泰鼎-KY (4927)-統一-仁愛券商分點個股進出

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
35.70
漲跌
▼1.10
漲幅
-2.99%
成交量
2,381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:13:35(已收盤)

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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
統一-仁愛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
2024/12/13	0	0.00	1	37.85	37.55	-1	2,614	-0.04%
2024/12/10	2	39.80	2	39.50	38.85	0	2,623	0.00%
2024/12/06	0	0.00	2	39.20	38.90	-2	2,606	-0.08%
2024/12/04	2	41.20	1	39.85	40.95	1	2,542	0.04%
2024/12/02	1	42.15	0	0.00	40.65	1	2,480	0.04%
2024/11/29	1	42.10	1	43.15	42.20	0	2,428	0.00%
2024/11/28	8	42.54	23	41.70	43.10	-15	2,345	-0.64%
2024/11/27	3	42.05	30	42.35	41.40	-27	2,106	-1.28%
2024/11/26	1	40.60	0	0.00	40.25	1	1,915	0.05%
2024/11/25	55	40.37	0	0.00	39.50	55	1,863	2.95%
2024/11/21	2	37.63	0	0.00	38.00	2	1,838	0.11%
2024/11/18	2	38.65	0	0.00	38.60	2	1,774	0.11%
2024/10/29	0	44.00	0	0.00	44.15	0	1,748	0.00%
2024/10/15	0	0.00	2	54.50	53.70	-2	1,654	-0.12%
2024/10/04	15	60.30	15	58.60	58.20	0	1,850	0.00%
2024/09/11	2	53.10	0	0.00	52.60	2	1,745	0.11%
2024/08/30	0	0.00	1	58.60	59.70	-1	1,692	-0.06%
2024/08/29	1	58.40	0	0.00	58.40	1	1,658	0.06%
2024/08/23	1	53.30	1	53.90	54.10	0	1,641	0.00%
2024/08/16	0	0.00	1	54.00	55.00	-1	1,629	-0.06%
2024/08/15	1	53.90	0	0.00	53.20	1	1,608	0.06%
2024/08/14	1	54.20	1	52.70	52.70	0	1,597	0.00%
2024/08/02	0	0.00	2	53.30	51.60	-2	1,412	-0.14%
2024/07/31	0	0.00	1	53.90	54.00	-1	1,345	-0.07%
2024/07/30	7	53.69	5	53.20	53.90	2	1,346	0.15%
2024/07/29	1	52.60	0	0.00	52.60	1	1,333	0.07%
2024/07/26	0	50.40	3	50.00	51.50	-3	1,337	-0.22%
2024/07/23	3	53.00	0	0.00	53.00	3	1,330	0.23%
2024/07/19	15	53.00	15	52.90	52.50	0	1,316	0.00%
2024/07/15	8	54.64	8	54.20	54.90	0	1,186	0.00%
2024/07/12	0	0.00	9	51.22	52.00	-9	977	-0.92%
2024/07/11	3	47.35	3	46.65	47.35	0	901	0.00%
2024/05/24	0	0.00	5	39.95	40.70	-5	790	-0.63%
2024/05/17	0	0.00	0	41.95	41.40	0	754	0.00%
2024/05/13	0	0.00	0	40.50	40.75	0	749	0.00%
2024/05/10	0	0.00	5	41.00	40.90	-5	744	-0.67%
2024/05/03	5	42.80	0	0.00	42.20	5	720	0.69%
2024/04/22	2	38.50	0	0.00	38.55	2	683	0.29%
2024/04/15	3	39.95	0	0.00	39.65	3	654	0.46%
2024/04/02	0	0.00	0	40.10	39.35	0	612	0.00%
2024/04/01	0	0.00	1	40.85	40.25	-1	594	-0.17%
2024/03/27	1	40.60	0	0.00	40.60	1	552	0.18%
2024/03/26	0	40.95	0	0.00	40.70	0	545	0.00%
2024/03/14	1	40.95	0	0.00	41.25	1	474	0.21%
2024/03/11	2	42.85	0	0.00	42.65	2	397	0.50%
2024/03/08	2	42.33	0	0.00	42.35	2	378	0.53%
2024/03/07	1	43.70	1	45.30	43.60	0	358	0.00%
2024/03/06	4	43.63	0	0.00	43.75	4	336	1.19%
2023/09/04	1	59.40	1	58.80	58.80	0	1,174	0.00%
2023/08/30	4	57.20	4	56.60	56.60	0	1,275	0.00%
2023/07/04	1	65.70	2	66.40	70.20	-1	1,531	-0.07%
2023/06/30	1	63.10	1	63.40	63.20	0	1,386	0.00%
2023/06/16	11	62.70	0	0.00	62.30	11	1,377	0.80%
2023/06/13	0	0.00	1	63.70	63.50	-1	1,352	-0.07%
2023/06/08	1	65.40	1	65.20	64.70	0	1,344	0.00%
2023/06/07	0	0.00	0	64.70	64.70	0	1,344	0.00%
2023/06/05	0	0.00	1	63.60	63.80	-1	1,275	-0.08%
2023/06/02	1	61.70	0	0.00	61.70	1	1,245	0.08%
2023/05/31	1	63.00	1	62.50	63.00	0	1,256	0.00%
2023/05/30	1	61.80	0	0.00	61.80	1	1,214	0.08%
2023/05/29	10	60.80	0	0.00	60.80	10	1,232	0.81%
2023/05/26	1	61.00	0	0.00	60.80	1	1,213	0.08%
2023/05/19	1	59.70	0	0.00	59.60	1	1,270	0.08%
2023/05/18	0	0.00	6	59.90	59.10	-6	1,261	-0.48%
2023/05/10	0	0.00	1	55.50	55.90	-1	1,203	-0.08%
2023/05/09	1	54.90	0	0.00	54.90	1	1,220	0.08%
2023/04/25	0	0.00	22	53.72	53.90	-22	1,252	-1.76%
2023/04/21	0	0.00	2	57.70	56.70	-2	1,227	-0.16%
2023/04/17	0	0.00	40	61.13	61.40	-40	1,171	-3.42%
2023/04/13	2	62.70	15	61.95	61.50	-13	1,151	-1.13%
2023/04/12	48	63.53	0	0.00	63.60	48	1,060	4.52%
2023/04/10	2	60.10	0	0.00	59.00	2	898	0.22%
2023/04/07	0	0.00	10	60.10	59.80	-10	893	-1.12%
2023/04/06	10	60.30	0	0.00	60.10	10	873	1.14%
2023/03/28	0	59.75	0	0.00	59.80	0	878	0.00%
2023/03/01	5	58.50	0	0.00	58.70	5	1,338	0.37%
2023/02/07	6	60.27	0	0.00	60.60	6	1,818	0.33%
2023/01/30	0	0.00	1	56.80	56.70	-1	1,860	-0.05%
2022/12/15	1	58.90	0	0.00	58.90	1	2,412	0.04%
2022/12/07	1	58.80	1	59.40	58.50	0	2,530	0.00%
2022/11/30	0	59.50	0	0.00	59.90	0	2,559	0.00%
2022/11/24	0	0.00	1	57.10	58.40	-1	2,494	-0.04%
2022/11/23	1	56.30	1	56.20	56.60	0	2,496	0.00%
2022/11/22	1	55.30	0	0.00	55.80	1	2,503	0.04%
2022/11/18	1	55.60	1	55.40	55.30	0	2,529	0.00%
2022/11/17	0	0.00	1	55.60	55.90	-1	2,533	-0.04%
2022/11/16	1	55.20	0	0.00	55.20	1	2,568	0.04%
2022/11/11	1	53.50	1	53.90	53.10	0	2,889	0.00%
2022/11/10	1	54.80	1	55.10	55.10	0	2,772	0.00%
2022/11/07	0	0.00	2	53.50	53.50	-2	2,618	-0.08%
2022/11/04	1	53.00	0	0.00	53.50	1	2,589	0.04%
2022/10/27	2	48.80	2	49.20	49.35	0	2,476	0.00%
2022/10/24	0	0.00	1	52.20	51.00	-1	2,442	-0.04%
2022/10/19	3	52.27	1	52.30	51.60	2	2,364	0.08%
2022/10/12	1	48.90	1	49.50	49.55	0	2,202	0.00%
2022/09/27	0	0.00	1	51.70	53.60	-1	2,273	-0.04%
2022/09/23	0	0.00	1	56.10	54.60	-1	2,271	-0.04%
2022/09/22	1	55.80	0	0.00	55.70	1	2,257	0.04%
2022/09/06	4	60.00	50	60.41	58.10	-46	2,278	-2.02%
2022/09/05	7	59.50	0	0.00	57.80	7	2,240	0.31%
2022/09/02	11	60.90	18	61.15	60.90	-7	2,251	-0.31%
2022/08/26	0	0.00	2	60.90	60.60	-2	2,130	-0.09%
2022/08/24	0	0.00	19	59.60	58.90	-19	2,111	-0.90%
2022/08/23	15	60.57	6	61.10	60.90	9	2,081	0.43%
2022/08/22	103	64.71	46	62.72	62.80	57	2,037	2.80%	大買/
2022/08/19	5	62.48	5	62.86	62.30	0	1,915	0.00%
2022/08/18	1	59.10	1	59.80	61.90	0	1,693	0.00%
2022/08/08	11	54.52	11	54.20	56.00	0	1,771	0.00%
2022/07/06	0	0.00	1	62.50	61.80	-1	2,326	-0.04%
2022/07/05	6	62.80	6	62.62	64.70	0	2,343	0.00%
2022/06/10	53	82.75	53	83.10	83.20	0	3,034	0.00%
2022/06/08	31	85.92	31	86.40	85.50	0	3,016	0.00%
2022/05/31	2	90.50	2	90.85	91.20	0	3,297	0.00%
2022/05/24	20	91.85	22	89.88	88.60	-2	3,449	-0.06%
2022/05/17	1	94.70	0	0.00	94.40	1	3,498	0.03%
2022/05/16	1	94.10	0	0.00	93.70	1	3,553	0.03%
2022/05/10	1	95.50	0	0.00	95.20	1	3,762	0.03%
2022/05/06	0	0.00	80	102.00	99.70	-80	4,134	-1.93%
2022/05/05	81	103.93	2	103.00	104.00	79	4,176	1.89%
2022/05/04	0	0.00	2	101.00	100.00	-2	4,157	-0.05%
2022/04/27	1	92.00	0	0.00	94.00	1	4,363	0.02%
2022/04/26	4	93.30	4	91.55	94.30	0	4,393	0.00%
2022/04/25	2	90.40	2	92.50	94.80	0	4,461	0.00%
2022/04/22	2	99.85	0	0.00	94.50	2	4,492	0.04%
2022/04/07	0	0.00	1	103.00	102.00	-1	5,729	-0.02%
2022/04/01	2	106.50	2	104.75	103.50	0	5,968	0.00%
2022/03/31	0	0.00	2	107.00	106.00	-2	6,026	-0.03%
2022/03/30	2	106.00	0	0.00	105.50	2	6,178	0.03%
2022/03/29	0	0.00	20	106.00	105.50	-20	6,384	-0.31%
2022/03/28	20	103.25	30	102.28	105.50	-10	6,557	-0.15%
2022/03/25	1	108.00	65	107.57	104.50	-64	6,734	-0.95%
2022/03/24	57	105.08	26	105.06	107.50	31	6,998	0.44%
2022/03/23	23	102.80	13	102.85	102.50	10	7,083	0.14%
2022/03/22	56	99.21	1	101.50	102.50	55	7,145	0.77%
2022/03/21	2	97.10	2	97.85	97.50	0	7,026	0.00%
2022/03/10	1	95.50	1	94.80	94.80	0	7,199	0.00%
2022/03/07	1	89.00	2	90.25	90.80	-1	7,944	-0.01%
2022/03/04	1	94.00	0	0.00	92.30	1	8,202	0.01%
2022/03/03	3	96.40	3	95.57	96.00	0	8,209	0.00%
2022/02/25	2	100.50	2	99.95	99.40	0	8,214	0.00%
2022/02/23	1	103.50	1	104.00	104.00	0	8,512	0.00%
2022/02/17	4	106.50	4	104.38	104.00	0	8,972	0.00%
2022/02/16	3	105.83	3	105.83	105.50	0	9,115	0.00%
2022/02/15	1	104.00	3	104.00	102.00	-2	9,329	-0.02%
2022/02/14	2	104.00	0	0.00	102.00	2	9,571	0.02%
2022/02/11	5	105.20	5	106.20	107.00	0	9,870	0.00%
2022/02/09	8	105.13	6	105.67	105.50	2	10,128	0.02%
2022/02/08	7	109.29	6	106.25	105.50	1	10,138	0.01%
2022/01/26	1	115.50	1	114.50	113.50	0	10,170	0.00%
2022/01/25	8	118.19	8	118.69	115.00	0	10,232	0.00%
2022/01/24	1	118.00	1	119.50	119.00	0	10,245	0.00%
2022/01/21	1	119.00	1	121.00	121.00	0	10,262	0.00%
2022/01/20	2	124.00	2	122.00	125.50	0	10,259	0.00%
2022/01/18	3	129.00	2	123.50	123.00	1	10,409	0.01%
2022/01/17	2	122.75	3	123.67	127.50	-1	10,437	-0.01%
2022/01/14	4	124.63	4	125.75	126.00	0	10,538	0.00%
2022/01/13	1	121.50	1	122.00	122.50	0	10,540	0.00%
2022/01/11	2	130.75	2	129.25	129.00	0	10,539	0.00%
2022/01/10	1	129.50	1	130.00	129.00	0	10,515	0.00%
2022/01/06	2	134.75	3	135.50	137.00	-1	10,737	-0.01%
2022/01/05	9	132.00	189	135.39	128.50	-180	10,568	-1.70%	大賣/鉅額交易
2022/01/04	12	131.92	2	133.25	132.50	10	10,402	0.10%
2022/01/03	63	135.49	62	134.91	134.50	1	10,361	0.01%
2021/12/30	3	130.17	29	130.76	130.50	-26	10,330	-0.25%
2021/12/29	11	126.59	25	128.80	129.00	-14	10,231	-0.14%
2021/12/28	19	126.74	28	126.88	127.00	-9	10,118	-0.09%
2021/12/27	20	124.00	0	0.00	124.00	20	10,047	0.20%
2021/12/24	59	119.54	59	120.48	123.00	0	10,005	0.00%
2021/12/23	249	127.94	50	127.51	129.00	199	9,825	2.03%	大買/鉅額交易
2021/12/22	16	118.28	17	117.74	117.50	-1	9,611	-0.01%
2021/12/21	9	115.22	7	114.79	118.00	2	9,542	0.02%
2021/12/20	77	115.99	80	115.26	114.00	-3	9,781	-0.03%
2021/12/17	10	103.50	21	104.98	108.00	-11	9,552	-0.12%
2021/12/16	12	101.42	1	100.50	102.50	11	9,333	0.12%
2021/12/14	7	96.56	7	94.40	94.20	0	9,242	0.00%
2021/12/08	0	0.00	0.2	95.00	95.40	-0.2	9,715	0.00%
2021/12/07	0	0.00	0.2	95.94	93.60	-0.2	10,136	0.00%
2021/12/06	0	0.00	11.1	96.00	95.60	-11.1	10,457	-0.11%
2021/12/03	2	97.50	1.2	98.20	96.30	0.8	10,554	0.01%
2021/12/02	28	99.69	28.3	99.93	98.30	-0.3	10,616	0.00%
2021/12/01	261	105.60	253	107.66	103.00	8	10,358	0.08%	大買/大賣/
2021/11/30	131	113.71	134	111.85	114.00	-3	10,353	-0.03%	大買/大賣/
2021/11/29	6	102.83	3	102.17	104.00	3	10,326	0.03%
2021/11/26	1	101.50	0	0.00	101.50	1	10,376	0.01%
2021/11/24	5	102.70	8	101.56	101.50	-3	10,336	-0.03%
2021/11/23	9	102.78	10	101.45	99.00	-1	10,249	-0.01%
2021/11/22	48	105.16	102	106.79	102.50	-54	10,121	-0.53%	大賣/
2021/11/19	117	104.44	63	106.28	103.00	54	9,883	0.55%	大買/
2021/11/18	6	101.27	6	101.92	103.00	0	9,661	0.00%
2021/11/17	5	100.90	4	101.25	103.00	1	9,585	0.01%
2021/11/16	6	99.62	6	98.95	100.50	0	9,481	0.00%
2021/11/15	6	103.66	6	103.58	103.50	0	9,310	0.00%
2021/11/12	6	99.73	3	99.50	98.90	3	9,148	0.03%
2021/11/11	8	95.86	8	97.55	101.50	0	8,880	0.00%
2021/11/10	62	91.82	61	93.09	92.30	1	8,609	0.01%
2021/11/09	6	90.73	6	90.13	93.60	0	8,228	0.00%
2021/11/08	7	85.13	5	85.50	85.10	2	7,972	0.03%
2021/11/05	45	84.30	60	82.98	85.00	-15	7,842	-0.19%
2021/11/04	266	84.43	327	83.10	84.80	-61	7,630	-0.80%	大買/大賣/
2021/11/03	52	78.93	40	78.50	79.90	12	7,371	0.16%
2021/11/02	0	0.00	21	76.65	76.30	-21	7,284	-0.29%
2021/11/01	7	79.13	11	79.36	80.00	-4	7,196	-0.06%
2021/10/29	1	77.60	6	77.88	78.00	-5	7,122	-0.07%
2021/10/28	13	74.50	0	0.00	74.40	13	7,055	0.18%
2021/10/26	3	75.30	11	75.71	75.10	-8	6,952	-0.12%
2021/10/25	2	77.80	3	77.97	77.50	-1	6,781	-0.01%
2021/10/22	95	81.65	9	81.08	80.80	86	6,653	1.29%
2021/10/21	5	78.88	5	79.12	78.20	0	6,455	0.00%
2021/10/20	3	77.90	4	78.20	77.90	-1	6,355	-0.02%
2021/10/19	2	77.30	2	77.30	78.50	0	6,208	0.00%
2021/10/18	5	76.28	4	76.45	77.30	1	6,132	0.02%
2021/10/15	52	75.97	54	75.65	76.00	-2	6,050	-0.03%
2021/10/14	10	73.59	60	73.92	73.90	-50	5,766	-0.87%
2021/10/13	1	71.30	2	71.85	70.80	-1	5,597	-0.02%
2021/10/08	0	0.00	1	71.10	70.80	-1	5,584	-0.02%
2021/10/07	4	70.48	3	70.70	70.80	1	5,641	0.02%
2021/10/04	0	0.00	2	66.90	65.00	-2	5,466	-0.04%
2021/09/29	10	70.50	10	71.00	69.50	0	5,269	0.00%
2021/09/28	15	73.63	7	73.97	72.60	8	5,202	0.15%
2021/09/27	89	73.41	40	73.65	73.10	49	5,041	0.97%
2021/09/24	36	70.40	35	71.03	71.30	1	4,553	0.02%
2021/09/15	57	66.79	58	68.69	68.90	-1	4,143	-0.02%
2021/09/14	1	70.40	0	70.80	70.30	1	3,902	0.03%
2021/09/13	5	72.60	6	72.18	73.00	-1	3,808	-0.03%
2021/09/10	77	71.40	126	72.61	73.10	-49	3,676	-1.33%	大賣/
2021/09/09	18	69.68	19	70.23	71.50	-1	3,227	-0.03%
2021/09/08	1	66.50	6	68.68	66.80	-5	2,827	-0.18%
2021/09/07	37	68.10	17	67.96	69.90	20	2,656	0.75%
2021/09/06	31	69.49	11	68.65	68.40	20	2,407	0.83%
2021/09/03	11	69.75	78	69.52	70.50	-67	2,298	-2.91%
2021/09/02	74	67.61	186	66.82	68.60	-112	1,979	-5.66%	大賣/鉅額交易
2021/09/01	196	65.78	3	65.37	65.80	193	1,608	12.00%	大買/鉅額交易
2021/08/31	1	61.30	1	61.90	62.00	0	1,458	0.00%
2021/08/10	0	0.00	2	58.70	58.40	-2	1,590	-0.13%
2021/08/05	0	0.00	1	62.20	60.40	-1	1,783	-0.06%
2021/08/04	1	61.10	0	0.00	61.00	1	1,826	0.05%
2021/07/20	0	0.00	1	59.00	58.50	-1	2,024	-0.05%
2021/07/14	1	64.00	0	0.00	65.40	1	1,996	0.05%
2021/07/09	4	59.30	0	0.00	59.30	4	1,966	0.20%
2021/07/08	2	59.60	0	0.00	59.70	2	2,047	0.10%
2021/07/02	0	0.00	4	59.50	59.30	-4	2,135	-0.19%
2021/06/02	0	0.00	2	56.00	55.90	-2	2,393	-0.08%
2021/05/31	2	57.00	0	0.00	56.50	2	2,531	0.08%
2021/05/25	1	55.30	2	55.15	55.20	-1	2,608	-0.04%
2021/05/24	1	53.60	1	54.40	53.70	0	2,607	0.00%
2021/05/21	0	0.00	5	52.00	52.40	-5	2,605	-0.19%
2021/05/19	1	51.50	1	51.50	51.90	0	2,594	0.00%
2021/05/07	0	0.00	3	68.60	68.80	-3	2,344	-0.13%
2021/05/06	5	68.80	0	0.00	67.90	5	2,357	0.21%
2021/05/03	12	65.84	2	66.00	65.20	10	2,493	0.40%
2021/04/28	0	0.00	4	68.85	67.80	-4	2,506	-0.16%
2021/04/27	2	67.30	9	67.23	67.50	-7	2,459	-0.28%
2021/04/23	0	0.00	7	66.99	67.00	-7	2,476	-0.28%
2021/04/21	0	0.00	4	67.50	67.90	-4	2,556	-0.16%
2021/04/20	0	0.00	11	67.39	67.20	-11	2,535	-0.43%
2021/04/19	3	67.47	0	0.00	67.20	3	2,565	0.12%
2021/04/08	0	0.00	1	66.10	66.70	-1	2,468	-0.04%
2021/04/07	0	0.00	1	66.70	66.50	-1	2,456	-0.04%
2021/04/06	1	66.90	0	0.00	66.80	1	2,449	0.04%
2021/03/03	1	71.60	0	0.00	71.10	1	2,864	0.03%
2021/03/02	1	72.20	0	0.00	71.00	1	2,890	0.03%
2021/02/19	0	0.00	3	70.70	71.20	-3	2,941	-0.10%
2021/01/27	0	72.50	0	0.00	71.70	0	3,027	0.00%
2021/01/25	3	68.90	0	0.00	69.00	3	2,864	0.10%
2021/01/21	0	68.37	0	0.00	67.90	0	2,850	0.00%
2021/01/12	2	66.80	0	0.00	66.70	2	2,719	0.07%
2021/01/11	1	68.60	1	68.50	68.90	0	2,692	0.00%
2020/12/31	0	0.00	1	68.70	68.60	-1	2,582	-0.04%
2020/12/30	1	68.60	1	68.50	68.70	0	2,597	0.00%
2020/12/28	1	67.80	0	0.00	67.90	1	2,615	0.04%
2020/12/23	0	0.00	1	69.50	69.50	-1	2,559	-0.04%
2020/12/22	1	68.50	0	0.00	67.60	1	2,576	0.04%
2020/12/18	3	70.40	0	0.00	70.50	3	2,586	0.12%
2020/12/15	0	0.00	1	71.40	71.60	-1	2,710	-0.04%
2020/12/10	3	75.30	0	0.00	74.60	3	2,880	0.10%
2020/12/01	3	82.90	3	83.40	83.40	0	2,889	0.00%
2020/11/27	0	0.00	3	82.10	83.40	-3	2,869	-0.10%
2020/11/26	3	83.80	3	83.17	84.10	0	2,840	0.00%
2020/11/25	2	81.50	0	0.00	81.40	2	2,816	0.07%
2020/11/24	0	0.00	2	81.80	81.30	-2	2,831	-0.07%
2020/11/20	0	0.00	2	83.50	82.90	-2	2,874	-0.07%
2020/11/19	3	82.87	1.1	83.38	82.40	2	2,877	0.07%
2020/11/16	6	81.35	7	82.16	81.80	-1	2,855	-0.04%
2020/11/11	1	79.10	0	0.00	79.70	1	2,871	0.03%
2020/11/09	0	0.00	1	79.00	78.50	-1	2,982	-0.03%
2020/11/06	4	78.63	10	78.03	78.50	-6	3,079	-0.19%
2020/11/05	5	75.90	0	0.00	76.00	5	3,050	0.16%
2020/11/03	5	75.90	5	75.00	74.90	0	3,232	0.00%
2020/10/29	2	75.50	1	75.20	76.20	1	3,641	0.03%
2020/10/28	0	0.00	4	75.00	75.40	-4	3,735	-0.11%
2020/10/23	0	0.00	2	73.00	73.30	-2	3,857	-0.05%
2020/10/21	3	72.73	0	0.00	72.90	3	4,023	0.07%
2020/10/20	1	71.40	0	0.00	71.60	1	4,154	0.02%
2020/09/30	2	71.70	0	0.00	72.20	2	4,830	0.04%
2020/09/23	2	79.50	4	79.00	77.30	-2	5,685	-0.04%
2020/09/22	0	0.00	2	77.85	78.30	-2	5,668	-0.04%
2020/09/21	6	78.28	6	78.18	78.30	0	5,672	0.00%
2020/09/18	3	78.13	2	78.00	77.00	1	5,673	0.02%
2020/09/17	4	78.13	3	77.60	78.10	1	5,617	0.02%
2020/09/16	2	77.80	0	0.00	78.00	2	5,632	0.04%
2020/09/15	0	0.00	1	76.90	77.10	-1	5,684	-0.02%
2020/09/14	7	74.36	4	73.65	74.20	3	5,814	0.05%
2020/09/03	6	71.45	1	71.20	71.10	5	6,194	0.08%
2020/09/02	0	0.00	2	71.50	70.80	-2	6,193	-0.03%
2020/09/01	2	70.80	0	0.00	71.00	2	6,217	0.03%
2020/08/24	6	72.63	4	72.43	72.60	2	6,414	0.03%
2020/08/21	2	72.20	2	72.30	72.40	0	6,432	0.00%
2020/08/20	9	69.11	16	69.86	70.50	-7	6,500	-0.11%
2020/08/19	1	74.80	1	75.10	73.50	0	6,602	0.00%
2020/08/17	1	74.80	6	75.75	76.20	-5	6,804	-0.07%
2020/08/14	6	74.63	1	75.90	76.90	5	7,144	0.07%
2020/08/13	4	75.30	4	74.40	73.70	0	7,234	0.00%
2020/08/12	2	73.75	27	74.39	73.20	-25	7,304	-0.34%
2020/08/11	27	76.56	2	76.55	75.80	25	7,256	0.34%
2020/08/10	3	75.87	0	0.00	74.40	3	7,261	0.04%
2020/08/07	33	77.20	30	77.69	76.30	3	7,369	0.04%
2020/08/06	4	79.48	1	79.60	79.60	3	7,356	0.04%
2020/08/05	6	81.50	5	82.50	83.10	1	7,623	0.01%
2020/08/04	1	75.80	0	0.00	75.80	1	7,502	0.01%
2020/08/03	6	76.85	3	74.53	73.70	3	7,519	0.04%
2020/07/30	1	79.60	0	0.00	79.60	1	8,002	0.01%
2020/07/28	20	81.48	15	81.21	82.00	5	8,007	0.06%
2020/07/27	1	80.40	3	80.20	80.00	-2	7,992	-0.03%
2020/07/24	14	83.18	15	83.56	80.80	-1	8,093	-0.01%
2020/07/23	4	82.35	7	82.39	83.10	-3	8,153	-0.04%
2020/07/22	8	82.28	3	81.70	82.40	5	8,100	0.06%
2020/07/21	3	81.43	4	81.13	81.80	-1	8,102	-0.01%
2020/07/20	4	78.90	4	77.93	80.20	0	8,192	0.00%
2020/07/17	16	81.16	34	80.89	78.90	-18	8,302	-0.22%
2020/07/16	9	80.04	8	79.86	79.60	1	8,376	0.01%
2020/07/15	3	79.00	3	78.93	78.00	0	8,442	0.00%
2020/07/14	3	78.00	3	78.10	78.70	0	8,504	0.00%
2020/07/13	1	78.90	0	0.00	77.70	1	8,523	0.01%
2020/07/10	1	78.50	2	78.60	77.70	-1	8,572	-0.01%
2020/07/09	34	83.16	22	82.99	81.10	12	8,601	0.14%
2020/07/08	5	80.84	1	80.80	81.60	4	8,613	0.05%
2020/07/07	2.1	81.36	4	79.95	79.80	-2	8,630	-0.02%
2020/07/06	5	80.48	7	80.26	78.90	-2	8,763	-0.02%
2020/07/03	73	78.67	75	79.16	78.00	-2	8,994	-0.02%
2020/07/02	69	74.52	76	75.69	79.40	-7	8,939	-0.08%
2020/07/01	3	72.03	5	72.04	72.20	-2	8,738	-0.02%
2020/06/30	2	69.00	1	69.20	69.10	1	8,712	0.01%
2020/06/29	1	69.90	1	69.60	69.10	0	8,739	0.00%
2020/06/24	3	70.60	1	71.40	70.80	2	8,718	0.02%
2020/06/23	2	71.20	2	71.35	70.60	0	8,835	0.00%
2020/06/22	7	72.33	5	72.20	72.30	2	8,839	0.02%
2020/06/19	18	73.47	13	73.15	73.60	5	8,860	0.06%
2020/06/18	1	69.20	1	69.50	69.40	0	8,725	0.00%
2020/06/17	5	69.68	5	70.20	69.00	0	8,838	0.00%
2020/06/16	9	69.81	10	69.81	70.60	-1	8,860	-0.01%
2020/06/15	22	67.36	19	67.43	67.30	3	8,868	0.03%
2020/06/12	45	66.40	47	66.42	67.60	-2	9,014	-0.02%
2020/06/11	1	66.70	9	66.08	65.20	-8	9,095	-0.09%
2020/06/10	5	66.06	5	65.50	67.00	0	9,153	0.00%
2020/06/09	2	67.40	3	66.20	66.20	-1	9,234	-0.01%
2020/06/08	1	67.30	0	0.00	67.00	1	9,341	0.01%
2020/06/05	2	67.15	18	67.59	67.30	-16	9,400	-0.17%
2020/06/04	2	69.80	3	69.93	69.80	-1	9,466	-0.01%
2020/06/03	2	69.50	0	0.00	70.20	2	9,620	0.02%
2020/06/02	1	69.60	3	69.90	69.00	-2	9,744	-0.02%
2020/06/01	3	69.87	1	69.60	69.60	2	9,816	0.02%
2020/05/29	2	68.75	2	68.20	68.70	0	9,858	0.00%
2020/05/28	6	68.13	16	67.89	68.10	-10	10,032	-0.10%
2020/05/27	15	67.20	15	67.50	68.10	0	10,091	0.00%
2020/05/26	2	69.90	10	69.85	68.20	-8	10,310	-0.08%
2020/05/25	15	71.37	6	71.30	72.50	9	10,445	0.09%
2020/05/22	6	71.03	29	69.98	69.70	-23	10,475	-0.22%
2020/05/21	48	68.62	34	69.32	71.50	14	10,464	0.13%
2020/05/20	53	64.63	20	64.01	65.00	33	10,220	0.32%
2020/05/19	25	62.92	25	62.73	62.90	0	10,586	0.00%
2020/05/15	5	61.10	5	61.80	60.80	0	10,820	0.00%
2020/05/14	27	62.71	25	62.87	60.60	2	11,202	0.02%
2020/05/13	4	62.23	3	62.33	61.90	1	11,770	0.01%
2020/05/12	66	62.90	67	63.03	62.10	-1	12,247	-0.01%
2020/05/11	1	61.40	1	61.00	61.40	0	12,047	0.00%
2020/05/07	30	60.83	31	60.96	60.10	-1	12,034	-0.01%
2020/05/06	24	58.38	26	58.81	58.60	-2	11,835	-0.02%
2020/05/05	0	0.00	20	56.12	55.60	-20	11,633	-0.17%
2020/05/04	5	55.10	1	55.40	55.10	4	11,850	0.03%
2020/04/30	0	0.00	1	55.80	56.30	-1	11,923	-0.01%
2020/04/29	30	56.92	31	57.13	56.30	-1	12,041	-0.01%
2020/04/28	9	56.80	12	56.61	57.20	-3	12,202	-0.02%
2020/04/27	20	54.05	0	0.00	54.00	20	12,135	0.16%
2020/04/24	3	54.37	3	54.63	54.00	0	12,214	0.00%
2020/04/23	7	55.69	6	56.28	54.60	1	12,367	0.01%
2020/04/22	6	54.67	8	55.00	55.90	-2	12,442	-0.02%
2020/04/21	15	54.23	19	54.18	54.00	-4	12,394	-0.03%
2020/04/20	5	53.90	8	53.24	53.40	-3	12,231	-0.02%
2020/04/17	8	53.68	24	53.59	52.00	-16	12,138	-0.13%
2020/04/16	1	53.00	0	0.00	53.40	1	12,063	0.01%
2020/04/15	4	53.55	8	53.43	53.00	-4	12,025	-0.03%
2020/04/14	44	53.70	42	53.25	54.00	2	11,926	0.02%
2020/04/13	29	53.74	27	53.90	53.10	2	11,862	0.02%
2020/04/10	10	53.38	0	0.00	52.50	10	11,721	0.09%
2020/04/09	120	52.56	130	52.92	52.80	-10	11,677	-0.09%	大買/大賣/
2020/04/08	149	51.47	118	51.38	51.80	31	11,479	0.27%	大買/大賣/
2020/04/07	24	48.01	32	46.80	48.40	-8	11,116	-0.07%
2020/04/01	2	46.08	2	46.00	45.50	0	10,811	0.00%
2020/03/26	2	50.65	2	50.95	51.80	0	10,903	0.00%
2020/03/25	9	53.13	12	53.23	51.40	-3	10,937	-0.03%
2020/03/24	14	52.48	10	52.61	52.50	4	10,937	0.04%
2020/03/23	2	50.70	1	50.10	51.00	1	10,976	0.01%
2020/03/20	3	51.03	3	50.37	51.40	0	10,835	0.00%
2020/03/19	14	48.18	16	47.96	47.20	-2	10,721	-0.02%
2020/03/18	44	51.55	43	51.40	50.50	1	10,591	0.01%
2020/03/17	9	49.27	10	48.03	49.15	-1	10,397	-0.01%
2020/03/16	22	48.38	22	48.70	46.55	0	10,242	0.00%
2020/03/13	5	48.49	8	47.59	49.45	-3	10,142	-0.03%
2020/03/12	11	50.65	14	51.73	50.00	-3	10,088	-0.03%
2020/03/11	13	55.21	12	55.31	54.20	1	9,966	0.01%
2020/03/10	61	54.09	62	53.14	55.20	-1	9,869	-0.01%
2020/03/09	37	56.26	43	56.82	55.00	-6	9,664	-0.06%
2020/03/06	7	57.80	140	57.00	57.60	-133	9,457	-1.41%	大賣/鉅額交易
2020/03/05	140	57.22	10	57.63	56.90	130	9,328	1.39%	大買/鉅額交易
2020/03/04	12	56.53	8	56.78	56.70	4	9,246	0.04%
2020/03/03	16	57.86	9	57.84	57.90	7	9,238	0.08%
2020/03/02	13	56.42	11	55.75	56.00	2	9,054	0.02%
2020/02/27	39	57.36	40	57.44	55.40	-1	8,973	-0.01%
2020/02/26	41	57.80	40	57.72	57.10	1	8,663	0.01%
2020/02/25	37	56.17	42	56.06	55.90	-5	8,348	-0.06%
2020/02/24	41	56.26	50	56.39	55.70	-9	8,210	-0.11%
2020/02/21	23	55.53	23	55.26	55.50	0	8,069	0.00%
2020/02/20	108	55.21	102	55.44	55.50	6	7,975	0.08%	大買/大賣/
2020/02/19	22	57.44	22	57.37	58.20	0	7,523	0.00%
2020/02/18	36	58.00	47	58.34	57.20	-11	7,427	-0.15%
2020/02/17	76	60.73	61	60.87	59.70	15	7,168	0.21%
2020/02/14	66	58.18	68	58.04	60.30	-2	6,726	-0.03%
2020/02/13	31	55.20	32	55.23	54.90	-1	6,002	-0.02%
2020/02/12	8	52.91	7	53.09	52.40	1	5,496	0.02%
2020/02/11	6	51.80	7	51.90	52.00	-1	5,386	-0.02%
2020/02/10	11	52.55	7	52.63	51.30	4	5,538	0.07%
2020/02/07	4	52.48	5	52.18	52.00	-1	5,440	-0.02%
2020/02/06	8	53.13	7	52.83	53.60	1	5,321	0.02%
2020/02/05	17	53.25	22	53.21	52.60	-5	5,214	-0.10%
2020/02/04	10	52.08	10	52.30	51.70	0	4,944	0.00%
2020/02/03	22	52.19	24	52.38	52.70	-2	4,849	-0.04%
2020/01/31	73	52.53	67	52.46	53.30	6	4,686	0.13%
2020/01/30	6	49.71	7	49.44	49.80	-1	4,367	-0.02%
2020/01/17	2	50.45	6	50.28	50.30	-4	4,153	-0.10%
2020/01/16	67	49.05	67	49.07	49.20	0	3,998	0.00%
2020/01/15	0	0.00	4	47.58	47.20	-4	3,778	-0.11%
2020/01/14	1	46.95	125	46.98	46.60	-124	3,766	-3.29%	大賣/鉅額交易
2020/01/13	0	0.00	1	46.75	46.65	-1	3,761	-0.03%
2020/01/10	1	45.35	0	0.00	45.40	1	3,835	0.03%
2020/01/09	0	0.00	30	44.85	45.30	-30	3,831	-0.78%
2020/01/08	3	44.53	50	44.44	44.20	-47	3,898	-1.21%
2020/01/07	1	45.45	0	0.00	44.70	1	3,949	0.03%
2020/01/06	1	45.65	0	0.00	45.65	1	3,964	0.03%
2020/01/03	4	46.23	0	0.00	46.30	4	4,085	0.10%
2020/01/02	20	46.70	67	47.11	47.25	-47	4,108	-1.14%
2019/12/30	0	0.00	5	46.98	46.05	-5	4,311	-0.12%
2019/12/27	75	46.85	25	46.80	46.85	50	4,271	1.17%
2019/12/26	65	47.07	27	46.39	46.05	38	4,260	0.89%
2019/12/25	28	47.48	20	47.80	47.20	8	4,222	0.19%
2019/12/24	169	47.73	8	47.78	47.70	161	4,240	3.80%	大買/鉅額交易
2019/12/23	61	46.88	64	47.30	47.60	-3	4,127	-0.07%
2019/12/20	131	46.25	4	45.90	46.00	127	3,987	3.19%	大買/鉅額交易
2019/12/19	11	45.65	19	46.19	46.50	-8	3,933	-0.20%
2019/12/18	2	44.68	3	45.18	45.10	-1	3,831	-0.03%
2019/12/13	1	44.05	0	0.00	43.70	1	3,946	0.03%
2019/11/29	10	43.80	11	44.21	43.75	-1	4,658	-0.02%
2019/11/28	2	44.63	1	44.90	44.80	1	4,686	0.02%
2019/11/21	10	42.80	0	0.00	43.20	10	4,990	0.20%
2019/11/20	0	0.00	1	42.95	43.15	-1	5,080	-0.02%
2019/11/19	6	44.28	16	44.22	43.60	-10	5,197	-0.19%
2019/11/18	1	44.30	0	0.00	44.30	1	5,226	0.02%
2019/11/13	0	0.00	20	42.98	42.70	-20	5,441	-0.37%
2019/11/11	1	42.25	1	42.10	42.10	0	5,660	0.00%
2019/11/08	5	44.06	6	44.17	43.85	-1	5,702	-0.02%
2019/11/07	29	44.01	28	43.84	44.45	1	5,784	0.02%
2019/11/05	0	0.00	10	42.35	42.25	-10	6,001	-0.17%
2019/11/01	0	0.00	2	42.90	43.10	-2	6,305	-0.03%
2019/10/31	17	43.60	0	0.00	43.25	17	6,445	0.26%
2019/10/28	20	42.40	0	0.00	42.30	20	6,674	0.30%
2019/10/24	5	43.15	0	0.00	43.40	5	6,710	0.07%
2019/10/22	3	43.07	14	43.13	42.75	-11	6,735	-0.16%
2019/10/21	1	42.80	0	0.00	42.55	1	6,731	0.01%
2019/10/18	3	42.88	13	43.06	42.85	-10	6,792	-0.15%
2019/10/14	0	0.00	1	38.75	39.30	-1	6,860	-0.01%
2019/10/09	24	38.84	1	38.50	38.85	23	6,895	0.33%
2019/10/08	6	41.40	6	41.60	41.05	0	6,871	0.00%
2019/10/07	3	42.07	3	42.00	42.30	0	6,886	0.00%
2019/10/04	22	40.31	23	40.43	40.30	-1	6,848	-0.01%
2019/09/27	1	43.85	1	43.40	42.05	0	6,999	0.00%
2019/09/23	1	44.75	0	0.00	44.30	1	7,290	0.01%
2019/09/19	2	43.73	2	43.80	43.60	0	7,393	0.00%
2019/09/18	30	43.61	29	43.74	43.40	1	7,383	0.01%
2019/09/16	5	45.34	3	45.13	44.85	2	7,215	0.03%
2019/09/10	2	47.00	2	46.85	46.85	0	7,338	0.00%
2019/09/09	5	47.90	11	48.69	46.70	-6	7,411	-0.08%
2019/09/06	2	51.55	0	0.00	51.50	2	7,243	0.03%
2019/09/05	1	51.30	1	50.80	51.40	0	7,472	0.00%
2019/09/03	0	0.00	12	50.50	50.50	-12	7,592	-0.16%
2019/08/27	1	51.30	1	51.60	51.00	0	7,869	0.00%
2019/08/26	0	0.00	1	51.40	51.30	-1	7,858	-0.01%
2019/08/22	4	53.98	4	54.53	54.90	0	7,731	0.00%
2019/08/20	1	55.90	1	55.00	55.00	0	7,684	0.00%
2019/08/16	1	53.30	1	53.30	53.20	0	7,605	0.00%
2019/08/15	1	53.90	1	54.10	53.90	0	7,544	0.00%
2019/08/14	3	54.77	2	55.30	54.60	1	7,517	0.01%
2019/08/13	0	0.00	1	53.10	53.10	-1	7,466	-0.01%
2019/08/12	9	54.63	4	54.60	54.40	5	7,543	0.07%
2019/08/08	66	56.27	63	56.13	56.50	3	7,500	0.04%
2019/08/07	3	53.27	0	0.00	52.80	3	7,291	0.04%
2019/08/06	6	52.70	6	52.72	53.80	0	7,271	0.00%
2019/08/05	1	50.80	1	50.90	50.70	0	7,113	0.00%
2019/08/02	6	53.40	6	53.33	52.70	0	7,225	0.00%
2019/08/01	2	52.65	3	52.43	53.00	-1	7,491	-0.01%
2019/07/31	1	51.60	6	51.72	51.60	-5	7,711	-0.06%
2019/07/30	5	51.12	0	0.00	51.50	5	7,891	0.06%
2019/07/26	1	49.80	0	0.00	49.60	1	8,083	0.01%
2019/07/22	2	50.80	4	50.95	50.70	-2	8,389	-0.02%
2019/07/17	1	49.90	6	49.98	50.10	-5	8,531	-0.06%
2019/07/16	2	50.80	3	51.60	50.70	-1	8,540	-0.01%
2019/07/15	4	52.08	5	52.04	51.90	-1	8,616	-0.01%
2019/07/12	9	51.42	1	51.50	51.50	8	8,738	0.09%
2019/07/11	16	50.25	16	49.92	50.70	0	8,819	0.00%
2019/07/10	5	50.62	3	50.90	50.20	2	9,016	0.02%
2019/07/09	5	50.20	5	49.95	49.85	0	9,495	0.00%
2019/07/08	1	50.20	5	50.44	50.60	-4	10,127	-0.04%
2019/07/04	6	52.17	6	52.13	52.10	0	10,181	0.00%
2019/07/03	12	52.21	7	52.29	51.70	5	10,261	0.05%
2019/07/02	3	54.40	3	54.70	54.30	0	10,153	0.00%
2019/07/01	4	55.28	7	54.97	55.50	-3	10,229	-0.03%
2019/06/28	5	54.44	2	54.10	54.60	3	10,178	0.03%
2019/06/27	7	54.46	8	54.71	53.70	-1	10,264	-0.01%
2019/06/24	1	54.40	0	0.00	54.30	1	10,411	0.01%
2019/06/19	11	53.85	14	53.63	53.40	-3	10,343	-0.03%
2019/06/18	10	52.81	7	52.56	53.40	3	10,289	0.03%
2019/06/17	13	55.21	15	54.26	52.70	-2	10,162	-0.02%
2019/06/14	3	55.37	6	55.07	55.00	-3	10,109	-0.03%
2019/06/13	8	55.80	8	55.58	54.90	0	10,050	0.00%
2019/06/12	8	54.15	8	53.60	54.00	0	9,826	0.00%
2019/06/11	7	53.69	9	53.39	53.10	-2	9,808	-0.02%
2019/06/10	25	52.92	24	52.62	52.60	1	9,740	0.01%
2019/06/06	50	52.12	50	52.04	52.70	0	9,728	0.00%
2019/06/05	6	50.80	2	50.08	51.70	4	9,543	0.04%
2019/06/04	2	48.80	0	0.00	48.40	2	9,438	0.02%
2019/05/31	3	48.38	3	48.20	48.20	0	9,800	0.00%
2019/05/30	1	47.55	1	47.35	47.45	0	9,783	0.00%
2019/05/29	11	47.44	11	47.05	47.50	0	9,802	0.00%
2019/05/28	8	46.36	8	46.43	47.30	0	9,865	0.00%
2019/05/27	6	45.04	6	45.06	45.60	0	9,886	0.00%
2019/05/24	3	46.63	3	46.83	45.95	0	9,851	0.00%
2019/05/22	1	49.90	1	49.20	48.95	0	9,878	0.00%
2019/05/20	2	48.93	2	49.05	48.75	0	10,042	0.00%
2019/05/17	5	51.68	10	52.17	49.55	-5	9,982	-0.05%
2019/05/16	9	52.71	5	52.70	51.70	4	9,904	0.04%
2019/05/15	1	51.90	0	0.00	51.60	1	9,874	0.01%
2019/05/14	5	49.16	6	49.51	50.80	-1	9,929	-0.01%
2019/05/13	15	50.20	14	49.93	50.00	1	10,008	0.01%
2019/05/10	141	50.70	66	50.94	50.00	75	10,404	0.72%	大買/
2019/05/09	186	51.90	231	53.31	50.50	-45	10,496	-0.43%	大買/大賣/
2019/05/08	30	53.61	83	53.92	55.00	-53	10,425	-0.51%
2019/05/07	27	51.54	16	50.68	53.70	11	10,216	0.11%
2019/05/06	18	51.21	19	51.02	50.00	-1	10,111	-0.01%
2019/05/03	18	51.78	18	51.73	51.70	0	10,062	0.00%
2019/05/02	12	50.88	13	50.81	50.70	-1	10,037	-0.01%
2019/04/30	14	50.31	13	50.17	51.20	1	10,095	0.01%
2019/04/29	10	48.02	15	47.85	49.25	-5	10,047	-0.05%
2019/04/26	10	49.38	5	48.40	48.50	5	10,085	0.05%
2019/04/24	10	50.05	13	50.82	49.00	-3	10,513	-0.03%
2019/04/19	19	50.40	8	50.73	50.40	11	11,010	0.10%
2019/04/18	5	50.30	61	50.21	50.00	-56	10,844	-0.52%
2019/04/17	71	51.36	21	51.47	52.00	50	10,676	0.47%
2019/04/16	133	51.41	259	50.55	50.70	-126	10,536	-1.20%	大買/大賣/鉅額交易
2019/04/15	253	50.28	126	50.54	51.00	127	10,281	1.24%	大買/大賣/鉅額交易
2019/04/12	155	48.70	155	47.34	46.45	0	9,716	0.00%	大買/大賣/
2019/04/11	4	46.28	7	46.15	46.95	-3	9,029	-0.03%
2019/04/10	11	46.00	0	0.00	45.75	11	8,884	0.12%
2019/04/09	18	45.80	17	45.71	45.45	1	8,873	0.01%
2019/04/08	6	45.36	5	45.42	45.10	1	8,766	0.01%
2019/04/03	2	44.90	3	44.77	44.70	-1	8,714	-0.01%
2019/04/02	0	0.00	2	43.85	43.85	-2	8,645	-0.02%
2019/04/01	2	44.95	1	45.10	44.00	1	8,611	0.01%
2019/03/29	16	43.65	16	44.09	43.85	0	8,466	0.00%
2019/03/28	0	0.00	1	42.30	41.80	-1	8,339	-0.01%
2019/03/27	1	41.70	0	0.00	42.15	1	8,292	0.01%
2019/03/22	2	41.60	0	0.00	41.20	2	8,334	0.02%
2019/03/13	1	40.70	1	40.65	40.80	0	8,263	0.00%
2019/03/12	10	41.50	0	0.00	40.45	10	8,221	0.12%
2019/03/11	0	0.00	4	41.50	41.35	-4	8,174	-0.05%
2019/03/08	0	0.00	10	42.25	41.45	-10	8,280	-0.12%
2019/03/06	106	45.96	106	45.37	43.70	0	8,223	0.00%	大買/大賣/
2019/02/27	1	43.95	1	43.00	44.30	0	8,141	0.00%
2019/02/22	2	43.75	2	43.68	43.40	0	8,166	0.00%
2019/02/21	4	45.24	4	45.55	44.40	0	8,278	0.00%
2019/02/12	0	0.00	3	47.67	46.95	-3	8,142	-0.04%
2019/02/11	9	46.60	26	45.27	48.05	-17	8,166	-0.21%
2019/01/30	20	42.25	0	0.00	43.70	20	7,777	0.26%
2019/01/29	4	41.88	4	42.45	40.65	0	7,542	0.00%
2019/01/28	0	0.00	10	41.65	41.10	-10	7,297	-0.14%
2019/01/25	10	41.70	65	41.72	40.80	-55	7,166	-0.77%
2019/01/24	0	0.00	105	40.94	41.25	-105	7,083	-1.48%	大賣/鉅額交易
2019/01/23	170	40.14	0	0.00	41.00	170	6,996	2.43%	大買/鉅額交易
2019/01/21	5	41.95	5	41.90	40.30	0	6,699	0.00%
2019/01/16	2	41.00	10	40.06	41.15	-8	6,188	-0.13%
2019/01/15	42	38.84	45	39.04	39.60	-3	5,890	-0.05%
2019/01/14	6	37.12	1	37.10	38.20	5	5,445	0.09%
2019/01/10	0	0.00	10	35.05	35.25	-10	5,104	-0.20%
2019/01/09	0	0.00	10	35.25	35.25	-10	5,146	-0.19%
2019/01/08	20	35.50	0	0.00	35.50	20	5,156	0.39%
2019/01/04	10	34.90	0	0.00	34.90	10	5,160	0.19%
2018/12/27	0	0.00	20	33.29	33.20	-20	5,340	-0.37%
2018/12/25	10	32.85	0	0.00	33.20	10	5,582	0.18%
2018/12/21	0	0.00	51	35.05	35.50	-51	5,693	-0.90%
2018/12/19	10	35.20	10	35.45	35.20	0	5,620	0.00%
2018/12/18	11	35.29	10	35.50	35.25	1	5,647	0.02%
2018/12/14	0	0.00	4	35.29	35.50	-4	5,722	-0.07%
2018/12/13	40	34.97	10	35.20	35.00	30	5,708	0.53%
2018/12/12	25	34.80	0	0.00	34.80	25	5,750	0.43%
2018/12/03	5	36.80	0	0.00	36.35	5	6,100	0.08%
2018/11/30	5	35.20	5	35.55	35.50	0	6,288	0.00%
2018/11/22	0	0.00	30	34.42	33.10	-30	6,997	-0.43%
2018/11/20	35	35.46	20	35.01	34.50	15	7,661	0.20%
2018/11/15	30	35.13	10	35.20	34.90	20	7,771	0.26%
2018/11/08	0	0.00	45	34.54	32.10	-45	7,626	-0.59%
2018/11/07	8	32.45	8	32.19	33.00	0	7,553	0.00%
2018/11/02	0	0.00	1	30.35	31.20	-1	7,608	-0.01%
2018/10/31	6	28.93	0	0.00	29.50	6	7,845	0.08%
2018/10/30	20	28.20	0	0.00	28.30	20	7,902	0.25%
2018/10/29	10	27.77	30	28.24	27.70	-20	8,102	-0.25%
2018/10/25	0	0.00	2	29.00	29.00	-2	8,398	-0.02%
2018/10/24	42	29.82	20	29.10	30.10	22	8,476	0.26%
2018/10/23	9	30.02	4	29.93	29.50	5	8,605	0.06%
2018/10/22	0	0.00	25	29.36	30.55	-25	8,882	-0.28%
2018/10/19	0	0.00	5	28.65	29.60	-5	9,313	-0.05%
2018/10/18	0	0.00	5	29.75	29.75	-5	9,394	-0.05%
2018/10/17	50	29.63	0	0.00	29.65	50	9,724	0.51%
2018/10/09	0	0.00	3	29.50	28.80	-3	10,178	-0.03%
2018/10/05	3	29.30	5	28.85	29.40	-2	10,806	-0.02%
2018/10/04	0	0.00	40	30.80	30.30	-40	10,989	-0.36%
2018/10/03	5	32.02	8	32.50	32.00	-3	10,902	-0.03%
2018/10/02	0	0.00	15	31.23	31.20	-15	10,818	-0.14%
2018/10/01	4	30.30	11	30.42	30.95	-7	10,962	-0.06%
2018/09/28	67	31.96	0	0.00	31.70	67	10,991	0.61%
2018/09/26	0	0.00	15	32.30	32.10	-15	11,010	-0.14%
2018/09/25	0	0.00	15	31.79	32.15	-15	11,008	-0.14%
2018/09/21	1	31.35	40	31.35	31.45	-39	10,954	-0.36%
2018/09/20	72	30.98	5	31.11	30.85	67	10,881	0.62%
2018/09/19	2	33.75	2	32.25	32.25	0	10,713	0.00%
2018/09/18	0	0.00	2	32.35	33.10	-2	10,631	-0.02%
2018/09/17	1	33.25	0	0.00	33.15	1	10,586	0.01%
2018/09/14	3	34.73	45	34.11	34.25	-42	10,591	-0.40%
2018/09/12	45	33.89	0	0.00	33.30	45	10,383	0.43%
2018/09/11	32	34.14	29	34.45	34.70	3	10,325	0.03%
2018/09/10	0	0.00	30	33.63	33.00	-30	10,218	-0.29%
2018/09/07	0	0.00	6	34.20	34.60	-6	10,088	-0.06%
2018/09/06	5	36.30	471	35.51	35.00	-466	10,124	-4.60%	大賣/鉅額交易
2018/09/05	280	34.67	1	34.65	34.70	279	9,826	2.84%	大買/鉅額交易
2018/09/04	3	34.25	264	36.62	34.10	-261	9,652	-2.70%	大賣/鉅額交易
2018/09/03	22	36.90	1	36.05	36.70	21	9,251	0.23%
2018/08/31	78	36.67	0	0.00	36.60	78	9,128	0.85%
2018/08/30	191	36.83	11	36.22	36.70	180	8,975	2.01%	大買/鉅額交易
2018/08/29	51	36.70	301	36.61	37.35	-250	8,820	-2.83%	大賣/鉅額交易
2018/08/28	529	36.58	260	36.11	36.70	269	8,635	3.12%	大買/大賣/鉅額交易
2018/08/27	259	35.26	88	35.25	35.30	171	8,230	2.08%	大買/鉅額交易
2018/08/24	11	32.93	79	32.40	33.10	-68	7,915	-0.86%
2018/08/23	108.5	32.54	30	32.80	32.35	78.5	7,920	0.99%	大買/
2018/08/21	8	31.42	16	31.77	31.75	-8	7,654	-0.10%
2018/08/15	2	30.40	3	29.95	29.85	-1	7,407	-0.01%
2018/08/14	3	31.20	2	29.50	29.65	1	7,324	0.01%
2018/08/13	2	30.60	3	30.67	30.75	-1	7,189	-0.01%
2018/08/08	60.3	33.34	70	31.85	31.75	-9.8	6,907	-0.14%
2018/08/07	0.3	32.60	0	0.00	32.65	0.3	6,787	0.00%
2018/08/03	30	32.20	130	32.73	32.20	-100	6,627	-1.51%	大賣/
2018/08/02	10	32.48	0	0.00	32.30	10	6,498	0.15%
2018/08/01	225	32.71	185	32.89	31.85	40	6,373	0.63%	大買/大賣/
2018/07/31	0	0.00	5	32.20	32.00	-5	6,187	-0.08%
2018/07/30	0	0.00	110	32.55	32.40	-110	6,110	-1.80%	大賣/鉅額交易
2018/07/27	140	31.98	220	31.57	32.00	-80	5,970	-1.34%	大買/大賣/
2018/07/26	375	31.41	208	31.25	31.00	167	5,694	2.93%	大買/大賣/鉅額交易
2018/07/25	0	0.00	20	29.20	29.25	-20	5,245	-0.38%
2018/07/24	117	29.69	0	0.00	29.30	117	5,128	2.28%	大買/鉅額交易
2018/07/23	125	27.95	190	27.96	27.95	-65	4,781	-1.36%	大買/大賣/
2018/07/20	67	28.49	0	0.00	28.60	67	4,759	1.41%
2018/07/18	0	0.00	2	28.15	28.60	-2	4,648	-0.04%
2018/07/17	14	29.69	12	29.30	28.65	2	4,508	0.04%
2018/07/16	0	0.00	9	28.56	28.10	-9	4,143	-0.22%
2018/07/13	169	27.93	404	28.16	29.30	-235	3,897	-6.03%	大買/大賣/鉅額交易
2018/07/12	347	27.69	103	27.70	27.75	244	3,424	7.13%	大買/大賣/鉅額交易
2018/07/11	0	0.00	2	25.18	25.25	-2	3,103	-0.06%
2018/07/10	0	0.00	4	25.08	24.90	-4	3,074	-0.13%
2018/07/04	3	23.95	0	0.00	23.85	3	2,583	0.12%
2018/07/03	1	23.40	0	0.00	23.30	1	2,528	0.04%
2018/07/02	0	0.00	2	22.80	22.70	-2	2,489	-0.08%
2018/06/28	2	23.28	2	23.05	22.75	0	2,461	0.00%
2018/06/27	2	23.50	0	0.00	23.25	2	2,444	0.08%
2018/06/25	3	23.00	0	0.00	23.35	3	2,387	0.13%
2018/06/19	0	0.00	1	22.90	22.90	-1	2,276	-0.04%
2018/06/11	2	23.50	0.1	23.65	23.80	1.9	2,031	0.09%
2018/06/05	0	0.00	2	23.75	23.85	-2	1,935	-0.10%
2018/06/01	2	23.98	0	0.00	23.50	2	1,842	0.11%
2018/05/22	5	21.85	5	22.15	22.10	0	1,367	0.00%
2018/04/26	37	22.26	87	21.93	21.35	-50	770	-6.49%
2018/04/24	50	20.80	0	0.00	20.65	50	654	7.64%
2018/04/10	0	0.00	10	19.50	19.50	-10	589	-1.70%
2018/03/31	10	18.90	0	0.00	18.95	10	596	1.68%
2018/03/14	10	19.45	10	19.60	20.65	0	594	0.00%
2018/01/03	1	20.95	1	21.15	20.95	0	689	0.00%