	8,210	-0.07%
2020/02/21	6	55.40	0	0.00	55.50	6	8,069	0.07%
2020/02/20	68	55.88	170	55.73	55.50	-102	7,975	-1.28%	大賣/鉅額交易
2020/02/19	1	57.30	4	57.53	58.20	-3	7,523	-0.04%
2020/02/18	4	57.00	4	57.35	57.20	0	7,427	0.00%
2020/02/17	8	60.65	271	61.11	59.70	-263	7,168	-3.67%	大賣/鉅額交易
2020/02/14	504	60.27	12	59.78	60.30	492	6,726	7.31%	大買/鉅額交易
2020/02/13	2	55.85	0	0.00	54.90	2	6,002	0.03%
2020/02/11	0	0.00	7	51.40	52.00	-7	5,386	-0.13%
2020/02/10	3	52.50	3	53.10	51.30	0	5,538	0.00%
2020/02/07	2	52.60	0	0.00	52.00	2	5,440	0.04%
2020/02/06	5	52.90	1	52.60	53.60	4	5,321	0.08%
2020/02/05	1	54.00	2	52.95	52.60	-1	5,214	-0.02%
2020/02/04	1	51.30	11	51.62	51.70	-10	4,944	-0.20%
2020/01/31	8	52.00	8	52.40	53.30	0	4,686	0.00%
2020/01/30	8	49.69	15	49.88	49.80	-7	4,367	-0.16%
2020/01/20	2	51.05	4	51.00	51.00	-2	4,231	-0.05%
2020/01/17	5	50.30	5	50.30	50.30	0	4,153	0.00%
2020/01/16	7	49.31	9	48.77	49.20	-2	3,998	-0.05%
2020/01/15	0	0.00	2	47.20	47.20	-2	3,778	-0.05%
2020/01/13	0	0.00	1	46.40	46.65	-1	3,761	-0.03%
2020/01/09	1	45.65	0	0.00	45.30	1	3,831	0.03%
2020/01/06	0	0.00	5	45.75	45.65	-5	3,964	-0.13%
2020/01/03	3	46.42	3	46.90	46.30	0	4,085	0.00%
2020/01/02	3	47.17	3	46.70	47.25	0	4,108	0.00%
2019/12/30	1	46.10	0	0.00	46.05	1	4,311	0.02%
2019/12/25	0	0.00	25	48.15	47.20	-25	4,222	-0.59%
2019/12/24	36	47.57	12	47.56	47.70	24	4,240	0.57%
2019/12/23	7	47.40	4	47.50	47.60	3	4,127	0.07%
2019/12/20	16	46.09	4	46.28	46.00	12	3,987	0.30%
2019/12/19	5	45.91	2	46.65	46.50	3	3,933	0.08%
2019/12/18	10	45.15	10	45.20	45.10	0	3,831	0.00%
2019/12/16	5	43.70	0	0.00	44.00	5	3,732	0.13%
2019/12/13	14	43.83	14	44.13	43.70	0	3,946	0.00%
2019/12/10	20	42.74	30	42.53	42.55	-10	4,116	-0.24%
2019/12/09	0	0.00	2	42.55	42.60	-2	4,163	-0.05%
2019/12/06	10	43.75	10	44.00	44.05	0	4,135	0.00%
2019/12/03	6	43.00	6	43.10	42.90	0	4,563	0.00%
2019/12/02	6	42.80	5	43.11	42.65	1	4,603	0.02%
2019/11/28	2	44.20	3	44.48	44.80	-1	4,686	-0.02%
2019/11/27	3	43.70	4	43.73	43.95	-1	4,687	-0.02%
2019/11/26	2	43.50	1	43.50	43.60	1	4,722	0.02%
2019/11/21	0	0.00	1	42.55	43.20	-1	4,990	-0.02%
2019/11/20	2	43.40	2	43.80	43.15	0	5,080	0.00%
2019/11/19	4	44.29	8	44.20	43.60	-4	5,197	-0.08%
2019/11/18	7	44.12	6	44.13	44.30	1	5,226	0.02%
2019/11/15	0	0.00	2	42.50	43.00	-2	5,233	-0.04%
2019/11/11	0	0.00	11	42.31	42.10	-11	5,660	-0.19%
2019/11/08	20	44.95	0	0.00	43.85	20	5,702	0.35%
2019/11/07	1	44.30	0	0.00	44.45	1	5,784	0.02%
2019/10/30	0	0.00	2	43.15	43.15	-2	6,554	-0.03%
2019/10/29	2	42.88	0	0.00	42.25	2	6,586	0.03%
2019/10/25	2	43.18	2	42.75	42.65	0	6,713	0.00%
2019/10/18	0	0.00	1	42.80	42.85	-1	6,792	-0.01%
2019/10/16	1	40.85	3	41.57	41.80	-2	6,818	-0.03%
2019/10/15	1	40.60	1	40.70	40.60	0	6,821	0.00%
2019/10/14	0	0.00	1	38.80	39.30	-1	6,860	-0.01%
2019/10/09	36	38.35	0	0.00	38.85	36	6,895	0.52%
2019/10/08	9	41.08	21	41.24	41.05	-12	6,871	-0.17%
2019/10/03	5	42.05	0	0.00	41.95	5	6,802	0.07%
2019/10/01	1	42.05	22	42.59	42.20	-21	6,981	-0.30%
2019/09/27	8	42.08	0	0.00	42.05	8	6,999	0.11%
2019/09/24	4	44.75	2	44.35	43.80	2	7,262	0.03%
2019/09/23	0	0.00	4	44.56	44.30	-4	7,290	-0.05%
2019/09/20	1	43.90	2	43.95	43.85	-1	7,379	-0.01%
2019/09/19	0	0.00	1	43.95	43.60	-1	7,393	-0.01%
2019/09/18	20	43.86	20	45.00	43.40	0	7,383	0.00%
2019/09/17	0	0.00	4	45.50	45.20	-4	7,202	-0.06%
2019/09/16	35	44.80	41	45.81	44.85	-6	7,215	-0.08%
2019/09/09	4	47.95	2	47.40	46.70	2	7,411	0.03%
2019/09/06	2	51.15	2	51.35	51.50	0	7,243	0.00%
2019/09/05	0	0.00	2	51.20	51.40	-2	7,472	-0.03%
2019/09/03	2	50.50	0	0.00	50.50	2	7,592	0.03%
2019/09/02	2	50.40	4	51.48	51.70	-2	7,645	-0.03%
2019/08/30	1	50.90	1	51.40	50.30	0	7,796	0.00%
2019/08/29	2	50.65	1	51.30	50.80	1	7,929	0.01%
2019/08/28	16	50.40	7	50.60	50.60	9	7,921	0.11%
2019/08/27	1	51.00	0	0.00	51.00	1	7,869	0.01%
2019/08/23	0	0.00	1	53.80	53.60	-1	7,771	-0.01%
2019/08/22	3	53.87	1	54.60	54.90	2	7,731	0.03%
2019/08/21	0	0.00	1	54.20	54.20	-1	7,650	-0.01%
2019/08/19	2	55.50	2	55.65	55.20	0	7,690	0.00%
2019/08/16	0	0.00	5	53.30	53.20	-5	7,605	-0.07%
2019/08/15	0	0.00	5	54.30	53.90	-5	7,544	-0.07%
2019/08/08	1	55.30	7	55.57	56.50	-6	7,500	-0.08%
2019/08/06	9	53.23	2	53.30	53.80	7	7,271	0.10%
2019/08/02	1	53.50	2	52.60	52.70	-1	7,225	-0.01%
2019/08/01	8	52.89	1	53.00	53.00	7	7,491	0.09%
2019/07/30	2	51.30	2	51.15	51.50	0	7,891	0.00%
2019/07/29	1	50.00	3	50.20	50.50	-2	7,944	-0.03%
2019/07/26	2	49.55	2	49.83	49.60	0	8,083	0.00%
2019/07/25	1	49.55	3	49.88	49.85	-2	8,164	-0.02%
2019/07/24	3	49.68	0	0.00	49.40	3	8,324	0.04%
2019/07/23	1	50.60	1	50.10	49.80	0	8,400	0.00%
2019/07/19	2	49.40	2	49.58	49.50	0	8,400	0.00%
2019/07/18	1	49.00	1	49.90	49.00	0	8,547	0.00%
2019/07/17	1	50.20	0	0.00	50.10	1	8,531	0.01%
2019/07/16	1	50.70	0	0.00	50.70	1	8,540	0.01%
2019/07/12	0	0.00	1	51.50	51.50	-1	8,738	-0.01%
2019/07/11	2	50.25	3	50.53	50.70	-1	8,819	-0.01%
2019/07/10	2	50.35	1	50.80	50.20	1	9,016	0.01%
2019/07/08	1	50.30	0	0.00	50.60	1	10,127	0.01%
2019/07/04	0	0.00	6	52.13	52.10	-6	10,181	-0.06%
2019/07/03	1	53.00	9	51.84	51.70	-8	10,261	-0.08%
2019/07/02	0	0.00	1	54.40	54.30	-1	10,153	-0.01%
2019/07/01	0	0.00	2	55.45	55.50	-2	10,229	-0.02%
2019/06/28	3	54.70	0	0.00	54.60	3	10,178	0.03%
2019/06/27	1	55.10	1	55.60	53.70	0	10,264	0.00%
2019/06/24	0	0.00	1	53.90	54.30	-1	10,411	-0.01%
2019/06/21	4	53.65	3	53.93	53.10	1	10,404	0.01%
2019/06/20	0	0.00	2	53.60	54.30	-2	10,366	-0.02%
2019/06/19	3	53.33	1	53.30	53.40	2	10,343	0.02%
2019/06/14	0	0.00	1	55.20	55.00	-1	10,109	-0.01%
2019/06/13	4	55.95	9	54.71	54.90	-5	10,050	-0.05%
2019/06/12	7	53.79	6	54.13	54.00	1	9,826	0.01%
2019/06/11	6	53.17	7	53.64	53.10	-1	9,808	-0.01%
2019/06/10	14	52.64	3	53.20	52.60	11	9,740	0.11%
2019/06/06	21	51.81	31	52.40	52.70	-10	9,728	-0.10%
2019/06/05	7	50.97	14	50.45	51.70	-7	9,543	-0.07%
2019/06/04	1	48.40	12	48.27	48.40	-11	9,438	-0.12%
2019/06/03	4	47.45	0	0.00	47.35	4	9,508	0.04%
2019/05/31	0	0.00	10	48.15	48.20	-10	9,800	-0.10%
2019/05/30	21	47.44	1	47.55	47.45	20	9,783	0.20%
2019/05/29	2	47.20	0	0.00	47.50	2	9,802	0.02%
2019/05/27	1	45.00	3	44.78	45.60	-2	9,886	-0.02%
2019/05/24	1	46.50	1	46.90	45.95	0	9,851	0.00%
2019/05/23	2	46.53	4	47.46	46.25	-2	9,818	-0.02%
2019/05/22	2	50.00	1	49.20	48.95	1	9,878	0.01%
2019/05/20	7	49.41	5	49.05	48.75	2	10,042	0.02%
2019/05/17	3	50.42	1	51.90	49.55	2	9,982	0.02%
2019/05/16	0	0.00	1	52.90	51.70	-1	9,904	-0.01%
2019/05/15	1	51.50	3	51.53	51.60	-2	9,874	-0.02%
2019/05/14	3	48.60	8	48.78	50.80	-5	9,929	-0.05%
2019/05/10	6	50.70	22	50.04	50.00	-16	10,404	-0.15%
2019/05/09	8	52.46	53	52.91	50.50	-45	10,496	-0.43%
2019/05/08	2	54.50	40	54.18	55.00	-38	10,425	-0.36%
2019/05/07	21	51.81	7	51.93	53.70	14	10,216	0.14%
2019/05/06	18	50.87	46	51.07	50.00	-28	10,111	-0.28%
2019/05/03	8	51.13	18	51.48	51.70	-10	10,062	-0.10%
2019/05/02	13	50.66	14	51.00	50.70	-1	10,037	-0.01%
2019/04/30	15	50.84	12	50.15	51.20	3	10,095	0.03%
2019/04/29	18	48.31	12	49.47	49.25	6	10,047	0.06%
2019/04/26	7	48.44	0	0.00	48.50	7	10,085	0.07%
2019/04/25	42	48.36	18	48.14	49.10	24	10,291	0.23%
2019/04/24	34	50.01	3	49.47	49.00	31	10,513	0.29%
2019/04/23	34	49.99	3	50.27	50.70	31	10,808	0.29%
2019/04/22	30	49.66	2	50.03	49.70	28	11,100	0.25%
2019/04/19	14	50.34	18	51.26	50.40	-4	11,010	-0.04%
2019/04/18	25	50.64	5	50.52	50.00	20	10,844	0.18%
2019/04/17	14	51.57	18	51.54	52.00	-4	10,676	-0.04%
2019/04/16	23	50.60	45	51.24	50.70	-22	10,536	-0.21%
2019/04/15	8	50.03	4	50.29	51.00	4	10,281	0.04%
2019/04/12	11	48.37	86	49.21	46.45	-75	9,716	-0.77%
2019/04/11	77	46.46	17	46.75	46.95	60	9,029	0.66%
2019/04/10	2	45.20	3	45.63	45.75	-1	8,884	-0.01%
2019/04/09	11	45.51	12	45.65	45.45	-1	8,873	-0.01%
2019/04/08	1	45.55	0	0.00	45.10	1	8,766	0.01%
2019/04/03	8	45.39	5	44.96	44.70	3	8,714	0.03%
2019/04/01	0	0.00	1	45.15	44.00	-1	8,611	-0.01%
2019/03/29	5	43.83	14	42.84	43.85	-9	8,466	-0.11%
2019/03/28	53	42.64	7	42.43	41.80	46	8,339	0.55%
2019/03/27	8	41.91	48	41.90	42.15	-40	8,292	-0.48%
2019/03/26	4	41.70	0	0.00	41.40	4	8,246	0.05%
2019/03/25	13	40.38	13	40.69	40.80	0	8,317	0.00%
2019/03/22	10	41.59	2	42.35	41.20	8	8,334	0.10%
2019/03/21	7	41.66	6	41.94	42.00	1	8,383	0.01%
2019/03/20	1	41.30	0	0.00	41.10	1	8,350	0.01%
2019/03/19	0	0.00	3	41.08	41.60	-3	8,334	-0.04%
2019/03/18	6	40.53	0	0.00	40.40	6	8,292	0.07%
2019/03/15	0	0.00	10	41.49	41.15	-10	8,266	-0.12%
2019/03/14	0	0.00	2	41.43	41.90	-2	8,256	-0.02%
2019/03/13	2	40.53	2	40.53	40.80	0	8,263	0.00%
2019/03/12	7	40.80	1	41.80	40.45	6	8,221	0.07%
2019/03/11	4	41.40	2	41.48	41.35	2	8,174	0.02%
2019/03/08	18	41.91	0	0.00	41.45	18	8,280	0.22%
2019/03/07	20	43.36	2	43.18	42.65	18	8,253	0.22%
2019/03/06	15	45.26	17	45.13	43.70	-2	8,223	-0.02%
2019/03/05	1	43.85	0	0.00	44.25	1	8,029	0.01%
2019/03/04	1	44.40	0	0.00	44.40	1	8,107	0.01%
2019/02/27	5	43.04	3	43.52	44.30	2	8,141	0.02%
2019/02/26	4	43.84	7	43.65	43.60	-3	8,098	-0.04%
2019/02/25	14	43.98	3	44.50	44.45	11	8,177	0.13%
2019/02/22	0	0.00	2	43.95	43.40	-2	8,166	-0.02%
2019/02/21	2	45.40	0	0.00	44.40	2	8,278	0.02%
2019/02/20	2	44.15	0	0.00	45.00	2	8,215	0.02%
2019/02/18	1	44.50	0	0.00	44.15	1	8,149	0.01%
2019/02/15	1	44.85	1	43.95	44.30	0	8,216	0.00%
2019/02/14	0	0.00	2	45.60	45.10	-2	8,225	-0.02%
2019/02/13	1	45.50	14	45.40	45.25	-13	8,184	-0.16%
2019/02/12	7	47.15	0	0.00	46.95	7	8,142	0.09%
2019/02/11	10	45.60	4	46.46	48.05	6	8,166	0.07%
2019/01/30	0	0.00	3	42.20	43.70	-3	7,777	-0.04%
2019/01/29	3	41.28	2	41.03	40.65	1	7,542	0.01%
2019/01/28	0	0.00	1	41.10	41.10	-1	7,297	-0.01%
2019/01/25	1	40.80	0	0.00	40.80	1	7,166	0.01%
2019/01/23	1	39.65	0	0.00	41.00	1	6,996	0.01%
2019/01/22	1	39.80	0	0.00	39.65	1	6,839	0.01%
2019/01/21	0	0.00	12	40.30	40.30	-12	6,699	-0.18%
2019/01/18	5	40.89	2	41.10	41.35	3	6,564	0.05%
2019/01/17	21	41.84	12	42.24	40.55	9	6,416	0.14%
2019/01/16	0	0.00	1	41.00	41.15	-1	6,188	-0.02%
2019/01/15	3	38.72	6	39.08	39.60	-3	5,890	-0.05%
2019/01/14	8	37.74	0	0.00	38.20	8	5,445	0.15%
2019/01/11	0	0.00	1	34.80	34.80	-1	5,098	-0.02%
2019/01/02	1	34.65	0	0.00	34.40	1	5,265	0.02%
2018/12/28	10	34.65	1	34.00	34.55	9	5,266	0.17%
2018/12/26	1	32.95	0	0.00	32.65	1	5,456	0.02%
2018/12/25	0	0.00	10	33.05	33.20	-10	5,582	-0.18%
2018/12/21	0	0.00	5	35.25	35.50	-5	5,693	-0.09%
2018/12/19	1	35.00	0	0.00	35.20	1	5,620	0.02%
2018/12/18	3	35.63	1	35.90	35.25	2	5,647	0.04%
2018/12/17	2	35.43	0	0.00	35.65	2	5,602	0.04%
2018/12/14	1	35.40	6	35.42	35.50	-5	5,722	-0.09%
2018/12/11	6	34.71	0	0.00	34.25	6	5,785	0.10%
2018/12/04	0	0.00	2	35.35	35.40	-2	6,055	-0.03%
2018/12/03	0	0.00	1	36.70	36.35	-1	6,100	-0.02%
2018/11/29	1	35.00	5	35.33	34.90	-4	6,381	-0.06%
2018/11/28	1	35.65	0	0.00	35.60	1	6,722	0.01%
2018/11/27	0	0.00	1	35.20	35.35	-1	6,715	-0.01%
2018/11/23	4	33.39	0	0.00	33.10	4	6,853	0.06%
2018/11/22	0	0.00	2	33.63	33.10	-2	6,997	-0.03%
2018/11/20	0	0.00	1	35.35	34.50	-1	7,661	-0.01%
2018/11/19	2	35.10	0	0.00	35.25	2	7,658	0.03%
2018/11/15	32	35.00	47	34.89	34.90	-15	7,771	-0.19%
2018/11/14	50	34.84	34	34.76	34.75	16	7,837	0.20%
2018/11/13	0	0.00	5	33.70	34.25	-5	7,727	-0.06%
2018/11/12	0	0.00	5	33.70	33.45	-5	7,645	-0.07%
2018/11/09	0	0.00	67	32.77	33.20	-67	7,615	-0.88%
2018/11/08	81	33.75	347	33.85	32.10	-266	7,626	-3.49%	大賣/鉅額交易
2018/11/07	27	32.33	25	32.59	33.00	2	7,553	0.03%
2018/11/06	20	31.77	5	32.40	31.95	15	7,623	0.20%
2018/11/05	29	31.81	30	32.04	32.40	-1	7,638	-0.01%
2018/11/02	20	30.52	12	31.04	31.20	8	7,608	0.11%
2018/11/01	36	30.35	48	30.43	30.65	-12	7,783	-0.15%
2018/10/31	0	0.00	13	29.55	29.50	-13	7,845	-0.17%
2018/10/29	28	27.80	23	27.81	27.70	5	8,102	0.06%
2018/10/26	5	29.00	6	29.40	28.25	-1	8,217	-0.01%
2018/10/25	9	29.14	6	29.05	29.00	3	8,398	0.04%
2018/10/24	5	29.15	5	30.10	30.10	0	8,476	0.00%
2018/10/23	27	29.91	0	0.00	29.50	27	8,605	0.31%
2018/10/17	0	0.00	5	30.00	29.65	-5	9,724	-0.05%
2018/10/16	6	29.84	9	29.22	28.85	-3	9,755	-0.03%
2018/10/15	2	28.50	5	27.72	28.40	-3	9,824	-0.03%
2018/10/12	31	25.85	20	26.09	27.80	11	9,868	0.11%
2018/10/11	68	26.63	20	26.23	26.00	48	9,927	0.48%
2018/10/09	56	29.02	0	0.00	28.80	56	10,178	0.55%
2018/10/08	0	0.00	109	29.94	29.45	-109	10,380	-1.05%	大賣/鉅額交易
2018/10/05	271	29.58	32	29.01	29.40	239	10,806	2.21%	大買/鉅額交易
2018/10/04	31	30.43	10	30.80	30.30	21	10,989	0.19%
2018/10/03	43	32.32	42	31.93	32.00	1	10,902	0.01%
2018/10/02	0	0.00	10	31.20	31.20	-10	10,818	-0.09%
2018/10/01	57	30.43	31	30.61	30.95	26	10,962	0.24%
2018/09/28	1	31.80	0	0.00	31.70	1	10,991	0.01%
2018/09/26	0	0.00	60	32.14	32.10	-60	11,010	-0.54%
2018/09/25	15	31.90	55	32.09	32.15	-40	11,008	-0.36%
2018/09/21	11	31.36	3	31.45	31.45	8	10,954	0.07%
2018/09/20	142	31.37	41	31.17	30.85	101	10,881	0.93%	大買/鉅額交易
2018/09/19	15	32.40	1	33.80	32.25	14	10,713	0.13%
2018/09/18	1	32.60	0	0.00	33.10	1	10,631	0.01%
2018/09/17	1	33.15	0	0.00	33.15	1	10,586	0.01%
2018/09/13	0	0.00	1	33.05	33.20	-1	10,476	-0.01%
2018/09/11	0	0.00	1	32.90	34.70	-1	10,325	-0.01%
2018/09/10	6	32.92	3	32.90	33.00	3	10,218	0.03%
2018/09/07	20	34.34	22	34.50	34.60	-2	10,088	-0.02%
2018/09/06	40	35.15	12	34.81	35.00	28	10,124	0.28%
2018/09/05	0	0.00	1	34.70	34.70	-1	9,826	-0.01%
2018/09/04	32	35.10	26	34.43	34.10	6	9,652	0.06%
2018/08/31	10	36.60	0	0.00	36.60	10	9,128	0.11%
2018/08/30	22	36.32	32	36.37	36.70	-10	8,975	-0.11%
2018/08/29	0	0.00	6	37.05	37.35	-6	8,820	-0.07%
2018/08/28	13	36.82	60	35.27	36.70	-47	8,635	-0.54%
2018/08/27	4	34.14	187	34.38	35.30	-183	8,230	-2.22%	大賣/鉅額交易
2018/08/24	2	32.35	78.1	32.75	33.10	-76.1	7,915	-0.96%
2018/08/23	12	32.52	13	32.83	32.35	-1	7,920	-0.01%
2018/08/21	42	31.10	34	31.47	31.75	8	7,654	0.10%
2018/08/15	67	29.95	30	30.20	29.85	37	7,407	0.50%
2018/08/13	0	0.00	4	30.30	30.75	-4	7,189	-0.06%
2018/08/10	40	32.34	35	32.00	31.80	5	7,032	0.07%
2018/08/08	1	31.70	0	0.00	31.75	1	6,907	0.01%
2018/08/07	1	31.95	30	32.50	32.65	-29	6,787	-0.43%
2018/08/06	0	0.00	1.4	31.87	31.80	-1.4	6,687	-0.02%
2018/08/03	50	32.67	30	32.40	32.20	20	6,627	0.30%
2018/08/02	121	32.30	79	32.00	32.30	42	6,498	0.65%	大買/
2018/08/01	35	32.50	68	32.14	31.85	-33	6,373	-0.52%
2018/07/31	24	31.86	6	32.09	32.00	18	6,187	0.29%
2018/07/30	0	0.00	4	32.31	32.40	-4	6,110	-0.07%
2018/07/27	0	0.00	15	31.78	32.00	-15	5,970	-0.25%
2018/07/26	33	30.82	70	31.42	31.00	-37	5,694	-0.65%
2018/07/25	66	29.48	0	0.00	29.25	66	5,245	1.26%
2018/07/24	97	28.76	73	29.57	29.30	24	5,128	0.47%
2018/07/23	34	28.01	0	0.00	27.95	34	4,781	0.71%
2018/07/20	35	28.22	22	28.01	28.60	13	4,759	0.27%
2018/07/19	22	28.30	0	0.00	28.45	22	4,688	0.47%
2018/07/18	24	28.08	0	0.00	28.60	24	4,648	0.52%
2018/07/17	13	29.26	24	29.10	28.65	-11	4,508	-0.24%
2018/07/16	24	27.91	83	29.46	28.10	-59	4,143	-1.42%
2018/07/13	82	28.38	47	27.93	29.30	35	3,897	0.90%
2018/07/12	88	26.07	70	26.36	27.75	18	3,424	0.53%
2018/07/11	0	0.00	80	25.28	25.25	-80	3,103	-2.58%
2018/07/10	15	25.12	10	25.00	24.90	5	3,074	0.16%
2018/07/09	20	25.83	69	25.88	25.15	-49	2,996	-1.64%
2018/07/06	7	24.05	33	25.21	25.35	-26	2,827	-0.92%
2018/07/03	0	0.00	10	23.50	23.30	-10	2,528	-0.40%
2018/06/29	20	23.21	15	22.85	22.85	5	2,471	0.20%
2018/06/28	15	22.98	15	22.75	22.75	0	2,461	0.00%
2018/06/27	5	23.30	3	23.35	23.25	2	2,444	0.08%
2018/06/26	0	0.00	2	23.10	23.60	-2	2,427	-0.08%
2018/06/25	2	22.95	13	23.20	23.35	-11	2,387	-0.46%
2018/06/21	0	0.00	3	22.77	22.75	-3	2,305	-0.13%
2018/06/20	3	22.60	0	0.00	22.60	3	2,303	0.13%
2018/06/19	10	23.25	0	0.00	22.90	10	2,276	0.44%
2018/06/15	0	0.00	1	23.55	23.50	-1	2,256	-0.04%
2018/06/14	0	0.00	17	24.12	23.60	-17	2,236	-0.76%
2018/06/13	17	23.56	12	23.91	24.35	5	2,068	0.24%
2018/06/12	4	23.33	2	23.25	23.25	2	2,014	0.10%
2018/06/11	2	22.65	2	23.60	23.80	0	2,031	0.00%
2018/06/08	10	23.65	0	0.00	23.35	10	2,028	0.49%
2018/06/07	50	24.06	8	23.85	23.70	42	2,010	2.09%
2018/06/06	8	23.85	0	0.00	24.10	8	1,969	0.41%
2018/06/01	0	0.00	9	23.46	23.50	-9	1,842	-0.49%
2018/05/31	1	23.55	10	23.15	23.65	-9	1,706	-0.53%
2018/05/29	0	0.00	5	21.60	21.60	-5	1,498	-0.33%
2018/05/23	4	21.65	4	21.85	21.85	0	1,412	0.00%
2018/05/22	0	0.00	5	22.10	22.10	-5	1,367	-0.37%
2018/05/21	5	21.45	0	0.00	21.90	5	1,311	0.38%
2018/05/18	0	0.00	50	21.60	21.60	-50	1,286	-3.89%
2018/05/16	0	0.00	5	21.90	21.80	-5	1,260	-0.40%
2018/05/15	0	0.00	13	21.78	21.60	-13	1,237	-1.05%
2018/05/14	3	21.25	3	21.40	21.25	0	1,155	0.00%
2018/05/11	5	21.70	1	21.70	21.55	4	1,136	0.35%
2018/05/10	1	22.80	0	0.00	22.25	1	1,100	0.09%
2018/05/08	5	22.20	4	21.93	21.90	1	981	0.10%
2018/05/07	21	22.45	6	22.52	22.50	15	950	1.58%
2018/05/04	5	22.45	0	0.00	22.45	5	913	0.55%
2018/05/03	20	22.16	24	22.08	21.75	-4	869	-0.46%
2018/05/02	3	22.25	3	22.25	22.25	0	828	0.00%
2018/04/30	2	21.15	0	0.00	21.15	2	791	0.25%
2018/04/27	1	21.05	0	0.00	21.10	1	778	0.13%
2018/04/26	13	22.05	4	21.95	21.35	9	770	1.17%
2018/04/25	25	21.28	0	0.00	21.70	25	701	3.56%
2018/04/19	3	20.85	0	0.00	20.95	3	612	0.49%
2018/04/17	4	20.83	2	21.10	20.65	2	596	0.34%
2018/04/12	10	20.35	0	0.00	20.25	10	587	1.70%
2018/03/15	2	20.75	0	0.00	20.65	2	634	0.32%
2018/03/14	8	19.66	0	0.00	20.65	8	594	1.34%
2018/03/07	2	19.05	0	0.00	18.80	2	566	0.35%
2018/02/26	0	0.00	1	19.30	19.45	-1	553	-0.18%
2018/02/21	1	19.10	1	19.15	19.20	0	565	0.00%
2018/02/08	4	18.90	3	18.92	18.85	1	609	0.16%
2018/02/05	1	20.00	0	0.00	19.65	1	666	0.15%
2018/01/26	10	21.21	0	0.00	20.70	10	709	1.41%
2018/01/17	10	22.15	0	0.00	22.20	10	748	1.34%
2018/01/10	5	21.40	0	0.00	21.20	5	759	0.66%
2018/01/09	15	22.18	0	0.00	22.00	15	746	2.01%
2018/01/08	76	22.40	6	22.43	22.40	70	738	9.48%
2018/01/05	27	21.84	0	0.00	21.85	27	714	3.78%
2018/01/03	10	21.15	0	0.00	20.95	10	689	1.45%