泰碩 (3338)-國票-南京券商分點個股進出

台股 » 個股 » 泰碩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰碩

(3338)

可現股當沖

股價
71.9
漲跌
▼0.7
漲幅
-0.96%
成交量
3,014張
產業
上市電子零組件類股
547人加入追蹤

立即追蹤
本地時間:14:30

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

泰碩 (3338)籌碼相關－國票-南京券商分點個股進出

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

國票-南京券商分點個股進出
國票-南京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
2024/11/22	1	73.50	2	72.70	71.90	-1	1,456	-0.07%
2024/11/21	7	73.86	2	73.60	72.60	5	1,419	0.35%
2024/11/20	6	74.55	7	74.23	71.90	-1	1,346	-0.07%
2024/11/19	11	70.81	0	0.00	71.00	11	1,163	0.95%
2024/11/15	10	74.59	8	72.78	70.80	2	995	0.20%
2024/11/14	1	69.70	0	0.00	69.70	1	742	0.13%
2024/11/04	0	0.00	3	63.30	63.20	-3	882	-0.34%
2024/10/30	0	0.00	2	65.10	65.00	-2	985	-0.20%
2024/10/21	1	69.60	0	0.00	69.60	1	1,442	0.07%
2024/09/12	0	0.00	1	68.30	67.90	-1	3,071	-0.03%
2024/09/11	0	66.80	5	67.02	67.00	-5	3,092	-0.16%
2024/09/10	1	67.80	0	0.00	66.00	1	3,121	0.03%
2024/09/02	0	0.00	0	74.50	74.30	0	3,480	0.00%
2024/08/29	1	74.70	1	75.10	75.10	0	3,778	0.00%
2024/08/22	3	76.77	0	0.00	76.70	3	5,091	0.06%
2024/08/14	1	76.60	0	0.00	76.20	1	8,489	0.01%
2024/08/09	0	0.00	1	76.40	74.70	-1	8,576	-0.01%
2024/08/07	1	75.00	0	0.00	74.00	1	8,586	0.01%
2024/08/06	0	0.00	2	71.60	70.60	-2	8,591	-0.02%
2024/08/02	1	83.30	0	0.00	80.70	1	8,551	0.01%
2024/08/01	2	85.85	1	87.40	85.40	1	8,561	0.01%
2024/07/31	3	86.47	1	87.30	84.70	2	8,559	0.02%
2024/07/23	0	0.00	1	82.50	83.40	-1	8,706	-0.01%
2024/07/22	1	80.40	0	0.00	78.60	1	8,859	0.01%
2024/07/16	0	0.00	1	86.40	86.60	-1	9,083	-0.01%
2024/07/12	1	84.70	0	85.20	84.30	1	9,111	0.01%
2024/07/10	3	87.73	0	0.00	87.30	3	9,124	0.03%
2024/07/08	0	0.00	0.1	87.70	87.40	-0.1	9,070	0.00%
2024/07/05	0	0.00	1	88.70	90.30	-1	8,988	-0.01%
2024/07/01	4	91.30	21	90.47	89.30	-17	8,845	-0.19%
2024/06/28	20	88.95	0	0.00	92.00	20	8,700	0.23%
2024/06/27	4	88.25	4.1	86.68	88.00	-0.1	8,405	0.00%
2024/06/26	0	0.00	2	87.60	86.60	-2	8,311	-0.02%
2024/06/25	0	85.40	0	0.00	85.90	0	8,235	0.00%
2024/06/21	0.1	85.00	2	86.20	85.60	-1.9	8,200	-0.02%
2024/06/19	1	83.60	0	0.00	83.00	1	8,145	0.01%
2024/06/18	0	0.00	0	84.50	83.90	0	8,134	0.00%
2024/06/17	1	85.40	0	0.00	84.50	1	8,146	0.01%
2024/06/14	2	85.60	2	87.05	86.00	0	8,138	0.00%
2024/06/12	1	84.10	0	0.00	85.40	1	8,095	0.01%
2024/06/11	1	86.10	0	0.00	85.00	1	8,110	0.01%
2024/06/07	1	86.20	2	86.60	87.10	-1	8,225	-0.01%
2024/06/06	2	85.60	2	85.55	84.40	0	8,261	0.00%
2024/06/05	1	85.60	25.1	86.50	85.30	-24.1	8,297	-0.29%
2024/06/03	8	91.46	1.1	91.76	90.80	7	9,009	0.08%
2024/05/31	6	91.68	1	91.60	91.80	5	9,088	0.06%
2024/05/30	10	92.04	3	92.00	92.00	7	8,928	0.08%
2024/05/29	14	94.37	23.2	94.45	91.40	-9.2	8,751	-0.10%
2024/05/28	9.1	90.62	1	92.30	90.70	8.1	8,343	0.10%
2024/05/27	17	91.29	27	91.61	91.20	-10	8,191	-0.12%
2024/05/24	20	89.84	19	91.60	89.10	1	7,782	0.01%
2024/05/23	2	86.90	6.2	85.67	85.50	-4.2	6,902	-0.06%
2024/05/22	20.4	83.69	7	84.53	83.50	13.4	6,408	0.21%
2024/05/21	48.1	85.43	36	84.82	87.60	12.1	5,967	0.20%
2024/05/20	0	0.00	6	78.32	80.80	-6	5,023	-0.12%
2024/05/17	1	72.10	0	0.00	73.50	1	4,853	0.02%
2024/05/16	0	0.00	2	73.50	72.50	-2	4,846	-0.04%
2024/05/15	1	70.50	0	0.00	70.30	1	4,873	0.02%
2024/05/14	1	71.10	1	71.90	71.70	0	4,892	0.00%
2024/05/10	1	72.40	0	0.00	71.20	1	5,090	0.02%
2024/05/08	1	73.60	0	0.00	73.50	1	5,054	0.02%
2024/05/07	1	73.10	2	74.80	74.10	-1	5,125	-0.02%
2024/05/06	1	73.30	1	74.80	72.80	0	5,077	0.00%
2024/05/03	1	73.50	5	72.40	72.10	-4	4,991	-0.08%
2024/05/02	1	75.20	1	74.30	73.50	0	4,925	0.00%
2024/04/30	7	74.24	6	73.78	74.10	1	4,853	0.02%
2024/04/29	1	73.10	6	74.58	73.80	-5	4,780	-0.10%
2024/04/26	6	71.88	0	71.10	70.50	6	4,646	0.13%
2024/04/25	5	73.70	4	73.65	72.60	1	4,455	0.02%
2024/04/24	0	0.00	1	69.00	73.30	-1	4,192	-0.02%
2024/04/18	0	0.00	1	69.61	70.10	-1	4,021	-0.03%
2024/04/17	0	0.00	2	68.35	69.20	-2	3,961	-0.05%
2024/04/12	0	0.00	1	68.70	68.80	-1	3,905	-0.03%
2024/04/11	1	68.40	1	69.00	67.90	0	3,907	0.00%
2024/04/10	3	69.33	3	69.50	68.90	0	4,013	0.00%
2024/04/09	2	71.10	1	69.80	70.50	1	4,009	0.02%
2024/03/22	0	0.00	30	65.87	65.70	-30	4,392	-0.68%
2024/03/21	1	66.60	1	66.70	66.20	0	4,376	0.00%
2024/03/19	1	68.60	1.2	69.26	67.50	-0.2	4,349	0.00%
2024/03/18	1.2	68.20	0	0.00	68.90	1.2	4,375	0.03%
2024/03/14	11	68.64	0	0.00	67.90	11	4,481	0.25%
2024/03/13	21	69.21	1	69.10	71.00	20	4,425	0.45%
2024/03/12	1	70.70	3.3	71.75	72.40	-2.3	4,272	-0.05%
2024/03/11	1	70.89	0	69.30	68.70	1	4,134	0.02%
2024/03/08	1	76.68	42.3	70.65	70.80	-41.3	4,020	-1.03%
2024/03/07	46	77.32	61.3	77.94	76.10	-15.3	3,727	-0.41%
2024/03/06	18	73.11	3	73.20	73.20	15	3,062	0.49%
2024/03/05	10.1	66.75	0	0.00	66.60	10.1	2,854	0.35%
2024/03/04	2.4	68.67	1	69.40	67.50	1.4	2,823	0.05%
2024/03/01	1	67.30	1	67.50	68.00	0	2,698	0.00%
2024/02/29	20	66.55	1	67.10	66.50	19	2,608	0.73%
2024/02/27	10.1	64.31	1	65.40	65.70	9.1	2,572	0.35%
2024/02/23	2.1	65.33	0	0.00	64.00	2.1	2,558	0.08%
2024/02/22	10.1	67.30	10	66.10	66.10	0.1	2,545	0.00%
2024/02/21	0	0.00	1	65.20	65.20	-1	2,529	-0.04%
2024/02/20	0.1	65.30	0	0.00	65.50	0.1	2,514	0.00%
2024/02/19	2.1	66.99	1	67.70	66.10	1.1	2,493	0.04%
2024/02/16	1.1	67.02	0	0.00	67.30	1.1	2,461	0.04%
2024/02/15	2.1	64.09	1	66.40	65.50	1.1	2,388	0.04%
2024/02/05	1.1	65.26	3	64.80	64.60	-1.9	2,349	-0.08%
2024/02/02	4	65.40	12	66.89	66.50	-8	2,301	-0.35%
2024/02/01	0	0.00	4	64.58	64.40	-4	2,132	-0.19%
2024/01/31	1	64.00	0	0.00	63.70	1	2,134	0.05%
2024/01/30	4	64.03	13	64.25	64.00	-9	2,143	-0.42%
2024/01/29	0	0.00	6	63.07	63.10	-6	2,064	-0.29%
2024/01/25	5	62.00	0	0.00	61.80	5	2,134	0.23%
2024/01/24	2	62.70	0	0.00	62.60	2	2,267	0.09%
2024/01/23	9	62.62	0	0.00	63.00	9	2,302	0.39%
2024/01/22	3	62.90	0	0.00	63.60	3	2,289	0.13%
2024/01/19	10	61.55	0	0.00	61.60	10	2,258	0.44%
2024/01/10	1	60.50	1	60.00	60.00	0	2,220	0.00%
2024/01/03	0	0.00	9	66.99	65.90	-9	2,083	-0.43%
2024/01/02	9	67.07	0	0.00	67.30	9	2,062	0.44%
2023/12/29	0	0.00	2	67.00	67.20	-2	1,996	-0.10%
2023/12/28	2	66.50	10	66.71	67.10	-8	1,884	-0.42%
2023/12/13	0	0.00	2	63.80	62.00	-2	2,071	-0.10%
2023/12/12	8	63.08	6	65.07	61.60	2	2,069	0.10%
2023/12/07	2	61.20	0	0.00	61.20	2	2,022	0.10%
2023/12/01	3	62.90	78	61.83	61.30	-75	2,334	-3.21%
2023/11/30	36	61.09	1	61.00	61.20	35	2,348	1.49%
2023/11/28	40	59.85	1	59.90	60.30	39	2,507	1.56%
2023/11/24	0	0.00	73	58.57	58.60	-73	2,601	-2.81%
2023/11/20	78	60.53	0	0.00	60.70	78	2,662	2.93%
2023/11/10	2	60.20	2	60.05	59.80	0	3,088	0.00%
2023/11/09	40	60.69	0	0.00	60.40	40	3,096	1.29%
2023/11/07	0	0.00	1	59.90	59.50	-1	3,136	-0.03%
2023/11/06	1	58.70	1	59.90	58.70	0	3,149	0.00%
2023/11/03	1	58.20	0	0.00	58.00	1	3,171	0.03%
2023/11/02	1	59.00	2	58.45	59.40	-1	3,210	-0.03%
2023/11/01	7	58.51	6	58.27	56.50	1	3,215	0.03%
2023/10/31	5	58.50	6	59.90	59.90	-1	3,145	-0.03%
2023/10/19	1	54.50	1	54.30	54.50	0	5,058	0.00%
2023/10/18	1	54.30	1	55.00	54.10	0	5,734	0.00%
2023/10/17	2	55.80	2	56.20	55.50	0	5,824	0.00%
2023/10/06	1	59.60	0	0.00	59.50	1	6,668	0.01%
2023/10/03	1	63.00	0	0.00	62.00	1	6,624	0.02%
2023/10/02	0	0.00	1	64.20	63.90	-1	6,588	-0.02%
2023/09/26	4	64.25	1	63.80	61.70	3	6,537	0.05%
2023/09/21	1	63.90	13	64.69	64.00	-12	6,325	-0.19%
2023/09/20	13	62.18	3	64.23	61.90	10	6,229	0.16%
2023/09/19	1	61.30	1	61.30	61.20	0	6,088	0.00%
2023/09/18	1	62.60	0	0.00	62.90	1	6,075	0.02%
2023/09/14	2	63.70	3	63.33	64.50	-1	6,016	-0.02%
2023/09/12	1	60.00	0	0.00	60.10	1	5,912	0.02%
2023/09/11	1	61.10	0	0.00	60.80	1	5,902	0.02%
2023/09/08	0	0.00	1	64.60	63.60	-1	5,850	-0.02%
2023/09/07	1	63.00	5	63.24	63.70	-4	5,731	-0.07%
2023/09/06	1	60.60	0	0.00	61.00	1	5,589	0.02%
2023/09/05	3	59.93	0	0.00	61.20	3	5,589	0.05%
2023/09/04	5	60.26	4	61.45	61.70	1	5,585	0.02%
2023/08/31	1	58.60	7	59.36	58.90	-6	5,493	-0.11%
2023/08/30	7	59.07	0	0.00	59.20	7	5,485	0.13%
2023/08/24	1	59.10	0	0.00	59.10	1	5,458	0.02%
2023/08/17	0	0.00	1	61.10	61.50	-1	5,252	-0.02%
2023/08/10	1	58.60	1	57.10	57.10	0	4,973	0.00%
2023/08/09	1	60.40	4	60.38	60.30	-3	4,930	-0.06%
2023/08/08	1	61.10	1	61.80	62.10	0	4,893	0.00%
2023/08/07	1	61.10	1	62.50	63.80	0	4,845	0.00%
2023/08/04	1	62.70	0	0.00	62.80	1	4,785	0.02%
2023/08/02	9	63.90	7	61.94	61.80	2	4,774	0.04%
2023/08/01	2	68.20	2	68.60	66.30	0	4,756	0.00%
2023/07/31	3	70.90	0	0.00	68.10	3	4,908	0.06%
2023/07/28	1	70.50	2	70.20	70.70	-1	4,807	-0.02%
2023/07/27	15	72.49	15	73.03	71.60	0	4,702	0.00%
2023/07/26	7	72.41	6	72.95	71.10	1	4,455	0.02%
2023/07/25	11	75.33	20	76.31	74.20	-9	4,307	-0.21%
2023/07/24	34	75.13	28	75.59	76.10	6	3,872	0.15%
2023/07/21	57	69.50	60	67.67	70.90	-3	3,203	-0.09%
2023/07/20	0	0.00	13	64.12	64.50	-13	2,530	-0.51%
2023/07/19	6	58.30	0	0.00	58.70	6	2,430	0.25%
2023/07/18	17	57.78	4	59.35	60.00	13	2,310	0.56%
2023/07/17	11	59.47	9	59.33	57.90	2	2,023	0.10%
2023/07/14	3	54.17	20	53.27	55.10	-17	1,750	-0.97%
2023/07/13	11	50.56	11	51.26	50.10	0	1,678	0.00%
2023/06/15	10	48.70	0	0.00	48.70	10	2,294	0.44%
2023/06/13	1	50.10	0	0.00	49.85	1	2,275	0.04%
2023/06/09	0	0.00	5	51.10	51.10	-5	2,250	-0.22%
2023/06/08	5	48.80	0	0.00	48.60	5	2,214	0.23%
2023/06/07	1	51.00	1	51.40	51.90	0	2,156	0.00%
2023/06/01	0	0.00	3	50.20	50.00	-3	2,021	-0.15%
2023/05/25	3	47.50	6	48.50	47.90	-3	1,888	-0.16%
2023/05/24	0	0.00	1	46.95	46.90	-1	1,832	-0.05%
2023/05/19	1	46.15	0	0.00	46.55	1	1,830	0.05%
2023/05/09	3	46.00	0.1	47.35	46.55	3	1,771	0.17%
2023/05/08	3	48.30	0	0.00	48.20	3	1,709	0.18%
2023/05/05	10.1	50.69	11	51.15	49.25	-1	1,625	-0.06%
2023/04/28	1	47.50	0	0.00	47.80	1	1,366	0.07%
2023/04/17	2	48.55	2	47.55	48.30	0	1,152	0.00%
2023/04/12	2	47.93	2	47.45	47.60	0	1,029	0.00%
2023/04/10	0	0.00	1	46.60	46.60	-1	966	-0.10%
2023/04/06	1	47.80	0	0.00	47.30	1	921	0.11%
2023/03/30	2	48.80	2	48.50	47.00	0	875	0.00%
2023/03/29	7	48.50	7	47.71	47.30	0	815	0.00%
2023/03/28	1	48.60	4	48.69	45.25	-3	700	-0.43%
2023/03/27	11	45.40	8	45.74	46.85	3	549	0.55%
2023/03/24	0	42.45	2	42.80	42.60	-2	461	-0.43%
2023/03/23	4	43.25	3	43.63	43.60	1	431	0.23%
2023/03/22	6	41.40	8	41.37	41.40	-2	291	-0.69%
2022/09/21	1	36.40	0	0.00	36.40	1	284	0.35%
2022/09/20	2	37.20	0	0.00	37.15	2	285	0.70%
2022/07/08	0	0.00	3	37.67	38.60	-3	352	-0.85%
2022/07/05	2	35.55	0	0.00	35.65	2	354	0.56%
2022/05/20	3	42.90	3	42.85	42.85	0	664	0.00%
2022/05/06	0	0.00	2	43.65	43.65	-2	1,636	-0.12%
2022/04/01	0	0.00	2	54.10	54.20	-2	2,419	-0.08%
2022/03/31	1	53.20	0	0.00	53.90	1	2,422	0.04%
2022/03/03	0	0.00	1	57.20	57.10	-1	3,476	-0.03%
2022/03/02	8	55.25	8	55.00	55.10	0	3,510	0.00%
2022/03/01	1	53.70	0	0.00	54.10	1	3,593	0.03%
2022/02/25	0	0.00	1	54.00	53.60	-1	3,898	-0.03%
2022/02/24	1	52.30	1	54.80	52.60	0	4,031	0.00%
2022/02/23	1	55.80	0	0.00	55.80	1	4,017	0.02%
2022/02/21	0	0.00	7	56.81	56.60	-7	3,997	-0.18%
2022/02/18	1	57.90	0	0.00	58.00	1	3,982	0.03%
2022/02/17	14	58.45	10	58.36	57.90	4	3,961	0.10%
2022/02/16	1	55.50	0	0.00	55.40	1	3,851	0.03%
2022/02/15	1	56.40	1	55.30	55.20	0	3,873	0.00%
2022/02/14	1	55.90	0	0.00	55.50	1	3,910	0.03%
2022/02/10	1	61.40	2	61.05	60.30	-1	3,806	-0.03%
2022/02/09	7	60.66	4	61.13	61.20	3	3,670	0.08%
2022/02/08	4	61.05	10	60.23	60.60	-6	3,523	-0.17%
2022/02/07	7	55.77	8	58.28	58.60	-1	3,143	-0.03%
2022/01/21	1	54.80	0	0.00	52.60	1	2,933	0.03%
2022/01/20	3	57.27	8	57.33	57.30	-5	2,859	-0.17%
2022/01/19	11	57.80	18	56.69	58.10	-7	2,699	-0.26%
2022/01/18	1	53.90	1	54.80	55.30	0	2,547	0.00%
2022/01/10	5	54.76	5	54.94	54.00	0	2,441	0.00%
2022/01/07	13	55.67	12	53.50	53.00	1	2,415	0.04%
2022/01/05	0	0.00	8	54.94	54.80	-8	2,383	-0.34%
2022/01/04	8	56.38	4	55.13	56.50	4	2,360	0.17%
2022/01/03	2	56.00	16	55.48	55.40	-14	2,334	-0.60%
2021/12/30	0	0.00	1	54.70	54.90	-1	2,313	-0.04%
2021/12/29	9	54.61	0	0.00	54.80	9	2,304	0.39%
2021/12/28	5	53.00	4	54.08	52.90	1	2,279	0.04%
2021/12/27	1	55.40	2	53.90	53.70	-1	2,275	-0.04%
2021/12/24	2	55.95	16	55.43	54.70	-14	2,266	-0.62%
2021/12/23	20	55.43	0	0.00	55.50	20	2,210	0.90%
2021/12/21	0	0.00	2	51.15	52.40	-2	2,151	-0.09%
2021/12/20	2	52.00	1	51.20	52.00	1	2,143	0.05%
2021/12/16	1	53.50	0	0.00	52.90	1	2,116	0.05%
2021/12/14	0	0.00	18	53.81	52.70	-18	2,094	-0.86%
2021/12/13	7	55.30	2	54.50	55.80	5	2,064	0.24%
2021/12/10	2	53.60	0	0.00	54.50	2	2,037	0.10%
2021/12/09	5	55.92	12	54.60	54.30	-7	2,018	-0.35%
2021/12/08	15	54.99	7	54.90	54.90	8	1,982	0.40%
2021/12/07	1	54.90	16	56.53	54.00	-15	1,929	-0.78%
2021/12/06	36	60.61	19	60.01	58.20	17	1,817	0.94%
2021/12/03	25	61.32	18	61.32	59.60	7	1,681	0.42%
2021/12/02	7	56.74	3	59.80	62.20	4	1,365	0.29%
2021/12/01	2	55.20	0	0.00	56.60	2	1,171	0.17%
2021/11/30	2	55.90	12	56.21	55.30	-10	1,135	-0.88%
2021/11/29	14	52.77	3	53.77	54.00	11	1,067	1.03%
2021/11/26	5	55.66	4	54.80	55.00	1	1,013	0.10%
2021/11/25	1	56.30	8	57.11	57.60	-7	944	-0.74%
2021/11/24	13	57.00	7	59.06	57.80	6	841	0.71%
2021/11/23	2	55.75	8	55.69	56.10	-6	527	-1.14%
2021/11/15	0	0.00	1	44.50	44.60	-1	331	-0.30%
2021/11/12	4	45.55	1	46.65	45.40	3	324	0.93%
2021/11/11	4	44.31	3	44.77	46.60	1	285	0.35%
2021/11/10	1	43.00	1	42.75	42.40	0	224	0.00%
2021/10/22	1	40.10	1	39.90	40.10	0	247	0.00%
2021/09/28	3	42.30	1	42.05	42.05	2	362	0.55%
2021/09/02	1	45.00	0	0.00	44.10	1	588	0.17%
2021/07/28	0	0.00	1	51.40	51.10	-1	772	-0.13%
2021/07/26	1	54.10	0	0.00	54.20	1	781	0.13%
2021/07/05	2	50.80	0	0.00	52.10	2	962	0.21%
2021/06/22	2	56.10	2	55.30	53.80	0	1,130	0.00%
2021/06/21	1	54.70	1	56.30	55.00	0	1,095	0.00%
2021/06/18	1	52.90	1	53.30	54.70	0	1,008	0.00%
2021/04/23	1	62.10	0	0.00	63.00	1	939	0.11%
2021/04/16	1	65.50	0	0.00	65.40	1	1,025	0.10%
2021/04/15	0	0.00	1	66.30	66.30	-1	1,053	-0.09%
2021/04/14	1	65.70	0	0.00	67.50	1	1,027	0.10%
2021/04/09	0	0.00	22	64.08	64.00	-22	961	-2.29%
2021/04/01	0	0.00	1	65.30	65.60	-1	940	-0.11%
2021/03/31	3	65.77	4	65.08	66.00	-1	907	-0.11%
2021/03/23	1	61.70	0	0.00	61.40	1	811	0.12%
2021/03/16	0	0.00	6	63.83	63.80	-6	823	-0.73%
2021/03/10	0	0.00	10	60.50	60.50	-10	847	-1.18%
2021/03/03	0	0.00	1	59.70	59.50	-1	1,038	-0.10%
2021/02/26	2	61.25	0	0.00	60.30	2	1,078	0.19%
2021/02/24	0	0.00	1	60.40	60.80	-1	1,148	-0.09%
2021/02/05	2	56.10	0	0.00	56.10	2	1,521	0.13%
2021/02/04	2	56.55	0	0.00	56.40	2	1,734	0.12%
2021/01/20	1	60.70	0	0.00	59.50	1	1,947	0.05%
2021/01/18	1	63.00	1	63.00	62.80	0	1,943	0.00%
2021/01/14	10	67.00	1	66.90	66.20	9	1,922	0.47%
2021/01/12	2	66.85	1	65.40	65.10	1	1,871	0.05%
2021/01/08	1	65.70	1	66.20	65.90	0	1,830	0.00%
2021/01/05	1	65.10	1	65.70	65.60	0	1,790	0.00%
2020/12/25	1	64.40	0	0.00	64.70	1	1,888	0.05%
2020/12/11	1	64.00	0	0.00	64.20	1	1,996	0.05%
2020/12/07	12	66.17	0	0.00	65.60	12	2,012	0.60%
2020/12/03	3	68.63	1	67.70	67.60	2	2,007	0.10%
2020/11/30	0	0.00	1	68.60	69.40	-1	1,983	-0.05%
2020/11/27	2	66.80	3	67.90	68.40	-1	1,910	-0.05%
2020/11/24	4	66.65	2	66.90	66.40	2	1,834	0.11%
2020/11/23	1	68.00	0	0.00	67.90	1	1,810	0.06%
2020/11/19	1	68.50	0	0.00	69.10	1	1,814	0.06%
2020/11/18	29	69.04	15	68.69	68.50	14	1,780	0.79%
2020/11/13	2	63.90	2	64.30	64.50	0	1,692	0.00%
2020/11/12	16	66.18	13	65.96	65.70	3	1,655	0.18%
2020/11/11	1	62.50	1	62.90	62.30	0	1,453	0.00%
2020/11/09	1	61.80	21	61.75	61.80	-20	1,435	-1.39%
2020/11/06	20	60.00	0	0.00	59.60	20	1,420	1.41%
2020/11/04	0	0.00	1	57.70	57.80	-1	1,420	-0.07%
2020/11/03	1	58.40	5	56.86	57.80	-4	1,473	-0.27%
2020/10/30	0	0.00	5	57.22	56.60	-5	1,457	-0.34%
2020/10/29	0	0.00	29	56.83	56.70	-29	1,469	-1.97%
2020/10/16	2	61.55	0	0.00	60.70	2	1,757	0.11%
2020/10/08	0	0.00	9	65.60	64.20	-9	2,100	-0.43%
2020/10/06	0	0.00	1	65.20	65.40	-1	2,178	-0.05%
2020/10/05	5	64.88	15	64.15	65.70	-10	2,251	-0.44%
2020/09/29	0	0.00	9	60.78	60.30	-9	2,440	-0.37%
2020/09/28	2	59.95	9	60.10	59.80	-7	2,769	-0.25%
2020/09/25	0	0.00	55	56.48	56.20	-55	2,815	-1.95%
2020/09/18	1	65.20	0	0.00	64.70	1	2,996	0.03%
2020/09/17	1	65.60	1	64.90	65.00	0	3,012	0.00%
2020/09/15	0	0.00	1	64.30	64.00	-1	3,053	-0.03%
2020/09/14	1	65.50	0	0.00	65.00	1	3,082	0.03%
2020/09/04	0	0.00	1	66.00	66.10	-1	3,218	-0.03%
2020/09/03	1	68.00	0	0.00	67.20	1	3,237	0.03%
2020/08/20	0	0.00	40	67.60	65.40	-40	3,746	-1.07%
2020/08/17	1	76.70	1	76.70	76.30	0	3,839	0.00%
2020/08/14	1	76.10	0	0.00	76.10	1	3,873	0.03%
2020/08/12	2	76.20	1	77.70	76.10	1	3,914	0.03%
2020/08/11	1	78.00	1	78.50	76.00	0	3,950	0.00%
2020/08/10	0	0.00	1	78.50	78.30	-1	4,018	-0.02%
2020/08/07	1	81.10	0	0.00	79.50	1	4,125	0.02%
2020/08/05	0	0.00	3	79.00	78.60	-3	4,167	-0.07%
2020/08/04	0	0.00	1	78.70	78.30	-1	4,217	-0.02%
2020/08/03	53	78.59	50	78.62	78.40	3	4,296	0.07%
2020/07/30	1	80.70	2	81.00	81.10	-1	4,442	-0.02%
2020/07/29	1	77.50	1	78.30	78.90	0	4,670	0.00%
2020/07/28	46	77.03	45	79.50	77.00	1	4,731	0.02%
2020/07/27	1	80.60	0	0.00	80.10	1	4,772	0.02%
2020/07/21	1	83.90	1	84.40	84.70	0	5,508	0.00%
2020/07/17	11	84.58	1	87.50	84.40	10	5,552	0.18%
2020/07/16	0	0.00	1	86.80	87.00	-1	5,584	-0.02%
2020/07/15	3	89.27	4	89.25	87.40	-1	5,595	-0.02%
2020/07/14	1	87.90	0	0.00	87.50	1	5,562	0.02%
2020/07/10	14	87.00	0	0.00	86.50	14	5,669	0.25%
2020/07/09	7	90.61	0	0.00	90.20	7	5,663	0.12%
2020/07/08	7	90.96	13	91.75	91.70	-6	5,700	-0.11%
2020/07/07	15	90.95	8	93.06	92.20	7	5,743	0.12%
2020/07/06	6	90.33	1	90.20	90.50	5	5,507	0.09%
2020/07/03	20	88.28	3	88.20	88.10	17	5,512	0.31%
2020/07/02	11	89.56	1	89.50	89.40	10	5,676	0.18%
2020/07/01	10	90.10	0	0.00	90.10	10	5,836	0.17%
2020/06/30	36	90.49	1	90.30	90.60	35	5,904	0.59%
2020/06/29	50	90.15	3	90.50	89.70	47	5,942	0.79%
2020/06/24	3	89.50	1	88.50	88.60	2	5,986	0.03%
2020/06/23	14	88.86	0	0.00	88.60	14	6,074	0.23%
2020/06/17	1	90.20	1	89.70	89.50	0	6,682	0.00%
2020/06/16	0	0.00	1	89.50	90.20	-1	6,780	-0.01%
2020/06/12	1	87.30	0	0.00	88.00	1	7,310	0.01%
2020/06/04	1	94.50	1	93.50	93.50	0	8,463	0.00%
2020/06/03	0	0.00	4	92.70	93.20	-4	8,549	-0.05%
2020/06/02	5	93.60	4	94.35	91.90	1	8,694	0.01%
2020/05/29	1	89.70	0	0.00	89.00	1	9,020	0.01%
2020/05/28	1	90.90	2	89.90	89.80	-1	9,091	-0.01%
2020/05/27	1	92.50	2	92.00	90.90	-1	9,238	-0.01%
2020/05/26	4	92.80	3	91.60	92.70	1	9,535	0.01%
2020/05/25	3	89.90	0	0.00	89.80	3	9,889	0.03%
2020/05/22	0	0.00	1	92.60	90.80	-1	10,018	-0.01%
2020/05/21	1	91.80	1	90.80	92.00	0	9,998	0.00%
2020/05/19	1	92.10	1	92.60	91.80	0	9,972	0.00%
2020/05/18	15	90.40	16	91.28	90.90	-1	9,965	-0.01%
2020/05/15	1	91.50	1	94.30	90.30	0	9,945	0.00%
2020/05/14	4	94.13	4	93.65	92.60	0	9,870	0.00%
2020/05/13	1	94.10	1	92.90	93.70	0	9,811	0.00%
2020/05/12	1	93.70	1	94.10	93.90	0	9,963	0.00%
2020/05/11	1	96.90	1	95.50	95.30	0	9,941	0.00%
2020/05/08	0	0.00	40	95.44	94.60	-40	9,931	-0.40%
2020/05/07	9	99.41	5	99.48	96.90	4	9,868	0.04%
2020/05/06	1	99.40	1	98.60	98.20	0	9,762	0.00%
2020/05/05	11	100.43	5	99.84	98.50	6	9,741	0.06%
2020/05/04	1	97.10	2	97.75	98.00	-1	9,542	-0.01%
2020/04/30	10	97.32	3	97.10	96.70	7	9,499	0.07%
2020/04/29	4	98.35	2	99.55	97.00	2	9,497	0.02%
2020/04/28	25	98.54	6	97.03	99.20	19	9,332	0.20%
2020/04/27	2	91.65	2	90.95	90.90	0	8,871	0.00%
2020/04/23	2	90.15	2	90.25	90.00	0	8,807	0.00%
2020/04/22	1	87.70	1	88.00	88.00	0	8,741	0.00%
2020/04/21	6	90.50	5	89.38	87.90	1	8,709	0.01%
2020/04/20	2	88.50	1	89.10	89.30	1	8,631	0.01%
2020/04/17	0	0.00	11	89.08	88.10	-11	8,629	-0.13%
2020/04/16	0	0.00	30	91.58	90.80	-30	8,588	-0.35%
2020/04/15	1	91.00	1	90.90	91.10	0	8,512	0.00%
2020/04/14	3	89.90	4	90.85	91.30	-1	8,509	-0.01%
2020/04/13	3	91.40	3	92.13	90.10	0	8,521	0.00%
2020/04/10	3	89.60	6	90.27	90.60	-3	8,423	-0.04%
2020/04/09	2	89.50	2	89.65	87.50	0	8,305	0.00%
2020/04/08	2	90.30	0	0.00	90.60	2	8,261	0.02%
2020/04/07	8	91.65	8	91.04	90.10	0	8,198	0.00%
2020/04/01	1	88.30	0	0.00	87.60	1	7,877	0.01%
2020/03/31	0	0.00	1	87.20	86.70	-1	7,985	-0.01%
2020/03/30	1	87.90	4	87.85	87.10	-3	7,973	-0.04%
2020/03/27	2	84.70	5	89.34	84.70	-3	8,009	-0.04%
2020/03/26	7	85.73	4	87.23	88.00	3	8,005	0.04%
2020/03/25	8	87.39	6	87.98	84.00	2	7,898	0.03%
2020/03/24	8	85.40	10	84.89	84.90	-2	7,733	-0.03%
2020/03/23	1	79.20	0	0.00	80.00	1	7,629	0.01%
2020/03/20	2	75.15	4	75.58	77.00	-2	7,849	-0.03%
2020/03/19	6	72.60	4	71.90	70.00	2	8,024	0.02%
2020/03/18	4	80.38	4	82.05	77.70	0	7,779	0.00%
2020/03/17	1	79.20	3	79.13	79.80	-2	7,527	-0.03%
2020/03/16	2	82.35	4	85.63	77.00	-2	7,345	-0.03%
2020/03/13	20	82.70	16	80.14	85.00	4	7,123	0.06%
2020/03/12	4	85.05	4	83.55	84.30	0	6,970	0.00%
2020/03/11	4	90.38	4	93.10	88.80	0	6,873	0.00%
2020/03/10	5	88.64	4	87.28	91.00	1	6,670	0.01%
2020/03/09	16	86.88	18	85.13	84.10	-2	6,453	-0.03%
2020/03/06	2	90.00	22	90.19	89.90	-20	6,382	-0.31%
2020/03/05	6	89.12	9	89.52	89.20	-3	6,342	-0.05%
2020/03/04	1	83.80	2	83.10	83.60	-1	6,476	-0.02%
2020/03/03	3	84.73	0	0.00	82.50	3	6,458	0.05%
2020/03/02	2	81.30	5	82.16	82.10	-3	6,374	-0.05%
2020/02/27	33	86.18	9	85.00	79.70	24	6,266	0.38%
2020/02/26	14	81.56	19	83.41	86.90	-5	6,006	-0.08%
2020/02/25	5	76.78	15	78.29	79.00	-10	5,555	-0.18%
2020/02/24	1	72.20	0	0.00	74.90	1	5,443	0.02%
2020/02/20	0	0.00	1	76.00	75.20	-1	5,588	-0.02%
2020/02/18	12	77.16	7	76.26	75.10	5	5,734	0.09%
2020/02/14	22	78.05	20	77.70	77.70	2	5,862	0.03%
2020/02/13	8	80.88	1	81.00	77.10	7	5,845	0.12%
2020/02/12	0	0.00	1	75.70	75.60	-1	5,704	-0.02%
2020/02/11	1	76.40	0	0.00	75.60	1	5,831	0.02%
2020/02/10	4	74.70	6	74.68	74.80	-2	5,900	-0.03%
2020/02/07	0	0.00	1	75.20	74.50	-1	6,099	-0.02%
2020/02/06	4	75.98	2	76.00	77.20	2	6,246	0.03%
2020/02/05	1	73.00	1	73.40	74.50	0	6,232	0.00%
2020/02/04	3	73.73	2	73.45	73.60	1	6,302	0.02%
2020/02/03	3	70.40	3	71.17	71.70	0	6,414	0.00%
2020/01/31	3	75.13	6	74.48	76.80	-3	6,410	-0.05%
2020/01/30	0	0.00	46	81.39	80.10	-46	6,575	-0.70%
2020/01/20	1	89.00	2	89.25	89.00	-1	6,625	-0.02%
2020/01/17	5	89.80	3	90.10	89.50	2	6,804	0.03%
2020/01/16	0	0.00	3	89.67	89.80	-3	6,887	-0.04%
2020/01/15	9	90.40	6	90.65	89.80	3	7,155	0.04%
2020/01/14	0	0.00	1	91.30	91.10	-1	7,415	-0.01%
2020/01/13	5	89.16	8	89.13	90.50	-3	7,440	-0.04%
2020/01/10	6	88.17	5	88.64	88.00	1	7,504	0.01%
2020/01/09	2	90.30	1	91.10	90.00	1	7,496	0.01%
2020/01/08	5	89.82	4	90.10	89.90	1	7,601	0.01%
2020/01/07	14	92.76	8	93.38	91.90	6	7,621	0.08%
2020/01/06	2	92.55	6	91.60	91.60	-4	7,678	-0.05%
2020/01/03	12	93.68	1	93.50	94.20	11	7,785	0.14%
2019/12/30	2	95.35	21	94.76	94.50	-19	8,535	-0.22%
2019/12/27	10	95.20	1	95.10	95.00	9	8,834	0.10%
2019/12/26	31	98.42	3	98.80	96.00	28	8,889	0.31%
2019/12/25	1	98.00	0	0.00	97.00	1	8,756	0.01%
2019/12/24	1	97.80	1	97.00	97.60	0	8,898	0.00%
2019/12/23	1	96.50	1	96.00	95.00	0	8,878	0.00%
2019/12/20	0	0.00	1	95.50	95.50	-1	8,867	-0.01%
2019/12/19	2	94.80	1	94.50	95.50	1	8,965	0.01%
2019/12/18	0	0.00	1	95.90	94.10	-1	9,095	-0.01%
2019/12/17	4	98.65	2	97.30	95.60	2	9,503	0.02%
2019/12/16	11	95.47	9	96.10	95.40	2	9,286	0.02%
2019/12/13	0	0.00	1	90.50	90.70	-1	9,183	-0.01%
2019/12/12	1	91.60	0	0.00	91.40	1	9,402	0.01%
2019/12/11	0	0.00	1	91.80	91.50	-1	9,484	-0.01%
2019/12/09	1	95.00	4	94.70	93.80	-3	9,898	-0.03%
2019/12/06	1	94.60	2	93.65	93.10	-1	9,987	-0.01%
2019/12/02	5	92.42	9	91.73	92.00	-4	10,553	-0.04%
2019/11/29	11	96.65	12	97.01	93.00	-1	10,837	-0.01%
2019/11/28	1	92.70	1	91.70	93.00	0	10,567	0.00%
2019/11/27	1	91.70	1	92.00	91.80	0	10,976	0.00%
2019/11/26	1	91.00	2	91.65	91.00	-1	11,262	-0.01%
2019/11/25	2	90.35	2	91.05	90.20	0	11,385	0.00%
2019/11/22	15	89.00	15	88.00	88.00	0	11,524	0.00%
2019/11/21	1	87.90	2	88.70	88.90	-1	11,884	-0.01%
2019/11/20	23	88.80	22	87.78	87.80	1	12,429	0.01%
2019/11/19	15	90.40	15	89.90	89.90	0	12,550	0.00%
2019/11/18	2	90.15	0	0.00	90.90	2	12,826	0.02%
2019/11/14	6	92.50	7	92.67	91.40	-1	13,242	-0.01%
2019/11/13	1	93.80	1	94.20	94.70	0	13,400	0.00%
2019/11/12	1	93.00	0	0.00	93.80	1	13,731	0.01%
2019/11/11	0	0.00	1	93.50	92.00	-1	14,183	-0.01%
2019/11/08	1	94.10	0	0.00	94.30	1	14,793	0.01%
2019/11/07	0	0.00	1	94.90	92.90	-1	15,392	-0.01%
2019/11/06	3	97.17	3	95.83	95.50	0	15,765	0.00%
2019/11/05	3	94.33	5	95.92	96.00	-2	15,825	-0.01%
2019/11/01	1	91.50	0	0.00	92.20	1	15,865	0.01%
2019/10/31	0	0.00	3	90.77	90.60	-3	15,969	-0.02%
2019/10/30	1	93.00	0	0.00	92.80	1	16,076	0.01%
2019/10/29	2	92.40	2	94.40	92.80	0	16,206	0.00%
2019/10/28	3	98.37	1	99.00	97.80	2	16,139	0.01%
2019/10/25	1	99.10	2	98.40	97.80	-1	16,135	-0.01%
2019/10/24	1	98.60	0	0.00	98.00	1	16,112	0.01%
2019/10/23	4	99.60	1	101.00	97.60	3	16,129	0.02%
2019/10/22	2	99.00	6	100.17	100.50	-4	16,011	-0.02%
2019/10/17	0	0.00	1	95.00	95.90	-1	16,075	-0.01%
2019/10/16	1	93.60	1	93.50	93.60	0	16,133	0.00%
2019/10/14	2	99.90	1	99.40	96.90	1	16,236	0.01%
2019/10/08	3	99.27	5	98.30	97.50	-2	16,156	-0.01%
2019/10/07	5	100.40	9	99.48	99.80	-4	16,067	-0.02%
2019/10/04	7	96.33	8	96.58	95.10	-1	15,759	-0.01%
2019/10/03	5	95.56	17	96.34	96.50	-12	15,622	-0.08%
2019/10/02	2	92.30	5	92.38	92.30	-3	15,378	-0.02%
2019/09/27	7	90.16	5	89.56	89.70	2	15,448	0.01%
2019/09/26	1	92.00	1	91.80	91.00	0	15,364	0.00%
2019/09/25	1	91.80	0	0.00	91.20	1	15,396	0.01%
2019/09/24	1	93.90	0	0.00	92.20	1	15,598	0.01%
2019/09/23	9	94.78	3	94.33	94.20	6	15,578	0.04%
2019/09/20	10	94.11	16	94.56	96.30	-6	15,538	-0.04%
2019/09/19	1	89.00	1	88.80	89.00	0	15,258	0.00%
2019/09/18	2	88.10	3	88.17	89.20	-1	15,388	-0.01%
2019/09/17	4	87.50	3	86.83	86.60	1	15,311	0.01%
2019/09/16	4	90.70	5	91.04	90.40	-1	15,312	-0.01%
2019/09/11	2	89.55	2	89.70	91.30	0	15,835	0.00%
2019/09/10	0	0.00	1	90.20	88.60	-1	15,670	-0.01%
2019/09/09	0	0.00	2	91.40	91.10	-2	15,735	-0.01%
2019/09/06	29	93.44	44	91.85	91.00	-15	15,763	-0.10%
2019/09/05	8	92.83	6	91.00	93.30	2	15,706	0.01%
2019/09/04	8	90.84	2	90.20	90.40	6	15,718	0.04%
2019/09/03	11	94.06	0	0.00	89.70	11	15,971	0.07%
2019/09/02	2	91.80	28	91.72	94.10	-26	15,784	-0.16%
2019/08/30	59	96.74	21	99.10	94.10	38	15,603	0.24%
2019/08/29	14	102.00	11	102.95	104.50	3	15,310	0.02%
2019/08/28	4	98.68	4	98.90	99.50	0	15,040	0.00%
2019/08/27	3	99.93	3	99.60	98.70	0	14,919	0.00%
2019/08/26	4	99.18	3	98.83	96.50	1	14,827	0.01%
2019/08/23	20	100.33	15	101.54	102.50	5	14,486	0.03%
2019/08/22	3	93.07	2	94.00	95.00	1	13,937	0.01%
2019/08/21	17	82.16	16	84.62	86.40	1	13,830	0.01%
2019/08/20	23	85.03	29	85.09	83.60	-6	13,650	-0.04%
2019/08/19	2	83.50	0	0.00	84.00	2	13,465	0.01%
2019/08/16	2	83.10	2	83.90	84.00	0	13,304	0.00%
2019/08/15	1	83.30	3	83.67	82.60	-2	13,138	-0.02%
2019/08/14	12	81.31	9	82.40	83.00	3	12,923	0.02%
2019/08/13	16	76.91	14	77.87	78.80	2	12,624	0.02%
2019/08/12	14	72.19	755	72.17	73.10	-741	12,124	-6.11%	大賣/鉅額交易
2019/08/08	54	68.99	3	66.73	69.30	51	11,526	0.44%
2019/08/07	6	63.27	7	63.61	63.00	-1	11,283	-0.01%
2019/08/06	56	59.48	35	60.81	62.00	21	11,240	0.19%
2019/08/05	36	60.20	6	59.68	59.50	30	11,145	0.27%
2019/08/02	2	61.65	1	60.90	60.90	1	11,223	0.01%
2019/08/01	9	64.39	12	64.54	63.90	-3	11,152	-0.03%
2019/07/31	14	62.37	8	60.28	62.90	6	11,202	0.05%
2019/07/30	3	61.30	8	59.20	58.80	-5	11,277	-0.04%
2019/07/29	0	0.00	17	63.11	62.90	-17	11,281	-0.15%
2019/07/26	17	63.82	3	63.27	62.80	14	11,471	0.12%
2019/07/25	4	62.20	3	62.67	62.80	1	11,385	0.01%
2019/07/24	2	62.25	5	62.50	62.60	-3	11,330	-0.03%
2019/07/23	13	63.29	16	62.00	61.10	-3	11,231	-0.03%
2019/07/22	42	59.01	0	0.00	59.50	42	10,977	0.38%
2019/07/19	3	57.87	3	57.40	57.60	0	10,913	0.00%
2019/07/18	50	57.54	10	58.00	57.30	40	10,868	0.37%
2019/07/17	11	58.70	0	0.00	59.10	11	10,796	0.10%
2019/07/16	12	62.41	1	62.60	61.50	11	10,708	0.10%
2019/07/15	1	62.80	1	63.50	64.00	0	10,593	0.00%
2019/07/12	35	62.75	3	63.57	63.00	32	10,628	0.30%
2019/07/11	2	62.55	5	63.10	62.90	-3	10,841	-0.03%
2019/07/10	8	61.11	6	61.22	61.50	2	11,154	0.02%
2019/07/08	5	62.40	1	61.50	62.00	4	11,535	0.03%
2019/07/05	2	63.25	9	63.20	62.50	-7	11,722	-0.06%
2019/07/02	3	66.83	2	65.70	64.80	1	12,050	0.01%
2019/07/01	106	66.91	7	65.80	64.80	99	12,119	0.82%	大買/
2019/06/28	0	0.00	1	61.80	61.80	-1	12,219	-0.01%
2019/06/27	2	62.70	3	62.27	62.00	-1	12,399	-0.01%
2019/06/26	1	61.40	0	0.00	62.70	1	12,304	0.01%
2019/06/25	4	62.53	2	62.15	61.20	2	12,128	0.02%
2019/06/21	7	62.74	108	62.97	61.10	-101	11,847	-0.85%	大賣/鉅額交易
2019/06/20	9	61.74	77	61.58	63.40	-68	11,615	-0.59%
2019/06/19	7	59.19	7	59.10	58.50	0	11,369	0.00%
2019/06/18	31	58.80	1	59.70	56.70	30	11,234	0.27%
2019/06/14	3	58.00	2	58.45	58.70	1	11,073	0.01%
2019/06/13	2	58.55	1	59.50	58.00	1	10,957	0.01%
2019/06/12	14	57.18	17	57.69	59.00	-3	10,794	-0.03%
2019/06/11	33	56.51	60	57.65	57.50	-27	10,554	-0.26%
2019/06/10	23	53.90	4	54.43	54.80	19	10,059	0.19%
2019/06/06	0	0.00	12	48.30	49.90	-12	9,846	-0.12%
2019/06/05	28	48.46	20	48.56	48.15	8	9,730	0.08%
2019/06/04	1	46.80	10	47.40	46.80	-9	9,586	-0.09%
2019/05/31	32	48.37	33	48.92	48.70	-1	9,743	-0.01%
2019/05/30	14	46.64	4	46.70	47.20	10	9,599	0.10%
2019/05/28	1	47.40	1	46.55	47.50	0	9,627	0.00%
2019/05/27	1	47.05	0	0.00	46.75	1	9,734	0.01%
2019/05/24	1	49.00	1	49.35	48.90	0	9,861	0.00%
2019/05/23	1	48.30	1	48.20	47.50	0	9,729	0.00%
2019/05/22	23	50.27	18	49.98	49.35	5	9,720	0.05%
2019/05/21	10	50.13	2	50.75	50.70	8	9,634	0.08%
2019/05/20	15	48.72	17	48.62	47.90	-2	9,479	-0.02%
2019/05/17	7	53.30	0	0.00	50.50	7	9,331	0.08%
2019/05/16	18	57.19	10	57.80	54.50	8	9,202	0.09%
2019/05/15	7	56.16	8	56.66	57.50	-1	9,122	-0.01%
2019/05/14	20	53.79	31	54.26	55.50	-11	8,926	-0.12%
2019/05/13	11	52.98	8	53.39	52.10	3	8,773	0.03%
2019/05/10	19	52.95	15	53.01	54.00	4	8,788	0.05%
2019/05/09	8	54.84	6	54.83	54.30	2	8,664	0.02%
2019/05/08	7	55.27	13	56.47	57.50	-6	8,634	-0.07%
2019/05/07	12	56.48	17	59.18	55.00	-5	8,405	-0.06%
2019/05/06	6	60.80	74	60.69	58.60	-68	8,198	-0.83%
2019/05/03	5	61.60	1	63.50	62.50	4	8,044	0.05%
2019/05/02	0	0.00	2	64.30	63.60	-2	7,822	-0.03%
2019/04/30	1	60.60	0	0.00	62.00	1	7,819	0.01%
2019/04/29	2	61.00	0	0.00	58.70	2	7,862	0.03%
2019/04/25	6	60.83	0	0.00	60.00	6	7,981	0.08%
2019/04/24	4	60.75	3	61.50	61.00	1	8,074	0.01%
2019/04/23	1	58.50	42	58.21	58.50	-41	8,183	-0.50%
2019/04/22	3	60.63	2	62.20	60.80	1	8,490	0.01%
2019/04/19	5	61.32	0	0.00	60.70	5	8,704	0.06%
2019/04/18	6	64.97	1	65.00	63.80	5	9,006	0.06%
2019/04/17	6	60.90	10	62.87	66.90	-4	9,317	-0.04%
2019/04/16	14	61.27	7	61.94	62.00	7	9,335	0.07%
2019/04/15	3	57.80	3	56.77	58.60	0	8,995	0.00%
2019/04/12	293	52.50	29	52.62	53.30	264	8,983	2.94%	大買/鉅額交易
2019/04/11	1	49.05	0	0.00	49.40	1	8,634	0.01%
2019/04/10	4	47.78	21	48.42	48.35	-17	8,412	-0.20%
2019/04/09	20	48.59	18	49.05	49.60	2	8,328	0.02%
2019/04/08	0	0.00	6	47.66	48.15	-6	8,086	-0.07%
2019/04/03	261	43.92	1	43.55	43.80	260	8,052	3.23%	大買/鉅額交易
2019/04/02	2	42.53	2	41.58	43.55	0	8,075	0.00%
2019/04/01	185	39.24	6	38.57	39.70	179	8,016	2.23%	大買/鉅額交易
2019/03/28	0	0.00	2	37.23	36.30	-2	8,027	-0.02%
2019/03/27	1	36.75	0	0.00	37.05	1	8,119	0.01%
2019/03/26	1	35.90	0	0.00	36.20	1	8,275	0.01%
2019/03/22	1	36.55	1	38.80	36.55	0	8,669	0.00%
2019/03/20	0	0.00	1	35.75	35.55	-1	8,619	-0.01%
2019/03/13	1	34.30	1	33.85	33.65	0	8,426	0.00%
2019/03/07	1	33.30	0	0.00	33.40	1	8,379	0.01%
2019/03/06	0	0.00	1	35.65	35.00	-1	8,268	-0.01%
2019/02/27	1	36.35	1	35.55	35.50	0	7,976	0.00%
2019/02/26	46	37.85	14	37.84	36.00	32	7,885	0.41%
2019/02/25	1	35.90	3	36.85	37.50	-2	7,609	-0.03%
2019/02/18	0	0.00	2	34.40	34.20	-2	7,134	-0.03%
2019/02/15	2	32.95	0	0.00	33.15	2	7,080	0.03%
2019/02/14	0	0.00	1	34.70	33.80	-1	7,026	-0.01%
2019/02/13	1	33.75	0	0.00	33.60	1	6,930	0.01%
2019/02/12	1	34.95	0	0.00	34.80	1	6,873	0.01%
2019/02/11	0	0.00	3	34.82	35.10	-3	6,773	-0.04%
2019/01/29	2	32.70	0	0.00	32.70	2	6,605	0.03%
2019/01/28	2	35.18	0	0.00	34.80	2	6,478	0.03%
2019/01/25	1	35.55	0	0.00	35.20	1	6,386	0.02%
2019/01/24	0	0.00	2	34.80	34.80	-2	6,306	-0.03%
2019/01/16	1	37.35	1	37.15	37.25	0	5,795	0.00%
2019/01/14	4	37.14	2	37.70	37.15	2	5,462	0.04%
2019/01/11	2	35.88	2	35.20	36.10	0	5,073	0.00%
2019/01/10	2	35.58	2	34.58	35.85	0	4,792	0.00%
2019/01/09	2	35.83	16	35.28	34.90	-14	4,390	-0.32%
2019/01/08	17	34.77	5	34.08	34.95	12	3,940	0.30%
2019/01/07	3	31.83	1	31.65	31.80	2	3,550	0.06%
2018/12/28	3	31.23	4	31.13	31.40	-1	3,122	-0.03%
2018/12/26	3	32.50	3	32.82	31.20	0	2,925	0.00%
2018/12/25	4	33.33	2	33.20	32.10	2	2,824	0.07%
2018/12/24	7	34.56	8	34.73	35.25	-1	2,592	-0.04%
2018/12/22	4	32.10	4	32.35	33.40	0	2,312	0.00%
2018/12/21	0	0.00	2	30.40	31.85	-2	2,188	-0.09%
2018/12/20	2	30.20	0	0.00	29.85	2	2,085	0.10%
2018/12/19	4	31.88	8	31.31	31.85	-4	1,952	-0.20%
2018/12/18	7	31.12	3	31.07	31.05	4	1,724	0.23%
2018/12/17	2	30.65	2	31.05	29.80	0	1,532	0.00%
2018/12/14	290	29.56	0	0.00	29.95	290	1,329	21.82%	大買/鉅額交易
2018/12/13	7	27.56	7	27.82	28.90	0	1,149	0.00%
2018/12/12	1	25.00	1	25.00	26.30	0	938	0.00%
2018/12/07	5	24.50	5	24.09	23.95	0	862	0.00%
2018/12/03	9	22.28	9	22.72	23.00	0	773	0.00%
2018/11/19	2	21.35	2	21.45	21.45	0	762	0.00%
2018/10/11	0	0.00	1	20.55	20.35	-1	704	-0.14%
2018/10/05	0	0.00	4	22.48	22.00	-4	665	-0.60%
2018/10/04	1	23.30	0	0.00	23.20	1	647	0.15%
2018/10/03	5	25.13	3	24.93	24.15	2	632	0.32%
2018/10/01	2	25.20	1	24.50	24.35	1	572	0.17%
2018/09/28	10	23.21	10	23.50	24.35	0	511	0.00%
2018/09/27	3	21.57	4	22.35	22.70	-1	392	-0.25%
2018/09/26	1	21.80	0	0.00	20.65	1	355	0.28%
2018/09/21	1	22.25	1	22.00	22.20	0	331	0.00%
2018/09/20	5	21.92	4	21.63	22.05	1	292	0.34%
2018/08/28	8	19.83	8	19.70	19.55	0	185	0.00%
2018/03/07	0	25.95	0	0.00	25.70	0	210	0.00%