泰鼎-KY (4927)-群益金鼎-基隆券商分點個股進出

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
40.90
漲跌
▼0.80
漲幅
-1.92%
成交量
576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-基隆券商分點個股進出

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-基隆券商分點個股進出
群益金鼎-基隆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
2024/05/03	0	0.00	20	42.60	42.20	-20	720	-2.78%
2024/03/27	0	40.95	0	0.00	40.60	0	552	0.00%
2024/03/08	0	0.00	1	43.75	42.35	-1	378	-0.26%
2024/03/07	1	45.15	0	45.00	43.60	1	358	0.27%
2024/03/06	0	43.75	0	0.00	43.75	0	336	0.01%
2023/09/18	56	58.40	0	0.00	58.00	56	1,194	4.69%
2023/09/06	20	57.05	0	0.00	57.00	20	1,200	1.67%
2023/09/05	0	0.00	1	60.00	60.10	-1	1,176	-0.08%
2023/09/04	0	0.00	1	59.40	58.80	-1	1,174	-0.09%
2023/08/17	1	51.90	0	0.00	52.80	1	1,397	0.07%
2023/08/10	1	61.90	2	62.05	61.60	-1	1,478	-0.07%
2023/08/07	3	61.60	0	0.00	61.00	3	1,463	0.21%
2023/08/04	1	57.20	0	0.00	57.70	1	1,453	0.07%
2023/08/02	2	58.40	0	0.00	58.20	2	1,450	0.14%
2023/07/04	1	70.20	1	70.10	70.20	0	1,531	0.00%
2023/07/03	0	0.00	3	63.90	65.10	-3	1,416	-0.21%
2023/06/14	1	63.00	0	0.00	62.20	1	1,365	0.07%
2023/06/05	0	0.00	3	63.37	63.80	-3	1,275	-0.24%
2023/06/02	1	62.10	0	0.00	61.70	1	1,245	0.08%
2023/06/01	20	62.48	0	0.00	62.20	20	1,257	1.59%
2023/05/31	357	62.92	0	0.00	63.00	357	1,256	28.42%	大買/鉅額交易
2023/05/30	166	61.70	0	0.00	61.80	166	1,214	13.67%	大買/鉅額交易
2023/05/29	24	60.92	0	0.00	60.80	24	1,232	1.95%
2023/05/22	0	0.00	15	61.40	61.50	-15	1,318	-1.14%
2023/05/04	0	0.00	6	54.50	54.40	-6	1,241	-0.48%
2023/04/17	0	0.00	1	61.20	61.40	-1	1,171	-0.09%
2023/04/14	1	62.00	0	0.00	61.70	1	1,163	0.09%
2023/04/13	6	61.73	4	63.10	61.50	2	1,151	0.17%
2023/04/12	4	62.90	2	62.10	63.60	2	1,060	0.19%
2023/04/11	15	61.43	0	0.00	62.10	15	976	1.54%
2023/04/07	2	60.10	0	0.00	59.80	2	893	0.22%
2023/03/31	0	0.00	6	59.10	59.20	-6	868	-0.69%
2023/03/30	3	59.00	0	0.00	59.20	3	867	0.35%
2023/03/16	3	55.87	0	0.00	56.00	3	932	0.32%
2023/02/22	2	62.20	2	62.60	62.30	0	1,384	0.00%
2023/02/21	2	64.00	0	0.00	64.50	2	1,383	0.14%
2023/02/20	2	64.60	0	0.00	64.90	2	1,384	0.14%
2022/11/30	0	0.00	1	59.80	59.90	-1	2,559	-0.04%
2022/11/28	2	59.70	1	60.00	59.30	1	2,579	0.04%
2022/11/24	1	58.40	1	58.30	58.40	0	2,494	0.00%
2022/11/15	0	0.00	1	54.70	54.80	-1	2,672	-0.04%
2022/11/11	1	53.20	4	55.55	53.10	-3	2,889	-0.10%
2022/11/04	1	53.10	1	53.50	53.50	0	2,589	0.00%
2022/10/31	0	0.00	15	49.44	49.40	-15	2,456	-0.61%
2022/10/27	0	0.00	5	49.35	49.35	-5	2,476	-0.20%
2022/10/26	0	0.00	4	49.00	48.20	-4	2,471	-0.16%
2022/10/25	2	50.30	0	0.00	50.00	2	2,459	0.08%
2022/10/21	0	0.00	5	50.40	50.30	-5	2,409	-0.21%
2022/10/20	15	50.27	0	0.00	50.30	15	2,390	0.63%
2022/10/19	20	52.94	7	52.70	51.60	13	2,364	0.55%
2022/09/28	2	50.65	4	51.85	49.50	-2	2,208	-0.09%
2022/09/27	4	53.20	0	0.00	53.60	4	2,273	0.18%
2022/09/23	1	54.60	1	54.40	54.60	0	2,271	0.00%
2022/09/16	0	0.00	2	60.10	58.90	-2	2,240	-0.09%
2022/09/15	1	60.30	0	0.00	60.30	1	2,236	0.04%
2022/09/07	0	0.00	2	56.80	56.60	-2	2,244	-0.09%
2022/09/06	5	60.04	1	58.00	58.10	4	2,278	0.18%
2022/09/02	1	61.30	1	61.00	60.90	0	2,251	0.00%
2022/09/01	0	0.00	2	60.70	60.50	-2	2,218	-0.09%
2022/08/31	0	0.00	1	61.10	61.80	-1	2,218	-0.05%
2022/08/30	2	61.20	4	61.45	61.10	-2	2,198	-0.09%
2022/08/29	2	58.75	0	0.00	59.20	2	2,140	0.09%
2022/08/26	2	59.60	1	60.90	60.60	1	2,130	0.05%
2022/08/24	3	59.70	0	0.00	58.90	3	2,111	0.14%
2022/08/23	7	60.70	9	60.84	60.90	-2	2,081	-0.10%
2022/08/22	0	0.00	1	63.40	62.80	-1	2,037	-0.05%
2022/08/19	3	59.93	1	61.70	62.30	2	1,915	0.10%
2022/08/18	1	61.00	9	60.71	61.90	-8	1,693	-0.47%
2022/08/16	1	57.10	0	0.00	56.80	1	1,730	0.06%
2022/08/15	8	58.45	0	0.00	58.20	8	1,729	0.46%
2022/07/05	0	0.00	2	64.30	64.70	-2	2,343	-0.09%
2022/07/04	2	66.40	0	0.00	66.40	2	2,278	0.09%
2022/06/29	0	0.00	1	72.30	72.10	-1	2,376	-0.04%
2022/06/13	0	0.00	2	79.10	79.70	-2	3,072	-0.07%
2022/06/08	0	0.00	2	85.50	85.50	-2	3,016	-0.07%
2022/06/07	6	87.62	2	86.50	86.40	4	3,054	0.13%
2022/06/02	2	89.95	4	87.93	88.10	-2	3,112	-0.06%
2022/06/01	2	89.80	2	91.20	89.80	0	3,228	0.00%
2022/05/31	2	90.60	0	0.00	91.20	2	3,297	0.06%
2022/05/06	1	99.80	0	0.00	99.70	1	4,134	0.02%
2022/05/05	0	0.00	1	104.00	104.00	-1	4,176	-0.02%
2022/04/26	1	92.60	1	94.40	94.30	0	4,393	0.00%
2022/04/25	1	93.40	1	92.70	94.80	0	4,461	0.00%
2022/04/22	1	95.80	0	0.00	94.50	1	4,492	0.02%
2022/04/18	0	0.00	1	100.00	99.60	-1	4,803	-0.02%
2022/04/15	0	0.00	1	103.00	99.40	-1	4,935	-0.02%
2022/04/14	2	103.50	2	103.50	103.50	0	5,053	0.00%
2022/04/12	1	102.00	0	0.00	102.00	1	5,471	0.02%
2022/04/11	0	0.00	2	99.05	98.80	-2	5,549	-0.04%
2022/04/08	1	101.00	0	0.00	101.00	1	5,619	0.02%
2022/04/07	1	103.00	0	0.00	102.00	1	5,729	0.02%
2022/04/06	0	0.00	3	102.50	103.00	-3	5,870	-0.05%
2022/04/01	1	104.50	0	0.00	103.50	1	5,968	0.02%
2022/03/31	24	107.00	29	106.57	106.00	-5	6,026	-0.08%
2022/03/30	6	107.08	1	105.00	105.50	5	6,178	0.08%
2022/03/29	1	106.00	1	104.50	105.50	0	6,384	0.00%
2022/03/28	1	103.50	5	104.50	105.50	-4	6,557	-0.06%
2022/03/25	4	105.13	2	108.00	104.50	2	6,734	0.03%
2022/03/24	5	103.50	0	0.00	107.50	5	6,998	0.07%
2022/03/23	0	0.00	2	102.75	102.50	-2	7,083	-0.03%
2022/03/22	2	99.40	17	100.00	102.50	-15	7,145	-0.21%
2022/03/21	0	0.00	1	97.90	97.50	-1	7,026	-0.01%
2022/03/17	1	91.10	1	92.30	93.70	0	7,026	0.00%
2022/03/08	0	0.00	1	91.00	89.60	-1	7,673	-0.01%
2022/03/07	5	90.16	2	90.80	90.80	3	7,944	0.04%
2022/03/04	5	93.70	0	0.00	92.30	5	8,202	0.06%
2022/03/03	3	96.33	2	97.45	96.00	1	8,209	0.01%
2022/03/02	2	98.65	0	0.00	98.60	2	8,153	0.02%
2022/02/24	1	99.10	0	0.00	100.50	1	8,294	0.01%
2022/02/23	1	104.00	1	104.00	104.00	0	8,512	0.00%
2022/02/17	2	104.00	2	106.50	104.00	0	8,972	0.00%
2022/02/16	2	106.00	2	106.50	105.50	0	9,115	0.00%
2022/02/15	0	0.00	1	102.50	102.00	-1	9,329	-0.01%
2022/02/14	3	102.33	2	107.00	102.00	1	9,571	0.01%
2022/02/11	0	0.00	1	107.00	107.00	-1	9,870	-0.01%
2022/02/10	0	0.00	10.2	104.50	104.50	-10.2	10,054	-0.10%
2022/02/09	13	106.27	3	104.67	105.50	10	10,128	0.10%
2022/02/08	9.2	109.38	6	111.83	105.50	3.2	10,138	0.03%
2022/02/07	0	0.00	209	114.48	117.00	-209	10,163	-2.06%	大賣/鉅額交易
2022/01/26	0	0.00	54	115.89	113.50	-54	10,170	-0.53%
2022/01/25	55	115.35	2	116.50	115.00	53	10,232	0.52%
2022/01/21	6	120.17	24	124.23	121.00	-18	10,262	-0.18%
2022/01/20	76	124.59	76	125.04	125.50	0	10,259	0.00%
2022/01/18	1	127.50	0	0.00	123.00	1	10,409	0.01%
2022/01/17	7	123.36	7	123.43	127.50	0	10,437	0.00%
2022/01/14	1	119.50	1	122.00	126.00	0	10,538	0.00%
2022/01/13	11	123.45	11	123.05	122.50	0	10,540	0.00%
2022/01/12	2	124.50	1	124.00	126.50	1	10,553	0.01%
2022/01/11	3	129.67	2	130.00	129.00	1	10,539	0.01%
2022/01/10	1	131.50	22	132.23	129.00	-21	10,515	-0.20%
2022/01/07	6	131.83	7	132.57	125.00	-1	10,675	-0.01%
2022/01/06	3	132.83	4	133.75	137.00	-1	10,737	-0.01%
2022/01/05	8	131.69	25	134.06	128.50	-17	10,568	-0.16%
2022/01/04	3	131.67	3	133.00	132.50	0	10,402	0.00%
2022/01/03	13	131.85	3	132.83	134.50	10	10,361	0.10%
2021/12/30	8	131.44	17	130.53	130.50	-9	10,330	-0.09%
2021/12/29	4	126.63	15	124.87	129.00	-11	10,231	-0.11%
2021/12/28	11	125.36	8	125.63	127.00	3	10,118	0.03%
2021/12/27	6	119.67	6	120.25	124.00	0	10,047	0.00%
2021/12/24	21	123.74	14	122.18	123.00	7	10,005	0.07%
2021/12/23	30	123.07	71	124.68	129.00	-41	9,825	-0.42%
2021/12/22	2	114.50	0	0.00	117.50	2	9,611	0.02%
2021/12/21	21	115.40	53	115.25	118.00	-32	9,542	-0.34%
2021/12/20	20	113.88	41	112.65	114.00	-21	9,781	-0.21%
2021/12/17	12	103.74	12	106.71	108.00	0	9,552	0.00%
2021/12/16	20	98.93	14	99.07	102.50	6	9,333	0.06%
2021/12/15	1	96.10	1	96.00	96.00	0	9,206	0.00%
2021/12/14	0	0.00	5	95.50	94.20	-5	9,242	-0.05%
2021/12/13	0	0.00	5	96.18	95.20	-5	9,303	-0.05%
2021/12/10	10	95.40	1	93.50	95.10	9	9,540	0.09%
2021/12/09	12	97.54	0	0.00	95.00	12	9,626	0.12%
2021/12/08	0	0.00	1	95.10	95.40	-1	9,715	-0.01%
2021/12/07	1	93.60	0	0.00	93.60	1	10,136	0.01%
2021/12/06	20	96.20	0	0.00	95.60	20	10,457	0.19%
2021/12/03	28	95.82	3	96.17	96.30	25	10,554	0.24%
2021/12/02	244	100.70	9	96.56	98.30	235	10,616	2.21%	大買/鉅額交易
2021/12/01	66	103.63	10	105.65	103.00	56	10,358	0.54%
2021/11/30	25	111.66	21	110.57	114.00	4	10,353	0.04%
2021/11/25	1	101.50	1	100.00	100.00	0	10,365	0.00%
2021/11/24	0	0.00	2	100.50	101.50	-2	10,336	-0.02%
2021/11/23	6	100.63	2	99.45	99.00	4	10,249	0.04%
2021/11/22	5	106.10	5	104.10	102.50	0	10,121	0.00%
2021/11/19	4	105.75	3	106.67	103.00	1	9,883	0.01%
2021/11/18	2	103.75	1	103.00	103.00	1	9,661	0.01%
2021/11/17	0	0.00	2	100.75	103.00	-2	9,585	-0.02%
2021/11/16	2	99.70	3	100.27	100.50	-1	9,481	-0.01%
2021/11/15	8	103.38	9	104.39	103.50	-1	9,310	-0.01%
2021/11/12	11	100.52	15	99.89	98.90	-4	9,148	-0.04%
2021/11/11	5	97.38	137	95.90	101.50	-132	8,880	-1.49%	大賣/鉅額交易
2021/11/10	16	92.66	55	93.49	92.30	-39	8,609	-0.45%
2021/11/09	4	93.43	266	90.16	93.60	-262	8,228	-3.18%	大賣/鉅額交易
2021/11/08	2	85.45	21	85.77	85.10	-19	7,972	-0.24%
2021/11/05	53	82.19	74	84.32	85.00	-21	7,842	-0.27%
2021/11/04	15	83.23	46	84.07	84.80	-31	7,630	-0.41%
2021/11/03	4	79.75	2	79.90	79.90	2	7,371	0.03%
2021/11/02	500	77.31	0	0.00	76.30	500	7,284	6.86%	大買/鉅額交易
2021/11/01	2	80.00	7	77.74	80.00	-5	7,196	-0.07%
2021/10/29	5	75.50	0	0.00	78.00	5	7,122	0.07%
2021/10/27	0	0.00	2	75.50	75.60	-2	7,006	-0.03%
2021/10/25	0	0.00	1	78.40	77.50	-1	6,781	-0.01%
2021/10/22	2	79.25	1	79.00	80.80	1	6,653	0.02%
2021/10/21	4	79.25	5	79.26	78.20	-1	6,455	-0.02%
2021/10/20	6	79.05	4	79.03	77.90	2	6,355	0.03%
2021/10/19	2	78.50	5	78.08	78.50	-3	6,208	-0.05%
2021/10/15	5	74.44	55	75.50	76.00	-50	6,050	-0.83%
2021/10/14	51	74.37	1	73.90	73.90	50	5,766	0.87%
2021/10/12	1	72.00	0	0.00	72.00	1	5,590	0.02%
2021/10/07	0	0.00	18	70.80	70.80	-18	5,641	-0.32%
2021/10/04	2	66.70	0	0.00	65.00	2	5,466	0.04%
2021/10/01	2	66.45	1	65.80	65.10	1	5,413	0.02%
2021/09/30	5	68.30	0	0.00	68.00	5	5,326	0.09%
2021/09/29	11	70.28	0	0.00	69.50	11	5,269	0.21%
2021/09/28	0	0.00	59	73.84	72.60	-59	5,202	-1.13%
2021/09/27	61	74.70	8	74.13	73.10	53	5,041	1.05%
2021/09/24	4	70.63	2	71.00	71.30	2	4,553	0.04%
2021/09/22	6	68.87	0	0.00	68.30	6	4,354	0.14%
2021/09/15	1	68.50	2	67.15	68.90	-1	4,143	-0.02%
2021/09/13	1	73.00	2	72.50	73.00	-1	3,808	-0.03%
2021/09/10	17	72.23	14	72.00	73.10	3	3,676	0.08%
2021/09/07	3	67.87	9	68.38	69.90	-6	2,656	-0.23%
2021/09/06	6	67.85	0	0.00	68.40	6	2,407	0.25%
2021/09/03	9	69.76	9	69.99	70.50	0	2,298	0.00%
2021/09/02	5	68.14	5	67.16	68.60	0	1,979	0.00%
2021/08/25	0	0.00	2	60.70	60.70	-2	1,433	-0.14%
2021/07/30	2	58.30	0	0.00	57.70	2	1,955	0.10%
2021/06/23	0	0.00	2	60.10	60.30	-2	2,233	-0.09%
2021/05/18	2	47.40	0	0.00	48.10	2	2,595	0.08%
2021/05/12	2	55.85	7	58.93	55.20	-5	2,437	-0.21%
2021/05/11	2	62.00	0	0.00	61.30	2	2,407	0.08%
2021/05/10	1	68.20	0	0.00	68.10	1	2,333	0.04%
2021/05/07	3	68.50	0	0.00	68.80	3	2,344	0.13%
2021/05/04	0	0.00	5	65.30	65.80	-5	2,472	-0.20%
2021/04/29	0	0.00	1	66.90	66.80	-1	2,494	-0.04%
2021/04/27	1	67.50	0	0.00	67.50	1	2,459	0.04%
2021/04/19	0	0.00	2	67.00	67.20	-2	2,565	-0.08%
2021/04/16	3	65.90	3	64.50	65.90	0	2,547	0.00%
2021/04/15	3	63.20	3	63.90	64.00	0	2,554	0.00%
2021/04/14	3	62.87	0	0.00	62.00	3	2,567	0.12%
2021/04/13	6	65.70	0	0.00	64.30	6	2,516	0.24%
2021/04/09	2	66.50	0	0.00	66.50	2	2,482	0.08%
2021/04/06	3	66.80	3	67.80	66.80	0	2,449	0.00%
2021/03/19	0	68.40	0	0.00	67.40	0	2,732	0.00%
2021/03/09	0	0.00	10	67.10	67.00	-10	2,885	-0.35%
2021/03/05	0	0.00	10	68.20	68.60	-10	2,898	-0.35%
2021/03/04	5	69.10	0	0.00	68.20	5	2,914	0.17%
2021/03/02	0	0.00	1	72.30	71.00	-1	2,890	-0.03%
2021/02/24	0	0.00	10	70.65	70.30	-10	2,864	-0.35%
2021/02/18	11	71.40	0	0.00	71.20	11	2,978	0.37%
2021/01/28	6	70.82	6	70.05	70.20	0	3,078	0.00%
2021/01/26	3	68.60	3	69.30	68.60	0	2,911	0.00%
2021/01/25	10	69.10	0	0.00	69.00	10	2,864	0.35%
2021/01/18	20	67.00	0	0.00	68.40	20	2,847	0.70%
2021/01/15	10	69.45	0	0.00	68.90	10	2,838	0.35%
2021/01/14	1	69.40	1	69.50	70.90	0	2,786	0.00%
2021/01/13	25	66.99	45	67.56	68.10	-20	2,736	-0.73%
2021/01/12	30	66.40	30	66.70	66.70	0	2,719	0.00%
2020/12/29	0	0.00	172	68.80	68.60	-172	2,624	-6.55%	大賣/鉅額交易
2020/12/28	152	68.14	0	0.00	67.90	152	2,615	5.81%	大買/鉅額交易
2020/12/25	60	68.87	40	68.74	68.80	20	2,581	0.77%
2020/12/24	0	0.00	50	70.30	70.20	-50	2,571	-1.94%
2020/12/21	30	68.77	0	0.00	68.30	30	2,515	1.19%
2020/12/18	20	70.45	0	0.00	70.50	20	2,586	0.77%
2020/12/03	0	0.00	25	81.80	81.80	-25	2,879	-0.87%
2020/11/27	1	84.70	1	85.40	83.40	0	2,869	0.00%
2020/11/26	0	0.00	0.5	83.00	84.10	-0.5	2,840	-0.02%
2020/11/19	0	0.00	70	83.00	82.40	-70	2,877	-2.43%
2020/11/18	0	0.00	3	81.90	82.40	-3	2,826	-0.11%
2020/11/17	1	80.80	41	81.89	81.60	-40	2,822	-1.42%
2020/11/16	14	81.59	6	81.73	81.80	8	2,855	0.28%
2020/11/13	0	0.00	1	78.80	78.70	-1	2,823	-0.04%
2020/11/11	1	79.70	17	79.26	79.70	-16	2,871	-0.56%
2020/11/09	9	78.71	0	0.00	78.50	9	2,982	0.30%
2020/11/06	10	78.55	9	78.40	78.50	1	3,079	0.03%
2020/11/05	5	76.00	0	0.00	76.00	5	3,050	0.16%
2020/10/27	0	0.00	5	73.90	74.30	-5	3,751	-0.13%
2020/10/21	0	0.00	30	73.40	72.90	-30	4,023	-0.75%
2020/10/19	0	0.00	5	70.72	71.00	-5	4,236	-0.12%
2020/10/12	3	72.50	0	0.00	72.00	3	4,540	0.07%
2020/10/08	2	72.50	0	0.00	73.00	2	4,563	0.04%
2020/10/06	30	71.60	0	0.00	71.70	30	4,641	0.65%
2020/09/22	0	0.00	3	77.90	78.30	-3	5,668	-0.05%
2020/09/21	0	0.00	2	78.10	78.30	-2	5,672	-0.04%
2020/09/17	0	0.00	2	77.80	78.10	-2	5,617	-0.04%
2020/09/16	3	77.63	3	77.80	78.00	0	5,632	0.00%
2020/09/15	4	75.18	5	75.60	77.10	-1	5,684	-0.02%
2020/09/14	8	73.89	1	74.50	74.20	7	5,814	0.12%
2020/09/11	3	70.20	0	0.00	71.00	3	5,733	0.05%
2020/09/10	12	70.87	0	0.00	70.70	12	5,824	0.21%
2020/09/08	0	0.00	1	71.60	71.40	-1	6,064	-0.02%
2020/09/03	1	71.20	6	71.63	71.10	-5	6,194	-0.08%
2020/09/02	0	0.00	4	71.00	70.80	-4	6,193	-0.06%
2020/09/01	11	70.87	0	0.00	71.00	11	6,217	0.18%
2020/08/26	30	71.00	0	0.00	71.10	30	6,367	0.47%
2020/08/20	6	73.70	12	69.75	70.50	-6	6,500	-0.09%
2020/08/19	3	73.87	0	0.00	73.50	3	6,602	0.05%
2020/08/18	29	75.61	27	75.24	75.20	2	6,665	0.03%
2020/08/17	10	75.87	0	0.00	76.20	10	6,804	0.15%
2020/08/14	0	0.00	15	76.08	76.90	-15	7,144	-0.21%
2020/08/12	9	73.61	4	73.00	73.20	5	7,304	0.07%
2020/08/11	0	0.00	5	75.10	75.80	-5	7,256	-0.07%
2020/08/10	9.5	75.40	2	75.70	74.40	7.5	7,261	0.10%
2020/08/07	29	77.02	35	77.27	76.30	-6	7,369	-0.08%
2020/08/06	87	81.04	37	80.05	79.60	50	7,356	0.68%
2020/08/05	3	79.70	43	82.18	83.10	-40	7,623	-0.52%
2020/08/03	11	74.75	3	76.40	73.70	8	7,519	0.11%
2020/07/31	1	80.20	2	80.80	80.40	-1	7,730	-0.01%
2020/07/30	2	80.50	0	0.00	79.60	2	8,002	0.02%
2020/07/29	10	80.50	0	0.00	80.10	10	8,006	0.12%
2020/07/27	71	80.32	61	81.60	80.00	10	7,992	0.13%
2020/07/24	18	82.41	0	0.00	80.80	18	8,093	0.22%
2020/07/23	43	81.47	50	81.91	83.10	-7	8,153	-0.09%
2020/07/22	55	81.74	102	82.09	82.40	-47	8,100	-0.58%	大賣/
2020/07/21	68	80.46	36	81.17	81.80	32	8,102	0.39%
2020/07/17	38	80.06	2	79.90	78.90	36	8,302	0.43%
2020/07/16	3	79.83	7	79.90	79.60	-4	8,376	-0.05%
2020/07/15	7	78.20	53	78.98	78.00	-46	8,442	-0.54%
2020/07/14	4	78.10	0	0.00	78.70	4	8,504	0.05%
2020/07/13	0	0.00	1	79.00	77.70	-1	8,523	-0.01%
2020/07/10	5	78.70	10	78.52	77.70	-5	8,572	-0.06%
2020/07/09	7	81.60	8	82.46	81.10	-1	8,601	-0.01%
2020/07/08	17	80.19	17	80.71	81.60	0	8,613	0.00%
2020/07/07	19	79.84	28	79.99	79.80	-9	8,630	-0.10%
2020/07/06	18	79.52	18	79.86	78.90	0	8,763	0.00%
2020/07/03	12	78.92	5	80.30	78.00	7	8,994	0.08%
2020/07/02	23	75.36	2	77.50	79.40	21	8,939	0.23%
2020/07/01	0	0.00	7	72.30	72.20	-7	8,738	-0.08%
2020/06/30	2	68.90	0	0.00	69.10	2	8,712	0.02%
2020/06/24	1	70.50	0	0.00	70.80	1	8,718	0.01%
2020/06/23	2	71.30	0	0.00	70.60	2	8,835	0.02%
2020/06/22	44	72.41	1	73.70	72.30	43	8,839	0.49%
2020/06/19	4	72.80	16	72.81	73.60	-12	8,860	-0.14%
2020/06/18	10	69.40	0	0.00	69.40	10	8,725	0.11%
2020/06/17	6	68.98	7	69.86	69.00	-1	8,838	-0.01%
2020/06/16	13	69.92	1	69.90	70.60	12	8,860	0.14%
2020/06/12	1	67.10	0	0.00	67.60	1	9,014	0.01%
2020/06/11	1	65.20	0	0.00	65.20	1	9,095	0.01%
2020/06/09	3	66.80	0	0.00	66.20	3	9,234	0.03%
2020/06/05	1	67.10	0	0.00	67.30	1	9,400	0.01%
2020/06/04	1	69.80	0	0.00	69.80	1	9,466	0.01%
2020/05/28	1	68.70	5	67.92	68.10	-4	10,032	-0.04%
2020/05/27	5	68.02	4	67.70	68.10	1	10,091	0.01%
2020/05/26	1	69.40	0	0.00	68.20	1	10,310	0.01%
2020/05/25	3	72.23	2	70.50	72.50	1	10,445	0.01%
2020/05/22	4	69.70	3	72.00	69.70	1	10,475	0.01%
2020/05/21	7	70.76	6	70.75	71.50	1	10,464	0.01%
2020/05/20	1	63.00	1	63.30	65.00	0	10,220	0.00%
2020/05/19	2	63.10	2	63.40	62.90	0	10,586	0.00%
2020/05/15	2	61.00	1	61.70	60.80	1	10,820	0.01%
2020/05/14	2	62.75	3	62.70	60.60	-1	11,202	-0.01%
2020/05/13	7	61.97	7	62.47	61.90	0	11,770	0.00%
2020/05/12	4	63.08	8	63.45	62.10	-4	12,247	-0.03%
2020/05/11	0	0.00	1	60.40	61.40	-1	12,047	-0.01%
2020/05/08	9	60.23	12	60.37	60.20	-3	12,006	-0.02%
2020/05/07	9	60.68	14	60.86	60.10	-5	12,034	-0.04%
2020/05/06	6	58.57	7	58.74	58.60	-1	11,835	-0.01%
2020/05/05	8	55.88	0	0.00	55.60	8	11,633	0.07%
2020/05/04	4	55.78	4	55.70	55.10	0	11,850	0.00%
2020/04/30	0	0.00	11	55.88	56.30	-11	11,923	-0.09%
2020/04/29	0	0.00	17	56.37	56.30	-17	12,041	-0.14%
2020/04/28	17	56.31	7	56.60	57.20	10	12,202	0.08%
2020/04/24	0	0.00	8	53.98	54.00	-8	12,214	-0.07%
2020/04/23	3	56.10	3	56.47	54.60	0	12,367	0.00%
2020/04/22	17	55.24	37	55.12	55.90	-20	12,442	-0.16%
2020/04/21	140	55.08	115	54.31	54.00	25	12,394	0.20%	大買/大賣/
2020/04/20	5	53.10	11	53.40	53.40	-6	12,231	-0.05%
2020/04/17	0	0.00	1	52.00	52.00	-1	12,138	-0.01%
2020/04/16	1	52.40	1	52.60	53.40	0	12,063	0.00%
2020/04/15	13	53.92	0	0.00	53.00	13	12,025	0.11%
2020/04/14	11	53.78	5	53.00	54.00	6	11,926	0.05%
2020/04/13	0	0.00	138	53.52	53.10	-138	11,862	-1.16%	大賣/鉅額交易
2020/04/10	0	0.00	6	52.80	52.50	-6	11,721	-0.05%
2020/04/09	160	53.33	5	53.22	52.80	155	11,677	1.33%	大買/鉅額交易
2020/04/08	6	51.90	6	49.97	51.80	0	11,479	0.00%
2020/04/01	0	0.00	4	46.05	45.50	-4	10,811	-0.04%
2020/03/30	3	47.22	1	48.10	48.70	2	10,818	0.02%
2020/03/27	1	52.30	0	0.00	48.40	1	10,907	0.01%
2020/03/25	1	53.20	2	53.70	51.40	-1	10,937	-0.01%
2020/03/24	0	0.00	3	53.10	52.50	-3	10,937	-0.03%
2020/03/23	4	52.35	0	0.00	51.00	4	10,976	0.04%
2020/03/20	0	0.00	5	50.86	51.40	-5	10,835	-0.05%
2020/03/19	3	48.60	0	0.00	47.20	3	10,721	0.03%
2020/03/18	15	51.22	15	51.60	50.50	0	10,591	0.00%
2020/03/17	4	48.18	3	47.90	49.15	1	10,397	0.01%
2020/03/16	2	50.20	2	48.75	46.55	0	10,242	0.00%
2020/03/13	0	0.00	57	46.64	49.45	-57	10,142	-0.56%
2020/03/10	1	54.30	1	55.00	55.20	0	9,869	0.00%
2020/03/09	2	57.60	2	55.10	55.00	0	9,664	0.00%
2020/03/06	0	0.00	20	58.00	57.60	-20	9,457	-0.21%
2020/03/05	0	0.00	2	57.00	56.90	-2	9,328	-0.02%
2020/03/04	0	0.00	2	57.00	56.70	-2	9,246	-0.02%
2020/03/03	39	58.16	38	58.39	57.90	1	9,238	0.01%
2020/03/02	7	55.47	7	55.79	56.00	0	9,054	0.00%
2020/02/27	11	56.98	11	57.83	55.40	0	8,973	0.00%
2020/02/26	7	57.37	27	57.82	57.10	-20	8,663	-0.23%
2020/02/25	1	55.80	1	56.60	55.90	0	8,348	0.00%
2020/02/24	0	0.00	1	56.70	55.70	-1	8,210	-0.01%
2020/02/21	0	0.00	1	54.60	55.50	-1	8,069	-0.01%
2020/02/20	16	55.93	13	56.15	55.50	3	7,975	0.04%
2020/02/19	8	57.68	9	57.73	58.20	-1	7,523	-0.01%
2020/02/18	64	57.28	25	57.59	57.20	39	7,427	0.53%
2020/02/17	18	60.85	30	61.26	59.70	-12	7,168	-0.17%
2020/02/14	44	58.42	78	58.15	60.30	-34	6,726	-0.51%
2020/02/13	16	54.82	35	55.15	54.90	-19	6,002	-0.32%
2020/02/12	17	52.90	56	53.32	52.40	-39	5,496	-0.71%
2020/02/11	4	52.03	4	52.20	52.00	0	5,386	0.00%
2020/02/10	2	51.95	2	52.40	51.30	0	5,538	0.00%
2020/02/07	1	52.00	0	0.00	52.00	1	5,440	0.02%
2020/02/06	3	53.60	3	53.50	53.60	0	5,321	0.00%
2020/02/05	0	0.00	1	53.00	52.60	-1	5,214	-0.02%
2020/02/04	23	51.29	40	52.23	51.70	-17	4,944	-0.34%
2020/02/03	85	52.47	5	52.18	52.70	80	4,849	1.65%
2020/01/31	80	53.05	0	0.00	53.30	80	4,686	1.71%
2020/01/17	2	50.40	22	50.46	50.30	-20	4,153	-0.48%
2020/01/16	0	0.00	25	49.19	49.20	-25	3,998	-0.63%
2020/01/15	0	0.00	26	47.79	47.20	-26	3,778	-0.69%
2020/01/07	40	44.75	0	0.00	44.70	40	3,949	1.01%
2020/01/02	0	0.00	3	47.10	47.25	-3	4,108	-0.07%
2019/12/31	1	46.00	0	0.00	46.00	1	4,206	0.02%
2019/12/30	4	46.51	2	46.05	46.05	2	4,311	0.05%
2019/12/27	1	46.70	2	46.85	46.85	-1	4,271	-0.02%
2019/12/26	64	46.21	2	46.05	46.05	62	4,260	1.46%
2019/12/24	3	47.03	3	47.73	47.70	0	4,240	0.00%
2019/12/23	0	0.00	10	46.95	47.60	-10	4,127	-0.24%
2019/12/19	1	46.50	1	46.15	46.50	0	3,933	0.00%
2019/12/18	0	0.00	20	45.83	45.10	-20	3,831	-0.52%
2019/12/13	1	43.70	0	0.00	43.70	1	3,946	0.03%
2019/12/09	5	42.50	0	0.00	42.60	5	4,163	0.12%
2019/11/29	5	43.85	0	0.00	43.75	5	4,658	0.11%
2019/11/21	5	42.60	0	0.00	43.20	5	4,990	0.10%
2019/11/20	2	43.35	2	42.98	43.15	0	5,080	0.00%
2019/11/18	0	0.00	9	44.10	44.30	-9	5,226	-0.17%
2019/11/12	9	43.00	0	0.00	43.20	9	5,495	0.16%
2019/11/08	20	43.84	5	44.65	43.85	15	5,702	0.26%
2019/11/04	0	0.00	2	42.60	42.55	-2	6,228	-0.03%
2019/10/31	2	43.60	9	43.50	43.25	-7	6,445	-0.11%
2019/10/29	9	42.30	20	42.85	42.25	-11	6,586	-0.17%
2019/10/28	0	0.00	8	42.81	42.30	-8	6,674	-0.12%
2019/10/25	12	43.40	2	42.85	42.65	10	6,713	0.15%
2019/10/24	0	0.00	12	43.29	43.40	-12	6,710	-0.18%
2019/10/22	12	42.89	0	0.00	42.75	12	6,735	0.18%
2019/10/21	0	0.00	15	42.72	42.55	-15	6,731	-0.22%
2019/10/18	1	42.80	0	0.00	42.85	1	6,792	0.01%
2019/10/15	3	39.75	1	41.05	40.60	2	6,821	0.03%
2019/10/09	3	38.55	1	38.65	38.85	2	6,895	0.03%
2019/10/08	12	42.10	0	0.00	41.05	12	6,871	0.17%
2019/10/07	1	41.90	2	41.98	42.30	-1	6,886	-0.01%
2019/10/04	0	0.00	1	40.30	40.30	-1	6,848	-0.01%
2019/10/02	0	0.00	2	42.30	42.40	-2	6,962	-0.03%
2019/09/25	0	0.00	3	43.85	43.60	-3	7,157	-0.04%
2019/09/24	5	43.80	0	0.00	43.80	5	7,262	0.07%
2019/09/20	5	43.80	0	0.00	43.85	5	7,379	0.07%
2019/09/18	3	44.00	0	0.00	43.40	3	7,383	0.04%
2019/09/17	5	45.30	0	0.00	45.20	5	7,202	0.07%
2019/09/16	0	0.00	10	44.90	44.85	-10	7,215	-0.14%
2019/09/10	0	0.00	5	46.78	46.85	-5	7,338	-0.07%
2019/09/09	0	0.00	1	48.75	46.70	-1	7,411	-0.01%
2019/09/06	2	51.50	10	51.30	51.50	-8	7,243	-0.11%
2019/09/05	10	51.20	0	0.00	51.40	10	7,472	0.13%
2019/09/03	5	50.80	14	50.67	50.50	-9	7,592	-0.12%
2019/08/30	1	50.50	4	50.50	50.30	-3	7,796	-0.04%
2019/08/28	1	50.40	0	0.00	50.60	1	7,921	0.01%
2019/08/23	5	54.00	0	0.00	53.60	5	7,771	0.06%
2019/08/22	10	54.60	1	54.60	54.90	9	7,731	0.12%
2019/08/21	4	55.08	6	54.27	54.20	-2	7,650	-0.03%
2019/08/20	7	55.70	5	55.14	55.00	2	7,684	0.03%
2019/08/12	1	55.00	1	54.50	54.40	0	7,543	0.00%
2019/08/08	3	56.33	9	56.20	56.50	-6	7,500	-0.08%
2019/08/02	4	53.80	10	53.60	52.70	-6	7,225	-0.08%
2019/08/01	5	52.00	0	0.00	53.00	5	7,491	0.07%
2019/07/30	4	51.00	0	0.00	51.50	4	7,891	0.05%
2019/07/22	1	50.70	0	0.00	50.70	1	8,389	0.01%
2019/07/18	0	0.00	3	49.13	49.00	-3	8,547	-0.04%
2019/07/16	5	51.10	1	50.70	50.70	4	8,540	0.05%
2019/07/12	8	51.14	5	51.22	51.50	3	8,738	0.03%
2019/07/10	6	50.35	1	50.30	50.20	5	9,016	0.06%
2019/07/08	3	49.92	2	50.03	50.60	1	10,127	0.01%
2019/07/05	3	51.87	2	52.05	51.70	1	10,138	0.01%
2019/07/04	2	51.95	2	51.95	52.10	0	10,181	0.00%
2019/07/03	2	51.70	2	52.35	51.70	0	10,261	0.00%
2019/07/01	10	54.91	4	55.05	55.50	6	10,229	0.06%
2019/06/28	1	54.50	1	54.70	54.60	0	10,178	0.00%
2019/06/27	4	54.50	4	54.78	53.70	0	10,264	0.00%
2019/06/26	2	54.00	2	54.15	54.00	0	10,310	0.00%
2019/06/25	0	0.00	1	54.50	54.10	-1	10,371	-0.01%
2019/06/24	1	53.90	1	54.30	54.30	0	10,411	0.00%
2019/06/21	3	54.00	42	53.65	53.10	-39	10,404	-0.37%
2019/06/20	1	53.70	1	53.90	54.30	0	10,366	0.00%
2019/06/19	3	53.37	3	53.57	53.40	0	10,343	0.00%
2019/06/18	7	52.74	7	52.57	53.40	0	10,289	0.00%
2019/06/17	3	54.27	2	54.50	52.70	1	10,162	0.01%
2019/06/14	9	55.34	6	55.67	55.00	3	10,109	0.03%
2019/06/13	11	55.86	11	55.76	54.90	0	10,050	0.00%
2019/06/12	3	53.77	3	53.63	54.00	0	9,826	0.00%
2019/06/11	3	53.33	3	53.67	53.10	0	9,808	0.00%
2019/06/10	1	52.80	2	52.80	52.60	-1	9,740	-0.01%
2019/06/06	5	52.54	7	52.04	52.70	-2	9,728	-0.02%
2019/06/05	5	51.04	6	50.68	51.70	-1	9,543	-0.01%
2019/06/04	1	48.40	1	48.35	48.40	0	9,438	0.00%
2019/05/31	1	47.75	1	47.95	48.20	0	9,800	0.00%
2019/05/30	2	47.60	0	0.00	47.45	2	9,783	0.02%
2019/05/29	0	0.00	5	47.65	47.50	-5	9,802	-0.05%
2019/05/28	5	46.75	0	0.00	47.30	5	9,865	0.05%
2019/05/27	0	0.00	2	45.25	45.60	-2	9,886	-0.02%
2019/05/24	0	0.00	1	46.65	45.95	-1	9,851	-0.01%
2019/05/23	1	46.35	1	46.60	46.25	0	9,818	0.00%
2019/05/22	3	48.95	3	49.85	48.95	0	9,878	0.00%
2019/05/20	2	48.75	2	48.95	48.75	0	10,042	0.00%
2019/05/17	2	51.03	2	51.28	49.55	0	9,982	0.00%
2019/05/16	6	51.85	5	52.26	51.70	1	9,904	0.01%
2019/05/15	4	51.60	5	51.18	51.60	-1	9,874	-0.01%
2019/05/14	3	49.55	3	49.65	50.80	0	9,929	0.00%
2019/05/13	1	50.30	1	50.90	50.00	0	10,008	0.00%
2019/05/10	40	50.40	0	0.00	50.00	40	10,404	0.38%
2019/05/09	6	52.38	6	51.53	50.50	0	10,496	0.00%
2019/05/08	1	54.20	3	53.57	55.00	-2	10,425	-0.02%
2019/05/07	2	51.60	2	51.60	53.70	0	10,216	0.00%
2019/05/06	1	50.50	1	50.80	50.00	0	10,111	0.00%
2019/05/03	0	0.00	30	51.83	51.70	-30	10,062	-0.30%
2019/05/02	3	50.47	1	51.00	50.70	2	10,037	0.02%
2019/04/30	9	50.44	20	50.56	51.20	-11	10,095	-0.11%
2019/04/29	4	49.70	4	49.68	49.25	0	10,047	0.00%
2019/04/26	2	49.20	2	49.48	48.50	0	10,085	0.00%
2019/04/24	31	49.97	1	49.30	49.00	30	10,513	0.29%
2019/04/23	3	50.02	2	50.20	50.70	1	10,808	0.01%
2019/04/22	2	49.83	11.3	49.75	49.70	-9.3	11,100	-0.08%
2019/04/19	15	50.41	5	50.88	50.40	10	11,010	0.09%
2019/04/18	9	50.47	16	50.83	50.00	-7	10,844	-0.06%
2019/04/17	4	51.23	4	51.05	52.00	0	10,676	0.00%
2019/04/16	6	51.43	5	51.68	50.70	1	10,536	0.01%
2019/04/15	5	49.01	23	48.73	51.00	-18	10,281	-0.18%
2019/04/12	15	47.19	44	49.34	46.45	-29	9,716	-0.30%
2019/04/11	1	46.15	11	46.38	46.95	-10	9,029	-0.11%
2019/04/10	1	45.95	1	45.95	45.75	0	8,884	0.00%
2019/04/09	1	45.50	11	45.81	45.45	-10	8,873	-0.11%
2019/04/08	10	45.41	20	45.58	45.10	-10	8,766	-0.11%
2019/04/03	2	44.88	18	45.01	44.70	-16	8,714	-0.18%
2019/04/02	9	43.97	11	44.13	43.85	-2	8,645	-0.02%
2019/04/01	7	44.60	30	44.70	44.00	-23	8,611	-0.27%
2019/03/29	10	43.45	100	43.13	43.85	-90	8,466	-1.06%
2019/03/28	2	42.45	0	0.00	41.80	2	8,339	0.02%
2019/03/25	0	0.00	3	40.40	40.80	-3	8,317	-0.04%
2019/03/21	5	41.00	0	0.00	42.00	5	8,383	0.06%
2019/03/19	0	0.00	1	41.30	41.60	-1	8,334	-0.01%
2019/03/14	4	40.93	4	41.00	41.90	0	8,256	0.00%
2019/03/13	6	40.55	1	40.80	40.80	5	8,263	0.06%
2019/03/12	2	41.40	1	40.70	40.45	1	8,221	0.01%
2019/03/11	0	0.00	1	41.35	41.35	-1	8,174	-0.01%
2019/03/08	2	41.83	1	41.45	41.45	1	8,280	0.01%
2019/03/07	1	43.40	2	42.83	42.65	-1	8,253	-0.01%
2019/03/06	1	45.65	0	0.00	43.70	1	8,223	0.01%
2019/03/05	0	0.00	25	44.00	44.25	-25	8,029	-0.31%
2019/03/04	1	44.25	1	44.40	44.40	0	8,107	0.00%
2019/02/27	1	43.10	1	44.15	44.30	0	8,141	0.00%
2019/02/22	0	0.00	1	44.00	43.40	-1	8,166	-0.01%
2019/02/21	21	45.04	36	44.92	44.40	-15	8,278	-0.18%
2019/02/20	1	44.55	3	43.90	45.00	-2	8,215	-0.02%
2019/02/19	32	44.48	1	44.30	44.20	31	8,137	0.38%
2019/02/18	1	44.95	1	44.15	44.15	0	8,149	0.00%
2019/02/15	3	44.23	3	44.43	44.30	0	8,216	0.00%
2019/02/14	31	45.41	0	0.00	45.10	31	8,225	0.38%
2019/02/13	4	47.21	2	45.90	45.25	2	8,184	0.02%
2019/02/12	1	47.00	1	47.35	46.95	0	8,142	0.00%
2019/02/11	5	47.13	2	46.90	48.05	3	8,166	0.04%
2019/01/30	7	41.97	111	41.98	43.70	-104	7,777	-1.34%	大賣/鉅額交易
2019/01/29	234	40.65	124	42.33	40.65	110	7,542	1.46%	大買/大賣/鉅額交易
2019/01/28	0	0.00	95	41.98	41.10	-95	7,297	-1.30%
2019/01/24	0	0.00	1	40.80	41.25	-1	7,083	-0.01%
2019/01/23	1	40.35	0	0.00	41.00	1	6,996	0.01%
2019/01/22	110	40.57	0	0.00	39.65	110	6,839	1.61%	大買/鉅額交易
2019/01/21	110	41.33	5	41.35	40.30	105	6,699	1.57%	大買/鉅額交易
2019/01/18	5	41.35	0	0.00	41.35	5	6,564	0.08%
2019/01/16	1	40.80	5	39.60	41.15	-4	6,188	-0.06%
2019/01/15	13	38.91	8	38.46	39.60	5	5,890	0.08%
2019/01/14	11	36.43	12	37.58	38.20	-1	5,445	-0.02%
2019/01/08	2	35.05	2	34.85	35.50	0	5,156	0.00%
2018/12/28	2	33.60	3	34.38	34.55	-1	5,266	-0.02%
2018/12/25	1	33.05	0	0.00	33.20	1	5,582	0.02%
2018/12/19	1	35.60	89	35.22	35.20	-88	5,620	-1.57%
2018/12/18	0	0.00	60	35.99	35.25	-60	5,647	-1.06%
2018/12/17	2	35.60	2	35.68	35.65	0	5,602	0.00%
2018/12/07	10	34.00	0	0.00	34.30	10	5,914	0.17%
2018/12/05	10	34.75	0	0.00	35.40	10	5,959	0.17%
2018/12/03	0	0.00	63	36.61	36.35	-63	6,100	-1.03%
2018/11/30	0	0.00	28	35.71	35.50	-28	6,288	-0.45%
2018/11/29	0	0.00	1	35.65	34.90	-1	6,381	-0.02%
2018/11/28	1	36.00	0	0.00	35.60	1	6,722	0.01%
2018/11/27	90	34.78	1	34.85	35.35	89	6,715	1.33%
2018/11/26	0	0.00	1	34.55	34.55	-1	6,769	-0.01%
2018/11/22	2	35.15	10	35.00	33.10	-8	6,997	-0.11%
2018/11/20	130	35.21	0	0.00	34.50	130	7,661	1.70%	大買/鉅額交易
2018/11/16	1	34.35	0	0.00	34.55	1	7,754	0.01%
2018/11/15	0	0.00	1	34.60	34.90	-1	7,771	-0.01%
2018/11/14	1	34.35	1	35.00	34.75	0	7,837	0.00%
2018/11/13	0	0.00	1	33.60	34.25	-1	7,727	-0.01%
2018/11/12	1	33.00	0	0.00	33.45	1	7,645	0.01%
2018/11/09	1	33.20	1	33.30	33.20	0	7,615	0.00%
2018/11/06	6	31.95	6	32.55	31.95	0	7,623	0.00%
2018/10/17	14	29.65	14	29.61	29.65	0	9,724	0.00%
2018/10/05	2	29.10	0	0.00	29.40	2	10,806	0.02%
2018/10/04	1	30.35	0	0.00	30.30	1	10,989	0.01%
2018/10/01	2	30.60	2	30.70	30.95	0	10,962	0.00%
2018/09/25	0	0.00	1	31.95	32.15	-1	11,008	-0.01%
2018/09/21	1	31.75	0	0.00	31.45	1	10,954	0.01%
2018/09/19	0	0.00	1	32.75	32.25	-1	10,713	-0.01%
2018/09/18	0	0.00	6	32.60	33.10	-6	10,631	-0.06%
2018/09/17	1	33.45	0	0.00	33.15	1	10,586	0.01%
2018/09/13	51	33.14	51	32.91	33.20	0	10,476	0.00%
2018/09/10	0	0.00	1	32.60	33.00	-1	10,218	-0.01%
2018/09/07	41	34.56	41	33.92	34.60	0	10,088	0.00%
2018/09/06	11	35.03	0	0.00	35.00	11	10,124	0.11%
2018/09/05	2	34.00	18	34.77	34.70	-16	9,826	-0.16%
2018/09/04	10	34.13	0	0.00	34.10	10	9,652	0.10%
2018/09/03	1	36.70	0	0.00	36.70	1	9,251	0.01%
2018/08/31	8	36.78	7	37.15	36.60	1	9,128	0.01%
2018/08/30	19	36.53	11	36.44	36.70	8	8,975	0.09%
2018/08/29	17	36.69	17	36.90	37.35	0	8,820	0.00%
2018/08/28	31	35.23	1	35.65	36.70	30	8,635	0.35%
2018/08/27	11	34.62	8	34.85	35.30	3	8,230	0.04%
2018/08/24	5	32.75	7	33.07	33.10	-2	7,915	-0.03%
2018/08/23	2	32.95	3	32.90	32.35	-1	7,920	-0.01%
2018/08/21	0	0.00	1	31.15	31.75	-1	7,654	-0.01%
2018/08/16	10	29.95	0	0.00	30.10	10	7,415	0.13%
2018/08/14	2	29.85	1	29.90	29.65	1	7,324	0.01%
2018/08/13	0	0.00	1	31.50	30.75	-1	7,189	-0.01%
2018/08/08	4	32.63	5	32.90	31.75	-1	6,907	-0.01%
2018/08/06	5	31.80	1	31.80	31.80	4	6,687	0.06%
2018/08/03	2	32.60	12	32.76	32.20	-10	6,627	-0.15%
2018/08/02	10	32.30	0	0.00	32.30	10	6,498	0.15%
2018/08/01	2	32.75	4	33.00	31.85	-2	6,373	-0.03%
2018/07/31	4	31.95	4	31.83	32.00	0	6,187	0.00%
2018/07/30	5	32.39	13	32.66	32.40	-8	6,110	-0.13%
2018/07/27	10	32.16	0	0.00	32.00	10	5,970	0.17%
2018/07/26	1	31.75	11	31.82	31.00	-10	5,694	-0.18%
2018/07/25	9	29.64	8	29.33	29.25	1	5,245	0.02%
2018/07/24	86	29.59	87	29.27	29.30	-1	5,128	-0.02%
2018/07/20	10	28.70	6	28.10	28.60	4	4,759	0.08%
2018/07/18	1	28.10	0	0.00	28.60	1	4,648	0.02%
2018/07/17	4	29.83	6	29.02	28.65	-2	4,508	-0.04%
2018/07/16	31	28.33	28	28.81	28.10	3	4,143	0.07%
2018/07/13	21	27.92	24	27.98	29.30	-3	3,897	-0.08%
2018/07/12	14	27.41	15	26.44	27.75	-1	3,424	-0.03%
2018/07/09	8	25.15	8	26.05	25.15	0	2,996	0.00%
2018/07/03	5	23.65	0	0.00	23.30	5	2,528	0.20%
2018/06/25	5	23.50	0	0.00	23.35	5	2,387	0.21%
2018/06/13	0	0.00	0.8	24.25	24.35	-0.8	2,068	-0.04%
2018/06/11	0	0.00	5	23.20	23.80	-5	2,031	-0.25%
2018/06/08	0	0.00	5	23.65	23.35	-5	2,028	-0.25%
2018/06/06	5	24.30	0	0.00	24.10	5	1,969	0.25%
2018/06/05	5	24.10	1	24.15	23.85	4	1,935	0.21%
2018/06/04	1	23.25	0	0.00	23.60	1	1,887	0.05%
2018/05/07	8	22.50	8	22.50	22.50	0	950	0.00%
2018/04/26	8	21.35	8	21.80	21.35	0	770	0.00%