泰鼎-KY (4927)-富邦-花蓮券商分點個股進出

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
38.90
漲跌
▼0.60
漲幅
-1.52%
成交量
872張
產業
上市電子零組件類股
483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－富邦-花蓮券商分點個股進出

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

富邦-花蓮券商分點個股進出
富邦-花蓮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
2024/06/11	5	39.00	0	0.00	38.90	5	762	0.66%
2024/06/06	0	0.00	1	39.65	39.00	-1	798	-0.13%
2024/05/27	1	40.55	0	0.00	40.50	1	797	0.13%
2024/05/10	1	41.45	0	0.00	40.90	1	744	0.13%
2024/05/07	1	41.95	0	0.00	42.30	1	732	0.14%
2024/05/02	0	0.00	6	41.42	41.90	-6	709	-0.85%
2024/04/30	5	41.22	0	0.00	41.40	5	705	0.71%
2024/03/27	0	40.90	0	0.00	40.60	0	552	0.00%
2024/03/26	1	42.45	0	0.00	40.70	1	545	0.18%
2024/03/11	0	0.00	5	43.68	42.65	-5	397	-1.26%
2024/03/07	0	0.00	1	44.80	43.60	-1	358	-0.28%
2024/03/06	0	43.60	0	0.00	43.75	0	336	0.00%
2024/03/05	0	0.00	1	43.00	42.90	-1	301	-0.33%
2024/03/04	0	0.00	2	45.00	44.65	-2	272	-0.73%
2024/02/29	2	45.70	4	45.95	45.90	-2	244	-0.82%
2024/02/27	0	0.00	2	47.00	46.80	-2	224	-0.89%
2023/12/18	0	0.00	1	50.20	50.20	-1	438	-0.23%
2023/12/15	1	50.80	0	0.00	50.80	1	444	0.23%
2023/11/22	1	49.95	1	49.70	49.90	0	650	0.00%
2023/11/21	1	50.20	1	50.10	50.10	0	650	0.00%
2023/11/20	1	49.05	0	0.00	49.05	1	647	0.15%
2023/11/01	0	0.00	2	46.65	45.60	-2	760	-0.26%
2023/10/26	0	0.00	3	48.00	47.90	-3	764	-0.39%
2023/10/20	0	0.00	2	50.10	49.95	-2	762	-0.26%
2023/10/11	1	52.60	0	0.00	52.50	1	842	0.12%
2023/10/06	4	52.75	0	0.00	52.70	4	861	0.46%
2023/08/29	0	0.00	1	53.10	54.00	-1	1,264	-0.08%
2023/08/28	1	53.00	0	0.00	53.00	1	1,275	0.08%
2023/08/07	0	0.00	1	59.90	61.00	-1	1,463	-0.07%
2023/08/04	1	57.70	0	0.00	57.70	1	1,453	0.07%
2023/07/18	1	66.00	1	66.00	66.00	0	1,452	0.00%
2023/07/17	2	66.55	0	0.00	67.40	2	1,444	0.14%
2023/07/04	0	0.00	1	70.50	70.20	-1	1,531	-0.07%
2023/07/03	0	0.00	2	64.90	65.10	-2	1,416	-0.14%
2023/06/16	2	62.50	0	0.00	62.30	2	1,377	0.15%
2023/06/15	0	0.00	1	63.20	63.10	-1	1,374	-0.07%
2023/06/09	0	0.00	2	64.20	64.10	-2	1,352	-0.15%
2023/05/31	0	0.00	2	62.60	63.00	-2	1,256	-0.16%
2023/05/26	3	60.90	0	0.00	60.80	3	1,213	0.25%
2023/05/04	0	0.00	1	54.30	54.40	-1	1,241	-0.08%
2023/04/26	0	0.00	2	54.05	54.30	-2	1,256	-0.16%
2023/04/18	2	61.30	0	0.00	60.40	2	1,192	0.17%
2023/04/17	1	61.20	0.5	61.40	61.40	0.5	1,171	0.04%
2023/04/12	0	0.00	2	61.90	63.60	-2	1,060	-0.19%
2023/04/11	4	61.65	2	61.80	62.10	2	976	0.20%
2023/04/10	0	0.00	4	59.40	59.00	-4	898	-0.45%
2023/04/06	0	0.00	0	60.00	60.10	0	873	0.00%
2023/03/30	2	59.00	0	0.00	59.20	2	867	0.23%
2023/03/28	2	59.40	0	0.00	59.80	2	878	0.23%
2023/03/10	0.5	59.42	0	0.00	59.00	0.5	1,031	0.05%
2023/02/17	0	0.00	0.1	61.50	61.60	-0.1	1,339	-0.01%
2023/02/13	0	58.30	0	0.00	59.60	0	1,553	0.00%
2023/02/03	1	60.00	0	0.00	59.80	1	1,867	0.05%
2023/02/02	0	0.00	0.3	60.10	60.20	-0.3	1,864	-0.02%
2023/02/01	0	0.00	1	58.40	59.20	-1	1,846	-0.05%
2023/01/30	1	56.20	0	0.00	56.70	1	1,860	0.05%
2023/01/12	0	0.00	3	56.00	55.70	-3	1,962	-0.15%
2023/01/09	3	55.00	0	0.00	54.90	3	2,110	0.14%
2023/01/04	0.4	53.30	0	0.00	53.50	0.4	2,166	0.02%
2022/12/15	0	0.00	3	59.00	58.90	-3	2,412	-0.12%
2022/12/14	0	0.00	1	59.90	59.80	-1	2,416	-0.04%
2022/12/05	0	0.00	4	61.20	61.00	-4	2,535	-0.16%
2022/12/02	4	60.60	4	61.60	60.80	0	2,533	0.00%
2022/12/01	4	60.33	0	0.00	60.10	4	2,520	0.16%
2022/11/30	1	59.40	2	60.10	59.90	-1	2,559	-0.04%
2022/11/29	2	58.90	0	0.00	59.50	2	2,584	0.08%
2022/11/24	1	56.30	1	57.20	58.40	0	2,494	0.00%
2022/11/23	0	0.00	1	56.30	56.60	-1	2,496	-0.04%
2022/11/14	1	54.10	0	0.00	54.20	1	2,894	0.03%
2022/11/09	0	0.00	3	55.60	55.90	-3	2,749	-0.11%
2022/11/08	3	54.83	2	54.60	54.40	1	2,707	0.04%
2022/11/07	1	53.00	1	52.90	53.50	0	2,618	0.00%
2022/11/03	0	0.00	3	53.37	53.10	-3	2,522	-0.12%
2022/11/02	3	51.87	2	52.45	51.90	1	2,493	0.04%
2022/11/01	1	50.20	1	50.60	50.70	0	2,461	0.00%
2022/10/31	0	0.00	1	49.50	49.40	-1	2,456	-0.04%
2022/10/28	1	48.60	0	0.00	48.30	1	2,476	0.04%
2022/10/26	1	49.20	0	0.00	48.20	1	2,471	0.04%
2022/10/25	1	50.60	0	0.00	50.00	1	2,459	0.04%
2022/10/24	2	52.00	0.5	51.56	51.00	1.5	2,442	0.06%
2022/10/14	1	48.00	0	0.00	49.15	1	2,239	0.04%
2022/10/11	0.5	49.30	0	0.00	48.85	0.5	2,200	0.02%
2022/10/07	0	0.00	0.5	52.70	52.60	-0.5	2,173	-0.02%
2022/10/06	2	52.80	0	0.00	52.20	2	2,177	0.09%
2022/10/05	0	0.00	1	52.20	51.70	-1	2,183	-0.05%
2022/10/03	1.5	49.68	0	0.00	49.80	1.5	2,161	0.07%
2022/09/15	0	0.00	1	59.90	60.30	-1	2,236	-0.04%
2022/09/13	1	59.20	0	0.00	58.90	1	2,210	0.05%
2022/09/07	0	0.00	6	56.90	56.60	-6	2,244	-0.27%
2022/09/05	2	57.80	0	0.00	57.80	2	2,240	0.09%
2022/08/31	4	60.80	0	0.00	61.80	4	2,218	0.18%
2022/08/23	0	0.00	1	60.80	60.90	-1	2,081	-0.05%
2022/08/19	1	63.20	0	0.00	62.30	1	1,915	0.05%
2022/08/08	0	0.00	3	55.60	56.00	-3	1,771	-0.17%
2022/08/04	0	0.00	2	56.10	55.70	-2	1,760	-0.11%
2022/08/02	0	0.00	1	58.40	57.70	-1	1,791	-0.06%
2022/07/11	3	62.53	0	0.00	62.20	3	2,306	0.13%
2022/07/08	1	65.70	1	65.60	65.80	0	2,316	0.00%
2022/07/05	1	63.20	0	0.00	64.70	1	2,343	0.04%
2022/06/27	1	74.60	0	0.00	74.00	1	2,560	0.04%
2022/06/13	0	0.00	1	78.80	79.70	-1	3,072	-0.03%
2022/06/06	1	87.20	0	0.00	86.30	1	3,077	0.03%
2022/06/02	1	89.60	1	88.20	88.10	0	3,112	0.00%
2022/05/31	1	88.20	0	0.00	91.20	1	3,297	0.03%
2022/05/19	1	90.30	0	0.00	91.70	1	3,504	0.03%
2022/04/29	2	95.70	2	95.50	95.40	0	4,268	0.00%
2022/04/22	1	99.40	1	94.50	94.50	0	4,492	0.00%
2022/04/20	2	103.50	2	104.00	105.00	0	4,574	0.00%
2022/04/14	0	0.00	3	103.50	103.50	-3	5,053	-0.06%
2022/04/12	2	100.00	0	0.00	102.00	2	5,471	0.04%
2022/04/01	1	107.00	0	0.00	103.50	1	5,968	0.02%
2022/03/29	0	0.00	1	104.50	105.50	-1	6,384	-0.02%
2022/03/28	0	0.00	1	104.50	105.50	-1	6,557	-0.02%
2022/03/24	0	0.00	1	107.50	107.50	-1	6,998	-0.01%
2022/03/23	1	105.00	1	101.50	102.50	0	7,083	0.00%
2022/03/22	1	96.50	0	0.00	102.50	1	7,145	0.01%
2022/03/15	1	90.20	1	90.20	89.40	0	7,060	0.00%
2022/03/11	2	94.50	0	0.00	94.60	2	7,133	0.03%
2022/03/07	0	0.00	2	91.00	90.80	-2	7,944	-0.03%
2022/03/04	1	95.90	1	94.70	92.30	0	8,202	0.00%
2022/03/03	0	0.00	1	96.40	96.00	-1	8,209	-0.01%
2022/03/02	1	98.70	0	0.00	98.60	1	8,153	0.01%
2022/02/25	0	0.00	8	100.00	99.40	-8	8,214	-0.10%
2022/02/24	0	0.00	5	102.00	100.50	-5	8,294	-0.06%
2022/02/23	8	103.38	0	0.00	104.00	8	8,512	0.09%
2022/02/22	1	101.50	3	100.67	101.00	-2	8,698	-0.02%
2022/02/21	0	0.00	5	103.00	104.00	-5	8,755	-0.06%
2022/02/16	10	105.50	1	106.00	105.50	9	9,115	0.10%
2022/02/11	0	0.00	1	107.00	107.00	-1	9,870	-0.01%
2022/02/08	7	105.57	0	0.00	105.50	7	10,138	0.07%
2022/01/20	0	0.00	1	125.50	125.50	-1	10,259	-0.01%
2022/01/18	3	127.50	1	128.00	123.00	2	10,409	0.02%
2022/01/17	1	124.00	1	126.00	127.50	0	10,437	0.00%
2022/01/14	1	122.00	1	125.00	126.00	0	10,538	0.00%
2022/01/13	1	120.50	1	122.50	122.50	0	10,540	0.00%
2022/01/12	3	126.67	0	0.00	126.50	3	10,553	0.03%
2022/01/10	0	0.00	2	129.50	129.00	-2	10,515	-0.02%
2022/01/07	1	125.50	0	0.00	125.00	1	10,675	0.01%
2022/01/06	2	135.00	4	134.38	137.00	-2	10,737	-0.02%
2022/01/05	1	131.00	1	137.00	128.50	0	10,568	0.00%
2022/01/04	1	134.50	0	0.00	132.50	1	10,402	0.01%
2022/01/03	0	0.00	1	135.00	134.50	-1	10,361	-0.01%
2021/12/30	0	0.00	1	129.50	130.50	-1	10,330	-0.01%
2021/12/29	1	125.50	1	128.50	129.00	0	10,231	0.00%
2021/12/28	1	124.00	0	0.00	127.00	1	10,118	0.01%
2021/12/27	1	120.50	1	120.50	124.00	0	10,047	0.00%
2021/12/24	4	124.75	2	119.50	123.00	2	10,005	0.02%
2021/12/23	1	122.50	2	126.25	129.00	-1	9,825	-0.01%
2021/12/22	1	117.00	0	0.00	117.50	1	9,611	0.01%
2021/12/21	1	115.00	1	115.50	118.00	0	9,542	0.00%
2021/12/20	1	112.50	1	114.50	114.00	0	9,781	0.00%
2021/12/17	7	105.07	7	106.00	108.00	0	9,552	0.00%
2021/12/10	5	94.00	5	95.40	95.10	0	9,540	0.00%
2021/12/09	10	96.60	10	95.17	95.00	0	9,626	0.00%
2021/12/07	10	95.20	10	93.75	93.60	0	10,136	0.00%
2021/12/06	10	96.30	10	96.00	95.60	0	10,457	0.00%
2021/12/03	11	96.18	11	96.66	96.30	0	10,554	0.00%
2021/12/02	10	100.00	12	99.52	98.30	-2	10,616	-0.02%
2021/12/01	3	103.33	4	108.63	103.00	-1	10,358	-0.01%
2021/11/30	4	113.13	1	114.00	114.00	3	10,353	0.03%
2021/11/26	0	0.00	1	101.00	101.50	-1	10,376	-0.01%
2021/11/25	0	0.00	2	102.00	100.00	-2	10,365	-0.02%
2021/11/23	4	102.88	3	99.90	99.00	1	10,249	0.01%
2021/11/19	1	101.00	3	105.00	103.00	-2	9,883	-0.02%
2021/11/18	0	0.00	3	103.50	103.00	-3	9,661	-0.03%
2021/11/17	0	0.00	1	103.00	103.00	-1	9,585	-0.01%
2021/11/15	5	104.70	0	0.00	103.50	5	9,310	0.05%
2021/11/12	6	99.83	5	98.90	98.90	1	9,148	0.01%
2021/11/08	0	0.00	1	86.50	85.10	-1	7,972	-0.01%
2021/11/05	1	82.00	0	0.00	85.00	1	7,842	0.01%
2021/11/04	0	0.00	2	83.85	84.80	-2	7,630	-0.03%
2021/11/03	0	0.00	1	80.00	79.90	-1	7,371	-0.01%
2021/11/02	0	0.00	10	78.00	76.30	-10	7,284	-0.14%
2021/10/29	0	0.00	1	77.50	78.00	-1	7,122	-0.01%
2021/10/28	1	74.50	0	0.00	74.40	1	7,055	0.01%
2021/10/26	3	77.70	3	75.10	75.10	0	6,952	0.00%
2021/10/25	2	78.20	1	77.60	77.50	1	6,781	0.01%
2021/10/22	5	81.90	0	0.00	80.80	5	6,653	0.08%
2021/10/20	0	0.00	1	77.80	77.90	-1	6,355	-0.02%
2021/10/19	1	77.20	1	77.50	78.50	0	6,208	0.00%
2021/10/15	0	0.00	5	76.14	76.00	-5	6,050	-0.08%
2021/10/14	0	0.00	3	73.47	73.90	-3	5,766	-0.05%
2021/10/13	1	70.90	1	70.80	70.80	0	5,597	0.00%
2021/10/12	2	71.50	0	0.00	72.00	2	5,590	0.04%
2021/10/08	1	71.70	5	71.84	70.80	-4	5,584	-0.07%
2021/10/07	1	70.50	0	0.00	70.80	1	5,641	0.02%
2021/10/04	0	0.00	5	66.70	65.00	-5	5,466	-0.09%
2021/10/01	9	66.01	0	0.00	65.10	9	5,413	0.17%
2021/09/30	0	0.00	5	69.90	68.00	-5	5,326	-0.09%
2021/09/29	9	69.79	4	69.75	69.50	5	5,269	0.09%
2021/09/28	2	72.90	4	73.95	72.60	-2	5,202	-0.04%
2021/09/27	7	72.73	3	73.53	73.10	4	5,041	0.08%
2021/09/24	0	0.00	2	70.50	71.30	-2	4,553	-0.04%
2021/09/17	1	67.30	5	68.94	68.70	-4	4,283	-0.09%
2021/09/15	10	66.97	9	67.96	68.90	1	4,143	0.02%
2021/09/14	3	71.83	8	71.73	70.30	-5	3,902	-0.13%
2021/09/13	1	72.80	13	73.50	73.00	-12	3,808	-0.32%
2021/09/10	5	70.90	2	71.50	73.10	3	3,676	0.08%
2021/09/09	5	69.30	7	71.01	71.50	-2	3,227	-0.06%
2021/09/06	1	68.00	0	0.00	68.40	1	2,407	0.04%
2021/09/03	3	69.17	4	69.93	70.50	-1	2,298	-0.04%
2021/09/02	3	67.80	15.3	68.21	68.60	-12.3	1,979	-0.62%
2021/08/25	0	0.00	4	60.20	60.70	-4	1,433	-0.28%
2021/08/23	4	57.10	0	0.00	58.30	4	1,429	0.28%
2021/08/20	2	54.30	0	0.00	54.10	2	1,427	0.14%
2021/08/19	0	0.00	0	54.40	54.40	0	1,433	0.00%
2021/08/16	0	0.00	1	55.00	54.80	-1	1,465	-0.07%
2021/08/06	1	60.40	1	60.20	61.00	0	1,715	0.00%
2021/08/05	1	60.60	0	0.00	60.40	1	1,783	0.06%
2021/07/26	0.1	60.50	0	0.00	59.70	0.1	2,010	0.00%
2021/07/21	0	0.00	1	60.50	60.60	-1	2,038	-0.05%
2021/07/19	1	60.00	0	0.00	59.80	1	2,021	0.05%
2021/07/16	0.1	63.50	0	0.00	63.60	0.1	2,038	0.00%
2021/07/09	0	0.00	2	59.40	59.30	-2	1,966	-0.10%
2021/07/07	0.1	60.50	0	0.00	59.80	0.1	2,111	0.00%
2021/06/18	0	0.00	0.1	59.70	59.90	-0.1	2,215	0.00%
2021/06/11	0	0.00	4	56.90	56.80	-4	2,269	-0.18%
2021/06/02	1	56.00	0	0.00	55.90	1	2,393	0.04%
2021/05/28	4	56.20	0	0.00	55.70	4	2,548	0.16%
2021/05/24	1	53.00	1	54.00	53.70	0	2,607	0.00%
2021/05/21	1	51.00	0	0.00	52.40	1	2,605	0.04%
2021/05/19	0	0.00	10	51.00	51.90	-10	2,594	-0.39%
2021/05/18	9	47.06	0	0.00	48.10	9	2,595	0.35%
2021/05/14	1	49.90	0	0.00	49.50	1	2,540	0.04%
2021/05/12	1.1	55.20	2	55.50	55.20	-0.9	2,437	-0.04%
2021/05/11	1	61.30	0	0.00	61.30	1	2,407	0.04%
2021/05/10	1	68.40	0	0.00	68.10	1	2,333	0.04%
2021/05/03	0	0.00	1	65.50	65.20	-1	2,493	-0.04%
2021/04/29	0	0.00	10	67.05	66.80	-10	2,494	-0.40%
2021/04/26	0	0.00	1	67.00	67.00	-1	2,471	-0.04%
2021/04/22	6	67.47	6	68.07	66.80	0	2,524	0.00%
2021/04/21	1	67.00	0	0.00	67.90	1	2,556	0.04%
2021/04/19	1	67.20	1	67.20	67.20	0	2,565	0.00%
2021/04/13	1	65.00	0	0.00	64.30	1	2,516	0.04%
2021/04/09	2	66.50	1	66.90	66.50	1	2,482	0.04%
2021/04/08	0.1	66.60	0	0.00	66.70	0.1	2,468	0.00%
2021/04/07	0.2	66.90	0	0.00	66.50	0.2	2,456	0.01%
2021/03/31	0.1	67.10	0	0.00	66.50	0.1	2,469	0.00%
2021/03/29	1	67.00	0	0.00	67.10	1	2,528	0.04%
2021/03/26	1	66.40	0	0.00	66.70	1	2,619	0.04%
2021/03/25	4	66.78	0	0.00	66.30	4	2,685	0.15%
2021/03/22	3.1	66.71	0	0.00	66.80	3.1	2,734	0.11%
2021/03/18	0.1	67.80	0	0.00	67.40	0.1	2,752	0.00%
2021/03/15	1	67.50	0	0.00	68.10	1	2,841	0.04%
2021/03/12	0.1	68.30	0	0.00	67.90	0.1	2,845	0.00%
2021/03/02	12	71.67	10	71.80	71.00	2	2,890	0.07%
2021/02/26	10	71.05	0	0.00	71.20	10	2,859	0.35%
2021/02/22	0	0.00	1	71.40	71.20	-1	2,930	-0.03%
2021/02/19	0.3	71.43	0	0.00	71.20	0.3	2,941	0.01%
2021/02/18	2	71.25	1	71.20	71.20	1	2,978	0.03%
2021/02/04	0	0.00	5	66.70	66.70	-5	3,002	-0.17%
2021/02/03	5	67.30	0	0.00	67.00	5	3,045	0.16%
2021/02/02	1	67.10	0	0.00	67.00	1	3,048	0.03%
2021/01/28	1	70.00	2	70.50	70.20	-1	3,078	-0.03%
2021/01/27	0	0.00	2	72.50	71.70	-2	3,027	-0.07%
2021/01/26	2	69.40	0	0.00	68.60	2	2,911	0.07%
2021/01/25	3	69.07	0	0.00	69.00	3	2,864	0.10%
2021/01/21	0	0.00	1	68.90	67.90	-1	2,850	-0.04%
2021/01/20	2	68.60	0	0.00	68.50	2	2,870	0.07%
2021/01/18	2	68.10	2	68.10	68.40	0	2,847	0.00%
2021/01/15	3	69.93	3	69.50	68.90	0	2,838	0.00%
2021/01/14	2	70.40	0	0.00	70.90	2	2,786	0.07%
2021/01/12	1	67.70	0	0.00	66.70	1	2,719	0.04%
2021/01/11	1	68.80	0	0.00	68.90	1	2,692	0.04%
2021/01/05	1	68.90	0	0.00	68.60	1	2,611	0.04%
2021/01/04	2	69.40	0	0.00	69.40	2	2,608	0.08%
2020/12/24	2	70.10	0	0.00	70.20	2	2,571	0.08%
2020/12/22	4	67.90	0	0.00	67.60	4	2,576	0.16%
2020/12/14	2	71.80	0	0.00	72.90	2	2,740	0.07%
2020/12/10	0	0.00	2	75.55	74.60	-2	2,880	-0.07%
2020/12/08	2	77.00	0	0.00	77.90	2	2,958	0.07%
2020/12/07	1	78.20	0	0.00	77.30	1	2,949	0.03%
2020/12/03	0	0.00	5	82.00	81.80	-5	2,879	-0.17%
2020/11/27	1	85.30	1	82.10	83.40	0	2,869	0.00%
2020/11/26	1	82.40	1	82.80	84.10	0	2,840	0.00%
2020/11/24	1	81.80	0	0.00	81.30	1	2,831	0.04%
2020/11/16	1	80.60	1	80.90	81.80	0	2,855	0.00%
2020/11/12	2	78.00	0	0.00	79.00	2	2,857	0.07%
2020/11/11	0	0.00	10	79.00	79.70	-10	2,871	-0.35%
2020/11/09	15	78.30	0	0.00	78.50	15	2,982	0.50%
2020/11/06	1	79.40	4	79.18	78.50	-3	3,079	-0.10%
2020/11/05	3	76.00	5	75.90	76.00	-2	3,050	-0.07%
2020/11/03	0	0.00	1	76.00	74.90	-1	3,232	-0.03%
2020/11/02	1	73.70	1	74.00	75.20	0	3,373	0.00%
2020/10/30	2	76.25	2	76.30	74.10	0	3,595	0.00%
2020/10/29	1	76.60	0	0.00	76.20	1	3,641	0.03%
2020/10/28	0	0.00	3	75.83	75.40	-3	3,735	-0.08%
2020/10/27	1	74.80	0	0.00	74.30	1	3,751	0.03%
2020/10/15	1	70.80	0	0.00	70.90	1	4,345	0.02%
2020/10/12	0	0.00	1	72.50	72.00	-1	4,540	-0.02%
2020/09/29	2	71.30	0	0.00	71.00	2	4,900	0.04%
2020/09/28	2	72.00	0	0.00	72.00	2	4,991	0.04%
2020/09/23	0	0.00	6	79.83	77.30	-6	5,685	-0.11%
2020/09/21	0	0.00	3	78.27	78.30	-3	5,672	-0.05%
2020/09/18	0	0.00	1	78.30	77.00	-1	5,673	-0.02%
2020/09/15	0	0.00	4	76.10	77.10	-4	5,684	-0.07%
2020/09/14	0	0.00	4	74.48	74.20	-4	5,814	-0.07%
2020/09/09	0	0.00	1	70.80	71.20	-1	5,989	-0.02%
2020/08/31	2	72.75	0	0.00	72.30	2	6,318	0.03%
2020/08/20	5	70.48	0	0.00	70.50	5	6,500	0.08%
2020/08/19	4	73.65	0	0.00	73.50	4	6,602	0.06%
2020/08/18	2	75.50	0	0.00	75.20	2	6,665	0.03%
2020/08/17	1	75.30	0	0.00	76.20	1	6,804	0.01%
2020/08/14	0	0.00	2	76.00	76.90	-2	7,144	-0.03%
2020/08/13	0	0.00	2	75.40	73.70	-2	7,234	-0.03%
2020/08/12	12	73.22	0	0.00	73.20	12	7,304	0.16%
2020/08/11	4	75.10	0	0.00	75.80	4	7,256	0.06%
2020/08/10	5	75.68	4	75.83	74.40	1	7,261	0.01%
2020/08/07	1	77.70	0	0.00	76.30	1	7,369	0.01%
2020/08/06	2	80.75	4	82.15	79.60	-2	7,356	-0.03%
2020/08/05	2	82.20	12	80.89	83.10	-10	7,623	-0.13%
2020/08/03	2	76.45	2	73.80	73.70	0	7,519	0.00%
2020/07/31	0	0.00	2	80.10	80.40	-2	7,730	-0.03%
2020/07/30	2	79.65	0	0.00	79.60	2	8,002	0.02%
2020/07/29	5	80.44	0	0.00	80.10	5	8,006	0.06%
2020/07/27	0	0.00	5	80.64	80.00	-5	7,992	-0.06%
2020/07/24	17	84.04	0	0.00	80.80	17	8,093	0.21%
2020/07/23	0	0.00	2	82.70	83.10	-2	8,153	-0.02%
2020/07/21	2	80.80	1	80.40	81.80	1	8,102	0.01%
2020/07/17	0	0.00	1	81.60	78.90	-1	8,302	-0.01%
2020/07/15	0	0.00	1	79.40	78.00	-1	8,442	-0.01%
2020/07/13	1	77.70	0	0.00	77.70	1	8,523	0.01%
2020/07/10	0	0.00	3	78.20	77.70	-3	8,572	-0.03%
2020/07/09	4	82.53	0	0.00	81.10	4	8,601	0.05%
2020/07/07	1	80.80	1	81.40	79.80	0	8,630	0.00%
2020/07/06	1	80.90	11	80.65	78.90	-10	8,763	-0.11%
2020/07/03	7	78.91	8	80.83	78.00	-1	8,994	-0.01%
2020/07/02	2	75.65	2	74.10	79.40	0	8,939	0.00%
2020/06/30	1	68.90	0	0.00	69.10	1	8,712	0.01%
2020/06/23	1	71.50	0	0.00	70.60	1	8,835	0.01%
2020/06/22	1	73.10	2	72.00	72.30	-1	8,839	-0.01%
2020/06/19	3	70.40	1	73.20	73.60	2	8,860	0.02%
2020/06/18	0	0.00	1	69.50	69.40	-1	8,725	-0.01%
2020/06/17	1	69.00	0	0.00	69.00	1	8,838	0.01%
2020/06/16	0	0.00	9	70.00	70.60	-9	8,860	-0.10%
2020/06/15	0	0.00	1	68.00	67.30	-1	8,868	-0.01%
2020/06/11	0	0.00	2	65.95	65.20	-2	9,095	-0.02%
2020/06/08	0	0.00	3	67.70	67.00	-3	9,341	-0.03%
2020/06/05	5	67.48	0	0.00	67.30	5	9,400	0.05%
2020/06/04	1	70.00	1	70.20	69.80	0	9,466	0.00%
2020/06/03	0	0.00	1	68.80	70.20	-1	9,620	-0.01%
2020/05/29	5	68.12	4	68.40	68.70	1	9,858	0.01%
2020/05/26	1	69.70	2	68.20	68.20	-1	10,310	-0.01%
2020/05/22	5	70.78	5	70.34	69.70	0	10,475	0.00%
2020/05/21	6	71.47	21	69.36	71.50	-15	10,464	-0.14%
2020/05/20	1	65.00	1	64.20	65.00	0	10,220	0.00%
2020/05/18	10	60.60	0	0.00	60.80	10	10,586	0.09%
2020/05/15	2	61.55	2	60.70	60.80	0	10,820	0.00%
2020/05/14	3	62.73	1	62.90	60.60	2	11,202	0.02%
2020/05/13	10	62.05	10	61.90	61.90	0	11,770	0.00%
2020/05/12	17	62.97	10	62.72	62.10	7	12,247	0.06%
2020/05/11	3	59.70	0	0.00	61.40	3	12,047	0.02%
2020/05/08	0	0.00	1	59.90	60.20	-1	12,006	-0.01%
2020/05/07	202	60.84	203	60.68	60.10	-1	12,034	-0.01%	大買/大賣/
2020/05/06	1	58.80	1	57.20	58.60	0	11,835	0.00%
2020/04/30	1	55.80	0	0.00	56.30	1	11,923	0.01%
2020/04/29	0	0.00	14	57.69	56.30	-14	12,041	-0.12%
2020/04/28	6	56.52	4	57.05	57.20	2	12,202	0.02%
2020/04/27	0	0.00	1	53.90	54.00	-1	12,135	-0.01%
2020/04/24	2	54.50	1	54.10	54.00	1	12,214	0.01%
2020/04/23	12	55.41	2	54.70	54.60	10	12,367	0.08%
2020/04/22	3	54.43	11	54.81	55.90	-8	12,442	-0.06%
2020/04/21	4	53.98	8	54.24	54.00	-4	12,394	-0.03%
2020/04/20	1	52.50	1	53.50	53.40	0	12,231	0.00%
2020/04/17	0	0.00	1	53.10	52.00	-1	12,138	-0.01%
2020/04/15	15	53.53	3	52.87	53.00	12	12,025	0.10%
2020/04/14	0	0.00	2	53.80	54.00	-2	11,926	-0.02%
2020/04/13	1	53.50	11	54.48	53.10	-10	11,862	-0.08%
2020/04/10	1	52.50	1	53.30	52.50	0	11,721	0.00%
2020/04/09	3	52.47	4	52.93	52.80	-1	11,677	-0.01%
2020/04/08	9	50.81	6	51.40	51.80	3	11,479	0.03%
2020/04/07	0	0.00	9	47.42	48.40	-9	11,116	-0.08%
2020/04/06	3	43.97	4	43.21	44.00	-1	10,970	-0.01%
2020/04/01	5	45.46	3	45.65	45.50	2	10,811	0.02%
2020/03/31	2	47.10	0	0.00	47.10	2	10,793	0.02%
2020/03/30	0	0.00	2	47.23	48.70	-2	10,818	-0.02%
2020/03/27	4	50.70	0	0.00	48.40	4	10,907	0.04%
2020/03/25	13	53.60	0	0.00	51.40	13	10,937	0.12%
2020/03/24	2	52.20	2	51.90	52.50	0	10,937	0.00%
2020/03/23	3	52.17	1	49.95	51.00	2	10,976	0.02%
2020/03/20	0	0.00	10	50.70	51.40	-10	10,835	-0.09%
2020/03/19	1	47.75	2	49.10	47.20	-1	10,721	-0.01%
2020/03/18	3	51.70	4	51.18	50.50	-1	10,591	-0.01%
2020/03/17	3	49.13	2	49.58	49.15	1	10,397	0.01%
2020/03/16	10	49.49	0	0.00	46.55	10	10,242	0.10%
2020/03/13	0	0.00	1	46.70	49.45	-1	10,142	-0.01%
2020/03/11	0	0.00	10	55.30	54.20	-10	9,966	-0.10%
2020/03/10	0	0.00	1	54.00	55.20	-1	9,869	-0.01%
2020/03/09	3	56.67	0	0.00	55.00	3	9,664	0.03%
2020/03/05	0	0.00	6	58.15	56.90	-6	9,328	-0.06%
2020/03/03	0	0.00	1	58.00	57.90	-1	9,238	-0.01%
2020/03/02	1	56.10	0	0.00	56.00	1	9,054	0.01%
2020/02/27	20	57.98	21	57.91	55.40	-1	8,973	-0.01%
2020/02/25	1	56.70	4	55.48	55.90	-3	8,348	-0.04%
2020/02/21	5	55.60	5	55.50	55.50	0	8,069	0.00%
2020/02/20	27	55.68	24	55.44	55.50	3	7,975	0.04%
2020/02/19	8	57.36	2	57.65	58.20	6	7,523	0.08%
2020/02/18	17	58.68	23	57.77	57.20	-6	7,427	-0.08%
2020/02/17	14	60.60	10	61.08	59.70	4	7,168	0.06%
2020/02/14	13	57.86	33	57.86	60.30	-20	6,726	-0.30%
2020/02/13	11	55.07	33	54.62	54.90	-22	6,002	-0.37%
2020/02/12	27	52.92	6	53.45	52.40	21	5,496	0.38%
2020/02/10	7	52.24	7	52.63	51.30	0	5,538	0.00%
2020/02/07	0	0.00	2	52.30	52.00	-2	5,440	-0.04%
2020/02/06	11	52.78	10	53.20	53.60	1	5,321	0.02%
2020/02/05	0	0.00	4	53.20	52.60	-4	5,214	-0.08%
2020/02/04	14	52.39	47	52.67	51.70	-33	4,944	-0.67%
2020/02/03	45	52.79	12	52.70	52.70	33	4,849	0.68%
2020/01/31	3	52.00	1	52.90	53.30	2	4,686	0.04%
2020/01/30	5	50.00	1	50.00	49.80	4	4,367	0.09%
2020/01/20	0	0.00	32	51.06	51.00	-32	4,231	-0.76%
2020/01/17	1	50.00	1	50.40	50.30	0	4,153	0.00%
2020/01/16	5	48.84	12	48.96	49.20	-7	3,998	-0.18%
2020/01/15	0	0.00	1	47.75	47.20	-1	3,778	-0.03%
2020/01/14	0	0.00	1	46.50	46.60	-1	3,766	-0.03%
2020/01/13	2	46.55	0	0.00	46.65	2	3,761	0.05%
2020/01/10	5	45.10	0	0.00	45.40	5	3,835	0.13%
2020/01/09	0	0.00	5	45.30	45.30	-5	3,831	-0.13%
2020/01/06	0	0.00	1	45.80	45.65	-1	3,964	-0.03%
2020/01/03	5	46.75	6	46.35	46.30	-1	4,085	-0.02%
2019/12/31	0	0.00	5	46.00	46.00	-5	4,206	-0.12%
2019/12/30	2	46.25	1	46.65	46.05	1	4,311	0.02%
2019/12/27	1	46.85	10	46.60	46.85	-9	4,271	-0.21%
2019/12/26	3	46.27	11	47.06	46.05	-8	4,260	-0.19%
2019/12/25	5	47.64	0	0.00	47.20	5	4,222	0.12%
2019/12/24	13	47.04	1	47.55	47.70	12	4,240	0.28%
2019/12/23	4	46.93	1	47.25	47.60	3	4,127	0.07%
2019/12/20	0	0.00	3	46.03	46.00	-3	3,987	-0.08%
2019/12/19	2	46.50	2	45.70	46.50	0	3,933	0.00%
2019/12/18	2	45.35	56	45.13	45.10	-54	3,831	-1.41%
2019/12/13	0	0.00	5	44.25	43.70	-5	3,946	-0.13%
2019/12/09	20	42.45	0	0.00	42.60	20	4,163	0.48%
2019/11/29	45	44.20	3	44.32	43.75	42	4,658	0.90%
2019/11/28	2	44.28	3	44.65	44.80	-1	4,686	-0.02%
2019/11/27	2	43.78	70	43.90	43.95	-68	4,687	-1.45%
2019/11/19	1	44.60	1	43.60	43.60	0	5,197	0.00%
2019/11/18	2	44.25	2	44.38	44.30	0	5,226	0.00%
2019/11/14	0	0.00	1	41.45	41.65	-1	5,387	-0.02%
2019/11/11	3	43.85	2	42.00	42.10	1	5,660	0.02%
2019/11/08	0	0.00	3	43.87	43.85	-3	5,702	-0.05%
2019/11/07	6	44.09	4	43.66	44.45	2	5,784	0.03%
2019/11/06	3	42.68	4	42.84	42.50	-1	5,882	-0.02%
2019/11/01	1	43.20	0	0.00	43.10	1	6,305	0.02%
2019/10/31	0	0.00	1	43.10	43.25	-1	6,445	-0.02%
2019/10/30	0	0.00	4	43.01	43.15	-4	6,554	-0.06%
2019/10/29	4	42.30	4	43.04	42.25	0	6,586	0.00%
2019/10/28	1	42.30	0	0.00	42.30	1	6,674	0.01%
2019/10/25	0	0.00	3	43.00	42.65	-3	6,713	-0.04%
2019/10/24	5	43.31	1	43.05	43.40	4	6,710	0.06%
2019/10/23	0	0.00	7	42.55	42.50	-7	6,712	-0.10%
2019/10/22	13	43.26	4	42.80	42.75	9	6,735	0.13%
2019/10/21	8	42.41	12	42.67	42.55	-4	6,731	-0.06%
2019/10/18	6	42.63	6	42.65	42.85	0	6,792	0.00%
2019/10/16	5	41.82	0	0.00	41.80	5	6,818	0.07%
2019/10/08	22	41.77	5	41.30	41.05	17	6,871	0.25%
2019/10/07	13	41.57	9	42.73	42.30	4	6,886	0.06%
2019/10/04	1	40.65	0	0.00	40.30	1	6,848	0.01%
2019/10/03	3	42.05	0	0.00	41.95	3	6,802	0.04%
2019/10/02	2	42.23	0	0.00	42.40	2	6,962	0.03%
2019/09/27	0	0.00	21	42.80	42.05	-21	6,999	-0.30%
2019/09/24	0	0.00	2	44.00	43.80	-2	7,262	-0.03%
2019/09/23	9	44.66	0	0.00	44.30	9	7,290	0.12%
2019/09/20	13	43.85	2	43.85	43.85	11	7,379	0.15%
2019/09/19	1	43.90	4	43.63	43.60	-3	7,393	-0.04%
2019/09/18	63	44.23	6	44.25	43.40	57	7,383	0.77%
2019/09/17	8	45.30	0	0.00	45.20	8	7,202	0.11%
2019/09/16	6	45.28	5	45.05	44.85	1	7,215	0.01%
2019/09/09	10	46.85	13	46.77	46.70	-3	7,411	-0.04%
2019/09/06	1	51.50	0	0.00	51.50	1	7,243	0.01%
2019/09/05	3	51.73	53	51.40	51.40	-50	7,472	-0.67%
2019/09/04	50	50.70	0	0.00	51.00	50	7,480	0.67%
2019/08/30	1	50.90	0	0.00	50.30	1	7,796	0.01%
2019/08/29	9	50.82	0	0.00	50.80	9	7,929	0.11%
2019/08/28	11	51.12	4	50.80	50.60	7	7,921	0.09%
2019/08/26	0	0.00	9	51.66	51.30	-9	7,858	-0.11%
2019/08/22	7	54.70	0	0.00	54.90	7	7,731	0.09%
2019/08/21	10	54.43	1	54.60	54.20	9	7,650	0.12%
2019/08/20	1	55.00	1	55.30	55.00	0	7,684	0.00%
2019/08/19	4	55.55	2	55.80	55.20	2	7,690	0.03%
2019/08/16	3	54.53	2	53.25	53.20	1	7,605	0.01%
2019/08/15	1	53.80	1	54.20	53.90	0	7,544	0.00%
2019/08/14	3	54.83	9	54.53	54.60	-6	7,517	-0.08%
2019/08/13	4	54.85	6	53.80	53.10	-2	7,466	-0.03%
2019/08/12	11	54.46	15	55.34	54.40	-4	7,543	-0.05%
2019/08/08	7	55.56	12	55.41	56.50	-5	7,500	-0.07%
2019/08/07	9	53.42	2	53.35	52.80	7	7,291	0.10%
2019/08/06	2	52.90	10	52.60	53.80	-8	7,271	-0.11%
2019/08/05	8	52.63	2	52.00	50.70	6	7,113	0.08%
2019/08/02	3	53.00	37	53.76	52.70	-34	7,225	-0.47%
2019/08/01	8	52.31	3	52.53	53.00	5	7,491	0.07%
2019/07/31	2	51.90	55	51.50	51.60	-53	7,711	-0.69%
2019/07/30	11	51.08	2	51.20	51.50	9	7,891	0.11%
2019/07/29	4	49.71	2	50.20	50.50	2	7,944	0.03%
2019/07/26	1	49.60	0	0.00	49.60	1	8,083	0.01%
2019/07/24	6	49.40	0	0.00	49.40	6	8,324	0.07%
2019/07/23	55	50.29	2	50.00	49.80	53	8,400	0.63%
2019/07/22	13	50.80	12	49.54	50.70	1	8,389	0.01%
2019/07/19	31	49.56	1	49.55	49.50	30	8,400	0.36%
2019/07/18	1	49.05	4	49.48	49.00	-3	8,547	-0.04%
2019/07/17	10	50.08	0	0.00	50.10	10	8,531	0.12%
2019/07/15	2	52.10	1	52.40	51.90	1	8,616	0.01%
2019/07/12	6	51.23	2	51.65	51.50	4	8,738	0.05%
2019/07/11	3	49.95	1	50.40	50.70	2	8,819	0.02%
2019/07/10	11	50.54	0	0.00	50.20	11	9,016	0.12%
2019/07/08	1	50.00	0	0.00	50.60	1	10,127	0.01%
2019/07/05	1	51.50	0	0.00	51.70	1	10,138	0.01%
2019/07/03	6	51.97	5	52.20	51.70	1	10,261	0.01%
2019/07/02	6	54.40	1	54.50	54.30	5	10,153	0.05%
2019/07/01	2	55.70	7	55.40	55.50	-5	10,229	-0.05%
2019/06/28	0	0.00	2	54.20	54.60	-2	10,178	-0.02%
2019/06/27	7	54.70	3	54.30	53.70	4	10,264	0.04%
2019/06/26	1	54.10	1	54.00	54.00	0	10,310	0.00%
2019/06/25	1	53.40	0	0.00	54.10	1	10,371	0.01%
2019/06/24	1	53.20	1	53.60	54.30	0	10,411	0.00%
2019/06/21	3	54.00	7	53.30	53.10	-4	10,404	-0.04%
2019/06/20	4	54.50	3	54.37	54.30	1	10,366	0.01%
2019/06/19	4	53.78	2	53.70	53.40	2	10,343	0.02%
2019/06/17	4	54.35	7	52.70	52.70	-3	10,162	-0.03%
2019/06/14	3	55.40	21	54.77	55.00	-18	10,109	-0.18%
2019/06/13	14	55.32	7	56.34	54.90	7	10,050	0.07%
2019/06/12	6	54.22	1	54.20	54.00	5	9,826	0.05%
2019/06/11	0	0.00	5	53.36	53.10	-5	9,808	-0.05%
2019/06/10	21	52.60	3	53.10	52.60	18	9,740	0.18%
2019/06/06	12	52.15	8	52.24	52.70	4	9,728	0.04%
2019/06/05	0	0.00	1	49.75	51.70	-1	9,543	-0.01%
2019/06/04	30	47.40	30	48.75	48.40	0	9,438	0.00%
2019/05/31	3	47.87	3	48.05	48.20	0	9,800	0.00%
2019/05/30	0	0.00	1	47.35	47.45	-1	9,783	-0.01%
2019/05/29	3	47.13	1	47.50	47.50	2	9,802	0.02%
2019/05/28	1	46.40	0	0.00	47.30	1	9,865	0.01%
2019/05/27	0	0.00	1	45.60	45.60	-1	9,886	-0.01%
2019/05/23	4	46.83	4	46.60	46.25	0	9,818	0.00%
2019/05/22	0	0.00	1	48.95	48.95	-1	9,878	-0.01%
2019/05/21	1	49.95	0	0.00	49.75	1	9,976	0.01%
2019/05/17	4	51.53	3	51.13	49.55	1	9,982	0.01%
2019/05/16	1	51.90	2	52.45	51.70	-1	9,904	-0.01%
2019/05/15	4	52.03	5	51.30	51.60	-1	9,874	-0.01%
2019/05/13	0	0.00	5	49.85	50.00	-5	10,008	-0.05%
2019/05/10	7	50.93	7	51.30	50.00	0	10,404	0.00%
2019/05/09	6	52.43	5	52.68	50.50	1	10,496	0.01%
2019/05/08	3	53.63	4	53.90	55.00	-1	10,425	-0.01%
2019/05/07	2	52.35	0	0.00	53.70	2	10,216	0.02%
2019/05/06	10	50.50	10	50.21	50.00	0	10,111	0.00%
2019/05/03	1	51.90	11	50.80	51.70	-10	10,062	-0.10%
2019/05/02	0	0.00	5	51.20	50.70	-5	10,037	-0.05%
2019/04/26	0	0.00	2	48.50	48.50	-2	10,085	-0.02%
2019/04/24	5	49.20	0	0.00	49.00	5	10,513	0.05%
2019/04/22	12	49.95	1	49.70	49.70	11	11,100	0.10%
2019/04/19	2	50.35	0	0.00	50.40	2	11,010	0.02%
2019/04/18	2	51.15	4	51.20	50.00	-2	10,844	-0.02%
2019/04/17	6	50.73	3	50.93	52.00	3	10,676	0.03%
2019/04/16	18	50.86	11	51.62	50.70	7	10,536	0.07%
2019/04/15	9	50.21	124	49.49	51.00	-115	10,281	-1.12%	大賣/鉅額交易
2019/04/12	78	48.13	67	48.85	46.45	11	9,716	0.11%
2019/04/11	4	46.95	29	46.63	46.95	-25	9,029	-0.28%
2019/04/10	0	0.00	40	46.00	45.75	-40	8,884	-0.45%
2019/04/09	1	46.25	1	45.50	45.45	0	8,873	0.00%
2019/04/03	4	44.63	2	44.45	44.70	2	8,714	0.02%
2019/04/02	1	44.50	50	44.01	43.85	-49	8,645	-0.57%
2019/04/01	6	44.84	4	44.99	44.00	2	8,611	0.02%
2019/03/29	37	43.80	5	43.37	43.85	32	8,466	0.38%
2019/03/28	12	42.20	2	42.60	41.80	10	8,339	0.12%
2019/03/27	3	41.90	21	42.18	42.15	-18	8,292	-0.22%
2019/03/26	2	41.85	0	0.00	41.40	2	8,246	0.02%
2019/03/25	0	0.00	1	40.60	40.80	-1	8,317	-0.01%
2019/03/22	4	41.91	2	41.40	41.20	2	8,334	0.02%
2019/03/21	0	0.00	1	41.55	42.00	-1	8,383	-0.01%
2019/03/20	1	41.65	0	0.00	41.10	1	8,350	0.01%
2019/03/18	0	0.00	2	40.60	40.40	-2	8,292	-0.02%
2019/03/15	5	41.75	13	41.45	41.15	-8	8,266	-0.10%
2019/03/14	4	41.48	0	0.00	41.90	4	8,256	0.05%
2019/03/13	4	40.75	0	0.00	40.80	4	8,263	0.05%
2019/03/12	0	40.85	0	0.00	40.45	0	8,221	0.00%
2019/03/11	0	0.00	20	41.75	41.35	-20	8,174	-0.24%
2019/03/08	2	41.75	0	0.00	41.45	2	8,280	0.02%
2019/03/07	0	0.00	1	43.30	42.65	-1	8,253	-0.01%
2019/03/06	12	45.37	18	44.91	43.70	-6	8,223	-0.07%
2019/03/04	5	44.31	4	44.35	44.40	1	8,107	0.01%
2019/02/27	27	43.21	0	0.00	44.30	27	8,141	0.33%
2019/02/25	11	43.45	0	0.00	44.45	11	8,177	0.13%
2019/02/22	5	43.40	7	43.45	43.40	-2	8,166	-0.02%
2019/02/21	43	45.25	7	45.54	44.40	36	8,278	0.43%
2019/02/20	7	44.48	7	43.84	45.00	0	8,215	0.00%
2019/02/19	2	44.28	1	44.30	44.20	1	8,137	0.01%
2019/02/18	20	44.78	0	0.00	44.15	20	8,149	0.25%
2019/02/15	11	44.76	6	43.97	44.30	5	8,216	0.06%
2019/02/14	105	45.27	6	45.25	45.10	99	8,225	1.20%	大買/
2019/02/13	15	46.38	15	45.88	45.25	0	8,184	0.00%
2019/02/12	8	47.49	9	47.27	46.95	-1	8,142	-0.01%
2019/02/11	10	46.44	19	46.22	48.05	-9	8,166	-0.11%
2019/01/30	5	41.70	13	43.15	43.70	-8	7,777	-0.10%
2019/01/29	15	41.29	6	42.03	40.65	9	7,542	0.12%
2019/01/28	5	41.95	10	41.60	41.10	-5	7,297	-0.07%
2019/01/25	15	41.05	16	41.36	40.80	-1	7,166	-0.01%
2019/01/24	3	40.95	7	40.79	41.25	-4	7,083	-0.06%
2019/01/23	5	39.72	6	40.96	41.00	-1	6,996	-0.01%
2019/01/22	5	40.98	1	39.65	39.65	4	6,839	0.06%
2019/01/21	15	41.78	2	41.80	40.30	13	6,699	0.19%
2019/01/18	15	40.69	9	40.51	41.35	6	6,564	0.09%
2019/01/17	9	41.68	12	41.23	40.55	-3	6,416	-0.05%
2019/01/16	11	40.27	11	40.46	41.15	0	6,188	0.00%
2019/01/15	23	38.58	10	39.03	39.60	13	5,890	0.22%
2019/01/14	2	36.93	1	36.45	38.20	1	5,445	0.02%
2018/12/28	0	0.00	1	34.55	34.55	-1	5,266	-0.02%
2018/12/21	0	0.00	4	35.49	35.50	-4	5,693	-0.07%
2018/12/19	1	35.40	0	0.00	35.20	1	5,620	0.02%
2018/12/18	1	35.90	0	0.00	35.25	1	5,647	0.02%
2018/12/17	0	0.00	3	35.15	35.65	-3	5,602	-0.05%
2018/12/14	0	0.00	1	35.50	35.50	-1	5,722	-0.02%
2018/12/13	1	35.20	1	35.00	35.00	0	5,708	0.00%
2018/12/12	0	0.00	1	34.30	34.80	-1	5,750	-0.02%
2018/12/11	1	34.70	0	0.00	34.25	1	5,785	0.02%
2018/12/10	0	0.00	3	33.47	34.30	-3	5,869	-0.05%
2018/12/07	10	34.20	12	34.05	34.30	-2	5,914	-0.03%
2018/12/05	12	35.14	10	35.05	35.40	2	5,959	0.03%
2018/12/04	15	35.82	25	35.48	35.40	-10	6,055	-0.17%
2018/12/03	14	36.77	3	36.50	36.35	11	6,100	0.18%
2018/11/30	3	35.53	12	35.63	35.50	-9	6,288	-0.14%
2018/11/29	10	35.45	0	0.00	34.90	10	6,381	0.16%
2018/11/28	8	35.79	3	35.90	35.60	5	6,722	0.07%
2018/11/27	14	34.76	20	34.83	35.35	-6	6,715	-0.09%
2018/11/26	10	34.40	13	33.72	34.55	-3	6,769	-0.04%
2018/11/23	10	33.60	2	33.50	33.10	8	6,853	0.12%
2018/11/22	0	0.00	10	34.30	33.10	-10	6,997	-0.14%
2018/11/21	10	34.90	0	0.00	34.60	10	7,287	0.14%
2018/11/20	5	35.04	16	35.35	34.50	-11	7,661	-0.14%
2018/11/19	10	34.90	13	35.15	35.25	-3	7,658	-0.04%
2018/11/15	27	34.87	10	35.20	34.90	17	7,771	0.22%
2018/11/14	20	34.39	29	34.62	34.75	-9	7,837	-0.11%
2018/11/13	1	34.00	1	34.15	34.25	0	7,727	0.00%
2018/11/09	0	0.00	1	32.30	33.20	-1	7,615	-0.01%
2018/11/08	24	33.89	25	33.57	32.10	-1	7,626	-0.01%
2018/11/07	12	32.41	5	32.38	33.00	7	7,553	0.09%
2018/11/06	1	32.10	0	0.00	31.95	1	7,623	0.01%
2018/11/05	0	0.00	1	32.10	32.40	-1	7,638	-0.01%
2018/11/02	0	0.00	10	30.65	31.20	-10	7,608	-0.13%
2018/11/01	13	30.43	13	30.53	30.65	0	7,783	0.00%
2018/10/31	11	29.50	0	0.00	29.50	11	7,845	0.14%
2018/10/30	14	27.89	14	27.91	28.30	0	7,902	0.00%
2018/10/29	0	0.00	10	28.42	27.70	-10	8,102	-0.12%
2018/10/26	10	28.60	0	0.00	28.25	10	8,217	0.12%
2018/10/25	2	29.30	1	29.35	29.00	1	8,398	0.01%
2018/10/24	15	29.19	15	30.15	30.10	0	8,476	0.00%
2018/10/22	0	0.00	10	29.60	30.55	-10	8,882	-0.11%
2018/10/19	11	29.30	10	28.80	29.60	1	9,313	0.01%
2018/10/18	10	29.80	0	0.00	29.75	10	9,394	0.11%
2018/10/17	2	29.68	2	29.63	29.65	0	9,724	0.00%
2018/10/16	3	29.28	3	29.10	28.85	0	9,755	0.00%
2018/10/15	1	27.65	1	27.60	28.40	0	9,824	0.00%
2018/10/12	3	26.77	3	26.73	27.80	0	9,868	0.00%
2018/10/11	10	26.40	0	0.00	26.00	10	9,927	0.10%
2018/10/09	0	0.00	10	28.60	28.80	-10	10,178	-0.10%
2018/10/03	11	32.60	11	32.30	32.00	0	10,902	0.00%
2018/10/01	6	30.20	6	30.68	30.95	0	10,962	0.00%
2018/09/27	0	0.00	1	32.00	32.25	-1	10,989	-0.01%
2018/09/26	1	32.20	1	32.40	32.10	0	11,010	0.00%
2018/09/25	2	31.60	1	32.05	32.15	1	11,008	0.01%
2018/09/21	1	31.60	2	31.68	31.45	-1	10,954	-0.01%
2018/09/20	3	31.00	3	31.38	30.85	0	10,881	0.00%
2018/09/19	1	33.85	1	32.35	32.25	0	10,713	0.00%
2018/09/17	6	33.87	10	33.10	33.15	-4	10,586	-0.04%
2018/09/14	6	34.14	1	34.25	34.25	5	10,591	0.05%
2018/09/10	1	32.90	1	34.70	33.00	0	10,218	0.00%
2018/09/07	0	0.00	1	34.60	34.60	-1	10,088	-0.01%
2018/09/06	15	34.83	33	35.62	35.00	-18	10,124	-0.18%
2018/09/05	1	35.15	0	0.00	34.70	1	9,826	0.01%
2018/09/04	27	34.97	7	34.21	34.10	20	9,652	0.21%
2018/09/03	7	36.70	7	36.19	36.70	0	9,251	0.00%
2018/08/31	1	36.70	9	36.68	36.60	-8	9,128	-0.09%
2018/08/30	8	36.55	11	36.77	36.70	-3	8,975	-0.03%
2018/08/29	10	36.99	4	37.18	37.35	6	8,820	0.07%
2018/08/28	7	35.75	13	36.35	36.70	-6	8,635	-0.07%
2018/08/27	16	35.37	17	34.14	35.30	-1	8,230	-0.01%
2018/08/24	7	32.69	6	32.83	33.10	1	7,915	0.01%
2018/08/23	7	32.96	0	0.00	32.35	7	7,920	0.09%
2018/08/22	5	31.60	5	31.90	32.25	0	7,714	0.00%
2018/08/20	0	0.00	0.4	30.20	30.30	-0.4	7,477	-0.01%
2018/08/16	0	0.00	2	30.20	30.10	-2	7,415	-0.03%
2018/08/15	2	30.10	0	0.00	29.85	2	7,407	0.03%
2018/08/14	3	30.35	0	0.00	29.65	3	7,324	0.04%
2018/08/13	0	0.00	6	30.20	30.75	-6	7,189	-0.08%
2018/08/10	6	32.30	0	0.00	31.80	6	7,032	0.09%
2018/08/09	0	0.00	2	31.50	31.90	-2	6,961	-0.03%
2018/08/08	2	32.55	12	32.93	31.75	-10	6,907	-0.14%
2018/08/07	10	32.40	0	0.00	32.65	10	6,787	0.15%
2018/08/06	1	31.60	1	31.95	31.80	0	6,687	0.00%
2018/08/03	0	0.00	1	32.55	32.20	-1	6,627	-0.02%
2018/08/02	11	32.15	13	32.33	32.30	-2	6,498	-0.03%
2018/08/01	5	32.76	14	32.90	31.85	-9	6,373	-0.14%
2018/07/30	11	32.56	2	32.68	32.40	9	6,110	0.15%
2018/07/27	3	31.70	4	31.56	32.00	-1	5,970	-0.02%
2018/07/26	5	31.32	4	31.09	31.00	1	5,694	0.02%
2018/07/25	1	29.70	0	0.00	29.25	1	5,245	0.02%
2018/07/24	5	29.15	1	28.90	29.30	4	5,128	0.08%
2018/07/19	0	0.00	1	28.35	28.45	-1	4,688	-0.02%
2018/07/17	2	28.90	0	0.00	28.65	2	4,508	0.04%
2018/07/16	0	0.00	116	29.17	28.10	-116	4,143	-2.80%	大賣/鉅額交易
2018/07/12	2	26.78	2	26.93	27.75	0	3,424	0.00%
2018/07/11	2	25.48	7	25.30	25.25	-5	3,103	-0.16%
2018/07/10	6	25.07	6	25.33	24.90	0	3,074	0.00%
2018/07/09	6	25.79	12	25.79	25.15	-6	2,996	-0.20%
2018/07/06	0	0.00	1	25.00	25.35	-1	2,827	-0.04%
2018/07/05	0	0.00	1	24.00	23.10	-1	2,615	-0.04%
2018/07/02	0	0.00	1	22.85	22.70	-1	2,489	-0.04%
2018/06/29	0	0.00	3	23.20	22.85	-3	2,471	-0.12%
2018/06/28	0	0.00	1	23.00	22.75	-1	2,461	-0.04%
2018/06/27	3	23.40	0	0.00	23.25	3	2,444	0.12%
2018/06/26	0	0.00	5	23.66	23.60	-5	2,427	-0.21%
2018/06/25	13	23.70	12	23.83	23.35	1	2,387	0.04%
2018/06/15	5	23.30	0	0.00	23.50	5	2,256	0.22%
2018/06/14	2	23.95	2	24.50	23.60	0	2,236	0.00%
2018/06/12	0	0.00	7	23.35	23.25	-7	2,014	-0.35%
2018/06/06	1	23.80	5	23.95	24.10	-4	1,969	-0.20%
2018/06/05	4	23.90	0	0.00	23.85	4	1,935	0.21%
2018/06/04	1	24.00	0	0.00	23.60	1	1,887	0.05%
2018/06/01	17	23.78	0	0.00	23.50	17	1,842	0.92%
2018/05/31	0	0.00	8	21.70	23.65	-8	1,706	-0.47%
2018/05/25	11	21.87	0	0.00	21.90	11	1,443	0.76%
2018/05/10	0	0.00	27	23.15	22.25	-27	1,100	-2.45%
2018/05/08	0	0.00	1	22.00	21.90	-1	981	-0.10%
2018/05/02	2	21.90	0	0.00	22.25	2	828	0.24%
2018/04/03	0	0.00	1	18.90	18.95	-1	598	-0.17%
2018/03/22	1	19.80	0	0.00	19.50	1	619	0.16%
2018/03/14	0	0.00	10	20.65	20.65	-10	594	-1.68%
2018/03/13	10	18.80	0	0.00	18.80	10	560	1.78%
2018/01/24	0	0.00	2	21.70	21.80	-2	755	-0.26%
2018/01/23	0	0.00	1	21.80	21.60	-1	757	-0.13%
2018/01/19	0	0.00	1	22.05	21.95	-1	758	-0.13%
2018/01/18	1	22.35	0	0.00	22.10	1	759	0.13%
2018/01/16	0	0.00	2	22.08	22.10	-2	759	-0.26%
2018/01/10	1	21.25	1	21.20	21.20	0	759	0.00%
2018/01/09	6	22.08	0	0.00	22.00	6	746	0.80%
2018/01/08	4	22.40	0	0.00	22.40	4	738	0.54%
2018/01/05	7	21.87	4	21.89	21.85	3	714	0.42%
2018/01/03	11	20.93	1	21.10	20.95	10	689	1.45%