泰鼎-KY (4927)-群益金鼎-內湖券商分點個股進出

台股 » 個股 » 泰鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰鼎-KY

(4927)

可現股當沖

股價
38.70
漲跌
▲0.65
漲幅
+1.71%
成交量
1,030張
產業
上市電子零組件類股
484人加入追蹤

立即追蹤
本地時間: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-內湖券商分點個股進出

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-內湖券商分點個股進出
群益金鼎-內湖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
2024/05/13	0	0.00	1	40.60	40.75	-1	749	-0.13%
2024/04/16	0	38.45	0	0.00	38.05	0	667	0.00%
2024/04/03	0	39.35	0	0.00	39.00	0	621	0.00%
2024/03/27	1	40.65	0	0.00	40.60	1	552	0.18%
2024/03/13	0	40.95	0	0.00	40.20	0	459	0.00%
2024/03/08	0	42.40	0	0.00	42.35	0	378	0.00%
2024/03/07	10	43.65	0	0.00	43.60	10	358	2.79%
2024/03/05	1	43.25	0	0.00	42.90	1	301	0.34%
2024/03/04	0	44.45	0	0.00	44.65	0	272	0.01%
2024/02/29	1	45.85	5	45.90	45.90	-4	244	-1.63%
2024/02/15	1	47.00	0	0.00	49.65	1	221	0.45%
2023/12/25	0	0.00	1	49.60	49.25	-1	418	-0.24%
2023/12/21	0	0.00	1	49.80	49.80	-1	431	-0.23%
2023/12/12	0	0.00	1	50.10	50.10	-1	471	-0.21%
2023/12/08	0	0.00	1	50.50	50.70	-1	491	-0.20%
2023/11/01	0	46.50	0	0.00	45.60	0	760	0.00%
2023/10/27	0	47.50	0	0.00	46.85	0	768	0.00%
2023/10/26	0	48.50	90	48.19	47.90	-90	764	-11.78%
2023/10/25	0	49.50	0	0.00	49.10	0	759	0.00%
2023/10/20	0	51.00	0	0.00	49.95	0	762	0.00%
2023/09/20	1	58.20	0	0.00	57.10	1	1,187	0.08%
2023/09/15	1	57.10	0	0.00	57.50	1	1,178	0.08%
2023/08/28	1	52.70	1	52.90	53.00	0	1,275	0.00%
2023/08/15	0	52.00	6	53.78	52.70	-6	1,466	-0.41%
2023/08/14	0	55.10	0	0.00	54.60	0	1,451	0.00%
2023/08/10	0	0.00	4	60.78	61.60	-4	1,478	-0.27%
2023/08/08	5	61.20	0	0.00	62.10	5	1,469	0.34%
2023/08/07	0	0.00	2	61.00	61.00	-2	1,463	-0.14%
2023/08/01	1	61.50	0	0.00	61.40	1	1,449	0.07%
2023/07/24	1	63.50	0	0.00	62.60	1	1,430	0.07%
2023/07/20	1	65.40	2	65.80	65.10	-1	1,449	-0.07%
2023/07/19	1	64.30	0	0.00	63.90	1	1,450	0.07%
2023/07/18	1	66.20	0	0.00	66.00	1	1,452	0.07%
2023/07/11	0	0.00	1	67.00	66.90	-1	1,426	-0.07%
2023/07/10	0	0.00	1	66.00	66.00	-1	1,502	-0.07%
2023/07/07	2	65.60	1	66.20	66.80	1	1,574	0.06%
2023/07/05	5	67.80	0	0.00	67.80	5	1,583	0.32%
2023/07/04	19	67.96	0	0.00	70.20	19	1,531	1.24%
2023/07/03	0	0.00	1	64.80	65.10	-1	1,416	-0.07%
2023/06/27	2	59.80	0	0.00	59.60	2	1,384	0.14%
2023/06/07	20	63.50	0	0.00	64.70	20	1,344	1.49%
2023/06/06	1	66.10	12	65.83	64.80	-11	1,326	-0.83%
2023/05/24	10	61.30	0	0.00	61.50	10	1,235	0.81%
2023/05/19	10	59.90	1.1	59.63	59.60	8.9	1,270	0.70%
2023/05/18	10	59.90	0	0.00	59.10	10	1,261	0.79%
2023/05/17	20	60.00	2	59.65	59.70	18	1,244	1.45%
2023/05/16	0	0.00	5	57.10	57.20	-5	1,197	-0.42%
2023/05/12	0	0.00	28	55.60	55.50	-28	1,198	-2.34%
2023/05/11	0	0.00	45	55.40	55.10	-45	1,200	-3.75%
2023/05/10	10	54.80	0	0.00	55.90	10	1,203	0.83%
2023/05/09	0	0.00	1	55.00	54.90	-1	1,220	-0.08%
2023/05/08	40	55.25	1	55.10	55.30	39	1,226	3.18%
2023/05/03	1	54.20	0	0.00	54.20	1	1,251	0.08%
2023/05/02	0	0.00	1	55.40	54.90	-1	1,263	-0.08%
2023/04/27	0	0.00	15	54.50	54.30	-15	1,263	-1.19%
2023/04/26	0.1	53.40	0	0.00	54.30	0.1	1,256	0.01%
2023/04/25	2	54.35	0	0.00	53.90	2	1,252	0.16%
2023/04/24	15	56.27	0	0.00	56.20	15	1,227	1.22%
2023/04/21	3	56.83	0	0.00	56.70	3	1,227	0.24%
2023/04/13	10	61.76	0	0.00	61.50	10	1,151	0.87%
2023/04/12	0	0.00	1	62.90	63.60	-1	1,060	-0.09%
2023/04/10	1	59.40	0	0.00	59.00	1	898	0.11%
2023/04/07	0	0.00	1	60.70	59.80	-1	893	-0.11%
2023/04/06	0	0.00	10	60.00	60.10	-10	873	-1.14%
2023/03/30	10	58.50	0	0.00	59.20	10	867	1.15%
2023/03/29	1	59.40	0	0.00	59.60	1	860	0.12%
2023/03/27	0	0.00	1	60.60	60.40	-1	880	-0.11%
2023/03/24	0	0.00	2	59.80	59.80	-2	893	-0.22%
2023/03/22	2	58.80	0	0.00	58.90	2	904	0.22%
2023/03/21	0	0.00	1	58.20	58.20	-1	911	-0.11%
2023/03/15	0	0.00	30	56.99	56.50	-30	950	-3.16%
2023/03/14	1	57.20	0	0.00	57.00	1	982	0.10%
2023/03/10	2	59.00	0	0.00	59.00	2	1,031	0.19%
2023/03/08	5	61.20	0	0.00	61.20	5	1,091	0.46%
2023/03/07	1	62.30	1	62.90	62.30	0	1,128	0.00%
2023/03/06	0	0.00	4	61.45	61.90	-4	1,232	-0.32%
2023/03/03	0	0.00	3	59.20	59.40	-3	1,250	-0.24%
2023/03/01	3	58.20	0	0.00	58.70	3	1,338	0.22%
2023/02/24	1	61.80	0	0.00	61.10	1	1,335	0.07%
2023/02/22	2	62.95	0	0.00	62.30	2	1,384	0.14%
2023/02/21	6	63.67	0	0.00	64.50	6	1,383	0.43%
2023/02/20	1	62.30	5	64.38	64.90	-4	1,384	-0.29%
2023/02/17	2	61.60	3	61.57	61.60	-1	1,339	-0.07%
2023/02/16	0	0.00	2	60.40	60.30	-2	1,354	-0.15%
2023/02/10	1	59.20	0	0.00	59.00	1	1,645	0.06%
2023/02/08	1	60.60	0	0.00	60.40	1	1,761	0.06%
2023/02/07	0	0.00	3	60.57	60.60	-3	1,818	-0.16%
2023/02/02	0	0.00	2	60.15	60.20	-2	1,864	-0.11%
2023/02/01	0	0.00	1	59.20	59.20	-1	1,846	-0.05%
2023/01/31	0	0.00	1	57.70	58.10	-1	1,855	-0.05%
2023/01/06	0	0.00	5	54.20	54.10	-5	2,123	-0.24%
2023/01/05	5	53.80	0	0.00	53.80	5	2,158	0.23%
2022/12/28	0	0.00	1	53.60	53.60	-1	2,268	-0.04%
2022/12/20	1	54.90	0	0.00	55.10	1	2,360	0.04%
2022/12/16	1	57.80	0	0.00	57.50	1	2,412	0.04%
2022/12/14	0	0.00	1	59.70	59.80	-1	2,416	-0.04%
2022/12/07	1	58.50	0	0.00	58.50	1	2,530	0.04%
2022/12/06	2	59.60	181	60.00	59.50	-179	2,550	-7.02%	大賣/鉅額交易
2022/12/05	70	60.67	24	61.17	61.00	46	2,535	1.81%
2022/12/02	203	61.03	8	61.69	60.80	195	2,533	7.70%	大買/鉅額交易
2022/12/01	31	60.50	4	60.45	60.10	27	2,520	1.07%
2022/11/30	2	59.30	10	60.00	59.90	-8	2,559	-0.31%
2022/11/29	7	59.14	3	59.17	59.50	4	2,584	0.15%
2022/11/28	13	59.61	16	59.01	59.30	-3	2,579	-0.12%
2022/11/24	8	56.71	11	57.65	58.40	-3	2,494	-0.12%
2022/11/21	5	54.96	0	0.00	54.30	5	2,511	0.20%
2022/11/18	5	56.10	5.1	56.78	55.30	-0.1	2,529	0.00%
2022/11/17	0	0.00	5	55.70	55.90	-5	2,533	-0.20%
2022/11/16	8	55.23	1	55.40	55.20	7	2,568	0.27%
2022/11/11	1	55.70	12	53.80	53.10	-11	2,889	-0.38%
2022/11/07	2	53.30	1	53.40	53.50	1	2,618	0.04%
2022/11/04	1	53.10	1	53.40	53.50	0	2,589	0.00%
2022/11/03	0	0.00	20	52.63	53.10	-20	2,522	-0.79%
2022/11/02	20	51.90	0	0.00	51.90	20	2,493	0.80%
2022/10/21	2	50.20	0	0.00	50.30	2	2,409	0.08%
2022/10/19	2	53.40	2	53.55	51.60	0	2,364	0.00%
2022/10/13	0	47.10	5	49.00	46.25	-5	2,233	-0.22%
2022/10/11	1	49.40	1	51.40	48.85	0	2,200	0.00%
2022/10/07	0	0.00	1	52.90	52.60	-1	2,173	-0.05%
2022/10/06	10	52.83	0	0.00	52.20	10	2,177	0.46%
2022/10/03	0	0.00	1	49.55	49.80	-1	2,161	-0.05%
2022/09/30	0	48.90	0	0.00	49.80	0	2,167	0.00%
2022/09/29	0	0.00	2	50.45	49.80	-2	2,182	-0.09%
2022/09/28	0	50.55	0	0.00	49.50	0	2,208	0.00%
2022/09/26	0	52.80	0	0.00	51.30	0	2,288	0.00%
2022/09/23	5	55.10	0	0.00	54.60	5	2,271	0.22%
2022/09/22	8	55.70	0	0.00	55.70	8	2,257	0.35%
2022/09/21	5	56.80	0	0.00	56.80	5	2,245	0.22%
2022/09/19	5	57.90	0	0.00	57.30	5	2,247	0.22%
2022/09/16	5	58.90	0	0.00	58.90	5	2,240	0.22%
2022/09/15	5	57.70	15	59.33	60.30	-10	2,236	-0.45%
2022/09/13	5	58.70	11	59.26	58.90	-6	2,210	-0.27%
2022/09/12	5	57.70	0	0.00	58.00	5	2,208	0.23%
2022/09/08	5	56.80	5	57.50	57.70	0	2,238	0.00%
2022/09/06	5	58.10	0	0.00	58.10	5	2,278	0.22%
2022/09/05	5	58.70	0	0.00	57.80	5	2,240	0.22%
2022/08/31	0	0.00	1	61.50	61.80	-1	2,218	-0.05%
2022/08/26	0	0.00	15	60.10	60.60	-15	2,130	-0.70%
2022/08/25	5	59.20	0	0.00	59.00	5	2,116	0.24%
2022/08/23	15	60.77	5	61.20	60.90	10	2,081	0.48%
2022/08/22	0	0.00	1	64.10	62.80	-1	2,037	-0.05%
2022/08/19	6	62.08	5	62.30	62.30	1	1,915	0.05%
2022/08/04	1	56.50	0	0.00	55.70	1	1,760	0.06%
2022/07/25	0	0.00	1	63.10	63.10	-1	1,990	-0.05%
2022/07/21	4	63.35	0	0.00	64.20	4	2,010	0.20%
2022/07/14	0	0.00	1	62.60	62.30	-1	2,321	-0.04%
2022/07/13	2	60.30	0	0.00	59.00	2	2,314	0.09%
2022/07/08	0	0.00	1	65.60	65.80	-1	2,316	-0.04%
2022/07/07	1	62.60	0	0.00	64.30	1	2,330	0.04%
2022/07/05	0	62.30	4	61.13	64.70	-4	2,343	-0.17%
2022/07/01	0	67.20	0	0.00	65.60	0	2,296	0.00%
2022/06/30	0	70.60	0	0.00	69.30	0	2,309	0.00%
2022/06/28	1	72.60	0	0.00	72.60	1	2,469	0.04%
2022/06/27	1	74.40	0	0.00	74.00	1	2,560	0.04%
2022/06/23	0	0.00	1	72.10	71.70	-1	2,678	-0.04%
2022/06/22	0	0.00	1	72.60	71.40	-1	2,769	-0.04%
2022/06/21	0	0.00	2	73.00	74.20	-2	2,922	-0.07%
2022/06/17	0	72.30	1	72.00	74.00	-1	3,136	-0.03%
2022/06/15	1	75.90	0	0.00	75.70	1	3,125	0.03%
2022/06/13	1	78.71	2	79.65	79.70	-1	3,072	-0.03%
2022/06/09	1	83.90	1	84.70	83.90	0	3,029	0.00%
2022/06/08	0	0.00	1	85.50	85.50	-1	3,016	-0.03%
2022/06/07	4	86.48	0	0.00	86.40	4	3,054	0.13%
2022/06/06	2	87.20	1	86.30	86.30	1	3,077	0.03%
2022/06/02	0	88.30	0	0.00	88.10	0	3,112	0.00%
2022/06/01	1	89.80	1	90.70	89.80	0	3,228	0.00%
2022/05/30	1	88.40	0	0.00	87.60	1	3,379	0.03%
2022/05/27	0	0.00	5	87.20	87.20	-5	3,390	-0.15%
2022/05/25	0	0.00	5	88.30	88.60	-5	3,438	-0.15%
2022/05/24	1	89.90	1	88.60	88.60	0	3,449	0.00%
2022/05/23	1	91.90	0	0.00	91.70	1	3,458	0.03%
2022/05/20	0	0.00	1	93.00	92.90	-1	3,490	-0.03%
2022/05/19	3	89.67	1	92.20	91.70	2	3,504	0.06%
2022/05/17	0	0.00	1	94.40	94.40	-1	3,498	-0.03%
2022/05/13	1	93.20	0	0.00	93.00	1	3,578	0.03%
2022/05/12	1	95.80	1	92.80	92.80	0	3,665	0.00%
2022/05/11	1	93.00	2	96.20	96.20	-1	3,722	-0.03%
2022/05/10	1	96.10	0	0.00	95.20	1	3,762	0.03%
2022/05/06	11	100.55	0	0.00	99.70	11	4,134	0.27%
2022/05/05	1	99.20	1	104.00	104.00	0	4,176	0.00%
2022/05/04	0	0.00	1	100.00	100.00	-1	4,157	-0.02%
2022/05/03	0	0.00	1	96.70	97.20	-1	4,206	-0.02%
2022/04/28	0	0.00	1	94.20	93.90	-1	4,311	-0.02%
2022/04/27	5	92.46	2	93.40	94.00	3	4,363	0.07%
2022/04/26	0	0.00	2	92.20	94.30	-2	4,393	-0.05%
2022/04/22	13	97.92	10	95.60	94.50	3	4,492	0.07%
2022/04/19	0	0.00	1	102.00	102.50	-1	4,680	-0.02%
2022/04/18	0	0.00	2	100.75	99.60	-2	4,803	-0.04%
2022/04/15	3	99.87	0	0.00	99.40	3	4,935	0.06%
2022/04/13	1	101.00	4	103.38	103.50	-3	5,261	-0.06%
2022/04/12	0	0.00	1	101.00	102.00	-1	5,471	-0.02%
2022/04/11	2	99.10	2	99.25	98.80	0	5,549	0.00%
2022/04/08	0	0.00	1	101.00	101.00	-1	5,619	-0.02%
2022/04/07	0	0.00	1	102.00	102.00	-1	5,729	-0.02%
2022/04/06	1	102.50	0	0.00	103.00	1	5,870	0.02%
2022/04/01	4	104.50	1	104.00	103.50	3	5,968	0.05%
2022/03/31	1	106.00	1	107.50	106.00	0	6,026	0.00%
2022/03/30	0	0.00	2	106.50	105.50	-2	6,178	-0.03%
2022/03/29	2	104.25	0	0.00	105.50	2	6,384	0.03%
2022/03/28	2	101.00	2	105.25	105.50	0	6,557	0.00%
2022/03/24	1	107.00	1	105.00	107.50	0	6,998	0.00%
2022/03/23	3	101.67	1	102.50	102.50	2	7,083	0.03%
2022/03/22	0	0.00	3	97.70	102.50	-3	7,145	-0.04%
2022/03/21	6	97.35	3	97.10	97.50	3	7,026	0.04%
2022/03/07	0	89.80	0	0.00	90.80	0	7,944	0.00%
2022/03/04	0	93.60	0	0.00	92.30	0	8,202	0.00%
2022/03/03	1	99.00	0	0.00	96.00	1	8,209	0.01%
2022/03/01	1	99.90	0	0.00	99.90	1	8,161	0.01%
2022/02/21	1	102.50	0	0.00	104.00	1	8,755	0.01%
2022/02/18	1	103.00	0	0.00	103.00	1	8,839	0.01%
2022/02/14	1	102.50	0	0.00	102.00	1	9,571	0.01%
2022/02/11	1	107.50	0	0.00	107.00	1	9,870	0.01%
2022/02/10	2	105.50	1	104.50	104.50	1	10,054	0.01%
2022/02/09	4	105.13	11	106.45	105.50	-7	10,128	-0.07%
2022/02/08	13	106.27	0	0.00	105.50	13	10,138	0.13%
2022/01/21	1	123.00	1	123.50	121.00	0	10,262	0.00%
2022/01/20	1	125.50	1	125.00	125.50	0	10,259	0.00%
2022/01/19	1	123.50	1	125.00	124.50	0	10,282	0.00%
2022/01/18	1	124.00	4	127.25	123.00	-3	10,409	-0.03%
2022/01/17	2	126.50	0	0.00	127.50	2	10,437	0.02%
2022/01/13	2	119.75	1	121.50	122.50	1	10,540	0.01%
2022/01/10	1	129.00	3	132.50	129.00	-2	10,515	-0.02%
2022/01/07	2	129.75	1	128.00	125.00	1	10,675	0.01%
2022/01/06	0	0.00	1	136.50	137.00	-1	10,737	-0.01%
2022/01/05	0	0.00	1	127.50	128.50	-1	10,568	-0.01%
2022/01/03	1	134.50	0	0.00	134.50	1	10,361	0.01%
2021/12/28	0	0.00	1	127.00	127.00	-1	10,118	-0.01%
2021/12/24	4	123.00	0	0.00	123.00	4	10,005	0.04%
2021/12/23	1	127.00	6	128.17	129.00	-5	9,825	-0.05%
2021/12/22	1	120.00	0	0.00	117.50	1	9,611	0.01%
2021/12/20	2	115.50	3	114.33	114.00	-1	9,781	-0.01%
2021/12/16	1	98.00	1	98.21	102.50	0	9,333	0.00%
2021/12/15	1	95.80	0	0.00	96.00	1	9,206	0.01%
2021/12/10	0	0.00	2	95.90	95.10	-2	9,540	-0.02%
2021/12/09	1	95.50	1	97.80	95.00	0	9,626	0.00%
2021/12/07	1	94.21	1	93.70	93.60	0	10,136	0.00%
2021/12/06	1	95.90	1	97.90	95.60	0	10,457	0.00%
2021/12/03	7	96.21	6	96.05	96.30	1	10,554	0.01%
2021/12/02	2	97.99	0	99.20	98.30	2	10,616	0.02%
2021/12/01	3	103.00	0	0.00	103.00	3	10,358	0.03%
2021/11/30	3	109.67	3	113.99	114.00	0	10,353	0.00%
2021/11/29	0	0.00	1	103.50	104.00	-1	10,326	-0.01%
2021/11/26	0	0.00	1	103.00	101.50	-1	10,376	-0.01%
2021/11/25	1	100.00	0	0.00	100.00	1	10,365	0.01%
2021/11/23	1	100.50	0	0.00	99.00	1	10,249	0.01%
2021/11/22	7	105.57	7	107.07	102.50	0	10,121	0.00%
2021/11/19	0	0.00	2	110.50	103.00	-2	9,883	-0.02%
2021/11/18	0	0.00	2	103.00	103.00	-2	9,661	-0.02%
2021/11/17	2	101.50	0	0.00	103.00	2	9,585	0.02%
2021/11/16	0	0.00	1.2	100.08	100.50	-1.2	9,481	-0.01%
2021/11/15	3	105.50	0	0.00	103.50	3	9,310	0.03%
2021/11/12	3	100.50	2	99.40	98.90	1	9,148	0.01%
2021/11/11	2	97.20	7	99.56	101.50	-5	8,880	-0.06%
2021/11/10	2	91.26	1	94.00	92.30	1	8,609	0.01%
2021/11/09	0	0.00	7	90.13	93.60	-7	8,228	-0.09%
2021/11/08	0	0.00	4	85.60	85.10	-4	7,972	-0.05%
2021/11/05	2	82.70	1	83.50	85.00	1	7,842	0.01%
2021/11/04	2	83.80	3	83.40	84.80	-1	7,630	-0.01%
2021/11/03	3	80.03	5	80.00	79.90	-2	7,371	-0.03%
2021/11/02	1	76.00	0	0.00	76.30	1	7,284	0.01%
2021/11/01	0	0.00	18	77.87	80.00	-18	7,196	-0.25%
2021/10/29	0	0.00	16	77.21	78.00	-16	7,122	-0.22%
2021/10/28	0	0.00	6	74.02	74.40	-6	7,055	-0.09%
2021/10/27	1	75.00	0	0.00	75.60	1	7,006	0.01%
2021/10/26	42	75.21	40	74.88	75.10	2	6,952	0.03%
2021/10/25	4	77.55	0	0.00	77.50	4	6,781	0.06%
2021/10/22	37	81.94	6	80.58	80.80	31	6,653	0.47%
2021/10/21	0	0.00	3	78.83	78.20	-3	6,455	-0.05%
2021/10/20	5	78.30	2	79.90	77.90	3	6,355	0.05%
2021/10/19	0	0.00	1	78.50	78.50	-1	6,208	-0.02%
2021/10/15	0	0.00	12	76.13	76.00	-12	6,050	-0.20%
2021/10/14	1	72.00	2	73.95	73.90	-1	5,766	-0.02%
2021/10/13	0	0.00	2	71.80	70.80	-2	5,597	-0.04%
2021/10/12	0	0.00	10	71.06	72.00	-10	5,590	-0.18%
2021/10/05	0	0.00	3	67.00	68.70	-3	5,539	-0.05%
2021/10/04	2	65.95	0	0.00	65.00	2	5,466	0.04%
2021/09/30	1	69.70	6	69.17	68.00	-5	5,326	-0.09%
2021/09/29	4	69.80	0	0.00	69.50	4	5,269	0.08%
2021/09/28	5	73.86	5	72.60	72.60	0	5,202	0.00%
2021/09/27	8	72.16	36	73.06	73.10	-28	5,041	-0.56%
2021/09/24	31	70.33	6	71.30	71.30	25	4,553	0.55%
2021/09/15	7	66.41	6	67.03	68.90	1	4,143	0.02%
2021/09/14	16	71.31	0	0.00	70.30	16	3,902	0.41%
2021/09/13	3	73.20	7	72.90	73.00	-4	3,808	-0.11%
2021/09/10	7	72.11	6	72.20	73.10	1	3,676	0.03%
2021/09/09	3	71.10	6	69.78	71.50	-3	3,227	-0.09%
2021/09/08	4	67.20	239	65.31	66.80	-235	2,827	-8.31%	大賣/鉅額交易
2021/09/07	1	67.30	4	68.38	69.90	-3	2,656	-0.11%
2021/09/06	2	68.50	0	0.00	68.40	2	2,407	0.08%
2021/09/03	6	69.62	11	69.75	70.50	-5	2,298	-0.22%
2021/09/02	7	67.60	63	67.28	68.60	-56	1,979	-2.83%
2021/09/01	40	66.10	10	65.85	65.80	30	1,608	1.87%
2021/08/26	0	0.00	4	60.10	59.50	-4	1,426	-0.28%
2021/08/25	127	60.19	0	0.00	60.70	127	1,433	8.86%	大買/鉅額交易
2021/08/24	5	58.50	5	57.40	57.20	0	1,413	0.00%
2021/08/23	114	58.38	0	0.00	58.30	114	1,429	7.97%	大買/鉅額交易
2021/07/13	5	62.50	5	61.80	60.70	0	1,931	0.00%
2021/07/05	0	0.00	1	62.70	62.80	-1	2,131	-0.05%
2021/06/24	3	61.00	0	0.00	61.20	3	2,242	0.13%
2021/06/23	70	60.47	70	60.18	60.30	0	2,233	0.00%
2021/06/15	0	0.00	12	58.30	58.30	-12	2,265	-0.53%
2021/06/10	0	0.00	1	55.90	56.20	-1	2,275	-0.04%
2021/06/09	0	0.00	2	55.60	55.40	-2	2,296	-0.09%
2021/06/07	0	0.00	1	55.20	54.50	-1	2,344	-0.04%
2021/06/02	1	56.60	0	0.00	55.90	1	2,393	0.04%
2021/05/25	1	54.10	1	54.60	55.20	0	2,608	0.00%
2021/05/21	0	0.00	45	52.35	52.40	-45	2,605	-1.73%
2021/05/20	0	0.00	55	51.00	50.40	-55	2,601	-2.11%
2021/05/19	0	0.00	100	51.02	51.90	-100	2,594	-3.85%
2021/05/18	110	46.45	10	46.50	48.10	100	2,595	3.85%	大買/
2021/05/14	2	49.93	0	0.00	49.50	2	2,540	0.08%
2021/05/13	55	52.20	55	50.80	50.80	0	2,494	0.00%
2021/05/11	1	61.30	0	0.00	61.30	1	2,407	0.04%
2021/05/07	100	68.30	0	0.00	68.80	100	2,344	4.26%
2021/05/06	5	68.70	0	0.00	67.90	5	2,357	0.21%
2021/05/04	5	65.50	284	65.27	65.80	-279	2,472	-11.28%	大賣/鉅額交易
2021/05/03	20	65.80	0	0.00	65.20	20	2,493	0.80%
2021/04/29	0	0.00	1	66.90	66.80	-1	2,494	-0.04%
2021/04/28	3	68.83	18	68.82	67.80	-15	2,506	-0.60%
2021/04/21	5	67.90	62	67.37	67.90	-57	2,556	-2.23%
2021/04/19	2	67.10	2	67.15	67.20	0	2,565	0.00%
2021/04/16	4	65.40	9	65.86	65.90	-5	2,547	-0.20%
2021/04/14	10	63.30	0	0.00	62.00	10	2,567	0.39%
2021/04/13	45	64.79	5	64.90	64.30	40	2,516	1.59%
2021/04/09	0	0.00	3	67.00	66.50	-3	2,482	-0.12%
2021/04/06	0	0.00	1	67.00	66.80	-1	2,449	-0.04%
2021/04/01	0	0.00	10	67.60	66.70	-10	2,460	-0.41%
2021/03/29	20	66.65	0	0.00	67.10	20	2,528	0.79%
2021/03/26	14	66.34	0	0.00	66.70	14	2,619	0.53%
2021/03/25	11	66.49	0	0.00	66.30	11	2,685	0.41%
2021/03/22	4	66.63	0	0.00	66.80	4	2,734	0.15%
2021/03/19	9	67.38	0	0.00	67.40	9	2,732	0.33%
2021/03/16	10	67.70	0	0.00	68.10	10	2,832	0.35%
2021/03/12	16	67.56	1	68.40	67.90	15	2,845	0.53%
2021/03/11	53	67.81	1	68.20	68.10	52	2,887	1.80%
2021/03/10	6	67.40	5	68.10	67.70	1	2,882	0.03%
2021/03/09	1	67.00	0	0.00	67.00	1	2,885	0.03%
2021/03/08	1	68.10	0	0.00	67.90	1	2,871	0.03%
2021/03/05	1	67.30	1	68.40	68.60	0	2,898	0.00%
2021/03/04	24	69.17	1	69.00	68.20	23	2,914	0.79%
2021/03/03	0	0.00	1	72.00	71.10	-1	2,864	-0.03%
2021/03/02	2	71.00	4	72.25	71.00	-2	2,890	-0.07%
2021/02/26	0	0.00	25	71.03	71.20	-25	2,859	-0.87%
2021/02/25	0	0.00	90	70.92	71.10	-90	2,857	-3.15%
2021/02/24	0	0.00	115	70.60	70.30	-115	2,864	-4.01%	大賣/鉅額交易
2021/02/23	1	70.30	0	0.00	70.40	1	2,862	0.03%
2021/02/22	3	71.60	0	0.00	71.20	3	2,930	0.10%
2021/02/19	0	0.00	1	71.00	71.20	-1	2,941	-0.03%
2021/02/18	6	71.33	8	71.46	71.20	-2	2,978	-0.07%
2021/02/17	0	0.00	2	69.00	69.30	-2	3,011	-0.07%
2021/02/05	10	67.80	67	68.45	68.00	-57	2,993	-1.90%
2021/02/03	1	67.00	2	66.90	67.00	-1	3,045	-0.03%
2021/02/02	27	67.06	0	0.00	67.00	27	3,048	0.89%
2021/02/01	4	67.58	0	0.00	67.90	4	3,032	0.13%
2021/01/29	4	69.45	1	68.80	68.80	3	3,112	0.10%
2021/01/28	9	70.31	1	70.70	70.20	8	3,078	0.26%
2021/01/27	15	71.69	145	70.60	71.70	-130	3,027	-4.29%	大賣/鉅額交易
2021/01/26	1	68.60	15	69.30	68.60	-14	2,911	-0.48%
2021/01/21	0	0.00	4	68.90	67.90	-4	2,850	-0.14%
2021/01/15	27	69.71	0	0.00	68.90	27	2,838	0.95%
2021/01/14	2	71.00	1	69.40	70.90	1	2,786	0.04%
2021/01/12	1	66.50	10	67.70	66.70	-9	2,719	-0.33%
2021/01/08	15	67.07	0	0.00	67.50	15	2,673	0.56%
2021/01/07	0	0.00	1	68.20	68.10	-1	2,656	-0.04%
2021/01/06	11	68.25	2	69.10	68.30	9	2,634	0.34%
2021/01/05	21	68.73	0	0.00	68.60	21	2,611	0.80%
2021/01/04	10	68.60	0	0.00	69.40	10	2,608	0.38%
2020/12/28	50	67.88	0	0.00	67.90	50	2,615	1.91%
2020/12/25	11	68.35	0	0.00	68.80	11	2,581	0.43%
2020/12/24	10	70.50	0	0.00	70.20	10	2,571	0.39%
2020/12/23	1	69.20	0	0.00	69.50	1	2,559	0.04%
2020/12/22	90	68.20	0	0.00	67.60	90	2,576	3.49%
2020/12/21	162	68.55	0	0.00	68.30	162	2,515	6.44%	大買/鉅額交易
2020/12/18	30	70.40	0	0.00	70.50	30	2,586	1.16%
2020/12/17	20	71.18	0	0.00	71.40	20	2,588	0.77%
2020/12/15	5	72.20	0	0.00	71.60	5	2,710	0.18%
2020/12/11	22	72.35	150	72.89	72.60	-128	2,810	-4.55%	大賣/鉅額交易
2020/12/10	36	75.42	0	0.00	74.60	36	2,880	1.25%
2020/12/09	31	78.37	0	0.00	77.70	31	2,954	1.05%
2020/12/07	31	77.95	80	78.75	77.30	-49	2,949	-1.66%
2020/12/03	16	81.92	0	0.00	81.80	16	2,879	0.56%
2020/12/02	9	82.28	0	0.00	82.60	9	2,878	0.31%
2020/12/01	2	82.70	0	0.00	83.40	2	2,889	0.07%
2020/11/30	26	82.00	0	0.00	81.30	26	2,889	0.90%
2020/11/27	32	82.44	1	82.80	83.40	31	2,869	1.08%
2020/11/26	1	83.10	29	83.50	84.10	-28	2,840	-0.99%
2020/11/25	2	81.40	15	82.83	81.40	-13	2,816	-0.46%
2020/11/23	20	81.43	0	0.00	81.50	20	2,871	0.70%
2020/11/19	21	82.19	1	83.90	82.40	20	2,877	0.70%
2020/11/17	0	0.00	5	81.50	81.60	-5	2,822	-0.18%
2020/11/16	57	81.77	42	80.59	81.80	15	2,855	0.53%
2020/11/13	0	0.00	25	78.88	78.70	-25	2,823	-0.89%
2020/11/12	50	78.37	15	79.83	79.00	35	2,857	1.22%
2020/11/11	0	0.00	25	79.68	79.70	-25	2,871	-0.87%
2020/11/09	25	78.08	0	0.00	78.50	25	2,982	0.84%
2020/11/06	36	78.02	26	79.04	78.50	10	3,079	0.32%
2020/11/05	5	75.10	5	75.80	76.00	0	3,050	0.00%
2020/11/04	0	0.00	16	75.86	75.80	-16	3,117	-0.51%
2020/10/30	36	74.68	1	75.40	74.10	35	3,595	0.97%
2020/10/29	2	76.50	37	76.29	76.20	-35	3,641	-0.96%
2020/10/28	2	75.60	3	75.97	75.40	-1	3,735	-0.03%
2020/10/27	0	0.00	8	73.96	74.30	-8	3,751	-0.21%
2020/10/26	40	72.96	0	0.00	72.80	40	3,789	1.06%
2020/10/23	0	0.00	100	72.98	73.30	-100	3,857	-2.59%
2020/10/22	15	71.90	60	72.03	72.20	-45	3,945	-1.14%
2020/10/21	0	0.00	175	72.48	72.90	-175	4,023	-4.35%	大賣/鉅額交易
2020/10/20	0	0.00	20	71.35	71.60	-20	4,154	-0.48%
2020/10/19	32	70.46	0	0.00	71.00	32	4,236	0.76%
2020/10/16	70	70.70	0	0.00	70.70	70	4,260	1.64%
2020/10/15	125	71.00	0	0.00	70.90	125	4,345	2.88%	大買/鉅額交易
2020/10/14	6	71.53	1	71.60	71.90	5	4,355	0.11%
2020/10/13	45	71.42	0	0.00	71.70	45	4,480	1.00%
2020/10/12	65	71.86	0	0.00	72.00	65	4,540	1.43%
2020/10/07	0	0.00	150	73.11	72.90	-150	4,600	-3.26%	大賣/鉅額交易
2020/10/06	77	71.96	28	73.01	71.70	49	4,641	1.06%
2020/09/30	0	0.00	11	72.15	72.20	-11	4,830	-0.23%
2020/09/29	110	71.30	0	0.00	71.00	110	4,900	2.24%	大買/鉅額交易
2020/09/25	1	72.50	1	73.90	72.40	0	5,108	0.00%
2020/09/24	2	75.45	1	77.00	74.60	1	5,324	0.02%
2020/09/23	4	78.28	16	80.28	77.30	-12	5,685	-0.21%
2020/09/22	15	77.67	5	78.00	78.30	10	5,668	0.18%
2020/09/21	30	77.95	14	78.30	78.30	16	5,672	0.28%
2020/09/18	0	0.00	1	78.00	77.00	-1	5,673	-0.02%
2020/09/17	0	0.00	3	77.17	78.10	-3	5,617	-0.05%
2020/09/16	3	77.87	5	77.90	78.00	-2	5,632	-0.04%
2020/09/15	2	75.15	123	76.78	77.10	-121	5,684	-2.13%	大賣/鉅額交易
2020/09/14	64	74.31	163	73.71	74.20	-99	5,814	-1.70%	大賣/
2020/09/11	11	70.16	0	0.00	71.00	11	5,733	0.19%
2020/09/10	16	70.75	1	72.00	70.70	15	5,824	0.26%
2020/09/07	15	71.03	5	72.00	70.70	10	6,139	0.16%
2020/09/04	1	70.40	5	71.60	71.70	-4	6,164	-0.06%
2020/09/03	31	71.25	7	72.71	71.10	24	6,194	0.39%
2020/09/02	20	70.80	0	0.00	70.80	20	6,193	0.32%
2020/09/01	52	70.57	0	0.00	71.00	52	6,217	0.84%
2020/08/31	30	73.30	20	72.43	72.30	10	6,318	0.16%
2020/08/28	25	71.20	5	71.70	70.80	20	6,344	0.32%
2020/08/27	0	0.00	5	72.80	72.30	-5	6,351	-0.08%
2020/08/26	20	71.25	0	0.00	71.10	20	6,367	0.31%
2020/08/25	5	72.10	0	0.00	72.10	5	6,399	0.08%
2020/08/24	0	0.00	10	73.25	72.60	-10	6,414	-0.16%
2020/08/21	0	0.00	6	72.42	72.40	-6	6,432	-0.09%
2020/08/20	17	70.58	75	70.00	70.50	-58	6,500	-0.89%
2020/08/19	73	74.18	0	0.00	73.50	73	6,602	1.11%
2020/08/18	9	75.14	15	75.26	75.20	-6	6,665	-0.09%
2020/08/17	30	74.89	32	76.57	76.20	-2	6,804	-0.03%
2020/08/14	2	74.20	156	76.02	76.90	-154	7,144	-2.16%	大賣/鉅額交易
2020/08/13	0	0.00	3	73.80	73.70	-3	7,234	-0.04%
2020/08/12	47	73.05	9	73.07	73.20	38	7,304	0.52%
2020/08/11	0	0.00	10	76.20	75.80	-10	7,256	-0.14%
2020/08/10	55	75.21	5	77.00	74.40	50	7,261	0.69%
2020/08/07	64	77.04	0	0.00	76.30	64	7,369	0.87%
2020/08/06	44	80.40	0	0.00	79.60	44	7,356	0.60%
2020/08/05	3	80.87	152	81.75	83.10	-149	7,623	-1.95%	大賣/鉅額交易
2020/08/04	4	76.80	0.2	76.30	75.80	3.8	7,502	0.05%
2020/08/03	76	76.55	0	0.00	73.70	76	7,519	1.01%
2020/07/30	1	80.00	0	0.00	79.60	1	8,002	0.01%
2020/07/29	50	80.32	0	0.00	80.10	50	8,006	0.62%
2020/07/28	30	81.70	60	80.75	82.00	-30	8,007	-0.37%
2020/07/27	30	80.72	0	0.00	80.00	30	7,992	0.38%
2020/07/24	50	83.03	1	84.40	80.80	49	8,093	0.61%
2020/07/23	10	81.25	2	83.00	83.10	8	8,153	0.10%
2020/07/22	30	82.13	0	0.00	82.40	30	8,100	0.37%
2020/07/21	5	81.60	0	0.00	81.80	5	8,102	0.06%
2020/07/17	2	79.25	2	82.00	78.90	0	8,302	0.00%
2020/07/15	0	0.00	1	78.90	78.00	-1	8,442	-0.01%
2020/07/14	1	77.00	11	77.43	78.70	-10	8,504	-0.12%
2020/07/13	0	0.00	11	79.20	77.70	-11	8,523	-0.13%
2020/07/10	12	78.91	111	78.68	77.70	-99	8,572	-1.15%	大賣/
2020/07/09	6	81.08	6	83.15	81.10	0	8,601	0.00%
2020/07/07	12	79.44	12	78.68	79.80	0	8,630	0.00%
2020/07/06	0	0.00	5	78.50	78.90	-5	8,763	-0.06%
2020/07/03	2	80.30	2	78.60	78.00	0	8,994	0.00%
2020/07/02	40	75.58	16	76.37	79.40	24	8,939	0.27%
2020/07/01	0	0.00	172	72.39	72.20	-172	8,738	-1.97%	大賣/鉅額交易
2020/06/30	6	69.15	6	69.22	69.10	0	8,712	0.00%
2020/06/29	1	70.00	0	0.00	69.10	1	8,739	0.01%
2020/06/24	0	0.00	3	71.00	70.80	-3	8,718	-0.03%
2020/06/23	60	71.23	1	72.10	70.60	59	8,835	0.67%
2020/06/22	79	72.07	20	73.73	72.30	59	8,839	0.67%
2020/06/19	112	73.16	54	72.75	73.60	58	8,860	0.65%	大買/
2020/06/18	60	69.35	6	69.10	69.40	54	8,725	0.62%
2020/06/17	47	69.42	0	0.00	69.00	47	8,838	0.53%
2020/06/16	32	69.82	1	70.10	70.60	31	8,860	0.35%
2020/06/12	14	66.80	10	66.50	67.60	4	9,014	0.04%
2020/06/11	1	67.20	20	65.36	65.20	-19	9,095	-0.21%
2020/06/10	6	65.57	6	66.33	67.00	0	9,153	0.00%
2020/06/09	10	67.30	10	66.80	66.20	0	9,234	0.00%
2020/06/08	5	66.70	1	67.90	67.00	4	9,341	0.04%
2020/06/05	27	67.22	14	66.94	67.30	13	9,400	0.14%
2020/06/03	0	0.00	1	70.20	70.20	-1	9,620	-0.01%
2020/06/02	10	69.80	0	0.00	69.00	10	9,744	0.10%
2020/05/28	1	68.40	0	0.00	68.10	1	10,032	0.01%
2020/05/27	0	0.00	5	67.86	68.10	-5	10,091	-0.05%
2020/05/26	17	70.29	1	68.80	68.20	16	10,310	0.16%
2020/05/25	2	71.80	16	70.64	72.50	-14	10,445	-0.13%
2020/05/22	24	70.49	42	71.15	69.70	-18	10,475	-0.17%
2020/05/21	37	71.13	4	70.25	71.50	33	10,464	0.32%
2020/05/20	9	63.03	7	64.41	65.00	2	10,220	0.02%
2020/05/19	3	62.67	11	62.91	62.90	-8	10,586	-0.08%
2020/05/15	12	61.80	0	0.00	60.80	12	10,820	0.11%
2020/05/14	0	0.00	12	61.00	60.60	-12	11,202	-0.11%
2020/05/13	0	0.00	2	62.10	61.90	-2	11,770	-0.02%
2020/05/12	12	62.73	2	63.00	62.10	10	12,247	0.08%
2020/05/11	1	60.60	0	0.00	61.40	1	12,047	0.01%
2020/05/08	5	59.80	8	59.81	60.20	-3	12,006	-0.02%
2020/05/07	13	60.85	9	60.93	60.10	4	12,034	0.03%
2020/05/06	4	58.20	4	58.53	58.60	0	11,835	0.00%
2020/05/05	0	0.00	1	55.80	55.60	-1	11,633	-0.01%
2020/04/30	2	56.10	0	0.00	56.30	2	11,923	0.02%
2020/04/29	1	58.00	81	56.92	56.30	-80	12,041	-0.66%
2020/04/28	201	55.98	216	56.25	57.20	-15	12,202	-0.12%	大買/大賣/
2020/04/27	0	0.00	160	54.18	54.00	-160	12,135	-1.32%	大賣/鉅額交易
2020/04/24	1	54.40	45	54.69	54.00	-44	12,214	-0.36%
2020/04/23	5	54.80	28	55.25	54.60	-23	12,367	-0.19%
2020/04/22	1	55.30	23	55.52	55.90	-22	12,442	-0.18%
2020/04/21	13	54.10	26	54.59	54.00	-13	12,394	-0.10%
2020/04/20	2	53.70	2	53.45	53.40	0	12,231	0.00%
2020/04/17	2	53.60	2	52.45	52.00	0	12,138	0.00%
2020/04/15	3	53.60	1	53.20	53.00	2	12,025	0.02%
2020/04/14	1	53.50	37	53.46	54.00	-36	11,926	-0.30%
2020/04/13	4	53.75	13	53.88	53.10	-9	11,862	-0.08%
2020/04/10	17	52.47	0	0.00	52.50	17	11,721	0.15%
2020/04/09	13	53.64	7	52.90	52.80	6	11,677	0.05%
2020/04/08	7	50.59	6	51.50	51.80	1	11,479	0.01%
2020/04/07	30	46.67	0	0.00	48.40	30	11,116	0.27%
2020/04/01	1	45.75	0	0.00	45.50	1	10,811	0.01%
2020/03/31	0	0.00	10	48.83	47.10	-10	10,793	-0.09%
2020/03/30	10	48.25	0	0.00	48.70	10	10,818	0.09%
2020/03/27	3	49.80	21	51.65	48.40	-18	10,907	-0.17%
2020/03/25	36	53.34	21	53.46	51.40	15	10,937	0.14%
2020/03/24	0	0.00	16	53.10	52.50	-16	10,937	-0.15%
2020/03/23	26	51.48	0	0.00	51.00	26	10,976	0.24%
2020/03/20	55	51.28	31	51.76	51.40	24	10,835	0.22%
2020/03/19	0	0.00	5	49.10	47.20	-5	10,721	-0.05%
2020/03/18	35	51.97	13	51.84	50.50	22	10,591	0.21%
2020/03/17	20	47.28	20	47.85	49.15	0	10,397	0.00%
2020/03/16	3	48.47	50	48.56	46.55	-47	10,242	-0.46%
2020/03/13	16	46.07	22	47.16	49.45	-6	10,142	-0.06%
2020/03/12	15	50.56	4	50.45	50.00	11	10,088	0.11%
2020/03/11	62	56.78	22	54.85	54.20	40	9,966	0.40%
2020/03/10	39	54.08	61	53.42	55.20	-22	9,869	-0.22%
2020/03/09	42	56.59	34	56.82	55.00	8	9,664	0.08%
2020/03/06	32	58.03	10	58.00	57.60	22	9,457	0.23%
2020/03/05	4	57.35	4	57.33	56.90	0	9,328	0.00%
2020/03/04	3	56.60	67	56.69	56.70	-64	9,246	-0.69%
2020/03/03	148	57.90	47	57.34	57.90	101	9,238	1.09%	大買/鉅額交易
2020/03/02	88	55.86	204	55.83	56.00	-116	9,054	-1.28%	大賣/鉅額交易
2020/02/27	34	58.35	43	57.83	55.40	-9	8,973	-0.10%
2020/02/26	25	58.08	35	58.01	57.10	-10	8,663	-0.12%
2020/02/25	9	56.21	4	55.90	55.90	5	8,348	0.06%
2020/02/24	17	56.96	25	56.21	55.70	-8	8,210	-0.10%
2020/02/21	10	55.80	0	0.00	55.50	10	8,069	0.12%
2020/02/20	163	55.74	5	54.60	55.50	158	7,975	1.98%	大買/鉅額交易
2020/02/19	22	58.09	0	0.00	58.20	22	7,523	0.29%
2020/02/18	32	57.30	5	58.50	57.20	27	7,427	0.36%
2020/02/17	45	60.62	44	61.10	59.70	1	7,168	0.01%
2020/02/14	70	57.95	146	59.30	60.30	-76	6,726	-1.13%	大賣/
2020/02/13	52	54.07	91	54.86	54.90	-39	6,002	-0.65%
2020/02/12	121	53.25	27	53.01	52.40	94	5,496	1.71%	大買/
2020/02/11	30	52.17	0	0.00	52.00	30	5,386	0.56%
2020/02/10	20	52.70	0	0.00	51.30	20	5,538	0.36%
2020/02/07	1	52.40	0	0.00	52.00	1	5,440	0.02%
2020/02/06	1	52.70	5	53.22	53.60	-4	5,321	-0.08%
2020/02/05	5	52.96	1	53.80	52.60	4	5,214	0.08%
2020/02/04	0	0.00	1	51.50	51.70	-1	4,944	-0.02%
2020/02/03	3	53.07	8	51.75	52.70	-5	4,849	-0.10%
2020/01/31	39	52.15	42	52.85	53.30	-3	4,686	-0.06%
2020/01/30	0	0.00	11	48.92	49.80	-11	4,367	-0.25%
2020/01/20	2	51.20	17	50.64	51.00	-15	4,231	-0.35%
2020/01/17	24	50.28	10	50.58	50.30	14	4,153	0.34%
2020/01/16	7	48.62	9	48.81	49.20	-2	3,998	-0.05%
2020/01/15	1	47.00	2	47.48	47.20	-1	3,778	-0.03%
2020/01/13	2	45.60	2	46.20	46.65	0	3,761	0.00%
2020/01/10	1	44.90	1	45.40	45.40	0	3,835	0.00%
2020/01/08	2	44.30	0	0.00	44.20	2	3,898	0.05%
2020/01/03	8	46.44	5	46.30	46.30	3	4,085	0.07%
2020/01/02	4	47.05	0	0.00	47.25	4	4,108	0.10%
2019/12/31	2	45.98	1	46.10	46.00	1	4,206	0.02%
2019/12/30	52	46.13	2	46.05	46.05	50	4,311	1.16%
2019/12/27	2	46.53	2	46.80	46.85	0	4,271	0.00%
2019/12/26	2	46.63	1	46.05	46.05	1	4,260	0.02%
2019/12/25	12	47.80	25	48.04	47.20	-13	4,222	-0.31%
2019/12/24	12	47.59	4	47.60	47.70	8	4,240	0.19%
2019/12/23	23	46.96	21	47.18	47.60	2	4,127	0.05%
2019/12/20	11	45.91	2	45.95	46.00	9	3,987	0.23%
2019/12/19	0	0.00	1	45.20	46.50	-1	3,933	-0.03%
2019/12/17	0	0.00	53	43.95	44.10	-53	3,703	-1.43%
2019/12/16	1	43.80	0	0.00	44.00	1	3,732	0.03%
2019/12/13	102	43.85	2	44.40	43.70	100	3,946	2.53%	大買/
2019/12/12	0	0.00	6	43.82	43.45	-6	3,953	-0.15%
2019/12/10	1	42.75	0	0.00	42.55	1	4,116	0.02%
2019/12/09	2	42.60	1	42.50	42.60	1	4,163	0.02%
2019/12/03	1	42.90	0	0.00	42.90	1	4,563	0.02%
2019/12/02	14	43.09	0	0.00	42.65	14	4,603	0.30%
2019/11/29	6	43.87	1	43.90	43.75	5	4,658	0.11%
2019/11/28	12	44.24	0	0.00	44.80	12	4,686	0.26%
2019/11/27	5	43.75	0	0.00	43.95	5	4,687	0.11%
2019/11/26	2	43.15	2	43.70	43.60	0	4,722	0.00%
2019/11/25	10	42.95	5	43.10	42.95	5	4,789	0.10%
2019/11/22	0	0.00	2	43.20	42.70	-2	4,867	-0.04%
2019/11/21	15	42.49	1	43.00	43.20	14	4,990	0.28%
2019/11/20	4	43.15	0	0.00	43.15	4	5,080	0.08%
2019/11/19	0	0.00	20	43.89	43.60	-20	5,197	-0.38%
2019/11/18	4	44.14	18	44.12	44.30	-14	5,226	-0.27%
2019/11/15	0	0.00	12	42.91	43.00	-12	5,233	-0.23%
2019/11/14	18	41.92	0	0.00	41.65	18	5,387	0.33%
2019/11/11	30	42.22	4	42.80	42.10	26	5,660	0.46%
2019/11/07	2	44.15	0	0.00	44.45	2	5,784	0.03%
2019/11/01	0	0.00	2	42.85	43.10	-2	6,305	-0.03%
2019/10/31	1	43.35	0	0.00	43.25	1	6,445	0.02%
2019/10/30	1	42.65	2	43.08	43.15	-1	6,554	-0.02%
2019/10/29	0	0.00	6	42.39	42.25	-6	6,586	-0.09%
2019/10/28	3	42.80	2	42.50	42.30	1	6,674	0.01%
2019/10/24	2	43.10	0	0.00	43.40	2	6,710	0.03%
2019/10/23	0	0.00	7	42.64	42.50	-7	6,712	-0.10%
2019/10/22	12	43.18	0	0.00	42.75	12	6,735	0.18%
2019/10/17	0	0.00	1	41.20	41.50	-1	6,731	-0.01%
2019/10/16	4	41.29	8	41.64	41.80	-4	6,818	-0.06%
2019/10/15	0	0.00	10	39.95	40.60	-10	6,821	-0.15%
2019/10/14	15	38.75	0	0.00	39.30	15	6,860	0.22%
2019/10/09	5	38.57	0	0.00	38.85	5	6,895	0.07%
2019/10/07	1	42.15	13	41.84	42.30	-12	6,886	-0.17%
2019/10/04	12	40.49	0	0.00	40.30	12	6,848	0.18%
2019/10/03	1	42.05	0	0.00	41.95	1	6,802	0.01%
2019/09/27	1	42.00	0	0.00	42.05	1	6,999	0.01%
2019/09/24	0	0.00	1	44.45	43.80	-1	7,262	-0.01%
2019/09/19	1	43.75	2	43.55	43.60	-1	7,393	-0.01%
2019/09/18	2	43.15	4	43.48	43.40	-2	7,383	-0.03%
2019/09/16	0	0.00	4	45.25	44.85	-4	7,215	-0.06%
2019/09/09	12	47.73	29	46.69	46.70	-17	7,411	-0.23%
2019/09/06	6	51.12	10	51.50	51.50	-4	7,243	-0.06%
2019/09/05	5	51.20	0	0.00	51.40	5	7,472	0.07%
2019/09/04	0	0.00	1	50.90	51.00	-1	7,480	-0.01%
2019/09/03	17	50.58	0	0.00	50.50	17	7,592	0.22%
2019/09/02	2	50.70	1	50.70	51.70	1	7,645	0.01%
2019/08/29	1	50.90	0	0.00	50.80	1	7,929	0.01%
2019/08/27	2	51.35	28	51.41	51.00	-26	7,869	-0.33%
2019/08/26	9	52.18	1	52.40	51.30	8	7,858	0.10%
2019/08/23	8	53.73	1	53.70	53.60	7	7,771	0.09%
2019/08/22	6	54.23	2	55.30	54.90	4	7,731	0.05%
2019/08/21	10	54.42	0	0.00	54.20	10	7,650	0.13%
2019/08/20	0	0.00	7	55.61	55.00	-7	7,684	-0.09%
2019/08/19	6	55.48	18	55.36	55.20	-12	7,690	-0.16%
2019/08/16	21	53.26	2	54.70	53.20	19	7,605	0.25%
2019/08/15	8	53.60	4	54.25	53.90	4	7,544	0.05%
2019/08/14	6	55.12	19	55.22	54.60	-13	7,517	-0.17%
2019/08/13	12	53.43	0	0.00	53.10	12	7,466	0.16%
2019/08/12	3	54.87	1	55.60	54.40	2	7,543	0.03%
2019/08/08	4	55.48	8	54.93	56.50	-4	7,500	-0.05%
2019/08/07	1	53.30	7	53.79	52.80	-6	7,291	-0.08%
2019/08/06	2	51.10	12	52.96	53.80	-10	7,271	-0.14%
2019/08/05	4	51.53	0	0.00	50.70	4	7,113	0.06%
2019/08/02	17	53.07	4	53.03	52.70	13	7,225	0.18%
2019/08/01	2	52.55	2	53.00	53.00	0	7,491	0.00%
2019/07/30	1	51.60	1	51.10	51.50	0	7,891	0.00%
2019/07/23	0	0.00	2	49.90	49.80	-2	8,400	-0.02%
2019/07/19	0	0.00	25	49.35	49.50	-25	8,400	-0.30%
2019/07/17	0	0.00	1	50.10	50.10	-1	8,531	-0.01%
2019/07/15	4	52.05	3	52.30	51.90	1	8,616	0.01%
2019/07/12	0	0.00	2	51.70	51.50	-2	8,738	-0.02%
2019/07/10	2	50.30	0	0.00	50.20	2	9,016	0.02%
2019/07/09	1	49.85	0	0.00	49.85	1	9,495	0.01%
2019/07/08	4	50.50	2	49.95	50.60	2	10,127	0.02%
2019/07/05	2	51.60	0	0.00	51.70	2	10,138	0.02%
2019/07/03	5	52.10	7	52.27	51.70	-2	10,261	-0.02%
2019/07/02	0	0.00	4	54.85	54.30	-4	10,153	-0.04%
2019/06/26	3	54.43	0	0.00	54.00	3	10,310	0.03%
2019/06/25	3	53.77	0	0.00	54.10	3	10,371	0.03%
2019/06/20	0	0.00	1	53.70	54.30	-1	10,366	-0.01%
2019/06/19	1	53.50	1	54.00	53.40	0	10,343	0.00%
2019/06/17	0	0.00	2	52.90	52.70	-2	10,162	-0.02%
2019/06/14	1	54.80	1	55.00	55.00	0	10,109	0.00%
2019/06/13	2	54.25	5	55.40	54.90	-3	10,050	-0.03%
2019/06/12	0	0.00	9	54.06	54.00	-9	9,826	-0.09%
2019/06/11	1	53.50	2	53.65	53.10	-1	9,808	-0.01%
2019/06/10	1	52.80	0	0.00	52.60	1	9,740	0.01%
2019/06/06	27	52.04	22	52.42	52.70	5	9,728	0.05%
2019/06/05	0	0.00	32	49.24	51.70	-32	9,543	-0.34%
2019/06/04	10	48.15	6	47.34	48.40	4	9,438	0.04%
2019/06/03	2	47.60	0	0.00	47.35	2	9,508	0.02%
2019/05/31	4	47.89	0	0.00	48.20	4	9,800	0.04%
2019/05/30	1	47.25	3	47.30	47.45	-2	9,783	-0.02%
2019/05/29	1	47.65	0	0.00	47.50	1	9,802	0.01%
2019/05/28	2	46.08	0	0.00	47.30	2	9,865	0.02%
2019/05/23	20	48.55	3	46.25	46.25	17	9,818	0.17%
2019/05/22	0	0.00	5	50.20	48.95	-5	9,878	-0.05%
2019/05/21	0	0.00	20	49.85	49.75	-20	9,976	-0.20%
2019/05/20	52	48.95	27	48.82	48.75	25	10,042	0.25%
2019/05/17	2	52.05	0	0.00	49.55	2	9,982	0.02%
2019/05/16	4	52.48	1	53.00	51.70	3	9,904	0.03%
2019/05/15	1	52.10	3	51.57	51.60	-2	9,874	-0.02%
2019/05/13	1	50.20	0	0.00	50.00	1	10,008	0.01%
2019/05/10	0	0.00	1	50.80	50.00	-1	10,404	-0.01%
2019/05/09	8	52.98	10	52.51	50.50	-2	10,496	-0.02%
2019/05/08	2	53.95	1	54.20	55.00	1	10,425	0.01%
2019/05/07	0	0.00	3	51.63	53.70	-3	10,216	-0.03%
2019/05/06	28	50.71	1	51.40	50.00	27	10,111	0.27%
2019/05/03	1	50.90	0	0.00	51.70	1	10,062	0.01%
2019/05/02	2	51.05	0	0.00	50.70	2	10,037	0.02%
2019/04/30	0	0.00	1	51.20	51.20	-1	10,095	-0.01%
2019/04/29	2	49.50	0	0.00	49.25	2	10,047	0.02%
2019/04/26	2	49.63	2	48.70	48.50	0	10,085	0.00%
2019/04/24	1	51.30	10	49.28	49.00	-9	10,513	-0.09%
2019/04/22	0	0.00	2	49.65	49.70	-2	11,100	-0.02%
2019/04/18	1	49.75	1	50.70	50.00	0	10,844	0.00%
2019/04/17	8	51.43	16	51.63	52.00	-8	10,676	-0.07%
2019/04/16	25	51.33	12	50.89	50.70	13	10,536	0.12%
2019/04/15	12	49.93	11	49.75	51.00	1	10,281	0.01%
2019/04/12	7	48.76	17	48.99	46.45	-10	9,716	-0.10%
2019/04/11	11	46.25	14	46.31	46.95	-3	9,029	-0.03%
2019/04/10	4	45.63	2	45.60	45.75	2	8,884	0.02%
2019/04/09	13	45.66	2	46.15	45.45	11	8,873	0.12%
2019/04/08	5	45.40	2	45.10	45.10	3	8,766	0.03%
2019/04/03	4	44.88	18	44.70	44.70	-14	8,714	-0.16%
2019/04/02	3	44.27	2	43.85	43.85	1	8,645	0.01%
2019/04/01	6	44.90	2	44.15	44.00	4	8,611	0.05%
2019/03/29	13	43.06	3	44.02	43.85	10	8,466	0.12%
2019/03/27	0	0.00	1	42.00	42.15	-1	8,292	-0.01%
2019/03/20	2	41.38	0	0.00	41.10	2	8,350	0.02%
2019/03/19	1	40.80	0	0.00	41.60	1	8,334	0.01%
2019/03/12	5	40.97	2	41.70	40.45	3	8,221	0.04%
2019/03/11	0	0.00	5	41.35	41.35	-5	8,174	-0.06%
2019/03/08	1	42.20	20	42.00	41.45	-19	8,280	-0.23%
2019/03/07	0	0.00	31	42.51	42.65	-31	8,253	-0.38%
2019/03/06	157	45.15	108	44.67	43.70	49	8,223	0.60%	大買/大賣/
2019/03/05	2	43.80	0	0.00	44.25	2	8,029	0.02%
2019/02/27	1	42.90	10	43.05	44.30	-9	8,141	-0.11%
2019/02/20	0	0.00	1	44.40	45.00	-1	8,215	-0.01%
2019/02/19	0	0.00	1	44.20	44.20	-1	8,137	-0.01%
2019/02/18	0	0.00	1	45.10	44.15	-1	8,149	-0.01%
2019/02/15	2	44.40	5	44.48	44.30	-3	8,216	-0.04%
2019/02/14	1	45.85	10	45.85	45.10	-9	8,225	-0.11%
2019/02/13	14	45.81	1	46.95	45.25	13	8,184	0.16%
2019/02/12	3	47.27	1	46.85	46.95	2	8,142	0.02%
2019/02/11	5	47.00	3	47.83	48.05	2	8,166	0.02%
2019/01/30	15	41.56	18	42.63	43.70	-3	7,777	-0.04%
2019/01/29	7	40.64	5	40.59	40.65	2	7,542	0.03%
2019/01/28	0	0.00	2	41.83	41.10	-2	7,297	-0.03%
2019/01/25	1	41.85	1	40.85	40.80	0	7,166	0.00%
2019/01/22	2	41.03	2	39.68	39.65	0	6,839	0.00%
2019/01/21	7	40.59	1	40.85	40.30	6	6,699	0.09%
2019/01/18	3	40.98	2	40.95	41.35	1	6,564	0.02%
2019/01/17	3	41.60	3	41.72	40.55	0	6,416	0.00%
2019/01/16	3	40.47	19	40.77	41.15	-16	6,188	-0.26%
2019/01/15	22	38.91	5	39.27	39.60	17	5,890	0.29%
2019/01/14	5	36.70	7	37.29	38.20	-2	5,445	-0.04%
2019/01/11	0	0.00	2	35.30	34.80	-2	5,098	-0.04%
2018/12/28	2	34.70	2	34.35	34.55	0	5,266	0.00%
2018/12/17	0	0.00	71	35.26	35.65	-71	5,602	-1.27%
2018/12/14	0	0.00	10	35.50	35.50	-10	5,722	-0.17%
2018/12/13	0	0.00	2	35.05	35.00	-2	5,708	-0.04%
2018/12/03	24	36.92	20	36.55	36.35	4	6,100	0.07%
2018/11/30	15	35.35	3	35.67	35.50	12	6,288	0.19%
2018/11/28	0	0.00	2	35.70	35.60	-2	6,722	-0.03%
2018/11/27	2	35.25	10	35.55	35.35	-8	6,715	-0.12%
2018/11/22	0	0.00	10	33.71	33.10	-10	6,997	-0.14%
2018/11/21	0	0.00	1	34.20	34.60	-1	7,287	-0.01%
2018/11/20	13	34.96	3	35.30	34.50	10	7,661	0.13%
2018/11/19	10	35.10	0	0.00	35.25	10	7,658	0.13%
2018/11/14	1	34.00	0	0.00	34.75	1	7,837	0.01%
2018/11/08	20	33.50	25	33.59	32.10	-5	7,626	-0.07%
2018/11/06	0	0.00	15	32.25	31.95	-15	7,623	-0.20%
2018/11/05	2	32.10	17	31.81	32.40	-15	7,638	-0.20%
2018/11/02	30	31.20	0	0.00	31.20	30	7,608	0.39%
2018/10/15	0	0.00	1	27.70	28.40	-1	9,824	-0.01%
2018/10/12	2	27.00	1	27.45	27.80	1	9,868	0.01%
2018/10/11	0	0.00	10	26.45	26.00	-10	9,927	-0.10%
2018/10/04	0	0.00	6	30.77	30.30	-6	10,989	-0.05%
2018/10/03	5	32.45	4	32.15	32.00	1	10,902	0.01%
2018/09/28	15	31.70	0	0.00	31.70	15	10,991	0.14%
2018/09/25	6	31.78	10	32.10	32.15	-4	11,008	-0.04%
2018/09/21	4	31.51	0	0.00	31.45	4	10,954	0.04%
2018/09/17	8	33.22	0	0.00	33.15	8	10,586	0.08%
2018/09/10	0	0.00	8	33.00	33.00	-8	10,218	-0.08%
2018/09/06	1	35.00	1	35.00	35.00	0	10,124	0.00%
2018/09/04	12	35.62	13	35.75	34.10	-1	9,652	-0.01%
2018/09/03	3	36.30	3	36.65	36.70	0	9,251	0.00%
2018/08/31	1	37.60	0	0.00	36.60	1	9,128	0.01%
2018/08/29	2	37.10	2	37.05	37.35	0	8,820	0.00%
2018/08/28	20	36.00	35	36.36	36.70	-15	8,635	-0.17%
2018/08/27	16	35.28	1	35.30	35.30	15	8,230	0.18%
2018/08/23	25	33.08	25	32.74	32.35	0	7,920	0.00%
2018/08/21	11	31.13	11	31.72	31.75	0	7,654	0.00%
2018/08/20	1	30.05	1	29.60	30.30	0	7,477	0.00%
2018/08/16	3	29.65	6	29.95	30.10	-3	7,415	-0.04%
2018/08/15	4	30.05	6	29.94	29.85	-2	7,407	-0.03%
2018/08/13	4	31.60	3	30.48	30.75	1	7,189	0.01%
2018/08/10	1	32.60	1	32.25	31.80	0	7,032	0.00%
2018/08/08	1	31.55	0	0.00	31.75	1	6,907	0.01%
2018/08/03	7	32.31	3	32.63	32.20	4	6,627	0.06%
2018/08/02	1	32.15	0	0.00	32.30	1	6,498	0.02%
2018/08/01	1	32.90	1	32.55	31.85	0	6,373	0.00%
2018/07/27	3	31.67	3.5	31.98	32.00	-0.5	5,970	-0.01%
2018/07/26	5	31.59	12	31.51	31.00	-7	5,694	-0.12%
2018/07/25	10	29.65	1	29.20	29.25	9	5,245	0.17%
2018/07/24	0	0.00	5	29.05	29.30	-5	5,128	-0.10%
2018/07/23	8	28.43	9	27.99	27.95	-1	4,781	-0.02%
2018/07/20	6	28.76	2	28.95	28.60	4	4,759	0.08%
2018/07/19	2	28.75	0	0.00	28.45	2	4,688	0.04%
2018/07/18	1	28.40	2	28.30	28.60	-1	4,648	-0.02%
2018/07/17	11	29.39	9	29.21	28.65	2	4,508	0.04%
2018/07/16	5	28.00	5	28.00	28.10	0	4,143	0.00%
2018/07/12	0	0.00	1	26.65	27.75	-1	3,424	-0.03%
2018/07/11	1	25.15	1	25.50	25.25	0	3,103	0.00%
2018/07/09	5	25.75	5	25.15	25.15	0	2,996	0.00%
2018/06/04	9	24.01	9	24.06	23.60	0	1,887	0.00%
2018/06/01	0	0.00	15	24.11	23.50	-15	1,842	-0.81%
2018/05/31	15	23.65	5	23.55	23.65	10	1,706	0.59%
2018/05/10	0	0.00	2	22.80	22.25	-2	1,100	-0.18%
2018/05/09	5	22.10	0	0.00	22.30	5	1,007	0.50%
2018/05/07	2	22.35	0	0.00	22.50	2	950	0.21%
2018/04/25	0	0.00	2	21.25	21.70	-2	701	-0.29%
2018/04/24	2	20.90	0	0.00	20.65	2	654	0.31%
2018/03/31	0	0.00	3.1	19.03	18.95	-3.1	596	-0.52%
2018/03/15	0	0.00	1	21.10	20.65	-1	634	-0.16%
2018/03/14	1	20.65	0	0.00	20.65	1	594	0.17%