泰鼎-KY (4927)-台新-松江券商分點個股進出

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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/12/17	1	35.85	0	0.00	35.70	1	2,590	0.04%
2024/12/16	0	0.00	2	37.10	36.80	-2	2,571	-0.08%
2024/12/13	13	37.76	14	37.14	37.55	-1	2,614	-0.04%
2024/12/11	1	38.60	0	0.00	38.25	1	2,627	0.04%
2024/12/09	32	38.21	32	38.85	38.20	0	2,611	0.00%
2024/12/06	1	39.55	0	0.00	38.90	1	2,606	0.04%
2024/12/05	28	39.96	30	40.48	39.95	-2	2,574	-0.08%
2024/12/04	23	40.95	23	40.67	40.95	0	2,542	0.00%
2024/12/03	2	41.05	0	40.95	40.25	2	2,481	0.08%
2024/12/02	12	40.65	18	41.33	40.65	-6	2,480	-0.24%
2024/11/29	35	42.24	38	42.32	42.20	-3	2,428	-0.12%
2024/11/28	27	43.34	16	43.14	43.10	11	2,345	0.47%
2024/11/27	38	41.63	41	41.59	41.40	-3	2,106	-0.14%
2024/11/26	9	39.97	9	40.07	40.25	0	1,915	0.00%
2024/11/25	0	0.00	4	40.13	39.50	-4	1,863	-0.21%
2024/11/22	1	37.75	0	0.00	37.00	1	1,851	0.05%
2024/11/21	2	37.18	0	0.00	38.00	2	1,838	0.11%
2024/11/19	10	37.99	7	37.80	37.95	3	1,792	0.17%
2024/11/15	1	39.75	0	0.00	39.85	1	1,789	0.06%
2024/11/14	1	38.50	0	0.00	38.45	1	1,792	0.06%
2024/11/12	1	40.10	1	40.10	39.85	0	1,748	0.00%
2024/11/07	2	41.60	0	0.00	40.75	2	1,706	0.12%
2024/11/06	16	40.24	16	40.95	40.25	0	1,702	0.00%
2024/11/05	31	41.74	31	40.85	41.70	0	1,693	0.00%
2024/11/04	32	42.37	31	42.16	42.35	1	1,712	0.06%
2024/11/01	17	42.38	15	41.96	42.40	2	1,728	0.12%
2024/10/29	23	44.12	22	44.35	44.15	1	1,748	0.06%
2024/10/28	29.2	45.56	26	45.48	45.45	3.2	1,734	0.18%
2024/10/25	36	45.52	36	45.67	45.45	0	1,709	0.00%
2024/10/24	37	47.62	37	47.30	47.75	0	1,661	0.00%
2024/10/23	10	48.50	10	48.70	48.50	0	1,630	0.00%
2024/10/22	11	48.80	10	49.57	48.80	1	1,617	0.06%
2024/10/21	11	50.29	12	50.40	50.30	-1	1,602	-0.06%
2024/10/18	8	51.08	6	51.10	51.10	2	1,607	0.12%
2024/10/17	3	51.80	0	0.00	51.70	3	1,605	0.19%
2024/10/16	1	54.80	0	0.00	53.60	1	1,599	0.06%
2024/10/15	1	55.10	0	0.00	53.70	1	1,654	0.06%
2024/10/14	0	0.00	2	58.05	59.40	-2	1,766	-0.11%
2024/10/11	6	55.48	6	53.80	55.50	0	1,789	0.00%
2024/10/09	1	56.50	0	0.00	56.90	1	1,864	0.05%
2024/10/04	0	0.00	4	58.85	58.20	-4	1,850	-0.22%
2024/10/01	1	57.60	0	0.00	58.00	1	1,827	0.05%
2024/09/27	2	56.75	0	0.00	57.50	2	1,828	0.11%
2024/09/20	8	57.35	10	57.09	57.40	-2	1,825	-0.11%
2024/09/16	0	0.00	3	59.00	59.00	-3	1,822	-0.16%
2024/09/13	7	57.37	4	57.83	58.10	3	1,768	0.17%
2024/09/12	1	53.30	0	0.00	52.90	1	1,736	0.06%
2024/09/11	7	52.77	7	52.90	52.60	0	1,745	0.00%
2024/09/03	13	59.08	13	59.30	59.10	0	1,702	0.00%
2024/08/30	2	59.15	0	0.00	59.70	2	1,692	0.12%
2024/08/27	2	56.65	2	55.65	57.10	0	1,702	0.00%
2024/08/19	14	52.51	14	52.50	52.50	0	1,649	0.00%
2024/08/14	14	52.71	14	53.03	52.70	0	1,597	0.00%
2024/08/09	1	50.00	0	0.00	50.00	1	1,543	0.06%
2024/08/05	2	46.83	0	0.00	46.95	2	1,465	0.14%
2024/08/02	5	51.60	5	52.30	51.60	0	1,412	0.00%
2024/07/26	1	51.50	0	0.00	51.50	1	1,337	0.07%
2024/07/16	5	54.56	5	53.60	54.70	0	1,258	0.00%
2024/07/10	6	42.52	6	42.52	43.05	0	805	0.00%
2024/07/01	7	38.14	7	38.35	38.10	0	741	0.00%
2024/06/27	1	38.00	0	0.00	38.00	1	745	0.13%
2024/06/19	1	38.00	0	0.00	37.85	1	762	0.13%
2024/06/18	1	38.20	7	38.40	38.20	-6	753	-0.80%
2024/06/14	0	0.00	1	39.10	39.05	-1	745	-0.13%
2024/06/13	1	38.50	0	0.00	38.55	1	756	0.13%
2024/06/12	1	38.70	0	0.00	38.95	1	755	0.13%
2024/06/11	1	38.85	0	0.00	38.90	1	762	0.13%
2024/06/07	0	0.00	5	39.87	39.50	-5	784	-0.64%
2024/06/06	4	39.90	0	0.00	39.00	4	798	0.50%
2024/05/31	0	0.00	0.1	40.30	40.00	-0.1	806	-0.01%
2024/05/30	4	40.11	4	40.55	40.10	0	775	0.00%
2024/05/29	1	40.30	0	0.00	40.30	1	777	0.13%
2024/05/24	8	40.58	7	39.75	40.70	1	790	0.13%
2024/05/23	2	40.90	0	0.00	40.40	2	786	0.25%
2024/05/07	7	42.26	7	42.20	42.30	0	732	0.00%
2024/03/27	0	40.90	0	0.00	40.60	0	552	0.00%
2024/03/19	7	41.11	7	40.95	41.15	0	515	0.00%
2024/03/15	7	40.44	7	40.70	40.45	0	486	0.00%
2024/03/13	1	40.40	1	40.55	40.20	0	459	0.00%
2024/03/07	17	43.61	17	43.80	43.60	0	358	0.00%
2024/03/06	1	43.60	0	0.00	43.75	1	336	0.30%
2024/03/05	1	42.95	0	0.00	42.90	1	301	0.33%
2024/03/04	1	44.36	0	0.00	44.65	1	272	0.37%
2024/03/01	1	46.00	0	0.00	45.45	1	258	0.39%
2024/02/27	2	46.90	2	46.85	46.80	0	224	0.00%
2024/02/26	1	47.40	0	0.00	47.40	1	224	0.45%
2024/02/16	0	0.00	1	49.95	49.90	-1	221	-0.45%
2024/01/12	1	49.00	0	0.00	48.85	1	327	0.30%
2024/01/03	0	0.00	1	50.00	50.20	-1	360	-0.28%
2023/12/12	1	50.10	1	50.10	50.10	0	471	0.00%
2023/12/11	0	0.00	1	50.10	50.40	-1	483	-0.21%
2023/12/07	0	0.00	1	49.85	49.60	-1	498	-0.20%
2023/12/05	0	0.00	1	50.60	50.80	-1	519	-0.19%
2023/11/22	0	0.00	2	50.00	49.90	-2	650	-0.31%
2023/11/03	0	0.00	1	48.50	48.60	-1	745	-0.13%
2023/10/27	17	46.93	15	47.17	46.85	2	768	0.26%
2023/10/26	17	47.92	17	48.00	47.90	0	764	0.00%
2023/10/25	12	49.11	12	49.15	49.10	0	759	0.00%
2023/10/18	10	51.68	10	51.98	51.60	0	767	0.00%
2023/10/06	2	53.50	0	0.00	52.70	2	861	0.23%
2023/09/13	1	55.00	0	0.00	55.20	1	1,181	0.08%
2023/09/08	1	56.00	0	0.00	56.60	1	1,201	0.08%
2023/09/07	14	56.12	14	56.42	56.10	0	1,204	0.00%
2023/09/06	6	56.97	6	57.30	57.00	0	1,200	0.00%
2023/08/29	0	0.00	1	53.20	54.00	-1	1,264	-0.08%
2023/08/24	1	52.00	0.1	52.50	52.50	0.9	1,345	0.07%
2023/08/23	6	52.30	6	52.30	52.30	0	1,377	0.00%
2023/08/22	14	52.69	14	52.69	52.80	0	1,386	0.00%
2023/08/08	0	0.00	1	61.40	62.10	-1	1,469	-0.07%
2023/08/02	1	60.10	0	0.00	58.20	1	1,450	0.07%
2023/07/25	11	63.35	11	62.75	63.40	0	1,429	0.00%
2023/07/21	10	63.17	10	63.33	63.20	0	1,433	0.00%
2023/07/19	0	0.00	1	64.10	63.90	-1	1,450	-0.07%
2023/07/18	13	66.09	13	66.23	66.00	0	1,452	0.00%
2023/07/11	6	67.68	6	66.68	66.90	0	1,426	0.00%
2023/07/10	11	66.01	11	66.05	66.00	0	1,502	0.00%
2023/07/07	1	65.90	1	64.90	66.80	0	1,574	0.00%
2023/07/06	1	66.10	1	65.90	65.80	0	1,633	0.00%
2023/07/05	8	68.01	7	67.73	67.80	1	1,583	0.06%
2023/06/28	1	59.90	0	0.00	60.00	1	1,381	0.07%
2023/06/27	1	60.00	0	0.00	59.60	1	1,384	0.07%
2023/06/20	12	60.79	12	60.49	60.80	0	1,387	0.00%
2023/06/16	11	62.36	11	62.68	62.30	0	1,377	0.00%
2023/06/14	1	62.20	0	0.00	62.20	1	1,365	0.07%
2023/06/13	1	63.50	0	0.00	63.50	1	1,352	0.07%
2023/06/07	4	64.13	0	0.00	64.70	4	1,344	0.30%
2023/05/31	0	0.00	5	63.20	63.00	-5	1,256	-0.40%
2023/05/29	12	60.83	12	61.42	60.80	0	1,232	0.00%
2023/05/26	6	60.82	6	60.90	60.80	0	1,213	0.00%
2023/05/25	0	0.00	1	61.20	61.30	-1	1,216	-0.08%
2023/05/22	0	0.00	20	62.20	61.50	-20	1,318	-1.52%
2023/05/19	0	0.00	1	59.60	59.60	-1	1,270	-0.08%
2023/05/11	6	55.25	6	54.92	55.10	0	1,200	0.00%
2023/04/21	11	56.67	11	57.76	56.70	0	1,227	0.00%
2023/04/18	25	61.21	5	61.20	60.40	20	1,192	1.68%
2023/04/13	10	61.75	5	61.80	61.50	5	1,151	0.43%
2023/04/11	0	0.00	1	62.10	62.10	-1	976	-0.10%
2023/03/29	0	60.00	0	0.00	59.60	0	860	0.00%
2023/03/27	0	60.70	5	59.90	60.40	-5	880	-0.57%
2023/03/24	5	59.40	0	0.00	59.80	5	893	0.56%
2023/03/14	5	57.02	5	57.10	57.00	0	982	0.00%
2023/03/06	1	62.00	0	0.00	61.90	1	1,232	0.08%
2023/03/01	6	58.50	7	58.59	58.70	-1	1,338	-0.07%
2023/02/24	13	61.11	13	61.92	61.10	0	1,335	0.00%
2023/02/22	2	63.50	4	62.95	62.30	-2	1,384	-0.14%
2023/02/21	0	0.00	10	64.30	64.50	-10	1,383	-0.72%
2023/02/20	14	64.20	0	0.00	64.90	14	1,384	1.01%
2023/02/06	0	0.00	0.1	59.60	59.80	-0.1	1,853	-0.01%
2023/02/03	0	60.30	0	0.00	59.80	0	1,867	0.00%
2023/01/03	0	52.70	0	0.00	53.60	0	2,201	0.00%
2022/12/29	0	53.10	0	0.00	53.30	0	2,240	0.00%
2022/12/22	0.1	54.80	0	0.00	54.90	0.1	2,315	0.00%
2022/12/16	0.1	57.90	0	0.00	57.50	0.1	2,412	0.00%
2022/12/13	10	59.15	10	58.87	59.20	0	2,423	0.00%
2022/11/28	1	60.40	2	59.65	59.30	-1	2,579	-0.04%
2022/11/25	11	56.94	11	57.76	57.00	0	2,496	0.00%
2022/11/24	14	58.05	14	56.71	58.40	0	2,494	0.00%
2022/11/23	0	0.00	3	56.20	56.60	-3	2,496	-0.12%
2022/11/21	0	0.00	1	54.60	54.30	-1	2,511	-0.04%
2022/11/18	10	55.41	9	55.81	55.30	1	2,529	0.04%
2022/11/16	0	0.00	1	55.20	55.20	-1	2,568	-0.04%
2022/11/11	14	53.80	10	53.15	53.10	4	2,889	0.14%
2022/11/10	12	55.10	12	55.06	55.10	0	2,772	0.00%
2022/11/09	0	0.00	1	55.80	55.90	-1	2,749	-0.04%
2022/11/08	0	0.00	4	55.25	54.40	-4	2,707	-0.15%
2022/11/07	16	53.44	14	52.84	53.50	2	2,618	0.08%
2022/11/04	1	53.80	101	53.46	53.50	-100	2,589	-3.86%	大賣/
2022/11/03	102	53.15	1	53.10	53.10	101	2,522	4.00%	大買/鉅額交易
2022/10/25	9	50.00	9	50.20	50.00	0	2,459	0.00%
2022/10/24	5	51.02	5	51.40	51.00	0	2,442	0.00%
2022/10/19	11	51.77	11	52.17	51.60	0	2,364	0.00%
2022/10/18	2	51.75	1	51.60	51.50	1	2,275	0.04%
2022/10/17	10	48.88	10	47.88	49.45	0	2,245	0.00%
2022/10/06	4	52.10	4	51.80	52.20	0	2,177	0.00%
2022/10/03	1	49.80	0	0.00	49.80	1	2,161	0.05%
2022/09/29	2	50.45	2	49.80	49.80	0	2,182	0.00%
2022/09/13	1	59.40	0	0.00	58.90	1	2,210	0.05%
2022/09/12	2	57.45	2	57.80	58.00	0	2,208	0.00%
2022/09/02	2	61.40	2	61.70	60.90	0	2,251	0.00%
2022/08/31	1	61.10	1	61.00	61.80	0	2,218	0.00%
2022/08/29	1	58.40	1	59.10	59.20	0	2,140	0.00%
2022/08/24	0	0.00	1	61.00	58.90	-1	2,111	-0.05%
2022/08/22	3	64.70	2	62.75	62.80	1	2,037	0.05%
2022/08/19	19	62.12	16	62.13	62.30	3	1,915	0.16%
2022/08/18	0	0.00	3	61.90	61.90	-3	1,693	-0.18%
2022/07/27	0	0.00	1	60.70	61.30	-1	1,973	-0.05%
2022/07/21	1	64.10	0	0.00	64.20	1	2,010	0.05%
2022/07/13	1	59.60	1	59.30	59.00	0	2,314	0.00%
2022/07/05	2	64.55	2	63.95	64.70	0	2,343	0.00%
2022/06/30	0	0.00	2	70.20	69.30	-2	2,309	-0.09%
2022/06/16	0	0.00	1	76.30	74.50	-1	3,133	-0.03%
2022/06/15	1	75.70	0	0.00	75.70	1	3,125	0.03%
2022/06/14	1	78.50	0	0.00	78.50	1	3,095	0.03%
2022/06/13	1	79.80	0	0.00	79.70	1	3,072	0.03%
2022/06/10	1	83.70	0	0.00	83.20	1	3,034	0.03%
2022/06/08	2	86.45	0	0.00	85.50	2	3,016	0.07%
2022/06/07	1	87.00	3	87.53	86.40	-2	3,054	-0.07%
2022/06/06	2	86.75	0	0.00	86.30	2	3,077	0.06%
2022/06/02	3	88.60	3	88.17	88.10	0	3,112	0.00%
2022/06/01	0	0.00	1	91.50	89.80	-1	3,228	-0.03%
2022/05/31	1	90.00	0	0.00	91.20	1	3,297	0.03%
2022/05/24	1	90.10	0	0.00	88.60	1	3,449	0.03%
2022/05/20	1	92.70	1	92.00	92.90	0	3,490	0.00%
2022/05/19	2	91.25	22	91.95	91.70	-20	3,504	-0.57%
2022/05/17	18	94.77	0	0.00	94.40	18	3,498	0.51%
2022/05/10	0	0.00	1	95.40	95.20	-1	3,762	-0.03%
2022/05/09	1	100.00	0	0.00	97.20	1	3,928	0.03%
2022/05/06	0	0.00	1	102.00	99.70	-1	4,134	-0.02%
2022/04/26	1	94.50	0	0.00	94.30	1	4,393	0.02%
2022/04/22	0	0.00	1	104.00	94.50	-1	4,492	-0.02%
2022/04/20	1.3	105.00	1	105.00	105.00	0.3	4,574	0.01%
2022/04/18	1	99.70	0	0.00	99.60	1	4,803	0.02%
2022/04/14	1	103.00	0	0.00	103.50	1	5,053	0.02%
2022/04/11	0	0.00	1	97.90	98.80	-1	5,549	-0.02%
2022/04/07	1	103.50	2	103.50	102.00	-1	5,729	-0.02%
2022/04/06	1	102.50	2	102.75	103.00	-1	5,870	-0.02%
2022/04/01	2	106.50	0	0.00	103.50	2	5,968	0.03%
2022/03/31	2.3	107.43	3	105.83	106.00	-0.7	6,026	-0.01%
2022/03/30	2	106.25	1	105.50	105.50	1	6,178	0.02%
2022/03/29	2	105.00	1	105.00	105.50	1	6,384	0.02%
2022/03/28	2	104.50	1	105.00	105.50	1	6,557	0.02%
2022/03/25	0	0.00	4	105.00	104.50	-4	6,734	-0.06%
2022/03/24	7	103.57	2	105.00	107.50	5	6,998	0.07%
2022/03/23	2	101.50	2	102.50	102.50	0	7,083	0.00%
2022/03/22	3	100.87	3	100.50	102.50	0	7,145	0.00%
2022/03/21	1	95.90	1	97.10	97.50	0	7,026	0.00%
2022/03/08	0	0.00	1	92.30	89.60	-1	7,673	-0.01%
2022/03/07	1	90.80	0	0.00	90.80	1	7,944	0.01%
2022/03/04	0.1	95.00	0	0.00	92.30	0.1	8,202	0.00%
2022/03/03	4	95.70	7	97.09	96.00	-3	8,209	-0.04%
2022/03/01	0	0.00	2	100.00	99.90	-2	8,161	-0.02%
2022/02/25	2	99.70	0	0.00	99.40	2	8,214	0.02%
2022/02/18	1	103.00	1	104.00	103.00	0	8,839	0.00%
2022/02/14	1	102.00	1	105.00	102.00	0	9,571	0.00%
2022/02/11	0	0.00	1	107.00	107.00	-1	9,870	-0.01%
2022/02/10	1	106.50	1	104.50	104.50	0	10,054	0.00%
2022/02/09	1	103.00	2	104.75	105.50	-1	10,128	-0.01%
2022/02/08	6	105.92	5	107.50	105.50	1	10,138	0.01%
2022/01/26	1	115.50	4	115.38	113.50	-3	10,170	-0.03%
2022/01/24	1	120.00	0	0.00	119.00	1	10,245	0.01%
2022/01/20	1	126.00	1	125.50	125.50	0	10,259	0.00%
2022/01/19	1	124.00	1	124.00	124.50	0	10,282	0.00%
2022/01/18	6	126.25	2	123.25	123.00	4	10,409	0.04%
2022/01/14	3	123.50	2	123.50	126.00	1	10,538	0.01%
2022/01/13	3	122.83	3	121.00	122.50	0	10,540	0.00%
2022/01/12	2	126.50	2	126.25	126.50	0	10,553	0.00%
2022/01/11	2	132.75	3	131.83	129.00	-1	10,539	-0.01%
2022/01/10	5	125.90	5	124.50	129.00	0	10,515	0.00%
2022/01/07	1	134.50	1	125.00	125.00	0	10,675	0.00%
2022/01/06	8	131.88	10	130.25	137.00	-2	10,737	-0.02%
2022/01/05	8	132.56	8	132.88	128.50	0	10,568	0.00%
2022/01/04	1	135.00	1	132.50	132.50	0	10,402	0.00%
2022/01/03	5	133.00	6	133.59	134.50	-1	10,361	-0.01%
2021/12/30	2	130.46	3	131.67	130.50	-1	10,330	-0.01%
2021/12/29	7	126.71	7	127.86	129.00	0	10,231	0.00%
2021/12/28	2	125.00	2	126.50	127.00	0	10,118	0.00%
2021/12/27	4	121.63	5	121.40	124.00	-1	10,047	-0.01%
2021/12/24	4	124.75	3	122.33	123.00	1	10,005	0.01%
2021/12/23	8	123.69	8	124.56	129.00	0	9,825	0.00%
2021/12/22	11	118.27	13	118.19	117.50	-2	9,611	-0.02%
2021/12/21	6	115.33	12.3	115.44	118.00	-6.3	9,542	-0.07%
2021/12/20	9	112.28	6.1	112.65	114.00	2.9	9,781	0.03%
2021/12/17	10.3	106.16	9.5	106.50	108.00	0.8	9,552	0.01%
2021/12/16	5	99.04	1	99.90	102.50	4	9,333	0.04%
2021/12/14	0	0.00	12	96.50	94.20	-12	9,242	-0.13%
2021/12/13	0	0.00	0	95.50	95.20	0	9,303	0.00%
2021/12/09	0	97.40	0	0.00	95.00	0	9,626	0.00%
2021/12/07	0.1	94.40	0	0.00	93.60	0.1	10,136	0.00%
2021/12/06	3	97.13	2	96.35	95.60	1	10,457	0.01%
2021/12/03	10	96.41	6.2	95.84	96.30	3.8	10,554	0.04%
2021/12/02	8.5	100.56	6	98.95	98.30	2.5	10,616	0.02%
2021/12/01	19.2	109.36	43.2	109.50	103.00	-24	10,358	-0.23%
2021/11/30	33	112.86	5	111.70	114.00	28	10,353	0.27%
2021/11/29	0.2	101.00	0	0.00	104.00	0.2	10,326	0.00%
2021/11/24	1	102.00	5	101.12	101.50	-4	10,336	-0.04%
2021/11/23	6	101.07	1	100.00	99.00	5	10,249	0.05%
2021/11/22	3	109.50	2.1	108.99	102.50	0.9	10,121	0.01%
2021/11/19	8.1	108.14	5	109.40	103.00	3.1	9,883	0.03%
2021/11/18	1	100.68	0	0.00	103.00	1	9,661	0.01%
2021/11/17	0	0.00	4	102.63	103.00	-4	9,585	-0.04%
2021/11/16	3.9	99.08	6	100.60	100.50	-2.2	9,481	-0.02%
2021/11/15	8	103.56	13	103.88	103.50	-5	9,310	-0.05%
2021/11/12	10.2	100.09	5	99.56	98.90	5.2	9,148	0.06%
2021/11/11	3	99.33	6	99.73	101.50	-3	8,880	-0.03%
2021/11/10	4	94.33	4	92.30	92.30	0	8,609	0.00%
2021/11/09	4	90.70	8	92.56	93.60	-4	8,228	-0.05%
2021/11/08	19	84.58	16	83.98	85.10	3	7,972	0.04%
2021/11/05	7	81.83	8	84.84	85.00	-1	7,842	-0.01%
2021/11/04	34	83.72	35	84.01	84.80	-1	7,630	-0.01%
2021/11/03	5	78.26	22	79.73	79.90	-17	7,371	-0.23%
2021/11/02	0	0.00	1	77.00	76.30	-1	7,284	-0.01%
2021/11/01	1	77.10	0	0.00	80.00	1	7,196	0.01%
2021/10/29	1	77.60	4	76.95	78.00	-3	7,122	-0.04%
2021/10/28	1	73.80	0	0.00	74.40	1	7,055	0.01%
2021/10/26	2	74.65	2	75.40	75.10	0	6,952	0.00%
2021/10/25	1	79.40	2	77.70	77.50	-1	6,781	-0.01%
2021/10/22	22	81.71	22	79.63	80.80	0	6,653	0.00%
2021/10/21	16	77.80	0	0.00	78.20	16	6,455	0.25%
2021/10/20	0	0.00	5	78.86	77.90	-5	6,355	-0.08%
2021/10/19	5	78.10	6.2	78.16	78.50	-1.2	6,208	-0.02%
2021/10/18	6	76.33	3	76.50	77.30	3	6,132	0.05%
2021/10/15	16	75.78	11	76.04	76.00	5	6,050	0.08%
2021/10/14	7	73.60	9	73.18	73.90	-2	5,766	-0.03%
2021/10/13	0	0.00	2	71.70	70.80	-2	5,597	-0.04%
2021/10/12	2	71.85	18	72.08	72.00	-16	5,590	-0.29%
2021/10/08	1	70.70	3	71.03	70.80	-2	5,584	-0.04%
2021/10/07	16	70.23	0	0.00	70.80	16	5,641	0.28%
2021/10/06	0	0.00	1	68.00	68.70	-1	5,580	-0.02%
2021/10/05	5	68.48	0	0.00	68.70	5	5,539	0.09%
2021/10/04	0	0.00	1	66.30	65.00	-1	5,466	-0.02%
2021/10/01	2	65.50	0	0.00	65.10	2	5,413	0.04%
2021/09/30	1	69.70	3	69.37	68.00	-2	5,326	-0.04%
2021/09/29	3	69.73	2	70.35	69.50	1	5,269	0.02%
2021/09/28	1	72.40	3	73.33	72.60	-2	5,202	-0.04%
2021/09/27	18	74.01	13	74.30	73.10	5	5,041	0.10%
2021/09/24	2	70.65	11	71.08	71.30	-9	4,553	-0.20%
2021/09/22	12	67.18	11	67.95	68.30	1	4,354	0.02%
2021/09/16	7	68.46	4	68.62	67.00	3	4,227	0.07%
2021/09/15	26	66.40	27	66.78	68.90	-1	4,143	-0.02%
2021/09/14	9	71.86	2	70.75	70.30	7	3,902	0.18%
2021/09/13	21	72.37	25	73.05	73.00	-4	3,808	-0.11%
2021/09/10	67	72.05	62	71.86	73.10	5	3,676	0.14%
2021/09/09	18	70.72	19	70.87	71.50	-1	3,227	-0.03%
2021/09/08	0	0.00	6	65.58	66.80	-6	2,827	-0.21%
2021/09/07	13	68.00	20	68.42	69.90	-7	2,656	-0.26%
2021/09/06	8	68.95	2	69.20	68.40	6	2,407	0.25%
2021/09/03	31.2	69.99	20	70.09	70.50	11.2	2,298	0.49%
2021/09/02	24	67.65	32	67.64	68.60	-8	1,979	-0.40%
2021/09/01	1	64.80	7	63.74	65.80	-6	1,608	-0.37%
2021/08/31	4	61.50	2	61.80	62.00	2	1,458	0.14%
2021/08/19	1	55.40	6	54.67	54.40	-5	1,433	-0.35%
2021/08/18	0	0.00	1	54.80	56.50	-1	1,443	-0.07%
2021/08/11	0	0.00	1	57.80	57.30	-1	1,563	-0.06%
2021/08/02	0	0.00	1	57.80	58.50	-1	1,915	-0.05%
2021/07/29	5	58.08	0	0.00	58.30	5	1,978	0.25%
2021/07/27	0	0.00	1	60.40	59.60	-1	2,002	-0.05%
2021/07/22	1	61.60	6	62.00	62.30	-5	2,060	-0.24%
2021/07/20	0	0.00	15	58.60	58.50	-15	2,024	-0.74%
2021/07/16	0	0.00	2	63.70	63.60	-2	2,038	-0.10%
2021/07/15	17	66.35	0	0.00	64.30	17	2,037	0.83%
2021/07/14	27	64.59	11	64.57	65.40	16	1,996	0.80%
2021/07/13	0	0.00	1	62.00	60.70	-1	1,931	-0.05%
2021/07/08	1	60.00	0	0.00	59.70	1	2,047	0.05%
2021/07/07	1	60.00	0	0.00	59.80	1	2,111	0.05%
2021/07/05	0	0.00	2	62.65	62.80	-2	2,131	-0.09%
2021/06/30	1	60.30	0	0.00	60.50	1	2,192	0.05%
2021/06/24	0	0.00	1	61.00	61.20	-1	2,242	-0.04%
2021/06/18	0	0.00	1	59.50	59.90	-1	2,215	-0.05%
2021/06/16	3	58.20	0	0.00	58.30	3	2,240	0.13%
2021/06/15	1	58.30	1	58.30	58.30	0	2,265	0.00%
2021/06/11	1	56.80	0	0.00	56.80	1	2,269	0.04%
2021/06/10	1	55.80	0	0.00	56.20	1	2,275	0.04%
2021/06/07	1	54.00	1	54.30	54.50	0	2,344	0.00%
2021/06/01	1	57.00	0	0.00	56.70	1	2,412	0.04%
2021/05/28	1	56.00	0	0.00	55.70	1	2,548	0.04%
2021/05/24	0	0.00	2	54.15	53.70	-2	2,607	-0.08%
2021/05/21	1	51.00	0	0.00	52.40	1	2,605	0.04%
2021/05/20	24	52.29	24	52.38	50.40	0	2,601	0.00%
2021/05/19	4	51.65	1	52.00	51.90	3	2,594	0.12%
2021/05/18	2	48.10	1	46.75	48.10	1	2,595	0.04%
2021/05/17	1	44.60	3	45.63	44.55	-2	2,584	-0.08%
2021/05/14	1	50.80	5	49.81	49.50	-4	2,540	-0.16%
2021/05/13	2	50.80	3	51.60	50.80	-1	2,494	-0.04%
2021/05/12	0	0.00	1	58.10	55.20	-1	2,437	-0.04%
2021/05/11	1	61.40	0	0.00	61.30	1	2,407	0.04%
2021/05/10	1	68.50	0	0.00	68.10	1	2,333	0.04%
2021/05/06	2	67.40	0	0.00	67.90	2	2,357	0.08%
2021/05/05	0	0.00	1	67.20	66.50	-1	2,436	-0.04%
2021/05/04	0	0.00	1	64.70	65.80	-1	2,472	-0.04%
2021/04/27	0	0.00	1	66.70	67.50	-1	2,459	-0.04%
2021/04/22	0	0.00	2	67.25	66.80	-2	2,524	-0.08%
2021/04/21	2	67.70	0	0.00	67.90	2	2,556	0.08%
2021/04/20	0	0.00	1	67.00	67.20	-1	2,535	-0.04%
2021/04/19	0	0.00	1	67.40	67.20	-1	2,565	-0.04%
2021/04/16	4	65.45	2	65.50	65.90	2	2,547	0.08%
2021/04/14	2	61.65	0	0.00	62.00	2	2,567	0.08%
2021/04/13	0	0.00	9	64.60	64.30	-9	2,516	-0.36%
2021/04/08	1	66.30	5	66.56	66.70	-4	2,468	-0.16%
2021/04/07	3	66.50	6	66.60	66.50	-3	2,456	-0.12%
2021/04/06	0	0.00	1	66.80	66.80	-1	2,449	-0.04%
2021/04/01	1	67.30	0	0.00	66.70	1	2,460	0.04%
2021/03/31	0	0.00	8	66.63	66.50	-8	2,469	-0.32%
2021/03/25	1	66.30	0	0.00	66.30	1	2,685	0.04%
2021/03/24	1	66.50	0	0.00	66.70	1	2,711	0.04%
2021/03/23	1	66.70	0	0.00	66.70	1	2,720	0.04%
2021/03/18	0	0.00	0	67.70	67.40	0	2,752	0.00%
2021/03/16	0	0.00	1	67.80	68.10	-1	2,832	-0.04%
2021/03/12	0	0.00	1	68.40	67.90	-1	2,845	-0.04%
2021/03/11	5	68.16	1	67.90	68.10	4	2,887	0.14%
2021/03/10	2	68.10	0	0.00	67.70	2	2,882	0.07%
2021/03/08	1	68.70	0	0.00	67.90	1	2,871	0.03%
2021/03/05	0	0.00	1	67.30	68.60	-1	2,898	-0.03%
2021/03/04	2	68.85	1	68.90	68.20	1	2,914	0.03%
2021/03/02	1	72.10	0	0.00	71.00	1	2,890	0.03%
2021/02/26	0	0.00	1	71.00	71.20	-1	2,859	-0.03%
2021/02/25	0	0.00	5	70.40	71.10	-5	2,857	-0.17%
2021/02/18	8	71.28	1	70.90	71.20	7	2,978	0.24%
2021/02/05	1	67.90	2	68.60	68.00	-1	2,993	-0.03%
2021/02/03	0	0.00	3	67.07	67.00	-3	3,045	-0.10%
2021/02/02	6	67.70	1	67.90	67.00	5	3,048	0.16%
2021/02/01	1	67.30	2	67.40	67.90	-1	3,032	-0.03%
2021/01/28	8	70.69	4	70.40	70.20	4	3,078	0.13%
2021/01/27	15	71.91	0	0.00	71.70	15	3,027	0.50%
2021/01/25	2	69.70	2	69.00	69.00	0	2,864	0.00%
2021/01/20	1	68.60	0	0.00	68.50	1	2,870	0.03%
2021/01/15	1	69.30	1	69.50	68.90	0	2,838	0.00%
2021/01/14	2	69.60	0	0.00	70.90	2	2,786	0.07%
2021/01/12	1	66.90	0	0.00	66.70	1	2,719	0.04%
2021/01/11	0	0.00	3	68.50	68.90	-3	2,692	-0.11%
2020/12/31	0	0.00	1	68.90	68.60	-1	2,582	-0.04%
2020/12/30	1	68.60	0	0.00	68.70	1	2,597	0.04%
2020/12/17	2	71.30	2	71.40	71.40	0	2,588	0.00%
2020/12/11	2	73.00	0	0.00	72.60	2	2,810	0.07%
2020/12/09	0	0.00	2	78.50	77.70	-2	2,954	-0.07%
2020/12/07	4	77.85	1	77.80	77.30	3	2,949	0.10%
2020/12/01	0	0.00	0.1	82.80	83.40	-0.1	2,889	0.00%
2020/11/27	0	0.00	4	82.18	83.40	-4	2,869	-0.14%
2020/11/26	3	83.90	2	83.70	84.10	1	2,840	0.04%
2020/11/25	0	0.00	1	82.50	81.40	-1	2,816	-0.04%
2020/11/24	0	0.00	1	82.20	81.30	-1	2,831	-0.04%
2020/11/20	3	82.97	0	0.00	82.90	3	2,874	0.10%
2020/11/19	5.1	83.50	3	82.80	82.40	2.1	2,877	0.07%
2020/11/16	0	0.00	1	81.50	81.80	-1	2,855	-0.04%
2020/11/12	2	78.30	2	78.80	79.00	0	2,857	0.00%
2020/11/11	0	0.00	1	79.60	79.70	-1	2,871	-0.03%
2020/11/06	2	77.90	1	78.50	78.50	1	3,079	0.03%
2020/11/03	0	0.00	1	76.50	74.90	-1	3,232	-0.03%
2020/10/28	1	75.20	1	75.80	75.40	0	3,735	0.00%
2020/10/19	25	70.40	0	0.00	71.00	25	4,236	0.59%
2020/10/16	22	70.50	9	70.50	70.70	13	4,260	0.31%
2020/10/15	0	0.00	46	70.91	70.90	-46	4,345	-1.06%
2020/10/14	0	0.00	56	71.74	71.90	-56	4,355	-1.29%
2020/10/13	3	71.80	0	0.00	71.70	3	4,480	0.07%
2020/10/08	61	72.81	0	0.00	73.00	61	4,563	1.34%
2020/10/05	1	71.60	1	72.60	73.00	0	4,684	0.00%
2020/09/29	1	70.60	0	0.00	71.00	1	4,900	0.02%
2020/09/25	0	0.00	2	72.85	72.40	-2	5,108	-0.04%
2020/09/24	0	0.00	3	76.50	74.60	-3	5,324	-0.06%
2020/09/23	2	78.50	13	80.02	77.30	-11	5,685	-0.19%
2020/09/22	1	77.80	1	78.00	78.30	0	5,668	0.00%
2020/09/18	0	0.00	1	78.10	77.00	-1	5,673	-0.02%
2020/09/17	1	77.10	2	77.95	78.10	-1	5,617	-0.02%
2020/09/16	4	78.03	3	77.73	78.00	1	5,632	0.02%
2020/09/15	4	75.98	0	0.00	77.10	4	5,684	0.07%
2020/09/14	1	73.80	2	74.30	74.20	-1	5,814	-0.02%
2020/09/07	1	71.80	0	0.00	70.70	1	6,139	0.02%
2020/08/27	1	73.70	0	0.00	72.30	1	6,351	0.02%
2020/08/20	0	0.00	1	70.20	70.50	-1	6,500	-0.02%
2020/08/19	1	73.70	2	75.00	73.50	-1	6,602	-0.02%
2020/08/18	3	75.37	0	0.00	75.20	3	6,665	0.05%
2020/08/17	2	75.50	0	0.00	76.20	2	6,804	0.03%
2020/08/14	0	0.00	17	76.24	76.90	-17	7,144	-0.24%
2020/08/13	1	75.40	1	75.10	73.70	0	7,234	0.00%
2020/08/12	1	72.30	0	0.00	73.20	1	7,304	0.01%
2020/08/11	3	75.83	1	74.90	75.80	2	7,256	0.03%
2020/08/10	1	74.60	0	0.00	74.40	1	7,261	0.01%
2020/08/06	7	82.67	2	81.30	79.60	5	7,356	0.07%
2020/08/05	2	82.30	2	82.90	83.10	0	7,623	0.00%
2020/08/04	0	0.00	1	76.50	75.80	-1	7,502	-0.01%
2020/08/03	2	74.90	1	78.80	73.70	1	7,519	0.01%
2020/07/31	0	0.00	1	80.40	80.40	-1	7,730	-0.01%
2020/07/30	1	80.10	0	0.00	79.60	1	8,002	0.01%
2020/07/29	3	80.60	0	0.00	80.10	3	8,006	0.04%
2020/07/28	4	81.80	0	0.00	82.00	4	8,007	0.05%
2020/07/27	6	81.22	5	80.40	80.00	1	7,992	0.01%
2020/07/24	18	84.18	16	81.76	80.80	2	8,093	0.02%
2020/07/23	1	82.00	1	82.90	83.10	0	8,153	0.00%
2020/07/22	1	82.40	3	81.73	82.40	-2	8,100	-0.02%
2020/07/21	4	81.38	4	81.75	81.80	0	8,102	0.00%
2020/07/20	2	79.25	1	78.00	80.20	1	8,192	0.01%
2020/07/17	5	80.76	3	80.83	78.90	2	8,302	0.02%
2020/07/16	7	79.91	4	79.90	79.60	3	8,376	0.04%
2020/07/15	1	79.30	1	79.00	78.00	0	8,442	0.00%
2020/07/14	0	0.00	1	77.30	78.70	-1	8,504	-0.01%
2020/07/13	4	78.85	0	0.00	77.70	4	8,523	0.05%
2020/07/10	6	78.37	2	78.50	77.70	4	8,572	0.05%
2020/07/09	3	82.27	5	83.66	81.10	-2	8,601	-0.02%
2020/07/08	0	0.00	3	80.93	81.60	-3	8,613	-0.03%
2020/07/07	3	79.60	2	80.60	79.80	1	8,630	0.01%
2020/07/06	1	80.40	1	78.90	78.90	0	8,763	0.00%
2020/07/03	9	79.76	3	79.83	78.00	6	8,994	0.07%
2020/07/02	3	75.93	8	76.30	79.40	-5	8,939	-0.06%
2020/07/01	7	72.00	4	72.50	72.20	3	8,738	0.03%
2020/06/30	1	69.70	0	0.00	69.10	1	8,712	0.01%
2020/06/29	0	0.00	2	69.10	69.10	-2	8,739	-0.02%
2020/06/23	3	71.47	2	71.10	70.60	1	8,835	0.01%
2020/06/22	5	72.98	1	71.90	72.30	4	8,839	0.05%
2020/06/19	4	72.38	4	73.63	73.60	0	8,860	0.00%
2020/06/18	1	69.30	0	0.00	69.40	1	8,725	0.01%
2020/06/17	2	69.95	6	69.57	69.00	-4	8,838	-0.05%
2020/06/16	5	69.84	0	0.00	70.60	5	8,860	0.06%
2020/06/12	2	66.15	7	66.54	67.60	-5	9,014	-0.06%
2020/06/11	0	0.00	1	67.60	65.20	-1	9,095	-0.01%
2020/06/09	1	67.30	1	66.70	66.20	0	9,234	0.00%
2020/06/08	1	66.90	1	67.40	67.00	0	9,341	0.00%
2020/06/05	8	67.54	9	67.07	67.30	-1	9,400	-0.01%
2020/06/04	0	0.00	1	70.50	69.80	-1	9,466	-0.01%
2020/06/02	5	70.56	5	69.30	69.00	0	9,744	0.00%
2020/06/01	1	69.90	7	69.79	69.60	-6	9,816	-0.06%
2020/05/29	2	68.65	3	68.47	68.70	-1	9,858	-0.01%
2020/05/28	2	67.60	1	67.70	68.10	1	10,032	0.01%
2020/05/26	6	69.05	3	70.33	68.20	3	10,310	0.03%
2020/05/25	1	71.80	3	70.87	72.50	-2	10,445	-0.02%
2020/05/22	4	70.75	3	71.07	69.70	1	10,475	0.01%
2020/05/21	1	71.40	3	70.80	71.50	-2	10,464	-0.02%
2020/05/20	2	64.35	5	64.32	65.00	-3	10,220	-0.03%
2020/05/19	2	62.90	0	0.00	62.90	2	10,586	0.02%
2020/05/15	1	60.80	0	0.00	60.80	1	10,820	0.01%
2020/05/14	3	62.80	7	62.34	60.60	-4	11,202	-0.04%
2020/05/13	5	62.08	0	0.00	61.90	5	11,770	0.04%
2020/05/12	4	62.58	14	62.88	62.10	-10	12,247	-0.08%
2020/05/11	6	60.58	1	60.40	61.40	5	12,047	0.04%
2020/05/08	2	60.75	21	60.49	60.20	-19	12,006	-0.16%
2020/05/07	17	61.12	6	61.02	60.10	11	12,034	0.09%
2020/05/06	11	58.24	8	58.63	58.60	3	11,835	0.03%
2020/05/05	3	55.90	2	56.35	55.60	1	11,633	0.01%
2020/05/04	3	55.50	7	55.90	55.10	-4	11,850	-0.03%
2020/04/30	0	0.00	3	56.53	56.30	-3	11,923	-0.03%
2020/04/29	6	56.32	2	56.80	56.30	4	12,041	0.03%
2020/04/28	10	56.76	9	55.80	57.20	1	12,202	0.01%
2020/04/27	1	54.10	2	54.60	54.00	-1	12,135	-0.01%
2020/04/24	6	54.60	0	0.00	54.00	6	12,214	0.05%
2020/04/23	2	55.55	7	56.13	54.60	-5	12,367	-0.04%
2020/04/22	7	55.23	4	54.58	55.90	3	12,442	0.02%
2020/04/21	15	54.05	14	54.51	54.00	1	12,394	0.01%
2020/04/20	1	53.60	4	53.45	53.40	-3	12,231	-0.02%
2020/04/17	3	53.03	8	53.23	52.00	-5	12,138	-0.04%
2020/04/16	2	53.00	3	53.33	53.40	-1	12,063	-0.01%
2020/04/15	4	53.10	8	53.56	53.00	-4	12,025	-0.03%
2020/04/14	20	53.72	5	53.70	54.00	15	11,926	0.13%
2020/04/13	8	53.66	4	54.13	53.10	4	11,862	0.03%
2020/04/10	2	52.55	2	53.30	52.50	0	11,721	0.00%
2020/04/09	11	52.62	8	53.43	52.80	3	11,677	0.03%
2020/04/08	7	51.13	18	50.66	51.80	-11	11,479	-0.10%
2020/04/07	1	45.55	13	47.30	48.40	-12	11,116	-0.11%
2020/04/06	4	44.75	1	44.25	44.00	3	10,970	0.03%
2020/04/01	9	45.62	6	45.58	45.50	3	10,811	0.03%
2020/03/31	6	47.46	2	48.28	47.10	4	10,793	0.04%
2020/03/30	4	48.09	3	48.47	48.70	1	10,818	0.01%
2020/03/27	20	49.20	7	48.97	48.40	13	10,907	0.12%
2020/03/26	2	50.85	4	51.65	51.80	-2	10,903	-0.02%
2020/03/25	10	51.90	7	52.86	51.40	3	10,937	0.03%
2020/03/24	2	52.85	1	52.40	52.50	1	10,937	0.01%
2020/03/23	0	0.00	1	52.90	51.00	-1	10,976	-0.01%
2020/03/20	1	51.90	0	0.00	51.40	1	10,835	0.01%
2020/03/19	2	48.20	1	47.30	47.20	1	10,721	0.01%
2020/03/18	5	51.56	6	51.00	50.50	-1	10,591	-0.01%
2020/03/16	2	47.93	2	48.30	46.55	0	10,242	0.00%
2020/03/13	4	45.79	4	46.46	49.45	0	10,142	0.00%
2020/03/12	3	51.47	3	50.77	50.00	0	10,088	0.00%
2020/03/11	0	0.00	1	55.60	54.20	-1	9,966	-0.01%
2020/03/10	6	54.85	11	53.18	55.20	-5	9,869	-0.05%
2020/03/09	1	56.50	0	0.00	55.00	1	9,664	0.01%
2020/03/06	10	58.10	10	57.52	57.60	0	9,457	0.00%
2020/03/05	7	57.97	4	57.30	56.90	3	9,328	0.03%
2020/03/04	1	56.70	0	0.00	56.70	1	9,246	0.01%
2020/03/03	0	0.00	1	57.90	57.90	-1	9,238	-0.01%
2020/03/02	2	55.90	0	0.00	56.00	2	9,054	0.02%
2020/02/27	9	57.46	55	57.53	55.40	-46	8,973	-0.51%
2020/02/26	43	57.15	13	57.94	57.10	30	8,663	0.35%
2020/02/25	0	0.00	2	55.90	55.90	-2	8,348	-0.02%
2020/02/24	4	56.53	3	56.33	55.70	1	8,210	0.01%
2020/02/21	3	55.43	1	54.50	55.50	2	8,069	0.02%
2020/02/20	1	56.50	2	55.20	55.50	-1	7,975	-0.01%
2020/02/19	5	57.56	4	57.45	58.20	1	7,523	0.01%
2020/02/18	1	57.50	2	59.35	57.20	-1	7,427	-0.01%
2020/02/17	5	60.64	36	61.14	59.70	-31	7,168	-0.43%
2020/02/14	60	58.41	63	58.51	60.30	-3	6,726	-0.04%
2020/02/13	73	53.85	142	54.93	54.90	-69	6,002	-1.15%	大賣/
2020/02/12	106	52.97	1	52.90	52.40	105	5,496	1.91%	大買/鉅額交易
2020/02/10	12	52.06	10	53.10	51.30	2	5,538	0.04%
2020/02/07	11	51.89	6	52.07	52.00	5	5,440	0.09%
2020/02/06	5	53.12	0	0.00	53.60	5	5,321	0.09%
2020/02/05	5	52.40	15	53.73	52.60	-10	5,214	-0.19%
2020/02/04	3	52.03	6	52.02	51.70	-3	4,944	-0.06%
2020/02/03	33	52.51	27	52.71	52.70	6	4,849	0.12%
2020/01/31	5	53.10	5	52.02	53.30	0	4,686	0.00%
2020/01/30	0	0.00	4	49.85	49.80	-4	4,367	-0.09%
2020/01/20	4	51.00	6	50.98	51.00	-2	4,231	-0.05%
2020/01/17	4	50.30	8	50.20	50.30	-4	4,153	-0.10%
2020/01/16	10	49.25	31	49.01	49.20	-21	3,998	-0.53%
2020/01/15	5	47.05	5	47.49	47.20	0	3,778	0.00%
2020/01/14	0	0.00	2	46.75	46.60	-2	3,766	-0.05%
2020/01/13	5	46.65	7	46.04	46.65	-2	3,761	-0.05%
2020/01/10	1	45.00	0	0.00	45.40	1	3,835	0.03%
2020/01/09	6	45.30	6	45.00	45.30	0	3,831	0.00%
2020/01/08	1	44.10	1	44.70	44.20	0	3,898	0.00%
2020/01/06	2	45.58	0	0.00	45.65	2	3,964	0.05%
2020/01/03	2	46.60	0	0.00	46.30	2	4,085	0.05%
2020/01/02	12	46.59	16	47.20	47.25	-4	4,108	-0.10%
2019/12/30	15	46.23	1	46.25	46.05	14	4,311	0.32%
2019/12/27	2	46.65	12	46.85	46.85	-10	4,271	-0.23%
2019/12/26	6	46.52	0	0.00	46.05	6	4,260	0.14%
2019/12/25	4	47.51	1	47.70	47.20	3	4,222	0.07%
2019/12/24	5	47.26	14	47.33	47.70	-9	4,240	-0.21%
2019/12/23	28	47.01	20	47.14	47.60	8	4,127	0.19%
2019/12/20	13	45.43	13	45.99	46.00	0	3,987	0.00%
2019/12/19	3	46.23	3	45.58	46.50	0	3,933	0.00%
2019/12/18	2	45.25	22	45.29	45.10	-20	3,831	-0.52%
2019/12/16	1	43.65	0	0.00	44.00	1	3,732	0.03%
2019/12/13	10	43.78	1	43.95	43.70	9	3,946	0.23%
2019/12/12	13	43.22	9	43.08	43.45	4	3,953	0.10%
2019/12/11	0	0.00	10	42.65	42.65	-10	4,085	-0.24%
2019/12/09	1	42.55	0	0.00	42.60	1	4,163	0.02%
2019/12/06	13	43.93	9	43.81	44.05	4	4,135	0.10%
2019/12/02	1	43.15	0	0.00	42.65	1	4,603	0.02%
2019/11/29	6	43.96	0	0.00	43.75	6	4,658	0.13%
2019/11/28	9	44.78	9	44.37	44.80	0	4,686	0.00%
2019/11/27	7	43.95	8	43.80	43.95	-1	4,687	-0.02%
2019/11/26	8	43.59	9	43.35	43.60	-1	4,722	-0.02%
2019/11/22	0	0.00	1	43.00	42.70	-1	4,867	-0.02%
2019/11/21	1	42.40	0	0.00	43.20	1	4,990	0.02%
2019/11/20	1	43.15	0	0.00	43.15	1	5,080	0.02%
2019/11/19	8	43.68	7	44.61	43.60	1	5,197	0.02%
2019/11/18	7	44.29	8	43.74	44.30	-1	5,226	-0.02%
2019/11/15	0	0.00	1	42.55	43.00	-1	5,233	-0.02%
2019/11/14	2	42.10	0	0.00	41.65	2	5,387	0.04%
2019/11/13	0	0.00	1	42.70	42.70	-1	5,441	-0.02%
2019/11/12	0	0.00	2	42.98	43.20	-2	5,495	-0.04%
2019/11/11	2	42.40	0	0.00	42.10	2	5,660	0.04%
2019/11/08	0	0.00	1	43.90	43.85	-1	5,702	-0.02%
2019/11/07	4	43.71	7	43.94	44.45	-3	5,784	-0.05%
2019/11/05	1	42.55	7	42.56	42.25	-6	6,001	-0.10%
2019/11/04	0	0.00	1	43.15	42.55	-1	6,228	-0.02%
2019/10/31	1	43.00	2	43.65	43.25	-1	6,445	-0.02%
2019/10/30	0	0.00	1	43.10	43.15	-1	6,554	-0.02%
2019/10/29	0	0.00	1	43.20	42.25	-1	6,586	-0.02%
2019/10/25	4	42.76	0	0.00	42.65	4	6,713	0.06%
2019/10/24	1	43.30	3	43.23	43.40	-2	6,710	-0.03%
2019/10/23	2	42.50	2	43.00	42.50	0	6,712	0.00%
2019/10/22	1	42.95	1	43.55	42.75	0	6,735	0.00%
2019/10/21	0	0.00	1	42.90	42.55	-1	6,731	-0.01%
2019/10/18	1	42.00	2	42.78	42.85	-1	6,792	-0.01%
2019/10/17	1	41.50	0	0.00	41.50	1	6,731	0.01%
2019/10/16	4	41.80	0	0.00	41.80	4	6,818	0.06%
2019/10/15	7	40.01	7	40.31	40.60	0	6,821	0.00%
2019/10/09	3	38.55	2	39.05	38.85	1	6,895	0.01%
2019/10/08	2	41.20	0	0.00	41.05	2	6,871	0.03%
2019/10/07	6	42.11	3	41.30	42.30	3	6,886	0.04%
2019/09/27	1	43.95	1	41.95	42.05	0	6,999	0.00%
2019/09/26	2	44.00	0	0.00	43.85	2	7,086	0.03%
2019/09/23	19	44.74	19	44.30	44.30	0	7,290	0.00%
2019/09/19	2	43.80	2	44.00	43.60	0	7,393	0.00%
2019/09/18	4	44.24	6	43.29	43.40	-2	7,383	-0.03%
2019/09/17	0	0.00	2	45.40	45.20	-2	7,202	-0.03%
2019/09/16	0	0.00	15	45.10	44.85	-15	7,215	-0.21%
2019/09/11	17	47.15	0	0.00	47.15	17	7,212	0.24%
2019/09/10	0	0.00	1	47.00	46.85	-1	7,338	-0.01%
2019/09/09	1	47.10	103	47.43	46.70	-102	7,411	-1.38%	大賣/鉅額交易
2019/09/06	1	51.50	0	0.00	51.50	1	7,243	0.01%
2019/09/05	16	51.63	16	51.40	51.40	0	7,472	0.00%
2019/09/04	0	0.00	1	51.10	51.00	-1	7,480	-0.01%
2019/08/29	2	51.05	1	51.20	50.80	1	7,929	0.01%
2019/08/28	47	50.31	51	50.22	50.60	-4	7,921	-0.05%
2019/08/27	14	51.41	2	51.50	51.00	12	7,869	0.15%
2019/08/26	3	52.20	55	51.29	51.30	-52	7,858	-0.66%
2019/08/23	23	53.72	72	53.69	53.60	-49	7,771	-0.63%
2019/08/22	154	54.77	20	54.90	54.90	134	7,731	1.73%	大買/鉅額交易
2019/08/21	32	54.17	5	54.84	54.20	27	7,650	0.35%
2019/08/20	1	55.00	2	55.70	55.00	-1	7,684	-0.01%
2019/08/19	59	55.17	4	55.68	55.20	55	7,690	0.72%
2019/08/16	1	54.50	35	53.31	53.20	-34	7,605	-0.45%
2019/08/15	4	53.90	3	54.10	53.90	1	7,544	0.01%
2019/08/14	21	55.24	12	54.88	54.60	9	7,517	0.12%
2019/08/13	20	53.40	0	0.00	53.10	20	7,466	0.27%
2019/08/12	2	55.10	0	0.00	54.40	2	7,543	0.03%
2019/08/08	3	55.07	4	55.73	56.50	-1	7,500	-0.01%
2019/08/07	0	0.00	26	54.21	52.80	-26	7,291	-0.36%
2019/08/06	26	53.01	3	51.83	53.80	23	7,271	0.32%
2019/08/05	1	50.80	0	0.00	50.70	1	7,113	0.01%
2019/08/02	16	53.04	3	52.87	52.70	13	7,225	0.18%
2019/08/01	1	52.00	0	0.00	53.00	1	7,491	0.01%
2019/07/29	2	50.00	0	0.00	50.50	2	7,944	0.03%
2019/07/17	1	50.00	1	50.00	50.10	0	8,531	0.00%
2019/07/15	3	52.27	5	52.10	51.90	-2	8,616	-0.02%
2019/07/12	5	51.20	0	0.00	51.50	5	8,738	0.06%
2019/07/03	0	0.00	61	53.10	51.70	-61	10,261	-0.59%
2019/07/02	1	54.30	5	54.30	54.30	-4	10,153	-0.04%
2019/07/01	65	55.45	5	54.80	55.50	60	10,229	0.59%
2019/06/28	5	54.60	7	54.63	54.60	-2	10,178	-0.02%
2019/06/27	8	54.95	0	0.00	53.70	8	10,264	0.08%
2019/06/26	6	54.38	6	53.98	54.00	0	10,310	0.00%
2019/06/24	0	0.00	1	54.20	54.30	-1	10,411	-0.01%
2019/06/20	0	0.00	1	54.30	54.30	-1	10,366	-0.01%
2019/06/18	4	53.10	5	53.34	53.40	-1	10,289	-0.01%
2019/06/14	3	55.10	4	55.28	55.00	-1	10,109	-0.01%
2019/06/13	5	55.28	5	54.86	54.90	0	10,050	0.00%
2019/06/12	5	53.94	4	54.10	54.00	1	9,826	0.01%
2019/06/11	19	53.55	17	53.38	53.10	2	9,808	0.02%
2019/06/10	7	52.93	13	52.68	52.60	-6	9,740	-0.06%
2019/06/06	3	52.17	6	52.10	52.70	-3	9,728	-0.03%
2019/06/05	2	50.20	8	49.91	51.70	-6	9,543	-0.06%
2019/06/03	5	47.65	5	47.10	47.35	0	9,508	0.00%
2019/05/31	0	0.00	5	48.15	48.20	-5	9,800	-0.05%
2019/05/30	15	47.47	0	0.00	47.45	15	9,783	0.15%
2019/05/29	5	47.75	0	0.00	47.50	5	9,802	0.05%
2019/05/23	133	48.14	0	0.00	46.25	133	9,818	1.35%	大買/鉅額交易
2019/05/22	0	0.00	133	49.16	48.95	-133	9,878	-1.35%	大賣/鉅額交易
2019/05/17	5	52.00	5	49.80	49.55	0	9,982	0.00%
2019/05/16	1	53.00	0	0.00	51.70	1	9,904	0.01%
2019/05/15	3	51.40	3	51.33	51.60	0	9,874	0.00%
2019/05/14	20	49.55	20	50.40	50.80	0	9,929	0.00%
2019/05/09	2	53.55	7	52.97	50.50	-5	10,496	-0.05%
2019/05/08	6	53.47	59	53.40	55.00	-53	10,425	-0.51%
2019/05/07	65	52.49	10	53.70	53.70	55	10,216	0.54%
2019/05/06	1	50.60	10	51.40	50.00	-9	10,111	-0.09%
2019/05/03	5	52.50	30	50.91	51.70	-25	10,062	-0.25%
2019/05/02	35	50.53	0	0.00	50.70	35	10,037	0.35%
2019/04/30	5	51.00	0	0.00	51.20	5	10,095	0.05%
2019/04/29	0	0.00	3	49.35	49.25	-3	10,047	-0.03%
2019/04/25	0	0.00	3	49.42	49.10	-3	10,291	-0.03%
2019/04/24	3	50.17	0	0.00	49.00	3	10,513	0.03%
2019/04/23	0	0.00	3	50.13	50.70	-3	10,808	-0.03%
2019/04/19	4	50.68	3	50.87	50.40	1	11,010	0.01%
2019/04/18	0	0.00	12	50.76	50.00	-12	10,844	-0.11%
2019/04/17	8	51.55	5	51.12	52.00	3	10,676	0.03%
2019/04/16	1	50.90	3	50.60	50.70	-2	10,536	-0.02%
2019/04/15	14	49.16	10	49.42	51.00	4	10,281	0.04%
2019/04/12	14	48.51	14	48.24	46.45	0	9,716	0.00%
2019/04/11	0	0.00	1	47.00	46.95	-1	9,029	-0.01%
2019/04/09	0	0.00	5	45.56	45.45	-5	8,873	-0.06%
2019/04/08	10	45.53	0	0.00	45.10	10	8,766	0.11%
2019/04/03	0	0.00	2	45.25	44.70	-2	8,714	-0.02%
2019/04/01	5	44.71	2	44.88	44.00	3	8,611	0.03%
2019/03/29	0	0.00	1	43.75	43.85	-1	8,466	-0.01%
2019/03/28	2	42.40	2	42.50	41.80	0	8,339	0.00%
2019/03/21	0	0.00	30	41.69	42.00	-30	8,383	-0.36%
2019/03/20	10	41.10	0	0.00	41.10	10	8,350	0.12%
2019/03/19	0	0.00	25	41.60	41.60	-25	8,334	-0.30%
2019/03/18	8	40.40	0	0.00	40.40	8	8,292	0.10%
2019/03/15	0	0.00	16	41.57	41.15	-16	8,266	-0.19%
2019/03/14	4	41.61	1	41.50	41.90	3	8,256	0.04%
2019/03/12	54	41.35	0	0.00	40.45	54	8,221	0.66%
2019/03/06	3	45.72	2	46.00	43.70	1	8,223	0.01%
2019/02/19	1	44.90	0	0.00	44.20	1	8,137	0.01%
2019/02/13	0	0.00	3	47.25	45.25	-3	8,184	-0.04%
2019/02/12	2	47.55	0	0.00	46.95	2	8,142	0.02%
2019/02/11	5	45.10	44	45.22	48.05	-39	8,166	-0.48%
2019/01/30	45	42.62	3	43.03	43.70	42	7,777	0.54%
2019/01/29	0	0.00	2	40.45	40.65	-2	7,542	-0.03%
2019/01/28	0	0.00	5	41.65	41.10	-5	7,297	-0.07%
2019/01/24	0	41.00	0	0.00	41.25	0	7,083	0.00%
2019/01/22	5	39.60	0	0.00	39.65	5	6,839	0.07%
2019/01/21	1	42.00	0	0.00	40.30	1	6,699	0.01%
2019/01/17	2	41.88	2	41.45	40.55	0	6,416	0.00%
2019/01/16	1	40.80	6	41.01	41.15	-5	6,188	-0.08%
2019/01/15	1	38.10	13	38.50	39.60	-12	5,890	-0.20%
2019/01/14	9	37.37	0	0.00	38.20	9	5,445	0.17%
2018/12/19	0	0.00	2	35.40	35.20	-2	5,620	-0.04%
2018/12/18	1	35.70	2	35.68	35.25	-1	5,647	-0.02%
2018/12/04	2	35.90	0	0.00	35.40	2	6,055	0.03%
2018/12/03	0	0.00	24	36.69	36.35	-24	6,100	-0.39%
2018/11/28	4	36.20	0	0.00	35.60	4	6,722	0.06%
2018/11/26	0	0.00	10	34.00	34.55	-10	6,769	-0.15%
2018/11/22	20	35.00	0	0.00	33.10	20	6,997	0.29%
2018/11/19	2	34.95	1	35.10	35.25	1	7,658	0.01%
2018/11/12	0	0.00	2	33.30	33.45	-2	7,645	-0.03%
2018/11/09	0	0.00	1	32.90	33.20	-1	7,615	-0.01%
2018/11/08	4	35.00	1	32.05	32.10	3	7,626	0.04%
2018/11/05	0	0.00	5	32.00	32.40	-5	7,638	-0.07%
2018/10/25	10	29.25	0	0.00	29.00	10	8,398	0.12%
2018/10/24	0	0.00	5	30.40	30.10	-5	8,476	-0.06%
2018/10/19	0	0.00	5	29.30	29.60	-5	9,313	-0.05%
2018/10/05	0	0.00	40	29.43	29.40	-40	10,806	-0.37%
2018/10/03	2	32.50	2	32.85	32.00	0	10,902	0.00%
2018/09/19	50	33.77	0	0.00	32.25	50	10,713	0.47%
2018/09/10	1	33.75	0	0.00	33.00	1	10,218	0.01%
2018/09/07	0	0.00	2	34.08	34.60	-2	10,088	-0.02%
2018/09/06	2	34.88	1	35.00	35.00	1	10,124	0.01%
2018/09/05	0	0.00	3	34.80	34.70	-3	9,826	-0.03%
2018/09/04	6	35.78	4	36.05	34.10	2	9,652	0.02%
2018/09/03	8	36.61	6	36.50	36.70	2	9,251	0.02%
2018/08/31	1	36.75	1	37.35	36.60	0	9,128	0.00%
2018/08/30	0	0.00	1	37.00	36.70	-1	8,975	-0.01%
2018/08/28	2	36.03	6	36.27	36.70	-4	8,635	-0.05%
2018/08/27	1	34.15	1	35.60	35.30	0	8,230	0.00%
2018/08/23	3	32.70	7	32.70	32.35	-4	7,920	-0.05%
2018/08/22	7	32.10	1	31.40	32.25	6	7,714	0.08%
2018/08/21	3	31.67	2	30.65	31.75	1	7,654	0.01%
2018/08/16	0	0.00	5	29.55	30.10	-5	7,415	-0.07%
2018/08/15	0	0.00	5	29.40	29.85	-5	7,407	-0.07%
2018/08/14	1	29.65	1	29.80	29.65	0	7,324	0.00%
2018/08/13	1	31.55	0	0.00	30.75	1	7,189	0.01%
2018/08/09	0	0.00	5	31.75	31.90	-5	6,961	-0.07%
2018/08/08	15	32.48	10	32.48	31.75	5	6,907	0.07%
2018/08/07	8	32.48	5	32.30	32.65	3	6,787	0.04%
2018/07/31	5	32.00	5	32.00	32.00	0	6,187	0.00%
2018/07/30	0	0.00	205	32.22	32.40	-205	6,110	-3.36%	大賣/鉅額交易
2018/07/27	203	31.95	10	31.50	32.00	193	5,970	3.23%	大買/鉅額交易
2018/07/26	7	31.49	2	31.18	31.00	5	5,694	0.09%
2018/07/20	0	0.00	25	27.88	28.60	-25	4,759	-0.53%
2018/07/18	5	28.20	10	27.90	28.60	-5	4,648	-0.11%
2018/07/17	20	29.73	0	0.00	28.65	20	4,508	0.44%
2018/07/16	2	28.85	10	29.07	28.10	-8	4,143	-0.19%
2018/07/13	2	27.90	10	27.94	29.30	-8	3,897	-0.21%
2018/07/12	8	27.40	0	0.00	27.75	8	3,424	0.23%
2018/07/10	7	25.85	5	25.50	24.90	2	3,074	0.07%
2018/07/09	0	0.00	158	25.75	25.15	-158	2,996	-5.27%	大賣/鉅額交易
2018/07/06	187	24.18	31	24.91	25.35	156	2,827	5.52%	大買/鉅額交易
2018/06/26	5	23.46	0	0.00	23.60	5	2,427	0.21%
2018/06/25	8	23.45	0	0.00	23.35	8	2,387	0.34%
2018/06/08	0	0.00	1	23.60	23.35	-1	2,028	-0.05%
2018/06/01	1	24.10	6	24.48	23.50	-5	1,842	-0.27%
2018/05/31	10	23.14	4	22.84	23.65	6	1,706	0.35%
2018/05/23	3	21.75	3	21.85	21.85	0	1,412	0.00%
2018/05/22	0	0.00	29	22.07	22.10	-29	1,367	-2.12%
2018/05/21	23	21.52	0	0.00	21.90	23	1,311	1.75%
2018/05/15	5	21.81	0	0.00	21.60	5	1,237	0.40%
2018/04/26	1	21.95	129	21.99	21.35	-128	770	-16.60%	大賣/鉅額交易
2018/04/25	129	21.28	0	0.00	21.70	129	701	18.39%	大買/鉅額交易
2018/04/17	9	21.00	0	0.00	20.65	9	596	1.51%
2018/04/16	1	21.15	0	0.00	20.80	1	594	0.17%