泰鼎-KY (4927)-群益金鼎-西松券商分點個股進出

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
42.10
漲跌
▼0.20
漲幅
-0.47%
成交量
186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:13:30

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－群益金鼎-西松券商分點個股進出

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

群益金鼎-西松券商分點個股進出
群益金鼎-西松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
2024/05/06	2	42.45	0	0.00	42.45	2	726	0.28%
2024/05/02	2	41.50	0	0.00	41.90	2	709	0.28%
2024/04/29	1	39.20	1	39.20	40.70	0	694	0.00%
2024/04/26	3	39.55	3	39.65	39.20	0	685	0.00%
2024/04/23	0	0.00	1	38.80	39.20	-1	682	-0.15%
2024/04/22	1	38.45	0	0.00	38.55	1	683	0.15%
2024/03/27	0	0.00	1	40.60	40.60	-1	552	-0.18%
2024/03/18	1	41.70	0	0.00	41.70	1	504	0.20%
2024/03/14	6	40.44	7	40.67	41.25	-1	474	-0.21%
2024/03/13	16	41.05	15	40.35	40.20	1	459	0.22%
2024/02/29	1	46.20	1	45.90	45.90	0	244	0.00%
2024/02/27	1	46.70	1	46.80	46.80	0	224	0.00%
2024/02/23	0	0.00	1	49.95	48.80	-1	218	-0.46%
2024/02/22	1	49.70	0	0.00	49.75	1	223	0.45%
2024/02/20	1	49.60	1	49.80	49.70	0	222	0.00%
2023/11/27	0	0.00	2	49.50	49.15	-2	631	-0.32%
2023/11/20	1	48.95	0	0.00	49.05	1	647	0.15%
2023/11/17	1	48.65	0	0.00	48.60	1	650	0.15%
2023/11/06	0	0.00	1	48.90	49.65	-1	744	-0.13%
2023/11/03	1	48.60	0	0.00	48.60	1	745	0.13%
2023/10/31	0	47.05	0	0.00	46.65	0	758	0.00%
2023/10/20	0	0.00	1	49.95	49.95	-1	762	-0.13%
2023/10/16	5	52.30	0	0.00	52.20	5	780	0.64%
2023/10/06	5	53.10	15	53.30	52.70	-10	861	-1.16%
2023/08/08	1	61.60	1	62.10	62.10	0	1,469	0.00%
2023/07/20	0	0.00	1	64.20	65.10	-1	1,449	-0.07%
2023/07/19	1	64.10	0	0.00	63.90	1	1,450	0.07%
2023/07/18	0	0.00	3	67.10	66.00	-3	1,452	-0.21%
2023/07/12	0	0.00	2	66.90	67.00	-2	1,424	-0.14%
2023/07/11	17	67.61	1	67.10	66.90	16	1,426	1.12%
2023/07/07	0	0.00	1	65.50	66.80	-1	1,574	-0.06%
2023/07/06	0	0.00	1	66.00	65.80	-1	1,633	-0.06%
2023/07/04	1	67.00	0	0.00	70.20	1	1,531	0.07%
2023/06/27	0	0.00	2	60.00	59.60	-2	1,384	-0.14%
2023/06/16	1	62.30	0	0.00	62.30	1	1,377	0.07%
2023/06/14	0	0.00	2	62.20	62.20	-2	1,365	-0.15%
2023/06/13	2	63.85	1	64.30	63.50	1	1,352	0.07%
2023/06/12	0	0.00	2	63.95	64.20	-2	1,356	-0.15%
2023/06/09	1	64.30	1	65.20	64.10	0	1,352	0.00%
2023/06/08	2	64.95	0	0.00	64.70	2	1,344	0.15%
2023/06/07	3	64.83	3	64.40	64.70	0	1,344	0.00%
2023/06/06	5	64.62	5	65.04	64.80	0	1,326	0.00%
2023/06/05	4	63.35	1	63.90	63.80	3	1,275	0.24%
2023/06/02	0	0.00	1	62.10	61.70	-1	1,245	-0.08%
2023/06/01	4	62.75	0	0.00	62.20	4	1,257	0.32%
2023/05/31	2	62.60	3	62.97	63.00	-1	1,256	-0.08%
2023/05/30	2	61.30	0	0.00	61.80	2	1,214	0.16%
2023/05/26	0	0.00	2	61.00	60.80	-2	1,213	-0.16%
2023/05/25	3	61.70	1	61.90	61.30	2	1,216	0.16%
2023/05/23	0	0.00	1	60.80	61.40	-1	1,262	-0.08%
2023/05/19	0	0.00	0	60.00	59.60	0	1,270	0.00%
2023/05/18	1	59.20	0	0.00	59.10	1	1,261	0.08%
2023/05/17	1	59.70	1	59.80	59.70	0	1,244	0.00%
2023/05/15	0	0.00	1	55.60	55.60	-1	1,190	-0.08%
2023/05/08	1	55.30	0	0.00	55.30	1	1,226	0.08%
2023/05/03	0	0.00	5	54.00	54.20	-5	1,251	-0.40%
2023/05/02	0	0.00	1	55.40	54.90	-1	1,263	-0.08%
2023/04/28	1	54.80	0	0.00	55.10	1	1,269	0.08%
2023/04/25	0	56.00	0	0.00	53.90	0	1,252	0.00%
2023/04/20	0	0.00	3	58.90	58.40	-3	1,207	-0.25%
2023/04/18	1	61.30	0	0.00	60.40	1	1,192	0.08%
2023/04/14	1	62.00	0	0.00	61.70	1	1,163	0.09%
2023/04/13	2	61.95	0	0.00	61.50	2	1,151	0.17%
2023/04/12	1	62.00	1	61.80	63.60	0	1,060	0.00%
2023/04/11	13	61.95	9	61.89	62.10	4	976	0.41%
2023/03/27	1	60.50	1	60.50	60.40	0	880	0.00%
2023/02/22	1	62.50	0	0.00	62.30	1	1,384	0.07%
2023/02/21	0	0.00	2	63.65	64.50	-2	1,383	-0.14%
2023/02/20	3	64.23	1	64.90	64.90	2	1,384	0.14%
2023/02/16	0	0.00	1	60.50	60.30	-1	1,354	-0.07%
2023/02/02	0	0.00	1	59.40	60.20	-1	1,864	-0.05%
2023/01/31	1	57.90	0	0.00	58.10	1	1,855	0.05%
2022/12/20	0	0.00	0.1	55.03	55.10	-0.1	2,360	0.00%
2022/12/16	0	58.00	0	0.00	57.50	0	2,412	0.00%
2022/12/07	0	59.44	0	0.00	58.50	0	2,530	0.00%
2022/12/05	0	61.00	0	0.00	61.00	0	2,535	0.00%
2022/12/02	0	0.00	1	61.60	60.80	-1	2,533	-0.04%
2022/11/22	1	54.30	1	55.00	55.80	0	2,503	0.00%
2022/11/21	1	54.60	1	54.80	54.30	0	2,511	0.00%
2022/11/16	0	0.00	1	55.40	55.20	-1	2,568	-0.04%
2022/11/15	0	0.00	5	54.10	54.80	-5	2,672	-0.19%
2022/11/14	1	52.90	2	53.70	54.20	-1	2,894	-0.03%
2022/11/11	1	55.00	0	0.00	53.10	1	2,889	0.03%
2022/11/10	1	55.00	0	0.00	55.10	1	2,772	0.04%
2022/11/09	0	0.00	1	55.50	55.90	-1	2,749	-0.04%
2022/11/07	0	0.00	2	53.35	53.50	-2	2,618	-0.08%
2022/11/04	1	52.90	0	0.00	53.50	1	2,589	0.04%
2022/11/01	0	0.00	1	50.60	50.70	-1	2,461	-0.04%
2022/10/20	2	50.45	2	49.65	50.30	0	2,390	0.00%
2022/10/07	8	52.90	0	0.00	52.60	8	2,173	0.37%
2022/10/05	2	51.70	0	0.00	51.70	2	2,183	0.09%
2022/10/03	1	49.80	0	0.00	49.80	1	2,161	0.05%
2022/09/28	0	0.00	2	52.10	49.50	-2	2,208	-0.09%
2022/09/27	0	0.00	6	51.87	53.60	-6	2,273	-0.26%
2022/09/26	1	52.20	1	53.60	51.30	0	2,288	0.00%
2022/09/19	1	57.60	4	57.68	57.30	-3	2,247	-0.13%
2022/09/16	8	59.68	5	58.90	58.90	3	2,240	0.13%
2022/09/15	2	60.00	0	0.00	60.30	2	2,236	0.09%
2022/09/12	0	0.00	12	57.92	58.00	-12	2,208	-0.54%
2022/09/08	2	56.80	0	0.00	57.70	2	2,238	0.09%
2022/09/06	10	58.50	0	0.00	58.10	10	2,278	0.44%
2022/09/02	0	0.00	1	60.90	60.90	-1	2,251	-0.04%
2022/09/01	1	61.20	4	60.90	60.50	-3	2,218	-0.14%
2022/08/31	6	61.10	0	0.00	61.80	6	2,218	0.27%
2022/08/30	0	0.00	5	60.88	61.10	-5	2,198	-0.23%
2022/08/26	0	0.00	15	60.53	60.60	-15	2,130	-0.70%
2022/08/24	3	59.23	0	0.00	58.90	3	2,111	0.14%
2022/08/22	4	63.20	1	61.30	62.80	3	2,037	0.15%
2022/08/19	17	61.82	2	63.80	62.30	15	1,915	0.78%
2022/07/26	0	0.00	10	61.00	61.10	-10	1,980	-0.50%
2022/07/15	0	0.00	3	62.20	62.50	-3	2,303	-0.13%
2022/07/14	3	59.27	0	0.00	62.30	3	2,321	0.13%
2022/07/12	0	0.00	10	60.74	60.50	-10	2,295	-0.44%
2022/07/11	10	62.21	0	0.00	62.20	10	2,306	0.43%
2022/07/05	1	61.10	6	63.50	64.70	-5	2,343	-0.21%
2022/07/01	0	0.00	5	66.74	65.60	-5	2,296	-0.22%
2022/06/30	5	71.00	0	0.00	69.30	5	2,309	0.22%
2022/06/29	0	0.00	5	71.90	72.10	-5	2,376	-0.21%
2022/06/28	0	0.00	4	72.90	72.60	-4	2,469	-0.16%
2022/06/27	0	0.00	15	74.30	74.00	-15	2,560	-0.59%
2022/06/23	7	71.10	0	0.00	71.70	7	2,678	0.26%
2022/06/22	6	73.37	0	0.00	71.40	6	2,769	0.22%
2022/06/21	4	73.30	0	0.00	74.20	4	2,922	0.14%
2022/06/20	10	73.82	0	0.00	72.90	10	3,030	0.33%
2022/06/17	35	71.99	53	72.81	74.00	-18	3,136	-0.57%
2022/06/16	7	76.31	7	74.61	74.50	0	3,133	0.00%
2022/06/15	5	77.48	7	75.86	75.70	-2	3,125	-0.06%
2022/06/13	0	0.00	5	79.10	79.70	-5	3,072	-0.16%
2022/06/08	1	86.90	0	0.00	85.50	1	3,016	0.03%
2022/06/07	5	87.58	0	0.00	86.40	5	3,054	0.16%
2022/06/06	10	87.30	0	0.00	86.30	10	3,077	0.32%
2022/06/01	8.2	89.87	0	0.00	89.80	8.2	3,228	0.25%
2022/05/31	0	0.00	10	88.80	91.20	-10	3,297	-0.30%
2022/05/30	1	88.10	1	87.90	87.60	0	3,379	0.00%
2022/05/27	10	88.00	0	0.00	87.20	10	3,390	0.29%
2022/05/26	0	0.00	1	88.90	88.10	-1	3,408	-0.03%
2022/05/25	1	88.10	0	0.00	88.60	1	3,438	0.03%
2022/05/24	1	91.40	0	0.00	88.60	1	3,449	0.03%
2022/05/19	1	90.00	1	91.20	91.70	0	3,504	0.00%
2022/05/18	15	94.83	0	0.00	94.00	15	3,484	0.43%
2022/05/09	5	98.60	12	99.50	97.20	-7	3,928	-0.18%
2022/05/06	3	100.33	0	0.00	99.70	3	4,134	0.07%
2022/05/05	4	99.70	0	0.00	104.00	4	4,176	0.10%
2022/05/04	0	0.00	1	100.00	100.00	-1	4,157	-0.02%
2022/05/03	0	0.00	11	96.57	97.20	-11	4,206	-0.26%
2022/04/29	2	96.10	1	96.00	95.40	1	4,268	0.02%
2022/04/27	0	0.00	1	93.50	94.00	-1	4,363	-0.02%
2022/04/26	6	93.63	0	0.00	94.30	6	4,393	0.14%
2022/04/22	3	97.23	0	0.00	94.50	3	4,492	0.07%
2022/04/20	1	103.00	0	0.00	105.00	1	4,574	0.02%
2022/04/18	1	98.60	0	0.00	99.60	1	4,803	0.02%
2022/04/15	0	0.00	1	103.00	99.40	-1	4,935	-0.02%
2022/04/13	1	103.00	0	0.00	103.50	1	5,261	0.02%
2022/04/12	1	99.70	0	0.00	102.00	1	5,471	0.02%
2022/04/11	1	99.40	14	98.62	98.80	-13	5,549	-0.23%
2022/04/08	5	101.50	0	0.00	101.00	5	5,619	0.09%
2022/04/07	7	103.07	1	103.00	102.00	6	5,729	0.10%
2022/04/01	4	106.63	3	105.67	103.50	1	5,968	0.02%
2022/03/31	1	106.50	0	0.00	106.00	1	6,026	0.02%
2022/03/30	1	105.50	13	107.46	105.50	-12	6,178	-0.19%
2022/03/29	7	105.43	1	104.50	105.50	6	6,384	0.09%
2022/03/28	7	104.86	2	102.75	105.50	5	6,557	0.08%
2022/03/24	3	104.67	4	104.38	107.50	-1	6,998	-0.01%
2022/03/23	0	0.00	15	102.50	102.50	-15	7,083	-0.21%
2022/03/22	8	100.78	1	96.90	102.50	7	7,145	0.10%
2022/03/21	8	97.33	6	98.20	97.50	2	7,026	0.03%
2022/03/18	0	0.00	1	94.30	94.20	-1	7,013	-0.01%
2022/03/17	1	91.00	1	93.10	93.70	0	7,026	0.00%
2022/03/15	6	92.70	0	0.00	89.40	6	7,060	0.08%
2022/03/14	0	0.00	1	93.60	93.60	-1	7,065	-0.01%
2022/03/08	0	0.00	10	91.04	89.60	-10	7,673	-0.13%
2022/03/04	2	94.85	0	0.00	92.30	2	8,202	0.02%
2022/03/03	5	96.58	1	95.70	96.00	4	8,209	0.05%
2022/03/02	4	98.73	2	99.25	98.60	2	8,153	0.02%
2022/03/01	5	100.26	0	0.00	99.90	5	8,161	0.06%
2022/02/25	0	0.00	6	98.80	99.40	-6	8,214	-0.07%
2022/02/22	0	0.00	2	101.00	101.00	-2	8,698	-0.02%
2022/02/21	0	0.00	5	103.00	104.00	-5	8,755	-0.06%
2022/02/17	2	106.50	5	106.40	104.00	-3	8,972	-0.03%
2022/02/16	1	105.50	0	0.00	105.50	1	9,115	0.01%
2022/02/14	6	102.75	6	101.83	102.00	0	9,571	0.00%
2022/02/11	3	106.67	8	106.06	107.00	-5	9,870	-0.05%
2022/02/10	2	106.50	6	104.08	104.50	-4	10,054	-0.04%
2022/02/09	7	103.86	8	105.13	105.50	-1	10,128	-0.01%
2022/02/08	46	107.17	20	106.45	105.50	26	10,138	0.26%
2022/02/07	0	0.00	401	114.08	117.00	-401	10,163	-3.95%	大賣/鉅額交易
2022/01/24	5	117.90	5	118.40	119.00	0	10,245	0.00%
2022/01/21	5	121.20	5	121.50	121.00	0	10,262	0.00%
2022/01/20	7	124.71	7	125.21	125.50	0	10,259	0.00%
2022/01/19	4	123.00	14	123.64	124.50	-10	10,282	-0.10%
2022/01/18	16	125.22	8	124.00	123.00	8	10,409	0.08%
2022/01/17	3	124.50	1	126.00	127.50	2	10,437	0.02%
2022/01/14	8	123.81	8	126.06	126.00	0	10,538	0.00%
2022/01/13	7	122.21	12	122.50	122.50	-5	10,540	-0.05%
2022/01/12	14	125.43	15	126.17	126.50	-1	10,553	-0.01%
2022/01/11	10	128.75	11	129.05	129.00	-1	10,539	-0.01%
2022/01/10	251	131.08	10	130.75	129.00	241	10,515	2.29%	大買/鉅額交易
2022/01/07	12	130.50	9	128.11	125.00	3	10,675	0.03%
2022/01/06	7	135.93	2	131.00	137.00	5	10,737	0.05%
2022/01/05	2	134.50	0	0.00	128.50	2	10,568	0.02%
2022/01/04	4	132.50	3	132.17	132.50	1	10,402	0.01%
2022/01/03	1	134.50	0	0.00	134.50	1	10,361	0.01%
2021/12/30	5	129.20	9	130.39	130.50	-4	10,330	-0.04%
2021/12/29	12	126.17	8	123.88	129.00	4	10,231	0.04%
2021/12/28	1	124.00	0	0.00	127.00	1	10,118	0.01%
2021/12/24	9	121.94	11	124.86	123.00	-2	10,005	-0.02%
2021/12/23	1	127.50	1	127.50	129.00	0	9,825	0.00%
2021/12/22	3	116.67	3	117.17	117.50	0	9,611	0.00%
2021/12/21	11	115.45	12	114.92	118.00	-1	9,542	-0.01%
2021/12/20	29	113.26	31	113.06	114.00	-2	9,781	-0.02%
2021/12/17	5	106.80	12	105.50	108.00	-7	9,552	-0.07%
2021/12/16	3	99.33	7	99.59	102.50	-4	9,333	-0.04%
2021/12/15	3	95.87	2	95.70	96.00	1	9,206	0.01%
2021/12/14	1	95.60	0	0.00	94.20	1	9,242	0.01%
2021/12/13	1	95.80	1	95.20	95.20	0	9,303	0.00%
2021/12/10	0	0.00	1	95.30	95.10	-1	9,540	-0.01%
2021/12/09	3	95.73	0	0.00	95.00	3	9,626	0.03%
2021/12/08	0	0.00	2	96.00	95.40	-2	9,715	-0.02%
2021/12/07	6	94.07	22	94.03	93.60	-16	10,136	-0.16%
2021/12/06	1	96.20	2	96.80	95.60	-1	10,457	-0.01%
2021/12/03	11	97.02	12	96.09	96.30	-1	10,554	-0.01%
2021/12/02	39	99.86	22	99.62	98.30	17	10,616	0.16%
2021/12/01	9	105.00	1	107.00	103.00	8	10,358	0.08%
2021/11/30	5	109.10	19	111.11	114.00	-14	10,353	-0.14%
2021/11/29	0	0.00	20	103.50	104.00	-20	10,326	-0.19%
2021/11/25	0	0.00	3	102.17	100.00	-3	10,365	-0.03%
2021/11/24	3	101.33	7	100.57	101.50	-4	10,336	-0.04%
2021/11/23	7	99.56	7	103.21	99.00	0	10,249	0.00%
2021/11/22	33	103.58	5	104.70	102.50	28	10,121	0.28%
2021/11/19	13	106.12	25	108.68	103.00	-12	9,883	-0.12%
2021/11/18	2	101.15	5	101.80	103.00	-3	9,661	-0.03%
2021/11/17	1	100.00	2	101.75	103.00	-1	9,585	-0.01%
2021/11/16	34	98.31	13	100.07	100.50	21	9,481	0.22%
2021/11/15	8	104.38	9	103.44	103.50	-1	9,310	-0.01%
2021/11/12	16	100.38	14	100.04	98.90	2	9,148	0.02%
2021/11/11	12	98.86	8	100.59	101.50	4	8,880	0.05%
2021/11/10	16	92.64	17	92.28	92.30	-1	8,609	-0.01%
2021/11/09	1	92.00	3	91.40	93.60	-2	8,228	-0.02%
2021/11/08	2	85.05	3	85.40	85.10	-1	7,972	-0.01%
2021/11/05	5	83.26	3	84.50	85.00	2	7,842	0.03%
2021/11/04	7	83.70	16	82.87	84.80	-9	7,630	-0.12%
2021/11/03	5	79.50	6	79.72	79.90	-1	7,371	-0.01%
2021/11/02	0	0.00	1	76.80	76.30	-1	7,284	-0.01%
2021/11/01	8	79.78	2	79.95	80.00	6	7,196	0.08%
2021/10/29	7	75.46	7	76.13	78.00	0	7,122	0.00%
2021/10/28	0	0.00	15	73.80	74.40	-15	7,055	-0.21%
2021/10/27	10	76.10	0	0.00	75.60	10	7,006	0.14%
2021/10/26	0	0.00	2	76.40	75.10	-2	6,952	-0.03%
2021/10/25	1	79.50	7	77.87	77.50	-6	6,781	-0.09%
2021/10/22	0	0.00	3	80.90	80.80	-3	6,653	-0.05%
2021/10/21	5	79.36	13	79.05	78.20	-8	6,455	-0.12%
2021/10/20	1	79.00	0	0.00	77.90	1	6,355	0.02%
2021/10/19	16	78.40	2	77.40	78.50	14	6,208	0.23%
2021/10/18	2	76.50	2	76.80	77.30	0	6,132	0.00%
2021/10/15	24	75.65	38	75.48	76.00	-14	6,050	-0.23%
2021/10/14	30	73.73	33	73.55	73.90	-3	5,766	-0.05%
2021/10/13	3	71.90	2	71.90	70.80	1	5,597	0.02%
2021/10/12	14	71.12	4	72.08	72.00	10	5,590	0.18%
2021/10/08	0	0.00	1	71.30	70.80	-1	5,584	-0.02%
2021/10/07	11	71.43	15	70.71	70.80	-4	5,641	-0.07%
2021/10/05	0	0.00	1	67.70	68.70	-1	5,539	-0.02%
2021/10/04	5	66.70	0	0.00	65.00	5	5,466	0.09%
2021/10/01	0	0.00	1	66.10	65.10	-1	5,413	-0.02%
2021/09/30	3	69.20	0	0.00	68.00	3	5,326	0.06%
2021/09/29	3	71.00	12	70.17	69.50	-9	5,269	-0.17%
2021/09/28	16	73.44	19	72.95	72.60	-3	5,202	-0.06%
2021/09/27	26	73.12	18	72.86	73.10	8	5,041	0.16%
2021/09/24	33	71.15	24	70.90	71.30	9	4,553	0.20%
2021/09/22	6	69.62	1	68.70	68.30	5	4,354	0.11%
2021/09/15	3	67.53	9	68.43	68.90	-6	4,143	-0.14%
2021/09/14	4	71.10	1	71.30	70.30	3	3,902	0.08%
2021/09/13	3	72.47	7.1	72.50	73.00	-4.1	3,808	-0.11%
2021/09/10	54	72.78	49.1	71.80	73.10	4.9	3,676	0.13%
2021/09/09	6.2	70.95	3	69.93	71.50	3.2	3,227	0.10%
2021/09/08	2	67.20	5	68.52	66.80	-3	2,827	-0.11%
2021/09/07	3	69.50	0	0.00	69.90	3	2,656	0.11%
2021/09/06	0	0.00	4	67.10	68.40	-4	2,407	-0.17%
2021/09/03	6	70.20	6	69.65	70.50	0	2,298	0.00%
2021/09/02	37	67.84	31	68.42	68.60	6	1,979	0.30%
2021/09/01	12	65.53	12	65.83	65.80	0	1,608	0.00%
2021/08/31	2	61.50	0	0.00	62.00	2	1,458	0.14%
2021/08/17	0	0.00	2	54.60	54.50	-2	1,443	-0.14%
2021/08/13	1	57.20	1	56.10	55.60	0	1,486	0.00%
2021/08/12	0	0.00	1	57.50	57.70	-1	1,501	-0.07%
2021/07/19	1	59.80	0	0.00	59.80	1	2,021	0.05%
2021/07/16	0	0.00	2	63.40	63.60	-2	2,038	-0.10%
2021/07/15	1	64.50	0	0.00	64.30	1	2,037	0.05%
2021/07/14	3	62.90	1	63.30	65.40	2	1,996	0.10%
2021/07/07	0	0.00	8	60.71	59.80	-8	2,111	-0.38%
2021/07/06	0	0.00	12	61.40	60.70	-12	2,123	-0.57%
2021/07/05	0	0.00	2	61.70	62.80	-2	2,131	-0.09%
2021/06/23	0	0.00	4	60.50	60.30	-4	2,233	-0.18%
2021/06/18	0	0.00	1	59.50	59.90	-1	2,215	-0.05%
2021/06/07	0	0.00	20	54.55	54.50	-20	2,344	-0.85%
2021/05/28	0	0.00	1	55.90	55.70	-1	2,548	-0.04%
2021/05/25	0	0.00	1	55.60	55.20	-1	2,608	-0.04%
2021/05/24	2	53.40	2	53.85	53.70	0	2,607	0.00%
2021/05/20	10	52.30	1	50.70	50.40	9	2,601	0.35%
2021/05/19	0	0.00	4	51.43	51.90	-4	2,594	-0.15%
2021/05/18	0	0.00	2	47.68	48.10	-2	2,595	-0.08%
2021/05/17	2	45.20	21	46.47	44.55	-19	2,584	-0.74%
2021/05/14	3	49.60	0	0.00	49.50	3	2,540	0.12%
2021/05/13	9	50.46	0	0.00	50.80	9	2,494	0.36%
2021/05/12	8	55.21	25	56.50	55.20	-17	2,437	-0.70%
2021/05/11	3	61.50	0	0.00	61.30	3	2,407	0.12%
2021/05/10	1	68.00	0	0.00	68.10	1	2,333	0.04%
2021/05/07	2	68.50	0	0.00	68.80	2	2,344	0.09%
2021/05/06	5	68.24	1	68.20	67.90	4	2,357	0.17%
2021/05/05	6	66.63	0	0.00	66.50	6	2,436	0.25%
2021/05/03	0	0.00	1	65.90	65.20	-1	2,493	-0.04%
2021/04/29	1	67.10	0	0.00	66.80	1	2,494	0.04%
2021/04/28	2	69.45	2	69.00	67.80	0	2,506	0.00%
2021/04/27	0	0.00	1	66.80	67.50	-1	2,459	-0.04%
2021/04/22	0	0.00	6	68.12	66.80	-6	2,524	-0.24%
2021/04/19	0	0.00	6	67.65	67.20	-6	2,565	-0.23%
2021/04/14	0	0.00	2	63.30	62.00	-2	2,567	-0.08%
2021/04/13	0	0.00	32	64.88	64.30	-32	2,516	-1.27%
2021/04/12	1	66.20	0	0.00	66.10	1	2,473	0.04%
2021/04/09	1	66.80	33	67.07	66.50	-32	2,482	-1.29%
2021/04/08	29	66.80	0	0.00	66.70	29	2,468	1.17%
2021/04/07	5	66.60	0	0.00	66.50	5	2,456	0.20%
2021/04/06	16	67.08	0	0.00	66.80	16	2,449	0.65%
2021/04/01	0	0.00	1	66.70	66.70	-1	2,460	-0.04%
2021/03/31	5	66.50	0	0.00	66.50	5	2,469	0.20%
2021/03/29	1	67.10	0	0.00	67.10	1	2,528	0.04%
2021/03/24	0	67.30	0	0.00	66.70	0	2,711	0.00%
2021/03/15	8	67.93	2	67.90	68.10	6	2,841	0.21%
2021/03/12	0	0.00	1	67.60	67.90	-1	2,845	-0.04%
2021/03/09	0	0.00	1	66.80	67.00	-1	2,885	-0.03%
2021/03/08	1	68.80	0	0.00	67.90	1	2,871	0.03%
2021/03/05	2	68.20	2	68.35	68.60	0	2,898	0.00%
2021/03/04	35	68.63	19	68.91	68.20	16	2,914	0.55%
2021/03/02	0	0.00	2	71.70	71.00	-2	2,890	-0.07%
2021/02/25	1	70.80	0	0.00	71.10	1	2,857	0.03%
2021/02/23	1	70.30	1	70.60	70.40	0	2,862	0.00%
2021/02/22	2	71.25	0	0.00	71.20	2	2,930	0.07%
2021/02/19	0	0.00	3	71.10	71.20	-3	2,941	-0.10%
2021/02/18	4	71.55	5	71.16	71.20	-1	2,978	-0.03%
2021/02/05	2	67.95	1	67.70	68.00	1	2,993	0.03%
2021/02/01	0	0.00	1	67.40	67.90	-1	3,032	-0.03%
2021/01/28	2	70.35	0	0.00	70.20	2	3,078	0.06%
2021/01/27	7	71.36	0	0.00	71.70	7	3,027	0.23%
2021/01/25	0	0.00	0.1	69.20	69.00	-0.1	2,864	0.00%
2021/01/14	1	69.40	0	0.00	70.90	1	2,786	0.04%
2021/01/08	3	67.10	0	0.00	67.50	3	2,673	0.11%
2021/01/05	1	68.60	1	69.30	68.60	0	2,611	0.00%
2020/12/25	2	68.60	0	0.00	68.80	2	2,581	0.08%
2020/12/24	1	70.10	1	71.10	70.20	0	2,571	0.00%
2020/12/22	5	68.50	0	0.00	67.60	5	2,576	0.19%
2020/12/18	1	70.50	0	0.00	70.50	1	2,586	0.04%
2020/12/16	1	71.70	0	0.00	72.00	1	2,632	0.04%
2020/12/15	15	71.25	0	0.00	71.60	15	2,710	0.55%
2020/12/14	1	72.30	0	0.00	72.90	1	2,740	0.04%
2020/12/11	2	72.00	0	0.00	72.60	2	2,810	0.07%
2020/12/07	0	0.00	10	77.90	77.30	-10	2,949	-0.34%
2020/12/04	5	81.60	0	0.00	81.10	5	2,888	0.17%
2020/12/03	1	83.20	1	81.90	81.80	0	2,879	0.00%
2020/12/02	5	82.42	0	0.00	82.60	5	2,878	0.17%
2020/11/30	5	82.10	0	0.00	81.30	5	2,889	0.17%
2020/11/27	1	82.20	4	83.00	83.40	-3	2,869	-0.10%
2020/11/26	4	83.60	1	82.90	84.10	3	2,840	0.11%
2020/11/25	0	0.00	4	82.70	81.40	-4	2,816	-0.14%
2020/11/24	0	0.00	2	81.90	81.30	-2	2,831	-0.07%
2020/11/23	3	81.70	0	0.00	81.50	3	2,871	0.10%
2020/11/20	1	83.20	0	0.00	82.90	1	2,874	0.03%
2020/11/19	9	82.56	12	83.97	82.40	-3	2,877	-0.10%
2020/11/16	1	79.00	11	82.13	81.80	-10	2,855	-0.35%
2020/11/12	7	78.31	0	0.00	79.00	7	2,857	0.24%
2020/11/11	4	79.05	1	79.30	79.70	3	2,871	0.10%
2020/11/10	0	0.00	10	78.50	78.50	-10	2,919	-0.34%
2020/11/06	0	0.00	10	78.40	78.50	-10	3,079	-0.32%
2020/11/02	0	0.00	2	73.30	75.20	-2	3,373	-0.06%
2020/10/30	10	75.80	3	75.40	74.10	7	3,595	0.19%
2020/10/06	5	72.56	0	0.00	71.70	5	4,641	0.11%
2020/09/25	10	72.85	20	71.59	72.40	-10	5,108	-0.20%
2020/09/24	5	76.30	0	0.00	74.60	5	5,324	0.09%
2020/09/23	20	77.77	10	79.60	77.30	10	5,685	0.18%
2020/09/22	10	77.11	0	0.00	78.30	10	5,668	0.18%
2020/09/21	0	0.00	7	78.37	78.30	-7	5,672	-0.12%
2020/09/18	2	77.00	15	77.43	77.00	-13	5,673	-0.23%
2020/09/17	0	0.00	31	77.45	78.10	-31	5,617	-0.55%
2020/09/16	1	78.20	1	77.60	78.00	0	5,632	0.00%
2020/09/15	7	77.09	6	76.13	77.10	1	5,684	0.02%
2020/09/14	15	74.20	24	73.93	74.20	-9	5,814	-0.15%
2020/09/11	5	69.98	0	0.00	71.00	5	5,733	0.09%
2020/09/07	5	71.76	7	70.40	70.70	-2	6,139	-0.03%
2020/09/04	3	70.90	2	71.65	71.70	1	6,164	0.02%
2020/09/03	3	71.50	12	72.02	71.10	-9	6,194	-0.15%
2020/09/02	22	70.95	0	0.00	70.80	22	6,193	0.36%
2020/09/01	0	0.00	137	70.63	71.00	-137	6,217	-2.20%	大賣/鉅額交易
2020/08/28	1	71.50	1	71.70	70.80	0	6,344	0.00%
2020/08/27	10	72.50	4	72.05	72.30	6	6,351	0.09%
2020/08/26	4	71.20	0	0.00	71.10	4	6,367	0.06%
2020/08/25	2	71.90	0	0.00	72.10	2	6,399	0.03%
2020/08/24	1	72.00	0	0.00	72.60	1	6,414	0.02%
2020/08/21	2	71.50	0	0.00	72.40	2	6,432	0.03%
2020/08/20	2	69.40	2	70.45	70.50	0	6,500	0.00%
2020/08/19	5	74.02	3	74.33	73.50	2	6,602	0.03%
2020/08/18	6	75.15	0	0.00	75.20	6	6,665	0.09%
2020/08/17	5	75.30	5	76.50	76.20	0	6,804	0.00%
2020/08/14	3	75.50	6	76.50	76.90	-3	7,144	-0.04%
2020/08/13	410	74.45	5	74.24	73.70	405	7,234	5.60%	大買/鉅額交易
2020/08/12	18	73.22	21	73.20	73.20	-3	7,304	-0.04%
2020/08/11	15	74.93	5	76.56	75.80	10	7,256	0.14%
2020/08/10	10	75.47	3	75.17	74.40	7	7,261	0.10%
2020/08/07	29	76.93	22	77.04	76.30	7	7,369	0.09%
2020/08/06	11	80.50	6	80.03	79.60	5	7,356	0.07%
2020/08/05	48	81.98	94	81.92	83.10	-46	7,623	-0.60%
2020/08/04	7	75.73	17	76.37	75.80	-10	7,502	-0.13%
2020/08/03	17	76.62	1	79.00	73.70	16	7,519	0.21%
2020/07/31	0	0.00	16	80.40	80.40	-16	7,730	-0.21%
2020/07/30	1	80.20	0	0.00	79.60	1	8,002	0.01%
2020/07/28	0	0.00	6	81.90	82.00	-6	8,007	-0.07%
2020/07/27	22	80.22	6	80.80	80.00	16	7,992	0.20%
2020/07/24	3	81.97	7	84.06	80.80	-4	8,093	-0.05%
2020/07/23	5	82.90	1	82.60	83.10	4	8,153	0.05%
2020/07/22	2	82.15	12	81.80	82.40	-10	8,100	-0.12%
2020/07/21	6	80.03	10	81.43	81.80	-4	8,102	-0.05%
2020/07/20	7	78.23	5	79.88	80.20	2	8,192	0.02%
2020/07/17	19	79.44	8	81.93	78.90	11	8,302	0.13%
2020/07/16	0	0.00	23	79.82	79.60	-23	8,376	-0.27%
2020/07/15	7	78.29	0	0.00	78.00	7	8,442	0.08%
2020/07/14	19	78.29	0	0.00	78.70	19	8,504	0.22%
2020/07/13	11	77.84	0	0.00	77.70	11	8,523	0.13%
2020/07/10	0	0.00	44	79.02	77.70	-44	8,572	-0.51%
2020/07/09	5	81.60	10	83.23	81.10	-5	8,601	-0.06%
2020/07/08	19	80.69	0	0.00	81.60	19	8,613	0.22%
2020/07/07	11	79.43	13	79.92	79.80	-2	8,630	-0.02%
2020/07/06	7	80.13	10	80.30	78.90	-3	8,763	-0.03%
2020/07/03	20	78.64	16	79.49	78.00	4	8,994	0.04%
2020/07/02	30	77.28	63	77.27	79.40	-33	8,939	-0.37%
2020/07/01	18	72.03	24	71.96	72.20	-6	8,738	-0.07%
2020/06/30	1	69.00	1	69.70	69.10	0	8,712	0.00%
2020/06/29	2	69.40	1	69.10	69.10	1	8,739	0.01%
2020/06/24	0	0.00	1	71.40	70.80	-1	8,718	-0.01%
2020/06/23	3	71.10	3	71.10	70.60	0	8,835	0.00%
2020/06/22	5	72.38	3	72.60	72.30	2	8,839	0.02%
2020/06/19	20	72.78	89	73.25	73.60	-69	8,860	-0.78%
2020/06/17	16	68.99	11	69.00	69.00	5	8,838	0.06%
2020/06/16	21	69.66	12	70.32	70.60	9	8,860	0.10%
2020/06/15	33	67.97	1	67.40	67.30	32	8,868	0.36%
2020/06/12	6	66.07	12	67.21	67.60	-6	9,014	-0.07%
2020/06/10	0	0.00	35	66.13	67.00	-35	9,153	-0.38%
2020/06/08	5	67.44	3	67.57	67.00	2	9,341	0.02%
2020/06/05	33	66.79	10	67.28	67.30	23	9,400	0.24%
2020/06/04	48	70.02	2	69.90	69.80	46	9,466	0.49%
2020/06/02	5	69.24	0	0.00	69.00	5	9,744	0.05%
2020/06/01	15	69.61	1	69.00	69.60	14	9,816	0.14%
2020/05/29	0	0.00	1	68.50	68.70	-1	9,858	-0.01%
2020/05/28	4	67.83	0	0.00	68.10	4	10,032	0.04%
2020/05/27	6	67.40	2	68.00	68.10	4	10,091	0.04%
2020/05/26	27	69.95	5	68.44	68.20	22	10,310	0.21%
2020/05/25	36	71.48	20	72.00	72.50	16	10,445	0.15%
2020/05/22	20	70.43	36	69.78	69.70	-16	10,475	-0.15%
2020/05/21	11	70.55	47	70.51	71.50	-36	10,464	-0.34%
2020/05/20	8	64.28	6	64.33	65.00	2	10,220	0.02%
2020/05/19	8	62.90	0	0.00	62.90	8	10,586	0.08%
2020/05/18	8	60.16	3	60.13	60.80	5	10,586	0.05%
2020/05/15	5	60.74	0	0.00	60.80	5	10,820	0.05%
2020/05/14	14	61.36	0	0.00	60.60	14	11,202	0.12%
2020/05/13	8	61.90	5	62.42	61.90	3	11,770	0.03%
2020/05/12	17	62.48	2	62.75	62.10	15	12,247	0.12%
2020/05/08	2	60.75	0	0.00	60.20	2	12,006	0.02%
2020/05/07	11	61.18	9	61.23	60.10	2	12,034	0.02%
2020/05/06	24	58.55	16	58.57	58.60	8	11,835	0.07%
2020/05/05	0	0.00	1	55.90	55.60	-1	11,633	-0.01%
2020/04/30	1	55.80	0	0.00	56.30	1	11,923	0.01%
2020/04/29	1	56.90	11	57.12	56.30	-10	12,041	-0.08%
2020/04/28	47	56.21	52	55.77	57.20	-5	12,202	-0.04%
2020/04/27	0	0.00	3	54.10	54.00	-3	12,135	-0.02%
2020/04/24	5	54.26	7	54.50	54.00	-2	12,214	-0.02%
2020/04/23	12	55.38	11	56.78	54.60	1	12,367	0.01%
2020/04/22	19	54.80	19	54.95	55.90	0	12,442	0.00%
2020/04/21	21	54.73	7	54.44	54.00	14	12,394	0.11%
2020/04/20	6	53.28	13	53.29	53.40	-7	12,231	-0.06%
2020/04/17	14	52.70	12	52.00	52.00	2	12,138	0.02%
2020/04/15	6	53.17	2	52.90	53.00	4	12,025	0.03%
2020/04/14	3	53.20	3	53.83	54.00	0	11,926	0.00%
2020/04/13	9	53.96	8	54.26	53.10	1	11,862	0.01%
2020/04/10	4	52.70	4	53.10	52.50	0	11,721	0.00%
2020/04/09	20	52.89	13	53.29	52.80	7	11,677	0.06%
2020/04/08	46	51.24	48	51.31	51.80	-2	11,479	-0.02%
2020/04/07	22	47.51	23	47.96	48.40	-1	11,116	-0.01%
2020/04/06	4	44.30	7	44.20	44.00	-3	10,970	-0.03%
2020/04/01	10	45.77	8	45.75	45.50	2	10,811	0.02%
2020/03/31	12	47.66	7	47.15	47.10	5	10,793	0.05%
2020/03/30	0	0.00	32	48.54	48.70	-32	10,818	-0.30%
2020/03/27	43	49.66	11	48.99	48.40	32	10,907	0.29%
2020/03/26	2	50.70	4	51.45	51.80	-2	10,903	-0.02%
2020/03/25	19	51.70	17	51.60	51.40	2	10,937	0.02%
2020/03/24	1	52.50	1	52.70	52.50	0	10,937	0.00%
2020/03/23	10	50.96	8	51.48	51.00	2	10,976	0.02%
2020/03/18	6	51.30	11	51.71	50.50	-5	10,591	-0.05%
2020/03/17	0	0.00	4	48.70	49.15	-4	10,397	-0.04%
2020/03/13	7	48.77	7	47.64	49.45	0	10,142	0.00%
2020/03/12	0	0.00	1	51.70	50.00	-1	10,088	-0.01%
2020/03/10	1	52.60	4	53.60	55.20	-3	9,869	-0.03%
2020/03/09	0	0.00	7	56.99	55.00	-7	9,664	-0.07%
2020/03/06	3	58.10	0	0.00	57.60	3	9,457	0.03%
2020/03/04	0	0.00	2	56.30	56.70	-2	9,246	-0.02%
2020/03/03	2	57.60	1	58.60	57.90	1	9,238	0.01%
2020/03/02	20	56.30	25	55.77	56.00	-5	9,054	-0.06%
2020/02/27	9	58.44	10	55.54	55.40	-1	8,973	-0.01%
2020/02/26	0	0.00	3	57.30	57.10	-3	8,663	-0.03%
2020/02/25	4	56.45	4	56.20	55.90	0	8,348	0.00%
2020/02/24	16	56.16	14	56.29	55.70	2	8,210	0.02%
2020/02/21	3	55.37	4	55.43	55.50	-1	8,069	-0.01%
2020/02/20	5	55.74	1	54.90	55.50	4	7,975	0.05%
2020/02/19	1	58.20	1	57.50	58.20	0	7,523	0.00%
2020/02/18	5	58.56	5	58.62	57.20	0	7,427	0.00%
2020/02/17	20	60.70	15	60.73	59.70	5	7,168	0.07%
2020/02/14	25	57.34	33	58.84	60.30	-8	6,726	-0.12%
2020/02/13	6	55.18	0	0.00	54.90	6	6,002	0.10%
2020/02/12	6	52.80	1	52.70	52.40	5	5,496	0.09%
2020/02/07	4	52.50	18	52.25	52.00	-14	5,440	-0.26%
2020/02/06	3	53.23	2	53.00	53.60	1	5,321	0.02%
2020/02/05	10	53.70	1	52.70	52.60	9	5,214	0.17%
2020/02/04	3	51.93	5	51.52	51.70	-2	4,944	-0.04%
2020/02/03	2	52.55	2	52.55	52.70	0	4,849	0.00%
2020/01/31	14	51.83	13	52.83	53.30	1	4,686	0.02%
2020/01/30	1	49.80	0	0.00	49.80	1	4,367	0.02%
2020/01/20	1	51.00	2	50.65	51.00	-1	4,231	-0.02%
2020/01/17	9	50.34	4	50.40	50.30	5	4,153	0.12%
2020/01/16	42	49.05	7	48.86	49.20	35	3,998	0.88%
2020/01/15	1	47.20	1	47.05	47.20	0	3,778	0.00%
2020/01/09	0	0.00	1	45.55	45.30	-1	3,831	-0.03%
2020/01/07	1	44.80	13	44.85	44.70	-12	3,949	-0.30%
2020/01/03	0	0.00	2	46.55	46.30	-2	4,085	-0.05%
2020/01/02	1	47.30	2	46.70	47.25	-1	4,108	-0.02%
2019/12/31	0	0.00	17	46.00	46.00	-17	4,206	-0.40%
2019/12/30	9	46.26	0	0.00	46.05	9	4,311	0.21%
2019/12/27	1	46.55	0	0.00	46.85	1	4,271	0.02%
2019/12/26	2	46.60	16	46.48	46.05	-14	4,260	-0.33%
2019/12/25	6	47.70	0	0.00	47.20	6	4,222	0.14%
2019/12/24	8	47.39	2	47.83	47.70	6	4,240	0.14%
2019/12/23	13	47.09	15	47.07	47.60	-2	4,127	-0.05%
2019/12/20	4	45.91	1	46.00	46.00	3	3,987	0.08%
2019/12/19	27	46.30	2.2	45.97	46.50	24.8	3,933	0.63%
2019/12/18	0	0.00	6	45.28	45.10	-6	3,831	-0.16%
2019/12/17	1	44.25	0	0.00	44.10	1	3,703	0.03%
2019/12/13	1	43.80	9	44.12	43.70	-8	3,946	-0.20%
2019/12/12	1	43.40	8	43.44	43.45	-7	3,953	-0.18%
2019/12/11	0	0.00	1	42.60	42.65	-1	4,085	-0.02%
2019/12/10	3	42.78	0	0.00	42.55	3	4,116	0.07%
2019/12/09	1	42.55	1	42.55	42.60	0	4,163	0.00%
2019/12/06	1	44.05	0	0.00	44.05	1	4,135	0.02%
2019/12/03	4	43.10	0	0.00	42.90	4	4,563	0.09%
2019/12/02	1	42.65	0	0.00	42.65	1	4,603	0.02%
2019/11/29	2	44.15	0	0.00	43.75	2	4,658	0.04%
2019/11/28	10	44.35	0	0.00	44.80	10	4,686	0.21%
2019/11/27	0.1	43.95	0	0.00	43.95	0.1	4,687	0.00%
2019/11/20	1	43.30	25	42.95	43.15	-24	5,080	-0.47%
2019/11/18	3	44.40	3	44.20	44.30	0	5,226	0.00%
2019/11/14	5	41.53	0	0.00	41.65	5	5,387	0.09%
2019/11/11	21	42.47	1	42.25	42.10	20	5,660	0.35%
2019/11/08	0	0.00	13	44.00	43.85	-13	5,702	-0.23%
2019/11/07	11	43.85	13	43.95	44.45	-2	5,784	-0.03%
2019/11/06	0	0.00	3	42.50	42.50	-3	5,882	-0.05%
2019/10/31	1	43.40	0	0.00	43.25	1	6,445	0.02%
2019/10/30	1	43.15	0	0.00	43.15	1	6,554	0.02%
2019/10/23	0	0.00	1	42.50	42.50	-1	6,712	-0.01%
2019/10/22	1	43.15	1	43.60	42.75	0	6,735	0.00%
2019/10/21	0	0.00	20	42.28	42.55	-20	6,731	-0.30%
2019/10/18	1	42.85	0	0.00	42.85	1	6,792	0.01%
2019/10/16	2	41.25	2	40.80	41.80	0	6,818	0.00%
2019/10/15	2	40.60	2	40.60	40.60	0	6,821	0.00%
2019/10/14	0	0.00	5	38.80	39.30	-5	6,860	-0.07%
2019/10/09	0	0.00	2	39.00	38.85	-2	6,895	-0.03%
2019/10/08	11	41.27	1	41.50	41.05	10	6,871	0.15%
2019/10/04	5	40.25	10	41.20	40.30	-5	6,848	-0.07%
2019/10/03	5	42.05	0	0.00	41.95	5	6,802	0.07%
2019/10/02	5	42.08	0	0.00	42.40	5	6,962	0.07%
2019/10/01	0	0.00	6	42.40	42.20	-6	6,981	-0.09%
2019/09/27	0	0.00	32	41.92	42.05	-32	6,999	-0.46%
2019/09/26	0	0.00	1	44.15	43.85	-1	7,086	-0.01%
2019/09/25	1	43.65	0	0.00	43.60	1	7,157	0.01%
2019/09/23	2	44.20	0	0.00	44.30	2	7,290	0.03%
2019/09/20	0	0.00	1	43.70	43.85	-1	7,379	-0.01%
2019/09/18	5	43.30	0	0.00	43.40	5	7,383	0.07%
2019/09/16	5	44.75	0	0.00	44.85	5	7,215	0.07%
2019/09/12	10	47.22	2	46.80	46.70	8	7,126	0.11%
2019/09/11	5	47.31	0	0.00	47.15	5	7,212	0.07%
2019/09/10	3	46.20	3	46.50	46.85	0	7,338	0.00%
2019/09/09	15	46.68	5	47.48	46.70	10	7,411	0.13%
2019/09/05	0	0.00	14	51.74	51.40	-14	7,472	-0.19%
2019/09/03	1	50.40	0	0.00	50.50	1	7,592	0.01%
2019/08/30	2	50.30	0	0.00	50.30	2	7,796	0.03%
2019/08/28	3	50.40	0	0.00	50.60	3	7,921	0.04%
2019/08/27	4	51.80	0	0.00	51.00	4	7,869	0.05%
2019/08/26	4	51.70	0	0.00	51.30	4	7,858	0.05%
2019/08/23	12	53.95	0	0.00	53.60	12	7,771	0.15%
2019/08/21	2	54.35	0	0.00	54.20	2	7,650	0.03%
2019/08/20	1	55.30	15	55.51	55.00	-14	7,684	-0.18%
2019/08/19	13	55.82	5	55.06	55.20	8	7,690	0.10%
2019/08/16	2	53.65	0	0.00	53.20	2	7,605	0.03%
2019/08/15	1	53.70	0	0.00	53.90	1	7,544	0.01%
2019/08/14	0	0.00	2	55.40	54.60	-2	7,517	-0.03%
2019/08/13	2	53.85	1	53.80	53.10	1	7,466	0.01%
2019/08/12	3	54.53	1	55.00	54.40	2	7,543	0.03%
2019/08/08	3	54.73	9	55.50	56.50	-6	7,500	-0.08%
2019/08/07	0	0.00	2	53.70	52.80	-2	7,291	-0.03%
2019/08/06	1	53.80	0	0.00	53.80	1	7,271	0.01%
2019/08/02	5	53.34	9	53.27	52.70	-4	7,225	-0.06%
2019/08/01	0	0.00	4	52.50	53.00	-4	7,491	-0.05%
2019/07/31	0	0.00	2	51.50	51.60	-2	7,711	-0.03%
2019/07/30	6	50.97	0	0.00	51.50	6	7,891	0.08%
2019/07/29	0	0.00	1	49.55	50.50	-1	7,944	-0.01%
2019/07/26	0	0.00	5	49.60	49.60	-5	8,083	-0.06%
2019/07/24	5	49.40	5	49.60	49.40	0	8,324	0.00%
2019/07/22	0	0.00	1	50.90	50.70	-1	8,389	-0.01%
2019/07/19	4	49.65	0	0.00	49.50	4	8,400	0.05%
2019/07/18	5	49.10	0	0.00	49.00	5	8,547	0.06%
2019/07/16	12	51.20	0	0.00	50.70	12	8,540	0.14%
2019/07/12	1	51.20	4	51.70	51.50	-3	8,738	-0.03%
2019/07/11	4	49.90	0	0.00	50.70	4	8,819	0.05%
2019/07/10	0	0.00	5	50.90	50.20	-5	9,016	-0.06%
2019/07/09	1	49.85	0	0.00	49.85	1	9,495	0.01%
2019/07/08	0	0.00	3	50.90	50.60	-3	10,127	-0.03%
2019/07/05	4	52.30	0	0.00	51.70	4	10,138	0.04%
2019/07/04	2	52.10	2	52.40	52.10	0	10,181	0.00%
2019/07/03	2	52.25	4	52.55	51.70	-2	10,261	-0.02%
2019/07/02	13	55.03	3	54.60	54.30	10	10,153	0.10%
2019/07/01	3	55.13	1	55.30	55.50	2	10,229	0.02%
2019/06/28	0	0.00	2	54.20	54.60	-2	10,178	-0.02%
2019/06/27	7	54.76	0	0.00	53.70	7	10,264	0.07%
2019/06/26	0	0.00	4	53.85	54.00	-4	10,310	-0.04%
2019/06/25	4	54.33	9	53.70	54.10	-5	10,371	-0.05%
2019/06/21	0	0.00	12	54.75	53.10	-12	10,404	-0.12%
2019/06/20	10	54.50	1	53.70	54.30	9	10,366	0.09%
2019/06/19	0	0.00	1	53.70	53.40	-1	10,343	-0.01%
2019/06/18	1	53.40	20	52.30	53.40	-19	10,289	-0.18%
2019/06/17	3	52.70	5	52.92	52.70	-2	10,162	-0.02%
2019/06/14	3	55.23	1	54.90	55.00	2	10,109	0.02%
2019/06/13	4	55.10	3	55.43	54.90	1	10,050	0.01%
2019/06/11	1	53.60	2	53.65	53.10	-1	9,808	-0.01%
2019/06/06	3	52.33	3	52.33	52.70	0	9,728	0.00%
2019/06/05	4	49.34	1	50.20	51.70	3	9,543	0.03%
2019/05/29	0	0.00	2	47.70	47.50	-2	9,802	-0.02%
2019/05/27	6	45.29	3	45.50	45.60	3	9,886	0.03%
2019/05/24	0	0.00	1	46.05	45.95	-1	9,851	-0.01%
2019/05/23	6	46.69	5	47.49	46.25	1	9,818	0.01%
2019/05/20	15	48.16	15	48.52	48.75	0	10,042	0.00%
2019/05/17	1	50.10	2	49.73	49.55	-1	9,982	-0.01%
2019/05/16	7	52.10	4	52.60	51.70	3	9,904	0.03%
2019/05/15	2	51.60	1	51.40	51.60	1	9,874	0.01%
2019/05/14	108	49.41	0	0.00	50.80	108	9,929	1.09%	大買/鉅額交易
2019/05/13	1	50.30	6	50.07	50.00	-5	10,008	-0.05%
2019/05/10	2	50.48	2	50.68	50.00	0	10,404	0.00%
2019/05/09	23	51.73	45	51.57	50.50	-22	10,496	-0.21%
2019/05/08	38	54.58	23	53.30	55.00	15	10,425	0.14%
2019/05/07	14	52.64	8.5	51.95	53.70	5.5	10,216	0.05%
2019/05/06	4	51.53	3	51.40	50.00	1	10,111	0.01%
2019/05/03	7	51.41	8	51.50	51.70	-1	10,062	-0.01%
2019/05/02	2	50.80	2	50.65	50.70	0	10,037	0.00%
2019/04/30	1	50.90	22	50.79	51.20	-21	10,095	-0.21%
2019/04/29	0	0.00	8	48.10	49.25	-8	10,047	-0.08%
2019/04/26	3	49.00	0	0.00	48.50	3	10,085	0.03%
2019/04/25	3	48.25	2	48.50	49.10	1	10,291	0.01%
2019/04/24	11	49.95	2	49.00	49.00	9	10,513	0.09%
2019/04/23	12	50.18	5	50.02	50.70	7	10,808	0.06%
2019/04/22	2	50.05	2	49.78	49.70	0	11,100	0.00%
2019/04/19	4	50.20	4	50.33	50.40	0	11,010	0.00%
2019/04/18	5	50.64	2	50.60	50.00	3	10,844	0.03%
2019/04/17	3	50.83	3	51.43	52.00	0	10,676	0.00%
2019/04/16	10	50.93	17	51.04	50.70	-7	10,536	-0.07%
2019/04/15	0	0.00	5	50.20	51.00	-5	10,281	-0.05%
2019/04/12	17	48.67	24	49.15	46.45	-7	9,716	-0.07%
2019/04/11	26	46.13	4	46.28	46.95	22	9,029	0.24%
2019/04/09	1	45.45	0	0.00	45.45	1	8,873	0.01%
2019/04/08	0	0.00	2	45.38	45.10	-2	8,766	-0.02%
2019/04/03	5	45.11	2	45.08	44.70	3	8,714	0.03%
2019/04/02	2	43.85	209	43.87	43.85	-207	8,645	-2.39%	大賣/鉅額交易
2019/04/01	1	44.80	0	0.00	44.00	1	8,611	0.01%
2019/03/29	5	43.85	5	44.15	43.85	0	8,466	0.00%
2019/03/28	0	0.00	1	42.50	41.80	-1	8,339	-0.01%
2019/03/27	4	41.95	0	0.00	42.15	4	8,292	0.05%
2019/03/26	1	41.40	1	41.70	41.40	0	8,246	0.00%
2019/03/21	209	41.34	0	0.00	42.00	209	8,383	2.49%	大買/鉅額交易
2019/03/20	0	0.00	30	41.05	41.10	-30	8,350	-0.36%
2019/03/15	0	0.00	5	41.65	41.15	-5	8,266	-0.06%
2019/03/14	2	41.40	45	41.07	41.90	-43	8,256	-0.52%
2019/03/13	0	0.00	11	41.22	40.80	-11	8,263	-0.13%
2019/03/12	8	40.86	0	0.00	40.45	8	8,221	0.10%
2019/03/11	3	41.50	2	41.70	41.35	1	8,174	0.01%
2019/03/08	5	41.65	2	41.75	41.45	3	8,280	0.04%
2019/03/07	3	43.47	3	43.00	42.65	0	8,253	0.00%
2019/03/06	4	44.39	0	0.00	43.70	4	8,223	0.05%
2019/02/22	0	0.00	2	43.75	43.40	-2	8,166	-0.02%
2019/02/21	9	45.32	1	46.10	44.40	8	8,278	0.10%
2019/02/20	2	44.40	2	44.30	45.00	0	8,215	0.00%
2019/02/19	0	0.00	1	44.40	44.20	-1	8,137	-0.01%
2019/02/15	2	44.00	6	44.38	44.30	-4	8,216	-0.05%
2019/02/14	1	45.25	1	45.40	45.10	0	8,225	0.00%
2019/02/13	10	46.95	5	46.00	45.25	5	8,184	0.06%
2019/02/12	12	47.08	2	47.25	46.95	10	8,142	0.12%
2019/02/11	18	47.14	13	47.22	48.05	5	8,166	0.06%
2019/01/30	6	41.93	16	42.30	43.70	-10	7,777	-0.13%
2019/01/29	25	41.61	17	41.92	40.65	8	7,542	0.11%
2019/01/28	4	41.60	15	41.56	41.10	-11	7,297	-0.15%
2019/01/25	4	41.59	2	40.80	40.80	2	7,166	0.03%
2019/01/24	4	40.93	2	41.08	41.25	2	7,083	0.03%
2019/01/23	11	40.37	3	40.72	41.00	8	6,996	0.11%
2019/01/22	3	39.62	13	39.50	39.65	-10	6,839	-0.15%
2019/01/21	7	41.44	1	41.55	40.30	6	6,699	0.09%
2019/01/18	9	40.66	1	40.65	41.35	8	6,564	0.12%
2019/01/17	9	41.99	3	41.47	40.55	6	6,416	0.09%
2019/01/16	268	40.74	12	39.86	41.15	256	6,188	4.14%	大買/鉅額交易
2019/01/15	15	38.96	16	38.71	39.60	-1	5,890	-0.02%
2019/01/14	31	36.95	75	37.92	38.20	-44	5,445	-0.81%
2019/01/08	0	0.00	16	35.17	35.50	-16	5,156	-0.31%
2019/01/07	50	35.20	0	0.00	35.05	50	5,120	0.98%
2018/12/27	0	0.00	3	33.23	33.20	-3	5,340	-0.06%
2018/12/26	0	0.00	5	33.22	32.65	-5	5,456	-0.09%
2018/12/21	0	0.00	4	35.20	35.50	-4	5,693	-0.07%
2018/12/20	2	35.33	0	0.00	35.70	2	5,646	0.04%
2018/12/18	40	35.73	16	36.04	35.25	24	5,647	0.42%
2018/12/17	0	0.00	10	35.42	35.65	-10	5,602	-0.18%
2018/12/14	52	35.41	40	35.65	35.50	12	5,722	0.21%
2018/12/06	18	34.74	0	0.00	34.00	18	5,940	0.30%
2018/12/04	12	35.64	30	35.72	35.40	-18	6,055	-0.30%
2018/12/03	11	36.53	1	36.45	36.35	10	6,100	0.16%
2018/11/30	0	0.00	7	35.41	35.50	-7	6,288	-0.11%
2018/11/29	24	35.16	10	35.48	34.90	14	6,381	0.22%
2018/11/28	17	35.87	0	0.00	35.60	17	6,722	0.25%
2018/11/26	30	33.70	0	0.00	34.55	30	6,769	0.44%
2018/11/20	1	35.10	1	34.80	34.50	0	7,661	0.00%
2018/11/19	13	34.93	13	34.90	35.25	0	7,658	0.00%
2018/11/06	1	32.30	1	31.80	31.95	0	7,623	0.00%
2018/11/05	0	0.00	1	31.80	32.40	-1	7,638	-0.01%
2018/11/02	1	31.00	0	0.00	31.20	1	7,608	0.01%
2018/10/30	1	27.75	0	0.00	28.30	1	7,902	0.01%
2018/10/26	2	28.40	1	28.60	28.25	1	8,217	0.01%
2018/10/25	2	29.15	0	0.00	29.00	2	8,398	0.02%
2018/10/24	1	30.15	1	29.35	30.10	0	8,476	0.00%
2018/10/17	0	0.00	2	29.50	29.65	-2	9,724	-0.02%
2018/10/15	0	0.00	3	28.40	28.40	-3	9,824	-0.03%
2018/10/12	0	0.00	5	26.75	27.80	-5	9,868	-0.05%
2018/10/11	5	26.05	0	0.00	26.00	5	9,927	0.05%
2018/10/08	0	0.00	8	29.75	29.45	-8	10,380	-0.08%
2018/10/05	0	0.00	5	29.10	29.40	-5	10,806	-0.05%
2018/10/04	16	30.81	9	30.39	30.30	7	10,989	0.06%
2018/10/03	3	32.35	2	32.50	32.00	1	10,902	0.01%
2018/10/02	0	0.00	4	31.25	31.20	-4	10,818	-0.04%
2018/10/01	18	30.43	11	30.63	30.95	7	10,962	0.06%
2018/09/27	0	0.00	10	32.10	32.25	-10	10,989	-0.09%
2018/09/26	5	32.11	0	0.00	32.10	5	11,010	0.05%
2018/09/25	5	32.25	0	0.00	32.15	5	11,008	0.05%
2018/09/20	5	30.84	2	30.98	30.85	3	10,881	0.03%
2018/09/18	0	0.00	2	32.95	33.10	-2	10,631	-0.02%
2018/09/17	2	33.50	2	33.70	33.15	0	10,586	0.00%
2018/09/14	8	34.51	6	34.12	34.25	2	10,591	0.02%
2018/09/12	8	33.85	8	34.10	33.30	0	10,383	0.00%
2018/09/11	5	34.35	5	34.65	34.70	0	10,325	0.00%
2018/09/10	1	33.00	5	33.24	33.00	-4	10,218	-0.04%
2018/09/07	3	34.30	4	34.36	34.60	-1	10,088	-0.01%
2018/09/06	5	34.89	6	35.22	35.00	-1	10,124	-0.01%
2018/09/05	1	33.80	5	34.57	34.70	-4	9,826	-0.04%
2018/09/04	19	35.33	15	35.37	34.10	4	9,652	0.04%
2018/09/03	2	36.40	2	36.15	36.70	0	9,251	0.00%
2018/08/31	3	37.27	2	37.60	36.60	1	9,128	0.01%
2018/08/30	1	36.20	3	36.75	36.70	-2	8,975	-0.02%
2018/08/29	2	37.25	0	0.00	37.35	2	8,820	0.02%
2018/08/28	7	36.01	6	36.01	36.70	1	8,635	0.01%
2018/08/27	3	34.85	1	34.00	35.30	2	8,230	0.02%
2018/08/24	11	32.63	13	32.44	33.10	-2	7,915	-0.03%
2018/08/23	3	32.10	10	32.65	32.35	-7	7,920	-0.09%
2018/08/21	5	31.80	2	31.90	31.75	3	7,654	0.04%
2018/08/20	0	0.00	10	29.95	30.30	-10	7,477	-0.13%
2018/08/15	1	30.00	0	0.00	29.85	1	7,407	0.01%
2018/08/14	0	0.00	2	29.90	29.65	-2	7,324	-0.03%
2018/08/13	0	0.00	5	30.80	30.75	-5	7,189	-0.07%
2018/08/10	1	32.65	1	32.15	31.80	0	7,032	0.00%
2018/08/08	0	0.00	5	31.65	31.75	-5	6,907	-0.07%
2018/08/07	0	0.00	10	32.45	32.65	-10	6,787	-0.15%
2018/08/06	20	31.85	4	31.83	31.80	16	6,687	0.24%
2018/08/01	1	31.85	0	0.00	31.85	1	6,373	0.02%
2018/07/31	3	31.98	2	32.00	32.00	1	6,187	0.02%
2018/07/30	4	32.65	4	32.60	32.40	0	6,110	0.00%
2018/07/27	0	0.00	5	31.19	32.00	-5	5,970	-0.08%
2018/07/26	8	31.49	6	31.20	31.00	2	5,694	0.04%
2018/07/25	15	29.20	15	29.55	29.25	0	5,245	0.00%
2018/07/24	10	29.20	10	29.10	29.30	0	5,128	0.00%
2018/07/20	20	28.20	22	28.31	28.60	-2	4,759	-0.04%
2018/07/19	0	0.00	10	28.30	28.45	-10	4,688	-0.21%
2018/07/18	7	28.87	2	28.25	28.60	5	4,648	0.11%
2018/07/17	23	28.72	7	29.50	28.65	16	4,508	0.35%
2018/07/16	10	29.29	10	28.47	28.10	0	4,143	0.00%
2018/07/13	6	27.68	32.1	28.28	29.30	-26.1	3,897	-0.67%
2018/07/12	40	26.63	25.2	27.66	27.75	14.8	3,424	0.43%
2018/07/11	1	25.50	0	0.00	25.25	1	3,103	0.03%
2018/07/10	2	25.65	3	24.75	24.90	-1	3,074	-0.03%
2018/07/09	1	25.85	1	26.00	25.15	0	2,996	0.00%
2018/07/06	1	24.30	5	24.45	25.35	-4	2,827	-0.14%
2018/06/28	0	0.00	1	22.80	22.75	-1	2,461	-0.04%
2018/06/25	11	23.39	0	0.00	23.35	11	2,387	0.46%
2018/06/14	2	24.40	0	0.00	23.60	2	2,236	0.09%
2018/06/12	0	0.00	4	23.80	23.25	-4	2,014	-0.20%
2018/06/05	5	24.05	0	0.00	23.85	5	1,935	0.26%
2018/06/01	10	24.11	0	0.00	23.50	10	1,842	0.54%
2018/05/31	0	0.00	6	23.01	23.65	-6	1,706	-0.35%
2018/05/15	1	21.65	0	0.00	21.60	1	1,237	0.08%
2018/05/08	0	0.00	6	21.95	21.90	-6	981	-0.61%
2018/05/07	0	22.40	0	0.00	22.50	0	950	0.00%
2018/05/03	3	21.85	0	0.00	21.75	3	869	0.34%
2018/04/26	0	0.00	1	22.20	21.35	-1	770	-0.13%
2018/04/24	7	20.89	0	0.00	20.65	7	654	1.07%
2018/04/03	0	18.80	0	0.00	18.95	0	598	0.00%
2018/03/16	1	20.30	0	0.00	20.45	1	641	0.16%
2018/02/26	0	0.00	3	19.35	19.45	-3	553	-0.54%
2018/02/08	0	0.00	2	18.85	18.85	-2	609	-0.33%
2018/02/07	5	18.69	0	0.00	18.85	5	621	0.80%
2018/02/05	0	0.00	1	19.95	19.65	-1	666	-0.15%
2018/01/31	3	20.70	0	0.00	20.90	3	677	0.44%
2018/01/23	0	0.00	3	21.80	21.60	-3	757	-0.40%
2018/01/19	0	0.00	5	22.10	21.95	-5	758	-0.66%
2018/01/18	6	22.50	0	0.00	22.10	6	759	0.79%
2018/01/12	5	21.65	0	0.00	21.80	5	756	0.66%
2018/01/10	0	0.00	5	21.20	21.20	-5	759	-0.66%
2018/01/09	0	0.00	10	22.05	22.00	-10	746	-1.34%
2018/01/08	10	22.43	0	0.00	22.40	10	738	1.35%
2018/01/04	5	21.35	0	0.00	21.35	5	699	0.71%