泰鼎-KY (4927)-凱基-市政券商分點個股進出

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

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

泰鼎-KY (4927)籌碼相關－凱基-市政券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-市政券商分點個股進出
凱基-市政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
2024/05/28	0	0.00	0	41.00	40.80	0	785	0.00%
2024/04/30	0	0.00	2	41.73	41.40	-2	705	-0.28%
2024/04/03	0	0.00	1	38.95	39.00	-1	621	-0.16%
2024/03/28	1	40.30	0	0.00	40.10	1	566	0.18%
2024/03/27	3	40.60	0	0.00	40.60	3	552	0.54%
2024/03/26	3	41.55	0	0.00	40.70	3	545	0.55%
2024/03/22	0	41.50	0	0.00	41.65	0	528	0.00%
2024/03/18	2	40.45	0	0.00	41.70	2	504	0.40%
2024/02/16	0	0.00	0.1	50.00	49.90	-0.1	221	-0.06%
2024/01/12	0	0.00	0	51.00	48.85	0	327	0.00%
2023/10/27	0	0.00	32	46.90	46.85	-32	768	-4.17%
2023/10/23	0	0.00	1	50.80	50.80	-1	758	-0.13%
2023/10/18	4	51.90	0	0.00	51.60	4	767	0.52%
2023/10/12	5	52.90	1	53.50	53.50	4	821	0.49%
2023/10/06	10	52.90	2	53.00	52.70	8	861	0.93%
2023/10/02	1	58.00	0	0.00	57.80	1	890	0.11%
2023/09/18	2	58.40	0	0.00	58.00	2	1,194	0.17%
2023/09/15	6	57.10	0	0.00	57.50	6	1,178	0.51%
2023/09/14	2	57.00	0	0.00	56.80	2	1,187	0.17%
2023/09/13	2	55.50	0	0.00	55.20	2	1,181	0.17%
2023/09/07	0	0.00	12	56.02	56.10	-12	1,204	-1.00%
2023/09/01	0	0.00	1	57.70	57.70	-1	1,180	-0.08%
2023/08/31	2	57.30	0	0.00	57.10	2	1,245	0.16%
2023/08/30	0	0.00	1	56.70	56.60	-1	1,275	-0.08%
2023/08/29	1	53.30	0	0.00	54.00	1	1,264	0.08%
2023/08/21	10	52.30	0	0.00	52.70	10	1,390	0.72%
2023/07/28	0	0.00	0	62.84	62.40	0	1,434	0.00%
2023/07/05	4	67.38	2	68.00	67.80	2	1,583	0.13%
2023/07/04	3	70.67	1	70.20	70.20	2	1,531	0.13%
2023/06/12	0	0.00	1	64.10	64.20	-1	1,356	-0.07%
2023/06/09	0	0.00	1	64.50	64.10	-1	1,352	-0.07%
2023/06/06	0	0.00	2	65.70	64.80	-2	1,326	-0.15%
2023/05/31	0	0.00	8	63.30	63.00	-8	1,256	-0.64%
2023/05/29	0	0.00	1	61.00	60.80	-1	1,232	-0.08%
2023/05/22	0	0.00	2	62.40	61.50	-2	1,318	-0.15%
2023/05/15	0	0.00	1	56.10	55.60	-1	1,190	-0.08%
2023/05/04	1	54.00	0	0.00	54.40	1	1,241	0.08%
2023/04/24	1	56.50	0	0.00	56.20	1	1,227	0.08%
2023/04/19	0	0.00	0.1	60.60	59.80	-0.1	1,203	-0.01%
2023/04/18	0	0.00	1	60.80	60.40	-1	1,192	-0.08%
2023/04/14	0.1	62.00	1	61.70	61.70	-0.9	1,163	-0.08%
2023/04/13	6	61.42	3	62.40	61.50	3	1,151	0.26%
2023/04/12	0	0.00	2	63.05	63.60	-2	1,060	-0.19%
2023/04/11	8.8	62.04	0	0.00	62.10	8.8	976	0.90%
2023/03/29	0	0.00	0.3	60.40	59.60	-0.3	860	-0.03%
2023/03/28	0	0.00	5	59.30	59.80	-5	878	-0.57%
2023/03/21	1	58.30	0	0.00	58.20	1	911	0.11%
2023/03/20	5	57.64	0	0.00	57.70	5	924	0.54%
2023/03/14	0	0.00	2	57.15	57.00	-2	982	-0.20%
2023/03/10	0.1	59.50	0	0.00	59.00	0.1	1,031	0.00%
2023/03/07	0	0.00	7	61.90	62.30	-7	1,128	-0.62%
2023/03/06	1	61.90	0	0.00	61.90	1	1,232	0.08%
2023/03/01	0.1	58.50	0	0.00	58.70	0.1	1,338	0.00%
2023/02/24	1	61.50	0	0.00	61.10	1	1,335	0.07%
2023/02/23	1	62.50	0	0.00	62.80	1	1,332	0.08%
2023/02/22	0	0.00	10	63.10	62.30	-10	1,384	-0.72%
2023/02/21	0	0.00	10	64.30	64.50	-10	1,383	-0.72%
2023/02/20	33	64.15	6	63.48	64.90	27	1,384	1.95%
2023/02/17	2	61.50	0	0.00	61.60	2	1,339	0.15%
2023/02/03	0	0.00	11	59.70	59.80	-11	1,867	-0.59%
2023/01/30	1	56.30	3	56.30	56.70	-2	1,860	-0.11%
2023/01/11	3	55.87	0	0.00	56.20	3	2,051	0.15%
2023/01/05	1	53.90	0	0.00	53.80	1	2,158	0.05%
2023/01/04	0.1	53.50	0	0.00	53.50	0.1	2,166	0.00%
2022/12/29	0.1	53.00	0	0.00	53.30	0.1	2,240	0.00%
2022/12/28	0.1	54.00	3	54.00	53.60	-3	2,268	-0.13%
2022/12/26	1	54.60	2	54.70	54.60	-1	2,288	-0.04%
2022/12/19	1	57.10	1	56.80	56.70	0	2,384	0.00%
2022/12/15	1	59.50	0	0.00	58.90	1	2,412	0.04%
2022/12/12	1	58.80	0	0.00	59.50	1	2,431	0.04%
2022/12/09	2	58.85	0	0.00	58.70	2	2,452	0.08%
2022/12/08	1	58.80	0.1	58.80	58.50	0.9	2,507	0.04%
2022/12/06	1	59.60	0	0.00	59.50	1	2,550	0.04%
2022/12/05	3	60.83	0	0.00	61.00	3	2,535	0.12%
2022/12/02	8	61.30	13	60.76	60.80	-5	2,533	-0.20%
2022/11/30	1	59.50	1	59.80	59.90	0	2,559	0.00%
2022/11/29	4	59.50	5	59.32	59.50	-1	2,584	-0.04%
2022/11/28	6	57.92	0	0.00	59.30	6	2,579	0.23%
2022/11/25	0	0.00	5	58.44	57.00	-5	2,496	-0.20%
2022/11/23	0	0.00	1	56.00	56.60	-1	2,496	-0.04%
2022/11/22	2	55.70	0	0.00	55.80	2	2,503	0.08%
2022/11/18	3	55.37	3	56.40	55.30	0	2,529	0.00%
2022/11/17	0	0.00	1	56.20	55.90	-1	2,533	-0.04%
2022/11/15	0	0.00	1	54.00	54.80	-1	2,672	-0.04%
2022/11/11	1	53.10	5	53.80	53.10	-4	2,889	-0.14%
2022/11/10	0.1	55.00	0	0.00	55.10	0.1	2,772	0.00%
2022/11/09	1.1	55.90	0	0.00	55.90	1.1	2,749	0.04%
2022/11/08	0	0.00	1	56.10	54.40	-1	2,707	-0.04%
2022/11/07	0	0.00	1	53.60	53.50	-1	2,618	-0.04%
2022/10/31	0	0.00	1	49.10	49.40	-1	2,456	-0.04%
2022/10/26	0	0.00	1	49.50	48.20	-1	2,471	-0.04%
2022/10/24	1	51.60	0	0.00	51.00	1	2,442	0.04%
2022/10/20	1	50.40	0	0.00	50.30	1	2,390	0.04%
2022/10/19	8	52.78	5	51.60	51.60	3	2,364	0.13%
2022/09/28	1	51.70	0	49.90	49.50	1	2,208	0.05%
2022/09/23	1	55.90	0	0.00	54.60	1	2,271	0.04%
2022/09/15	0	0.00	1	60.60	60.30	-1	2,236	-0.04%
2022/09/13	1	58.90	0	0.00	58.90	1	2,210	0.05%
2022/09/07	2	56.60	0	0.00	56.60	2	2,244	0.09%
2022/09/05	0	0.00	2	58.65	57.80	-2	2,240	-0.09%
2022/09/02	7	61.47	5	61.80	60.90	2	2,251	0.09%
2022/08/31	1	61.30	1	61.70	61.80	0	2,218	0.00%
2022/08/30	0	0.00	1	61.20	61.10	-1	2,198	-0.05%
2022/08/29	1	58.00	0	0.00	59.20	1	2,140	0.05%
2022/08/23	5	60.90	0	0.00	60.90	5	2,081	0.24%
2022/08/22	0.1	63.20	3	61.20	62.80	-2.9	2,037	-0.14%
2022/08/18	0	0.00	2	59.50	61.90	-2	1,693	-0.12%
2022/07/21	1	64.20	0	0.00	64.20	1	2,010	0.05%
2022/07/12	1	60.20	0	0.00	60.50	1	2,295	0.04%
2022/07/08	1	65.70	0	0.00	65.80	1	2,316	0.04%
2022/07/05	0	0.00	3	66.00	64.70	-3	2,343	-0.13%
2022/07/04	5	66.50	2	65.55	66.40	3	2,278	0.13%
2022/06/30	1	70.20	0	0.00	69.30	1	2,309	0.04%
2022/06/29	1	72.20	1	72.10	72.10	0	2,376	0.00%
2022/06/28	1	73.70	1	72.50	72.60	0	2,469	0.00%
2022/06/27	3	73.87	3	74.43	74.00	0	2,560	0.00%
2022/06/22	0	0.00	1	74.10	71.40	-1	2,769	-0.04%
2022/06/17	1	72.60	0	0.00	74.00	1	3,136	0.03%
2022/06/15	1	78.10	1	77.70	75.70	0	3,125	0.00%
2022/06/06	0	0.00	1	87.00	86.30	-1	3,077	-0.03%
2022/06/02	0	0.00	1	88.10	88.10	-1	3,112	-0.03%
2022/06/01	0	0.00	1	89.90	89.80	-1	3,228	-0.03%
2022/05/31	1	90.10	0	0.00	91.20	1	3,297	0.03%
2022/05/27	0	0.00	3	87.20	87.20	-3	3,390	-0.09%
2022/05/25	2	87.40	2	87.90	88.60	0	3,438	0.00%
2022/05/23	0	0.00	1	92.10	91.70	-1	3,458	-0.03%
2022/05/20	1	91.90	0	0.00	92.90	1	3,490	0.03%
2022/05/19	2	90.45	2	90.15	91.70	0	3,504	0.00%
2022/05/13	1	93.20	0	0.00	93.00	1	3,578	0.03%
2022/05/12	0	0.00	2	93.75	92.80	-2	3,665	-0.05%
2022/05/06	2	99.50	0	0.00	99.70	2	4,134	0.05%
2022/05/05	0	0.00	3	103.83	104.00	-3	4,176	-0.07%
2022/04/29	2	95.75	0	0.00	95.40	2	4,268	0.05%
2022/04/28	1	94.00	0	0.00	93.90	1	4,311	0.02%
2022/04/25	2	93.50	3	91.23	94.80	-1	4,461	-0.02%
2022/04/22	4	99.13	1	96.50	94.50	3	4,492	0.07%
2022/04/21	1	104.00	0	0.00	105.00	1	4,436	0.02%
2022/04/20	2	103.25	1	104.49	105.00	1	4,574	0.02%
2022/04/14	0	0.00	0.1	103.50	103.50	-0.1	5,053	0.00%
2022/04/13	0	102.50	0	0.00	103.50	0	5,261	0.00%
2022/04/11	1	98.00	1.5	99.17	98.80	-0.5	5,549	-0.01%
2022/04/07	0	0.00	30	102.50	102.00	-30	5,729	-0.52%
2022/04/01	1	103.50	0	0.00	103.50	1	5,968	0.02%
2022/03/31	30	107.50	0	0.00	106.00	30	6,026	0.50%
2022/03/30	0	0.00	1	107.50	105.50	-1	6,178	-0.02%
2022/03/29	1	106.50	0	0.00	105.50	1	6,384	0.02%
2022/03/28	1	103.00	2	104.25	105.50	-1	6,557	-0.02%
2022/03/24	8.5	104.06	7	104.93	107.50	1.5	6,998	0.02%
2022/03/23	1	105.00	1	102.50	102.50	0	7,083	0.00%
2022/03/22	3	101.67	4	102.75	102.50	-1	7,145	-0.01%
2022/03/21	0.1	97.70	1	97.70	97.50	-0.9	7,026	-0.01%
2022/03/18	1	94.20	0	0.00	94.20	1	7,013	0.01%
2022/03/15	0	90.00	0	0.00	89.40	0	7,060	0.00%
2022/03/09	0	0.00	7	90.70	91.80	-7	7,342	-0.10%
2022/03/07	0	0.00	1	91.30	90.80	-1	7,944	-0.01%
2022/03/04	1	95.75	1	94.50	92.30	0	8,202	0.00%
2022/03/03	2	96.20	3	96.17	96.00	-1	8,209	-0.01%
2022/03/02	0	0.00	1	98.30	98.60	-1	8,153	-0.01%
2022/02/25	1	99.50	1	98.20	99.40	0	8,214	0.00%
2022/02/24	1	99.00	0	0.00	100.50	1	8,294	0.01%
2022/02/18	0	0.00	3	103.00	103.00	-3	8,839	-0.03%
2022/02/17	2.1	105.93	3	105.00	104.00	-0.9	8,972	-0.01%
2022/02/16	1	104.00	1	106.50	105.50	0	9,115	0.00%
2022/02/15	0	103.00	0	0.00	102.00	0	9,329	0.00%
2022/02/14	2	102.75	1	103.50	102.00	1	9,571	0.01%
2022/02/11	1	105.00	1	108.00	107.00	0	9,870	0.00%
2022/02/10	2	106.00	1	104.00	104.50	1	10,054	0.01%
2022/02/09	1	105.00	0	0.00	105.50	1	10,128	0.01%
2022/02/08	16	110.38	1.1	106.05	105.50	14.9	10,138	0.15%
2022/02/07	3	114.33	2	114.50	117.00	1	10,163	0.01%
2022/01/26	1	115.00	1	116.00	113.50	0	10,170	0.00%
2022/01/25	1	119.45	2	117.00	115.00	-1	10,232	-0.01%
2022/01/24	1	118.00	1	118.50	119.00	0	10,245	0.00%
2022/01/20	0	0.00	2	125.50	125.50	-2	10,259	-0.02%
2022/01/18	4	124.88	0	0.00	123.00	4	10,409	0.04%
2022/01/17	3	125.67	3	123.33	127.50	0	10,437	0.00%
2022/01/13	0	119.00	0	0.00	122.50	0	10,540	0.00%
2022/01/11	2	132.25	1	130.00	129.00	1	10,539	0.01%
2022/01/07	1	129.00	1	130.00	125.00	0	10,675	0.00%
2022/01/05	21	129.83	20	130.50	128.50	1	10,568	0.01%
2022/01/04	0	133.00	0	0.00	132.50	0	10,402	0.00%
2022/01/03	0	0.00	3	129.50	134.50	-3	10,361	-0.03%
2021/12/30	3	130.00	4	131.25	130.50	-1	10,330	-0.01%
2021/12/29	5	127.30	4	126.63	129.00	1	10,231	0.01%
2021/12/28	3	125.50	2	127.00	127.00	1	10,118	0.01%
2021/12/27	9	121.94	12	122.25	124.00	-3	10,047	-0.03%
2021/12/24	1	125.00	2.1	125.03	123.00	-1.1	10,005	-0.01%
2021/12/23	7	125.86	6	126.42	129.00	1	9,825	0.01%
2021/12/22	1	116.50	1	116.50	117.50	0	9,611	0.00%
2021/12/21	9	115.50	9	114.67	118.00	0	9,542	0.00%
2021/12/20	17	113.82	11	114.18	114.00	6	9,781	0.06%
2021/12/17	0	0.00	4	105.00	108.00	-4	9,552	-0.04%
2021/12/16	1.1	102.86	1	102.00	102.50	0.1	9,333	0.00%
2021/12/14	0	0.00	1	95.60	94.20	-1	9,242	-0.01%
2021/12/13	0.1	96.20	0	0.00	95.20	0.1	9,303	0.00%
2021/12/09	1	96.30	0	0.00	95.00	1	9,626	0.01%
2021/12/06	11	96.91	10	96.10	95.60	1	10,457	0.01%
2021/12/03	0	0.00	3.1	98.77	96.30	-3.1	10,554	-0.03%
2021/12/02	4	97.40	1.3	98.35	98.30	2.8	10,616	0.03%
2021/12/01	3	107.33	6	104.75	103.00	-3	10,358	-0.03%
2021/11/30	2	112.75	22	107.09	114.00	-20	10,353	-0.19%
2021/11/29	14	103.18	3	100.13	104.00	11	10,326	0.11%
2021/11/25	2	101.75	1	101.50	100.00	1	10,365	0.01%
2021/11/23	0	0.00	3	101.83	99.00	-3	10,249	-0.03%
2021/11/22	7	107.00	3	109.17	102.50	4	10,121	0.04%
2021/11/19	2	108.25	2	102.75	103.00	0	9,883	0.00%
2021/11/18	10	103.50	1	104.00	103.00	9	9,661	0.09%
2021/11/17	1	100.00	3	101.33	103.00	-2	9,585	-0.02%
2021/11/16	5	98.98	10	100.04	100.50	-5	9,481	-0.05%
2021/11/15	8	103.75	17	102.65	103.50	-9	9,310	-0.10%
2021/11/12	20	99.98	3	99.23	98.90	17	9,148	0.19%
2021/11/11	3	94.87	3	101.33	101.50	0	8,880	0.00%
2021/11/10	26	93.61	26	93.33	92.30	0	8,609	0.00%
2021/11/09	2	92.55	3	91.07	93.60	-1	8,228	-0.01%
2021/11/08	1	84.80	2	84.45	85.10	-1	7,972	-0.01%
2021/11/05	2	83.40	1	82.40	85.00	1	7,842	0.01%
2021/11/04	2	82.60	1	84.00	84.80	1	7,630	0.01%
2021/11/03	1	78.40	4	78.15	79.90	-3	7,371	-0.04%
2021/11/02	3.1	77.39	1	76.20	76.30	2.1	7,284	0.03%
2021/11/01	1	78.00	0	0.00	80.00	1	7,196	0.01%
2021/10/29	1.2	77.18	0	0.00	78.00	1.2	7,122	0.02%
2021/10/28	0	0.00	0	75.10	74.40	0	7,055	0.00%
2021/10/26	2	75.00	7	75.20	75.10	-5	6,952	-0.07%
2021/10/25	0	77.63	21	78.50	77.50	-21	6,781	-0.31%
2021/10/22	19	81.61	34	81.83	80.80	-15	6,653	-0.23%
2021/10/21	34	78.07	68	77.56	78.20	-34	6,455	-0.53%
2021/10/20	8	78.73	4	79.88	77.90	4	6,355	0.06%
2021/10/19	0	0.00	10	77.62	78.50	-10	6,208	-0.16%
2021/10/18	2	75.80	5	76.60	77.30	-3	6,132	-0.05%
2021/10/15	25	76.06	50.1	75.24	76.00	-25.1	6,050	-0.41%
2021/10/14	89	73.13	9	73.20	73.90	80	5,766	1.39%
2021/10/13	10	71.74	0	0.00	70.80	10	5,597	0.18%
2021/10/12	1	71.80	1	71.90	72.00	0	5,590	0.00%
2021/10/08	4	71.85	0	0.00	70.80	4	5,584	0.07%
2021/10/07	2	70.50	1	71.00	70.80	1	5,641	0.02%
2021/10/05	2	66.95	1	66.30	68.70	1	5,539	0.02%
2021/10/04	0	0.00	1	65.40	65.00	-1	5,466	-0.02%
2021/10/01	2	65.55	3	67.23	65.10	-1	5,413	-0.02%
2021/09/30	1	68.40	10	69.24	68.00	-9	5,326	-0.17%
2021/09/29	1	69.90	0	0.00	69.50	1	5,269	0.02%
2021/09/28	9	73.38	5	73.48	72.60	4	5,202	0.08%
2021/09/27	5	73.12	10	74.22	73.10	-5	5,041	-0.10%
2021/09/24	6	69.60	7	71.24	71.30	-1	4,553	-0.02%
2021/09/23	7	68.89	3	68.87	69.00	4	4,403	0.09%
2021/09/22	0	0.00	1	69.00	68.30	-1	4,354	-0.02%
2021/09/17	2	68.15	3	68.67	68.70	-1	4,283	-0.02%
2021/09/16	3	67.20	3	68.97	67.00	0	4,227	0.00%
2021/09/15	14	66.99	18	67.61	68.90	-4	4,143	-0.10%
2021/09/14	3	70.67	5	71.44	70.30	-2	3,902	-0.05%
2021/09/13	4	72.55	4	72.68	73.00	0	3,808	0.00%
2021/09/10	45	72.51	45	72.53	73.10	0	3,676	0.00%
2021/09/09	7	69.20	7	70.51	71.50	0	3,227	0.00%
2021/09/08	8	68.14	9	68.48	66.80	-1	2,827	-0.04%
2021/09/07	2	69.40	3	68.74	69.90	-1	2,656	-0.04%
2021/09/06	4	68.08	2	69.60	68.40	2	2,407	0.08%
2021/09/03	11	69.70	7.1	69.95	70.50	3.9	2,298	0.17%
2021/09/02	13	67.70	10.1	67.88	68.60	2.9	1,979	0.15%
2021/09/01	1	66.00	5	64.70	65.80	-4	1,608	-0.25%
2021/08/26	0.1	60.60	0	0.00	59.50	0.1	1,426	0.01%
2021/08/25	0	0.00	1	60.10	60.70	-1	1,433	-0.07%
2021/08/23	0	0.00	1	58.00	58.30	-1	1,429	-0.07%
2021/08/17	1	54.80	0	0.00	54.50	1	1,443	0.07%
2021/08/13	0	0.00	2	56.00	55.60	-2	1,486	-0.13%
2021/08/10	0	0.00	1	58.40	58.40	-1	1,590	-0.06%
2021/08/05	1	62.10	1	60.10	60.40	0	1,783	0.00%
2021/08/04	0	0.00	1	60.40	61.00	-1	1,826	-0.05%
2021/07/30	1	59.50	1	58.60	57.70	0	1,955	0.00%
2021/07/28	0	0.00	59	58.66	58.50	-59	1,986	-2.97%
2021/07/27	2	60.20	0	0.00	59.60	2	2,002	0.10%
2021/07/23	1	62.00	1	61.80	60.50	0	2,006	0.00%
2021/07/22	0	0.00	5	62.30	62.30	-5	2,060	-0.24%
2021/07/20	0	0.00	1	58.70	58.50	-1	2,024	-0.05%
2021/07/19	14.5	60.06	0.5	60.20	59.80	14	2,021	0.69%
2021/07/16	52	63.40	0	0.00	63.60	52	2,038	2.55%
2021/07/15	1	64.80	0	0.00	64.30	1	2,037	0.05%
2021/07/14	2	65.40	1	64.00	65.40	1	1,996	0.05%
2021/07/05	0	0.00	1	62.00	62.80	-1	2,131	-0.05%
2021/06/28	0	0.00	2	61.40	61.40	-2	2,236	-0.09%
2021/06/25	2	61.10	1	61.20	61.10	1	2,239	0.04%
2021/06/18	0	0.00	2	59.90	59.90	-2	2,215	-0.09%
2021/06/17	1	58.60	0	0.00	58.50	1	2,228	0.04%
2021/06/03	0	0.00	1	56.40	56.30	-1	2,382	-0.04%
2021/05/28	1	55.70	0	0.00	55.70	1	2,548	0.04%
2021/05/27	0	0.00	1	54.00	55.10	-1	2,588	-0.04%
2021/05/25	0	0.00	1	55.00	55.20	-1	2,608	-0.04%
2021/05/24	4	53.50	3	53.67	53.70	1	2,607	0.04%
2021/05/21	0	0.00	3	52.40	52.40	-3	2,605	-0.12%
2021/05/19	2	51.30	0	0.00	51.90	2	2,594	0.08%
2021/05/18	0	0.00	2	46.95	48.10	-2	2,595	-0.08%
2021/05/17	4	46.14	4	46.30	44.55	0	2,584	0.00%
2021/05/14	3	51.27	2	52.20	49.50	1	2,540	0.04%
2021/05/13	7	52.10	7	52.21	50.80	0	2,494	0.00%
2021/05/12	24	56.11	25	56.34	55.20	-1	2,437	-0.04%
2021/05/11	18	62.06	15	62.23	61.30	3	2,407	0.12%
2021/05/10	6	68.10	0	0.00	68.10	6	2,333	0.26%
2021/05/06	1	68.40	1	67.50	67.90	0	2,357	0.00%
2021/05/05	1	67.30	1	66.00	66.50	0	2,436	0.00%
2021/04/26	0	0.00	2	67.00	67.00	-2	2,471	-0.08%
2021/04/23	0	0.00	25	66.64	67.00	-25	2,476	-1.01%
2021/04/22	0.1	68.10	2	67.00	66.80	-1.9	2,524	-0.08%
2021/04/21	0.1	68.00	0	0.00	67.90	0.1	2,556	0.00%
2021/04/19	25	66.96	2	67.00	67.20	23	2,565	0.90%
2021/04/16	1	65.30	0	0.00	65.90	1	2,547	0.04%
2021/04/15	2	63.25	0	0.00	64.00	2	2,554	0.08%
2021/04/14	2	61.80	0	0.00	62.00	2	2,567	0.08%
2021/04/07	5	66.54	0	0.00	66.50	5	2,456	0.20%
2021/04/06	0	0.00	0.1	67.36	66.80	-0.1	2,449	0.00%
2021/04/01	0	0.00	0.1	67.05	66.70	-0.1	2,460	0.00%
2021/03/31	2	66.70	0	0.00	66.50	2	2,469	0.08%
2021/03/30	0	0.00	6	67.00	67.00	-6	2,504	-0.24%
2021/03/29	0	0.00	5	66.68	67.10	-5	2,528	-0.20%
2021/03/22	2	66.90	0	0.00	66.80	2	2,734	0.07%
2021/03/19	1	67.40	0	0.00	67.40	1	2,732	0.04%
2021/03/12	0	68.50	0	0.00	67.90	0	2,845	0.00%
2021/03/10	5	67.88	5	67.88	67.70	0	2,882	0.00%
2021/03/04	3	68.47	0	0.00	68.20	3	2,914	0.10%
2021/03/03	11	71.15	0	0.00	71.10	11	2,864	0.38%
2021/03/02	0	0.00	1	72.30	71.00	-1	2,890	-0.03%
2021/02/24	1	70.40	0	0.00	70.30	1	2,864	0.03%
2021/02/22	0	0.00	1	71.20	71.20	-1	2,930	-0.03%
2021/02/19	1	70.80	2	71.25	71.20	-1	2,941	-0.03%
2021/02/18	0	0.00	1	71.30	71.20	-1	2,978	-0.03%
2021/02/04	0	0.00	1	67.00	66.70	-1	3,002	-0.03%
2021/02/03	0	0.00	1	66.90	67.00	-1	3,045	-0.03%
2021/02/02	0	0.00	1	66.90	67.00	-1	3,048	-0.03%
2021/01/29	1.1	69.05	1	69.60	68.80	0.1	3,112	0.00%
2021/01/28	6	70.35	0	0.00	70.20	6	3,078	0.19%
2021/01/27	0	0.00	2	70.60	71.70	-2	3,027	-0.07%
2021/01/26	1	68.50	0	0.00	68.60	1	2,911	0.03%
2021/01/25	1	69.00	0	0.00	69.00	1	2,864	0.03%
2021/01/21	1	68.30	0	0.00	67.90	1	2,850	0.04%
2021/01/15	3.1	69.89	0	0.00	68.90	3.1	2,838	0.11%
2021/01/14	11	70.06	11	70.86	70.90	0	2,786	0.00%
2021/01/13	1	67.50	0	0.00	68.10	1	2,736	0.04%
2021/01/11	0	0.00	1	69.00	68.90	-1	2,692	-0.04%
2021/01/05	1	68.60	0	0.00	68.60	1	2,611	0.04%
2020/12/21	1	69.10	0	0.00	68.30	1	2,515	0.04%
2020/12/18	1	70.40	0	0.00	70.50	1	2,586	0.04%
2020/12/03	1	82.00	0	0.00	81.80	1	2,879	0.03%
2020/12/01	0	0.00	4	83.23	83.40	-4	2,889	-0.14%
2020/11/27	5	83.56	2	84.95	83.40	3	2,869	0.10%
2020/11/26	3	83.37	13	83.16	84.10	-10	2,840	-0.35%
2020/11/25	10	81.40	0	0.00	81.40	10	2,816	0.36%
2020/11/24	0	0.00	5	81.36	81.30	-5	2,831	-0.18%
2020/11/23	0	0.00	3	82.10	81.50	-3	2,871	-0.10%
2020/11/19	1	82.60	5	83.98	82.40	-4	2,877	-0.14%
2020/11/18	0	0.00	3	82.67	82.40	-3	2,826	-0.11%
2020/11/17	6	81.82	4	81.85	81.60	2	2,822	0.07%
2020/11/16	8	81.59	12	81.89	81.80	-4	2,855	-0.14%
2020/11/11	0	0.00	8	79.68	79.70	-8	2,871	-0.28%
2020/11/09	12	78.67	0	0.00	78.50	12	2,982	0.40%
2020/11/06	0	0.00	4	78.80	78.50	-4	3,079	-0.13%
2020/11/05	0	0.00	0.6	75.80	76.00	-0.6	3,050	-0.02%
2020/11/02	0	0.00	1	74.90	75.20	-1	3,373	-0.03%
2020/10/29	1	76.30	1	76.10	76.20	0	3,641	0.00%
2020/10/21	0	0.00	1	72.50	72.90	-1	4,023	-0.02%
2020/10/19	1	71.00	0	0.00	71.00	1	4,236	0.02%
2020/09/29	1	72.50	0	0.00	71.00	1	4,900	0.02%
2020/09/28	1	71.60	3	72.93	72.00	-2	4,991	-0.04%
2020/09/25	1	72.00	0	0.00	72.40	1	5,108	0.02%
2020/09/24	2	75.70	1	75.60	74.60	1	5,324	0.02%
2020/09/23	17	79.55	9	79.12	77.30	8	5,685	0.14%
2020/09/22	0	0.00	1	78.10	78.30	-1	5,668	-0.02%
2020/09/18	0	0.00	4	78.50	77.00	-4	5,673	-0.07%
2020/09/17	4	78.10	2	78.20	78.10	2	5,617	0.04%
2020/09/15	2	74.65	1	77.00	77.10	1	5,684	0.02%
2020/09/11	0	0.00	3	69.60	71.00	-3	5,733	-0.05%
2020/09/04	2	71.70	2	70.80	71.70	0	6,164	0.00%
2020/08/24	0	0.00	2	73.20	72.60	-2	6,414	-0.03%
2020/08/20	1	70.00	14	73.26	70.50	-13	6,500	-0.20%
2020/08/19	0	0.00	1	75.70	73.50	-1	6,602	-0.02%
2020/08/18	2	75.20	0	0.00	75.20	2	6,665	0.03%
2020/08/17	1	75.20	10	75.62	76.20	-9	6,804	-0.13%
2020/08/14	1	75.80	0	0.00	76.90	1	7,144	0.01%
2020/08/13	1	75.30	0	0.00	73.70	1	7,234	0.01%
2020/08/12	21	73.36	21	73.01	73.20	0	7,304	0.00%
2020/08/11	8	75.80	0	0.00	75.80	8	7,256	0.11%
2020/08/10	1	76.30	0	0.00	74.40	1	7,261	0.01%
2020/08/07	2	77.00	3	77.37	76.30	-1	7,369	-0.01%
2020/08/06	26	80.72	4	81.58	79.60	22	7,356	0.30%
2020/08/05	21	81.45	23	82.50	83.10	-2	7,623	-0.03%
2020/08/04	12	75.00	85	75.89	75.80	-73	7,502	-0.97%
2020/08/03	14	75.16	5	78.16	73.70	9	7,519	0.12%
2020/07/31	0	0.00	4	80.13	80.40	-4	7,730	-0.05%
2020/07/30	4	79.85	3	80.13	79.60	1	8,002	0.01%
2020/07/29	4	80.75	1	81.60	80.10	3	8,006	0.04%
2020/07/28	1	81.80	0	0.00	82.00	1	8,007	0.01%
2020/07/27	10	80.29	10	80.16	80.00	0	7,992	0.00%
2020/07/24	24	83.44	10	82.83	80.80	14	8,093	0.17%
2020/07/23	43	82.44	0	0.00	83.10	43	8,153	0.53%
2020/07/22	10	82.40	0	0.00	82.40	10	8,100	0.12%
2020/07/21	2	82.10	3	80.83	81.80	-1	8,102	-0.01%
2020/07/20	0	0.00	0.1	80.00	80.20	-0.1	8,192	0.00%
2020/07/16	3	80.40	4	79.78	79.60	-1	8,376	-0.01%
2020/07/13	1	77.90	0	0.00	77.70	1	8,523	0.01%
2020/07/10	2	78.45	12	78.66	77.70	-10	8,572	-0.12%
2020/07/09	10	83.60	17	83.15	81.10	-7	8,601	-0.08%
2020/07/08	11	81.45	2	80.50	81.60	9	8,613	0.10%
2020/07/07	2	79.50	3	80.27	79.80	-1	8,630	-0.01%
2020/07/06	2	79.80	2	80.00	78.90	0	8,763	0.00%
2020/07/03	18	78.65	20	79.17	78.00	-2	8,994	-0.02%
2020/07/02	9	76.28	13	76.77	79.40	-4	8,939	-0.04%
2020/07/01	1	72.20	1	72.30	72.20	0	8,738	0.00%
2020/06/30	1	69.20	7	69.50	69.10	-6	8,712	-0.07%
2020/06/29	1	69.10	11	69.30	69.10	-10	8,739	-0.11%
2020/06/23	4	71.15	1	71.30	70.60	3	8,835	0.03%
2020/06/22	6	72.42	3	72.80	72.30	3	8,839	0.03%
2020/06/19	20	73.04	16	73.02	73.60	4	8,860	0.05%
2020/06/18	5	69.50	5	69.96	69.40	0	8,725	0.00%
2020/06/17	26	69.20	1	71.00	69.00	25	8,838	0.28%
2020/06/16	1	70.60	2	70.60	70.60	-1	8,860	-0.01%
2020/06/15	0	0.00	2	67.65	67.30	-2	8,868	-0.02%
2020/06/12	2	65.90	0	0.00	67.60	2	9,014	0.02%
2020/06/11	1	66.90	0	0.00	65.20	1	9,095	0.01%
2020/06/09	0	0.00	6	66.77	66.20	-6	9,234	-0.06%
2020/06/03	2	69.85	1	70.40	70.20	1	9,620	0.01%
2020/06/02	1	69.70	1	69.60	69.00	0	9,744	0.00%
2020/06/01	0	0.00	1	69.30	69.60	-1	9,816	-0.01%
2020/05/28	0	0.00	3	68.40	68.10	-3	10,032	-0.03%
2020/05/27	3	68.10	0	0.00	68.10	3	10,091	0.03%
2020/05/26	7	68.80	12.1	69.18	68.20	-5.1	10,310	-0.05%
2020/05/25	2	72.10	0	0.00	72.50	2	10,445	0.02%
2020/05/22	14	71.35	19	71.33	69.70	-5	10,475	-0.05%
2020/05/21	12	69.10	9	69.76	71.50	3	10,464	0.03%
2020/05/20	24.1	64.03	23	63.71	65.00	1.1	10,220	0.01%
2020/05/19	2	62.90	1	63.00	62.90	1	10,586	0.01%
2020/05/18	0	0.00	1	59.70	60.80	-1	10,586	-0.01%
2020/05/15	1	61.00	9	61.80	60.80	-8	10,820	-0.07%
2020/05/14	76	62.29	108	62.53	60.60	-32	11,202	-0.29%	大賣/
2020/05/13	30	62.20	4	62.13	61.90	26	11,770	0.22%
2020/05/12	18	62.64	112	62.65	62.10	-94	12,247	-0.77%	大賣/
2020/05/11	36	61.29	3	59.73	61.40	33	12,047	0.27%
2020/05/08	3	60.20	4	60.05	60.20	-1	12,006	-0.01%
2020/05/07	79	60.89	37	61.39	60.10	42	12,034	0.35%
2020/05/06	35	58.74	97	58.30	58.60	-62	11,835	-0.52%
2020/05/05	80	56.00	0	0.00	55.60	80	11,633	0.69%
2020/05/04	3	55.83	7	56.39	55.10	-4	11,850	-0.03%
2020/04/30	16	56.25	10	55.90	56.30	6	11,923	0.05%
2020/04/29	4	56.95	2	57.30	56.30	2	12,041	0.02%
2020/04/28	0	0.00	4	56.15	57.20	-4	12,202	-0.03%
2020/04/27	0	0.00	3	54.00	54.00	-3	12,135	-0.02%
2020/04/24	0	0.00	4	55.00	54.00	-4	12,214	-0.03%
2020/04/23	19	55.42	4	55.85	54.60	15	12,367	0.12%
2020/04/22	10	54.87	1	54.20	55.90	9	12,442	0.07%
2020/04/21	5	54.52	7	54.23	54.00	-2	12,394	-0.02%
2020/04/20	4	53.68	5	52.98	53.40	-1	12,231	-0.01%
2020/04/17	4	53.00	1	54.10	52.00	3	12,138	0.02%
2020/04/16	1	52.60	4	53.15	53.40	-3	12,063	-0.02%
2020/04/15	5	53.48	3	53.20	53.00	2	12,025	0.02%
2020/04/14	4	53.88	3	53.07	54.00	1	11,926	0.01%
2020/04/13	0	0.00	3	53.97	53.10	-3	11,862	-0.03%
2020/04/10	4	52.78	1	53.00	52.50	3	11,721	0.03%
2020/04/09	2	53.10	10	52.96	52.80	-8	11,677	-0.07%
2020/04/08	9	50.73	6	50.60	51.80	3	11,479	0.03%
2020/04/07	3	46.82	7	47.21	48.40	-4	11,116	-0.04%
2020/04/06	6	43.84	0	0.00	44.00	6	10,970	0.05%
2020/04/01	5	45.53	7	45.88	45.50	-2	10,811	-0.02%
2020/03/31	2	47.00	0	0.00	47.10	2	10,793	0.02%
2020/03/30	3	47.90	1	48.80	48.70	2	10,818	0.02%
2020/03/27	4	50.38	1	48.50	48.40	3	10,907	0.03%
2020/03/25	9	53.10	10	53.15	51.40	-1	10,937	-0.01%
2020/03/24	0	0.00	1	53.00	52.50	-1	10,937	-0.01%
2020/03/23	8	51.60	8	51.61	51.00	0	10,976	0.00%
2020/03/20	5	50.36	3	50.27	51.40	2	10,835	0.02%
2020/03/19	1	46.60	5	48.44	47.20	-4	10,721	-0.04%
2020/03/18	32	51.20	31	50.97	50.50	1	10,591	0.01%
2020/03/17	16	49.12	18	49.11	49.15	-2	10,397	-0.02%
2020/03/16	11	48.41	10	46.55	46.55	1	10,242	0.01%
2020/03/12	21	51.85	20	50.00	50.00	1	10,088	0.01%
2020/03/11	14	55.90	9	54.50	54.20	5	9,966	0.05%
2020/03/10	1	53.00	11	53.67	55.20	-10	9,869	-0.10%
2020/03/09	6	56.98	7.5	55.89	55.00	-1.5	9,664	-0.02%
2020/03/06	5	57.90	6	57.53	57.60	-1	9,457	-0.01%
2020/03/05	2	57.85	1	56.90	56.90	1	9,328	0.01%
2020/03/04	0	0.00	1	56.60	56.70	-1	9,246	-0.01%
2020/03/03	8	58.13	13	58.23	57.90	-5	9,238	-0.05%
2020/03/02	5	55.00	7	56.03	56.00	-2	9,054	-0.02%
2020/02/27	22	57.30	24	57.16	55.40	-2	8,973	-0.02%
2020/02/26	7	57.69	22	57.67	57.10	-15	8,663	-0.17%
2020/02/25	2	56.20	4	56.10	55.90	-2	8,348	-0.02%
2020/02/24	4	56.90	2	57.20	55.70	2	8,210	0.02%
2020/02/21	3	55.23	16	55.43	55.50	-13	8,069	-0.16%
2020/02/20	54	55.96	21	55.72	55.50	33	7,975	0.41%
2020/02/19	2	57.70	4	57.60	58.20	-2	7,523	-0.03%
2020/02/18	6.5	57.42	11	58.90	57.20	-4.5	7,427	-0.06%
2020/02/17	25	60.90	17	61.00	59.70	8	7,168	0.11%
2020/02/14	200	59.71	203	59.14	60.30	-3	6,726	-0.04%	大買/大賣/
2020/02/13	135	54.96	144	55.20	54.90	-9	6,002	-0.15%	大買/大賣/
2020/02/12	0	0.00	1	53.40	52.40	-1	5,496	-0.02%
2020/02/11	1	52.60	4	51.75	52.00	-3	5,386	-0.06%
2020/02/10	5	52.70	2	51.30	51.30	3	5,538	0.05%
2020/02/06	0	0.00	1	53.50	53.60	-1	5,321	-0.02%
2020/02/05	6	53.03	6	52.80	52.60	0	5,214	0.00%
2020/02/04	6	51.57	2	51.80	51.70	4	4,944	0.08%
2020/02/03	2	51.75	1	53.00	52.70	1	4,849	0.02%
2020/01/31	5	53.04	33	52.05	53.30	-28	4,686	-0.60%
2020/01/30	2	49.73	1	50.00	49.80	1	4,367	0.02%
2020/01/20	4	50.88	6	50.72	51.00	-2	4,231	-0.05%
2020/01/17	17	50.23	28	50.38	50.30	-11	4,153	-0.26%
2020/01/16	47	48.90	29	49.11	49.20	18	3,998	0.45%
2020/01/15	1	47.10	2	47.80	47.20	-1	3,778	-0.03%
2020/01/14	0	0.00	3	46.47	46.60	-3	3,766	-0.08%
2020/01/13	2	46.68	2	46.10	46.65	0	3,761	0.00%
2020/01/10	2	45.40	0	0.00	45.40	2	3,835	0.05%
2020/01/09	0	0.00	1	45.25	45.30	-1	3,831	-0.03%
2020/01/08	1	44.20	1	44.40	44.20	0	3,898	0.00%
2020/01/03	0	0.00	2	46.40	46.30	-2	4,085	-0.05%
2019/12/30	0	0.00	3	46.62	46.05	-3	4,311	-0.07%
2019/12/27	2	46.63	1	46.50	46.85	1	4,271	0.02%
2019/12/26	10	46.39	0	0.00	46.05	10	4,260	0.23%
2019/12/25	6	47.95	12	47.36	47.20	-6	4,222	-0.14%
2019/12/24	10	47.56	9	47.70	47.70	1	4,240	0.02%
2019/12/23	4	47.50	2	47.60	47.60	2	4,127	0.05%
2019/12/20	0	0.00	3	46.30	46.00	-3	3,987	-0.08%
2019/12/19	6	45.63	3	45.77	46.50	3	3,933	0.08%
2019/12/18	3	45.15	0	0.00	45.10	3	3,831	0.08%
2019/12/16	0	0.00	2	43.85	44.00	-2	3,732	-0.05%
2019/12/13	2	43.88	1	43.75	43.70	1	3,946	0.03%
2019/12/02	0	0.00	1	42.65	42.65	-1	4,603	-0.02%
2019/11/29	0	0.00	1	43.90	43.75	-1	4,658	-0.02%
2019/11/28	2	44.75	0	0.00	44.80	2	4,686	0.04%
2019/11/27	1	43.70	0	0.00	43.95	1	4,687	0.02%
2019/11/21	1	42.80	0	0.00	43.20	1	4,990	0.02%
2019/11/18	10	44.30	11	44.20	44.30	-1	5,226	-0.02%
2019/11/14	1	41.35	0	0.00	41.65	1	5,387	0.02%
2019/11/13	0	0.00	1	42.70	42.70	-1	5,441	-0.02%
2019/11/08	8	44.20	8	44.40	43.85	0	5,702	0.00%
2019/11/07	4	44.33	3	43.75	44.45	1	5,784	0.02%
2019/10/30	1	43.05	1	43.10	43.15	0	6,554	0.00%
2019/10/29	3	42.40	4	42.20	42.25	-1	6,586	-0.02%
2019/10/23	0	0.00	3	42.55	42.50	-3	6,712	-0.04%
2019/10/22	9	43.62	5	42.75	42.75	4	6,735	0.06%
2019/10/21	3	42.30	3	42.70	42.55	0	6,731	0.00%
2019/10/18	2	41.70	2	42.83	42.85	0	6,792	0.00%
2019/10/16	8	41.58	7	41.64	41.80	1	6,818	0.01%
2019/10/15	1	40.70	9	41.02	40.60	-8	6,821	-0.12%
2019/10/14	3	38.75	3	39.00	39.30	0	6,860	0.00%
2019/10/09	6	38.93	3	39.00	38.85	3	6,895	0.04%
2019/10/08	6	41.08	0	0.00	41.05	6	6,871	0.09%
2019/10/07	10	42.46	19	42.24	42.30	-9	6,886	-0.13%
2019/10/04	9	41.20	4	40.35	40.30	5	6,848	0.07%
2019/10/03	2	41.95	1	42.10	41.95	1	6,802	0.01%
2019/10/02	4	42.26	4	42.10	42.40	0	6,962	0.00%
2019/09/27	4	41.90	1	43.65	42.05	3	6,999	0.04%
2019/09/26	1	43.80	0	0.00	43.85	1	7,086	0.01%
2019/09/23	1	44.25	4	44.31	44.30	-3	7,290	-0.04%
2019/09/20	1	43.85	0	0.00	43.85	1	7,379	0.01%
2019/09/19	1	43.95	2	43.70	43.60	-1	7,393	-0.01%
2019/09/18	5	43.52	0	0.00	43.40	5	7,383	0.07%
2019/09/12	1	47.00	0	0.00	46.70	1	7,126	0.01%
2019/09/11	2	47.20	0	0.00	47.15	2	7,212	0.03%
2019/09/09	1	47.10	8	47.03	46.70	-7	7,411	-0.09%
2019/09/05	3	51.47	1	51.30	51.40	2	7,472	0.03%
2019/09/04	1	51.20	1	51.00	51.00	0	7,480	0.00%
2019/08/28	1	51.20	0	0.00	50.60	1	7,921	0.01%
2019/08/27	1	51.50	0	0.00	51.00	1	7,869	0.01%
2019/08/23	6	54.00	0	0.00	53.60	6	7,771	0.08%
2019/08/22	0	0.00	14	54.72	54.90	-14	7,731	-0.18%
2019/08/21	6	54.12	2	54.60	54.20	4	7,650	0.05%
2019/08/20	7	55.50	3	55.00	55.00	4	7,684	0.05%
2019/08/19	13	55.62	14	55.61	55.20	-1	7,690	-0.01%
2019/08/16	5	53.54	0	0.00	53.20	5	7,605	0.07%
2019/08/15	0	0.00	2	53.80	53.90	-2	7,544	-0.03%
2019/08/14	12	54.98	19	54.98	54.60	-7	7,517	-0.09%
2019/08/13	8	53.71	3	53.53	53.10	5	7,466	0.07%
2019/08/12	3	54.77	1	54.50	54.40	2	7,543	0.03%
2019/08/08	24.1	55.44	14	55.84	56.50	10.1	7,500	0.13%
2019/08/07	18	53.20	6	53.70	52.80	12	7,291	0.16%
2019/08/06	7	52.50	6	53.17	53.80	1	7,271	0.01%
2019/08/05	0	0.00	1	50.80	50.70	-1	7,113	-0.01%
2019/08/02	10	53.33	9	52.98	52.70	1	7,225	0.01%
2019/08/01	10	52.73	6	52.80	53.00	4	7,491	0.05%
2019/07/31	6	51.52	7	51.47	51.60	-1	7,711	-0.01%
2019/07/30	12	51.24	7	51.29	51.50	5	7,891	0.06%
2019/07/29	1	50.70	3	50.50	50.50	-2	7,944	-0.03%
2019/07/26	1	49.80	0	0.00	49.60	1	8,083	0.01%
2019/07/25	3	49.70	0	0.00	49.85	3	8,164	0.04%
2019/07/24	3	49.50	3	49.40	49.40	0	8,324	0.00%
2019/07/23	0	0.00	1	49.95	49.80	-1	8,400	-0.01%
2019/07/22	3	50.70	3	51.00	50.70	0	8,389	0.00%
2019/07/16	1	51.50	0	0.00	50.70	1	8,540	0.01%
2019/07/12	15	51.49	16	51.49	51.50	-1	8,738	-0.01%
2019/07/09	3	50.77	3	49.97	49.85	0	9,495	0.00%
2019/07/02	0	0.00	1	54.30	54.30	-1	10,153	-0.01%
2019/07/01	9	55.34	5	55.26	55.50	4	10,229	0.04%
2019/06/27	7	54.41	7	54.34	53.70	0	10,264	0.00%
2019/06/24	3	53.97	3	54.30	54.30	0	10,411	0.00%
2019/06/21	0	0.00	1	53.60	53.10	-1	10,404	-0.01%
2019/06/19	4	54.10	3	53.87	53.40	1	10,343	0.01%
2019/06/17	0	0.00	1	53.20	52.70	-1	10,162	-0.01%
2019/06/14	0	0.00	2	55.10	55.00	-2	10,109	-0.02%
2019/06/13	9	55.34	17	55.59	54.90	-8	10,050	-0.08%
2019/06/12	5	54.14	3	53.70	54.00	2	9,826	0.02%
2019/06/11	3	53.30	7	53.63	53.10	-4	9,808	-0.04%
2019/06/10	8	52.55	16	52.96	52.60	-8	9,740	-0.08%
2019/06/06	5	52.68	21	52.36	52.70	-16	9,728	-0.16%
2019/06/05	4	49.95	4	50.80	51.70	0	9,543	0.00%
2019/06/04	1	48.35	2	48.45	48.40	-1	9,438	-0.01%
2019/06/03	0	0.00	1	47.60	47.35	-1	9,508	-0.01%
2019/05/31	2	47.75	1	48.10	48.20	1	9,800	0.01%
2019/05/30	4	47.26	0	0.00	47.45	4	9,783	0.04%
2019/05/29	1	47.75	0	0.00	47.50	1	9,802	0.01%
2019/05/28	0	0.00	2	46.50	47.30	-2	9,865	-0.02%
2019/05/27	4	44.63	2	44.45	45.60	2	9,886	0.02%
2019/05/24	0	0.00	2	46.85	45.95	-2	9,851	-0.02%
2019/05/23	1	48.40	5	47.10	46.25	-4	9,818	-0.04%
2019/05/22	21	49.03	12	49.53	48.95	9	9,878	0.09%
2019/05/21	14	49.33	32	49.39	49.75	-18	9,976	-0.18%
2019/05/20	3	49.27	5	48.98	48.75	-2	10,042	-0.02%
2019/05/17	38	51.03	35	51.24	49.55	3	9,982	0.03%
2019/05/16	7	52.29	8	52.16	51.70	-1	9,904	-0.01%
2019/05/15	7	51.39	16	51.51	51.60	-9	9,874	-0.09%
2019/05/14	6	49.56	12	50.59	50.80	-6	9,929	-0.06%
2019/05/13	18	50.23	95	50.04	50.00	-77	10,008	-0.77%
2019/05/10	15	50.63	14	50.44	50.00	1	10,404	0.01%
2019/05/09	9	53.58	24	51.40	50.50	-15	10,496	-0.14%
2019/05/08	59	53.54	44	53.90	55.00	15	10,425	0.14%
2019/05/07	11	51.83	14	52.71	53.70	-3	10,216	-0.03%
2019/05/06	3	51.57	9	50.88	50.00	-6	10,111	-0.06%
2019/05/03	12	51.97	4	51.40	51.70	8	10,062	0.08%
2019/05/02	4	50.80	8	50.71	50.70	-4	10,037	-0.04%
2019/04/30	5	50.31	12	50.69	51.20	-7	10,095	-0.07%
2019/04/29	4	48.90	0	0.00	49.25	4	10,047	0.04%
2019/04/26	5	48.50	6	49.01	48.50	-1	10,085	-0.01%
2019/04/25	6	48.43	10	49.20	49.10	-4	10,291	-0.04%
2019/04/24	22	49.75	12	49.29	49.00	10	10,513	0.10%
2019/04/23	5	50.14	5	50.46	50.70	0	10,808	0.00%
2019/04/22	1	50.10	2	49.70	49.70	-1	11,100	-0.01%
2019/04/19	3	50.60	6	50.80	50.40	-3	11,010	-0.03%
2019/04/18	4	50.63	3	50.60	50.00	1	10,844	0.01%
2019/04/17	5	51.08	8	51.24	52.00	-3	10,676	-0.03%
2019/04/16	15	51.01	5	51.00	50.70	10	10,536	0.09%
2019/04/15	23	49.78	33	49.60	51.00	-10	10,281	-0.10%
2019/04/12	104	49.44	129	48.72	46.45	-25	9,716	-0.26%	大買/大賣/
2019/04/11	16	46.38	21	46.35	46.95	-5	9,029	-0.06%
2019/04/10	34	45.93	24	45.87	45.75	10	8,884	0.11%
2019/04/09	13	45.55	4	45.88	45.45	9	8,873	0.10%
2019/04/08	5	45.10	5	45.40	45.10	0	8,766	0.00%
2019/04/03	9	45.13	6	45.05	44.70	3	8,714	0.03%
2019/04/01	6	44.85	16	44.77	44.00	-10	8,611	-0.12%
2019/03/29	10	42.78	10	43.81	43.85	0	8,466	0.00%
2019/03/28	0	0.00	6	42.31	41.80	-6	8,339	-0.07%
2019/03/27	0	0.00	1	42.00	42.15	-1	8,292	-0.01%
2019/03/26	0	0.00	5	41.40	41.40	-5	8,246	-0.06%
2019/03/25	5	40.50	5	40.85	40.80	0	8,317	0.00%
2019/03/21	9	41.61	5	41.80	42.00	4	8,383	0.05%
2019/03/20	0	0.00	5	41.20	41.10	-5	8,350	-0.06%
2019/03/19	10	41.40	10	41.35	41.60	0	8,334	0.00%
2019/03/18	5	40.65	5	40.45	40.40	0	8,292	0.00%
2019/03/15	7	41.64	2	41.65	41.15	5	8,266	0.06%
2019/03/14	0	0.00	11	41.02	41.90	-11	8,256	-0.13%
2019/03/13	5	40.45	5	40.95	40.80	0	8,263	0.00%
2019/03/12	10	41.80	1	41.90	40.45	9	8,221	0.11%
2019/03/11	11	41.70	11	41.36	41.35	0	8,174	0.00%
2019/03/08	6	41.82	22	41.79	41.45	-16	8,280	-0.19%
2019/03/07	12	43.18	8	43.01	42.65	4	8,253	0.05%
2019/03/06	34	45.39	30	45.50	43.70	4	8,223	0.05%
2019/03/05	1	43.80	1	44.10	44.25	0	8,029	0.00%
2019/03/04	5	44.25	7	44.45	44.40	-2	8,107	-0.02%
2019/02/27	7	42.82	6	44.01	44.30	1	8,141	0.01%
2019/02/25	0	0.00	2	44.10	44.45	-2	8,177	-0.02%
2019/02/22	13	43.89	12	43.57	43.40	1	8,166	0.01%
2019/02/21	19	45.67	15	45.35	44.40	4	8,278	0.05%
2019/02/20	7	44.16	8	43.98	45.00	-1	8,215	-0.01%
2019/02/18	18	44.66	16	44.51	44.15	2	8,149	0.02%
2019/02/15	13	44.48	15	44.11	44.30	-2	8,216	-0.02%
2019/02/14	20	45.55	20	45.83	45.10	0	8,225	0.00%
2019/02/13	13	46.73	44	45.90	45.25	-31	8,184	-0.38%
2019/02/12	16	47.35	19	47.06	46.95	-3	8,142	-0.04%
2019/02/11	69	45.31	38.7	46.14	48.05	30.3	8,166	0.37%
2019/01/30	22	41.60	14	41.48	43.70	8	7,777	0.10%
2019/01/29	12	41.27	40	40.88	40.65	-28	7,542	-0.37%
2019/01/28	39	41.88	24	41.68	41.10	15	7,297	0.21%
2019/01/25	23	41.18	27	41.47	40.80	-4	7,166	-0.06%
2019/01/24	20	41.05	15	40.99	41.25	5	7,083	0.07%
2019/01/23	16	40.75	15	40.35	41.00	1	6,996	0.01%
2019/01/22	38	40.13	97	39.77	39.65	-59	6,839	-0.86%
2019/01/21	167	40.37	161	41.27	40.30	6	6,699	0.09%	大買/大賣/
2019/01/18	6	40.84	152	41.18	41.35	-146	6,564	-2.22%	大賣/鉅額交易
2019/01/17	85	41.35	245	42.01	40.55	-160	6,416	-2.49%	大賣/鉅額交易
2019/01/16	286	40.31	324	40.45	41.15	-38	6,188	-0.61%	大買/大賣/
2019/01/15	45	38.97	122.2	39.11	39.60	-77.2	5,890	-1.31%	大賣/
2019/01/14	55	37.20	37	36.86	38.20	18	5,445	0.33%
2019/01/11	1	35.05	1	34.80	34.80	0	5,098	0.00%
2019/01/09	0	0.00	5	35.50	35.25	-5	5,146	-0.10%
2019/01/08	10	35.48	21	35.25	35.50	-11	5,156	-0.21%
2019/01/07	1	35.30	5	35.50	35.05	-4	5,120	-0.08%
2019/01/04	10	34.76	5	34.80	34.90	5	5,160	0.10%
2019/01/03	0	0.00	35	34.90	34.80	-35	5,244	-0.67%
2019/01/02	1	34.45	0	0.00	34.40	1	5,265	0.02%
2018/12/28	56	33.61	20	34.01	34.55	36	5,266	0.68%
2018/12/27	15	33.33	5	33.50	33.20	10	5,340	0.19%
2018/12/26	51	33.37	11	32.97	32.65	40	5,456	0.73%
2018/12/25	21	33.10	20	32.55	33.20	1	5,582	0.02%
2018/12/12	0	0.00	1	34.60	34.80	-1	5,750	-0.02%
2018/12/07	2	34.20	0	0.00	34.30	2	5,914	0.03%
2018/12/06	17	34.17	18	34.42	34.00	-1	5,940	-0.02%
2018/12/05	1	35.30	1	35.20	35.40	0	5,959	0.00%
2018/12/04	1	35.35	5	35.60	35.40	-4	6,055	-0.07%
2018/12/03	1	37.00	0	0.00	36.35	1	6,100	0.02%
2018/11/30	0	0.00	4	35.85	35.50	-4	6,288	-0.06%
2018/11/29	3	34.87	1	35.35	34.90	2	6,381	0.03%
2018/11/28	6	35.92	0	0.00	35.60	6	6,722	0.09%
2018/11/26	1	34.55	1	34.45	34.55	0	6,769	0.00%
2018/11/22	22	33.19	22	33.48	33.10	0	6,997	0.00%
2018/11/20	58	35.16	60	34.74	34.50	-2	7,661	-0.03%
2018/11/19	0	0.00	1	35.20	35.25	-1	7,658	-0.01%
2018/11/16	0	0.00	1	34.45	34.55	-1	7,754	-0.01%
2018/11/15	5	35.10	0	0.00	34.90	5	7,771	0.06%
2018/11/14	104	34.70	30	34.65	34.75	74	7,837	0.94%	大買/
2018/11/13	31	33.42	36	32.52	34.25	-5	7,727	-0.06%
2018/11/12	0	0.00	2	33.20	33.45	-2	7,645	-0.03%
2018/11/08	38	34.86	3	33.83	32.10	35	7,626	0.46%
2018/11/07	0	0.00	6	32.30	33.00	-6	7,553	-0.08%
2018/11/06	2	31.78	6	31.56	31.95	-4	7,623	-0.05%
2018/11/05	10	32.00	4	32.18	32.40	6	7,638	0.08%
2018/11/01	6	30.67	3	30.48	30.65	3	7,783	0.04%
2018/10/31	2	29.00	0	0.00	29.50	2	7,845	0.03%
2018/10/30	0	0.00	1	27.70	28.30	-1	7,902	-0.01%
2018/10/29	2	27.63	0	0.00	27.70	2	8,102	0.02%
2018/10/22	1	30.05	3	29.75	30.55	-2	8,882	-0.02%
2018/10/19	13	29.46	0	0.00	29.60	13	9,313	0.14%
2018/10/17	3	29.90	3	29.65	29.65	0	9,724	0.00%
2018/10/08	0	0.00	3	29.45	29.45	-3	10,380	-0.03%
2018/10/05	0	0.00	65	29.18	29.40	-65	10,806	-0.60%
2018/10/04	5	30.11	35	30.28	30.30	-30	10,989	-0.27%
2018/10/03	38	32.52	33	32.55	32.00	5	10,902	0.05%
2018/10/02	0	0.00	40	31.05	31.20	-40	10,818	-0.37%
2018/10/01	0	0.00	2	30.85	30.95	-2	10,962	-0.02%
2018/09/21	1	31.45	0	0.00	31.45	1	10,954	0.01%
2018/09/20	3	31.08	23	31.44	30.85	-20	10,881	-0.18%
2018/09/19	1	33.70	1	32.89	32.25	0	10,713	0.00%
2018/09/18	1	32.70	1	32.75	33.10	0	10,631	0.00%
2018/09/14	11	33.82	7	34.19	34.25	4	10,591	0.04%
2018/09/13	1	32.90	320	33.33	33.20	-319	10,476	-3.04%	大賣/鉅額交易
2018/09/12	4	33.86	20	33.90	33.30	-16	10,383	-0.15%
2018/09/11	124	34.06	5	34.01	34.70	119	10,325	1.15%	大買/鉅額交易
2018/09/10	378	33.54	162	33.40	33.00	216	10,218	2.11%	大買/大賣/鉅額交易
2018/09/07	27	34.08	31	34.21	34.60	-4	10,088	-0.04%
2018/09/06	51	35.11	15	35.13	35.00	36	10,124	0.36%
2018/09/05	27	34.44	29	34.66	34.70	-2	9,826	-0.02%
2018/09/04	2	35.83	6	34.69	34.10	-4	9,652	-0.04%
2018/09/03	4	36.51	0	0.00	36.70	4	9,251	0.04%
2018/08/31	14	36.99	12	37.04	36.60	2	9,128	0.02%
2018/08/30	26	36.66	49	36.24	36.70	-23	8,975	-0.26%
2018/08/29	45	37.11	29	36.78	37.35	16	8,820	0.18%
2018/08/28	66	36.40	124	35.97	36.70	-58	8,635	-0.67%	大賣/
2018/08/27	196	34.70	125	34.69	35.30	71	8,230	0.86%	大買/大賣/
2018/08/24	41	32.74	40	32.83	33.10	1	7,915	0.01%
2018/08/23	36	32.97	43	32.70	32.35	-7	7,920	-0.09%
2018/08/22	5	31.83	10	32.10	32.25	-5	7,714	-0.06%
2018/08/21	8	31.58	7	31.70	31.75	1	7,654	0.01%
2018/08/20	0	0.00	2	30.30	30.30	-2	7,477	-0.03%
2018/08/17	2	30.18	10	30.00	29.70	-8	7,456	-0.11%
2018/08/15	13	30.29	20	30.16	29.85	-7	7,407	-0.09%
2018/08/14	2	29.95	0	0.00	29.65	2	7,324	0.03%
2018/08/13	19	31.89	2	30.98	30.75	17	7,189	0.24%
2018/08/10	0	0.00	103	32.24	31.80	-103	7,032	-1.46%	大賣/鉅額交易
2018/08/09	1	31.90	3	31.60	31.90	-2	6,961	-0.03%
2018/08/08	43.4	31.80	34	32.75	31.75	9.4	6,907	0.14%
2018/08/07	0	0.00	7	32.54	32.65	-7	6,787	-0.10%
2018/08/06	1	31.65	1	31.85	31.80	0	6,687	0.00%
2018/08/03	55	32.65	18	32.52	32.20	37	6,627	0.56%
2018/08/01	96	32.63	162	32.77	31.85	-66	6,373	-1.04%	大賣/
2018/07/31	0	0.00	64	32.05	32.00	-64	6,187	-1.03%
2018/07/30	30	32.27	42	32.43	32.40	-12	6,110	-0.20%
2018/07/27	35	31.06	43	31.34	32.00	-8	5,970	-0.13%
2018/07/26	47	31.19	49	31.21	31.00	-2	5,694	-0.04%
2018/07/25	2	29.95	7	29.47	29.25	-5	5,245	-0.10%
2018/07/24	149	29.42	153	29.70	29.30	-4	5,128	-0.08%	大買/大賣/
2018/07/23	1	28.40	2	28.10	27.95	-1	4,781	-0.02%
2018/07/20	71	27.96	62	28.48	28.60	9	4,759	0.19%
2018/07/19	3	28.55	12	28.45	28.45	-9	4,688	-0.19%
2018/07/18	21	28.36	6	28.63	28.60	15	4,648	0.32%
2018/07/17	155	28.87	489	29.48	28.65	-334	4,508	-7.41%	大買/大賣/鉅額交易
2018/07/16	133	28.49	211	29.12	28.10	-78	4,143	-1.88%	大買/大賣/
2018/07/13	32	28.04	60	28.22	29.30	-28	3,897	-0.72%
2018/07/12	131	26.78	440	26.95	27.75	-309	3,424	-9.02%	大買/大賣/鉅額交易
2018/07/11	12	25.42	24	25.29	25.25	-12	3,103	-0.39%
2018/07/10	0	0.00	1	25.75	24.90	-1	3,074	-0.03%
2018/07/09	20	25.94	36	25.31	25.15	-16	2,996	-0.53%
2018/07/06	7	25.03	64	24.02	25.35	-57	2,827	-2.02%
2018/07/05	0	0.00	24	23.96	23.10	-24	2,615	-0.92%
2018/07/03	10	23.33	0	0.00	23.30	10	2,528	0.40%
2018/07/02	0	0.00	80	22.73	22.70	-80	2,489	-3.21%
2018/06/26	10	23.80	5	23.60	23.60	5	2,427	0.21%
2018/06/19	0	0.00	2	23.05	22.90	-2	2,276	-0.09%
2018/06/15	2	23.75	1	23.40	23.50	1	2,256	0.04%
2018/06/14	24	24.54	9	23.91	23.60	15	2,236	0.67%
2018/06/13	36	23.89	20	24.20	24.35	16	2,068	0.77%
2018/06/11	57	23.05	31	23.18	23.80	26	2,031	1.28%
2018/06/08	8	23.74	2	23.70	23.35	6	2,028	0.30%
2018/06/07	185	24.08	1	24.30	23.70	184	2,010	9.15%	大買/鉅額交易
2018/06/06	5	23.82	0	0.00	24.10	5	1,969	0.25%
2018/06/05	2	23.98	0	0.00	23.85	2	1,935	0.10%
2018/06/04	0	0.00	1	23.70	23.60	-1	1,887	-0.05%
2018/06/01	4	24.09	50	24.04	23.50	-46	1,842	-2.50%
2018/05/31	114	23.64	110	23.60	23.65	4	1,706	0.23%	大買/大賣/
2018/05/30	1	21.40	0	0.00	21.50	1	1,504	0.07%
2018/05/25	0	0.00	2	21.75	21.90	-2	1,443	-0.14%
2018/05/24	7	21.84	0	0.00	21.80	7	1,421	0.49%
2018/05/22	3	22.02	3	22.13	22.10	0	1,367	0.00%
2018/05/15	5	21.70	1	21.60	21.60	4	1,237	0.32%
2018/05/10	0	0.00	2	22.93	22.25	-2	1,100	-0.18%
2018/05/09	5	22.10	0	0.00	22.30	5	1,007	0.50%
2018/05/07	0	0.00	10	22.70	22.50	-10	950	-1.05%
2018/05/04	1	22.50	1	22.75	22.45	0	913	0.00%
2018/05/03	0	0.00	0.1	21.70	21.75	-0.1	869	-0.02%
2018/04/26	51	21.61	0	0.00	21.35	51	770	6.61%
2018/04/24	0	0.00	8	20.20	20.65	-8	654	-1.22%
2018/04/17	1	21.00	1	20.85	20.65	0	596	0.00%
2018/04/16	0	0.00	6	20.65	20.80	-6	594	-1.01%
2018/04/12	7	20.19	1	20.25	20.25	6	587	1.02%
2018/03/28	1	18.80	0	0.00	18.90	1	619	0.16%
2018/03/27	1	18.90	0	0.00	18.80	1	621	0.16%
2018/03/26	1	19.10	0	0.00	19.00	1	625	0.16%
2018/03/23	0	0.00	0.1	19.05	19.15	-0.1	620	-0.01%
2018/03/02	1	18.65	0	0.00	18.80	1	557	0.18%
2018/01/08	5	22.60	5	22.47	22.40	0	738	0.00%