泰鼎-KY (4927)-康和-延平券商分點個股進出

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
43.50
漲跌
--
漲幅
0.00%
成交量
1,059張
產業
上市電子零組件類股
482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－康和-延平券商分點個股進出

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

康和-延平券商分點個股進出
康和-延平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
2024/10/30	0	0.00	1	43.50	43.50	-1	1,739	-0.06%
2024/10/25	0	0.00	1	45.45	45.45	-1	1,709	-0.06%
2024/10/17	0	0.00	107	52.16	51.70	-107	1,605	-6.67%	大賣/鉅額交易
2024/10/15	2	54.60	0	0.00	53.70	2	1,654	0.12%
2024/10/14	1	57.60	1	58.70	59.40	0	1,766	0.00%
2024/10/08	2	57.80	0	0.00	57.50	2	1,896	0.11%
2024/10/07	1	59.50	1	60.50	58.50	0	1,888	0.00%
2024/10/04	1	58.50	1	60.00	58.20	0	1,850	0.00%
2024/10/01	1	58.40	0	0.00	58.00	1	1,827	0.05%
2024/09/30	1	56.80	1	57.70	57.30	0	1,827	0.00%
2024/09/26	0	0.00	1	58.00	56.30	-1	1,831	-0.05%
2024/09/25	2	56.90	0	0.00	55.60	2	1,819	0.11%
2024/09/24	0	0.00	1	55.50	55.50	-1	1,827	-0.05%
2024/09/16	14	59.77	1	60.40	59.00	13	1,822	0.71%
2024/09/13	51	56.40	2	57.05	58.10	49	1,768	2.77%
2024/09/12	23	53.21	0	0.00	52.90	23	1,736	1.32%
2024/09/11	0	0.00	16	52.75	52.60	-16	1,745	-0.92%
2024/09/10	9	53.24	0	0.00	53.00	9	1,744	0.52%
2024/09/09	23	53.70	0	0.00	54.40	23	1,738	1.32%
2024/09/04	0	0.00	55	56.91	55.30	-55	1,724	-3.19%
2024/09/03	2	60.10	0	0.00	59.10	2	1,702	0.12%
2024/09/02	1	58.90	0	0.00	59.30	1	1,707	0.06%
2024/08/30	14	59.65	1	60.40	59.70	13	1,692	0.77%
2024/08/29	1	57.40	0	0.00	58.40	1	1,658	0.06%
2024/08/27	2	56.00	0	0.00	57.10	2	1,702	0.12%
2024/08/26	2	56.60	3	56.23	57.10	-1	1,688	-0.06%
2024/08/21	3	52.60	0	0.00	52.70	3	1,653	0.18%
2024/08/20	1	53.40	0	0.00	53.30	1	1,650	0.06%
2024/08/19	10	52.69	0	0.00	52.50	10	1,649	0.61%
2024/08/16	2	54.70	0	0.00	55.00	2	1,629	0.12%
2024/08/15	16	53.61	0	0.00	53.20	16	1,608	0.99%
2024/08/14	1	52.50	0	0.00	52.70	1	1,597	0.06%
2024/08/13	5	53.76	0	0.00	53.80	5	1,588	0.31%
2024/08/12	0	50.30	3	52.97	53.80	-3	1,577	-0.19%
2024/07/30	1	54.00	0	0.00	53.90	1	1,346	0.07%
2024/07/15	2	55.30	1	56.50	54.90	1	1,186	0.08%
2024/07/12	0	0.00	1	52.00	52.00	-1	977	-0.10%
2024/07/11	0	0.00	4	47.34	47.35	-4	901	-0.44%
2024/07/10	0	0.00	1	41.50	43.05	-1	805	-0.12%
2024/07/05	0	0.00	0	39.05	39.05	0	756	0.00%
2024/05/23	1	40.50	0	0.00	40.40	1	786	0.13%
2024/04/12	0	0.00	1	39.35	39.35	-1	649	-0.15%
2024/03/14	1	41.20	0	0.00	41.25	1	474	0.21%
2024/03/06	0	43.75	0	0.00	43.75	0	336	0.00%
2024/03/04	0	44.75	0	0.00	44.65	0	272	0.00%
2023/12/29	0	0.00	1	50.30	50.40	-1	407	-0.25%
2023/09/22	1	56.70	0	0.00	56.80	1	1,182	0.08%
2023/09/20	0	0.00	1	58.20	57.10	-1	1,187	-0.08%
2023/09/18	1	57.90	0	0.00	58.00	1	1,194	0.08%
2023/09/14	0	0.00	0.1	56.30	56.80	-0.1	1,187	-0.01%
2023/09/12	0.1	54.70	0	0.00	54.70	0.1	1,182	0.01%
2023/09/05	0	60.00	0	0.00	60.10	0	1,176	0.00%
2023/09/04	0	58.90	0	0.00	58.80	0	1,174	0.00%
2023/08/30	2	56.35	3	56.63	56.60	-1	1,275	-0.08%
2023/08/15	1	52.10	0	0.00	52.70	1	1,466	0.07%
2023/08/14	4	56.18	1	54.70	54.60	3	1,451	0.21%
2023/08/07	2	60.50	3	61.17	61.00	-1	1,463	-0.07%
2023/08/02	1	59.10	1	60.70	58.20	0	1,450	0.00%
2023/07/19	0	0.00	3	63.90	63.90	-3	1,450	-0.21%
2023/07/18	5	66.70	0	0.00	66.00	5	1,452	0.34%
2023/07/17	1	66.50	0	0.00	67.40	1	1,444	0.07%
2023/07/06	5	66.00	0	0.00	65.80	5	1,633	0.31%
2023/07/05	4	68.15	0	0.00	67.80	4	1,583	0.25%
2023/07/04	0	0.00	2	70.55	70.20	-2	1,531	-0.13%
2023/07/03	0	0.00	2	64.75	65.10	-2	1,416	-0.14%
2023/06/30	0	0.00	5	63.80	63.20	-5	1,386	-0.36%
2023/06/29	5	60.80	0	0.00	61.20	5	1,386	0.36%
2023/06/27	1	59.80	0	0.00	59.60	1	1,384	0.07%
2023/06/21	1	61.50	0	0.00	61.20	1	1,385	0.07%
2023/06/15	1	63.00	0	0.00	63.10	1	1,374	0.07%
2023/06/14	4	62.50	0	0.00	62.20	4	1,365	0.29%
2023/06/12	0	0.00	4	64.30	64.20	-4	1,356	-0.29%
2023/06/09	1	64.50	0	0.00	64.10	1	1,352	0.07%
2023/06/05	0	0.00	8	62.81	63.80	-8	1,275	-0.63%
2023/05/29	5	61.90	0	0.00	60.80	5	1,232	0.41%
2023/05/22	0	0.00	15	61.57	61.50	-15	1,318	-1.14%
2023/05/17	0	0.00	7	58.83	59.70	-7	1,244	-0.56%
2023/04/18	1	60.80	0	0.00	60.40	1	1,192	0.08%
2023/04/17	2	60.90	2	61.40	61.40	0	1,171	0.00%
2023/04/14	3	61.73	1	61.70	61.70	2	1,163	0.17%
2023/04/13	1	62.10	0	0.00	61.50	1	1,151	0.09%
2023/04/12	1	62.00	0	0.00	63.60	1	1,060	0.09%
2023/04/11	10	61.00	0	0.00	62.10	10	976	1.02%
2023/03/21	0	0.00	3	58.10	58.20	-3	911	-0.33%
2023/03/13	0	0.00	5	58.20	58.60	-5	996	-0.50%
2023/03/10	0	0.00	1	59.80	59.00	-1	1,031	-0.10%
2023/03/09	10	61.15	0	0.00	60.80	10	1,055	0.95%
2023/03/08	0	61.80	2	61.55	61.20	-2	1,091	-0.18%
2023/03/07	2	62.55	0	0.00	62.30	2	1,128	0.18%
2023/03/06	0	0.00	5	61.00	61.90	-5	1,232	-0.41%
2023/03/01	5	59.70	0	0.00	58.70	5	1,338	0.37%
2023/02/22	5	62.40	0	0.00	62.30	5	1,384	0.36%
2023/02/20	0	0.00	5	62.70	64.90	-5	1,384	-0.36%
2023/02/16	5	60.20	0	0.00	60.30	5	1,354	0.37%
2023/01/30	0	0.00	5	56.70	56.70	-5	1,860	-0.27%
2023/01/17	0	0.00	5	55.20	55.00	-5	1,870	-0.27%
2023/01/03	0	53.20	0	0.00	53.60	0	2,201	0.00%
2022/12/27	5	54.90	0	0.00	54.90	5	2,280	0.22%
2022/12/14	0	0.00	5	59.80	59.80	-5	2,416	-0.21%
2022/12/09	5	58.80	0	0.00	58.70	5	2,452	0.20%
2022/12/02	5	61.30	1	60.80	60.80	4	2,533	0.16%
2022/11/30	6	60.13	1	59.60	59.90	5	2,559	0.20%
2022/11/29	0	0.00	1	58.70	59.50	-1	2,584	-0.04%
2022/11/28	2	60.20	12	59.87	59.30	-10	2,579	-0.39%
2022/11/25	5	56.80	5	58.20	57.00	0	2,496	0.00%
2022/11/24	1	57.60	1	56.40	58.40	0	2,494	0.00%
2022/11/23	0	0.00	1	56.00	56.60	-1	2,496	-0.04%
2022/11/22	1	55.90	1	55.80	55.80	0	2,503	0.00%
2022/11/16	1	55.10	0	0.00	55.20	1	2,568	0.04%
2022/11/15	1	54.80	5	54.30	54.80	-4	2,672	-0.15%
2022/11/14	9	54.11	9	53.77	54.20	0	2,894	0.00%
2022/11/11	5	53.20	0	0.00	53.10	5	2,889	0.17%
2022/11/10	0	0.00	5	55.50	55.10	-5	2,772	-0.18%
2022/11/08	5	54.36	20	54.40	54.40	-15	2,707	-0.55%
2022/11/03	0	0.00	5	52.90	53.10	-5	2,522	-0.20%
2022/11/02	1	52.00	1	52.50	51.90	0	2,493	0.00%
2022/10/26	5	48.40	6	49.03	48.20	-1	2,471	-0.04%
2022/10/19	5	52.10	5	52.70	51.60	0	2,364	0.00%
2022/10/14	1	48.50	0	0.00	49.15	1	2,239	0.04%
2022/10/12	2	49.35	0	0.00	49.55	2	2,202	0.09%
2022/10/11	0	0.00	3	50.07	48.85	-3	2,200	-0.14%
2022/10/05	5	52.30	0	0.00	51.70	5	2,183	0.23%
2022/09/28	0	0.00	1	50.00	49.50	-1	2,208	-0.05%
2022/09/19	1	58.10	0	0.00	57.30	1	2,247	0.04%
2022/09/13	5	59.20	10	59.40	58.90	-5	2,210	-0.23%
2022/09/12	10	58.00	0	0.00	58.00	10	2,208	0.45%
2022/09/06	2	58.00	2.1	60.39	58.10	-0.1	2,278	0.00%
2022/09/05	0.1	58.00	0	0.00	57.80	0.1	2,240	0.00%
2022/09/02	0	0.00	5	61.30	60.90	-5	2,251	-0.22%
2022/08/29	2	58.40	0	0.00	59.20	2	2,140	0.09%
2022/08/26	4	59.90	2	60.70	60.60	2	2,130	0.09%
2022/08/25	2	59.20	0	0.00	59.00	2	2,116	0.09%
2022/08/24	1	58.80	0	0.00	58.90	1	2,111	0.05%
2022/08/23	1	60.70	0	0.00	60.90	1	2,081	0.05%
2022/08/22	15	62.40	5	65.00	62.80	10	2,037	0.49%
2022/08/19	13	59.84	0	0.00	62.30	13	1,915	0.68%
2022/08/03	0	0.00	0.2	57.00	56.60	-0.2	1,760	-0.01%
2022/07/28	0.2	61.10	0	0.00	60.80	0.2	1,940	0.01%
2022/05/27	1	87.40	0	0.00	87.20	1	3,390	0.03%
2022/05/12	0	95.30	0	0.00	92.80	0	3,665	0.00%
2022/05/11	0	0.00	1	93.20	96.20	-1	3,722	-0.03%
2022/04/22	0	0.00	0.2	95.90	94.50	-0.2	4,492	0.00%
2022/04/20	0.2	104.50	11	103.05	105.00	-10.8	4,574	-0.24%
2022/04/14	0	0.00	10	103.50	103.50	-10	5,053	-0.20%
2022/04/13	20	103.50	0	0.00	103.50	20	5,261	0.38%
2022/03/30	0	0.00	17	107.50	105.50	-17	6,178	-0.28%
2022/03/29	10	104.50	10	105.00	105.50	0	6,384	0.00%
2022/03/28	17	104.79	0	0.00	105.50	17	6,557	0.26%
2022/03/25	3	106.67	3	106.17	104.50	0	6,734	0.00%
2022/03/23	2	101.50	6	102.17	102.50	-4	7,083	-0.06%
2022/03/22	5	100.84	0	0.00	102.50	5	7,145	0.07%
2022/03/17	0	0.00	5	92.80	93.70	-5	7,026	-0.07%
2022/03/15	5	90.50	0	0.00	89.40	5	7,060	0.07%
2022/03/10	0	0.00	5	95.00	94.80	-5	7,199	-0.07%
2022/03/09	5	90.20	0	0.00	91.80	5	7,342	0.07%
2022/03/04	0	0.00	2	93.50	92.30	-2	8,202	-0.02%
2022/03/02	0	0.00	1	98.60	98.60	-1	8,153	-0.01%
2022/02/24	0	0.00	60	100.12	100.50	-60	8,294	-0.72%
2022/02/23	0	0.00	1	103.00	104.00	-1	8,512	-0.01%
2022/02/22	0	0.00	9	101.17	101.00	-9	8,698	-0.10%
2022/02/17	1	106.00	0	0.00	104.00	1	8,972	0.01%
2022/02/16	8	106.25	0	0.00	105.50	8	9,115	0.09%
2022/02/15	1	105.00	1	105.00	102.00	0	9,329	0.00%
2022/02/09	11	105.95	328	103.71	105.50	-317	10,128	-3.13%	大賣/鉅額交易
2022/02/08	2	106.00	57	105.50	105.50	-55	10,138	-0.54%
2022/01/26	0	0.00	1	115.50	113.50	-1	10,170	-0.01%
2022/01/17	1	126.50	0	0.00	127.50	1	10,437	0.01%
2022/01/13	8	127.56	8	124.88	122.50	0	10,540	0.00%
2022/01/12	50	126.85	50	125.35	126.50	0	10,553	0.00%
2022/01/11	3	129.00	20	129.50	129.00	-17	10,539	-0.16%
2022/01/10	16	130.09	2	129.00	129.00	14	10,515	0.13%
2022/01/05	4	128.00	5	137.00	128.50	-1	10,568	-0.01%
2022/01/03	5	135.00	14	134.21	134.50	-9	10,361	-0.09%
2021/12/29	4	126.00	0	0.00	129.00	4	10,231	0.04%
2021/12/28	11	125.68	1	127.00	127.00	10	10,118	0.10%
2021/12/27	1	119.50	1	120.50	124.00	0	10,047	0.00%
2021/12/24	5	122.80	5	122.90	123.00	0	10,005	0.00%
2021/12/23	0	0.00	13	127.46	129.00	-13	9,825	-0.13%
2021/12/22	2	115.00	5	118.50	117.50	-3	9,611	-0.03%
2021/12/21	2	115.50	0	0.00	118.00	2	9,542	0.02%
2021/12/20	5	112.40	3	116.00	114.00	2	9,781	0.02%
2021/12/16	6	101.58	1	97.30	102.50	5	9,333	0.05%
2021/12/15	0	0.00	1	96.10	96.00	-1	9,206	-0.01%
2021/12/14	1	95.70	1	96.30	94.20	0	9,242	0.00%
2021/12/06	1	95.90	0	0.00	95.60	1	10,457	0.01%
2021/12/02	1	99.80	0	0.00	98.30	1	10,616	0.01%
2021/12/01	5	107.00	0	0.00	103.00	5	10,358	0.05%
2021/11/30	1	113.50	10	111.00	114.00	-9	10,353	-0.09%
2021/11/26	0	0.00	1	101.50	101.50	-1	10,376	-0.01%
2021/11/23	5	100.00	0	0.00	99.00	5	10,249	0.05%
2021/11/22	15	105.77	14	103.82	102.50	1	10,121	0.01%
2021/11/19	5	103.00	6	108.83	103.00	-1	9,883	-0.01%
2021/11/18	0	0.00	19	103.50	103.00	-19	9,661	-0.20%
2021/11/17	24	102.27	0	0.00	103.00	24	9,585	0.25%
2021/11/12	2	99.20	1	99.90	98.90	1	9,148	0.01%
2021/11/11	2	93.85	1	101.50	101.50	1	8,880	0.01%
2021/11/10	1	90.60	2	92.75	92.30	-1	8,609	-0.01%
2021/11/09	0	0.00	1	93.60	93.60	-1	8,228	-0.01%
2021/11/04	2	83.20	5	83.66	84.80	-3	7,630	-0.04%
2021/11/02	3	78.90	0	0.00	76.30	3	7,284	0.04%
2021/11/01	0	0.00	3	78.87	80.00	-3	7,196	-0.04%
2021/10/27	1	75.30	1	76.40	75.60	0	7,006	0.00%
2021/10/26	2	75.30	1	77.50	75.10	1	6,952	0.01%
2021/10/25	1	79.60	1	79.20	77.50	0	6,781	0.00%
2021/10/22	2	79.25	4	80.60	80.80	-2	6,653	-0.03%
2021/10/21	1	78.00	0	0.00	78.20	1	6,455	0.02%
2021/10/20	2	77.80	2	78.70	77.90	0	6,355	0.00%
2021/10/18	3	76.80	5	76.36	77.30	-2	6,132	-0.03%
2021/10/15	9	75.77	16	75.24	76.00	-7	6,050	-0.12%
2021/10/14	2	74.05	10.4	73.38	73.90	-8.4	5,766	-0.14%
2021/10/13	1.1	71.54	0	0.00	70.80	1.1	5,597	0.02%
2021/10/12	2	71.30	2	71.90	72.00	0	5,590	0.00%
2021/10/08	4	71.55	0	0.00	70.80	4	5,584	0.07%
2021/10/07	2	70.95	2.3	70.73	70.80	-0.3	5,641	-0.01%
2021/10/06	0	0.00	1	68.80	68.70	-1	5,580	-0.02%
2021/10/05	3	66.27	3	66.83	68.70	0	5,539	0.00%
2021/10/04	2.1	65.59	10	65.50	65.00	-7.9	5,466	-0.14%
2021/10/01	2.1	67.86	0	0.00	65.10	2.1	5,413	0.04%
2021/09/30	2.1	68.16	3	69.53	68.00	-0.9	5,326	-0.02%
2021/09/29	11	70.20	0	0.00	69.50	11	5,269	0.21%
2021/09/28	9.3	72.77	4	72.65	72.60	5.3	5,202	0.10%
2021/09/27	2	72.75	11.3	73.64	73.10	-9.3	5,041	-0.18%
2021/09/24	3	71.43	1	71.30	71.30	2	4,553	0.04%
2021/09/23	4	68.65	0.2	68.90	69.00	3.8	4,403	0.09%
2021/09/22	8	68.21	3	69.00	68.30	5	4,354	0.11%
2021/09/17	0	0.00	0.2	68.80	68.70	-0.2	4,283	0.00%
2021/09/16	0.2	67.50	0	0.00	67.00	0.2	4,227	0.00%
2021/09/15	1.2	67.13	0.2	68.90	68.90	1	4,143	0.02%
2021/09/14	1.5	71.55	1	70.90	70.30	0.5	3,902	0.01%
2021/09/10	5	72.50	5	73.00	73.10	0	3,676	0.00%
2021/09/09	2	66.90	5	69.54	71.50	-3	3,227	-0.09%
2021/09/08	1	67.60	0	0.00	66.80	1	2,827	0.04%
2021/09/07	2	68.75	4	68.95	69.90	-2	2,656	-0.08%
2021/09/06	1	67.60	5	68.22	68.40	-4	2,407	-0.17%
2021/09/03	4	69.95	14	69.76	70.50	-10	2,298	-0.43%
2021/09/02	2	68.05	11	67.77	68.60	-9	1,979	-0.45%
2021/09/01	0	0.00	11	63.73	65.80	-11	1,608	-0.68%
2021/08/31	0	0.00	2	61.65	62.00	-2	1,458	-0.14%
2021/08/30	0	0.00	2	60.20	60.10	-2	1,421	-0.14%
2021/08/27	1	59.30	0	0.00	59.10	1	1,419	0.07%
2021/08/26	1	59.60	1	60.10	59.50	0	1,426	0.00%
2021/08/25	0	0.00	4	60.28	60.70	-4	1,433	-0.28%
2021/08/24	0	0.00	1	58.20	57.20	-1	1,413	-0.07%
2021/08/23	0	0.00	2	56.65	58.30	-2	1,429	-0.14%
2021/08/20	1	54.20	0	0.00	54.10	1	1,427	0.07%
2021/08/18	1	53.90	0	0.00	56.50	1	1,443	0.07%
2021/08/16	3	54.83	0	0.00	54.80	3	1,465	0.20%
2021/08/13	1	56.40	0	0.00	55.60	1	1,486	0.07%
2021/08/11	2	57.70	1	57.30	57.30	1	1,563	0.06%
2021/08/10	1	59.10	0	0.00	58.40	1	1,590	0.06%
2021/08/09	1	60.40	0	0.00	59.80	1	1,666	0.06%
2021/08/04	0	0.00	1	60.40	61.00	-1	1,826	-0.05%
2021/08/03	0	0.00	1	59.30	59.70	-1	1,905	-0.05%
2021/07/23	1.5	60.83	0	0.00	60.50	1.5	2,006	0.07%
2021/07/22	0	0.00	2	62.50	62.30	-2	2,060	-0.10%
2021/07/21	0	0.00	1	60.70	60.60	-1	2,038	-0.05%
2021/07/19	1	60.50	0	0.00	59.80	1	2,021	0.05%
2021/07/16	1.5	63.43	0	0.00	63.60	1.5	2,038	0.07%
2021/07/12	0	0.00	1	59.90	60.00	-1	1,946	-0.05%
2021/07/08	4	59.60	1	60.80	59.70	3	2,047	0.15%
2021/07/07	4	60.23	0	0.00	59.80	4	2,111	0.19%
2021/07/06	1	61.30	2	61.40	60.70	-1	2,123	-0.05%
2021/06/30	2	60.60	0	0.00	60.50	2	2,192	0.09%
2021/06/29	0	0.00	1	61.90	61.00	-1	2,223	-0.04%
2021/06/25	0	0.00	1	61.10	61.10	-1	2,239	-0.04%
2021/06/22	5	60.00	5	59.50	58.00	0	2,220	0.00%
2021/06/16	0	0.00	3	58.47	58.30	-3	2,240	-0.13%
2021/06/02	3	56.30	0	0.00	55.90	3	2,393	0.13%
2021/05/31	0	0.00	3	56.70	56.50	-3	2,531	-0.12%
2021/05/27	3	54.13	0	0.00	55.10	3	2,588	0.12%
2021/05/21	1	51.10	0	0.00	52.40	1	2,605	0.04%
2021/05/19	6	51.05	7	51.64	51.90	-1	2,594	-0.04%
2021/05/14	1	51.50	0	0.00	49.50	1	2,540	0.04%
2021/05/13	1	51.50	0	0.00	50.80	1	2,494	0.04%
2021/05/12	8	55.63	2	55.75	55.20	6	2,437	0.25%
2021/05/11	0	0.00	1	61.60	61.30	-1	2,407	-0.04%
2021/05/07	5	69.00	5	68.30	68.80	0	2,344	0.00%
2021/05/05	0	67.00	0	0.00	66.50	0	2,436	0.00%
2021/04/27	1	67.30	0	0.00	67.50	1	2,459	0.04%
2021/04/16	0	65.00	0	0.00	65.90	0	2,547	0.00%
2021/04/14	0	0.00	2	61.90	62.00	-2	2,567	-0.08%
2021/04/09	2	66.70	0	0.00	66.50	2	2,482	0.08%
2021/04/08	2	66.25	0	0.00	66.70	2	2,468	0.08%
2021/04/06	1	67.10	0	0.00	66.80	1	2,449	0.04%
2021/04/01	2	67.50	0	0.00	66.70	2	2,460	0.08%
2021/03/31	3	66.70	0	0.00	66.50	3	2,469	0.12%
2021/03/26	0	66.80	0	0.00	66.70	0	2,619	0.00%
2021/03/25	10	66.30	0	0.00	66.30	10	2,685	0.37%
2021/03/19	1	67.10	0	0.00	67.40	1	2,732	0.04%
2021/03/18	1	67.90	0	0.00	67.40	1	2,752	0.04%
2021/03/04	1	68.80	0	0.00	68.20	1	2,914	0.03%
2021/03/02	3	72.13	10	72.50	71.00	-7	2,890	-0.24%
2021/02/26	1	70.90	1	71.00	71.20	0	2,859	0.00%
2021/02/24	1	70.50	0	0.00	70.30	1	2,864	0.03%
2021/01/29	2	68.80	0	0.00	68.80	2	3,112	0.06%
2021/01/28	2	70.05	0	0.00	70.20	2	3,078	0.06%
2021/01/27	6	71.00	1	69.80	71.70	5	3,027	0.17%
2021/01/26	0	0.00	0	68.70	68.60	0	2,911	0.00%
2021/01/25	5	69.40	0	0.00	69.00	5	2,864	0.17%
2021/01/12	0	0.00	1	67.50	66.70	-1	2,719	-0.04%
2020/12/24	0	0.00	1	70.80	70.20	-1	2,571	-0.04%
2020/12/23	1	69.30	0	0.00	69.50	1	2,559	0.04%
2020/12/15	6	71.33	0	0.00	71.60	6	2,710	0.22%
2020/12/11	10	72.70	0	0.00	72.60	10	2,810	0.36%
2020/12/10	10	74.70	0	0.00	74.60	10	2,880	0.35%
2020/11/24	0	0.00	10	81.10	81.30	-10	2,831	-0.35%
2020/11/19	1	82.40	0	0.00	82.40	1	2,877	0.03%
2020/11/17	10	81.85	10	81.62	81.60	0	2,822	0.00%
2020/11/06	0	0.00	5	77.00	78.50	-5	3,079	-0.16%
2020/11/03	3	75.20	7	75.83	74.90	-4	3,232	-0.12%
2020/11/02	2	74.00	8	74.83	75.20	-6	3,373	-0.18%
2020/10/28	0	0.00	2	75.40	75.40	-2	3,735	-0.05%
2020/10/21	1	71.90	11	72.74	72.90	-10	4,023	-0.25%
2020/10/19	3	70.90	0	0.00	71.00	3	4,236	0.07%
2020/10/15	5	70.80	0	0.00	70.90	5	4,345	0.12%
2020/10/12	5	71.80	0	0.00	72.00	5	4,540	0.11%
2020/10/08	1	72.90	1	72.70	73.00	0	4,563	0.00%
2020/10/07	0	0.00	5	72.80	72.90	-5	4,600	-0.11%
2020/10/06	10	72.30	5	73.80	71.70	5	4,641	0.11%
2020/10/05	0	0.00	5	72.80	73.00	-5	4,684	-0.11%
2020/09/30	0	0.00	5	71.80	72.20	-5	4,830	-0.10%
2020/09/29	5	70.80	0	0.00	71.00	5	4,900	0.10%
2020/09/28	10	71.80	6	72.65	72.00	4	4,991	0.08%
2020/09/25	19	72.93	10	73.33	72.40	9	5,108	0.18%
2020/09/24	12	75.18	0	0.00	74.60	12	5,324	0.23%
2020/09/23	21	78.42	15	79.80	77.30	6	5,685	0.11%
2020/09/22	10	77.30	5	77.80	78.30	5	5,668	0.09%
2020/09/21	5	76.80	10	78.30	78.30	-5	5,672	-0.09%
2020/09/17	7	77.23	7	78.40	78.10	0	5,617	0.00%
2020/09/16	0	0.00	5	77.80	78.00	-5	5,632	-0.09%
2020/09/15	0	0.00	10	76.30	77.10	-10	5,684	-0.18%
2020/09/14	16	74.21	36	74.36	74.20	-20	5,814	-0.34%
2020/09/11	5	69.80	5	70.80	71.00	0	5,733	0.00%
2020/09/10	5	70.80	6	71.70	70.70	-1	5,824	-0.02%
2020/09/09	0	0.00	1	70.20	71.20	-1	5,989	-0.02%
2020/09/07	5	70.80	1	70.40	70.70	4	6,139	0.07%
2020/09/04	5	70.30	6	71.75	71.70	-1	6,164	-0.02%
2020/09/03	5	71.80	10	72.30	71.10	-5	6,194	-0.08%
2020/09/02	11	70.84	6	71.82	70.80	5	6,193	0.08%
2020/09/01	7	70.76	0	0.00	71.00	7	6,217	0.11%
2020/08/31	5	71.80	10	72.30	72.30	-5	6,318	-0.08%
2020/08/28	1	71.00	1	71.50	70.80	0	6,344	0.00%
2020/08/27	0	0.00	1	73.00	72.30	-1	6,351	-0.02%
2020/08/24	3	72.60	0	0.00	72.60	3	6,414	0.05%
2020/08/21	1	71.80	0	0.00	72.40	1	6,432	0.02%
2020/08/20	3	72.80	11	70.26	70.50	-8	6,500	-0.12%
2020/08/19	3	75.10	3	76.10	73.50	0	6,602	0.00%
2020/08/18	3	75.50	0	0.00	75.20	3	6,665	0.05%
2020/08/10	0	0.00	3	74.63	74.40	-3	7,261	-0.04%
2020/08/05	0	0.00	1	82.60	83.10	-1	7,623	-0.01%
2020/08/04	1	75.50	1	76.30	75.80	0	7,502	0.00%
2020/07/24	8	82.85	9	81.69	80.80	-1	8,093	-0.01%
2020/07/23	1	82.00	0	0.00	83.10	1	8,153	0.01%
2020/07/21	1	80.90	0	0.00	81.80	1	8,102	0.01%
2020/07/17	21	82.80	0	0.00	78.90	21	8,302	0.25%
2020/07/16	53	79.50	0	0.00	79.60	53	8,376	0.63%
2020/07/14	1	78.00	0	0.00	78.70	1	8,504	0.01%
2020/07/10	0	0.00	3	78.80	77.70	-3	8,572	-0.03%
2020/07/09	8	83.06	5	81.20	81.10	3	8,601	0.03%
2020/07/06	15	80.67	21	79.92	78.90	-6	8,763	-0.07%
2020/07/03	0	0.00	15	79.17	78.00	-15	8,994	-0.17%
2020/07/02	1	79.20	16	76.24	79.40	-15	8,939	-0.17%
2020/07/01	7	72.17	24	72.22	72.20	-17	8,738	-0.19%
2020/06/29	3	70.00	1	69.10	69.10	2	8,739	0.02%
2020/06/24	2	70.80	0	0.00	70.80	2	8,718	0.02%
2020/06/23	7	70.60	0	0.00	70.60	7	8,835	0.08%
2020/06/19	0	0.00	7	73.06	73.60	-7	8,860	-0.08%
2020/06/18	10	69.50	0	0.00	69.40	10	8,725	0.11%
2020/06/17	9	69.48	0	0.00	69.00	9	8,838	0.10%
2020/06/16	31	69.92	0	0.00	70.60	31	8,860	0.35%
2020/06/10	0	0.00	172	66.13	67.00	-172	9,153	-1.88%	大賣/鉅額交易
2020/06/08	0	0.00	2	67.40	67.00	-2	9,341	-0.02%
2020/06/05	2	66.95	0	0.00	67.30	2	9,400	0.02%
2020/06/01	0	0.00	30	69.13	69.60	-30	9,816	-0.31%
2020/05/29	30	68.60	0	0.00	68.70	30	9,858	0.30%
2020/05/28	0	0.00	40	67.88	68.10	-40	10,032	-0.40%
2020/05/27	20	68.20	0	0.00	68.10	20	10,091	0.20%
2020/05/26	0	0.00	6	69.85	68.20	-6	10,310	-0.06%
2020/05/25	45	70.78	20	71.76	72.50	25	10,445	0.24%
2020/05/21	30	67.15	48	68.58	71.50	-18	10,464	-0.17%
2020/05/20	11	63.36	0	0.00	65.00	11	10,220	0.11%
2020/05/19	7	62.90	0	0.00	62.90	7	10,586	0.07%
2020/05/14	2	62.30	2	62.40	60.60	0	11,202	0.00%
2020/05/13	0	0.00	31	62.04	61.90	-31	11,770	-0.26%
2020/05/12	5	63.60	0	0.00	62.10	5	12,247	0.04%
2020/05/04	1	55.80	0	0.00	55.10	1	11,850	0.01%
2020/04/28	0	0.00	6	56.17	57.20	-6	12,202	-0.05%
2020/04/24	3	54.50	1	54.50	54.00	2	12,214	0.02%
2020/04/23	4	55.88	0	0.00	54.60	4	12,367	0.03%
2020/04/22	66	54.64	4	55.03	55.90	62	12,442	0.50%
2020/04/21	0	0.00	10	55.00	54.00	-10	12,394	-0.08%
2020/04/16	10	53.00	0	0.00	53.40	10	12,063	0.08%
2020/04/10	0	0.00	3	52.80	52.50	-3	11,721	-0.03%
2020/04/07	0	0.00	1	48.35	48.40	-1	11,116	-0.01%
2020/04/06	1	44.00	0	0.00	44.00	1	10,970	0.01%
2020/04/01	0	0.00	1	46.30	45.50	-1	10,811	-0.01%
2020/03/31	3	46.95	0	0.00	47.10	3	10,793	0.03%
2020/03/27	0	0.00	1	50.30	48.40	-1	10,907	-0.01%
2020/03/25	64	52.99	0	0.00	51.40	64	10,937	0.59%
2020/03/23	1	52.40	0	0.00	51.00	1	10,976	0.01%
2020/03/20	0	0.00	1	51.10	51.40	-1	10,835	-0.01%
2020/03/19	1	47.20	0	0.00	47.20	1	10,721	0.01%
2020/03/18	0	0.00	1	50.80	50.50	-1	10,591	-0.01%
2020/03/17	0	0.00	11	47.55	49.15	-11	10,397	-0.11%
2020/03/16	2	49.50	2	48.45	46.55	0	10,242	0.00%
2020/03/13	1	47.90	0	0.00	49.45	1	10,142	0.01%
2020/03/11	5	55.70	0	0.00	54.20	5	9,966	0.05%
2020/03/10	1	54.40	0	0.00	55.20	1	9,869	0.01%
2020/03/09	5	55.10	0	0.00	55.00	5	9,664	0.05%
2020/03/06	0	0.00	10	57.60	57.60	-10	9,457	-0.11%
2020/02/21	10	55.60	10	55.60	55.50	0	8,069	0.00%
2020/02/20	11	56.15	1	56.10	55.50	10	7,975	0.13%
2020/02/19	20	57.50	21	57.34	58.20	-1	7,523	-0.01%
2020/02/18	1	60.30	26	59.03	57.20	-25	7,427	-0.34%
2020/02/17	7	60.69	1	61.00	59.70	6	7,168	0.08%
2020/02/14	1	57.10	37	57.47	60.30	-36	6,726	-0.54%
2020/02/13	1	53.20	13	56.05	54.90	-12	6,002	-0.20%
2020/02/12	1	52.70	1	52.80	52.40	0	5,496	0.00%
2020/02/11	1	52.60	1	51.70	52.00	0	5,386	0.00%
2020/02/10	30	51.53	20	52.60	51.30	10	5,538	0.18%
2020/02/06	0	0.00	10	52.90	53.60	-10	5,321	-0.19%
2020/02/05	20	53.41	8	53.48	52.60	12	5,214	0.23%
2020/01/31	0	0.00	39	52.23	53.30	-39	4,686	-0.83%
2020/01/20	0	0.00	3	51.00	51.00	-3	4,231	-0.07%
2020/01/16	1	48.45	6	49.11	49.20	-5	3,998	-0.13%
2020/01/08	5	44.70	0	0.00	44.20	5	3,898	0.13%
2019/12/26	0	0.00	1	46.10	46.05	-1	4,260	-0.02%
2019/12/25	3	48.08	0	0.00	47.20	3	4,222	0.07%
2019/12/23	4	47.28	1	47.35	47.60	3	4,127	0.07%
2019/12/20	1	46.00	4	46.24	46.00	-3	3,987	-0.08%
2019/12/19	1	46.30	0	0.00	46.50	1	3,933	0.03%
2019/12/18	3	44.95	5	45.27	45.10	-2	3,831	-0.05%
2019/12/13	1	44.30	1	43.75	43.70	0	3,946	0.00%
2019/12/12	1	43.45	1	43.35	43.45	0	3,953	0.00%
2019/12/10	0	0.00	3	42.73	42.55	-3	4,116	-0.07%
2019/12/09	4	43.29	3	42.45	42.60	1	4,163	0.02%
2019/12/06	1	44.05	0	0.00	44.05	1	4,135	0.02%
2019/12/05	0	0.00	1	43.45	43.55	-1	4,414	-0.02%
2019/11/28	1	44.35	0	0.00	44.80	1	4,686	0.02%
2019/11/27	0	0.00	1	43.70	43.95	-1	4,687	-0.02%
2019/11/26	1	43.50	0	0.00	43.60	1	4,722	0.02%
2019/11/19	0	0.00	1	43.65	43.60	-1	5,197	-0.02%
2019/11/18	0	0.00	1	44.15	44.30	-1	5,226	-0.02%
2019/11/14	0	0.00	3	41.65	41.65	-3	5,387	-0.06%
2019/11/11	1	44.00	2	42.60	42.10	-1	5,660	-0.02%
2019/11/08	2	44.65	1	44.30	43.85	1	5,702	0.02%
2019/11/07	2	43.90	18	44.10	44.45	-16	5,784	-0.28%
2019/11/04	1	42.50	0	0.00	42.55	1	6,228	0.02%
2019/11/01	1	42.85	3	42.90	43.10	-2	6,305	-0.03%
2019/10/31	10	43.35	1	43.25	43.25	9	6,445	0.14%
2019/10/30	2	43.13	9	42.98	43.15	-7	6,554	-0.11%
2019/10/29	1	43.10	5	43.01	42.25	-4	6,586	-0.06%
2019/10/24	14	43.24	1	43.30	43.40	13	6,710	0.19%
2019/10/23	4	42.90	0	0.00	42.50	4	6,712	0.06%
2019/10/22	0	0.00	1	43.10	42.75	-1	6,735	-0.01%
2019/10/18	2	42.85	1	42.70	42.85	1	6,792	0.01%
2019/10/17	0	0.00	1	41.45	41.50	-1	6,731	-0.01%
2019/10/16	1	41.45	6	41.63	41.80	-5	6,818	-0.07%
2019/10/15	0	0.00	10	40.92	40.60	-10	6,821	-0.15%
2019/10/09	10	38.46	2	38.85	38.85	8	6,895	0.12%
2019/10/08	8	41.38	0	0.00	41.05	8	6,871	0.12%
2019/10/07	1	41.00	3	42.73	42.30	-2	6,886	-0.03%
2019/10/04	4	40.41	5	40.75	40.30	-1	6,848	-0.01%
2019/10/01	3	42.75	3	41.90	42.20	0	6,981	0.00%
2019/09/27	3	42.00	3	43.03	42.05	0	6,999	0.00%
2019/09/23	6	44.78	6	44.38	44.30	0	7,290	0.00%
2019/09/19	2	43.90	0	0.00	43.60	2	7,393	0.03%
2019/09/18	11	43.35	0	0.00	43.40	11	7,383	0.15%
2019/09/17	3	45.48	3	45.22	45.20	0	7,202	0.00%
2019/09/16	2	44.75	3	44.85	44.85	-1	7,215	-0.01%
2019/09/11	16	47.51	16	47.34	47.15	0	7,212	0.00%
2019/09/09	14	47.00	17	48.65	46.70	-3	7,411	-0.04%
2019/09/05	11	51.35	0	0.00	51.40	11	7,472	0.15%
2019/09/04	1	51.20	1	50.80	51.00	0	7,480	0.00%
2019/09/03	4	51.08	0	0.00	50.50	4	7,592	0.05%
2019/09/02	2	50.40	1	50.70	51.70	1	7,645	0.01%
2019/08/30	15	50.49	0	0.00	50.30	15	7,796	0.19%
2019/08/29	18	50.82	1	50.80	50.80	17	7,929	0.21%
2019/08/28	4	50.35	0	0.00	50.60	4	7,921	0.05%
2019/08/27	5	51.78	2	51.35	51.00	3	7,869	0.04%
2019/08/26	4	52.28	0	0.00	51.30	4	7,858	0.05%
2019/08/23	0	0.00	1	53.80	53.60	-1	7,771	-0.01%
2019/08/22	0	0.00	2	55.20	54.90	-2	7,731	-0.03%
2019/08/21	2	54.00	0	0.00	54.20	2	7,650	0.03%
2019/08/19	10	56.00	12	55.75	55.20	-2	7,690	-0.03%
2019/08/16	1	54.10	4	53.30	53.20	-3	7,605	-0.04%
2019/08/15	0	0.00	1	53.70	53.90	-1	7,544	-0.01%
2019/08/13	1	55.00	4	53.10	53.10	-3	7,466	-0.04%
2019/08/12	5	54.90	1	54.50	54.40	4	7,543	0.05%
2019/08/08	7	55.91	9	55.26	56.50	-2	7,500	-0.03%
2019/08/06	6	52.98	0	0.00	53.80	6	7,271	0.08%
2019/08/05	0	0.00	1	51.80	50.70	-1	7,113	-0.01%
2019/08/02	0	0.00	5	53.70	52.70	-5	7,225	-0.07%
2019/08/01	4	52.85	5	52.80	53.00	-1	7,491	-0.01%
2019/07/31	0	0.00	3	51.40	51.60	-3	7,711	-0.04%
2019/07/25	1	50.10	1	49.85	49.85	0	8,164	0.00%
2019/07/24	0	0.00	3	49.47	49.40	-3	8,324	-0.04%
2019/07/23	7	49.86	1	50.30	49.80	6	8,400	0.07%
2019/07/22	1	50.60	1	50.70	50.70	0	8,389	0.00%
2019/07/19	1	49.85	1	49.50	49.50	0	8,400	0.00%
2019/07/17	6	49.98	199	50.03	50.10	-193	8,531	-2.26%	大賣/鉅額交易
2019/07/16	45	51.33	189	51.25	50.70	-144	8,540	-1.69%	大賣/鉅額交易
2019/07/15	11	52.37	1	52.00	51.90	10	8,616	0.12%
2019/07/12	1	51.40	8	51.31	51.50	-7	8,738	-0.08%
2019/07/10	2	50.50	1	50.50	50.20	1	9,016	0.01%
2019/07/09	5	50.10	1	50.90	49.85	4	9,495	0.04%
2019/07/08	1	50.30	1	49.75	50.60	0	10,127	0.00%
2019/07/04	0	0.00	40	52.00	52.10	-40	10,181	-0.39%
2019/07/02	3	54.53	0	0.00	54.30	3	10,153	0.03%
2019/07/01	2	55.40	2	55.50	55.50	0	10,229	0.00%
2019/06/28	3	54.27	3	54.30	54.60	0	10,178	0.00%
2019/06/21	0	0.00	3	53.73	53.10	-3	10,404	-0.03%
2019/06/20	0	0.00	2	54.60	54.30	-2	10,366	-0.02%
2019/06/19	2	53.70	0	0.00	53.40	2	10,343	0.02%
2019/06/14	1	56.10	1	55.00	55.00	0	10,109	0.00%
2019/06/13	1	54.80	1	56.30	54.90	0	10,050	0.00%
2019/06/12	1	54.10	1	53.90	54.00	0	9,826	0.00%
2019/06/11	3	53.83	4	53.68	53.10	-1	9,808	-0.01%
2019/06/10	4	52.63	9	52.76	52.60	-5	9,740	-0.05%
2019/06/06	3	52.13	3	52.13	52.70	0	9,728	0.00%
2019/06/05	0	0.00	5	50.70	51.70	-5	9,543	-0.05%
2019/05/29	0	0.00	2	47.80	47.50	-2	9,802	-0.02%
2019/05/28	0	0.00	1	46.35	47.30	-1	9,865	-0.01%
2019/05/27	6	44.38	0	0.00	45.60	6	9,886	0.06%
2019/05/24	4	46.60	4	46.41	45.95	0	9,851	0.00%
2019/05/23	8	46.41	6	47.25	46.25	2	9,818	0.02%
2019/05/22	50	49.47	0	0.00	48.95	50	9,878	0.51%
2019/05/21	5	49.50	0	0.00	49.75	5	9,976	0.05%
2019/05/20	0	0.00	3	48.35	48.75	-3	10,042	-0.03%
2019/05/17	2	50.23	5	51.02	49.55	-3	9,982	-0.03%
2019/05/16	4	51.98	2	52.60	51.70	2	9,904	0.02%
2019/05/15	160	51.75	1	51.60	51.60	159	9,874	1.61%	大買/鉅額交易
2019/05/14	3	49.75	0	0.00	50.80	3	9,929	0.03%
2019/05/13	0	0.00	1	49.80	50.00	-1	10,008	-0.01%
2019/05/10	30	50.97	25	50.92	50.00	5	10,404	0.05%
2019/05/09	2	51.40	14	53.77	50.50	-12	10,496	-0.11%
2019/05/08	10	54.10	24	53.71	55.00	-14	10,425	-0.13%
2019/05/07	10	51.50	2	52.00	53.70	8	10,216	0.08%
2019/05/06	0	0.00	12	51.50	50.00	-12	10,111	-0.12%
2019/05/03	11	51.69	2	51.50	51.70	9	10,062	0.09%
2019/05/02	0	0.00	10	51.30	50.70	-10	10,037	-0.10%
2019/04/30	145	50.25	0	0.00	51.20	145	10,095	1.44%	大買/鉅額交易
2019/04/29	0	0.00	27	48.35	49.25	-27	10,047	-0.27%
2019/04/26	0	0.00	2	49.60	48.50	-2	10,085	-0.02%
2019/04/25	1	48.20	1	49.05	49.10	0	10,291	0.00%
2019/04/24	9	51.19	16	50.55	49.00	-7	10,513	-0.07%
2019/04/23	13	50.38	2	50.30	50.70	11	10,808	0.10%
2019/04/22	7	50.31	54	50.04	49.70	-47	11,100	-0.42%
2019/04/19	13	50.85	0	0.00	50.40	13	11,010	0.12%
2019/04/18	59	50.63	20	50.62	50.00	39	10,844	0.36%
2019/04/17	17	50.91	11	51.11	52.00	6	10,676	0.06%
2019/04/16	19	51.38	18	50.58	50.70	1	10,536	0.01%
2019/04/15	97	49.59	115	49.33	51.00	-18	10,281	-0.18%	大賣/
2019/04/12	19	47.29	54	48.65	46.45	-35	9,716	-0.36%
2019/04/11	31	46.33	2	46.55	46.95	29	9,029	0.32%
2019/04/10	11	45.85	10	46.10	45.75	1	8,884	0.01%
2019/04/09	14	45.91	2	46.20	45.45	12	8,873	0.14%
2019/04/08	0	0.00	10	45.60	45.10	-10	8,766	-0.11%
2019/04/03	3	44.92	6	45.40	44.70	-3	8,714	-0.03%
2019/04/02	0	0.00	1	44.30	43.85	-1	8,645	-0.01%
2019/04/01	13	44.73	4	44.94	44.00	9	8,611	0.10%
2019/03/29	2	43.75	5	44.05	43.85	-3	8,466	-0.04%
2019/03/28	1	42.50	3	42.42	41.80	-2	8,339	-0.02%
2019/03/26	3	41.70	1	41.50	41.40	2	8,246	0.02%
2019/03/25	1	40.45	6	40.30	40.80	-5	8,317	-0.06%
2019/03/21	0	0.00	5	41.35	42.00	-5	8,383	-0.06%
2019/03/20	1	41.05	0	0.00	41.10	1	8,350	0.01%
2019/03/19	0	0.00	4	41.28	41.60	-4	8,334	-0.05%
2019/03/18	19	40.67	0	0.00	40.40	19	8,292	0.23%
2019/03/15	101	41.61	2	41.15	41.15	99	8,266	1.20%	大買/
2019/03/14	0	0.00	4	41.76	41.90	-4	8,256	-0.05%
2019/03/13	0	0.00	2	40.93	40.80	-2	8,263	-0.02%
2019/03/12	7	41.08	1	41.85	40.45	6	8,221	0.07%
2019/03/11	4	41.48	13	41.47	41.35	-9	8,174	-0.11%
2019/03/08	5	41.82	1	42.10	41.45	4	8,280	0.05%
2019/03/07	6	42.93	3	42.68	42.65	3	8,253	0.04%
2019/03/06	21	45.61	6	44.73	43.70	15	8,223	0.18%
2019/03/05	2	43.98	4	44.00	44.25	-2	8,029	-0.02%
2019/03/04	5	44.18	6	44.39	44.40	-1	8,107	-0.01%
2019/02/26	7	43.70	5	44.00	43.60	2	8,098	0.02%
2019/02/25	3	43.62	3	43.97	44.45	0	8,177	0.00%
2019/02/22	1	43.55	6	43.77	43.40	-5	8,166	-0.06%
2019/02/21	46	45.43	21	45.25	44.40	25	8,278	0.30%
2019/02/20	1	44.90	55	43.87	45.00	-54	8,215	-0.66%
2019/02/19	6	44.53	20	44.20	44.20	-14	8,137	-0.17%
2019/02/15	5	44.13	0	0.00	44.30	5	8,216	0.06%
2019/02/14	9	45.77	1	45.50	45.10	8	8,225	0.10%
2019/02/13	3	45.78	12	47.04	45.25	-9	8,184	-0.11%
2019/02/12	2	46.85	3	47.83	46.95	-1	8,142	-0.01%
2019/02/11	17	47.12	7	47.61	48.05	10	8,166	0.12%
2019/01/30	10	42.25	12	42.67	43.70	-2	7,777	-0.03%
2019/01/29	1	40.50	3	42.45	40.65	-2	7,542	-0.03%
2019/01/28	6	41.74	12	41.52	41.10	-6	7,297	-0.08%
2019/01/25	5	42.00	10	40.94	40.80	-5	7,166	-0.07%
2019/01/24	0	0.00	15	41.07	41.25	-15	7,083	-0.21%
2019/01/23	18	40.88	14	40.15	41.00	4	6,996	0.06%
2019/01/22	22	40.07	2	39.60	39.65	20	6,839	0.29%
2019/01/21	8	41.05	20	41.03	40.30	-12	6,699	-0.18%
2019/01/18	32	40.70	18	40.67	41.35	14	6,564	0.21%
2019/01/17	130	41.51	7	41.26	40.55	123	6,416	1.92%	大買/鉅額交易
2019/01/16	45	39.73	11	40.88	41.15	34	6,188	0.55%
2019/01/15	53	38.83	38	38.97	39.60	15	5,890	0.25%
2019/01/14	32	36.74	17	36.74	38.20	15	5,445	0.28%
2019/01/09	2	35.80	0	0.00	35.25	2	5,146	0.04%
2019/01/07	2	35.45	0	0.00	35.05	2	5,120	0.04%
2019/01/03	1	35.10	2	34.78	34.80	-1	5,244	-0.02%
2019/01/02	5	34.70	6	35.00	34.40	-1	5,265	-0.02%
2018/12/28	6	33.48	1	34.40	34.55	5	5,266	0.09%
2018/12/27	1	33.55	2	33.43	33.20	-1	5,340	-0.02%
2018/12/25	1	32.65	26	33.47	33.20	-25	5,582	-0.45%
2018/12/24	1	34.60	1	34.40	34.55	0	5,528	0.00%
2018/12/22	3	35.05	0	0.00	34.85	3	5,669	0.05%
2018/12/21	9	35.57	4	35.44	35.50	5	5,693	0.09%
2018/12/20	12	35.31	13	35.56	35.70	-1	5,646	-0.02%
2018/12/18	4	36.01	4	35.50	35.25	0	5,647	0.00%
2018/12/17	1	35.55	1	35.35	35.65	0	5,602	0.00%
2018/12/14	1	35.50	1	35.50	35.50	0	5,722	0.00%
2018/12/13	3	34.70	0	0.00	35.00	3	5,708	0.05%
2018/12/12	1	34.15	3	34.50	34.80	-2	5,750	-0.03%
2018/12/11	7	34.33	0	0.00	34.25	7	5,785	0.12%
2018/12/10	1	33.60	1	34.05	34.30	0	5,869	0.00%
2018/12/07	4	34.28	0	0.00	34.30	4	5,914	0.07%
2018/12/06	2	33.85	5	34.00	34.00	-3	5,940	-0.05%
2018/12/05	2	35.05	3	34.95	35.40	-1	5,959	-0.02%
2018/12/04	0	0.00	3	35.72	35.40	-3	6,055	-0.05%
2018/12/03	13	36.31	12	36.70	36.35	1	6,100	0.02%
2018/11/30	5	35.19	18	35.33	35.50	-13	6,288	-0.21%
2018/11/29	6	35.36	21	35.87	34.90	-15	6,381	-0.24%
2018/11/28	28	35.90	23	35.77	35.60	5	6,722	0.07%
2018/11/27	22	35.18	0	0.00	35.35	22	6,715	0.33%
2018/11/26	2	33.70	0	0.00	34.55	2	6,769	0.03%
2018/11/23	2	33.40	0	0.00	33.10	2	6,853	0.03%
2018/11/21	5	34.60	0	0.00	34.60	5	7,287	0.07%
2018/11/20	16	35.31	10	35.10	34.50	6	7,661	0.08%
2018/11/19	4	34.95	8	35.11	35.25	-4	7,658	-0.05%
2018/11/16	0	0.00	2	34.50	34.55	-2	7,754	-0.03%
2018/11/15	0	0.00	2	34.45	34.90	-2	7,771	-0.03%
2018/11/14	10	35.00	10	34.30	34.75	0	7,837	0.00%
2018/11/13	0	0.00	4	32.45	34.25	-4	7,727	-0.05%
2018/11/12	0	0.00	12	33.12	33.45	-12	7,645	-0.16%
2018/11/09	10	33.10	0	0.00	33.20	10	7,615	0.13%
2018/11/08	16	34.36	31	34.26	32.10	-15	7,626	-0.20%
2018/11/07	20	32.95	0	0.00	33.00	20	7,553	0.26%
2018/11/06	3	31.90	0	0.00	31.95	3	7,623	0.04%
2018/11/05	0	0.00	3	32.10	32.40	-3	7,638	-0.04%
2018/11/02	15	31.03	20	31.16	31.20	-5	7,608	-0.07%
2018/11/01	3	30.40	10	30.10	30.65	-7	7,783	-0.09%
2018/10/31	20	29.38	10	29.35	29.50	10	7,845	0.13%
2018/10/29	2	27.75	0	0.00	27.70	2	8,102	0.02%
2018/10/26	1	28.55	1	28.40	28.25	0	8,217	0.00%
2018/10/25	0	0.00	4	29.15	29.00	-4	8,398	-0.05%
2018/10/23	5	30.05	5	29.50	29.50	0	8,605	0.00%
2018/10/19	2	28.60	2	29.60	29.60	0	9,313	0.00%
2018/10/18	2	29.65	0	0.00	29.75	2	9,394	0.02%
2018/10/16	2	29.30	0	0.00	28.85	2	9,755	0.02%
2018/10/12	0	0.00	2	27.20	27.80	-2	9,868	-0.02%
2018/10/11	2	26.40	0	0.00	26.00	2	9,927	0.02%
2018/10/09	2	29.05	0	0.00	28.80	2	10,178	0.02%
2018/10/08	0	0.00	3	29.80	29.45	-3	10,380	-0.03%
2018/10/05	6	29.28	0	0.00	29.40	6	10,806	0.06%
2018/10/04	0	0.00	3	30.50	30.30	-3	10,989	-0.03%
2018/10/03	4	32.23	1	32.75	32.00	3	10,902	0.03%
2018/10/01	0	0.00	4	30.65	30.95	-4	10,962	-0.04%
2018/09/28	0	0.00	5	31.95	31.70	-5	10,991	-0.05%
2018/09/26	2	32.00	0	0.00	32.10	2	11,010	0.02%
2018/09/25	2	31.00	2	32.15	32.15	0	11,008	0.00%
2018/09/20	2	30.90	9	31.24	30.85	-7	10,881	-0.06%
2018/09/19	11	32.87	0	0.00	32.25	11	10,713	0.10%
2018/09/18	2	32.80	0	0.00	33.10	2	10,631	0.02%
2018/09/17	0	0.00	3	33.70	33.15	-3	10,586	-0.03%
2018/09/14	0	0.00	3	34.40	34.25	-3	10,591	-0.03%
2018/09/12	7	34.10	5	33.85	33.30	2	10,383	0.02%
2018/09/11	4	33.71	4	33.91	34.70	0	10,325	0.00%
2018/09/10	14	32.74	15	33.24	33.00	-1	10,218	-0.01%
2018/09/07	1	33.95	2	34.30	34.60	-1	10,088	-0.01%
2018/09/06	15	35.65	20	35.50	35.00	-5	10,124	-0.05%
2018/09/05	26	34.40	16	34.67	34.70	10	9,826	0.10%
2018/09/04	5	35.01	0	0.00	34.10	5	9,652	0.05%
2018/09/03	0	0.00	2	36.60	36.70	-2	9,251	-0.02%
2018/08/31	1	37.30	7	36.82	36.60	-6	9,128	-0.07%
2018/08/30	2	36.10	1	36.25	36.70	1	8,975	0.01%
2018/08/29	1	37.35	1	36.40	37.35	0	8,820	0.00%
2018/08/28	9	35.95	6	35.90	36.70	3	8,635	0.03%
2018/08/27	3	34.40	5	35.05	35.30	-2	8,230	-0.02%
2018/08/24	1	32.60	6	33.00	33.10	-5	7,915	-0.06%
2018/08/23	3	32.25	11	32.88	32.35	-8	7,920	-0.10%
2018/08/21	6	31.23	3	30.95	31.75	3	7,654	0.04%
2018/08/17	0	0.00	5	29.80	29.70	-5	7,456	-0.07%
2018/08/16	0	0.00	4	30.10	30.10	-4	7,415	-0.05%
2018/08/13	4	30.85	0	0.00	30.75	4	7,189	0.06%
2018/08/10	0	0.00	10	32.25	31.80	-10	7,032	-0.14%
2018/08/09	2	32.00	10	31.50	31.90	-8	6,961	-0.11%
2018/08/08	26	32.59	33	32.51	31.75	-7	6,907	-0.10%
2018/08/07	1	32.25	3	32.37	32.65	-2	6,787	-0.03%
2018/08/06	2	31.70	0	0.00	31.80	2	6,687	0.03%
2018/08/03	5	32.96	0	0.00	32.20	5	6,627	0.08%
2018/08/02	0	0.00	1	32.50	32.30	-1	6,498	-0.02%
2018/08/01	27	32.41	24	32.73	31.85	3	6,373	0.05%
2018/07/30	37	32.32	3	32.48	32.40	34	6,110	0.56%
2018/07/27	18	31.39	40	31.77	32.00	-22	5,970	-0.37%
2018/07/26	39	31.13	31	31.00	31.00	8	5,694	0.14%
2018/07/25	8	29.25	12	29.41	29.25	-4	5,245	-0.08%
2018/07/24	3	29.62	5	29.42	29.30	-2	5,128	-0.04%
2018/07/20	5	28.45	7	28.00	28.60	-2	4,759	-0.04%
2018/07/19	26	28.79	0	0.00	28.45	26	4,688	0.55%
2018/07/18	12	28.65	35	28.29	28.60	-23	4,648	-0.49%
2018/07/17	24	28.85	4	29.33	28.65	20	4,508	0.44%
2018/07/16	3	28.00	31	28.91	28.10	-28	4,143	-0.68%
2018/07/13	11	28.03	2	28.20	29.30	9	3,897	0.23%
2018/07/12	21	25.78	9	26.19	27.75	12	3,424	0.35%
2018/07/10	2	24.95	0	0.00	24.90	2	3,074	0.07%
2018/07/09	5	25.81	0	0.00	25.15	5	2,996	0.17%
2018/07/06	5	24.02	0	0.00	25.35	5	2,827	0.18%
2018/06/25	3	23.73	0	0.00	23.35	3	2,387	0.13%
2018/06/22	0	0.00	40	22.33	22.30	-40	2,311	-1.73%
2018/06/20	25	22.40	25	22.67	22.60	0	2,303	0.00%
2018/06/19	0	0.00	2	23.00	22.90	-2	2,276	-0.09%
2018/06/15	0	0.00	3	23.35	23.50	-3	2,256	-0.13%
2018/06/14	90	24.21	40	23.84	23.60	50	2,236	2.24%
2018/05/28	0	0.00	10	21.90	21.85	-10	1,464	-0.68%
2018/05/25	10	21.80	0	0.00	21.90	10	1,443	0.69%
2018/05/03	70	21.87	0	0.00	21.75	70	869	8.05%
2018/05/02	30	21.20	0	0.00	22.25	30	828	3.62%
2018/04/24	0	0.00	30	20.59	20.65	-30	654	-4.59%
2018/04/10	20	18.98	2	19.55	19.50	18	589	3.05%
2018/03/29	2	18.95	0	0.00	18.95	2	608	0.33%
2018/03/28	10	18.90	0	0.00	18.90	10	619	1.61%
2018/03/13	20	18.80	0	0.00	18.80	20	560	3.57%
2018/03/12	20	18.83	0	0.00	18.80	20	568	3.52%
2018/03/08	20	18.81	0	0.00	18.85	20	570	3.50%
2018/03/06	20	18.73	0	0.00	18.75	20	562	3.55%
2018/03/05	20	18.74	0	0.00	18.80	20	560	3.57%
2018/03/02	50	18.63	0	0.00	18.80	50	557	8.97%
2018/02/12	10	18.70	0	0.00	18.75	10	581	1.72%
2018/02/08	28	18.88	0	0.00	18.85	28	609	4.59%
2018/02/07	12	18.80	0	0.00	18.85	12	621	1.93%