泰鼎-KY (4927)-兆豐-埔墘券商分點個股進出

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
38.00
漲跌
▲0.95
漲幅
+2.56%
成交量
1,707張
產業
上市電子零組件類股
484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－兆豐-埔墘券商分點個股進出

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

兆豐-埔墘券商分點個股進出
兆豐-埔墘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	2	37.20	4	38.08	38.00	-2	1,838	-0.11%
2024/11/20	7	36.98	7	37.39	37.05	0	1,818	0.00%
2024/11/18	7	38.82	0	0.00	38.60	7	1,774	0.39%
2024/11/15	0	0.00	7	39.56	39.85	-7	1,789	-0.39%
2024/11/14	3	38.97	0	0.00	38.45	3	1,792	0.17%
2024/11/13	3	39.65	2	40.23	39.65	1	1,775	0.06%
2024/11/12	5	40.04	3	40.95	39.85	2	1,748	0.11%
2024/11/11	0	0.00	4	40.83	40.65	-4	1,687	-0.24%
2024/11/07	6	40.90	0	0.00	40.75	6	1,706	0.35%
2024/11/06	3	40.45	0	0.00	40.25	3	1,702	0.18%
2024/10/29	0	0.00	9	43.90	44.15	-9	1,748	-0.51%
2024/10/28	9	46.61	1	45.55	45.45	8	1,734	0.46%
2024/10/21	1	50.20	0	0.00	50.30	1	1,602	0.06%
2024/10/18	0	0.00	1	52.10	51.10	-1	1,607	-0.06%
2024/10/17	1	52.10	0	0.00	51.70	1	1,605	0.06%
2024/10/14	0	0.00	1	59.20	59.40	-1	1,766	-0.06%
2024/10/07	0	0.00	1	60.10	58.50	-1	1,888	-0.05%
2024/10/04	0	0.00	1	58.50	58.20	-1	1,850	-0.05%
2024/09/19	3	57.33	0	0.00	57.30	3	1,830	0.16%
2024/08/27	0	0.00	2	56.00	57.10	-2	1,702	-0.12%
2024/08/16	2	55.50	8	54.13	55.00	-6	1,629	-0.37%
2024/08/12	0	0.00	1	54.10	53.80	-1	1,577	-0.06%
2024/08/07	1	50.10	0	0.00	50.30	1	1,532	0.07%
2024/08/01	0	0.00	1	55.00	55.50	-1	1,364	-0.07%
2024/07/31	0	0.00	1	54.10	54.00	-1	1,345	-0.07%
2024/07/19	2	52.60	0	0.00	52.50	2	1,316	0.15%
2024/07/18	1	51.60	0	0.00	51.60	1	1,302	0.08%
2024/07/17	2	53.55	0	0.00	53.10	2	1,279	0.16%
2024/07/16	4	54.78	3	54.60	54.70	1	1,258	0.08%
2024/07/15	4	54.88	0	0.00	54.90	4	1,186	0.34%
2024/07/11	0	0.00	1	47.05	47.35	-1	901	-0.11%
2024/06/11	2	39.25	2	38.95	38.90	0	762	0.00%
2024/06/05	0	0.00	4	40.94	40.80	-4	780	-0.51%
2024/06/04	4	40.55	0	0.00	40.65	4	796	0.50%
2024/05/31	4	40.15	7	40.44	40.00	-3	806	-0.37%
2024/05/28	1	40.90	0	0.00	40.80	1	785	0.13%
2024/05/27	2	40.30	0	0.00	40.50	2	797	0.25%
2024/05/24	0	0.00	3	40.70	40.70	-3	790	-0.38%
2024/05/23	5	40.91	2	40.80	40.40	3	786	0.38%
2024/05/22	0	0.00	2	41.35	41.75	-2	773	-0.26%
2024/05/21	2	40.88	0	0.00	40.70	2	761	0.26%
2024/04/18	9	39.74	0	0.00	39.50	9	670	1.34%
2024/04/16	0	0.00	9	38.20	38.05	-9	667	-1.35%
2024/03/18	0	0.00	5	41.23	41.70	-5	504	-0.99%
2024/03/15	5	40.53	0	0.00	40.45	5	486	1.03%
2024/03/14	0	0.00	6	41.22	41.25	-6	474	-1.26%
2024/03/13	3	40.63	0	0.00	40.20	3	459	0.65%
2024/03/12	4	42.45	0	0.00	42.15	4	426	0.94%
2024/03/06	4	43.78	6	43.77	43.75	-2	336	-0.59%
2024/03/05	2	43.10	0	0.00	42.90	2	301	0.66%
2023/08/18	0	0.00	1	52.00	51.60	-1	1,391	-0.07%
2023/08/17	1	52.50	0	0.00	52.80	1	1,397	0.07%
2023/08/07	0	0.00	1	60.90	61.00	-1	1,463	-0.07%
2023/07/31	1	62.30	0	0.00	62.00	1	1,445	0.07%
2023/07/28	0	0.00	1	62.50	62.40	-1	1,434	-0.07%
2023/07/06	2	65.20	2	64.70	65.80	0	1,633	0.00%
2023/07/04	0	0.00	1	66.00	70.20	-1	1,531	-0.07%
2023/06/29	0	0.00	1	60.90	61.20	-1	1,386	-0.07%
2023/06/28	1	60.10	0	0.00	60.00	1	1,381	0.07%
2023/06/19	1	61.90	1	61.90	61.70	0	1,379	0.00%
2023/06/13	0	0.00	1	63.60	63.50	-1	1,352	-0.07%
2023/06/09	1	64.20	0	0.00	64.10	1	1,352	0.07%
2023/06/05	0	0.00	1	62.30	63.80	-1	1,275	-0.08%
2023/06/02	1	61.80	0	0.00	61.70	1	1,245	0.08%
2023/05/31	2	63.20	2	63.00	63.00	0	1,256	0.00%
2023/05/30	1	61.90	5	61.50	61.80	-4	1,214	-0.33%
2023/05/29	5	60.98	1	61.80	60.80	4	1,232	0.32%
2023/05/26	1	61.00	0	0.00	60.80	1	1,213	0.08%
2023/05/25	0	0.00	2	61.50	61.30	-2	1,216	-0.16%
2023/05/24	1	60.70	1	61.20	61.50	0	1,235	0.00%
2023/05/23	1	60.50	1	61.20	61.40	0	1,262	0.00%
2023/05/17	0	0.00	1	60.00	59.70	-1	1,244	-0.08%
2023/04/24	0	0.00	1	56.40	56.20	-1	1,227	-0.08%
2023/04/13	271	63.59	735	61.99	61.50	-464	1,151	-40.29%	大買/大賣/鉅額交易
2023/04/12	177	62.08	4	62.83	63.60	173	1,060	16.31%	大買/鉅額交易
2023/04/11	294	61.48	0	0.00	62.10	294	976	30.12%	大買/鉅額交易
2023/04/07	1	59.60	0	0.00	59.80	1	893	0.11%
2023/01/11	0	0.00	1	56.00	56.20	-1	2,051	-0.05%
2023/01/09	0	0.00	1	55.20	54.90	-1	2,110	-0.05%
2023/01/06	0	0.00	2	54.10	54.10	-2	2,123	-0.09%
2023/01/05	0	0.00	1	54.20	53.80	-1	2,158	-0.05%
2022/12/30	1	52.90	0	0.00	53.30	1	2,215	0.05%
2022/12/28	1	54.00	0	0.00	53.60	1	2,268	0.04%
2022/12/27	0	0.00	1	55.10	54.90	-1	2,280	-0.04%
2022/12/23	1	53.80	0	0.00	54.50	1	2,306	0.04%
2022/12/20	1	54.90	0	0.00	55.10	1	2,360	0.04%
2022/11/28	0	0.00	0.2	60.30	59.30	-0.2	2,579	-0.01%
2022/11/23	0	0.00	1	56.20	56.60	-1	2,496	-0.04%
2022/11/22	1	55.80	0	0.00	55.80	1	2,503	0.04%
2022/11/18	1	55.40	4	56.65	55.30	-3	2,529	-0.12%
2022/11/17	0	0.00	1	55.20	55.90	-1	2,533	-0.04%
2022/11/11	4	53.28	0	0.00	53.10	4	2,889	0.14%
2022/11/10	1	55.00	0	0.00	55.10	1	2,772	0.04%
2022/11/08	0	0.00	1	55.80	54.40	-1	2,707	-0.04%
2022/11/04	0	0.00	50	52.97	53.50	-50	2,589	-1.93%
2022/11/03	75	52.60	27	52.85	53.10	48	2,522	1.90%
2022/09/27	1	51.30	1	51.70	53.60	0	2,273	0.00%
2022/09/23	1	54.50	0	0.00	54.60	1	2,271	0.04%
2022/09/22	1.2	55.70	0	0.00	55.70	1.2	2,257	0.05%
2022/09/20	1	57.00	0	0.00	57.80	1	2,247	0.04%
2022/09/16	0	0.00	3	60.43	58.90	-3	2,240	-0.13%
2022/09/15	5	60.18	4	60.20	60.30	1	2,236	0.04%
2022/09/14	1	57.60	0	0.00	58.00	1	2,206	0.05%
2022/09/13	0	0.00	1	59.10	58.90	-1	2,210	-0.05%
2022/09/06	2	58.15	2	60.00	58.10	0	2,278	0.00%
2022/09/05	2	58.65	0	0.00	57.80	2	2,240	0.09%
2022/09/02	0	0.00	1	61.50	60.90	-1	2,251	-0.04%
2022/09/01	1	60.10	0	0.00	60.50	1	2,218	0.05%
2022/08/31	3	61.40	1	61.80	61.80	2	2,218	0.09%
2022/08/30	0	0.00	1	60.00	61.10	-1	2,198	-0.05%
2022/08/24	1	58.60	0	0.00	58.90	1	2,111	0.05%
2022/08/22	0	0.00	1	64.10	62.80	-1	2,037	-0.05%
2022/08/19	1	59.90	0	0.00	62.30	1	1,915	0.05%
2022/08/16	1	56.80	1	56.90	56.80	0	1,730	0.00%
2022/08/02	1	58.10	0	0.00	57.70	1	1,791	0.06%
2022/07/05	17	64.70	17	66.00	64.70	0	2,343	0.00%
2022/06/14	1	79.80	1	78.90	78.50	0	3,095	0.00%
2022/06/09	0	0.00	2	85.35	83.90	-2	3,029	-0.07%
2022/06/02	0	0.00	1	88.40	88.10	-1	3,112	-0.03%
2022/05/20	10	93.00	0	0.00	92.90	10	3,490	0.29%
2022/05/19	1	90.10	10	89.00	91.70	-9	3,504	-0.26%
2022/05/10	1	94.90	0	0.00	95.20	1	3,762	0.03%
2022/05/09	1	97.20	16	98.50	97.20	-15	3,928	-0.38%
2022/05/06	1	99.80	0	0.00	99.70	1	4,134	0.02%
2022/05/05	0	0.00	12	104.08	104.00	-12	4,176	-0.29%
2022/05/04	0	0.00	2	101.00	100.00	-2	4,157	-0.05%
2022/04/22	5	96.42	0	0.00	94.50	5	4,492	0.11%
2022/04/21	0	0.00	4	105.25	105.00	-4	4,436	-0.09%
2022/04/20	1	105.00	2	104.75	105.00	-1	4,574	-0.02%
2022/04/12	3	100.27	2	98.70	102.00	1	5,471	0.02%
2022/04/11	2	99.30	0	0.00	98.80	2	5,549	0.04%
2022/03/30	2	105.75	2	105.25	105.50	0	6,178	0.00%
2022/03/29	1	104.50	0	0.00	105.50	1	6,384	0.02%
2022/03/25	9	106.83	2	108.00	104.50	7	6,734	0.10%
2022/03/24	3	103.50	9	106.28	107.50	-6	6,998	-0.09%
2022/03/23	6	101.75	5	103.70	102.50	1	7,083	0.01%
2022/03/22	4	103.00	0	0.00	102.50	4	7,145	0.06%
2022/03/21	5	97.00	2	98.20	97.50	3	7,026	0.04%
2022/03/10	1	93.50	0	0.00	94.80	1	7,199	0.01%
2022/03/08	10	92.50	0	0.00	89.60	10	7,673	0.13%
2022/03/07	22	90.80	22	91.00	90.80	0	7,944	0.00%
2022/03/04	2	93.35	0	0.00	92.30	2	8,202	0.02%
2022/03/03	0	0.00	2	95.40	96.00	-2	8,209	-0.02%
2022/03/02	1	98.40	0	0.00	98.60	1	8,153	0.01%
2022/02/25	1	99.00	0.4	100.03	99.40	0.6	8,214	0.01%
2022/02/24	0	100.00	0	101.50	100.50	0	8,294	0.00%
2022/02/23	1	102.50	0	0.00	104.00	1	8,512	0.01%
2022/02/22	2.1	101.50	0	0.00	101.00	2.1	8,698	0.02%
2022/02/21	0.1	104.00	0	0.00	104.00	0.1	8,755	0.00%
2022/02/18	0.1	104.50	0	0.00	103.00	0.1	8,839	0.00%
2022/02/17	0.1	106.50	0	0.00	104.00	0.1	8,972	0.00%
2022/02/16	0	0.00	3	106.50	105.50	-3	9,115	-0.03%
2022/02/14	6	104.08	0	0.00	102.00	6	9,571	0.06%
2022/02/11	3	106.83	0	0.00	107.00	3	9,870	0.03%
2022/02/10	1	104.50	1	105.00	104.50	0	10,054	0.00%
2022/02/08	1	109.50	1	105.50	105.50	0	10,138	0.00%
2022/02/07	1	114.50	1	117.00	117.00	0	10,163	0.00%
2022/01/25	3	115.00	3	116.83	115.00	0	10,232	0.00%
2022/01/21	2	121.00	2	121.50	121.00	0	10,262	0.00%
2022/01/14	2	125.50	1	122.00	126.00	1	10,538	0.01%
2022/01/13	4	123.00	6	122.58	122.50	-2	10,540	-0.02%
2022/01/12	1	125.00	0	0.00	126.50	1	10,553	0.01%
2022/01/11	1	127.50	1	132.50	129.00	0	10,539	0.00%
2022/01/10	0	0.00	1	130.00	129.00	-1	10,515	-0.01%
2022/01/07	1	129.00	0	0.00	125.00	1	10,675	0.01%
2022/01/06	0	0.00	2	131.75	137.00	-2	10,737	-0.02%
2022/01/05	2	128.25	1	127.00	128.50	1	10,568	0.01%
2022/01/04	1	132.50	1	131.00	132.50	0	10,402	0.00%
2022/01/03	1	131.50	0	0.00	134.50	1	10,361	0.01%
2021/12/30	0	0.00	2	131.00	130.50	-2	10,330	-0.02%
2021/12/29	4	127.13	4	126.63	129.00	0	10,231	0.00%
2021/12/28	1	124.00	0	0.00	127.00	1	10,118	0.01%
2021/12/23	1	127.00	0	0.00	129.00	1	9,825	0.01%
2021/12/22	4	118.25	8	119.88	117.50	-4	9,611	-0.04%
2021/12/21	0	0.00	2	115.25	118.00	-2	9,542	-0.02%
2021/12/20	0	0.00	7.2	112.54	114.00	-7.2	9,781	-0.07%
2021/12/17	0	0.00	2	106.75	108.00	-2	9,552	-0.02%
2021/12/10	0.1	94.00	0	0.00	95.10	0.1	9,540	0.00%
2021/12/09	0.1	96.49	0	0.00	95.00	0.1	9,626	0.00%
2021/12/08	0	0.00	0	95.00	95.40	0	9,715	0.00%
2021/12/07	3	96.50	5	94.12	93.60	-2	10,136	-0.02%
2021/12/06	21	95.60	21	97.00	95.60	0	10,457	0.00%
2021/12/03	3	96.17	11	95.59	96.30	-8	10,554	-0.08%
2021/12/02	5	99.44	40	101.25	98.30	-35	10,616	-0.33%
2021/12/01	5	105.55	5	103.00	103.00	0	10,358	0.00%
2021/11/30	6	108.08	4	111.63	114.00	2	10,353	0.02%
2021/11/26	0	0.00	2	101.75	101.50	-2	10,376	-0.02%
2021/11/25	1	100.50	0	0.00	100.00	1	10,365	0.01%
2021/11/24	2	99.75	0	0.00	101.50	2	10,336	0.02%
2021/11/23	1	100.50	0	0.00	99.00	1	10,249	0.01%
2021/11/22	2	105.50	4	108.50	102.50	-2	10,121	-0.02%
2021/11/19	5	102.60	2	107.50	103.00	3	9,883	0.03%
2021/11/17	1	102.50	2	102.50	103.00	-1	9,585	-0.01%
2021/11/16	2	98.45	18	97.46	100.50	-16	9,481	-0.17%
2021/11/12	2	100.10	2	101.25	98.90	0	9,148	0.00%
2021/11/11	8	94.64	15	97.35	101.50	-7	8,880	-0.08%
2021/11/10	5	91.60	2	93.65	92.30	3	8,609	0.03%
2021/11/09	16	91.26	2	88.00	93.60	14	8,228	0.17%
2021/11/08	20	85.09	7	84.93	85.10	13	7,972	0.16%
2021/11/05	6	82.67	0	0.00	85.00	6	7,842	0.08%
2021/11/04	6	83.50	6	84.40	84.80	0	7,630	0.00%
2021/11/03	0	0.00	1	77.90	79.90	-1	7,371	-0.01%
2021/11/02	25	76.39	0	0.00	76.30	25	7,284	0.34%
2021/10/29	10	77.82	0	0.00	78.00	10	7,122	0.14%
2021/10/28	1	74.60	0	0.00	74.40	1	7,055	0.01%
2021/10/27	0	0.00	2	75.00	75.60	-2	7,006	-0.03%
2021/10/26	1	75.60	1	76.00	75.10	0	6,952	0.00%
2021/10/25	3	78.63	0	0.00	77.50	3	6,781	0.04%
2021/10/22	7	79.73	7	81.33	80.80	0	6,653	0.00%
2021/10/21	0	0.00	1	79.10	78.20	-1	6,455	-0.02%
2021/10/20	5	78.02	4	78.18	77.90	1	6,355	0.02%
2021/10/19	4	77.28	3	78.53	78.50	1	6,208	0.02%
2021/10/18	1	75.50	1	76.80	77.30	0	6,132	0.00%
2021/10/15	5	75.74	6	75.98	76.00	-1	6,050	-0.02%
2021/10/14	2	74.10	4	73.73	73.90	-2	5,766	-0.03%
2021/10/12	2	71.10	4	71.85	72.00	-2	5,590	-0.04%
2021/10/08	0	0.00	1	71.40	70.80	-1	5,584	-0.02%
2021/10/07	3	71.37	7	70.60	70.80	-4	5,641	-0.07%
2021/10/05	3	68.10	1	68.60	68.70	2	5,539	0.04%
2021/10/04	2	66.65	2	65.20	65.00	0	5,466	0.00%
2021/10/01	4	67.15	17	66.91	65.10	-13	5,413	-0.24%
2021/09/30	4	69.00	0	0.00	68.00	4	5,326	0.08%
2021/09/29	2	70.40	3	71.13	69.50	-1	5,269	-0.02%
2021/09/28	1	72.60	0	0.00	72.60	1	5,202	0.02%
2021/09/27	17	74.78	11	74.45	73.10	6	5,041	0.12%
2021/09/24	1	71.00	0	0.00	71.30	1	4,553	0.02%
2021/09/23	2	69.10	0	0.00	69.00	2	4,403	0.05%
2021/09/22	3	67.00	4	68.63	68.30	-1	4,354	-0.02%
2021/09/16	3	67.33	0	0.00	67.00	3	4,227	0.07%
2021/09/10	2	71.90	1	73.40	73.10	1	3,676	0.03%
2021/09/09	2	70.00	1	71.90	71.50	1	3,227	0.03%
2021/09/08	1	66.80	0	0.00	66.80	1	2,827	0.04%
2021/09/07	1	69.90	5	68.36	69.90	-4	2,656	-0.15%
2021/09/06	2	67.85	0	0.00	68.40	2	2,407	0.08%
2021/09/03	2	70.20	2	69.35	70.50	0	2,298	0.00%
2021/09/02	6	68.05	1	68.00	68.60	5	1,979	0.25%
2021/09/01	1	63.50	2	64.80	65.80	-1	1,608	-0.06%
2021/08/25	0	0.00	1	59.60	60.70	-1	1,433	-0.07%
2021/08/23	0	0.00	2	56.65	58.30	-2	1,429	-0.14%
2021/08/20	1	54.10	0	0.00	54.10	1	1,427	0.07%
2021/08/13	1	56.90	0	0.00	55.60	1	1,486	0.07%
2021/08/12	0	0.00	1	57.60	57.70	-1	1,501	-0.07%
2021/08/11	1	56.90	0	0.00	57.30	1	1,563	0.06%
2021/08/09	1	60.60	0	0.00	59.80	1	1,666	0.06%
2021/07/30	0	0.00	1	58.40	57.70	-1	1,955	-0.05%
2021/07/29	1	58.00	0	0.00	58.30	1	1,978	0.05%
2021/07/28	1	58.40	1	58.80	58.50	0	1,986	0.00%
2021/07/27	0	0.00	1	60.30	59.60	-1	2,002	-0.05%
2021/07/26	1	59.80	11	60.00	59.70	-10	2,010	-0.50%
2021/07/22	11	62.30	1	61.70	62.30	10	2,060	0.49%
2021/07/21	0	0.00	1	60.20	60.60	-1	2,038	-0.05%
2021/07/19	1	60.00	0	0.00	59.80	1	2,021	0.05%
2021/07/15	10	65.90	10	64.40	64.30	0	2,037	0.00%
2021/07/14	1	63.90	1	63.60	65.40	0	1,996	0.00%
2021/07/13	1	60.80	1	61.60	60.70	0	1,931	0.00%
2021/07/08	1	59.60	0	0.00	59.70	1	2,047	0.05%
2021/07/07	1	60.60	1	61.60	59.80	0	2,111	0.00%
2021/07/06	1	61.00	0	0.00	60.70	1	2,123	0.05%
2021/07/05	0	0.00	1	61.20	62.80	-1	2,131	-0.05%
2021/07/01	1	60.60	1	61.40	59.70	0	2,156	0.00%
2021/06/29	1	61.00	1	61.30	61.00	0	2,223	0.00%
2021/06/28	0	0.00	1	61.70	61.40	-1	2,236	-0.04%
2021/06/25	1	61.00	0	0.00	61.10	1	2,239	0.04%
2021/06/23	0	0.00	1	60.20	60.30	-1	2,233	-0.04%
2021/06/22	0	0.00	6	59.20	58.00	-6	2,220	-0.27%
2021/06/21	1	59.50	0	0.00	59.50	1	2,212	0.05%
2021/06/16	0	0.00	1	58.80	58.30	-1	2,240	-0.04%
2021/06/07	0	0.00	2	54.00	54.50	-2	2,344	-0.09%
2021/05/24	0	0.00	1	53.60	53.70	-1	2,607	-0.04%
2021/05/21	0	0.00	1	52.30	52.40	-1	2,605	-0.04%
2021/05/20	4	51.68	0	0.00	50.40	4	2,601	0.15%
2021/05/19	1	50.80	2	51.60	51.90	-1	2,594	-0.04%
2021/05/18	0	0.00	5	47.85	48.10	-5	2,595	-0.19%
2021/05/17	5	44.55	0	0.00	44.55	5	2,584	0.19%
2021/05/14	1	49.85	0	0.00	49.50	1	2,540	0.04%
2021/05/12	1	55.80	4	55.70	55.20	-3	2,437	-0.12%
2021/05/11	4	61.58	0	0.00	61.30	4	2,407	0.17%
2021/05/07	2	68.50	0	0.00	68.80	2	2,344	0.09%
2021/05/06	23	67.90	24	67.74	67.90	-1	2,357	-0.04%
2021/05/05	1	66.40	2	67.10	66.50	-1	2,436	-0.04%
2021/05/04	4	65.20	1	66.00	65.80	3	2,472	0.12%
2021/04/29	1	66.90	0	0.00	66.80	1	2,494	0.04%
2021/04/28	2	69.30	3	68.37	67.80	-1	2,506	-0.04%
2021/04/27	1	66.70	1	67.10	67.50	0	2,459	0.00%
2021/04/26	0	0.00	1	67.40	67.00	-1	2,471	-0.04%
2021/04/23	1	66.70	0	0.00	67.00	1	2,476	0.04%
2021/04/21	2	67.90	1	67.90	67.90	1	2,556	0.04%
2021/04/20	2	67.20	1	67.10	67.20	1	2,535	0.04%
2021/04/19	0	0.00	1	67.50	67.20	-1	2,565	-0.04%
2021/04/16	0	0.00	1	65.60	65.90	-1	2,547	-0.04%
2021/04/15	4	63.60	4	62.70	64.00	0	2,554	0.00%
2021/04/13	1	64.80	4	64.70	64.30	-3	2,516	-0.12%
2021/04/12	1	66.10	0	0.00	66.10	1	2,473	0.04%
2021/04/08	0	0.00	3	66.70	66.70	-3	2,468	-0.12%
2021/04/07	2	66.55	0	0.00	66.50	2	2,456	0.08%
2021/04/06	4	66.98	0	0.00	66.80	4	2,449	0.16%
2021/03/31	0	0.00	1	66.80	66.50	-1	2,469	-0.04%
2021/03/25	0	0.00	1	66.40	66.30	-1	2,685	-0.04%
2021/03/18	1	67.50	0	0.00	67.40	1	2,752	0.04%
2021/03/17	2	67.85	0	0.00	67.70	2	2,780	0.07%
2021/03/05	18	68.60	18	67.60	68.60	0	2,898	0.00%
2021/03/04	1	68.30	0	0.00	68.20	1	2,914	0.03%
2021/03/02	1	72.20	0	0.00	71.00	1	2,890	0.03%
2021/01/28	3	70.60	0	0.00	70.20	3	3,078	0.10%
2021/01/27	0	0.00	1	70.40	71.70	-1	3,027	-0.03%
2021/01/26	1	68.20	0	0.00	68.60	1	2,911	0.03%
2021/01/08	1	66.90	1	67.00	67.50	0	2,673	0.00%
2021/01/07	29	68.10	29	68.40	68.10	0	2,656	0.00%
2020/12/23	0	0.00	2	68.70	69.50	-2	2,559	-0.08%
2020/12/22	0	0.00	1	67.90	67.60	-1	2,576	-0.04%
2020/12/18	1	70.50	0	0.00	70.50	1	2,586	0.04%
2020/12/16	1	71.60	0	0.00	72.00	1	2,632	0.04%
2020/12/10	2	75.20	0	0.00	74.60	2	2,880	0.07%
2020/12/07	13	77.76	7	80.24	77.30	6	2,949	0.20%
2020/12/04	0	0.00	5	81.20	81.10	-5	2,888	-0.17%
2020/12/03	3	82.70	2	81.70	81.80	1	2,879	0.03%
2020/12/01	1	82.60	4	83.25	83.40	-3	2,889	-0.10%
2020/11/26	5	83.30	5	82.20	84.10	0	2,840	0.00%
2020/11/24	0	0.00	5	81.70	81.30	-5	2,831	-0.18%
2020/11/19	9	83.09	6	83.50	82.40	3	2,877	0.10%
2020/11/17	15	81.56	10	82.25	81.60	5	2,822	0.18%
2020/11/03	0	0.00	2	75.90	74.90	-2	3,232	-0.06%
2020/11/02	0	0.00	1	74.20	75.20	-1	3,373	-0.03%
2020/10/28	0	0.00	10	76.10	75.40	-10	3,735	-0.27%
2020/10/26	0	0.00	1	74.00	72.80	-1	3,789	-0.03%
2020/10/21	10	72.20	0	0.00	72.90	10	4,023	0.25%
2020/10/12	0	0.00	2	72.50	72.00	-2	4,540	-0.04%
2020/10/07	2	72.90	0	0.00	72.90	2	4,600	0.04%
2020/10/06	1	73.70	0	0.00	71.70	1	4,641	0.02%
2020/09/24	0	0.00	10	75.99	74.60	-10	5,324	-0.19%
2020/09/23	10	78.90	0	0.00	77.30	10	5,685	0.18%
2020/09/16	0	0.00	1	77.80	78.00	-1	5,632	-0.02%
2020/09/15	1	76.80	9	76.70	77.10	-8	5,684	-0.14%
2020/09/09	5	70.90	0	0.00	71.20	5	5,989	0.08%
2020/09/03	0	0.00	1	71.10	71.10	-1	6,194	-0.02%
2020/08/27	3	74.30	0	0.00	72.30	3	6,351	0.05%
2020/08/26	0	0.00	1	71.00	71.10	-1	6,367	-0.02%
2020/08/24	0	0.00	6	73.30	72.60	-6	6,414	-0.09%
2020/08/21	0	0.00	1	71.50	72.40	-1	6,432	-0.02%
2020/08/20	1	71.80	1	70.90	70.50	0	6,500	0.00%
2020/08/14	1	76.90	0	0.00	76.90	1	7,144	0.01%
2020/08/12	0	0.00	3	73.53	73.20	-3	7,304	-0.04%
2020/08/07	1	76.20	3	77.00	76.30	-2	7,369	-0.03%
2020/08/05	18	80.97	13	82.66	83.10	5	7,623	0.07%
2020/08/03	1	78.30	0	0.00	73.70	1	7,519	0.01%
2020/07/24	1	84.10	1	83.10	80.80	0	8,093	0.00%
2020/07/20	0	0.00	2	78.80	80.20	-2	8,192	-0.02%
2020/07/17	1	81.30	0	0.00	78.90	1	8,302	0.01%
2020/07/16	1	80.10	1	79.70	79.60	0	8,376	0.00%
2020/07/15	0	0.00	2	78.00	78.00	-2	8,442	-0.02%
2020/07/13	2	77.95	1	79.60	77.70	1	8,523	0.01%
2020/07/10	1	77.80	2	78.30	77.70	-1	8,572	-0.01%
2020/07/09	1	81.10	0	0.00	81.10	1	8,601	0.01%
2020/07/08	1	81.00	0	0.00	81.60	1	8,613	0.01%
2020/07/07	1	79.80	1	79.00	79.80	0	8,630	0.00%
2020/07/03	3	79.33	1	80.50	78.00	2	8,994	0.02%
2020/07/02	2	73.10	3	74.40	79.40	-1	8,939	-0.01%
2020/07/01	1	72.00	1	72.40	72.20	0	8,738	0.00%
2020/06/22	1	72.00	0	0.00	72.30	1	8,839	0.01%
2020/06/19	3	71.93	3	72.70	73.60	0	8,860	0.00%
2020/06/16	6	69.63	6	70.05	70.60	0	8,860	0.00%
2020/06/15	1	67.60	0	0.00	67.30	1	8,868	0.01%
2020/06/03	0	0.00	1	69.50	70.20	-1	9,620	-0.01%
2020/06/02	0	0.00	1	71.00	69.00	-1	9,744	-0.01%
2020/06/01	0	0.00	1	68.60	69.60	-1	9,816	-0.01%
2020/05/29	2	68.80	0	0.00	68.70	2	9,858	0.02%
2020/05/27	0	0.00	1	68.60	68.10	-1	10,091	-0.01%
2020/05/26	1	68.20	0	0.00	68.20	1	10,310	0.01%
2020/05/25	1	71.50	0	0.00	72.50	1	10,445	0.01%
2020/05/22	0	0.00	1	71.50	69.70	-1	10,475	-0.01%
2020/05/21	10	69.70	11	70.25	71.50	-1	10,464	-0.01%
2020/05/19	2	62.40	1	62.70	62.90	1	10,586	0.01%
2020/05/15	0	0.00	1	61.60	60.80	-1	10,820	-0.01%
2020/05/14	2	63.45	1	60.90	60.60	1	11,202	0.01%
2020/05/12	1	63.50	1	62.00	62.10	0	12,247	0.00%
2020/05/08	0	0.00	2	60.10	60.20	-2	12,006	-0.02%
2020/05/07	2	61.40	2	60.55	60.10	0	12,034	0.00%
2020/05/06	1	58.20	1	58.80	58.60	0	11,835	0.00%
2020/05/05	1	56.00	0	0.00	55.60	1	11,633	0.01%
2020/04/28	0	0.00	2	56.40	57.20	-2	12,202	-0.02%
2020/04/24	0	0.00	1	55.00	54.00	-1	12,214	-0.01%
2020/04/23	2	55.10	12	55.93	54.60	-10	12,367	-0.08%
2020/04/22	0	0.00	1	53.90	55.90	-1	12,442	-0.01%
2020/04/21	13	54.31	0	0.00	54.00	13	12,394	0.10%
2020/04/20	0	0.00	1	53.10	53.40	-1	12,231	-0.01%
2020/04/17	1	52.40	0	0.00	52.00	1	12,138	0.01%
2020/04/16	0	0.00	2	52.95	53.40	-2	12,063	-0.02%
2020/04/15	1	52.80	0	0.00	53.00	1	12,025	0.01%
2020/04/13	1	54.20	0	0.00	53.10	1	11,862	0.01%
2020/04/09	0	0.00	1	52.70	52.80	-1	11,677	-0.01%
2020/04/08	1	51.50	2	51.80	51.80	-1	11,479	-0.01%
2020/04/07	0	0.00	3	48.20	48.40	-3	11,116	-0.03%
2020/04/06	0	0.00	1	45.05	44.00	-1	10,970	-0.01%
2020/04/01	3	45.57	0	0.00	45.50	3	10,811	0.03%
2020/03/30	0	0.00	1	48.00	48.70	-1	10,818	-0.01%
2020/03/27	4	50.05	0	0.00	48.40	4	10,907	0.04%
2020/03/25	0	0.00	1	53.50	51.40	-1	10,937	-0.01%
2020/03/24	11	52.78	11	52.60	52.50	0	10,937	0.00%
2020/03/23	0	0.00	1	49.20	51.00	-1	10,976	-0.01%
2020/03/20	1	51.40	16	50.73	51.40	-15	10,835	-0.14%
2020/03/19	1	47.20	0	0.00	47.20	1	10,721	0.01%
2020/03/18	0	0.00	32	51.37	50.50	-32	10,591	-0.30%
2020/03/17	0	0.00	3	49.00	49.15	-3	10,397	-0.03%
2020/03/16	10	49.05	0	0.00	46.55	10	10,242	0.10%
2020/03/13	21	46.67	1	49.45	49.45	20	10,142	0.20%
2020/03/12	0	0.00	2	53.10	50.00	-2	10,088	-0.02%
2020/03/11	2	56.30	1	56.20	54.20	1	9,966	0.01%
2020/03/10	3	54.63	2	52.30	55.20	1	9,869	0.01%
2020/03/09	4	56.85	6	58.40	55.00	-2	9,664	-0.02%
2020/03/06	1	57.00	5	58.00	57.60	-4	9,457	-0.04%
2020/03/05	6	57.65	0	0.00	56.90	6	9,328	0.06%
2020/03/04	5	56.60	95	56.93	56.70	-90	9,246	-0.97%
2020/03/03	21	57.60	4	57.88	57.90	17	9,238	0.18%
2020/03/02	53	56.32	0	0.00	56.00	53	9,054	0.59%
2020/02/27	110	57.65	98	56.35	55.40	12	8,973	0.13%	大買/
2020/02/26	15	57.80	149	57.55	57.10	-134	8,663	-1.55%	大賣/鉅額交易
2020/02/25	12	56.03	0	0.00	55.90	12	8,348	0.14%
2020/02/24	2	56.30	5	55.00	55.70	-3	8,210	-0.04%
2020/02/21	6	55.45	3	55.53	55.50	3	8,069	0.04%
2020/02/20	153	55.82	3	55.47	55.50	150	7,975	1.88%	大買/鉅額交易
2020/02/19	146	57.34	146	58.20	58.20	0	7,523	0.00%	大買/大賣/
2020/02/18	0	0.00	9	60.00	57.20	-9	7,427	-0.12%
2020/02/17	12	60.38	0	0.00	59.70	12	7,168	0.17%
2020/02/14	78	57.39	89	58.00	60.30	-11	6,726	-0.16%
2020/02/13	21	55.18	55	55.01	54.90	-34	6,002	-0.57%
2020/02/12	43	52.74	2	53.00	52.40	41	5,496	0.75%
2020/02/07	95	52.00	137	51.97	52.00	-42	5,440	-0.77%	大賣/
2020/02/06	31	53.24	10	53.60	53.60	21	5,321	0.39%
2020/02/05	46	52.91	48	53.20	52.60	-2	5,214	-0.04%
2020/02/04	16	51.94	1	52.00	51.70	15	4,944	0.30%
2020/02/03	2	52.90	5	52.18	52.70	-3	4,849	-0.06%
2020/01/31	53	52.25	42	52.86	53.30	11	4,686	0.23%
2020/01/30	0	0.00	1	48.30	49.80	-1	4,367	-0.02%
2020/01/20	2	50.90	1	50.40	51.00	1	4,231	0.02%
2020/01/17	0	0.00	45	50.28	50.30	-45	4,153	-1.08%
2020/01/16	32	49.40	8	48.78	49.20	24	3,998	0.60%
2020/01/15	0	0.00	4	47.71	47.20	-4	3,778	-0.11%
2020/01/13	0	0.00	3	46.55	46.65	-3	3,761	-0.08%
2020/01/09	0	0.00	3	45.40	45.30	-3	3,831	-0.08%
2020/01/06	1	45.60	0	0.00	45.65	1	3,964	0.03%
2020/01/03	3	46.38	0	0.00	46.30	3	4,085	0.07%
2020/01/02	1	46.70	0	0.00	47.25	1	4,108	0.02%
2019/12/30	2	46.13	0	0.00	46.05	2	4,311	0.05%
2019/12/26	1	46.55	0	0.00	46.05	1	4,260	0.02%
2019/12/25	1	47.25	0	0.00	47.20	1	4,222	0.02%
2019/12/23	1	47.10	6	47.44	47.60	-5	4,127	-0.12%
2019/12/20	2	45.30	0	0.00	46.00	2	3,987	0.05%
2019/12/18	1	44.65	3	45.15	45.10	-2	3,831	-0.05%
2019/12/09	2	42.45	0	0.00	42.60	2	4,163	0.05%
2019/12/02	1	42.50	0	0.00	42.65	1	4,603	0.02%
2019/11/29	1	43.85	0	0.00	43.75	1	4,658	0.02%
2019/11/21	1	42.65	0	0.00	43.20	1	4,990	0.02%
2019/11/18	0	0.00	4	44.45	44.30	-4	5,226	-0.08%
2019/11/15	0	0.00	14	42.85	43.00	-14	5,233	-0.27%
2019/11/14	2	41.45	0	0.00	41.65	2	5,387	0.04%
2019/11/11	2	43.00	0	0.00	42.10	2	5,660	0.04%
2019/11/07	3	44.20	10	44.23	44.45	-7	5,784	-0.12%
2019/10/30	1	43.10	0	0.00	43.15	1	6,554	0.02%
2019/10/25	1	42.65	0	0.00	42.65	1	6,713	0.01%
2019/10/18	0	0.00	2	42.50	42.85	-2	6,792	-0.03%
2019/10/17	0	0.00	2	41.40	41.50	-2	6,731	-0.03%
2019/10/16	0	0.00	2	41.75	41.80	-2	6,818	-0.03%
2019/10/15	10	39.70	4	40.50	40.60	6	6,821	0.09%
2019/10/14	4	39.35	0	0.00	39.30	4	6,860	0.06%
2019/10/09	3	38.68	15	38.44	38.85	-12	6,895	-0.17%
2019/10/04	2	40.25	0	0.00	40.30	2	6,848	0.03%
2019/10/01	1	42.40	0	0.00	42.20	1	6,981	0.01%
2019/09/27	2	42.18	0	0.00	42.05	2	6,999	0.03%
2019/09/20	2	43.95	0	0.00	43.85	2	7,379	0.03%
2019/09/18	5	43.95	0	0.00	43.40	5	7,383	0.07%
2019/09/17	10	45.20	0	0.00	45.20	10	7,202	0.14%
2019/09/16	17	44.80	1	45.45	44.85	16	7,215	0.22%
2019/09/11	1	47.35	5	46.90	47.15	-4	7,212	-0.06%
2019/09/09	6	48.04	0	0.00	46.70	6	7,411	0.08%
2019/09/05	4	51.30	0	0.00	51.40	4	7,472	0.05%
2019/09/04	0	0.00	4	50.90	51.00	-4	7,480	-0.05%
2019/09/03	2	50.50	0	0.00	50.50	2	7,592	0.03%
2019/08/30	2	50.65	0	0.00	50.30	2	7,796	0.03%
2019/08/28	1	50.20	0	0.00	50.60	1	7,921	0.01%
2019/08/27	2	51.60	0	0.00	51.00	2	7,869	0.03%
2019/08/26	3	51.87	1	51.60	51.30	2	7,858	0.03%
2019/08/23	2	53.80	0	0.00	53.60	2	7,771	0.03%
2019/08/22	1	54.00	1	53.80	54.90	0	7,731	0.00%
2019/08/21	1	54.10	0	0.00	54.20	1	7,650	0.01%
2019/08/20	1	55.50	0	0.00	55.00	1	7,684	0.01%
2019/08/19	1	55.20	4	55.65	55.20	-3	7,690	-0.04%
2019/08/16	4	53.25	0	0.00	53.20	4	7,605	0.05%
2019/08/15	0	0.00	1	53.60	53.90	-1	7,544	-0.01%
2019/08/14	3	54.60	6	55.05	54.60	-3	7,517	-0.04%
2019/08/13	3	53.30	0	0.00	53.10	3	7,466	0.04%
2019/08/12	1	54.40	0	0.00	54.40	1	7,543	0.01%
2019/08/08	0	0.00	12	55.73	56.50	-12	7,500	-0.16%
2019/08/07	2	52.90	0	0.00	52.80	2	7,291	0.03%
2019/08/06	5	52.56	21	51.47	53.80	-16	7,271	-0.22%
2019/08/05	6	51.32	0	0.00	50.70	6	7,113	0.08%
2019/08/02	2	53.75	3	52.87	52.70	-1	7,225	-0.01%
2019/08/01	13	53.04	11	52.80	53.00	2	7,491	0.03%
2019/07/31	1	51.40	0	0.00	51.60	1	7,711	0.01%
2019/07/30	2	51.20	5	51.66	51.50	-3	7,891	-0.04%
2019/07/23	3	49.85	0	0.00	49.80	3	8,400	0.04%
2019/07/18	1	49.15	0	0.00	49.00	1	8,547	0.01%
2019/07/17	2	49.85	4	49.95	50.10	-2	8,531	-0.02%
2019/07/16	3	51.07	0	0.00	50.70	3	8,540	0.04%
2019/07/15	1	52.20	0	0.00	51.90	1	8,616	0.01%
2019/07/12	3	50.90	3	51.70	51.50	0	8,738	0.00%
2019/07/08	3	50.43	0	0.00	50.60	3	10,127	0.03%
2019/07/03	5	52.42	0	0.00	51.70	5	10,261	0.05%
2019/07/02	2	54.70	0	0.00	54.30	2	10,153	0.02%
2019/06/27	0	0.00	3	54.70	53.70	-3	10,264	-0.03%
2019/06/25	3	53.30	20	53.45	54.10	-17	10,371	-0.16%
2019/06/24	0	0.00	3	54.40	54.30	-3	10,411	-0.03%
2019/06/21	18	53.57	15	54.50	53.10	3	10,404	0.03%
2019/06/20	48	53.87	33	54.41	54.30	15	10,366	0.14%
2019/06/18	2	51.55	4	52.70	53.40	-2	10,289	-0.02%
2019/06/17	4	53.60	0	0.00	52.70	4	10,162	0.04%
2019/06/13	0	0.00	6	55.30	54.90	-6	10,050	-0.06%
2019/06/12	7	54.06	7	54.06	54.00	0	9,826	0.00%
2019/06/10	0	0.00	1	53.10	52.60	-1	9,740	-0.01%
2019/06/06	4	51.75	5	52.26	52.70	-1	9,728	-0.01%
2019/06/05	2	49.65	9	50.19	51.70	-7	9,543	-0.07%
2019/06/04	0	0.00	6	48.35	48.40	-6	9,438	-0.06%
2019/05/31	1	48.20	1	48.25	48.20	0	9,800	0.00%
2019/05/29	3	47.57	2	47.80	47.50	1	9,802	0.01%
2019/05/27	2	44.30	0	0.00	45.60	2	9,886	0.02%
2019/05/23	5	46.47	0	0.00	46.25	5	9,818	0.05%
2019/05/22	2	49.65	1	49.40	48.95	1	9,878	0.01%
2019/05/21	1	49.70	0	0.00	49.75	1	9,976	0.01%
2019/05/20	3	48.27	0	0.00	48.75	3	10,042	0.03%
2019/05/17	4	50.28	0	0.00	49.55	4	9,982	0.04%
2019/05/16	3	52.07	7	52.94	51.70	-4	9,904	-0.04%
2019/05/15	1	51.50	1	51.80	51.60	0	9,874	0.00%
2019/05/14	3	49.15	0	0.00	50.80	3	9,929	0.03%
2019/05/10	2	49.40	0	0.00	50.00	2	10,404	0.02%
2019/05/09	11	51.55	0	0.00	50.50	11	10,496	0.10%
2019/05/08	2	54.05	8	54.78	55.00	-6	10,425	-0.06%
2019/05/07	3	50.80	10	51.56	53.70	-7	10,216	-0.07%
2019/05/06	3	51.13	1	51.60	50.00	2	10,111	0.02%
2019/05/03	0	0.00	5	51.70	51.70	-5	10,062	-0.05%
2019/05/02	2	50.85	1	50.50	50.70	1	10,037	0.01%
2019/04/30	0	0.00	6	50.87	51.20	-6	10,095	-0.06%
2019/04/29	2	47.30	0	0.00	49.25	2	10,047	0.02%
2019/04/25	0	0.00	5	48.40	49.10	-5	10,291	-0.05%
2019/04/24	13	49.03	10	49.25	49.00	3	10,513	0.03%
2019/04/22	2	49.65	0	0.00	49.70	2	11,100	0.02%
2019/04/19	1	50.10	3	50.57	50.40	-2	11,010	-0.02%
2019/04/18	4	50.20	0	0.00	50.00	4	10,844	0.04%
2019/04/17	0	0.00	3	51.70	52.00	-3	10,676	-0.03%
2019/04/16	4	50.25	2	51.35	50.70	2	10,536	0.02%
2019/04/15	2	50.35	41.5	48.51	51.00	-39.5	10,281	-0.38%
2019/04/12	17	48.61	13	49.20	46.45	4	9,716	0.04%
2019/04/11	0	0.00	10	46.40	46.95	-10	9,029	-0.11%
2019/04/08	4	45.45	5	45.55	45.10	-1	8,766	-0.01%
2019/04/03	1	45.10	29	44.71	44.70	-28	8,714	-0.32%
2019/04/01	2	44.55	1	44.90	44.00	1	8,611	0.01%
2019/03/25	0	0.00	1	40.80	40.80	-1	8,317	-0.01%
2019/03/19	1	40.75	0	0.00	41.60	1	8,334	0.01%
2019/03/18	1	40.50	0	0.00	40.40	1	8,292	0.01%
2019/03/15	1	41.35	0	0.00	41.15	1	8,266	0.01%
2019/03/14	28	41.39	7	41.10	41.90	21	8,256	0.25%
2019/03/13	2	40.80	0	0.00	40.80	2	8,263	0.02%
2019/03/12	3	40.52	0	0.00	40.45	3	8,221	0.04%
2019/03/08	8	41.86	18	42.06	41.45	-10	8,280	-0.12%
2019/03/07	2	42.70	14	43.33	42.65	-12	8,253	-0.15%
2019/03/06	10.2	45.04	19	45.54	43.70	-8.8	8,223	-0.11%
2019/03/05	1.1	43.82	0	0.00	44.25	1.1	8,029	0.01%
2019/03/04	0	0.00	3	44.55	44.40	-3	8,107	-0.04%
2019/02/27	2	42.90	0	0.00	44.30	2	8,141	0.02%
2019/02/26	12	43.68	10	43.70	43.60	2	8,098	0.02%
2019/02/25	13	43.50	7	44.23	44.45	6	8,177	0.07%
2019/02/21	4	44.88	10	45.70	44.40	-6	8,278	-0.07%
2019/02/20	10	44.30	9	43.63	45.00	1	8,215	0.01%
2019/02/18	5	44.40	0	0.00	44.15	5	8,149	0.06%
2019/02/15	3	44.23	0	0.00	44.30	3	8,216	0.04%
2019/02/14	11	45.71	11	46.09	45.10	0	8,225	0.00%
2019/02/13	5	46.28	0	0.00	45.25	5	8,184	0.06%
2019/02/12	14	47.28	10	48.00	46.95	4	8,142	0.05%
2019/02/11	50	45.44	72	45.84	48.05	-22	8,166	-0.27%
2019/01/30	0	0.00	7	42.03	43.70	-7	7,777	-0.09%
2019/01/29	5	41.20	4	42.45	40.65	1	7,542	0.01%
2019/01/28	3	41.65	10	41.81	41.10	-7	7,297	-0.10%
2019/01/25	5	41.38	0	0.00	40.80	5	7,166	0.07%
2019/01/23	5	39.95	0	0.00	41.00	5	6,996	0.07%
2019/01/22	1	39.80	5	40.80	39.65	-4	6,839	-0.06%
2019/01/21	19.3	40.84	0	0.00	40.30	19.3	6,699	0.29%
2019/01/18	2	40.30	0	0.00	41.35	2	6,564	0.03%
2019/01/17	4.4	41.22	70	42.10	40.55	-65.6	6,416	-1.02%
2019/01/16	50	40.25	40	40.76	41.15	10	6,188	0.16%
2019/01/15	63	39.35	14	38.84	39.60	49	5,890	0.83%
2019/01/11	1	34.95	0	0.00	34.80	1	5,098	0.02%
2019/01/09	1	35.35	0	0.00	35.25	1	5,146	0.02%
2019/01/08	1	34.75	0	0.00	35.50	1	5,156	0.02%
2019/01/04	4	33.85	5	34.30	34.90	-1	5,160	-0.02%
2018/12/26	1	32.60	0	0.00	32.65	1	5,456	0.02%
2018/12/25	2	33.55	0	0.00	33.20	2	5,582	0.04%
2018/12/24	1	34.45	0	0.00	34.55	1	5,528	0.02%
2018/12/22	2	34.90	0	0.00	34.85	2	5,669	0.04%
2018/12/21	2	35.15	0	0.00	35.50	2	5,693	0.04%
2018/12/17	2	35.45	0	0.00	35.65	2	5,602	0.04%
2018/12/13	0	0.00	7	35.17	35.00	-7	5,708	-0.12%
2018/12/12	0	0.00	1	34.70	34.80	-1	5,750	-0.02%
2018/12/06	8	34.18	0	0.00	34.00	8	5,940	0.13%
2018/12/05	1	34.75	0	0.00	35.40	1	5,959	0.02%
2018/12/04	3	35.43	0	0.00	35.40	3	6,055	0.05%
2018/11/29	4	35.16	0	0.00	34.90	4	6,381	0.06%
2018/11/28	1	35.75	5	35.88	35.60	-4	6,722	-0.06%
2018/11/27	3	35.25	5	35.45	35.35	-2	6,715	-0.03%
2018/11/26	0	0.00	4	34.65	34.55	-4	6,769	-0.06%
2018/11/22	3	33.70	0	0.00	33.10	3	6,997	0.04%
2018/11/21	1	34.50	10	34.80	34.60	-9	7,287	-0.12%
2018/11/20	3	34.55	0	0.00	34.50	3	7,661	0.04%
2018/11/13	3	34.15	5	34.35	34.25	-2	7,727	-0.03%
2018/11/09	0	0.00	3	33.02	33.20	-3	7,615	-0.04%
2018/11/08	3	33.00	0	0.00	32.10	3	7,626	0.04%
2018/11/06	5	31.82	0	0.00	31.95	5	7,623	0.07%
2018/11/05	0	0.00	4	32.06	32.40	-4	7,638	-0.05%
2018/11/02	2	30.90	2	31.15	31.20	0	7,608	0.00%
2018/11/01	3	30.15	6	30.75	30.65	-3	7,783	-0.04%
2018/10/31	0	0.00	4	29.30	29.50	-4	7,845	-0.05%
2018/10/30	2	27.60	2	27.75	28.30	0	7,902	0.00%
2018/10/29	2	27.60	0	0.00	27.70	2	8,102	0.02%
2018/10/26	2	28.25	0	0.00	28.25	2	8,217	0.02%
2018/10/25	5	29.25	0	0.00	29.00	5	8,398	0.06%
2018/10/24	0	0.00	5	30.45	30.10	-5	8,476	-0.06%
2018/10/11	3	26.50	0	0.00	26.00	3	9,927	0.03%
2018/10/09	1	28.85	0	0.00	28.80	1	10,178	0.01%
2018/10/05	2	28.65	0	0.00	29.40	2	10,806	0.02%
2018/10/04	9	30.41	0	0.00	30.30	9	10,989	0.08%
2018/10/03	0	0.00	7	32.28	32.00	-7	10,902	-0.06%
2018/10/01	6	30.61	1	30.50	30.95	5	10,962	0.05%
2018/09/28	4	32.01	0	0.00	31.70	4	10,991	0.04%
2018/09/27	2	32.50	0	0.00	32.25	2	10,989	0.02%
2018/09/25	0	0.00	10	31.25	32.15	-10	11,008	-0.09%
2018/09/20	14	31.34	11	31.49	30.85	3	10,881	0.03%
2018/09/19	2	32.60	0	0.00	32.25	2	10,713	0.02%
2018/09/18	2	32.35	0	0.00	33.10	2	10,631	0.02%
2018/09/17	1	33.80	0	0.00	33.15	1	10,586	0.01%
2018/09/14	0	0.00	1	33.95	34.25	-1	10,591	-0.01%
2018/09/10	5	33.15	2	32.95	33.00	3	10,218	0.03%
2018/09/07	1	34.20	0	0.00	34.60	1	10,088	0.01%
2018/09/06	7	35.45	4	34.50	35.00	3	10,124	0.03%
2018/09/04	18	35.36	2	34.95	34.10	16	9,652	0.17%
2018/09/03	1	36.30	1	36.75	36.70	0	9,251	0.00%
2018/08/31	3	37.30	3	36.60	36.60	0	9,128	0.00%
2018/08/30	6	36.06	1	36.95	36.70	5	8,975	0.06%
2018/08/29	5	36.80	25	37.14	37.35	-20	8,820	-0.23%
2018/08/27	3	34.25	74	35.01	35.30	-71	8,230	-0.86%
2018/08/24	5	33.05	10	33.06	33.10	-5	7,915	-0.06%
2018/08/23	2	32.50	2	32.95	32.35	0	7,920	0.00%
2018/08/20	0	0.00	1	30.00	30.30	-1	7,477	-0.01%
2018/08/17	1	30.25	1	30.30	29.70	0	7,456	0.00%
2018/08/15	2	29.35	2	29.65	29.85	0	7,407	0.00%
2018/08/14	11	29.78	1	30.35	29.65	10	7,324	0.14%
2018/08/13	1	31.75	1	31.95	30.75	0	7,189	0.00%
2018/08/10	2	32.35	0	0.00	31.80	2	7,032	0.03%
2018/08/09	1	31.70	1	31.55	31.90	0	6,961	0.00%
2018/08/08	18	32.46	0	0.00	31.75	18	6,907	0.26%
2018/08/07	0	0.00	22	32.45	32.65	-22	6,787	-0.32%
2018/08/06	20	31.70	0	0.00	31.80	20	6,687	0.30%
2018/08/03	25	32.27	0	0.00	32.20	25	6,627	0.38%
2018/08/02	11	32.05	36	32.08	32.30	-25	6,498	-0.38%
2018/08/01	5	32.57	6	32.13	31.85	-1	6,373	-0.02%
2018/07/30	5	31.75	0	0.00	32.40	5	6,110	0.08%
2018/07/27	15	32.02	22	32.01	32.00	-7	5,970	-0.12%
2018/07/26	23	30.66	56	31.59	31.00	-33	5,694	-0.58%
2018/07/25	35	29.39	5	29.70	29.25	30	5,245	0.57%
2018/07/24	10	29.23	6	30.04	29.30	4	5,128	0.08%
2018/07/23	5	27.80	0	0.00	27.95	5	4,781	0.10%
2018/07/20	6	28.00	180	27.79	28.60	-174	4,759	-3.66%	大賣/鉅額交易
2018/07/18	84	28.33	0	0.00	28.60	84	4,648	1.81%
2018/07/17	1	28.95	8	29.36	28.65	-7	4,508	-0.16%
2018/07/16	20	29.05	62	27.97	28.10	-42	4,143	-1.01%
2018/07/13	12	28.16	12	28.48	29.30	0	3,897	0.00%
2018/07/12	115	26.50	10	26.11	27.75	105	3,424	3.07%	大買/鉅額交易
2018/07/11	45	25.16	0	0.00	25.25	45	3,103	1.45%
2018/07/10	5	24.97	0	0.00	24.90	5	3,074	0.16%
2018/07/09	5	26.25	10	25.69	25.15	-5	2,996	-0.17%
2018/07/06	0	0.00	10	24.80	25.35	-10	2,827	-0.35%
2018/07/04	0	0.00	55	23.89	23.85	-55	2,583	-2.13%
2018/07/03	0	0.00	5	23.35	23.30	-5	2,528	-0.20%
2018/06/28	5	22.80	0	0.00	22.75	5	2,461	0.20%
2018/06/25	0	0.00	9	23.35	23.35	-9	2,387	-0.38%
2018/06/22	20	22.38	0	0.00	22.30	20	2,311	0.87%
2018/06/21	10	22.65	0	0.00	22.75	10	2,305	0.43%
2018/06/19	25	22.98	30	23.00	22.90	-5	2,276	-0.22%
2018/06/13	0	0.00	10	24.10	24.35	-10	2,068	-0.48%
2018/06/07	25	24.11	0	0.00	23.70	25	2,010	1.24%
2018/06/05	15	24.10	15	24.10	23.85	0	1,935	0.00%
2018/06/01	10	23.65	0	0.00	23.50	10	1,842	0.54%
2018/05/31	0	0.00	35	23.53	23.65	-35	1,706	-2.05%
2018/05/29	10	21.55	0	0.00	21.60	10	1,498	0.67%
2018/05/28	5	21.80	0	0.00	21.85	5	1,464	0.34%
2018/05/23	1	21.65	1	21.85	21.85	0	1,412	0.00%
2018/05/22	0	0.00	1	21.95	22.10	-1	1,367	-0.07%
2018/05/18	1	21.65	0	0.00	21.60	1	1,286	0.08%
2018/05/15	0	0.00	1	21.75	21.60	-1	1,237	-0.08%
2018/05/11	1	21.50	0	0.00	21.55	1	1,136	0.09%
2018/05/10	10	22.30	0	0.00	22.25	10	1,100	0.91%
2018/05/02	3	21.50	0	0.00	22.25	3	828	0.36%
2018/04/30	2	20.85	0	0.00	21.15	2	791	0.25%
2018/04/27	2	21.15	0	0.00	21.10	2	778	0.26%
2018/04/10	0	0.00	5	19.95	19.50	-5	589	-0.85%
2018/03/27	5	18.70	0	0.00	18.80	5	621	0.80%
2018/03/16	5	20.50	0	0.00	20.45	5	641	0.78%
2018/03/14	0	0.00	5	19.65	20.65	-5	594	-0.84%
2018/03/07	8	18.75	3	18.95	18.80	5	566	0.88%
2018/03/02	0	0.00	10	18.60	18.80	-10	557	-1.79%
2018/02/06	13	18.62	1	18.50	18.20	12	681	1.76%
2018/02/05	1	19.75	0	0.00	19.65	1	666	0.15%
2018/01/31	0	0.00	4	20.75	20.90	-4	677	-0.59%
2018/01/30	1	20.35	0	0.00	20.40	1	695	0.14%
2018/01/29	2	20.58	0	0.00	20.60	2	710	0.28%
2018/01/26	2	20.88	0	0.00	20.70	2	709	0.28%
2018/01/23	2	21.63	2	21.78	21.60	0	757	0.00%
2018/01/16	0	0.00	12	22.00	22.10	-12	759	-1.58%
2018/01/12	0	0.00	5	21.75	21.80	-5	756	-0.66%
2018/01/10	9	21.38	0	0.00	21.20	9	759	1.19%
2018/01/09	8	22.04	0	0.00	22.00	8	746	1.07%
2018/01/08	7	22.23	6	22.35	22.40	1	738	0.14%
2018/01/05	0	0.00	3	21.75	21.85	-3	714	-0.42%
2018/01/04	5	20.92	0	0.00	21.35	5	699	0.71%
2018/01/03	8	21.02	0	0.00	20.95	8	689	1.16%