泰鼎-KY (4927)-群益金鼎-板橋券商分點個股進出

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
40.30
漲跌
▼0.50
漲幅
-1.23%
成交量
643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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

泰鼎-KY (4927)籌碼相關－群益金鼎-板橋券商分點個股進出

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-板橋券商分點個股進出
群益金鼎-板橋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
2024/05/29	0	40.70	0	0.00	40.30	0	777	0.00%
2024/05/27	1	40.40	1	40.70	40.50	0	797	0.00%
2024/05/24	0	0.00	1	40.70	40.70	-1	790	-0.13%
2024/05/23	0	41.60	0	0.00	40.40	0	786	0.00%
2024/05/07	0	42.15	0	0.00	42.30	0	732	0.00%
2024/05/03	0	42.25	0	0.00	42.20	0	720	0.00%
2024/04/12	0	39.40	0	0.00	39.35	0	649	0.00%
2024/04/09	0.1	40.05	0	0.00	39.90	0.1	636	0.02%
2024/03/29	0.1	39.90	0	0.00	40.35	0.1	585	0.01%
2024/03/28	0	0.00	0	40.50	40.10	0	566	0.00%
2024/03/27	0	40.88	0	0.00	40.60	0	552	0.00%
2024/03/26	0	42.40	0	0.00	40.70	0	545	0.00%
2024/03/22	0	41.50	0	0.00	41.65	0	528	0.00%
2024/03/14	0	42.05	0	0.00	41.25	0	474	0.00%
2024/03/12	0	42.23	0	0.00	42.15	0	426	0.01%
2024/03/07	0	43.85	0	0.00	43.60	0	358	0.01%
2024/03/05	0	43.15	0	0.00	42.90	0	301	0.01%
2024/03/04	0	44.55	0	0.00	44.65	0	272	0.02%
2024/03/01	0	45.75	0	0.00	45.45	0	258	0.00%
2024/02/29	0	46.00	0	0.00	45.90	0	244	0.01%
2024/02/26	0	47.75	0	0.00	47.40	0	224	0.01%
2024/02/21	0	49.90	0	0.00	49.90	0	222	0.00%
2024/02/02	2	47.50	0	0.00	47.30	2	213	0.94%
2024/01/15	0	49.00	0	0.00	49.30	0	317	0.01%
2024/01/12	0	49.00	0	0.00	48.85	0	327	0.01%
2023/12/25	0	49.70	0	0.00	49.25	0	418	0.00%
2023/12/20	0	50.00	0	0.00	49.80	0	433	0.00%
2023/12/04	0	50.90	0	0.00	50.50	0	539	0.00%
2023/12/01	0	51.10	0	0.00	51.10	0	578	0.00%
2023/11/22	0.1	50.00	1	49.80	49.90	-0.9	650	-0.14%
2023/11/16	1	48.80	0	0.00	48.65	1	657	0.15%
2023/10/27	0	47.45	0	0.00	46.85	0	768	0.00%
2023/10/11	1	52.50	0	0.00	52.50	1	842	0.12%
2023/10/06	0.5	53.21	0	0.00	52.70	0.5	861	0.05%
2023/09/27	1	54.80	0	0.00	55.00	1	1,018	0.10%
2023/09/12	2	54.50	0	0.00	54.70	2	1,182	0.17%
2023/09/06	3	56.84	0	0.00	57.00	3	1,200	0.25%
2023/09/04	2	58.80	0	0.00	58.80	2	1,174	0.17%
2023/08/14	1	54.70	0	0.00	54.60	1	1,451	0.07%
2023/08/07	1	61.10	0	0.00	61.00	1	1,463	0.07%
2023/07/14	0	0.00	1	67.70	66.00	-1	1,433	-0.07%
2023/07/10	0	0.00	1	67.00	66.00	-1	1,502	-0.07%
2023/07/06	1	65.80	1	66.20	65.80	0	1,633	0.00%
2023/07/05	2	67.85	1	67.80	67.80	1	1,583	0.06%
2023/07/04	2	70.10	4	68.13	70.20	-2	1,531	-0.13%
2023/07/03	0	0.00	0.1	65.10	65.10	-0.1	1,416	-0.01%
2023/06/30	0	0.00	0	63.20	63.20	0	1,386	0.00%
2023/06/20	0	60.89	0	0.00	60.80	0	1,387	0.00%
2023/06/14	2	62.60	2	62.00	62.20	0	1,365	0.00%
2023/06/13	1	64.20	1	64.20	63.50	0	1,352	0.00%
2023/06/12	1	63.80	0	0.00	64.20	1	1,356	0.07%
2023/06/09	0.1	64.40	0	0.00	64.10	0.1	1,352	0.01%
2023/06/06	7	65.39	4	64.28	64.80	3	1,326	0.23%
2023/06/05	1	63.80	1	63.00	63.80	0	1,275	0.00%
2023/06/01	0	0.00	1	62.50	62.20	-1	1,257	-0.08%
2023/05/30	1	60.80	0.1	61.70	61.80	0.9	1,214	0.08%
2023/05/29	3	60.97	11	60.95	60.80	-8	1,232	-0.65%
2023/05/24	0	0.00	1	61.10	61.50	-1	1,235	-0.08%
2023/05/22	2	61.55	0	0.00	61.50	2	1,318	0.15%
2023/05/03	0	54.70	0	0.00	54.20	0	1,251	0.00%
2023/04/19	0	60.50	0.3	60.30	59.80	-0.3	1,203	-0.03%
2023/04/13	20.2	62.35	40	61.14	61.50	-19.8	1,151	-1.72%
2023/04/12	40	62.13	12	62.80	63.60	28	1,060	2.64%
2023/04/11	1.2	61.89	1	62.10	62.10	0.2	976	0.02%
2023/04/10	0	59.20	0	0.00	59.00	0	898	0.00%
2023/04/07	1	59.80	0	0.00	59.80	1	893	0.11%
2023/03/31	0	0.00	0	59.30	59.20	0	868	0.00%
2023/03/30	0	0.00	0	59.20	59.20	0	867	0.00%
2023/03/29	0	60.33	0	0.00	59.60	0	860	0.00%
2023/03/28	0	59.85	0	0.00	59.80	0	878	0.00%
2023/03/24	0	59.70	0	0.00	59.80	0	893	0.00%
2023/03/23	0	0.00	0.1	58.90	59.40	-0.1	897	-0.01%
2023/03/13	0	59.00	0	0.00	58.60	0	996	0.00%
2023/03/10	0	0.00	1	59.90	59.00	-1	1,031	-0.10%
2023/03/09	0	61.60	0	0.00	60.80	0	1,055	0.00%
2023/03/06	0	0.00	2	61.90	61.90	-2	1,232	-0.16%
2023/03/03	0	58.90	0	0.00	59.40	0	1,250	0.00%
2023/03/02	0	58.50	0	0.00	58.40	0	1,318	0.00%
2023/03/01	1	58.30	0	0.00	58.70	1	1,338	0.07%
2023/02/24	1	62.80	2	61.60	61.10	-1	1,335	-0.07%
2023/02/23	1	62.80	0	0.00	62.80	1	1,332	0.08%
2023/02/22	0	62.60	1	63.10	62.30	-1	1,384	-0.07%
2023/02/21	1	64.40	0	0.00	64.50	1	1,383	0.07%
2023/02/17	1	61.50	0	0.00	61.60	1	1,339	0.07%
2023/02/15	0	0.00	1	59.60	59.40	-1	1,470	-0.07%
2023/02/02	1	59.30	0	0.00	60.20	1	1,864	0.05%
2022/12/29	0	53.00	0	0.00	53.30	0	2,240	0.00%
2022/12/13	1	59.50	1	59.20	59.20	0	2,423	0.00%
2022/12/12	1	58.50	1	58.70	59.50	0	2,431	0.00%
2022/11/29	0.5	59.00	0	0.00	59.50	0.5	2,584	0.02%
2022/11/28	3	59.60	4	60.18	59.30	-1	2,579	-0.04%
2022/11/25	1	58.20	0	0.00	57.00	1	2,496	0.04%
2022/11/23	0	0.00	1	56.40	56.60	-1	2,496	-0.04%
2022/11/18	2	56.30	1	57.40	55.30	1	2,529	0.04%
2022/11/16	0	0.00	40	54.38	55.20	-40	2,568	-1.56%
2022/11/14	0	0.00	3	53.40	54.20	-3	2,894	-0.10%
2022/11/11	43	53.36	0	0.00	53.10	43	2,889	1.49%
2022/11/10	7	55.73	27	55.18	55.10	-20	2,772	-0.72%
2022/11/09	0	0.00	10	55.54	55.90	-10	2,749	-0.36%
2022/11/08	5	55.00	20	54.68	54.40	-15	2,707	-0.55%
2022/11/07	10	53.14	0	0.00	53.50	10	2,618	0.38%
2022/11/04	16	53.22	1	53.40	53.50	15	2,589	0.58%
2022/11/03	20	52.50	1	53.10	53.10	19	2,522	0.75%
2022/11/02	3	52.60	2	52.50	51.90	1	2,493	0.04%
2022/10/28	0	0.00	18	48.40	48.30	-18	2,476	-0.73%
2022/10/27	4	48.60	3	48.97	49.35	1	2,476	0.04%
2022/10/26	6	49.38	6	49.73	48.20	0	2,471	0.00%
2022/10/25	14	50.68	12	50.10	50.00	2	2,459	0.08%
2022/10/24	0	0.00	20	51.97	51.00	-20	2,442	-0.82%
2022/10/20	10	50.09	5	50.10	50.30	5	2,390	0.21%
2022/10/19	20	52.64	0	0.00	51.60	20	2,364	0.85%
2022/10/17	0	0.00	10	47.81	49.45	-10	2,245	-0.45%
2022/10/14	10	49.10	10	48.24	49.15	0	2,239	0.00%
2022/10/13	10	48.68	10	46.50	46.25	0	2,233	0.00%
2022/10/12	20	49.05	0	0.00	49.55	20	2,202	0.91%
2022/10/11	1	50.00	0	0.00	48.85	1	2,200	0.05%
2022/10/03	0	0.00	3	49.90	49.80	-3	2,161	-0.14%
2022/09/29	3	49.80	0	0.00	49.80	3	2,182	0.14%
2022/09/28	0	0.00	15	52.83	49.50	-15	2,208	-0.68%
2022/09/27	15	51.57	0	0.00	53.60	15	2,273	0.66%
2022/09/08	0	0.00	3	56.87	57.70	-3	2,238	-0.13%
2022/09/07	5	56.80	2	56.90	56.60	3	2,244	0.13%
2022/09/06	1	60.00	4	60.08	58.10	-3	2,278	-0.13%
2022/09/05	6	58.22	0	0.00	57.80	6	2,240	0.27%
2022/09/02	33	60.90	36	61.45	60.90	-3	2,251	-0.13%
2022/08/30	2	61.30	0	0.00	61.10	2	2,198	0.09%
2022/08/25	0	0.00	2	59.65	59.00	-2	2,116	-0.09%
2022/08/24	2	59.60	0	0.00	58.90	2	2,111	0.09%
2022/08/22	26	63.01	26	65.15	62.80	0	2,037	0.00%
2022/08/19	1	63.90	1	59.90	62.30	0	1,915	0.00%
2022/08/16	0.3	57.70	0	0.00	56.80	0.3	1,730	0.02%
2022/08/12	0	0.00	1	56.20	56.80	-1	1,730	-0.06%
2022/08/11	1	55.70	0	0.00	55.80	1	1,787	0.06%
2022/08/09	0	0.00	1	55.00	55.70	-1	1,793	-0.06%
2022/07/04	0	0.00	1	66.30	66.40	-1	2,278	-0.04%
2022/06/23	1	72.30	0	0.00	71.70	1	2,678	0.04%
2022/06/02	0.2	88.80	0	0.00	88.10	0.2	3,112	0.01%
2022/05/25	1	87.20	0	0.00	88.60	1	3,438	0.03%
2022/05/10	0	0.00	1	98.00	95.20	-1	3,762	-0.03%
2022/05/06	1	99.50	0	0.00	99.70	1	4,134	0.02%
2022/04/25	2	94.60	4	93.70	94.80	-2	4,461	-0.04%
2022/04/22	6	105.00	6	101.50	94.50	0	4,492	0.00%
2022/04/21	0	105.50	0	0.00	105.00	0	4,436	0.00%
2022/04/11	0	0.00	12	98.30	98.80	-12	5,549	-0.22%
2022/04/08	0	103.00	0	0.00	101.00	0	5,619	0.00%
2022/04/07	4	102.38	4	102.38	102.00	0	5,729	0.00%
2022/04/01	9	104.00	0	0.00	103.50	9	5,968	0.15%
2022/03/31	1	108.00	10	108.05	106.00	-9	6,026	-0.15%
2022/03/28	1	105.00	1	105.00	105.50	0	6,557	0.00%
2022/03/25	2	104.50	0	0.00	104.50	2	6,734	0.03%
2022/03/24	11	103.14	1	107.00	107.50	10	6,998	0.14%
2022/03/23	1	104.50	3	102.33	102.50	-2	7,083	-0.03%
2022/03/22	4	100.82	3	101.33	102.50	1	7,145	0.01%
2022/03/21	1	97.10	2	96.90	97.50	-1	7,026	-0.01%
2022/03/16	0	90.50	0	0.00	89.60	0	7,022	0.00%
2022/03/15	2	95.15	3	93.30	89.40	-1	7,060	-0.01%
2022/03/14	2	93.80	0	0.00	93.60	2	7,065	0.03%
2022/03/10	1	95.00	0	0.00	94.80	1	7,199	0.01%
2022/03/09	0	0.00	0.2	90.25	91.80	-0.2	7,342	0.00%
2022/03/08	0	0.00	0.1	92.10	89.60	-0.1	7,673	0.00%
2022/03/07	2	90.80	2	88.80	90.80	0	7,944	0.00%
2022/03/04	1	94.80	0	0.00	92.30	1	8,202	0.01%
2022/03/03	0	0.00	1	95.70	96.00	-1	8,209	-0.01%
2022/03/02	0	0.00	0.1	98.70	98.60	-0.1	8,153	0.00%
2022/02/25	0	99.70	0	0.00	99.40	0	8,214	0.00%
2022/02/23	0	0.00	1.1	104.50	104.00	-1.1	8,512	-0.01%
2022/02/22	0	0.00	0.1	101.50	101.00	-0.1	8,698	0.00%
2022/02/17	2	105.25	0	0.00	104.00	2	8,972	0.02%
2022/02/14	1	107.00	1	105.50	102.00	0	9,571	0.00%
2022/02/11	4	106.88	2	107.25	107.00	2	9,870	0.02%
2022/02/10	3	105.50	3	105.33	104.50	0	10,054	0.00%
2022/02/09	56	105.00	53.3	105.04	105.50	2.7	10,128	0.03%
2022/02/08	13.1	107.92	16	109.50	105.50	-2.9	10,138	-0.03%
2022/02/07	1.1	116.59	1.1	114.77	117.00	0	10,163	0.00%
2022/01/26	2	115.75	2	115.00	113.50	0	10,170	0.00%
2022/01/25	7	118.14	6	117.42	115.00	1	10,232	0.01%
2022/01/24	4	119.63	4	119.38	119.00	0	10,245	0.00%
2022/01/21	2	124.50	2	122.50	121.00	0	10,262	0.00%
2022/01/20	3	124.50	4	125.25	125.50	-1	10,259	-0.01%
2022/01/19	4	122.75	4	124.38	124.50	0	10,282	0.00%
2022/01/18	16.3	127.44	15	126.27	123.00	1.3	10,409	0.01%
2022/01/17	8	123.38	8	123.50	127.50	0	10,437	0.00%
2022/01/14	12	125.00	13	121.19	126.00	-1	10,538	-0.01%
2022/01/13	15.1	122.60	14	123.11	122.50	1.1	10,540	0.01%
2022/01/12	4	126.00	4	125.75	126.50	0	10,553	0.00%
2022/01/11	7	129.50	7	130.93	129.00	0	10,539	0.00%
2022/01/10	24.2	130.48	24	131.29	129.00	0.2	10,515	0.00%
2022/01/07	33	131.05	33	132.05	125.00	0	10,675	0.00%
2022/01/06	46	132.37	48.2	131.81	137.00	-2.2	10,737	-0.02%
2022/01/05	17	128.68	16.2	129.02	128.50	0.8	10,568	0.01%
2022/01/04	11.3	133.25	12	133.08	132.50	-0.7	10,402	-0.01%
2021/12/30	44.2	130.33	39	129.40	130.50	5.2	10,330	0.05%
2021/12/29	7	128.07	6.2	128.44	129.00	0.8	10,231	0.01%
2021/12/28	39	125.46	34	125.49	127.00	5	10,118	0.05%
2021/12/27	9	120.11	19	121.11	124.00	-10	10,047	-0.10%
2021/12/24	28.3	124.01	27	125.50	123.00	1.3	10,005	0.01%
2021/12/23	20.1	124.26	20	124.33	129.00	0.1	9,825	0.00%
2021/12/22	13	117.96	12	118.29	117.50	1	9,611	0.01%
2021/12/21	17	114.74	18	115.61	118.00	-1	9,542	-0.01%
2021/12/20	38	112.89	38	111.89	114.00	0	9,781	0.00%
2021/12/17	11	103.91	17	104.06	108.00	-6	9,552	-0.06%
2021/12/16	7	100.21	8	99.63	102.50	-1	9,333	-0.01%
2021/12/15	1	96.60	2	97.05	96.00	-1	9,206	-0.01%
2021/12/14	1	94.90	1	94.70	94.20	0	9,242	0.00%
2021/12/09	1	96.40	0.1	96.30	95.00	0.9	9,626	0.01%
2021/12/08	1	94.70	1	95.20	95.40	0	9,715	0.00%
2021/12/07	1.1	93.67	0	0.00	93.60	1.1	10,136	0.01%
2021/12/03	3	98.33	2	98.65	96.30	1	10,554	0.01%
2021/12/02	21	98.28	18	97.90	98.30	3	10,616	0.03%
2021/12/01	19	106.92	16	106.88	103.00	3	10,358	0.03%
2021/11/30	10	109.15	12	109.67	114.00	-2	10,353	-0.02%
2021/11/29	0	0.00	4	104.00	104.00	-4	10,326	-0.04%
2021/11/26	2	101.75	2	102.00	101.50	0	10,376	0.00%
2021/11/25	4	100.25	0	0.00	100.00	4	10,365	0.04%
2021/11/23	1	101.00	3	100.40	99.00	-2	10,249	-0.02%
2021/11/22	7	106.57	6	107.25	102.50	1	10,121	0.01%
2021/11/19	12	107.50	11	105.32	103.00	1	9,883	0.01%
2021/11/18	1	101.00	11	101.55	103.00	-10	9,661	-0.10%
2021/11/17	3	102.00	3	101.51	103.00	0	9,585	0.00%
2021/11/16	13	99.95	2	101.75	100.50	11	9,481	0.12%
2021/11/15	1	103.47	4	102.75	103.50	-3	9,310	-0.03%
2021/11/12	11	100.68	7	101.33	98.90	4	9,148	0.04%
2021/11/11	6	94.42	6	95.15	101.50	0	8,880	0.00%
2021/11/10	4	92.08	4	92.30	92.30	0	8,609	0.00%
2021/11/09	1	91.20	13	90.09	93.60	-12	8,228	-0.15%
2021/11/08	4	85.45	2	85.65	85.10	2	7,972	0.03%
2021/11/05	4	82.58	4	83.38	85.00	0	7,842	0.00%
2021/11/04	3	84.43	3	84.43	84.80	0	7,630	0.00%
2021/11/03	0	0.00	2	78.70	79.90	-2	7,371	-0.03%
2021/11/02	3	78.03	0	0.00	76.30	3	7,284	0.04%
2021/10/29	5	77.30	0	0.00	78.00	5	7,122	0.07%
2021/10/26	5	74.94	6	75.77	75.10	-1	6,952	-0.01%
2021/10/20	2	79.05	3	78.17	77.90	-1	6,355	-0.02%
2021/10/19	1	77.60	1	77.50	78.50	0	6,208	0.00%
2021/10/18	0	0.00	1	74.80	77.30	-1	6,132	-0.02%
2021/10/15	10	75.58	11	75.30	76.00	-1	6,050	-0.02%
2021/10/14	4	74.08	1	73.90	73.90	3	5,766	0.05%
2021/10/12	0	0.00	3	71.30	72.00	-3	5,590	-0.05%
2021/10/08	4	71.50	1	71.80	70.80	3	5,584	0.05%
2021/10/05	1	67.00	1	68.00	68.70	0	5,539	0.00%
2021/09/30	1	69.50	1	68.00	68.00	0	5,326	0.00%
2021/09/29	15	69.87	27	69.49	69.50	-12	5,269	-0.23%
2021/09/28	23	72.51	11	72.84	72.60	12	5,202	0.23%
2021/09/27	39	72.92	38	73.78	73.10	1	5,041	0.02%
2021/09/24	2	70.95	13	71.58	71.30	-11	4,553	-0.24%
2021/09/23	8	68.40	0	0.00	69.00	8	4,403	0.18%
2021/09/22	1	68.90	1	68.30	68.30	0	4,354	0.00%
2021/09/16	3	68.40	3	67.00	67.00	0	4,227	0.00%
2021/09/15	25	67.68	26	67.81	68.90	-1	4,143	-0.02%
2021/09/14	4	72.12	4	72.40	70.30	0	3,902	0.00%
2021/09/10	58	72.18	55	73.10	73.10	3	3,676	0.08%
2021/09/09	6	70.20	7	70.11	71.50	-1	3,227	-0.03%
2021/09/08	5	65.26	5	69.90	66.80	0	2,827	0.00%
2021/09/07	2	69.60	2	69.70	69.90	0	2,656	0.00%
2021/09/06	0	0.00	2	67.80	68.40	-2	2,407	-0.08%
2021/09/03	5	69.92	3	70.27	70.50	2	2,298	0.09%
2021/09/02	3	67.10	3	67.50	68.60	0	1,979	0.00%
2021/09/01	0	0.00	1	64.00	65.80	-1	1,608	-0.06%
2021/08/24	6	57.47	6	58.00	57.20	0	1,413	0.00%
2021/08/04	1	61.00	1	61.00	61.00	0	1,826	0.00%
2021/07/30	0	58.20	0	0.00	57.70	0	1,955	0.00%
2021/07/23	4	60.65	4	62.40	60.50	0	2,006	0.00%
2021/07/22	4	62.35	4	61.20	62.30	0	2,060	0.00%
2021/07/14	2	64.15	2	64.25	65.40	0	1,996	0.00%
2021/06/24	4	61.35	4	60.40	61.20	0	2,242	0.00%
2021/06/15	0	0.00	1	58.29	58.30	-1	2,265	-0.05%
2021/06/08	0	0.00	0.1	55.10	55.10	-0.1	2,322	-0.01%
2021/06/01	1	56.70	0	0.00	56.70	1	2,412	0.04%
2021/05/31	0	0.00	2	56.40	56.50	-2	2,531	-0.08%
2021/05/26	6	54.60	4	55.20	54.50	2	2,596	0.08%
2021/05/24	2	53.35	2	53.70	53.70	0	2,607	0.00%
2021/05/18	0	0.00	1	46.40	48.10	-1	2,595	-0.04%
2021/05/17	1	44.55	0	0.00	44.55	1	2,584	0.04%
2021/05/11	0	0.00	2	61.55	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	1	68.30	1	68.60	68.80	0	2,344	0.00%
2021/05/05	1	66.00	0	0.00	66.50	1	2,436	0.04%
2021/04/29	0	0.00	2	66.80	66.80	-2	2,494	-0.08%
2021/04/28	1	69.30	49	69.07	67.80	-48	2,506	-1.92%
2021/04/21	0	0.00	1	66.80	67.90	-1	2,556	-0.04%
2021/04/20	1	67.10	0	0.00	67.20	1	2,535	0.04%
2021/04/16	4	65.75	4	64.50	65.90	0	2,547	0.00%
2021/04/15	1	63.70	1	63.70	64.00	0	2,554	0.00%
2021/04/14	0	0.00	6	61.90	62.00	-6	2,567	-0.23%
2021/03/19	0	68.30	1	67.70	67.40	-1	2,732	-0.04%
2021/03/08	47	68.77	1	68.20	67.90	46	2,871	1.60%
2021/03/05	1	68.50	0	0.00	68.60	1	2,898	0.03%
2021/03/04	3	68.40	1	69.10	68.20	2	2,914	0.07%
2021/02/22	1	71.30	0	0.00	71.20	1	2,930	0.03%
2021/02/19	0	72.00	0	0.00	71.20	0	2,941	0.00%
2021/02/05	0	0.00	3	67.50	68.00	-3	2,993	-0.10%
2021/02/02	3	67.40	0	0.00	67.00	3	3,048	0.10%
2021/02/01	0	0.00	1	67.40	67.90	-1	3,032	-0.03%
2021/01/29	2	70.00	1	69.50	68.80	1	3,112	0.03%
2021/01/28	1	70.30	0	0.00	70.20	1	3,078	0.03%
2021/01/27	1	71.30	1	72.50	71.70	0	3,027	0.00%
2021/01/25	0	70.00	0	0.00	69.00	0	2,864	0.00%
2021/01/20	0	0.00	2	67.80	68.50	-2	2,870	-0.07%
2021/01/15	7	68.91	7	70.54	68.90	0	2,838	0.00%
2021/01/14	2	69.50	0	0.00	70.90	2	2,786	0.07%
2021/01/08	0	0.00	20	68.11	67.50	-20	2,673	-0.75%
2021/01/07	20	68.00	0	0.00	68.10	20	2,656	0.75%
2020/12/30	1	68.60	0	0.00	68.70	1	2,597	0.04%
2020/12/10	0	0.00	4	75.55	74.60	-4	2,880	-0.14%
2020/12/08	1	78.10	1	78.00	77.90	0	2,958	0.00%
2020/12/07	2	79.80	0	0.00	77.30	2	2,949	0.07%
2020/12/03	0	0.00	1	82.60	81.80	-1	2,879	-0.03%
2020/12/01	0	0.00	2	83.45	83.40	-2	2,889	-0.07%
2020/11/27	6	83.17	5	84.20	83.40	1	2,869	0.03%
2020/11/26	0	0.00	6	83.07	84.10	-6	2,840	-0.21%
2020/11/25	1	81.40	0	0.00	81.40	1	2,816	0.04%
2020/11/23	3	81.47	0	0.00	81.50	3	2,871	0.10%
2020/11/20	0	0.00	1	82.90	82.90	-1	2,874	-0.03%
2020/11/19	4	82.85	1	82.20	82.40	3	2,877	0.10%
2020/11/18	0	0.00	1	82.40	82.40	-1	2,826	-0.04%
2020/11/17	15	81.59	8	82.30	81.60	7	2,822	0.25%
2020/11/13	1	78.90	0	0.00	78.70	1	2,823	0.04%
2020/11/12	0	0.00	1	79.90	79.00	-1	2,857	-0.03%
2020/11/11	1	79.00	0	0.00	79.70	1	2,871	0.03%
2020/11/06	1	78.60	1	78.00	78.50	0	3,079	0.00%
2020/10/29	0	0.00	1	76.60	76.20	-1	3,641	-0.03%
2020/10/16	3	70.60	3	71.10	70.70	0	4,260	0.00%
2020/10/08	3	73.00	3	72.90	73.00	0	4,563	0.00%
2020/10/06	0	0.00	1	71.70	71.70	-1	4,641	-0.02%
2020/09/28	1	71.80	1	72.00	72.00	0	4,991	0.00%
2020/09/25	0	0.00	5	72.92	72.40	-5	5,108	-0.10%
2020/09/24	0	0.00	3	75.00	74.60	-3	5,324	-0.06%
2020/09/23	26	78.43	20	77.77	77.30	6	5,685	0.11%
2020/09/22	5	78.24	5	78.24	78.30	0	5,668	0.00%
2020/09/21	0	0.00	1	78.20	78.30	-1	5,672	-0.02%
2020/09/16	8	77.94	7	77.66	78.00	1	5,632	0.02%
2020/09/15	0	0.00	1	76.90	77.10	-1	5,684	-0.02%
2020/09/09	0	0.00	1	71.00	71.20	-1	5,989	-0.02%
2020/09/04	4	70.63	4	71.70	71.70	0	6,164	0.00%
2020/09/03	0	0.00	10	72.00	71.10	-10	6,194	-0.16%
2020/09/01	10	70.80	0	0.00	71.00	10	6,217	0.16%
2020/08/31	0	0.00	10	71.50	72.30	-10	6,318	-0.16%
2020/08/28	10	71.00	0	0.00	70.80	10	6,344	0.16%
2020/08/27	0	0.00	10	73.60	72.30	-10	6,351	-0.16%
2020/08/26	10	72.20	0	0.00	71.10	10	6,367	0.16%
2020/08/21	3	72.40	2	72.10	72.40	1	6,432	0.02%
2020/08/17	6	76.20	6	76.00	76.20	0	6,804	0.00%
2020/08/14	8	76.75	10	75.09	76.90	-2	7,144	-0.03%
2020/08/13	1	74.80	10	75.20	73.70	-9	7,234	-0.12%
2020/08/12	16	73.31	3	72.70	73.20	13	7,304	0.18%
2020/08/11	13	76.26	12	76.55	75.80	1	7,256	0.01%
2020/08/10	1	74.50	0	0.00	74.40	1	7,261	0.01%
2020/08/07	3	76.67	1	76.30	76.30	2	7,369	0.03%
2020/08/06	9	80.07	9	82.54	79.60	0	7,356	0.00%
2020/08/05	6	82.28	6	82.47	83.10	0	7,623	0.00%
2020/08/04	0	0.00	1	75.80	75.80	-1	7,502	-0.01%
2020/08/03	1	78.70	1	74.10	73.70	0	7,519	0.00%
2020/07/31	1	80.40	0	0.00	80.40	1	7,730	0.01%
2020/07/27	1	80.40	1	80.60	80.00	0	7,992	0.00%
2020/07/24	3	84.43	5	81.26	80.80	-2	8,093	-0.02%
2020/07/22	0	0.00	1	81.70	82.40	-1	8,100	-0.01%
2020/07/21	18	80.80	15	81.21	81.80	3	8,102	0.04%
2020/07/20	1	79.20	0	0.00	80.20	1	8,192	0.01%
2020/07/17	1	82.20	2	80.30	78.90	-1	8,302	-0.01%
2020/07/16	4	79.78	2	80.10	79.60	2	8,376	0.02%
2020/07/15	3	78.00	5	79.10	78.00	-2	8,442	-0.02%
2020/07/13	1	77.70	2	78.25	77.70	-1	8,523	-0.01%
2020/07/10	0	0.00	11	77.77	77.70	-11	8,572	-0.13%
2020/07/09	4	81.73	5	83.10	81.10	-1	8,601	-0.01%
2020/07/08	4	81.13	0	0.00	81.60	4	8,613	0.05%
2020/07/07	1	79.30	4	81.03	79.80	-3	8,630	-0.03%
2020/07/06	2	79.95	2	80.00	78.90	0	8,763	0.00%
2020/07/03	18	79.41	20	79.27	78.00	-2	8,994	-0.02%
2020/07/02	93	77.10	90	74.73	79.40	3	8,939	0.03%
2020/07/01	1	69.50	1	70.60	72.20	0	8,738	0.00%
2020/06/30	0	0.00	2	69.15	69.10	-2	8,712	-0.02%
2020/06/29	1	69.60	1	69.20	69.10	0	8,739	0.00%
2020/06/24	1	70.80	1	71.00	70.80	0	8,718	0.00%
2020/06/23	5	70.96	5	70.92	70.60	0	8,835	0.00%
2020/06/22	17	72.61	17	73.28	72.30	0	8,839	0.00%
2020/06/19	5	72.66	2	73.25	73.60	3	8,860	0.03%
2020/06/18	9	69.39	3	69.57	69.40	6	8,725	0.07%
2020/06/17	7	69.00	1	68.80	69.00	6	8,838	0.07%
2020/06/16	5	70.26	6	70.08	70.60	-1	8,860	-0.01%
2020/06/15	6	67.30	8	67.33	67.30	-2	8,868	-0.02%
2020/06/12	6	66.58	3.5	65.58	67.60	2.5	9,014	0.03%
2020/06/11	8	65.66	6	67.30	65.20	2	9,095	0.02%
2020/06/10	1	66.10	0	0.00	67.00	1	9,153	0.01%
2020/06/08	0	0.00	10	66.90	67.00	-10	9,341	-0.11%
2020/06/04	0	0.00	1	70.10	69.80	-1	9,466	-0.01%
2020/06/03	0	0.00	1	69.00	70.20	-1	9,620	-0.01%
2020/06/02	10	69.90	1	69.60	69.00	9	9,744	0.09%
2020/05/28	0	0.00	1	68.10	68.10	-1	10,032	-0.01%
2020/05/27	5	67.80	5	67.92	68.10	0	10,091	0.00%
2020/05/26	9	69.04	10	70.66	68.20	-1	10,310	-0.01%
2020/05/25	7	71.10	1	70.90	72.50	6	10,445	0.06%
2020/05/22	1	70.50	2	70.65	69.70	-1	10,475	-0.01%
2020/05/21	8	70.41	9	67.50	71.50	-1	10,464	-0.01%
2020/05/20	0	0.00	3	63.97	65.00	-3	10,220	-0.03%
2020/05/19	3	62.80	0	0.00	62.90	3	10,586	0.03%
2020/05/18	1	60.50	1	60.90	60.80	0	10,586	0.00%
2020/05/14	1	63.10	4	62.55	60.60	-3	11,202	-0.03%
2020/05/13	14	62.43	14	62.59	61.90	0	11,770	0.00%
2020/05/12	40	62.70	40	62.96	62.10	0	12,247	0.00%
2020/05/11	21	59.84	21	59.87	61.40	0	12,047	0.00%
2020/05/08	2	60.50	1	60.30	60.20	1	12,006	0.01%
2020/05/07	20	61.35	27	60.97	60.10	-7	12,034	-0.06%
2020/05/06	28	58.33	21	58.45	58.60	7	11,835	0.06%
2020/04/30	2	55.80	2	56.00	56.30	0	11,923	0.00%
2020/04/29	15	56.84	21	57.08	56.30	-6	12,041	-0.05%
2020/04/28	38	56.39	47	56.36	57.20	-9	12,202	-0.07%
2020/04/23	12	55.62	12	56.38	54.60	0	12,367	0.00%
2020/04/22	2	54.20	2	53.80	55.90	0	12,442	0.00%
2020/04/21	20	54.79	19	54.16	54.00	1	12,394	0.01%
2020/04/20	2	54.20	7	53.27	53.40	-5	12,231	-0.04%
2020/04/17	2	54.20	3	52.80	52.00	-1	12,138	-0.01%
2020/04/16	1	52.60	4	53.18	53.40	-3	12,063	-0.02%
2020/04/15	12	53.08	7	52.91	53.00	5	12,025	0.04%
2020/04/14	4	53.55	5	53.42	54.00	-1	11,926	-0.01%
2020/04/13	11	53.45	11	54.01	53.10	0	11,862	0.00%
2020/04/10	3	52.83	3	52.93	52.50	0	11,721	0.00%
2020/04/09	24	53.09	24	53.20	52.80	0	11,677	0.00%
2020/04/08	17	51.45	17	51.08	51.80	0	11,479	0.00%
2020/04/07	25	47.79	18	46.87	48.40	7	11,116	0.06%
2020/04/06	5	44.69	3	44.32	44.00	2	10,970	0.02%
2020/04/01	1	45.60	1	46.20	45.50	0	10,811	0.00%
2020/03/26	3	51.10	3	51.53	51.80	0	10,903	0.00%
2020/03/25	25	51.56	24	52.34	51.40	1	10,937	0.01%
2020/03/24	4	53.00	4	52.80	52.50	0	10,937	0.00%
2020/03/23	12	51.44	11	51.29	51.00	1	10,976	0.01%
2020/03/20	4	50.30	4	49.78	51.40	0	10,835	0.00%
2020/03/19	4	49.25	6	48.45	47.20	-2	10,721	-0.02%
2020/03/18	48	51.73	48	51.79	50.50	0	10,591	0.00%
2020/03/17	6	47.77	10	48.34	49.15	-4	10,397	-0.04%
2020/03/16	14	47.64	14	49.00	46.55	0	10,242	0.00%
2020/03/13	2	50.00	3	48.57	49.45	-1	10,142	-0.01%
2020/03/12	14	50.36	17	51.25	50.00	-3	10,088	-0.03%
2020/03/11	8	56.45	8	56.01	54.20	0	9,966	0.00%
2020/03/10	26	53.53	26	53.53	55.20	0	9,869	0.00%
2020/03/09	7	58.14	5	57.90	55.00	2	9,664	0.02%
2020/03/06	38	57.96	35	57.45	57.60	3	9,457	0.03%
2020/03/05	6	57.55	4	57.38	56.90	2	9,328	0.02%
2020/03/04	6	56.48	5	56.64	56.70	1	9,246	0.01%
2020/03/03	26	58.00	26	58.17	57.90	0	9,238	0.00%
2020/03/02	1	56.00	1	56.50	56.00	0	9,054	0.00%
2020/02/27	23	58.60	24	58.66	55.40	-1	8,973	-0.01%
2020/02/26	42	57.68	44	57.72	57.10	-2	8,663	-0.02%
2020/02/25	2	56.00	1	56.10	55.90	1	8,348	0.01%
2020/02/24	7	57.06	10	56.71	55.70	-3	8,210	-0.04%
2020/02/21	11	55.60	10	55.45	55.50	1	8,069	0.01%
2020/02/20	37	55.74	31	55.71	55.50	6	7,975	0.08%
2020/02/19	20	57.76	20	57.56	58.20	0	7,523	0.00%
2020/02/18	18	58.71	16	59.39	57.20	2	7,427	0.03%
2020/02/17	81	60.65	110	60.75	59.70	-29	7,168	-0.40%	大賣/
2020/02/14	118	58.24	129	57.81	60.30	-11	6,726	-0.16%	大買/大賣/
2020/02/13	61	55.21	20	54.44	54.90	41	6,002	0.68%
2020/02/12	13	53.03	13	53.15	52.40	0	5,496	0.00%
2020/02/11	0	0.00	7	51.80	52.00	-7	5,386	-0.13%
2020/02/10	2	53.10	3	52.37	51.30	-1	5,538	-0.02%
2020/02/07	8	52.09	9	52.12	52.00	-1	5,440	-0.02%
2020/02/06	3	53.47	1	52.60	53.60	2	5,321	0.04%
2020/02/05	20	53.41	22	53.00	52.60	-2	5,214	-0.04%
2020/02/04	3	51.60	3	52.07	51.70	0	4,944	0.00%
2020/02/03	51	53.55	51	52.33	52.70	0	4,849	0.00%
2020/01/31	20	52.81	18	53.33	53.30	2	4,686	0.04%
2020/01/30	8	49.15	5	49.36	49.80	3	4,367	0.07%
2020/01/20	5	50.94	3	50.93	51.00	2	4,231	0.05%
2020/01/17	3	50.20	3	50.30	50.30	0	4,153	0.00%
2020/01/16	2	49.15	1	48.85	49.20	1	3,998	0.03%
2020/01/14	8	46.60	8	46.65	46.60	0	3,766	0.00%
2020/01/13	0	0.00	50	45.91	46.65	-50	3,761	-1.33%
2020/01/10	30	45.12	10	45.30	45.40	20	3,835	0.52%
2020/01/09	30	44.93	30	45.32	45.30	0	3,831	0.00%
2020/01/08	0	0.00	20	44.63	44.20	-20	3,898	-0.51%
2020/01/07	30	45.43	30	44.70	44.70	0	3,949	0.00%
2020/01/06	50	45.69	0	0.00	45.65	50	3,964	1.26%
2020/01/03	2	47.13	2	46.28	46.30	0	4,085	0.00%
2020/01/02	0	0.00	2	46.55	47.25	-2	4,108	-0.05%
2019/12/30	2	46.85	8	46.16	46.05	-6	4,311	-0.14%
2019/12/27	0	0.00	3	46.93	46.85	-3	4,271	-0.07%
2019/12/26	1	46.30	4	46.26	46.05	-3	4,260	-0.07%
2019/12/25	1	47.80	2	47.58	47.20	-1	4,222	-0.02%
2019/12/24	0	0.00	1	46.85	47.70	-1	4,240	-0.02%
2019/12/23	33	47.16	18	47.41	47.60	15	4,127	0.36%
2019/12/20	18	45.86	18	45.97	46.00	0	3,987	0.00%
2019/12/19	4	45.50	4	45.48	46.50	0	3,933	0.00%
2019/12/18	0	0.00	2	45.55	45.10	-2	3,831	-0.05%
2019/12/17	2	44.10	0	0.00	44.10	2	3,703	0.05%
2019/12/16	2	43.85	0	0.00	44.00	2	3,732	0.05%
2019/12/09	0	0.00	41	43.34	42.60	-41	4,163	-0.98%
2019/12/06	21	43.65	30	43.75	44.05	-9	4,135	-0.22%
2019/12/05	7	43.35	8	43.39	43.55	-1	4,414	-0.02%
2019/12/03	50	43.03	0	0.00	42.90	50	4,563	1.10%
2019/11/27	1	43.65	1	43.75	43.95	0	4,687	0.00%
2019/11/22	30	42.98	29	42.90	42.70	1	4,867	0.02%
2019/11/18	12	44.30	10	43.55	44.30	2	5,226	0.04%
2019/11/14	0	0.00	30	41.56	41.65	-30	5,387	-0.56%
2019/11/13	35	42.88	5	42.90	42.70	30	5,441	0.55%
2019/11/11	2	43.55	2	42.35	42.10	0	5,660	0.00%
2019/11/08	2	43.98	2	44.30	43.85	0	5,702	0.00%
2019/11/07	3	43.40	3	43.55	44.45	0	5,784	0.00%
2019/10/25	2	43.55	2	42.75	42.65	0	6,713	0.00%
2019/10/22	3	43.65	3	43.30	42.75	0	6,735	0.00%
2019/10/18	0	0.00	1	42.85	42.85	-1	6,792	-0.01%
2019/10/16	1	41.80	0	0.00	41.80	1	6,818	0.01%
2019/10/14	31	38.96	111	38.91	39.30	-80	6,860	-1.17%	大賣/
2019/10/09	55	38.55	12	38.41	38.85	43	6,895	0.62%
2019/10/08	54	41.12	25	41.03	41.05	29	6,871	0.42%
2019/10/07	1	42.00	7	42.99	42.30	-6	6,886	-0.09%
2019/10/04	44	40.94	72	41.27	40.30	-28	6,848	-0.41%
2019/10/03	31	41.94	0	0.00	41.95	31	6,802	0.46%
2019/09/27	76	42.63	160	42.35	42.05	-84	6,999	-1.20%	大賣/
2019/09/26	35	43.76	30	43.93	43.85	5	7,086	0.07%
2019/09/25	40	43.61	35	43.78	43.60	5	7,157	0.07%
2019/09/24	50	43.93	100	44.25	43.80	-50	7,262	-0.69%
2019/09/23	50	44.12	0	0.00	44.30	50	7,290	0.69%
2019/09/20	79	43.81	71	43.85	43.85	8	7,379	0.11%
2019/09/19	127	43.70	80	43.69	43.60	47	7,393	0.64%	大買/
2019/09/18	170	43.64	190	43.88	43.40	-20	7,383	-0.27%	大買/大賣/
2019/09/17	65	45.33	45	45.33	45.20	20	7,202	0.28%
2019/09/16	30	44.87	1	44.40	44.85	29	7,215	0.40%
2019/09/09	1	46.95	105	48.12	46.70	-104	7,411	-1.40%	大賣/鉅額交易
2019/09/06	62	51.26	0	0.00	51.50	62	7,243	0.86%
2019/09/05	10	51.35	51	50.76	51.40	-41	7,472	-0.55%
2019/09/04	55	50.96	2	51.20	51.00	53	7,480	0.71%
2019/09/03	13	50.52	8	51.50	50.50	5	7,592	0.07%
2019/09/02	15	50.68	1	50.40	51.70	14	7,645	0.18%
2019/08/30	13	50.62	0	0.00	50.30	13	7,796	0.17%
2019/08/29	5	50.78	50	50.68	50.80	-45	7,929	-0.57%
2019/08/28	101	50.55	51	50.36	50.60	50	7,921	0.63%	大買/
2019/08/26	1	51.30	11	52.28	51.30	-10	7,858	-0.13%
2019/08/23	2	53.90	0	0.00	53.60	2	7,771	0.03%
2019/08/21	0	0.00	1	54.70	54.20	-1	7,650	-0.01%
2019/08/20	0	0.00	25	55.26	55.00	-25	7,684	-0.33%
2019/08/19	52	55.61	50	55.20	55.20	2	7,690	0.03%
2019/08/15	1	54.40	1	54.20	53.90	0	7,544	0.00%
2019/08/14	8	55.05	8	54.79	54.60	0	7,517	0.00%
2019/08/13	3	54.50	3	54.00	53.10	0	7,466	0.00%
2019/08/12	6	55.23	6	54.57	54.40	0	7,543	0.00%
2019/08/08	16	55.19	16	55.54	56.50	0	7,500	0.00%
2019/08/07	0	0.00	5	53.40	52.80	-5	7,291	-0.07%
2019/08/06	18	52.72	18	53.06	53.80	0	7,271	0.00%
2019/08/05	3	51.37	3	51.87	50.70	0	7,113	0.00%
2019/08/02	5	53.60	0	0.00	52.70	5	7,225	0.07%
2019/08/01	14	52.35	5	52.82	53.00	9	7,491	0.12%
2019/07/29	2	50.70	0	0.00	50.50	2	7,944	0.03%
2019/07/26	1	49.70	0	0.00	49.60	1	8,083	0.01%
2019/07/24	0	0.00	2	49.70	49.40	-2	8,324	-0.02%
2019/07/22	0	0.00	1	50.50	50.70	-1	8,389	-0.01%
2019/07/19	3	49.55	5	49.45	49.50	-2	8,400	-0.02%
2019/07/18	0	0.00	1	49.40	49.00	-1	8,547	-0.01%
2019/07/17	0	0.00	1	50.00	50.10	-1	8,531	-0.01%
2019/07/16	0	0.00	3	51.60	50.70	-3	8,540	-0.04%
2019/07/11	1	50.50	1	49.85	50.70	0	8,819	0.00%
2019/07/10	2	50.25	3	51.00	50.20	-1	9,016	-0.01%
2019/07/08	6	49.99	6	50.20	50.60	0	10,127	0.00%
2019/07/05	7	51.84	0	0.00	51.70	7	10,138	0.07%
2019/07/04	3	52.30	4	52.30	52.10	-1	10,181	-0.01%
2019/07/03	4	52.00	5	51.96	51.70	-1	10,261	-0.01%
2019/06/27	10	54.80	5	54.32	53.70	5	10,264	0.05%
2019/06/26	3	53.40	3	54.10	54.00	0	10,310	0.00%
2019/06/24	11	54.34	11	53.94	54.30	0	10,411	0.00%
2019/06/21	0	0.00	5	54.50	53.10	-5	10,404	-0.05%
2019/06/18	20	52.71	15	52.77	53.40	5	10,289	0.05%
2019/06/17	1	55.20	1	55.00	52.70	0	10,162	0.00%
2019/06/14	1	54.70	1	55.00	55.00	0	10,109	0.00%
2019/06/13	24	56.13	14	56.09	54.90	10	10,050	0.10%
2019/06/12	0	0.00	1	54.10	54.00	-1	9,826	-0.01%
2019/06/10	14	52.65	13	52.60	52.60	1	9,740	0.01%
2019/06/06	0	0.00	5	52.70	52.70	-5	9,728	-0.05%
2019/06/05	5	50.20	0	0.00	51.70	5	9,543	0.05%
2019/05/31	0	0.00	11	48.25	48.20	-11	9,800	-0.11%
2019/05/30	10	47.18	0	0.00	47.45	10	9,783	0.10%
2019/05/29	12	47.50	12	46.60	47.50	0	9,802	0.00%
2019/05/27	7	45.22	5	45.26	45.60	2	9,886	0.02%
2019/05/24	4	46.03	5	45.84	45.95	-1	9,851	-0.01%
2019/05/23	7	46.89	3	47.00	46.25	4	9,818	0.04%
2019/05/22	0	0.00	1	50.20	48.95	-1	9,878	-0.01%
2019/05/21	2	49.65	0	0.00	49.75	2	9,976	0.02%
2019/05/20	3	49.30	1	48.80	48.75	2	10,042	0.02%
2019/05/17	2	50.20	4	49.91	49.55	-2	9,982	-0.02%
2019/05/16	1	53.00	0	0.00	51.70	1	9,904	0.01%
2019/05/15	0	0.00	1	52.00	51.60	-1	9,874	-0.01%
2019/05/14	5	49.60	5	49.57	50.80	0	9,929	0.00%
2019/05/13	2	50.10	1	50.50	50.00	1	10,008	0.01%
2019/05/10	2	50.43	2	50.85	50.00	0	10,404	0.00%
2019/05/09	32	53.53	32	53.77	50.50	0	10,496	0.00%
2019/05/08	14	53.11	18	53.46	55.00	-4	10,425	-0.04%
2019/05/07	1	52.40	0	0.00	53.70	1	10,216	0.01%
2019/05/06	0	0.00	1	51.20	50.00	-1	10,111	-0.01%
2019/05/03	1	52.50	2	51.85	51.70	-1	10,062	-0.01%
2019/04/30	0	0.00	10	51.00	51.20	-10	10,095	-0.10%
2019/04/29	1	49.95	0	0.00	49.25	1	10,047	0.01%
2019/04/25	3	48.70	53	48.20	49.10	-50	10,291	-0.49%
2019/04/24	20	49.71	24	49.46	49.00	-4	10,513	-0.04%
2019/04/23	16	50.15	82	50.02	50.70	-66	10,808	-0.61%
2019/04/22	20	49.63	0	0.00	49.70	20	11,100	0.18%
2019/04/19	3	51.80	19	52.18	50.40	-16	11,010	-0.15%
2019/04/18	30	50.17	2	50.10	50.00	28	10,844	0.26%
2019/04/17	16	51.13	0	0.00	52.00	16	10,676	0.15%
2019/04/16	30	50.74	6	50.88	50.70	24	10,536	0.23%
2019/04/15	71	49.23	18	49.45	51.00	53	10,281	0.52%
2019/04/12	82	48.65	149	48.26	46.45	-67	9,716	-0.69%	大賣/
2019/04/11	60	46.64	3	46.40	46.95	57	9,029	0.63%
2019/04/10	1	45.55	1	45.55	45.75	0	8,884	0.00%
2019/04/09	10	46.30	10	45.45	45.45	0	8,873	0.00%
2019/04/08	20	45.55	1	45.35	45.10	19	8,766	0.22%
2019/04/03	10	45.50	34	44.63	44.70	-24	8,714	-0.28%
2019/04/02	4	43.90	19	44.40	43.85	-15	8,645	-0.17%
2019/04/01	15	45.00	0	0.00	44.00	15	8,611	0.17%
2019/03/29	0	0.00	5	43.90	43.85	-5	8,466	-0.06%
2019/03/28	5	42.20	1	42.50	41.80	4	8,339	0.05%
2019/03/26	0	0.00	9	41.69	41.40	-9	8,246	-0.11%
2019/03/25	0	41.00	21	40.05	40.80	-21	8,317	-0.25%
2019/03/22	10	41.43	6	42.15	41.20	4	8,334	0.05%
2019/03/21	27	41.71	0	0.00	42.00	27	8,383	0.32%
2019/03/18	5	40.60	7	40.86	40.40	-2	8,292	-0.02%
2019/03/15	3	41.45	3	41.45	41.15	0	8,266	0.00%
2019/03/12	2	41.83	1	41.20	40.45	1	8,221	0.01%
2019/03/11	2	41.45	2	41.45	41.35	0	8,174	0.00%
2019/03/07	3	43.27	3	43.32	42.65	0	8,253	0.00%
2019/03/06	3	45.45	6	45.63	43.70	-3	8,223	-0.04%
2019/03/05	3	44.55	1	44.00	44.25	2	8,029	0.02%
2019/03/04	3	44.70	6	44.37	44.40	-3	8,107	-0.04%
2019/02/27	3	44.20	0	0.00	44.30	3	8,141	0.04%
2019/02/26	0	0.00	1	43.60	43.60	-1	8,098	-0.01%
2019/02/25	7	44.41	6	44.28	44.45	1	8,177	0.01%
2019/02/22	7	43.70	0	0.00	43.40	7	8,166	0.09%
2019/02/21	1	45.60	1	45.30	44.40	0	8,278	0.00%
2019/02/20	18	43.92	55	44.14	45.00	-37	8,215	-0.45%
2019/02/19	29	44.34	9	45.11	44.20	20	8,137	0.25%
2019/02/18	35	44.48	11	44.83	44.15	24	8,149	0.29%
2019/02/13	4	47.48	7	46.88	45.25	-3	8,184	-0.04%
2019/02/12	1	47.25	6	46.97	46.95	-5	8,142	-0.06%
2019/02/11	11	45.09	57	45.14	48.05	-46	8,166	-0.56%
2019/01/30	37	42.38	25	42.31	43.70	12	7,777	0.15%
2019/01/29	68	40.73	39	40.76	40.65	29	7,542	0.38%
2019/01/28	15	41.94	32	41.62	41.10	-17	7,297	-0.23%
2019/01/25	30	41.40	20	41.05	40.80	10	7,166	0.14%
2019/01/24	1	40.85	1	40.90	41.25	0	7,083	0.00%
2019/01/23	10	40.69	20	39.78	41.00	-10	6,996	-0.14%
2019/01/22	21	39.85	6	39.60	39.65	15	6,839	0.22%
2019/01/21	20	41.14	45	41.28	40.30	-25	6,699	-0.37%
2019/01/18	20	40.80	2	40.53	41.35	18	6,564	0.27%
2019/01/17	24	41.36	35	41.84	40.55	-11	6,416	-0.17%
2019/01/16	47	40.17	31	40.37	41.15	16	6,188	0.26%
2019/01/15	21	38.45	25	38.46	39.60	-4	5,890	-0.07%
2019/01/14	0	0.00	15	35.55	38.20	-15	5,445	-0.28%
2019/01/11	15	35.10	0	0.00	34.80	15	5,098	0.29%
2019/01/10	0	0.00	5	35.20	35.25	-5	5,104	-0.10%
2019/01/09	5	35.50	1	35.45	35.25	4	5,146	0.08%
2019/01/08	5	35.05	17	35.02	35.50	-12	5,156	-0.23%
2019/01/07	15	35.42	5	35.25	35.05	10	5,120	0.20%
2019/01/04	10	33.75	15	33.80	34.90	-5	5,160	-0.10%
2019/01/03	25	34.47	0	0.00	34.80	25	5,244	0.48%
2019/01/02	40	34.94	65	34.70	34.40	-25	5,265	-0.47%
2018/12/28	5	33.80	33	33.79	34.55	-28	5,266	-0.53%
2018/12/27	1	33.30	0	0.00	33.20	1	5,340	0.02%
2018/12/26	34	32.96	10	32.96	32.65	24	5,456	0.44%
2018/12/25	40	32.91	51	33.18	33.20	-11	5,582	-0.20%
2018/12/24	1	34.30	0	0.00	34.55	1	5,528	0.02%
2018/12/22	0	0.00	10	35.10	34.85	-10	5,669	-0.18%
2018/12/21	10	35.62	0	0.00	35.50	10	5,693	0.18%
2018/12/20	27	35.27	27	35.41	35.70	0	5,646	0.00%
2018/12/19	5	35.30	5	35.20	35.20	0	5,620	0.00%
2018/12/18	21	35.57	20	35.25	35.25	1	5,647	0.02%
2018/12/17	19	35.51	20	35.50	35.65	-1	5,602	-0.02%
2018/12/14	1	35.60	67	35.08	35.50	-66	5,722	-1.15%
2018/12/13	1	35.00	5	34.95	35.00	-4	5,708	-0.07%
2018/12/12	21	34.54	11	34.45	34.80	10	5,750	0.17%
2018/12/11	35	34.58	0	0.00	34.25	35	5,785	0.61%
2018/12/10	2	33.30	27	33.52	34.30	-25	5,869	-0.43%
2018/12/07	73	34.27	0	0.00	34.30	73	5,914	1.23%
2018/12/06	0	0.00	66	34.61	34.00	-66	5,940	-1.11%
2018/12/05	0	35.50	10	35.08	35.40	-10	5,959	-0.17%
2018/12/04	45	35.37	75	35.51	35.40	-30	6,055	-0.50%
2018/12/03	47	36.28	7	36.71	36.35	40	6,100	0.66%
2018/11/30	17	35.70	2	35.45	35.50	15	6,288	0.24%
2018/11/29	46	35.12	29	34.95	34.90	17	6,381	0.27%
2018/11/28	56	35.84	11	35.77	35.60	45	6,722	0.67%
2018/11/27	6	35.14	0	0.00	35.35	6	6,715	0.09%
2018/11/23	1	33.20	0	0.00	33.10	1	6,853	0.01%
2018/11/22	4	34.49	3	34.87	33.10	1	6,997	0.01%
2018/11/21	8	34.67	3	34.85	34.60	5	7,287	0.07%
2018/11/20	3	34.42	4	34.53	34.50	-1	7,661	-0.01%
2018/11/19	1	35.00	1	35.25	35.25	0	7,658	0.00%
2018/11/15	2	34.88	52	35.00	34.90	-50	7,771	-0.64%
2018/11/14	13	34.77	14	34.82	34.75	-1	7,837	-0.01%
2018/11/12	0	0.00	5	33.17	33.45	-5	7,645	-0.07%
2018/11/09	6	33.13	0	0.00	33.20	6	7,615	0.08%
2018/11/08	4	34.83	3	35.00	32.10	1	7,626	0.01%
2018/11/02	0	0.00	1	30.95	31.20	-1	7,608	-0.01%
2018/10/24	2	29.68	2	29.83	30.10	0	8,476	0.00%
2018/10/22	1	29.35	1	29.35	30.55	0	8,882	0.00%
2018/10/17	0	0.00	4	29.66	29.65	-4	9,724	-0.04%
2018/10/11	1	25.95	1	26.55	26.00	0	9,927	0.00%
2018/10/05	13	29.47	8	29.91	29.40	5	10,806	0.05%
2018/10/04	1	30.55	1	30.65	30.30	0	10,989	0.00%
2018/10/03	2	32.45	32	32.59	32.00	-30	10,902	-0.28%
2018/10/02	6	31.25	6	31.37	31.20	0	10,818	0.00%
2018/10/01	0	0.00	1	30.70	30.95	-1	10,962	-0.01%
2018/09/21	0	0.00	3	31.50	31.45	-3	10,954	-0.03%
2018/09/19	0	0.00	2	32.40	32.25	-2	10,713	-0.02%
2018/09/18	18	32.64	0	0.00	33.10	18	10,631	0.17%
2018/09/17	1	33.05	11	33.57	33.15	-10	10,586	-0.09%
2018/09/14	41	33.99	0	0.00	34.25	41	10,591	0.39%
2018/09/13	2	33.00	1	33.05	33.20	1	10,476	0.01%
2018/09/12	2	33.43	6	34.07	33.30	-4	10,383	-0.04%
2018/09/11	2	33.63	0	0.00	34.70	2	10,325	0.02%
2018/09/10	6	33.10	3	33.27	33.00	3	10,218	0.03%
2018/09/07	3	34.42	16	34.20	34.60	-13	10,088	-0.13%
2018/09/06	43	35.18	19	35.27	35.00	24	10,124	0.24%
2018/09/05	0	0.00	1	34.65	34.70	-1	9,826	-0.01%
2018/09/04	37	34.61	10	35.80	34.10	27	9,652	0.28%
2018/09/03	5	36.40	3	36.33	36.70	2	9,251	0.02%
2018/08/31	11	37.09	15	37.42	36.60	-4	9,128	-0.04%
2018/08/30	2	36.75	39	36.70	36.70	-37	8,975	-0.41%
2018/08/29	2	37.03	3	36.83	37.35	-1	8,820	-0.01%
2018/08/28	42	36.17	53	36.79	36.70	-11	8,635	-0.13%
2018/08/27	23	33.87	12	34.60	35.30	11	8,230	0.13%
2018/08/24	1	32.35	1	32.40	33.10	0	7,915	0.00%
2018/08/23	0	0.00	1	32.35	32.35	-1	7,920	-0.01%
2018/08/22	1	31.70	0	0.00	32.25	1	7,714	0.01%
2018/08/16	0	0.00	5	29.90	30.10	-5	7,415	-0.07%
2018/08/15	20	30.31	0	0.00	29.85	20	7,407	0.27%
2018/08/14	5	29.90	15	30.97	29.65	-10	7,324	-0.14%
2018/08/13	0	0.00	1	30.30	30.75	-1	7,189	-0.01%
2018/08/10	6	32.48	5	32.25	31.80	1	7,032	0.01%
2018/08/09	16	32.04	2	31.93	31.90	14	6,961	0.20%
2018/08/08	3	32.97	15	32.33	31.75	-12	6,907	-0.17%
2018/08/07	12	32.31	2	32.63	32.65	10	6,787	0.15%
2018/08/06	15	31.88	28	31.77	31.80	-13	6,687	-0.19%
2018/08/03	25	33.12	1	32.75	32.20	24	6,627	0.36%
2018/08/02	15	31.85	9	31.53	32.30	6	6,498	0.09%
2018/08/01	0	0.00	10	31.90	31.85	-10	6,373	-0.16%
2018/07/31	5	31.95	5	31.90	32.00	0	6,187	0.00%
2018/07/30	7	32.01	3	32.15	32.40	4	6,110	0.07%
2018/07/27	1	31.95	6	31.76	32.00	-5	5,970	-0.08%
2018/07/26	5	31.08	2	31.93	31.00	3	5,694	0.05%
2018/07/25	2	29.45	3	29.33	29.25	-1	5,245	-0.02%
2018/07/24	11	28.97	17	28.79	29.30	-6	5,128	-0.12%
2018/07/23	0	0.00	1	28.25	27.95	-1	4,781	-0.02%
2018/07/20	16	28.66	17	27.96	28.60	-1	4,759	-0.02%
2018/07/19	10	28.68	10	28.58	28.45	0	4,688	0.00%
2018/07/18	2	28.43	4	28.58	28.60	-2	4,648	-0.04%
2018/07/17	12	29.13	10	28.82	28.65	2	4,508	0.04%
2018/07/16	3	29.20	7	28.97	28.10	-4	4,143	-0.10%
2018/07/13	7	28.10	7	27.81	29.30	0	3,897	0.00%
2018/07/12	2	26.88	0	0.00	27.75	2	3,424	0.06%
2018/07/11	5	25.35	5	24.85	25.25	0	3,103	0.00%
2018/07/10	6	25.02	5	24.85	24.90	1	3,074	0.03%
2018/07/09	1	25.70	12	25.35	25.15	-11	2,996	-0.37%
2018/07/06	17	25.31	0	0.00	25.35	17	2,827	0.60%
2018/06/25	15	23.05	15	23.80	23.35	0	2,387	0.00%
2018/06/15	10	23.55	2	23.50	23.50	8	2,256	0.35%
2018/06/13	0	0.00	1	24.30	24.35	-1	2,068	-0.05%
2018/06/11	1	23.30	0	0.00	23.80	1	2,031	0.05%
2018/06/05	0	0.00	20	24.00	23.85	-20	1,935	-1.03%
2018/06/04	1	23.65	2	23.53	23.60	-1	1,887	-0.05%
2018/06/01	1	23.60	1	23.90	23.50	0	1,842	0.00%
2018/05/31	1	21.80	16	22.95	23.65	-15	1,706	-0.88%
2018/05/30	0	0.00	1	21.45	21.50	-1	1,504	-0.07%
2018/05/24	1	21.95	0	0.00	21.80	1	1,421	0.07%
2018/05/17	0.7	21.80	0	0.00	21.90	0.7	1,278	0.05%
2018/05/16	15	21.90	0	0.00	21.80	15	1,260	1.19%
2018/05/10	0	0.00	37	22.80	22.25	-37	1,100	-3.36%
2018/05/07	2	22.60	2	22.43	22.50	0	950	0.00%
2018/05/02	1	22.25	2	22.30	22.25	-1	828	-0.12%
2018/01/25	1	21.45	1	21.75	21.35	0	720	0.00%
2018/01/19	20	22.00	0	0.00	21.95	20	758	2.64%
2018/01/04	10	21.20	0	0.00	21.35	10	699	1.43%
2018/01/03	1	20.95	20.6	20.90	20.95	-19.6	689	-2.84%