泰鼎-KY (4927)-第一金-中山券商分點個股進出

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
38.25
漲跌
▼0.60
漲幅
-1.54%
成交量
797張
產業
上市電子零組件類股
489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－第一金-中山券商分點個股進出

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

第一金-中山券商分點個股進出
第一金-中山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
2024/12/05	2	41.00	2	40.00	39.95	0	2,574	0.00%
2024/12/03	0	0.00	1	40.25	40.25	-1	2,481	-0.04%
2024/11/27	2	42.70	2	42.48	41.40	0	2,106	0.00%
2024/11/12	1	39.85	2	40.13	39.85	-1	1,748	-0.06%
2024/11/06	0	0.00	1	41.60	40.25	-1	1,702	-0.06%
2024/10/28	0	0.00	49	46.84	45.45	-49	1,734	-2.83%
2024/10/24	0	0.00	7	47.79	47.75	-7	1,661	-0.42%
2024/10/16	0	0.00	10	53.90	53.60	-10	1,599	-0.63%
2024/09/13	0	0.00	3	58.00	58.10	-3	1,768	-0.17%
2024/09/05	0	0.00	1	56.60	55.40	-1	1,732	-0.06%
2024/08/30	1	59.90	1	59.00	59.70	0	1,692	0.00%
2024/08/27	2	56.25	0	0.00	57.10	2	1,702	0.12%
2024/08/26	1	56.90	0	0.00	57.10	1	1,688	0.06%
2024/08/05	1	46.80	0	0.00	46.95	1	1,465	0.07%
2024/08/01	0	0.00	1	54.70	55.50	-1	1,364	-0.07%
2024/07/30	2	53.15	0	0.00	53.90	2	1,346	0.15%
2024/07/29	1	52.00	0	0.00	52.60	1	1,333	0.07%
2024/07/16	1	53.80	0	0.00	54.70	1	1,258	0.08%
2024/07/15	6	54.92	2	56.20	54.90	4	1,186	0.34%
2024/07/05	0	0.00	5	38.90	39.05	-5	756	-0.66%
2024/06/18	2	38.30	0	0.00	38.20	2	753	0.27%
2024/06/06	1	39.00	0	0.00	39.00	1	798	0.13%
2024/06/04	1	40.60	0	0.00	40.65	1	796	0.13%
2024/06/03	3	41.90	0	0.00	41.20	3	800	0.37%
2024/05/29	1	40.45	0	0.00	40.30	1	777	0.13%
2024/05/27	2	40.20	0	0.00	40.50	2	797	0.25%
2024/05/16	0	0.00	19	41.50	41.50	-19	748	-2.54%
2024/05/13	0	0.00	1	40.95	40.75	-1	749	-0.13%
2024/04/19	0	0.00	20	37.72	38.40	-20	681	-2.94%
2024/03/27	0	40.80	0	0.00	40.60	0	552	0.00%
2024/03/12	1	42.10	0	0.00	42.15	1	426	0.23%
2024/03/06	0	0.00	14	42.95	43.75	-14	336	-4.16%
2024/03/05	0	0.00	122	42.94	42.90	-122	301	-40.50%	大賣/鉅額交易
2024/03/01	1	45.85	0	0.00	45.45	1	258	0.39%
2024/02/16	10	49.80	0	0.00	49.90	10	221	4.51%
2024/01/31	2	47.50	0	0.00	47.40	2	214	0.93%
2023/12/11	0	0.00	12	50.30	50.40	-12	483	-2.48%
2023/11/24	1	50.10	0	0.00	50.10	1	653	0.15%
2023/11/10	1	46.10	0	0.00	46.55	1	678	0.15%
2023/11/03	0	0.00	1	48.00	48.60	-1	745	-0.13%
2023/11/01	3	46.20	0	0.00	45.60	3	760	0.39%
2023/10/12	1	53.50	0	0.00	53.50	1	821	0.12%
2023/10/06	1	53.00	0	0.00	52.70	1	861	0.12%
2023/10/02	0	0.00	1	57.70	57.80	-1	890	-0.11%
2023/09/28	0	0.00	1	56.00	56.30	-1	946	-0.11%
2023/09/27	1	55.00	0	0.00	55.00	1	1,018	0.10%
2023/09/13	1	55.10	0	0.00	55.20	1	1,181	0.08%
2023/09/08	1	55.80	0	0.00	56.60	1	1,201	0.08%
2023/09/07	36	57.30	0	0.00	56.10	36	1,204	2.99%
2023/09/06	4	57.00	30	58.10	57.00	-26	1,200	-2.17%
2023/09/04	0	0.00	3	58.97	58.80	-3	1,174	-0.26%
2023/09/01	0	0.00	9	57.84	57.70	-9	1,180	-0.76%
2023/08/31	30	57.32	0	0.00	57.10	30	1,245	2.41%
2023/08/17	1	52.30	0	0.00	52.80	1	1,397	0.07%
2023/08/16	6	52.38	0	0.00	52.30	6	1,453	0.41%
2023/08/15	3	52.67	0	0.00	52.70	3	1,466	0.20%
2023/08/14	3	54.97	0	0.00	54.60	3	1,451	0.21%
2023/08/08	0	0.00	1	62.00	62.10	-1	1,469	-0.07%
2023/08/07	1	59.00	0	0.00	61.00	1	1,463	0.07%
2023/08/04	0	0.00	13	57.85	57.70	-13	1,453	-0.89%
2023/08/02	2	58.60	0	0.00	58.20	2	1,450	0.14%
2023/07/26	1	62.30	0	0.00	61.90	1	1,431	0.07%
2023/07/19	0	0.00	5	65.22	63.90	-5	1,450	-0.34%
2023/07/13	0	0.00	5	67.42	67.10	-5	1,439	-0.35%
2023/07/06	1	63.10	2	66.00	65.80	-1	1,633	-0.06%
2023/07/04	0	0.00	2	70.10	70.20	-2	1,531	-0.13%
2023/06/29	0	0.00	6	60.90	61.20	-6	1,386	-0.43%
2023/06/27	1	59.60	5	60.34	59.60	-4	1,384	-0.29%
2023/06/20	19	60.77	0	0.00	60.80	19	1,387	1.37%
2023/06/15	0	0.00	3	63.13	63.10	-3	1,374	-0.22%
2023/06/12	0	0.00	6	64.08	64.20	-6	1,356	-0.44%
2023/06/07	13	63.95	0	0.00	64.70	13	1,344	0.97%
2023/06/06	5	65.90	8	64.31	64.80	-3	1,326	-0.23%
2023/06/05	3	63.80	13	63.12	63.80	-10	1,275	-0.78%
2023/06/02	8	61.85	1	62.20	61.70	7	1,245	0.56%
2023/06/01	19	62.54	2	62.25	62.20	17	1,257	1.35%
2023/05/31	13	62.75	8	63.19	63.00	5	1,256	0.40%
2023/05/26	0	0.00	3	61.60	60.80	-3	1,213	-0.25%
2023/05/25	0	0.00	4	61.80	61.30	-4	1,216	-0.33%
2023/05/24	0	0.00	18	60.99	61.50	-18	1,235	-1.46%
2023/05/23	1	60.40	0	0.00	61.40	1	1,262	0.08%
2023/05/22	25	61.42	5	61.30	61.50	20	1,318	1.52%
2023/05/19	0	0.00	11	59.81	59.60	-11	1,270	-0.87%
2023/05/18	4	59.70	9	59.34	59.10	-5	1,261	-0.40%
2023/05/17	20	59.93	2	59.60	59.70	18	1,244	1.45%
2023/05/12	0	0.00	6	55.60	55.50	-6	1,198	-0.50%
2023/05/11	2	55.50	4	55.40	55.10	-2	1,200	-0.17%
2023/04/13	2	62.10	0	0.00	61.50	2	1,151	0.17%
2023/03/16	1	55.70	0	0.00	56.00	1	932	0.11%
2023/03/14	3	57.13	0	0.00	57.00	3	982	0.31%
2023/03/10	0	0.00	3	60.00	59.00	-3	1,031	-0.29%
2023/03/08	0	0.00	1	61.20	61.20	-1	1,091	-0.09%
2023/02/22	6	62.62	0	0.00	62.30	6	1,384	0.43%
2023/02/21	1	64.00	0	0.00	64.50	1	1,383	0.07%
2023/02/06	0	0.00	1	59.90	59.80	-1	1,853	-0.05%
2022/12/30	1	52.50	0	0.00	53.30	1	2,215	0.05%
2022/12/28	3	53.83	0	0.00	53.60	3	2,268	0.13%
2022/12/23	2	53.80	0	0.00	54.50	2	2,306	0.09%
2022/12/05	0	0.00	1	60.90	61.00	-1	2,535	-0.04%
2022/12/01	1	61.00	0	0.00	60.10	1	2,520	0.04%
2022/11/28	1	60.20	0	0.00	59.30	1	2,579	0.04%
2022/11/25	0	0.00	2	57.30	57.00	-2	2,496	-0.08%
2022/11/24	1	56.50	0	0.00	58.40	1	2,494	0.04%
2022/11/18	1	55.00	0	0.00	55.30	1	2,529	0.04%
2022/11/17	0	0.00	1	55.50	55.90	-1	2,533	-0.04%
2022/11/16	1	55.20	0	0.00	55.20	1	2,568	0.04%
2022/11/15	0	0.00	7	54.70	54.80	-7	2,672	-0.26%
2022/11/14	0	0.00	3	53.70	54.20	-3	2,894	-0.10%
2022/11/11	8	53.73	0	0.00	53.10	8	2,889	0.28%
2022/11/10	3	55.27	0	0.00	55.10	3	2,772	0.11%
2022/11/08	2	54.40	2	55.70	54.40	0	2,707	0.00%
2022/11/03	1	53.00	0	0.00	53.10	1	2,522	0.04%
2022/10/17	0	0.00	0	47.90	49.45	0	2,245	0.00%
2022/10/13	6	47.69	0	0.00	46.25	6	2,233	0.27%
2022/10/11	2	49.10	0	0.00	48.85	2	2,200	0.09%
2022/09/28	2	51.15	1	49.90	49.50	1	2,208	0.05%
2022/09/26	4	52.05	0	0.00	51.30	4	2,288	0.17%
2022/09/23	1	54.50	0	0.00	54.60	1	2,271	0.04%
2022/09/14	1	57.50	0	0.00	58.00	1	2,206	0.05%
2022/08/24	0	0.00	1	58.90	58.90	-1	2,111	-0.05%
2022/08/22	12	62.64	11	63.55	62.80	1	2,037	0.05%
2022/08/19	1	59.70	1	60.20	62.30	0	1,915	0.00%
2022/08/03	1	57.70	0	0.00	56.60	1	1,760	0.06%
2022/08/02	2	57.70	0	0.00	57.70	2	1,791	0.11%
2022/08/01	1	59.60	0	0.00	59.70	1	1,819	0.05%
2022/07/29	0	62.40	0	0.00	61.00	0	1,859	0.00%
2022/07/13	1	59.60	0	0.00	59.00	1	2,314	0.04%
2022/07/11	1	62.30	0	0.00	62.20	1	2,306	0.04%
2022/07/01	4	67.28	1	67.20	65.60	3	2,296	0.13%
2022/06/30	1	70.00	0	0.00	69.30	1	2,309	0.04%
2022/06/23	1	71.40	0	0.00	71.70	1	2,678	0.04%
2022/06/17	2	71.75	0	0.00	74.00	2	3,136	0.06%
2022/06/16	11	75.56	0	0.00	74.50	11	3,133	0.35%
2022/06/15	5	76.78	0	0.00	75.70	5	3,125	0.16%
2022/06/14	0	0.00	1	78.40	78.50	-1	3,095	-0.03%
2022/06/13	6	79.60	0	0.00	79.70	6	3,072	0.20%
2022/06/10	2	83.25	20	83.13	83.20	-18	3,034	-0.59%
2022/06/09	4	84.10	0	0.00	83.90	4	3,029	0.13%
2022/06/08	2	85.65	0	0.00	85.50	2	3,016	0.07%
2022/06/06	9	86.83	0	0.00	86.30	9	3,077	0.29%
2022/05/31	0	90.50	0	0.00	91.20	0	3,297	0.00%
2022/05/30	1	87.20	0	0.00	87.60	1	3,379	0.03%
2022/05/27	2	87.35	1	88.00	87.20	1	3,390	0.03%
2022/05/25	8	88.76	0	0.00	88.60	8	3,438	0.23%
2022/05/24	1	89.00	0	0.00	88.60	1	3,449	0.03%
2022/05/19	11	89.94	0	0.00	91.70	11	3,504	0.31%
2022/05/18	8	94.73	0	0.00	94.00	8	3,484	0.23%
2022/05/17	0	0.00	1	93.80	94.40	-1	3,498	-0.03%
2022/05/13	5	94.00	0	0.00	93.00	5	3,578	0.14%
2022/05/12	3	93.00	0	0.00	92.80	3	3,665	0.08%
2022/05/09	3	97.90	0	0.00	97.20	3	3,928	0.08%
2022/05/06	0	100.00	0	0.00	99.70	0	4,134	0.00%
2022/05/05	8	102.25	0	0.00	104.00	8	4,176	0.19%
2022/05/04	11	100.00	0	0.00	100.00	11	4,157	0.26%
2022/04/25	1	91.00	2	93.45	94.80	-1	4,461	-0.02%
2022/04/22	5	96.86	0	0.00	94.50	5	4,492	0.11%
2022/04/19	0	0.00	1	102.00	102.50	-1	4,680	-0.02%
2022/04/18	1	98.00	0	0.00	99.60	1	4,803	0.02%
2022/04/11	4	97.90	0	0.00	98.80	4	5,549	0.07%
2022/03/30	1	105.50	0	0.00	105.50	1	6,178	0.02%
2022/03/25	1	107.00	1	105.00	104.50	0	6,734	0.00%
2022/03/23	0	0.00	6	103.25	102.50	-6	7,083	-0.08%
2022/03/22	0	0.00	5	102.50	102.50	-5	7,145	-0.07%
2022/03/21	0	0.00	2	97.90	97.50	-2	7,026	-0.03%
2022/03/11	0	0.00	4	94.13	94.60	-4	7,133	-0.06%
2022/03/09	4	90.00	0	0.00	91.80	4	7,342	0.05%
2022/03/08	0	0.00	2	92.30	89.60	-2	7,673	-0.03%
2022/03/07	2	90.00	1	90.90	90.80	1	7,944	0.01%
2022/03/04	7	93.36	0	0.00	92.30	7	8,202	0.09%
2022/03/03	3	96.07	0	0.00	96.00	3	8,209	0.04%
2022/03/02	2	98.80	0	0.00	98.60	2	8,153	0.02%
2022/02/25	1	98.80	2	98.50	99.40	-1	8,214	-0.01%
2022/02/24	1	100.00	0	0.00	100.50	1	8,294	0.01%
2022/02/23	0	0.00	1	102.50	104.00	-1	8,512	-0.01%
2022/02/17	3	106.00	0	0.00	104.00	3	8,972	0.03%
2022/02/15	0	0.00	1	104.50	102.00	-1	9,329	-0.01%
2022/02/14	3	103.17	0	0.00	102.00	3	9,571	0.03%
2022/02/11	1	107.00	1	107.00	107.00	0	9,870	0.00%
2022/02/09	5	106.00	1	103.50	105.50	4	10,128	0.04%
2022/02/08	10	108.50	0	0.00	105.50	10	10,138	0.10%
2022/02/07	2	113.75	0	0.00	117.00	2	10,163	0.02%
2022/01/26	2	113.50	2	116.50	113.50	0	10,170	0.00%
2022/01/25	2	116.50	1	119.00	115.00	1	10,232	0.01%
2022/01/24	2	118.50	1	120.00	119.00	1	10,245	0.01%
2022/01/21	3	121.17	0	0.00	121.00	3	10,262	0.03%
2022/01/20	1	123.00	0	0.00	125.50	1	10,259	0.01%
2022/01/19	2	123.25	1	124.50	124.50	1	10,282	0.01%
2022/01/18	4	126.63	2	125.25	123.00	2	10,409	0.02%
2022/01/17	1	124.00	1	125.00	127.50	0	10,437	0.00%
2022/01/14	2	119.75	6	126.00	126.00	-4	10,538	-0.04%
2022/01/13	7	121.29	0	0.00	122.50	7	10,540	0.07%
2022/01/12	6	125.92	1	130.00	126.50	5	10,553	0.05%
2022/01/11	2	127.75	5	132.60	129.00	-3	10,539	-0.03%
2022/01/07	3	131.67	0	0.00	125.00	3	10,675	0.03%
2022/01/06	0	0.00	2	131.00	137.00	-2	10,737	-0.02%
2022/01/05	2	128.00	2	127.50	128.50	0	10,568	0.00%
2022/01/04	4	132.75	2.1	133.37	132.50	1.9	10,402	0.02%
2022/01/03	3.1	133.07	3	134.17	134.50	0.1	10,361	0.00%
2021/12/30	1	128.00	1	129.00	130.50	0	10,330	0.00%
2021/12/29	1	124.50	1	126.00	129.00	0	10,231	0.00%
2021/12/28	1	124.00	4	127.00	127.00	-3	10,118	-0.03%
2021/12/27	1	120.00	0	0.00	124.00	1	10,047	0.01%
2021/12/24	5	125.70	1	123.50	123.00	4	10,005	0.04%
2021/12/23	2	121.25	24	124.38	129.00	-22	9,825	-0.22%
2021/12/22	2	119.50	1	120.00	117.50	1	9,611	0.01%
2021/12/21	1	113.00	2	114.50	118.00	-1	9,542	-0.01%
2021/12/20	1	109.50	1	118.50	114.00	0	9,781	0.00%
2021/12/17	0	0.00	16.1	104.02	108.00	-16.1	9,552	-0.17%
2021/12/16	1	99.70	3	102.00	102.50	-2	9,333	-0.02%
2021/12/14	1	94.20	1	95.20	94.20	0	9,242	0.00%
2021/12/13	0	0.00	30	95.78	95.20	-30	9,303	-0.32%
2021/12/10	2	93.75	30	95.95	95.10	-28	9,540	-0.29%
2021/12/09	0	0.00	1	96.60	95.00	-1	9,626	-0.01%
2021/12/07	8	94.35	1	93.90	93.60	7	10,136	0.07%
2021/12/03	12	96.09	0	0.00	96.30	12	10,554	0.11%
2021/12/02	7	96.33	6	99.98	98.30	1	10,616	0.01%
2021/12/01	9.1	104.43	0	0.00	103.00	9.1	10,358	0.09%
2021/11/30	8	109.31	5	109.91	114.00	3	10,353	0.03%
2021/11/29	2	99.25	3	101.83	104.00	-1	10,326	-0.01%
2021/11/26	6	100.37	7	101.28	101.50	-1	10,376	-0.01%
2021/11/25	3	100.80	1	102.50	100.00	2	10,365	0.02%
2021/11/24	4	100.00	7	102.00	101.50	-3	10,336	-0.03%
2021/11/23	9	101.39	7	99.14	99.00	2	10,249	0.02%
2021/11/22	10	104.60	11	106.73	102.50	-1	10,121	-0.01%
2021/11/19	1	103.00	5	107.00	103.00	-4	9,883	-0.04%
2021/11/18	1	101.00	1	103.00	103.00	0	9,661	0.00%
2021/11/17	0	0.00	12	101.42	103.00	-12	9,585	-0.13%
2021/11/16	7	98.94	0	0.00	100.50	7	9,481	0.07%
2021/11/15	4	103.25	4	103.50	103.50	0	9,310	0.00%
2021/11/12	1	100.00	2	100.01	98.90	-1	9,148	-0.01%
2021/11/11	10	100.00	2	97.70	101.50	8	8,880	0.09%
2021/11/10	16	92.00	6	92.97	92.30	10	8,609	0.12%
2021/11/09	1	91.10	6	91.75	93.60	-5	8,228	-0.06%
2021/11/08	2	84.30	2	84.85	85.10	0	7,972	0.00%
2021/11/05	4	83.25	3	84.30	85.00	1	7,842	0.01%
2021/11/04	11	82.63	7	84.31	84.80	4	7,630	0.05%
2021/11/03	0	0.00	21	79.98	79.90	-21	7,371	-0.28%
2021/11/02	32	77.83	0	0.00	76.30	32	7,284	0.44%
2021/11/01	1	78.60	2	80.00	80.00	-1	7,196	-0.01%
2021/10/29	0	0.00	2	78.00	78.00	-2	7,122	-0.03%
2021/10/28	1	74.00	0	0.00	74.40	1	7,055	0.01%
2021/10/26	4	76.70	1	75.00	75.10	3	6,952	0.04%
2021/10/25	4	78.63	1	78.00	77.50	3	6,781	0.04%
2021/10/22	0	0.00	1	81.00	80.80	-1	6,653	-0.02%
2021/10/19	10	77.68	0	0.00	78.50	10	6,208	0.16%
2021/10/18	1	75.20	8	76.23	77.30	-7	6,132	-0.11%
2021/10/15	11	75.80	1	75.90	76.00	10	6,050	0.17%
2021/10/13	0	0.00	1	72.00	70.80	-1	5,597	-0.02%
2021/10/07	0	0.00	7	70.77	70.80	-7	5,641	-0.12%
2021/10/05	0	65.90	0	0.00	68.70	0	5,539	0.00%
2021/10/04	0	66.50	0	0.00	65.00	0	5,466	0.00%
2021/10/01	1	65.40	0	0.00	65.10	1	5,413	0.02%
2021/09/30	5	70.00	0	0.00	68.00	5	5,326	0.09%
2021/09/29	1	70.00	0	0.00	69.50	1	5,269	0.02%
2021/09/28	0	0.00	5	71.90	72.60	-5	5,202	-0.10%
2021/09/27	10	72.93	6.1	74.84	73.10	3.9	5,041	0.08%
2021/09/24	0	71.20	5	70.62	71.30	-5	4,553	-0.11%
2021/09/23	1	68.80	0	0.00	69.00	1	4,403	0.02%
2021/09/22	6	68.07	1	69.50	68.30	5	4,354	0.11%
2021/09/17	0	0.00	2	68.80	68.70	-2	4,283	-0.05%
2021/09/16	4	67.78	0	0.00	67.00	4	4,227	0.09%
2021/09/15	6	66.90	6	68.97	68.90	0	4,143	0.00%
2021/09/14	1	71.10	1	70.60	70.30	0	3,902	0.00%
2021/09/10	10	73.02	14	72.97	73.10	-4	3,676	-0.11%
2021/09/09	0	0.00	87	70.17	71.50	-87	3,227	-2.70%
2021/09/08	2	68.40	1	65.30	66.80	1	2,827	0.04%
2021/09/07	3	67.73	50	69.99	69.90	-47	2,656	-1.77%
2021/09/06	1	69.10	0	0.00	68.40	1	2,407	0.04%
2021/09/03	4.1	70.09	8	69.31	70.50	-3.9	2,298	-0.17%
2021/09/02	6	68.60	91	67.91	68.60	-85	1,979	-4.30%
2021/09/01	3	63.97	3	64.87	65.80	0	1,608	0.00%
2021/08/31	1	61.30	3	60.50	62.00	-2	1,458	-0.14%
2021/08/30	0	0.00	4	60.10	60.10	-4	1,421	-0.28%
2021/08/26	0	0.00	2	59.30	59.50	-2	1,426	-0.14%
2021/08/25	9	59.63	0	0.00	60.70	9	1,433	0.63%
2021/08/20	0	0.00	1	54.50	54.10	-1	1,427	-0.07%
2021/08/16	1	55.00	0	0.00	54.80	1	1,465	0.07%
2021/08/13	6	56.03	0	0.00	55.60	6	1,486	0.40%
2021/08/11	4	57.13	0	0.00	57.30	4	1,563	0.26%
2021/07/21	1	60.80	0	0.00	60.60	1	2,038	0.05%
2021/07/20	2	58.65	0	0.00	58.50	2	2,024	0.10%
2021/07/19	4	60.08	8	59.80	59.80	-4	2,021	-0.20%
2021/07/16	4	63.60	1	63.30	63.60	3	2,038	0.15%
2021/07/15	10	64.96	0	0.00	64.30	10	2,037	0.49%
2021/06/28	0	0.00	1	61.20	61.40	-1	2,236	-0.04%
2021/05/19	3	51.70	0	0.00	51.90	3	2,594	0.12%
2021/05/14	3	49.45	0	0.00	49.50	3	2,540	0.12%
2021/05/13	5	51.74	0	0.00	50.80	5	2,494	0.20%
2021/05/12	16	55.47	0	0.00	55.20	16	2,437	0.66%
2021/05/11	34	61.30	0	0.00	61.30	34	2,407	1.41%
2021/05/10	3	68.00	0	0.00	68.10	3	2,333	0.13%
2021/05/06	0	0.00	2	68.30	67.90	-2	2,357	-0.08%
2021/05/03	3	65.70	0	0.00	65.20	3	2,493	0.12%
2021/04/28	11	68.41	0	0.00	67.80	11	2,506	0.44%
2021/04/26	0	0.00	1	67.10	67.00	-1	2,471	-0.04%
2021/04/23	2	66.40	0	0.00	67.00	2	2,476	0.08%
2021/04/22	1	66.50	0	0.00	66.80	1	2,524	0.04%
2021/04/21	0	0.00	1	67.50	67.90	-1	2,556	-0.04%
2021/04/16	1	65.50	0	0.00	65.90	1	2,547	0.04%
2021/04/14	9	62.61	0	0.00	62.00	9	2,567	0.35%
2021/04/13	13	64.76	0	0.00	64.30	13	2,516	0.52%
2021/04/07	0	0.00	8	66.65	66.50	-8	2,456	-0.33%
2021/04/06	3	66.80	0	0.00	66.80	3	2,449	0.12%
2021/03/31	1	66.70	2	66.70	66.50	-1	2,469	-0.04%
2021/03/24	1	66.50	0	0.00	66.70	1	2,711	0.04%
2021/03/23	0	0.00	9	66.80	66.70	-9	2,720	-0.33%
2021/03/22	4	66.70	0	0.00	66.80	4	2,734	0.15%
2021/03/19	0	0.00	10	67.37	67.40	-10	2,732	-0.37%
2021/03/16	0	69.00	0	0.00	68.10	0	2,832	0.00%
2021/03/10	0	0.00	2	68.30	67.70	-2	2,882	-0.07%
2021/03/08	1	68.90	0	0.00	67.90	1	2,871	0.03%
2021/03/04	1	68.80	0	0.00	68.20	1	2,914	0.03%
2021/02/18	2	71.30	2	71.00	71.20	0	2,978	0.00%
2021/02/05	0	0.00	1	67.80	68.00	-1	2,993	-0.03%
2021/01/27	1	72.10	0	0.00	71.70	1	3,027	0.03%
2021/01/20	2	68.90	0	0.00	68.50	2	2,870	0.07%
2021/01/15	1	69.70	0	0.00	68.90	1	2,838	0.04%
2021/01/12	2	67.15	0	0.00	66.70	2	2,719	0.07%
2021/01/08	5	67.02	40	67.11	67.50	-35	2,673	-1.31%
2021/01/05	10	69.20	0	0.00	68.60	10	2,611	0.38%
2020/12/29	1	68.50	1	68.50	68.60	0	2,624	0.00%
2020/12/25	4	68.30	0	0.00	68.80	4	2,581	0.15%
2020/12/24	34	70.50	0	0.00	70.20	34	2,571	1.32%
2020/12/22	7	68.10	0	0.00	67.60	7	2,576	0.27%
2020/12/21	10	68.72	1	68.30	68.30	9	2,515	0.36%
2020/12/18	16	70.81	0	0.00	70.50	16	2,586	0.62%
2020/12/17	4	71.30	0	0.00	71.40	4	2,588	0.15%
2020/12/16	3	71.47	0	0.00	72.00	3	2,632	0.11%
2020/12/15	9	71.51	0	0.00	71.60	9	2,710	0.33%
2020/12/14	1	72.00	0	0.00	72.90	1	2,740	0.04%
2020/12/10	17	75.46	0	0.00	74.60	17	2,880	0.59%
2020/12/07	6	77.08	1	77.20	77.30	5	2,949	0.17%
2020/12/04	0	0.00	1	81.20	81.10	-1	2,888	-0.03%
2020/11/23	0	0.00	27	81.37	81.50	-27	2,871	-0.94%
2020/11/19	22	83.87	3	83.50	82.40	19	2,877	0.66%
2020/11/17	1	81.70	10	81.88	81.60	-9	2,822	-0.32%
2020/11/16	1	81.60	1	82.20	81.80	0	2,855	0.00%
2020/11/12	4	78.10	0	0.00	79.00	4	2,857	0.14%
2020/11/11	5	79.54	17	80.00	79.70	-12	2,871	-0.42%
2020/11/06	1	78.40	1	79.00	78.50	0	3,079	0.00%
2020/10/30	0	0.00	1	76.70	74.10	-1	3,595	-0.03%
2020/10/26	1	73.80	0	0.00	72.80	1	3,789	0.03%
2020/10/23	0	0.00	1	73.00	73.30	-1	3,857	-0.03%
2020/10/21	0	0.00	3	72.77	72.90	-3	4,023	-0.07%
2020/10/19	2	70.70	0	0.00	71.00	2	4,236	0.05%
2020/10/16	1	70.40	0	0.00	70.70	1	4,260	0.02%
2020/10/15	2	70.80	0	0.00	70.90	2	4,345	0.05%
2020/10/13	3	71.60	2	71.40	71.70	1	4,480	0.02%
2020/10/12	5	72.00	0	0.00	72.00	5	4,540	0.11%
2020/10/08	4	72.80	0	0.00	73.00	4	4,563	0.09%
2020/10/07	0	0.00	2	73.50	72.90	-2	4,600	-0.04%
2020/10/06	7	73.21	0	0.00	71.70	7	4,641	0.15%
2020/09/29	6	70.83	6	71.60	71.00	0	4,900	0.00%
2020/09/28	3	71.90	3	71.73	72.00	0	4,991	0.00%
2020/09/25	20	72.79	8	74.01	72.40	12	5,108	0.23%
2020/09/23	15	79.59	9	80.26	77.30	6	5,685	0.11%
2020/09/22	1	78.30	1	78.30	78.30	0	5,668	0.00%
2020/09/21	6	77.87	55	78.59	78.30	-49	5,672	-0.86%
2020/09/17	2	78.35	2	77.95	78.10	0	5,617	0.00%
2020/09/16	4	78.00	4	77.78	78.00	0	5,632	0.00%
2020/09/15	23	75.26	16	76.08	77.10	7	5,684	0.12%
2020/09/14	25	74.12	23	74.18	74.20	2	5,814	0.03%
2020/09/11	4	70.70	2	71.30	71.00	2	5,733	0.03%
2020/09/07	2	70.55	1	71.40	70.70	1	6,139	0.02%
2020/09/03	3	71.60	3	72.47	71.10	0	6,194	0.00%
2020/09/01	5	70.94	0	0.00	71.00	5	6,217	0.08%
2020/08/31	11	71.93	14	72.24	72.30	-3	6,318	-0.05%
2020/08/28	2	71.10	0	0.00	70.80	2	6,344	0.03%
2020/08/27	0	0.00	7	73.06	72.30	-7	6,351	-0.11%
2020/08/26	3	72.07	0	0.00	71.10	3	6,367	0.05%
2020/08/24	4	72.48	0	0.00	72.60	4	6,414	0.06%
2020/08/21	0	0.00	2	72.40	72.40	-2	6,432	-0.03%
2020/08/20	35	70.11	0	0.00	70.50	35	6,500	0.54%
2020/08/19	4	74.50	2	76.10	73.50	2	6,602	0.03%
2020/08/18	0	0.00	1	75.70	75.20	-1	6,665	-0.02%
2020/08/17	4	75.00	3	75.50	76.20	1	6,804	0.01%
2020/08/14	0	0.00	9	75.74	76.90	-9	7,144	-0.13%
2020/08/13	2	74.05	1	73.80	73.70	1	7,234	0.01%
2020/08/12	15	73.18	1	73.00	73.20	14	7,304	0.19%
2020/08/11	0	0.00	3	77.00	75.80	-3	7,256	-0.04%
2020/08/10	14	75.23	5	75.40	74.40	9	7,261	0.12%
2020/08/07	18	77.02	3	76.83	76.30	15	7,369	0.20%
2020/08/06	23	79.87	3	81.23	79.60	20	7,356	0.27%
2020/08/05	9	81.99	13	81.02	83.10	-4	7,623	-0.05%
2020/08/04	3	74.57	5	75.06	75.80	-2	7,502	-0.03%
2020/08/03	55	75.15	1	78.20	73.70	54	7,519	0.72%
2020/07/31	0	0.00	1	80.10	80.40	-1	7,730	-0.01%
2020/07/30	2	79.80	0	0.00	79.60	2	8,002	0.02%
2020/07/29	2	81.50	0	0.00	80.10	2	8,006	0.02%
2020/07/27	2	80.00	2	80.20	80.00	0	7,992	0.00%
2020/07/24	2	83.25	2	83.75	80.80	0	8,093	0.00%
2020/07/23	2	82.15	3	82.43	83.10	-1	8,153	-0.01%
2020/07/22	2	82.15	2	81.80	82.40	0	8,100	0.00%
2020/07/21	13	82.27	17	80.81	81.80	-4	8,102	-0.05%
2020/07/17	12	80.51	17	81.16	78.90	-5	8,302	-0.06%
2020/07/16	0	0.00	1	80.20	79.60	-1	8,376	-0.01%
2020/07/15	0	0.00	2	78.00	78.00	-2	8,442	-0.02%
2020/07/14	0	0.00	1	78.00	78.70	-1	8,504	-0.01%
2020/07/13	1	78.40	0	0.00	77.70	1	8,523	0.01%
2020/07/09	22	82.77	18	83.69	81.10	4	8,601	0.05%
2020/07/08	4	80.80	1	80.40	81.60	3	8,613	0.03%
2020/07/07	11	80.01	2	79.95	79.80	9	8,630	0.10%
2020/07/03	8	80.23	7	78.29	78.00	1	8,994	0.01%
2020/07/02	5	74.46	7	76.79	79.40	-2	8,939	-0.02%
2020/07/01	2	71.70	0	0.00	72.20	2	8,738	0.02%
2020/06/29	0	0.00	1	69.50	69.10	-1	8,739	-0.01%
2020/06/23	4	71.75	2	71.80	70.60	2	8,835	0.02%
2020/06/22	3	72.57	9	72.78	72.30	-6	8,839	-0.07%
2020/06/19	1	71.00	5	70.46	73.60	-4	8,860	-0.05%
2020/06/16	2	69.40	5	69.10	70.60	-3	8,860	-0.03%
2020/06/12	0	0.00	10	63.50	67.60	-10	9,014	-0.11%
2020/06/09	1	66.00	0	0.00	66.20	1	9,234	0.01%
2020/06/08	0	0.00	1	67.90	67.00	-1	9,341	-0.01%
2020/06/03	1	70.30	1	69.60	70.20	0	9,620	0.00%
2020/05/26	11	70.52	13	69.22	68.20	-2	10,310	-0.02%
2020/05/25	8	70.68	8	71.93	72.50	0	10,445	0.00%
2020/05/22	0	0.00	5	71.70	69.70	-5	10,475	-0.05%
2020/05/21	6	67.35	8	71.48	71.50	-2	10,464	-0.02%
2020/05/20	0	0.00	2	64.20	65.00	-2	10,220	-0.02%
2020/05/12	8	62.83	24	62.94	62.10	-16	12,247	-0.13%
2020/05/08	1	60.20	0	0.00	60.20	1	12,006	0.01%
2020/05/07	2	61.20	17	61.27	60.10	-15	12,034	-0.12%
2020/05/06	6	57.17	15	58.81	58.60	-9	11,835	-0.08%
2020/05/05	2	56.00	0	0.00	55.60	2	11,633	0.02%
2020/05/04	1	55.60	0	0.00	55.10	1	11,850	0.01%
2020/04/29	6	57.60	3	56.30	56.30	3	12,041	0.02%
2020/04/28	0	0.00	5	56.70	57.20	-5	12,202	-0.04%
2020/04/27	4	53.85	10	54.20	54.00	-6	12,135	-0.05%
2020/04/23	5	55.36	0	0.00	54.60	5	12,367	0.04%
2020/04/22	10	54.20	10	54.70	55.90	0	12,442	0.00%
2020/04/21	13	53.75	0	0.00	54.00	13	12,394	0.10%
2020/04/20	10	53.00	1	53.70	53.40	9	12,231	0.07%
2020/04/17	3	53.60	0	0.00	52.00	3	12,138	0.02%
2020/04/15	6	53.00	0	0.00	53.00	6	12,025	0.05%
2020/04/09	10	53.30	10	52.80	52.80	0	11,677	0.00%
2020/04/07	0	0.00	1	45.25	48.40	-1	11,116	-0.01%
2020/04/06	6	44.32	7	44.19	44.00	-1	10,970	-0.01%
2020/04/01	9	45.70	9	46.08	45.50	0	10,811	0.00%
2020/03/31	3	48.40	1	46.90	47.10	2	10,793	0.02%
2020/03/26	4	51.60	3	50.90	51.80	1	10,903	0.01%
2020/03/25	1	52.50	4	51.53	51.40	-3	10,937	-0.03%
2020/03/24	5	52.36	2	52.35	52.50	3	10,937	0.03%
2020/03/23	6	51.20	6	52.60	51.00	0	10,976	0.00%
2020/03/19	14	50.36	13	47.38	47.20	1	10,721	0.01%
2020/03/18	7	51.30	11	51.53	50.50	-4	10,591	-0.04%
2020/03/17	0	0.00	1	49.15	49.15	-1	10,397	-0.01%
2020/03/12	6	51.60	7	50.00	50.00	-1	10,088	-0.01%
2020/03/10	3	54.27	3	53.93	55.20	0	9,869	0.00%
2020/03/09	10	56.92	6	55.00	55.00	4	9,664	0.04%
2020/03/06	2	57.10	2	57.90	57.60	0	9,457	0.00%
2020/03/05	0	0.00	5	56.70	56.90	-5	9,328	-0.05%
2020/03/04	6	57.00	6	56.70	56.70	0	9,246	0.00%
2020/03/03	12	57.75	16	57.63	57.90	-4	9,238	-0.04%
2020/03/02	4	55.35	5	56.14	56.00	-1	9,054	-0.01%
2020/02/27	23	56.76	13	56.88	55.40	10	8,973	0.11%
2020/02/26	25	56.94	30	57.40	57.10	-5	8,663	-0.06%
2020/02/25	15	56.00	10	55.90	55.90	5	8,348	0.06%
2020/02/24	13	56.16	5	56.54	55.70	8	8,210	0.10%
2020/02/21	7	54.89	8	54.98	55.50	-1	8,069	-0.01%
2020/02/20	22	55.66	11	55.47	55.50	11	7,975	0.14%
2020/02/19	10	57.70	13	58.03	58.20	-3	7,523	-0.04%
2020/02/18	15	58.90	9	57.42	57.20	6	7,427	0.08%
2020/02/17	42	60.68	25	59.86	59.70	17	7,168	0.24%
2020/02/14	43	57.35	47	59.11	60.30	-4	6,726	-0.06%
2020/02/13	0	0.00	3	53.00	54.90	-3	6,002	-0.05%
2020/02/12	13	53.26	13	53.28	52.40	0	5,496	0.00%
2020/02/11	12	51.88	12	51.93	52.00	0	5,386	0.00%
2020/02/10	20	52.64	20	51.97	51.30	0	5,538	0.00%
2020/02/07	20	52.10	14	52.03	52.00	6	5,440	0.11%
2020/02/06	1	52.80	0	0.00	53.60	1	5,321	0.02%
2020/02/05	1	52.40	3	53.60	52.60	-2	5,214	-0.04%
2020/02/04	2	53.00	1	52.10	51.70	1	4,944	0.02%
2020/02/03	10	52.30	10	52.70	52.70	0	4,849	0.00%
2020/01/31	2	52.25	4	52.38	53.30	-2	4,686	-0.04%
2020/01/30	2	49.70	0	0.00	49.80	2	4,367	0.05%
2020/01/17	10	50.50	11	50.31	50.30	-1	4,153	-0.02%
2020/01/16	0	0.00	6	49.30	49.20	-6	3,998	-0.15%
2020/01/13	10	45.80	10	46.65	46.65	0	3,761	0.00%
2020/01/10	58	45.09	85	45.21	45.40	-27	3,835	-0.70%
2020/01/09	30	45.17	0	0.00	45.30	30	3,831	0.78%
2019/12/27	1	46.60	1	46.60	46.85	0	4,271	0.00%
2019/12/26	13	46.54	10	46.05	46.05	3	4,260	0.07%
2019/12/23	22	47.08	26	47.31	47.60	-4	4,127	-0.10%
2019/12/19	4	46.45	0	0.00	46.50	4	3,933	0.10%
2019/12/17	0	0.00	10	44.15	44.10	-10	3,703	-0.27%
2019/12/16	0	0.00	20	43.43	44.00	-20	3,732	-0.54%
2019/12/13	12	44.05	12	43.70	43.70	0	3,946	0.00%
2019/12/12	0	0.00	10	43.35	43.45	-10	3,953	-0.25%
2019/12/03	0	0.00	10	43.01	42.90	-10	4,563	-0.22%
2019/12/02	0	0.00	20	42.88	42.65	-20	4,603	-0.43%
2019/11/29	0	0.00	20	44.11	43.75	-20	4,658	-0.43%
2019/11/27	0	0.00	50	43.75	43.95	-50	4,687	-1.07%
2019/11/26	50	43.54	0	0.00	43.60	50	4,722	1.06%
2019/11/22	10	43.10	0	0.00	42.70	10	4,867	0.21%
2019/11/18	50	44.26	3	44.30	44.30	47	5,226	0.90%
2019/11/14	3	41.65	0	0.00	41.65	3	5,387	0.06%
2019/11/12	10	42.10	10	42.90	43.20	0	5,495	0.00%
2019/11/07	0	0.00	2	44.10	44.45	-2	5,784	-0.03%
2019/10/30	10	42.80	10	43.15	43.15	0	6,554	0.00%
2019/10/25	10	43.55	12	42.66	42.65	-2	6,713	-0.03%
2019/10/24	1	43.00	0	0.00	43.40	1	6,710	0.01%
2019/10/23	0	0.00	30	42.60	42.50	-30	6,712	-0.45%
2019/10/21	10	42.90	10	42.55	42.55	0	6,731	0.00%
2019/10/18	6	42.86	11	42.50	42.85	-5	6,792	-0.07%
2019/10/16	35	41.96	0	0.00	41.80	35	6,818	0.51%
2019/10/15	0	0.00	1	40.75	40.60	-1	6,821	-0.01%
2019/10/14	3	38.85	2	38.98	39.30	1	6,860	0.01%
2019/10/09	2	38.75	5	38.90	38.85	-3	6,895	-0.04%
2019/10/08	0	0.00	1	42.05	41.05	-1	6,871	-0.01%
2019/10/04	1	40.80	2	40.68	40.30	-1	6,848	-0.01%
2019/10/02	11	42.42	11	42.35	42.40	0	6,962	0.00%
2019/09/23	1	44.20	1	44.25	44.30	0	7,290	0.00%
2019/09/19	0	0.00	1	43.80	43.60	-1	7,393	-0.01%
2019/09/18	7	43.46	30	44.35	43.40	-23	7,383	-0.31%
2019/09/17	1	45.35	27	45.39	45.20	-26	7,202	-0.36%
2019/09/16	0	0.00	50	44.67	44.85	-50	7,215	-0.69%
2019/09/12	32	47.23	2	47.25	46.70	30	7,126	0.42%
2019/09/11	35	47.34	1	47.30	47.15	34	7,212	0.47%
2019/09/10	35	46.89	3	46.95	46.85	32	7,338	0.44%
2019/09/09	7	47.29	0	0.00	46.70	7	7,411	0.09%
2019/09/06	1	51.20	45	51.31	51.50	-44	7,243	-0.61%
2019/09/05	1	51.80	0	0.00	51.40	1	7,472	0.01%
2019/09/04	6	51.08	0	0.00	51.00	6	7,480	0.08%
2019/09/03	2	50.60	0	0.00	50.50	2	7,592	0.03%
2019/08/30	20	51.20	0	0.00	50.30	20	7,796	0.26%
2019/08/29	10	50.60	0	0.00	50.80	10	7,929	0.13%
2019/08/28	1	50.50	0	0.00	50.60	1	7,921	0.01%
2019/08/27	3	51.33	0	0.00	51.00	3	7,869	0.04%
2019/08/26	0	0.00	6	51.70	51.30	-6	7,858	-0.08%
2019/08/21	0	0.00	30	54.80	54.20	-30	7,650	-0.39%
2019/08/20	6	55.50	0	0.00	55.00	6	7,684	0.08%
2019/08/19	5	55.70	5	55.20	55.20	0	7,690	0.00%
2019/08/16	0	0.00	164	53.49	53.20	-164	7,605	-2.16%	大賣/鉅額交易
2019/08/14	3	54.43	1	55.10	54.60	2	7,517	0.03%
2019/08/13	0	0.00	150	53.70	53.10	-150	7,466	-2.01%	大賣/鉅額交易
2019/08/12	0	0.00	3	55.70	54.40	-3	7,543	-0.04%
2019/08/08	109	54.86	7	54.64	56.50	102	7,500	1.36%	大買/鉅額交易
2019/08/07	5	53.40	102	53.09	52.80	-97	7,291	-1.33%	大賣/
2019/08/06	25	52.07	10	52.30	53.80	15	7,271	0.21%
2019/08/05	5	51.90	65	51.39	50.70	-60	7,113	-0.84%
2019/08/02	40	53.04	28	52.87	52.70	12	7,225	0.17%
2019/08/01	50	52.24	0	0.00	53.00	50	7,491	0.67%
2019/07/31	50	51.65	5	51.30	51.60	45	7,711	0.58%
2019/07/30	2	51.70	11	51.44	51.50	-9	7,891	-0.11%
2019/07/25	50	49.98	1	49.95	49.85	49	8,164	0.60%
2019/07/24	0	0.00	1	49.45	49.40	-1	8,324	-0.01%
2019/07/23	0	0.00	1	49.85	49.80	-1	8,400	-0.01%
2019/07/22	200	50.93	10	49.64	50.70	190	8,389	2.26%	大買/鉅額交易
2019/07/19	5	49.45	0	0.00	49.50	5	8,400	0.06%
2019/07/18	12	49.17	0	0.00	49.00	12	8,547	0.14%
2019/07/17	10	50.00	15	50.03	50.10	-5	8,531	-0.06%
2019/07/16	0	0.00	50	51.48	50.70	-50	8,540	-0.59%
2019/07/15	30	52.11	0	0.00	51.90	30	8,616	0.35%
2019/07/12	100	51.63	80	51.05	51.50	20	8,738	0.23%
2019/07/10	2	50.95	1	51.10	50.20	1	9,016	0.01%
2019/07/09	1	49.90	0	0.00	49.85	1	9,495	0.01%
2019/07/08	2	50.10	2	50.80	50.60	0	10,127	0.00%
2019/07/04	0	0.00	5	52.20	52.10	-5	10,181	-0.05%
2019/07/03	0	0.00	146	52.30	51.70	-146	10,261	-1.42%	大賣/鉅額交易
2019/07/02	3	54.30	3	54.70	54.30	0	10,153	0.00%
2019/06/28	0	0.00	6	54.00	54.60	-6	10,178	-0.06%
2019/06/27	141	55.14	32	55.33	53.70	109	10,264	1.06%	大買/鉅額交易
2019/06/24	31	54.29	0	0.00	54.30	31	10,411	0.30%
2019/06/21	1	53.60	50	54.11	53.10	-49	10,404	-0.47%
2019/06/20	2	54.20	2	54.30	54.30	0	10,366	0.00%
2019/06/19	0	0.00	80	53.63	53.40	-80	10,343	-0.77%
2019/06/17	1	53.20	261	52.79	52.70	-260	10,162	-2.56%	大賣/鉅額交易
2019/06/14	2	55.50	0	0.00	55.00	2	10,109	0.02%
2019/06/13	136	55.27	12	55.73	54.90	124	10,050	1.23%	大買/鉅額交易
2019/06/12	4	54.03	14	54.11	54.00	-10	9,826	-0.10%
2019/06/11	1	53.20	66	53.47	53.10	-65	9,808	-0.66%
2019/06/10	60	52.96	20	53.21	52.60	40	9,740	0.41%
2019/06/06	51	51.99	31	52.03	52.70	20	9,728	0.21%
2019/06/05	54	51.18	0	0.00	51.70	54	9,543	0.57%
2019/06/04	35	48.55	0	0.00	48.40	35	9,438	0.37%
2019/06/03	0	0.00	42	47.53	47.35	-42	9,508	-0.44%
2019/05/31	0	0.00	70	48.05	48.20	-70	9,800	-0.71%
2019/05/30	60	47.31	105	47.32	47.45	-45	9,783	-0.46%	大賣/
2019/05/29	174	47.40	28	47.90	47.50	146	9,802	1.49%	大買/鉅額交易
2019/05/28	0	0.00	11	46.02	47.30	-11	9,865	-0.11%
2019/05/27	3	45.08	170	45.01	45.60	-167	9,886	-1.69%	大賣/鉅額交易
2019/05/24	6	46.43	42	45.96	45.95	-36	9,851	-0.37%
2019/05/23	32	46.69	69	46.39	46.25	-37	9,818	-0.38%
2019/05/21	23	49.27	0	0.00	49.75	23	9,976	0.23%
2019/05/20	79	48.29	170	48.47	48.75	-91	10,042	-0.91%	大賣/
2019/05/17	4	50.10	0	0.00	49.55	4	9,982	0.04%
2019/05/14	4	48.85	2	49.25	50.80	2	9,929	0.02%
2019/05/13	20	50.20	5	49.71	50.00	15	10,008	0.15%
2019/05/10	62	50.49	35	50.80	50.00	27	10,404	0.26%
2019/05/09	10	53.19	9	52.50	50.50	1	10,496	0.01%
2019/05/08	241	52.79	7	54.06	55.00	234	10,425	2.24%	大買/鉅額交易
2019/05/07	1	51.50	90	50.96	53.70	-89	10,216	-0.87%
2019/05/06	2	50.00	110	51.56	50.00	-108	10,111	-1.07%	大賣/鉅額交易
2019/05/03	0	0.00	1	50.70	51.70	-1	10,062	-0.01%
2019/04/30	153	49.96	0	0.00	51.20	153	10,095	1.52%	大買/鉅額交易
2019/04/29	151	49.17	0	0.00	49.25	151	10,047	1.50%	大買/鉅額交易
2019/04/26	200	49.09	0	0.00	48.50	200	10,085	1.98%	大買/鉅額交易
2019/04/25	5	49.00	0	0.00	49.10	5	10,291	0.05%
2019/04/24	5	50.00	0	0.00	49.00	5	10,513	0.05%
2019/04/22	10	49.73	370	49.98	49.70	-360	11,100	-3.24%	大賣/鉅額交易
2019/04/19	0	0.00	50	50.42	50.40	-50	11,010	-0.45%
2019/04/18	15	49.95	100	50.33	50.00	-85	10,844	-0.78%
2019/04/16	7	51.53	12	50.44	50.70	-5	10,536	-0.05%
2019/04/15	295	49.71	2	48.65	51.00	293	10,281	2.85%	大買/鉅額交易
2019/04/12	5	48.60	71	47.73	46.45	-66	9,716	-0.68%
2019/04/11	69	46.80	4	46.38	46.95	65	9,029	0.72%
2019/04/10	0	0.00	65	45.69	45.75	-65	8,884	-0.73%
2019/04/09	252	46.05	3	46.10	45.45	249	8,873	2.81%	大買/鉅額交易
2019/04/08	5	45.45	0	0.00	45.10	5	8,766	0.06%
2019/04/03	3	45.25	6	45.35	44.70	-3	8,714	-0.03%
2019/04/02	9	44.16	0	0.00	43.85	9	8,645	0.10%
2019/03/29	2	43.60	12	42.72	43.85	-10	8,466	-0.12%
2019/03/28	5	42.25	10	42.31	41.80	-5	8,339	-0.06%
2019/03/21	8	41.96	0	0.00	42.00	8	8,383	0.10%
2019/03/20	5	41.10	5	41.35	41.10	0	8,350	0.00%
2019/03/18	10	40.65	0	0.00	40.40	10	8,292	0.12%
2019/03/14	1	40.85	0	0.00	41.90	1	8,256	0.01%
2019/03/13	8	40.58	0	0.00	40.80	8	8,263	0.10%
2019/03/06	0	0.00	11	45.07	43.70	-11	8,223	-0.13%
2019/02/25	0	0.00	3	43.45	44.45	-3	8,177	-0.04%
2019/02/21	8	44.92	6	45.58	44.40	2	8,278	0.02%
2019/02/19	6	44.40	6	44.80	44.20	0	8,137	0.00%
2019/02/18	3	44.30	0	0.00	44.15	3	8,149	0.04%
2019/02/15	3	44.05	3	43.95	44.30	0	8,216	0.00%
2019/02/13	2	46.50	0	0.00	45.25	2	8,184	0.02%
2019/02/12	4	46.99	8	47.37	46.95	-4	8,142	-0.05%
2019/02/11	3	45.20	0	0.00	48.05	3	8,166	0.04%
2019/01/30	0	0.00	4	43.15	43.70	-4	7,777	-0.05%
2019/01/28	7	42.03	0	0.00	41.10	7	7,297	0.10%
2019/01/24	1	41.10	5	40.91	41.25	-4	7,083	-0.06%
2019/01/23	13	40.05	1	40.65	41.00	12	6,996	0.17%
2019/01/17	1	40.55	3	41.42	40.55	-2	6,416	-0.03%
2019/01/16	1	40.65	8	40.19	41.15	-7	6,188	-0.11%
2019/01/15	8	38.62	5	38.95	39.60	3	5,890	0.05%
2019/01/14	3	37.50	1	35.70	38.20	2	5,445	0.04%
2019/01/08	5	35.21	4	35.30	35.50	1	5,156	0.02%
2019/01/02	1	35.10	11	35.03	34.40	-10	5,265	-0.19%
2018/12/28	0	0.00	1	34.70	34.55	-1	5,266	-0.02%
2018/12/24	1	34.35	0	0.00	34.55	1	5,528	0.02%
2018/12/22	2	34.98	1	34.90	34.85	1	5,669	0.02%
2018/12/21	1	35.05	1	35.45	35.50	0	5,693	0.00%
2018/12/20	0	0.00	1	35.60	35.70	-1	5,646	-0.02%
2018/12/19	1	35.25	2	35.50	35.20	-1	5,620	-0.02%
2018/12/18	2	35.68	1	35.95	35.25	1	5,647	0.02%
2018/12/17	2	35.70	2	35.30	35.65	0	5,602	0.00%
2018/12/12	2	34.50	1	34.35	34.80	1	5,750	0.02%
2018/12/11	1	34.55	2	34.58	34.25	-1	5,785	-0.02%
2018/12/10	2	33.83	1	33.65	34.30	1	5,869	0.02%
2018/12/06	13	34.03	3	33.85	34.00	10	5,940	0.17%
2018/12/05	0	0.00	7	35.00	35.40	-7	5,959	-0.12%
2018/12/04	0	0.00	1	35.35	35.40	-1	6,055	-0.02%
2018/12/03	6	36.57	6	36.46	36.35	0	6,100	0.00%
2018/11/30	1	35.35	1	35.65	35.50	0	6,288	0.00%
2018/11/29	0	0.00	1	35.35	34.90	-1	6,381	-0.02%
2018/11/28	2	36.18	5	35.65	35.60	-3	6,722	-0.04%
2018/11/27	6	35.40	1	35.50	35.35	5	6,715	0.07%
2018/11/26	1	34.40	0	0.00	34.55	1	6,769	0.01%
2018/11/20	2	34.58	1	34.60	34.50	1	7,661	0.01%
2018/11/19	0	0.00	1	35.00	35.25	-1	7,658	-0.01%
2018/11/16	1	34.55	1	34.75	34.55	0	7,754	0.00%
2018/11/15	5	35.00	5	34.96	34.90	0	7,771	0.00%
2018/11/14	9	34.29	9	34.59	34.75	0	7,837	0.00%
2018/11/13	1	34.35	0	0.00	34.25	1	7,727	0.01%
2018/11/09	5	33.30	5	33.15	33.20	0	7,615	0.00%
2018/11/06	10	31.72	10	31.85	31.95	0	7,623	0.00%
2018/10/31	0	0.00	16	29.22	29.50	-16	7,845	-0.20%
2018/10/30	15	28.00	0	0.00	28.30	15	7,902	0.19%
2018/10/29	1	27.60	0	0.00	27.70	1	8,102	0.01%
2018/10/25	3	29.03	0	0.00	29.00	3	8,398	0.04%
2018/10/15	2	27.20	2	27.68	28.40	0	9,824	0.00%
2018/10/05	1	29.60	2	29.23	29.40	-1	10,806	-0.01%
2018/10/04	6	30.34	5	30.80	30.30	1	10,989	0.01%
2018/10/03	2	31.20	2	31.85	32.00	0	10,902	0.00%
2018/10/02	2	31.05	2	31.10	31.20	0	10,818	0.00%
2018/09/21	1	31.35	1	31.65	31.45	0	10,954	0.00%
2018/09/20	2	30.90	2	31.25	30.85	0	10,881	0.00%
2018/09/18	0	0.00	1	32.65	33.10	-1	10,631	-0.01%
2018/09/14	1	34.20	2	34.05	34.25	-1	10,591	-0.01%
2018/09/12	1	34.10	0	0.00	33.30	1	10,383	0.01%
2018/09/10	10	33.35	8	32.79	33.00	2	10,218	0.02%
2018/09/07	0	0.00	1	34.00	34.60	-1	10,088	-0.01%
2018/09/06	5	35.69	4	35.65	35.00	1	10,124	0.01%
2018/09/05	0	0.00	2	34.85	34.70	-2	9,826	-0.02%
2018/09/04	2	34.48	0	0.00	34.10	2	9,652	0.02%
2018/09/03	0	0.00	7	36.76	36.70	-7	9,251	-0.08%
2018/08/31	10	37.20	7	37.46	36.60	3	9,128	0.03%
2018/08/30	2	36.30	10	36.90	36.70	-8	8,975	-0.09%
2018/08/29	37	36.79	34	36.78	37.35	3	8,820	0.03%
2018/08/28	27	35.42	27	35.25	36.70	0	8,635	0.00%
2018/08/27	8	34.61	25	33.98	35.30	-17	8,230	-0.21%
2018/08/24	20	33.01	0	0.00	33.10	20	7,915	0.25%
2018/08/23	0	0.00	6	32.95	32.35	-6	7,920	-0.08%
2018/08/22	16	31.66	12	31.56	32.25	4	7,714	0.05%
2018/08/21	2	31.75	45	31.52	31.75	-43	7,654	-0.56%
2018/08/20	5	29.55	0	0.00	30.30	5	7,477	0.07%
2018/08/17	25	30.14	0	0.00	29.70	25	7,456	0.34%
2018/08/16	15	30.12	0	0.00	30.10	15	7,415	0.20%
2018/08/10	15	32.37	5	32.50	31.80	10	7,032	0.14%
2018/08/03	0	0.00	100	33.22	32.20	-100	6,627	-1.51%
2018/08/02	100	32.00	0	0.00	32.30	100	6,498	1.54%
2018/08/01	5	33.05	30	32.96	31.85	-25	6,373	-0.39%
2018/07/31	5	31.90	0	0.00	32.00	5	6,187	0.08%
2018/07/30	10	32.28	10	32.73	32.40	0	6,110	0.00%
2018/07/27	35	31.73	15	31.55	32.00	20	5,970	0.33%
2018/07/26	42	30.96	110	31.54	31.00	-68	5,694	-1.19%	大賣/
2018/07/25	5	29.70	0	0.00	29.25	5	5,245	0.10%
2018/07/24	40	29.19	50	29.86	29.30	-10	5,128	-0.19%
2018/07/23	15	27.98	2	28.70	27.95	13	4,781	0.27%
2018/07/20	9	27.97	15	28.77	28.60	-6	4,759	-0.13%
2018/07/18	20	27.95	30	28.80	28.60	-10	4,648	-0.22%
2018/07/17	20	28.59	10	28.85	28.65	10	4,508	0.22%
2018/07/16	56	28.37	60	29.41	28.10	-4	4,143	-0.10%
2018/07/13	17	28.00	20	28.04	29.30	-3	3,897	-0.08%
2018/07/12	23	26.14	0	0.00	27.75	23	3,424	0.67%
2018/07/11	50	25.28	5	25.32	25.25	45	3,103	1.45%
2018/07/10	5	25.30	0	0.00	24.90	5	3,074	0.16%
2018/07/09	20	25.63	20	25.78	25.15	0	2,996	0.00%
2018/07/06	0	0.00	10	23.43	25.35	-10	2,827	-0.35%
2018/07/05	0	0.00	30	23.36	23.10	-30	2,615	-1.15%
2018/07/03	40	23.12	0	0.00	23.30	40	2,528	1.58%
2018/06/26	5	22.90	5	23.20	23.60	0	2,427	0.00%
2018/06/25	0	0.00	20	23.35	23.35	-20	2,387	-0.84%
2018/06/20	15	22.48	0	0.00	22.60	15	2,303	0.65%
2018/06/19	5	22.90	0	0.00	22.90	5	2,276	0.22%
2018/06/14	5	24.40	108	24.01	23.60	-103	2,236	-4.61%	大賣/鉅額交易
2018/06/13	23	24.23	0	0.00	24.35	23	2,068	1.11%
2018/06/11	20	22.90	5	23.20	23.80	15	2,031	0.74%
2018/06/08	5	23.50	0	0.00	23.35	5	2,028	0.25%
2018/06/05	0	0.00	5	24.20	23.85	-5	1,935	-0.26%
2018/06/04	5	23.15	0	0.00	23.60	5	1,887	0.26%
2018/06/01	20	23.65	20	24.09	23.50	0	1,842	0.00%
2018/05/31	0	0.00	1	22.30	23.65	-1	1,706	-0.06%
2018/05/23	0	0.00	10	21.95	21.85	-10	1,412	-0.71%
2018/05/22	0	0.00	5	21.90	22.10	-5	1,367	-0.37%
2018/05/21	0	0.00	12	21.71	21.90	-12	1,311	-0.91%
2018/05/17	0	0.00	8	21.82	21.90	-8	1,278	-0.63%
2018/05/15	0	0.00	55	21.76	21.60	-55	1,237	-4.45%
2018/05/11	10	21.85	0	0.00	21.55	10	1,136	0.88%
2018/05/10	15	22.60	15	22.35	22.25	0	1,100	0.00%
2018/05/03	5	21.75	5	22.00	21.75	0	869	0.00%
2018/04/30	11	21.26	0	0.00	21.15	11	791	1.39%
2018/04/27	20	21.10	0	0.00	21.10	20	778	2.57%
2018/04/26	40	21.64	30	21.93	21.35	10	770	1.30%
2018/04/25	40	20.93	40	20.98	21.70	0	701	0.00%
2018/04/24	20	20.65	20	20.80	20.65	0	654	0.00%
2018/04/23	5	20.40	5	20.70	20.40	0	615	0.00%
2018/04/20	20	20.55	20	20.55	20.60	0	614	0.00%
2018/04/19	20	20.95	0	0.00	20.95	20	612	3.27%
2018/04/16	80	20.59	0	0.00	20.80	80	594	13.45%
2018/02/07	1	18.75	1	18.85	18.85	0	621	0.00%