泰鼎-KY (4927)-統一-嘉義券商分點個股進出

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
37.00
漲跌
▼1.00
漲幅
-2.63%
成交量
1,354張
產業
上市電子零組件類股
485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－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/11/21	0	0.00	1	37.05	38.00	-1	1,838	-0.05%
2024/11/20	1	37.10	0	0.00	37.05	1	1,818	0.05%
2024/11/06	1	40.90	0	0.00	40.25	1	1,702	0.06%
2024/10/04	1	60.60	0	0.00	58.20	1	1,850	0.05%
2024/09/26	1	57.60	1	58.40	56.30	0	1,831	0.00%
2024/09/18	1	58.50	0	0.00	57.70	1	1,834	0.05%
2024/09/16	0	0.00	1	59.50	59.00	-1	1,822	-0.05%
2024/09/13	1	57.60	2	56.35	58.10	-1	1,768	-0.06%
2024/09/05	1	56.00	1	56.80	55.40	0	1,732	0.00%
2024/09/04	1	56.70	0	0.00	55.30	1	1,724	0.06%
2024/09/03	1	60.60	0	0.00	59.10	1	1,702	0.06%
2024/08/30	0	0.00	1	58.90	59.70	-1	1,692	-0.06%
2024/08/28	1	56.60	1	57.50	57.00	0	1,665	0.00%
2024/08/27	1	56.20	5	56.06	57.10	-4	1,702	-0.23%
2024/08/26	5	56.86	1	57.30	57.10	4	1,688	0.24%
2024/08/16	0	0.00	2	55.00	55.00	-2	1,629	-0.12%
2024/08/13	1	53.60	1	54.50	53.80	0	1,588	0.00%
2024/08/07	1	50.90	0	0.00	50.30	1	1,532	0.07%
2024/08/05	1	47.00	0	0.00	46.95	1	1,465	0.07%
2024/08/02	0	0.00	9	54.00	51.60	-9	1,412	-0.64%
2024/08/01	2	55.40	0	0.00	55.50	2	1,364	0.15%
2024/07/30	4	53.50	0	0.00	53.90	4	1,346	0.30%
2024/07/29	3	52.60	0	0.00	52.60	3	1,333	0.22%
2024/07/19	0	0.00	5	52.00	52.50	-5	1,316	-0.38%
2024/07/18	5	51.60	2	52.00	51.60	3	1,302	0.23%
2024/07/16	2	53.80	0	54.60	54.70	2	1,258	0.16%
2024/07/15	1	54.40	13	56.62	54.90	-12	1,186	-1.01%
2024/07/12	15	52.00	52	50.03	52.00	-37	977	-3.79%
2024/07/11	115	47.20	71	47.16	47.35	44	901	4.88%	大買/
2024/07/10	0	0.00	2	41.58	43.05	-2	805	-0.25%
2024/06/19	1	37.90	0	0.00	37.85	1	762	0.13%
2024/06/11	1	39.70	0	0.00	38.90	1	762	0.13%
2024/06/07	0	0.00	1	40.55	39.50	-1	784	-0.13%
2024/06/06	2	39.80	0	0.00	39.00	2	798	0.25%
2024/06/03	0	42.05	1	41.30	41.20	-1	800	-0.12%
2024/05/30	1	40.10	0	0.00	40.10	1	775	0.13%
2024/05/24	1	39.80	1	40.40	40.70	0	790	0.00%
2024/05/21	2	40.58	2	40.70	40.70	0	761	0.00%
2024/05/07	0	0.00	1	42.75	42.30	-1	732	-0.14%
2024/04/30	0	0.00	2	41.63	41.40	-2	705	-0.28%
2024/04/10	1	40.00	0	0.00	40.00	1	641	0.16%
2024/03/28	1	40.20	0	0.00	40.10	1	566	0.18%
2024/03/25	1	42.05	0	0.00	42.20	1	534	0.19%
2024/03/14	1	40.15	1	40.90	41.25	0	474	0.00%
2024/03/13	1	41.10	0	0.00	40.20	1	459	0.22%
2024/03/07	0	0.00	1	43.90	43.60	-1	358	-0.28%
2024/03/06	1	43.55	0	0.00	43.75	1	336	0.30%
2024/02/29	0	46.85	0	0.00	45.90	0	244	0.00%
2023/11/07	4	48.26	4	48.00	48.00	0	742	0.00%
2023/11/06	0	0.00	2	49.00	49.65	-2	744	-0.27%
2023/11/02	0	0.00	1	46.95	46.90	-1	749	-0.13%
2023/11/01	5	45.94	4	45.60	45.60	1	760	0.13%
2023/10/27	5	47.12	5	46.85	46.85	0	768	0.00%
2023/10/26	8	48.08	4	47.90	47.90	4	764	0.52%
2023/10/20	1	50.00	0	0.00	49.95	1	762	0.13%
2023/10/16	1	52.50	0	0.00	52.20	1	780	0.13%
2023/10/12	0	0.00	1	53.60	53.50	-1	821	-0.12%
2023/10/06	5	52.86	4	52.70	52.70	1	861	0.12%
2023/09/27	1	55.80	0	0.00	55.00	1	1,018	0.10%
2023/09/14	0	0.00	1	57.00	56.80	-1	1,187	-0.08%
2023/09/07	1	56.50	0	0.00	56.10	1	1,204	0.08%
2023/09/06	8	57.11	8	57.06	57.00	0	1,200	0.00%
2023/08/23	0	0.00	3	52.30	52.30	-3	1,377	-0.22%
2023/08/18	0	0.00	1	51.60	51.60	-1	1,391	-0.07%
2023/08/16	1	52.60	0	0.00	52.30	1	1,453	0.07%
2023/08/15	7	52.00	7	52.70	52.70	0	1,466	0.00%
2023/08/14	5	55.26	0	0.00	54.60	5	1,451	0.34%
2023/08/09	0	0.00	1	61.60	61.60	-1	1,472	-0.07%
2023/07/17	0	0.00	4	66.48	67.40	-4	1,444	-0.28%
2023/07/14	0	0.00	1	67.90	66.00	-1	1,433	-0.07%
2023/07/13	0	0.00	2	67.75	67.10	-2	1,439	-0.14%
2023/07/12	0	0.00	2	66.95	67.00	-2	1,424	-0.14%
2023/07/11	0	0.00	1	67.40	66.90	-1	1,426	-0.07%
2023/07/10	0	0.00	5	66.30	66.00	-5	1,502	-0.33%
2023/07/07	1	66.40	0	0.00	66.80	1	1,574	0.06%
2023/07/06	5	64.18	5	65.80	65.80	0	1,633	0.00%
2023/07/05	5	69.60	5	67.74	67.80	0	1,583	0.00%
2023/07/04	137	71.03	122	71.05	70.20	15	1,531	0.98%	大買/大賣/
2023/06/06	0	0.00	2	65.05	64.80	-2	1,326	-0.15%
2023/05/30	0	0.00	1	61.90	61.80	-1	1,214	-0.08%
2023/05/24	0	0.00	1	61.50	61.50	-1	1,235	-0.08%
2023/05/23	0	0.00	1	61.40	61.40	-1	1,262	-0.08%
2023/05/22	0	0.00	1	62.00	61.50	-1	1,318	-0.08%
2023/05/17	0	0.00	2	59.85	59.70	-2	1,244	-0.16%
2023/05/12	1	55.60	1	55.50	55.50	0	1,198	0.00%
2023/05/02	2	55.10	0	0.00	54.90	2	1,263	0.16%
2023/04/25	2	55.10	0	0.00	53.90	2	1,252	0.16%
2023/04/14	1	61.80	0	0.00	61.70	1	1,163	0.09%
2023/04/13	2	63.10	1	62.20	61.50	1	1,151	0.09%
2023/04/12	2	61.80	0	0.00	63.60	2	1,060	0.19%
2023/03/30	0	0.00	3	58.77	59.20	-3	867	-0.35%
2023/03/27	1	60.40	0	0.00	60.40	1	880	0.11%
2023/03/13	1	58.10	0	0.00	58.60	1	996	0.10%
2023/03/10	0	0.00	1	59.00	59.00	-1	1,031	-0.10%
2023/03/07	0	0.00	1	63.00	62.30	-1	1,128	-0.09%
2023/03/06	0	0.00	1	61.80	61.90	-1	1,232	-0.08%
2023/03/01	5	58.20	3	58.70	58.70	2	1,338	0.15%
2023/02/22	1	63.20	0	0.00	62.30	1	1,384	0.07%
2023/02/21	0	0.00	0.1	64.00	64.50	-0.1	1,383	0.00%
2023/02/06	0	0.00	10	60.00	59.80	-10	1,853	-0.54%
2023/02/03	1	59.61	0	0.00	59.80	1	1,867	0.06%
2023/02/02	0	0.00	1	60.40	60.20	-1	1,864	-0.05%
2023/01/31	0	0.00	1	57.30	58.10	-1	1,855	-0.05%
2023/01/10	1	55.20	0	0.00	55.20	1	2,092	0.05%
2022/12/30	1	53.30	0	0.00	53.30	1	2,215	0.05%
2022/12/20	1	56.50	1	55.10	55.10	0	2,360	0.00%
2022/12/19	1	56.80	1	56.70	56.70	0	2,384	0.00%
2022/12/16	2	57.75	3	57.50	57.50	-1	2,412	-0.04%
2022/12/13	2	58.85	1	59.20	59.20	1	2,423	0.04%
2022/12/06	1	59.30	0	0.00	59.50	1	2,550	0.04%
2022/12/01	2	60.25	2	60.35	60.10	0	2,520	0.00%
2022/11/28	0	0.00	1	60.40	59.30	-1	2,579	-0.04%
2022/11/25	1	57.10	1	57.90	57.00	0	2,496	0.00%
2022/11/24	0	0.00	1	58.10	58.40	-1	2,494	-0.04%
2022/11/18	0	0.00	1	56.90	55.30	-1	2,529	-0.04%
2022/11/16	1	55.90	1	54.80	55.20	0	2,568	0.00%
2022/11/11	8	54.08	7	53.10	53.10	1	2,889	0.03%
2022/11/10	0	0.00	1	55.40	55.10	-1	2,772	-0.04%
2022/11/09	0	0.00	3	55.60	55.90	-3	2,749	-0.11%
2022/11/08	1	55.10	1	54.50	54.40	0	2,707	0.00%
2022/11/02	0	0.00	2	52.40	51.90	-2	2,493	-0.08%
2022/11/01	0	0.00	1	50.30	50.70	-1	2,461	-0.04%
2022/10/28	0	0.00	1	48.40	48.30	-1	2,476	-0.04%
2022/10/26	1	49.15	1	49.90	48.20	0	2,471	0.00%
2022/10/24	0	0.00	1	52.00	51.00	-1	2,442	-0.04%
2022/10/21	0	0.00	1	50.30	50.30	-1	2,409	-0.04%
2022/10/20	1	50.10	0	0.00	50.30	1	2,390	0.04%
2022/10/19	2	52.30	2	52.90	51.60	0	2,364	0.00%
2022/10/18	2	51.50	1	51.20	51.50	1	2,275	0.04%
2022/10/11	3	49.22	2	48.85	48.85	1	2,200	0.05%
2022/10/05	4	52.53	0	0.00	51.70	4	2,183	0.18%
2022/10/03	1	49.00	0	0.00	49.80	1	2,161	0.05%
2022/09/26	1	52.50	0	0.00	51.30	1	2,288	0.04%
2022/09/20	1	57.10	0	0.00	57.80	1	2,247	0.04%
2022/09/15	0	0.00	1	59.20	60.30	-1	2,236	-0.04%
2022/09/13	0	0.00	1	59.10	58.90	-1	2,210	-0.05%
2022/09/06	2	58.00	2	60.10	58.10	0	2,278	0.00%
2022/09/05	3	58.40	2	57.80	57.80	1	2,240	0.04%
2022/08/29	0	0.00	2	57.90	59.20	-2	2,140	-0.09%
2022/08/24	0	59.80	0	0.00	58.90	0	2,111	0.00%
2022/08/23	1	60.50	1	60.90	60.90	0	2,081	0.00%
2022/08/22	0	64.20	0	0.00	62.80	0	2,037	0.00%
2022/08/19	20	60.07	7	62.63	62.30	13	1,915	0.68%
2022/08/18	0	0.00	1	61.90	61.90	-1	1,693	-0.06%
2022/08/16	0	0.00	1	57.50	56.80	-1	1,730	-0.06%
2022/08/15	1	58.40	0	0.00	58.20	1	1,729	0.06%
2022/08/09	5	54.72	3	55.20	55.70	2	1,793	0.11%
2022/08/05	1	55.70	1	56.70	56.70	0	1,759	0.00%
2022/07/27	1	60.90	0	0.00	61.30	1	1,973	0.05%
2022/07/21	0	0.00	6	64.20	64.20	-6	2,010	-0.30%
2022/07/14	1	62.30	6	61.47	62.30	-5	2,321	-0.22%
2022/07/13	1	59.90	0	0.00	59.00	1	2,314	0.04%
2022/07/12	2	59.90	0	0.00	60.50	2	2,295	0.09%
2022/07/07	0	0.00	2	63.20	64.30	-2	2,330	-0.09%
2022/07/05	4	63.60	2	65.00	64.70	2	2,343	0.09%
2022/06/20	1	74.50	4	73.50	72.90	-3	3,030	-0.10%
2022/06/15	5	75.88	0	0.00	75.70	5	3,125	0.16%
2022/06/14	0	0.00	1	79.90	78.50	-1	3,095	-0.03%
2022/06/13	1	78.70	0	0.00	79.70	1	3,072	0.03%
2022/06/09	4	84.30	0	0.00	83.90	4	3,029	0.13%
2022/06/08	4	85.95	0	0.00	85.50	4	3,016	0.13%
2022/06/07	0	0.00	1	87.30	86.40	-1	3,054	-0.03%
2022/06/01	1	90.00	0	0.00	89.80	1	3,228	0.03%
2022/05/09	1	99.40	1	99.30	97.20	0	3,928	0.00%
2022/04/13	0	0.00	1	103.50	103.50	-1	5,261	-0.02%
2022/04/11	0	0.00	8	100.00	98.80	-8	5,549	-0.14%
2022/04/08	0	0.00	1	103.00	101.00	-1	5,619	-0.02%
2022/04/01	2	106.00	0	0.00	103.50	2	5,968	0.03%
2022/03/31	0	0.00	1	106.00	106.00	-1	6,026	-0.02%
2022/03/29	0	0.00	1	105.00	105.50	-1	6,384	-0.02%
2022/03/28	1	104.50	0	0.00	105.50	1	6,557	0.02%
2022/03/25	1	106.00	2	106.00	104.50	-1	6,734	-0.01%
2022/03/23	8	103.00	2	105.50	102.50	6	7,083	0.08%
2022/03/15	0	0.00	2	94.60	89.40	-2	7,060	-0.03%
2022/03/04	4	94.65	2	95.10	92.30	2	8,202	0.02%
2022/03/03	3	96.27	1	96.50	96.00	2	8,209	0.02%
2022/02/17	4	105.75	2	104.00	104.00	2	8,972	0.02%
2022/02/16	6	104.67	6	105.50	105.50	0	9,115	0.00%
2022/02/11	2	107.00	2	107.00	107.00	0	9,870	0.00%
2022/02/08	2	106.00	0	0.00	105.50	2	10,138	0.02%
2022/01/18	2	123.00	0	0.00	123.00	2	10,409	0.02%
2022/01/17	1	125.50	1	126.00	127.50	0	10,437	0.00%
2022/01/12	1	129.00	1	128.50	126.50	0	10,553	0.00%
2022/01/11	0	0.00	2	133.00	129.00	-2	10,539	-0.02%
2022/01/07	2	127.50	0	0.00	125.00	2	10,675	0.02%
2022/01/06	0	0.00	2	134.00	137.00	-2	10,737	-0.02%
2022/01/05	2	129.50	0	0.00	128.50	2	10,568	0.02%
2022/01/04	0	0.00	1	133.50	132.50	-1	10,402	-0.01%
2021/12/30	1	131.00	2	130.50	130.50	-1	10,330	-0.01%
2021/12/28	2	124.50	2	126.25	127.00	0	10,118	0.00%
2021/12/27	1	120.00	0	0.00	124.00	1	10,047	0.01%
2021/12/24	2	122.25	1	127.50	123.00	1	10,005	0.01%
2021/12/22	2	119.00	2	115.00	117.50	0	9,611	0.00%
2021/12/20	0	0.00	4	110.50	114.00	-4	9,781	-0.04%
2021/12/17	1	107.00	0	0.00	108.00	1	9,552	0.01%
2021/12/01	2	105.75	0	0.00	103.00	2	10,358	0.02%
2021/11/30	1	113.50	0	0.00	114.00	1	10,353	0.01%
2021/11/29	0	0.00	1	98.00	104.00	-1	10,326	-0.01%
2021/11/22	4	104.50	6	103.67	102.50	-2	10,121	-0.02%
2021/11/17	1	102.00	1	103.50	103.00	0	9,585	0.00%
2021/11/15	1	100.00	0	0.00	103.50	1	9,310	0.01%
2021/11/12	2	100.00	0	0.00	98.90	2	9,148	0.02%
2021/11/11	0	0.00	5.9	98.87	101.50	-5.9	8,880	-0.07%
2021/11/10	4	92.93	3	92.73	92.30	1	8,609	0.01%
2021/11/09	7	92.63	9	90.67	93.60	-2	8,228	-0.02%
2021/11/05	3	84.70	0	0.00	85.00	3	7,842	0.04%
2021/11/04	0	0.00	3	83.17	84.80	-3	7,630	-0.04%
2021/11/01	0	0.00	3	78.70	80.00	-3	7,196	-0.04%
2021/10/29	3	75.30	0	0.00	78.00	3	7,122	0.04%
2021/10/26	0	0.00	1	75.50	75.10	-1	6,952	-0.01%
2021/10/25	1	80.30	0	0.00	77.50	1	6,781	0.01%
2021/10/22	1	81.80	0	0.00	80.80	1	6,653	0.02%
2021/10/15	0	0.00	1	75.50	76.00	-1	6,050	-0.02%
2021/10/14	0	0.00	22	73.30	73.90	-22	5,766	-0.38%
2021/10/13	1	71.50	0	0.00	70.80	1	5,597	0.02%
2021/10/12	0	0.00	1	72.00	72.00	-1	5,590	-0.02%
2021/10/08	0	0.00	1	70.90	70.80	-1	5,584	-0.02%
2021/09/30	0	0.00	1	70.00	68.00	-1	5,326	-0.02%
2021/09/28	5	73.10	4	73.68	72.60	1	5,202	0.02%
2021/09/27	21	72.37	20	73.20	73.10	1	5,041	0.02%
2021/09/22	3	68.90	0	0.00	68.30	3	4,354	0.07%
2021/09/17	5	68.70	8	68.13	68.70	-3	4,283	-0.07%
2021/09/15	1	67.00	11	67.43	68.90	-10	4,143	-0.24%
2021/09/13	10	72.08	10	72.61	73.00	0	3,808	0.00%
2021/09/10	8	71.01	2	71.80	73.10	6	3,676	0.16%
2021/09/09	0	0.00	1	71.50	71.50	-1	3,227	-0.03%
2021/09/08	5	68.30	5	66.80	66.80	0	2,827	0.00%
2021/09/06	0	0.00	0.1	68.50	68.40	-0.1	2,407	0.00%
2021/09/03	0	0.00	1	70.00	70.50	-1	2,298	-0.04%
2021/09/02	0	0.00	9	68.07	68.60	-9	1,979	-0.45%
2021/09/01	0	0.00	2	64.10	65.80	-2	1,608	-0.12%
2021/08/30	0	0.00	2	60.10	60.10	-2	1,421	-0.14%
2021/08/27	1	59.20	0	0.00	59.10	1	1,419	0.07%
2021/08/26	0	0.00	1	60.00	59.50	-1	1,426	-0.07%
2021/08/05	0	0.00	1	60.40	60.40	-1	1,783	-0.06%
2021/08/04	0	0.00	1	60.50	61.00	-1	1,826	-0.05%
2021/07/29	1	57.90	0	0.00	58.30	1	1,978	0.05%
2021/07/28	0	0.00	2	58.50	58.50	-2	1,986	-0.10%
2021/07/26	1	59.60	0	0.00	59.70	1	2,010	0.05%
2021/07/21	0	0.00	3	60.57	60.60	-3	2,038	-0.15%
2021/07/16	1	63.30	0	0.00	63.60	1	2,038	0.05%
2021/07/15	1	64.60	0	0.00	64.30	1	2,037	0.05%
2021/07/14	0	0.00	3	63.83	65.40	-3	1,996	-0.15%
2021/07/13	0	0.00	1	61.90	60.70	-1	1,931	-0.05%
2021/07/08	0	0.00	2	59.60	59.70	-2	2,047	-0.10%
2021/07/07	0	0.00	1	60.50	59.80	-1	2,111	-0.05%
2021/07/06	1	60.60	0	0.00	60.70	1	2,123	0.05%
2021/07/01	0	0.00	5	59.70	59.70	-5	2,156	-0.23%
2021/06/30	1	60.10	0	0.00	60.50	1	2,192	0.05%
2021/06/24	0	0.00	1	61.60	61.20	-1	2,242	-0.04%
2021/06/23	0	0.00	1	60.20	60.30	-1	2,233	-0.04%
2021/06/09	0	0.00	6	55.40	55.40	-6	2,296	-0.26%
2021/06/03	1	55.50	0	0.00	56.30	1	2,382	0.04%
2021/05/31	0	0.00	4	56.60	56.50	-4	2,531	-0.16%
2021/05/27	0	0.00	1	55.00	55.10	-1	2,588	-0.04%
2021/05/21	0	0.00	1	52.90	52.40	-1	2,605	-0.04%
2021/05/20	2	51.20	0	0.00	50.40	2	2,601	0.08%
2021/05/19	2	51.85	0	0.00	51.90	2	2,594	0.08%
2021/05/18	0	0.00	1	46.50	48.10	-1	2,595	-0.04%
2021/05/17	2	45.15	1	44.80	44.55	1	2,584	0.04%
2021/05/14	3	52.00	0	0.00	49.50	3	2,540	0.12%
2021/05/11	1	61.60	0	0.00	61.30	1	2,407	0.04%
2021/05/07	2	68.30	0	0.00	68.80	2	2,344	0.09%
2021/05/06	0	0.00	6	67.80	67.90	-6	2,357	-0.25%
2021/05/05	0	0.00	7	66.66	66.50	-7	2,436	-0.29%
2021/05/04	1	65.00	2	65.40	65.80	-1	2,472	-0.04%
2021/04/29	0	0.00	1	67.50	66.80	-1	2,494	-0.04%
2021/04/28	0	0.00	2	68.45	67.80	-2	2,506	-0.08%
2021/04/26	1	67.00	1	67.40	67.00	0	2,471	0.00%
2021/04/23	1	66.60	1	66.40	67.00	0	2,476	0.00%
2021/04/22	1	66.50	5	68.38	66.80	-4	2,524	-0.16%
2021/04/21	10	67.95	2	67.50	67.90	8	2,556	0.31%
2021/04/19	1	67.30	0	0.00	67.20	1	2,565	0.04%
2021/04/16	1	65.80	5	65.64	65.90	-4	2,547	-0.16%
2021/04/15	1	63.33	0	0.00	64.00	1	2,554	0.04%
2021/04/14	1	61.00	0	0.00	62.00	1	2,567	0.04%
2021/04/13	2	64.80	10	65.80	64.30	-8	2,516	-0.32%
2021/04/12	1	66.20	1	66.10	66.10	0	2,473	0.00%
2021/04/09	10	66.93	0	0.00	66.50	10	2,482	0.40%
2021/04/08	0	67.00	0	0.00	66.70	0	2,468	0.00%
2021/04/06	1	66.60	0	0.00	66.80	1	2,449	0.04%
2021/03/30	1	67.00	10	67.00	67.00	-9	2,504	-0.36%
2021/03/25	0	0.00	1	66.40	66.30	-1	2,685	-0.04%
2021/03/24	5	66.66	0	0.00	66.70	5	2,711	0.18%
2021/03/18	1	67.40	0	0.00	67.40	1	2,752	0.04%
2021/03/17	2	67.90	0	0.00	67.70	2	2,780	0.07%
2021/03/15	1	67.80	2	68.05	68.10	-1	2,841	-0.04%
2021/03/12	4	67.95	2	67.90	67.90	2	2,845	0.07%
2021/03/10	4	67.65	0	0.00	67.70	4	2,882	0.14%
2021/03/04	1	69.00	0	0.00	68.20	1	2,914	0.03%
2021/03/03	3	72.03	0	0.00	71.10	3	2,864	0.10%
2021/03/02	10	72.30	0	0.00	71.00	10	2,890	0.35%
2021/02/26	4	70.75	0	0.00	71.20	4	2,859	0.14%
2021/02/24	0	0.00	1	70.50	70.30	-1	2,864	-0.03%
2021/02/23	0	0.00	1	69.90	70.40	-1	2,862	-0.03%
2021/02/22	1	71.10	0	0.00	71.20	1	2,930	0.03%
2021/02/19	1	71.20	2	70.70	71.20	-1	2,941	-0.03%
2021/02/18	0	0.00	1	71.30	71.20	-1	2,978	-0.03%
2021/02/17	1	69.30	1	68.90	69.30	0	3,011	0.00%
2021/02/05	1	68.40	2	67.80	68.00	-1	2,993	-0.03%
2021/02/04	2	66.75	0	0.00	66.70	2	3,002	0.07%
2021/02/03	1	67.80	0	0.00	67.00	1	3,045	0.03%
2021/02/02	1	68.20	1	67.00	67.00	0	3,048	0.00%
2021/01/29	1	69.10	0	0.00	68.80	1	3,112	0.03%
2021/01/27	0	0.00	1	70.30	71.70	-1	3,027	-0.03%
2021/01/25	1	69.00	1	69.80	69.00	0	2,864	0.00%
2021/01/21	1	68.00	1	69.00	67.90	0	2,850	0.00%
2021/01/11	5	68.70	0	0.00	68.90	5	2,692	0.19%
2021/01/06	1	69.00	1	69.60	68.30	0	2,634	0.00%
2020/12/28	0	0.00	13	67.75	67.90	-13	2,615	-0.50%
2020/12/25	10	69.00	0	0.00	68.80	10	2,581	0.39%
2020/12/23	10	68.60	2	69.10	69.50	8	2,559	0.31%
2020/12/22	11	68.48	4	68.83	67.60	7	2,576	0.27%
2020/12/18	2	70.65	0	0.00	70.50	2	2,586	0.08%
2020/12/16	5	71.80	0	0.00	72.00	5	2,632	0.19%
2020/12/15	1	71.20	1	71.60	71.60	0	2,710	0.00%
2020/12/14	1	72.00	0	0.00	72.90	1	2,740	0.04%
2020/12/09	1	78.20	1	78.30	77.70	0	2,954	0.00%
2020/12/07	3	78.80	0	0.00	77.30	3	2,949	0.10%
2020/12/01	5	82.00	6	83.32	83.40	-1	2,889	-0.03%
2020/11/30	1	82.80	0	0.00	81.30	1	2,889	0.03%
2020/11/27	5	83.10	1	82.80	83.40	4	2,869	0.14%
2020/11/26	0	0.00	9	83.89	84.10	-9	2,840	-0.32%
2020/11/23	8	81.54	0	0.00	81.50	8	2,871	0.28%
2020/11/20	1	82.90	2	82.75	82.90	-1	2,874	-0.03%
2020/11/19	5	82.32	5	82.32	82.40	0	2,877	0.00%
2020/11/18	4	81.90	3	81.60	82.40	1	2,826	0.04%
2020/11/17	17	81.85	1	81.90	81.60	16	2,822	0.57%
2020/11/16	0	0.00	2	80.70	81.80	-2	2,855	-0.07%
2020/11/12	1	78.60	0	0.00	79.00	1	2,857	0.03%
2020/11/11	0	0.00	2	79.50	79.70	-2	2,871	-0.07%
2020/11/10	0	0.00	1	77.80	78.50	-1	2,919	-0.03%
2020/11/09	1	78.10	0	0.00	78.50	1	2,982	0.03%
2020/11/06	0	0.00	2	77.85	78.50	-2	3,079	-0.06%
2020/11/05	1	75.50	0	0.00	76.00	1	3,050	0.03%
2020/10/28	0	0.00	1	75.70	75.40	-1	3,735	-0.03%
2020/10/27	0	0.00	2	74.30	74.30	-2	3,751	-0.05%
2020/10/23	0	0.00	2	73.10	73.30	-2	3,857	-0.05%
2020/10/21	1	72.00	4	72.63	72.90	-3	4,023	-0.07%
2020/10/19	1	70.40	0	0.00	71.00	1	4,236	0.02%
2020/10/16	1	71.00	0	0.00	70.70	1	4,260	0.02%
2020/10/15	3	70.80	0	0.00	70.90	3	4,345	0.07%
2020/10/12	2	71.80	0	0.00	72.00	2	4,540	0.04%
2020/10/07	1	71.30	2	73.10	72.90	-1	4,600	-0.02%
2020/10/06	1	73.30	0	0.00	71.70	1	4,641	0.02%
2020/10/05	1	72.80	0	0.00	73.00	1	4,684	0.02%
2020/09/29	0	0.00	3	70.50	71.00	-3	4,900	-0.06%
2020/09/28	3	71.83	0	0.00	72.00	3	4,991	0.06%
2020/09/25	1	74.90	0	0.00	72.40	1	5,108	0.02%
2020/09/24	1	76.10	0	0.00	74.60	1	5,324	0.02%
2020/09/23	0	0.00	4	78.28	77.30	-4	5,685	-0.07%
2020/09/22	1	78.10	0	0.00	78.30	1	5,668	0.02%
2020/09/21	0	0.00	1	78.00	78.30	-1	5,672	-0.02%
2020/09/15	0	0.00	9	76.00	77.10	-9	5,684	-0.16%
2020/09/14	5	74.10	5	73.86	74.20	0	5,814	0.00%
2020/09/09	0	0.00	4	70.70	71.20	-4	5,989	-0.07%
2020/09/08	5	71.00	2	71.35	71.40	3	6,064	0.05%
2020/09/07	2	71.80	0	0.00	70.70	2	6,139	0.03%
2020/09/04	1	71.30	0	0.00	71.70	1	6,164	0.02%
2020/09/03	1	72.00	2	72.70	71.10	-1	6,194	-0.02%
2020/09/01	2	70.60	0	0.00	71.00	2	6,217	0.03%
2020/08/31	2	72.15	3	72.80	72.30	-1	6,318	-0.02%
2020/08/28	4	71.15	1	71.20	70.80	3	6,344	0.05%
2020/08/27	3	72.93	5	73.12	72.30	-2	6,351	-0.03%
2020/08/25	2	72.30	0	0.00	72.10	2	6,399	0.03%
2020/08/24	2	72.50	2	72.55	72.60	0	6,414	0.00%
2020/08/21	2	71.75	1	71.30	72.40	1	6,432	0.02%
2020/08/20	5	70.10	8	70.90	70.50	-3	6,500	-0.05%
2020/08/19	1	74.80	1	75.90	73.50	0	6,602	0.00%
2020/08/18	1	76.30	43	75.51	75.20	-42	6,665	-0.63%
2020/08/17	44	76.45	3	75.73	76.20	41	6,804	0.60%
2020/08/14	4	75.60	0	0.00	76.90	4	7,144	0.06%
2020/08/13	64	74.28	90	74.25	73.70	-26	7,234	-0.36%
2020/08/12	30	73.00	1	73.40	73.20	29	7,304	0.40%
2020/08/10	1	75.70	0	0.00	74.40	1	7,261	0.01%
2020/08/07	0	0.00	20	77.40	76.30	-20	7,369	-0.27%
2020/08/06	23	82.00	15	83.10	79.60	8	7,356	0.11%
2020/08/05	46	82.69	31	82.58	83.10	15	7,623	0.20%
2020/07/30	0	0.00	2	80.55	79.60	-2	8,002	-0.02%
2020/07/23	0	0.00	2	82.65	83.10	-2	8,153	-0.02%
2020/07/22	1	82.00	0	0.00	82.40	1	8,100	0.01%
2020/07/21	2	81.85	1	81.80	81.80	1	8,102	0.01%
2020/07/20	1	80.20	0	0.00	80.20	1	8,192	0.01%
2020/07/17	3	81.90	9	80.13	78.90	-6	8,302	-0.07%
2020/07/14	0	0.00	4	78.33	78.70	-4	8,504	-0.05%
2020/07/13	5	77.86	0	0.00	77.70	5	8,523	0.06%
2020/07/09	2	83.00	6	82.38	81.10	-4	8,601	-0.05%
2020/07/08	3	80.73	3	81.07	81.60	0	8,613	0.00%
2020/07/07	2	80.45	0	0.00	79.80	2	8,630	0.02%
2020/07/06	3	80.13	4	79.40	78.90	-1	8,763	-0.01%
2020/07/03	2	80.30	0	0.00	78.00	2	8,994	0.02%
2020/07/02	5	77.20	33	76.85	79.40	-28	8,939	-0.31%
2020/07/01	0	0.00	10	70.76	72.20	-10	8,738	-0.11%
2020/06/30	3	69.13	0	0.00	69.10	3	8,712	0.03%
2020/06/29	11	69.73	0	0.00	69.10	11	8,739	0.13%
2020/06/24	4	70.68	5	70.70	70.80	-1	8,718	-0.01%
2020/06/23	3	71.30	0	0.00	70.60	3	8,835	0.03%
2020/06/22	18	72.34	6	72.57	72.30	12	8,839	0.14%
2020/06/19	1	71.60	15	72.07	73.60	-14	8,860	-0.16%
2020/06/18	5	69.66	1	69.50	69.40	4	8,725	0.05%
2020/06/17	16	69.10	0	0.00	69.00	16	8,838	0.18%
2020/06/16	5	68.40	1	69.80	70.60	4	8,860	0.05%
2020/06/15	1	68.10	0	0.00	67.30	1	8,868	0.01%
2020/06/12	0	0.00	1	67.20	67.60	-1	9,014	-0.01%
2020/06/11	1	67.50	0	0.00	65.20	1	9,095	0.01%
2020/06/09	1	67.30	1	67.30	66.20	0	9,234	0.00%
2020/06/08	1	66.70	0	0.00	67.00	1	9,341	0.01%
2020/06/05	0	0.00	11	67.22	67.30	-11	9,400	-0.12%
2020/06/04	0	0.00	1	70.10	69.80	-1	9,466	-0.01%
2020/06/02	1	69.30	4	69.48	69.00	-3	9,744	-0.03%
2020/06/01	9	69.23	0	0.00	69.60	9	9,816	0.09%
2020/05/28	3	68.70	4	67.50	68.10	-1	10,032	-0.01%
2020/05/27	1	67.30	2	68.20	68.10	-1	10,091	-0.01%
2020/05/26	9	70.40	0	0.00	68.20	9	10,310	0.09%
2020/05/25	7	71.30	6	72.00	72.50	1	10,445	0.01%
2020/05/22	0	0.00	4	72.00	69.70	-4	10,475	-0.04%
2020/05/21	58	71.32	54	71.23	71.50	4	10,464	0.04%
2020/05/20	0	0.00	2	63.90	65.00	-2	10,220	-0.02%
2020/05/19	0	0.00	1	62.50	62.90	-1	10,586	-0.01%
2020/05/14	21	63.12	21	63.10	60.60	0	11,202	0.00%
2020/05/12	23	63.14	24	63.12	62.10	-1	12,247	-0.01%
2020/05/11	68	59.84	69	60.15	61.40	-1	12,047	-0.01%
2020/05/07	63	61.39	65	61.61	60.10	-2	12,034	-0.02%
2020/05/06	2	58.35	4	58.80	58.60	-2	11,835	-0.02%
2020/05/05	1	55.80	0	0.00	55.60	1	11,633	0.01%
2020/04/30	1	56.70	0	0.00	56.30	1	11,923	0.01%
2020/04/29	10	57.80	11	56.91	56.30	-1	12,041	-0.01%
2020/04/28	1	55.90	0	0.00	57.20	1	12,202	0.01%
2020/04/27	0	0.00	5	54.30	54.00	-5	12,135	-0.04%
2020/04/24	1	54.60	5	54.40	54.00	-4	12,214	-0.03%
2020/04/23	11	55.72	1	57.20	54.60	10	12,367	0.08%
2020/04/22	10	54.60	1	54.90	55.90	9	12,442	0.07%
2020/04/20	0	0.00	1	53.60	53.40	-1	12,231	-0.01%
2020/04/17	1	52.20	6	52.60	52.00	-5	12,138	-0.04%
2020/04/16	0	0.00	12	52.83	53.40	-12	12,063	-0.10%
2020/04/15	1	53.50	0	0.00	53.00	1	12,025	0.01%
2020/04/14	2	53.90	0	0.00	54.00	2	11,926	0.02%
2020/04/13	0	0.00	2	53.60	53.10	-2	11,862	-0.02%
2020/04/09	6	52.85	7	53.61	52.80	-1	11,677	-0.01%
2020/04/08	7	51.46	16	50.91	51.80	-9	11,479	-0.08%
2020/04/07	87	48.21	94	48.08	48.40	-7	11,116	-0.06%
2020/04/06	19	43.74	0	0.00	44.00	19	10,970	0.17%
2020/04/01	4	45.44	2	45.50	45.50	2	10,811	0.02%
2020/03/31	1	48.15	1	49.50	47.10	0	10,793	0.00%
2020/03/30	0	0.00	1	47.10	48.70	-1	10,818	-0.01%
2020/03/27	4	49.58	0	0.00	48.40	4	10,907	0.04%
2020/03/25	2	51.65	0	0.00	51.40	2	10,937	0.02%
2020/03/24	0	0.00	2	53.00	52.50	-2	10,937	-0.02%
2020/03/23	1	50.80	2	52.85	51.00	-1	10,976	-0.01%
2020/03/20	0	0.00	1	51.90	51.40	-1	10,835	-0.01%
2020/03/19	1	49.60	0	0.00	47.20	1	10,721	0.01%
2020/03/18	1	50.10	2	52.00	50.50	-1	10,591	-0.01%
2020/03/17	62	49.41	63	49.77	49.15	-1	10,397	-0.01%
2020/03/16	1	46.55	1	49.35	46.55	0	10,242	0.00%
2020/03/13	4	47.10	2	47.75	49.45	2	10,142	0.02%
2020/03/12	0	0.00	2	51.80	50.00	-2	10,088	-0.02%
2020/03/10	0	0.00	1	54.20	55.20	-1	9,869	-0.01%
2020/03/09	4	56.53	1	56.20	55.00	3	9,664	0.03%
2020/03/03	2	57.10	2	58.15	57.90	0	9,238	0.00%
2020/02/27	2	57.25	1	58.30	55.40	1	8,973	0.01%
2020/02/24	1	56.50	0	0.00	55.70	1	8,210	0.01%
2020/02/20	3	56.00	1	55.30	55.50	2	7,975	0.03%
2020/02/19	1	57.30	2	57.20	58.20	-1	7,523	-0.01%
2020/02/18	10	56.80	2	58.85	57.20	8	7,427	0.11%
2020/02/17	0	0.00	90	60.42	59.70	-90	7,168	-1.26%
2020/02/14	176	60.08	92	60.00	60.30	84	6,726	1.25%	大買/
2020/02/13	21	56.53	27	56.04	54.90	-6	6,002	-0.10%
2020/02/12	3	53.17	3	52.90	52.40	0	5,496	0.00%
2020/02/10	2	52.35	0	0.00	51.30	2	5,538	0.04%
2020/02/07	0	0.00	10	51.78	52.00	-10	5,440	-0.18%
2020/02/06	2	53.60	0	0.00	53.60	2	5,321	0.04%
2020/02/05	9	53.06	1	53.90	52.60	8	5,214	0.15%
2020/02/04	1	51.30	0	0.00	51.70	1	4,944	0.02%
2020/02/03	2	52.90	0	0.00	52.70	2	4,849	0.04%
2020/01/31	20	53.33	24	53.22	53.30	-4	4,686	-0.09%
2020/01/30	3	49.95	3	49.38	49.80	0	4,367	0.00%
2020/01/20	0	0.00	1	51.00	51.00	-1	4,231	-0.02%
2020/01/17	0	0.00	3	50.50	50.30	-3	4,153	-0.07%
2020/01/16	3	49.32	15	49.18	49.20	-12	3,998	-0.30%
2020/01/15	0	0.00	2	47.38	47.20	-2	3,778	-0.05%
2020/01/14	2	46.98	0	0.00	46.60	2	3,766	0.05%
2020/01/13	0	0.00	107	46.29	46.65	-107	3,761	-2.84%	大賣/鉅額交易
2020/01/09	0	0.00	5	45.45	45.30	-5	3,831	-0.13%
2020/01/08	1	44.30	0	0.00	44.20	1	3,898	0.03%
2020/01/07	30	45.40	0	0.00	44.70	30	3,949	0.76%
2020/01/06	70	45.66	0	0.00	45.65	70	3,964	1.77%
2020/01/03	11	46.18	1	46.30	46.30	10	4,085	0.24%
2020/01/02	30	46.56	35	46.97	47.25	-5	4,108	-0.12%
2019/12/31	49	46.04	0	0.00	46.00	49	4,206	1.16%
2019/12/30	67	46.21	0	0.00	46.05	67	4,311	1.55%
2019/12/26	0	0.00	3	46.30	46.05	-3	4,260	-0.07%
2019/12/25	9	48.00	24	47.79	47.20	-15	4,222	-0.36%
2019/12/24	2	47.80	5	47.23	47.70	-3	4,240	-0.07%
2019/12/23	9	47.29	2	47.10	47.60	7	4,127	0.17%
2019/12/20	50	45.62	30	45.91	46.00	20	3,987	0.50%
2019/12/19	7	45.54	42	45.81	46.50	-35	3,933	-0.89%
2019/12/18	6	45.86	80	44.82	45.10	-74	3,831	-1.93%
2019/12/16	0	0.00	2	43.83	44.00	-2	3,732	-0.05%
2019/12/13	4	43.80	3	44.18	43.70	1	3,946	0.03%
2019/12/12	0	0.00	41	43.13	43.45	-41	3,953	-1.04%
2019/12/11	2	42.73	0	0.00	42.65	2	4,085	0.05%
2019/12/10	1	42.55	0	0.00	42.55	1	4,116	0.02%
2019/12/09	68	42.63	0	0.00	42.60	68	4,163	1.63%
2019/12/06	0	0.00	26	43.91	44.05	-26	4,135	-0.63%
2019/12/05	0	0.00	66	43.49	43.55	-66	4,414	-1.50%
2019/12/04	56	42.78	0	0.00	43.00	56	4,464	1.25%
2019/12/03	10	42.90	0	0.00	42.90	10	4,563	0.22%
2019/12/02	1	42.60	5	43.10	42.65	-4	4,603	-0.09%
2019/11/29	5	44.35	5	44.95	43.75	0	4,658	0.00%
2019/11/28	6	44.30	143	44.31	44.80	-137	4,686	-2.92%	大賣/鉅額交易
2019/11/27	0	0.00	43	43.84	43.95	-43	4,687	-0.92%
2019/11/26	0	0.00	80	43.64	43.60	-80	4,722	-1.69%
2019/11/21	86	42.50	41	42.49	43.20	45	4,990	0.90%
2019/11/20	42	43.37	0	0.00	43.15	42	5,080	0.83%
2019/11/19	40	43.63	0	0.00	43.60	40	5,197	0.77%
2019/11/18	4	44.31	119	44.14	44.30	-115	5,226	-2.20%	大賣/鉅額交易
2019/11/15	0	0.00	5	43.05	43.00	-5	5,233	-0.10%
2019/11/14	3	42.27	2	41.70	41.65	1	5,387	0.02%
2019/11/11	100	43.34	0	0.00	42.10	100	5,660	1.77%
2019/11/08	60	43.95	46	44.58	43.85	14	5,702	0.25%
2019/11/07	7	43.81	178	44.17	44.45	-171	5,784	-2.96%	大賣/鉅額交易
2019/11/06	22	42.53	22	43.01	42.50	0	5,882	0.00%
2019/11/05	27	42.30	0	0.00	42.25	27	6,001	0.45%
2019/11/04	67	42.78	0	0.00	42.55	67	6,228	1.08%
2019/11/01	8	43.05	0	0.00	43.10	8	6,305	0.13%
2019/10/31	0	0.00	21	43.52	43.25	-21	6,445	-0.33%
2019/10/30	0	0.00	35	43.04	43.15	-35	6,554	-0.53%
2019/10/29	5	42.15	15	42.58	42.25	-10	6,586	-0.15%
2019/10/28	2	42.48	0	0.00	42.30	2	6,674	0.03%
2019/10/25	2	42.65	0	0.00	42.65	2	6,713	0.03%
2019/10/24	0	0.00	25	43.42	43.40	-25	6,710	-0.37%
2019/10/22	66	42.92	15	43.58	42.75	51	6,735	0.76%
2019/10/21	40	42.12	10	42.78	42.55	30	6,731	0.45%
2019/10/18	0	0.00	41	42.92	42.85	-41	6,792	-0.60%
2019/10/17	44	41.30	0	0.00	41.50	44	6,731	0.65%
2019/10/16	1	41.30	1	41.80	41.80	0	6,818	0.00%
2019/10/15	4	40.53	5	40.52	40.60	-1	6,821	-0.01%
2019/10/14	4	38.95	0	0.00	39.30	4	6,860	0.06%
2019/10/09	2	38.33	1	38.85	38.85	1	6,895	0.01%
2019/10/08	1	41.15	0	0.00	41.05	1	6,871	0.01%
2019/10/07	100	42.58	69	42.74	42.30	31	6,886	0.45%
2019/10/04	19	40.35	20	40.41	40.30	-1	6,848	-0.01%
2019/10/02	1	42.15	0	0.00	42.40	1	6,962	0.01%
2019/10/01	3	42.35	1	41.65	42.20	2	6,981	0.03%
2019/09/27	4	41.88	3	42.65	42.05	1	6,999	0.01%
2019/09/26	1	44.00	0	0.00	43.85	1	7,086	0.01%
2019/09/25	0	0.00	1	43.70	43.60	-1	7,157	-0.01%
2019/09/24	1	43.85	0	0.00	43.80	1	7,262	0.01%
2019/09/23	5	44.40	66	44.36	44.30	-61	7,290	-0.84%
2019/09/20	0	0.00	12	43.98	43.85	-12	7,379	-0.16%
2019/09/19	1	43.60	102	43.72	43.60	-101	7,393	-1.37%	大賣/鉅額交易
2019/09/18	6	43.51	0	0.00	43.40	6	7,383	0.08%
2019/09/17	14	45.29	7	45.23	45.20	7	7,202	0.10%
2019/09/16	42	45.15	20	45.18	44.85	22	7,215	0.30%
2019/09/12	0	0.00	3	47.37	46.70	-3	7,126	-0.04%
2019/09/11	0	0.00	6	47.15	47.15	-6	7,212	-0.08%
2019/09/10	11	46.51	0	0.00	46.85	11	7,338	0.15%
2019/09/09	49	47.19	124	46.84	46.70	-75	7,411	-1.01%	大賣/
2019/09/06	30	51.15	30	51.58	51.50	0	7,243	0.00%
2019/09/05	20	50.97	1	51.80	51.40	19	7,472	0.25%
2019/09/04	41	50.95	0	0.00	51.00	41	7,480	0.55%
2019/09/03	80	51.20	0	0.00	50.50	80	7,592	1.05%
2019/09/02	63	50.55	68	51.43	51.70	-5	7,645	-0.07%
2019/08/30	16	51.06	0	0.00	50.30	16	7,796	0.21%
2019/08/29	191	50.86	1	50.80	50.80	190	7,929	2.40%	大買/鉅額交易
2019/08/28	39	50.56	2	50.25	50.60	37	7,921	0.47%
2019/08/26	1	51.50	1	51.20	51.30	0	7,858	0.00%
2019/08/23	21	53.88	0	0.00	53.60	21	7,771	0.27%
2019/08/22	11	53.97	63	54.89	54.90	-52	7,731	-0.67%
2019/08/21	0	0.00	25	54.10	54.20	-25	7,650	-0.33%
2019/08/20	3	55.17	11	55.53	55.00	-8	7,684	-0.10%
2019/08/19	10	55.30	17	55.41	55.20	-7	7,690	-0.09%
2019/08/16	0	0.00	40	53.40	53.20	-40	7,605	-0.53%
2019/08/15	3	53.83	6	53.53	53.90	-3	7,544	-0.04%
2019/08/14	4	55.48	4	54.88	54.60	0	7,517	0.00%
2019/08/13	2	53.20	13	53.75	53.10	-11	7,466	-0.15%
2019/08/12	72	54.87	1	54.70	54.40	71	7,543	0.94%
2019/08/08	2	55.25	206	55.30	56.50	-204	7,500	-2.72%	大賣/鉅額交易
2019/08/07	25	53.14	10	54.25	52.80	15	7,291	0.21%
2019/08/06	24	50.60	102	53.03	53.80	-78	7,271	-1.07%	大賣/
2019/08/05	5	52.28	6	51.12	50.70	-1	7,113	-0.01%
2019/08/02	70	52.81	34	53.64	52.70	36	7,225	0.50%
2019/08/01	61	52.60	150	52.76	53.00	-89	7,491	-1.19%	大賣/
2019/07/31	35	51.33	41	51.83	51.60	-6	7,711	-0.08%
2019/07/30	42	51.07	58	51.44	51.50	-16	7,891	-0.20%
2019/07/29	0	0.00	10	50.31	50.50	-10	7,944	-0.13%
2019/07/25	0	0.00	2	50.00	49.85	-2	8,164	-0.02%
2019/07/24	3	49.43	1	49.70	49.40	2	8,324	0.02%
2019/07/23	12	50.09	0	0.00	49.80	12	8,400	0.14%
2019/07/22	0	0.00	13	50.82	50.70	-13	8,389	-0.15%
2019/07/19	0	0.00	1	49.65	49.50	-1	8,400	-0.01%
2019/07/18	39	49.50	6	49.50	49.00	33	8,547	0.39%
2019/07/17	7	50.04	1	49.95	50.10	6	8,531	0.07%
2019/07/16	96	51.51	0	0.00	50.70	96	8,540	1.12%
2019/07/15	26	51.99	113	52.17	51.90	-87	8,616	-1.01%	大賣/
2019/07/12	31	51.16	35	51.56	51.50	-4	8,738	-0.05%
2019/07/10	7	50.27	5	51.40	50.20	2	9,016	0.02%
2019/07/09	1	49.90	0	0.00	49.85	1	9,495	0.01%
2019/07/08	51	50.80	0	0.00	50.60	51	10,127	0.50%
2019/07/05	26	52.12	0	0.00	51.70	26	10,138	0.26%
2019/07/04	51	51.99	0	0.00	52.10	51	10,181	0.50%
2019/07/03	96	53.03	18	52.49	51.70	78	10,261	0.76%
2019/07/02	111	54.56	0	0.00	54.30	111	10,153	1.09%	大買/鉅額交易
2019/07/01	100	54.78	113	55.45	55.50	-13	10,229	-0.13%	大賣/
2019/06/28	25	53.92	92	54.70	54.60	-67	10,178	-0.66%
2019/06/27	99	54.52	88	54.85	53.70	11	10,264	0.11%
2019/06/26	58	53.61	47	54.25	54.00	11	10,310	0.11%
2019/06/25	72	53.55	20	53.97	54.10	52	10,371	0.50%
2019/06/24	59	53.56	75	54.13	54.30	-16	10,411	-0.15%
2019/06/21	80	53.71	1	53.80	53.10	79	10,404	0.76%
2019/06/20	0	0.00	2	54.90	54.30	-2	10,366	-0.02%
2019/06/19	3	53.67	0	0.00	53.40	3	10,343	0.03%
2019/06/18	27	51.83	27	52.67	53.40	0	10,289	0.00%
2019/06/17	7	54.23	20	54.20	52.70	-13	10,162	-0.13%
2019/06/14	1	54.90	2	55.15	55.00	-1	10,109	-0.01%
2019/06/13	41	55.45	43	54.79	54.90	-2	10,050	-0.02%
2019/06/12	35	53.89	25	54.14	54.00	10	9,826	0.10%
2019/06/11	2	53.90	4	53.50	53.10	-2	9,808	-0.02%
2019/06/10	9	52.80	32	52.70	52.60	-23	9,740	-0.24%
2019/06/06	40	51.54	77	52.55	52.70	-37	9,728	-0.38%
2019/06/05	84	50.36	336	50.72	51.70	-252	9,543	-2.64%	大賣/鉅額交易
2019/06/04	10	48.33	70	48.34	48.40	-60	9,438	-0.64%
2019/06/03	56	47.46	6	47.21	47.35	50	9,508	0.53%
2019/05/31	30	47.61	26	48.36	48.20	4	9,800	0.04%
2019/05/30	17	47.24	30	47.78	47.45	-13	9,783	-0.13%
2019/05/29	25	46.61	26	47.76	47.50	-1	9,802	-0.01%
2019/05/28	0	0.00	37	47.07	47.30	-37	9,865	-0.38%
2019/05/27	32	45.33	10	45.03	45.60	22	9,886	0.22%
2019/05/24	30	46.81	10	46.08	45.95	20	9,851	0.20%
2019/05/23	27	46.48	59	47.21	46.25	-32	9,818	-0.33%
2019/05/22	31	49.21	8	49.16	48.95	23	9,878	0.23%
2019/05/21	0	0.00	10	49.93	49.75	-10	9,976	-0.10%
2019/05/20	63	49.63	0	0.00	48.75	63	10,042	0.63%
2019/05/17	142	50.92	40	53.04	49.55	102	9,982	1.02%	大買/鉅額交易
2019/05/16	85	51.71	207	52.56	51.70	-122	9,904	-1.23%	大賣/鉅額交易
2019/05/15	45	51.41	45	51.80	51.60	0	9,874	0.00%
2019/05/14	65	48.90	85	50.11	50.80	-20	9,929	-0.20%
2019/05/13	37	49.94	10	50.35	50.00	27	10,008	0.27%
2019/05/10	202	50.37	11	50.80	50.00	191	10,404	1.84%	大買/鉅額交易
2019/05/09	70	51.30	42	51.44	50.50	28	10,496	0.27%
2019/05/08	29	54.49	38	54.27	55.00	-9	10,425	-0.09%
2019/05/07	23	51.61	189	51.90	53.70	-166	10,216	-1.62%	大賣/鉅額交易
2019/05/06	206	50.68	45	51.40	50.00	161	10,111	1.59%	大買/鉅額交易
2019/05/03	75	51.32	232	51.91	51.70	-157	10,062	-1.56%	大賣/鉅額交易
2019/05/02	144	50.62	15	51.50	50.70	129	10,037	1.29%	大買/鉅額交易
2019/04/30	24	50.10	79	50.60	51.20	-55	10,095	-0.54%
2019/04/29	66	48.85	107	49.46	49.25	-41	10,047	-0.41%	大賣/
2019/04/26	57	48.67	10	49.30	48.50	47	10,085	0.47%
2019/04/25	31	48.04	21	49.29	49.10	10	10,291	0.10%
2019/04/24	92	50.30	5	50.50	49.00	87	10,513	0.83%
2019/04/23	6	49.81	11	50.68	50.70	-5	10,808	-0.05%
2019/04/22	84	50.01	1	50.00	49.70	83	11,100	0.75%
2019/04/19	36	50.50	25	51.52	50.40	11	11,010	0.10%
2019/04/18	55	50.12	35	50.65	50.00	20	10,844	0.18%
2019/04/17	6	51.65	63	51.37	52.00	-57	10,676	-0.53%
2019/04/16	32	50.48	27	50.95	50.70	5	10,536	0.05%
2019/04/15	28	50.51	265	49.34	51.00	-237	10,281	-2.31%	大賣/鉅額交易
2019/04/12	255	48.07	91	49.00	46.45	164	9,716	1.69%	大買/鉅額交易
2019/04/11	35	46.07	98	46.64	46.95	-63	9,029	-0.70%
2019/04/10	12	45.19	48	45.97	45.75	-36	8,884	-0.41%
2019/04/09	73	45.52	40	46.14	45.45	33	8,873	0.37%
2019/04/08	40	45.14	26	45.60	45.10	14	8,766	0.16%
2019/04/03	4	45.31	127	44.97	44.70	-123	8,714	-1.41%	大賣/鉅額交易
2019/04/02	52	44.01	21	43.99	43.85	31	8,645	0.36%
2019/04/01	61	44.52	43	45.02	44.00	18	8,611	0.21%
2019/03/29	25	43.71	99	43.70	43.85	-74	8,466	-0.87%
2019/03/28	15	41.80	79	42.42	41.80	-64	8,339	-0.77%
2019/03/27	32	41.68	44	42.03	42.15	-12	8,292	-0.14%
2019/03/26	1	41.40	1	41.90	41.40	0	8,246	0.00%
2019/03/25	10	40.38	10	40.80	40.80	0	8,317	0.00%
2019/03/22	11	41.72	0	0.00	41.20	11	8,334	0.13%
2019/03/21	0	0.00	12	41.95	42.00	-12	8,383	-0.14%
2019/03/20	2	41.03	0	0.00	41.10	2	8,350	0.02%
2019/03/19	1	41.70	1	40.90	41.60	0	8,334	0.00%
2019/03/18	58	41.05	21	40.45	40.40	37	8,292	0.45%
2019/03/15	35	41.44	1	41.50	41.15	34	8,266	0.41%
2019/03/14	15	41.05	81	41.62	41.90	-66	8,256	-0.80%
2019/03/13	5	40.75	5	41.05	40.80	0	8,263	0.00%
2019/03/12	13	41.02	1	41.20	40.45	12	8,221	0.15%
2019/03/11	3	41.60	2	41.50	41.35	1	8,174	0.01%
2019/03/08	2	42.00	0	0.00	41.45	2	8,280	0.02%
2019/03/07	110	43.33	38	43.01	42.65	72	8,253	0.87%	大買/
2019/03/06	11	45.48	5	45.61	43.70	6	8,223	0.07%
2019/03/05	1	44.05	0	0.00	44.25	1	8,029	0.01%
2019/03/04	2	44.30	1	43.95	44.40	1	8,107	0.01%
2019/02/27	1	43.15	1	43.65	44.30	0	8,141	0.00%
2019/02/26	8	43.84	4	43.78	43.60	4	8,098	0.05%
2019/02/25	1	44.45	6	44.42	44.45	-5	8,177	-0.06%
2019/02/22	52	43.90	25	43.45	43.40	27	8,166	0.33%
2019/02/21	62	45.29	35	45.32	44.40	27	8,278	0.33%
2019/02/20	5	44.41	3	43.35	45.00	2	8,215	0.02%
2019/02/19	47	44.45	6	44.38	44.20	41	8,137	0.50%
2019/02/15	51	44.84	5	43.95	44.30	46	8,216	0.56%
2019/02/14	72	45.46	2	45.30	45.10	70	8,225	0.85%
2019/02/13	60	45.60	0	0.00	45.25	60	8,184	0.73%
2019/02/12	3	47.32	12	47.92	46.95	-9	8,142	-0.11%
2019/02/11	125	46.73	146	47.38	48.05	-21	8,166	-0.26%	大買/大賣/
2019/01/30	18	40.99	89	41.92	43.70	-71	7,777	-0.91%
2019/01/29	100	40.76	72	42.30	40.65	28	7,542	0.37%
2019/01/28	75	41.54	106	41.77	41.10	-31	7,297	-0.42%	大賣/
2019/01/25	42	40.96	55	41.52	40.80	-13	7,166	-0.18%
2019/01/24	72	40.88	12	41.31	41.25	60	7,083	0.85%
2019/01/23	7	40.49	76	40.53	41.00	-69	6,996	-0.99%
2019/01/22	81	39.81	45	40.86	39.65	36	6,839	0.53%
2019/01/21	51	40.85	17	41.39	40.30	34	6,699	0.51%
2019/01/18	120	40.74	55	40.94	41.35	65	6,564	0.99%	大買/
2019/01/17	17	41.49	15	42.02	40.55	2	6,416	0.03%
2019/01/16	1	40.55	95.7	40.57	41.15	-94.7	6,188	-1.53%
2019/01/15	7	39.00	34	38.85	39.60	-27	5,890	-0.46%
2019/01/14	129	35.83	224	36.35	38.20	-95	5,445	-1.74%	大買/大賣/
2019/01/11	35	35.09	12	34.80	34.80	23	5,098	0.45%
2019/01/10	20	35.20	34	35.17	35.25	-14	5,104	-0.27%
2019/01/09	63	35.42	0	0.00	35.25	63	5,146	1.22%
2019/01/08	55	34.94	80	35.35	35.50	-25	5,156	-0.48%
2019/01/07	20	35.21	1	35.40	35.05	19	5,120	0.37%
2019/01/04	8	34.18	13	34.92	34.90	-5	5,160	-0.10%
2019/01/03	31	34.37	35	34.76	34.80	-4	5,244	-0.08%
2019/01/02	10	34.68	13	35.39	34.40	-3	5,265	-0.06%
2018/12/28	0	0.00	16	34.43	34.55	-16	5,266	-0.30%
2018/12/25	11	33.65	1	33.50	33.20	10	5,582	0.18%
2018/12/24	3	34.50	0	0.00	34.55	3	5,528	0.05%
2018/12/22	10	34.85	0	0.00	34.85	10	5,669	0.18%
2018/12/21	60	35.09	45	35.95	35.50	15	5,693	0.26%
2018/12/20	40	35.15	40	35.66	35.70	0	5,646	0.00%
2018/12/19	20	35.08	0	0.00	35.20	20	5,620	0.36%
2018/12/18	35	35.29	79	35.90	35.25	-44	5,647	-0.78%
2018/12/17	35	35.19	50	35.70	35.65	-15	5,602	-0.27%
2018/12/14	0	0.00	30	35.55	35.50	-30	5,722	-0.52%
2018/12/11	1	34.65	0	0.00	34.25	1	5,785	0.02%
2018/12/06	12	34.89	0	0.00	34.00	12	5,940	0.20%
2018/12/04	12	35.60	0	0.00	35.40	12	6,055	0.20%
2018/12/03	19	36.44	22	36.81	36.35	-3	6,100	-0.05%
2018/11/30	5	35.55	10	36.05	35.50	-5	6,288	-0.08%
2018/11/29	55	35.37	0	0.00	34.90	55	6,381	0.86%
2018/11/28	47	35.64	13	36.06	35.60	34	6,722	0.51%
2018/11/27	1	35.30	45	35.19	35.35	-44	6,715	-0.66%
2018/11/26	3	33.85	25	34.22	34.55	-22	6,769	-0.32%
2018/11/23	7	33.21	0	0.00	33.10	7	6,853	0.10%
2018/11/22	46	34.02	13	33.82	33.10	33	6,997	0.47%
2018/11/21	0	0.00	30	34.66	34.60	-30	7,287	-0.41%
2018/11/20	42	35.10	37	34.67	34.50	5	7,661	0.07%
2018/11/19	0	0.00	10	35.25	35.25	-10	7,658	-0.13%
2018/11/16	12	35.04	1	34.90	34.55	11	7,754	0.14%
2018/11/15	37	34.82	10	35.15	34.90	27	7,771	0.35%
2018/11/14	56	34.15	108	34.77	34.75	-52	7,837	-0.66%	大賣/
2018/11/13	11	32.62	59	33.74	34.25	-48	7,727	-0.62%
2018/11/12	36	33.14	20	33.56	33.45	16	7,645	0.21%
2018/11/09	25	32.28	29	33.13	33.20	-4	7,615	-0.05%
2018/11/08	118	34.27	40	32.07	32.10	78	7,626	1.02%	大買/
2018/11/07	27	32.12	42	32.86	33.00	-15	7,553	-0.20%
2018/11/06	53	32.19	0	0.00	31.95	53	7,623	0.70%
2018/11/05	95	31.85	7	32.27	32.40	88	7,638	1.15%
2018/11/02	2	30.45	12	31.01	31.20	-10	7,608	-0.13%
2018/11/01	5	30.62	109	30.49	30.65	-104	7,783	-1.34%	大賣/鉅額交易
2018/10/31	0	0.00	40	29.51	29.50	-40	7,845	-0.51%
2018/10/30	3	27.80	5	27.85	28.30	-2	7,902	-0.03%
2018/10/29	6	27.34	6	27.90	27.70	0	8,102	0.00%
2018/10/26	139	29.00	73	28.83	28.25	66	8,217	0.80%	大買/
2018/10/25	85	29.11	5	29.65	29.00	80	8,398	0.95%
2018/10/24	50	29.24	75	30.12	30.10	-25	8,476	-0.29%
2018/10/23	40	29.68	5	30.10	29.50	35	8,605	0.41%
2018/10/22	10	29.38	10	30.10	30.55	0	8,882	0.00%
2018/10/19	30	28.69	30	29.38	29.60	0	9,313	0.00%
2018/10/18	0	0.00	30	29.89	29.75	-30	9,394	-0.32%
2018/10/17	0	0.00	41	29.71	29.65	-41	9,724	-0.42%
2018/10/16	5	29.09	27	29.15	28.85	-22	9,755	-0.23%
2018/10/12	4	26.05	4	27.05	27.80	0	9,868	0.00%
2018/10/11	5	26.30	0	0.00	26.00	5	9,927	0.05%
2018/10/05	2	28.80	1	29.80	29.40	1	10,806	0.01%
2018/10/04	14	30.34	10	30.30	30.30	4	10,989	0.04%
2018/10/03	70	32.15	75	32.23	32.00	-5	10,902	-0.05%
2018/10/02	35	31.19	3	30.80	31.20	32	10,818	0.30%
2018/10/01	43	30.68	68	30.70	30.95	-25	10,962	-0.23%
2018/09/26	1	32.35	1	31.90	32.10	0	11,010	0.00%
2018/09/25	5	30.85	5	31.75	32.15	0	11,008	0.00%
2018/09/21	1	31.65	0	0.00	31.45	1	10,954	0.01%
2018/09/20	22	31.82	11	31.00	30.85	11	10,881	0.10%
2018/09/19	16	33.32	0	0.00	32.25	16	10,713	0.15%
2018/09/18	31	33.00	0	0.00	33.10	31	10,631	0.29%
2018/09/17	22	33.22	2	33.50	33.15	20	10,586	0.19%
2018/09/14	0	0.00	45	33.84	34.25	-45	10,591	-0.42%
2018/09/12	47	33.36	25	33.82	33.30	22	10,383	0.21%
2018/09/11	26	33.11	1	34.70	34.70	25	10,325	0.24%
2018/09/06	0	0.00	1	35.00	35.00	-1	10,124	-0.01%
2018/09/05	5	34.46	15	34.42	34.70	-10	9,826	-0.10%
2018/09/04	18	34.73	4	34.10	34.10	14	9,652	0.15%
2018/09/03	3	36.77	2	36.48	36.70	1	9,251	0.01%
2018/08/31	6	36.95	0	0.00	36.60	6	9,128	0.07%
2018/08/30	40	36.50	45	36.54	36.70	-5	8,975	-0.06%
2018/08/29	3	37.45	6	37.03	37.35	-3	8,820	-0.03%
2018/08/28	11	36.05	11	36.05	36.70	0	8,635	0.00%
2018/08/27	82	33.60	82	33.76	35.30	0	8,230	0.00%
2018/08/24	0	0.00	3	32.93	33.10	-3	7,915	-0.04%
2018/08/23	8	32.53	2	32.35	32.35	6	7,920	0.08%
2018/08/22	1	31.25	0	0.00	32.25	1	7,714	0.01%
2018/08/21	1	31.70	0	0.00	31.75	1	7,654	0.01%
2018/08/20	1	30.00	3	29.62	30.30	-2	7,477	-0.03%
2018/08/16	1	30.20	0	0.00	30.10	1	7,415	0.01%
2018/08/15	0	0.00	5	29.85	29.85	-5	7,407	-0.07%
2018/08/14	3	30.45	3	29.90	29.65	0	7,324	0.00%
2018/08/10	3	32.40	14	32.27	31.80	-11	7,032	-0.16%
2018/08/08	8	32.16	0	0.00	31.75	8	6,907	0.12%
2018/08/01	3	32.37	2	32.45	31.85	1	6,373	0.02%
2018/07/30	2	32.60	2	31.75	32.40	0	6,110	0.00%
2018/07/27	5	31.60	1	31.80	32.00	4	5,970	0.07%
2018/07/26	267	32.06	270	31.96	31.00	-3	5,694	-0.05%	大買/大賣/
2018/07/25	2	29.65	2	29.55	29.25	0	5,245	0.00%
2018/07/24	66	29.55	62	29.63	29.30	4	5,128	0.08%
2018/07/17	12	29.33	7	28.64	28.65	5	4,508	0.11%
2018/07/16	5	27.90	0	0.00	28.10	5	4,143	0.12%
2018/07/13	0	0.00	47	27.80	29.30	-47	3,897	-1.21%
2018/07/12	176	27.70	134	27.68	27.75	42	3,424	1.23%	大買/大賣/
2018/07/10	0	0.00	0.3	24.80	24.90	-0.3	3,074	-0.01%
2018/07/09	2	25.85	4.2	25.72	25.15	-2.2	2,996	-0.07%
2018/07/06	2	25.20	0	0.00	25.35	2	2,827	0.07%
2018/06/25	0	0.00	10	23.65	23.35	-10	2,387	-0.42%
2018/06/19	0	0.00	10	23.10	22.90	-10	2,276	-0.44%
2018/06/14	10	24.65	0	0.00	23.60	10	2,236	0.45%
2018/06/13	1	23.30	1	23.50	24.35	0	2,068	0.00%
2018/05/31	90	23.65	90	23.60	23.65	0	1,706	0.00%
2018/05/22	2	21.95	0	0.00	22.10	2	1,367	0.15%
2018/03/22	0	0.00	1	19.85	19.50	-1	619	-0.16%
2018/03/21	1	19.70	0	0.00	19.65	1	617	0.16%
2018/03/19	1	19.75	1	19.90	19.85	0	633	0.00%
2018/03/16	0	0.00	1	20.55	20.45	-1	641	-0.16%
2018/03/15	1	20.45	1	21.10	20.65	0	634	0.00%
2018/03/14	1	20.65	0	0.00	20.65	1	594	0.17%
2018/03/12	0	0.00	2	18.75	18.80	-2	568	-0.35%
2018/02/07	2	18.80	0	0.00	18.85	2	621	0.32%
2018/01/10	0	0.00	11	21.20	21.20	-11	759	-1.45%
2018/01/02	11	20.21	0	0.00	20.95	11	692	1.59%