TPK-KY (3673)-群益金鼎-內湖券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

股價
36.70
漲跌
▼0.45
漲幅
-1.21%
成交量
768張
產業
上市光電類股
548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

TPK-KY (3673)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
2024/04/19	1	36.35	0	0.00	36.30	1	2,585	0.04%
2024/04/01	0	0.00	3	37.40	38.10	-3	2,394	-0.13%
2024/03/21	0	0.00	1	35.10	35.10	-1	2,047	-0.05%
2024/02/19	10	37.50	0	0.00	37.50	10	1,693	0.59%
2024/01/26	1	37.35	0	0.00	36.35	1	1,447	0.07%
2023/12/08	1	35.05	0	0.00	34.75	1	840	0.12%
2023/12/07	0	0.00	2	35.35	35.25	-2	841	-0.24%
2023/12/05	3	36.22	0	0.00	36.00	3	842	0.36%
2023/11/29	0	0.00	1	35.70	35.50	-1	854	-0.12%
2023/11/27	0	0.00	10	35.30	35.05	-10	872	-1.15%
2023/11/17	10	34.70	0	0.00	35.20	10	834	1.20%
2023/10/31	0	0.00	1	32.10	32.05	-1	1,123	-0.09%
2023/10/30	0	0.00	3	32.53	32.35	-3	1,151	-0.26%
2023/10/25	0	0.00	2	32.73	32.70	-2	1,201	-0.17%
2023/09/19	1	34.40	0	0.00	34.35	1	2,206	0.05%
2023/09/04	0	0.00	1	35.40	35.50	-1	3,339	-0.03%
2023/08/14	1	34.25	3	34.20	34.45	-2	4,550	-0.04%
2023/08/10	3	35.50	0	0.00	35.40	3	4,741	0.06%
2023/08/02	0	0.00	10	38.50	38.35	-10	4,876	-0.21%
2023/08/01	1	39.00	0	0.00	39.15	1	4,892	0.02%
2023/07/24	0	0.00	1	38.90	39.40	-1	5,107	-0.02%
2023/07/13	0	0.00	6	42.05	41.50	-6	5,946	-0.10%
2023/07/07	1	43.95	1	43.00	43.10	0	6,198	0.00%
2023/07/06	0	0.00	4	45.65	45.30	-4	6,206	-0.06%
2023/07/05	1	46.30	2	45.63	45.55	-1	6,179	-0.02%
2023/07/03	2	45.25	3	45.32	45.35	-1	6,039	-0.02%
2023/06/30	0	0.00	3	43.40	44.30	-3	5,949	-0.05%
2023/06/28	3	43.20	0	0.00	43.25	3	5,876	0.05%
2023/06/27	6	43.20	0	0.00	43.05	6	5,870	0.10%
2023/06/26	0	0.00	110	45.27	43.95	-110	5,812	-1.89%	大賣/鉅額交易
2023/06/21	118	45.19	8.6	44.71	45.05	109.4	5,673	1.93%	大買/鉅額交易
2023/06/20	2	42.35	0	0.00	42.70	2	5,357	0.04%
2023/06/19	1	41.35	1	41.95	42.50	0	5,310	0.00%
2023/06/16	2	41.93	2	42.70	41.85	0	5,255	0.00%
2023/06/12	0	0.00	1.1	42.78	42.80	-1.1	5,144	-0.02%
2023/06/09	20	42.78	0	0.00	42.75	20	5,135	0.39%
2023/06/08	3	44.73	10.2	44.37	43.80	-7.2	5,065	-0.14%
2023/06/07	13.3	43.28	70	44.29	43.20	-56.8	4,933	-1.15%
2023/06/06	70	43.95	4	43.81	43.95	66	4,808	1.37%
2023/06/02	0	0.00	20	42.70	42.35	-20	4,735	-0.42%
2023/06/01	4	43.56	12	43.71	43.25	-8	4,749	-0.17%
2023/05/31	5	42.65	0	0.00	42.40	5	4,545	0.11%
2023/05/30	0	0.00	8	42.09	42.00	-8	4,518	-0.18%
2023/05/26	11	41.18	5	40.93	41.00	6	4,527	0.13%
2023/05/25	10	41.40	0	0.00	41.60	10	4,639	0.22%
2023/05/24	5	41.19	0	0.00	41.55	5	4,706	0.11%
2023/05/23	2	42.10	1	41.80	41.60	1	4,677	0.02%
2023/05/22	7	41.40	10	41.05	41.60	-3	4,624	-0.06%
2023/05/19	2	40.30	0	0.00	40.30	2	4,515	0.04%
2023/05/17	8	40.72	0	0.00	40.60	8	4,302	0.19%
2023/05/12	0	0.00	2	38.10	38.10	-2	4,004	-0.05%
2023/05/11	21	38.09	80	38.24	37.60	-59	3,987	-1.48%
2023/05/10	6	38.62	50	38.58	38.45	-44	3,927	-1.12%
2023/05/09	110	39.35	9	39.30	39.55	101	3,851	2.62%	大買/鉅額交易
2023/05/05	6	38.48	0	0.00	38.30	6	3,720	0.16%
2023/05/04	19	38.58	3	39.08	38.95	16	3,654	0.44%
2023/04/26	2	37.25	20	37.30	37.20	-18	3,407	-0.53%
2023/04/21	0	0.00	10	38.20	37.50	-10	3,281	-0.30%
2023/04/20	16	38.73	39	39.43	38.50	-23	3,166	-0.73%
2023/04/19	9	42.68	1	42.35	41.25	8	2,923	0.27%
2023/04/17	17	38.13	10	38.14	37.75	7	2,264	0.31%
2023/04/14	9	37.96	28	38.09	37.90	-19	2,165	-0.88%
2023/04/13	5	36.60	0	0.00	36.25	5	1,988	0.25%
2023/04/12	5	37.10	0	0.00	36.80	5	1,947	0.26%
2023/03/27	10	35.20	0	0.00	35.00	10	1,634	0.61%
2023/03/23	0	0.00	2	35.30	35.15	-2	1,604	-0.12%
2023/03/22	1	35.55	0	0.00	35.30	1	1,593	0.06%
2023/03/13	0	0.00	1	35.50	35.60	-1	1,411	-0.07%
2023/03/10	15	34.78	0	0.00	34.50	15	1,357	1.11%
2023/03/06	0	0.00	12	35.75	36.50	-12	1,156	-1.04%
2023/03/03	0	0.00	10	34.15	34.10	-10	1,046	-0.96%
2023/03/02	0	0.00	5	34.00	33.90	-5	1,037	-0.48%
2023/03/01	12	33.67	0	0.00	33.75	12	1,000	1.20%
2023/02/24	31	34.09	5	33.70	34.20	26	970	2.68%
2023/02/23	3	34.98	11	34.79	35.05	-8	888	-0.90%
2023/02/22	5	33.60	0	0.00	33.95	5	712	0.70%
2023/02/15	0	0.00	10	30.80	30.85	-10	621	-1.61%
2023/02/02	0	0.00	1	31.10	31.05	-1	627	-0.16%
2022/12/20	1	29.95	0	0.00	29.50	1	843	0.12%
2022/12/14	0	0.00	1	31.05	30.80	-1	880	-0.11%
2022/11/30	0	0.00	5	31.65	31.80	-5	891	-0.56%
2022/11/18	1	31.55	0	0.00	31.10	1	1,075	0.09%
2022/11/17	0	0.00	1	31.20	31.55	-1	1,091	-0.09%
2022/11/03	0	0.00	2	29.85	29.70	-2	1,276	-0.16%
2022/10/21	1	29.80	0	0.00	29.80	1	1,222	0.08%
2022/10/14	0	0.00	1	31.10	31.65	-1	1,210	-0.08%
2022/10/13	1	30.00	0	0.00	29.80	1	1,219	0.08%
2022/10/12	0	0.00	1	30.60	31.05	-1	1,210	-0.08%
2022/09/30	0	0.00	1	31.55	31.55	-1	1,174	-0.09%
2022/09/28	1	30.60	0	0.00	30.60	1	1,169	0.09%
2022/09/12	10	35.90	0	0.00	35.95	10	1,209	0.83%
2022/08/23	1	36.85	1	36.50	36.40	0	1,050	0.00%
2022/08/22	10	36.79	0	0.00	36.35	10	1,010	0.99%
2022/08/19	1	35.05	11	35.84	36.10	-10	934	-1.07%
2022/08/16	0	0.00	1	34.00	33.90	-1	879	-0.11%
2022/07/27	10	34.60	1	34.50	34.70	9	983	0.92%
2022/07/20	2	34.95	0	0.00	34.55	2	1,022	0.20%
2022/06/24	0	0.00	15	33.64	33.50	-15	1,097	-1.37%
2022/06/23	15	33.08	0	0.00	33.10	15	1,097	1.37%
2022/05/24	0	0.00	2	33.05	33.00	-2	1,248	-0.16%
2022/05/20	2	32.93	0	0.00	33.25	2	1,251	0.16%
2022/05/13	1	31.95	0	0.00	31.95	1	1,262	0.08%
2022/05/05	0	0.00	4	34.25	34.20	-4	1,167	-0.34%
2022/04/01	1	36.65	0	0.00	36.65	1	1,567	0.06%
2022/03/22	2	38.35	0	0.00	38.40	2	1,660	0.12%
2022/03/11	1	37.15	0	0.00	37.40	1	1,744	0.06%
2022/03/09	0	0.00	1	36.00	35.85	-1	1,739	-0.06%
2022/02/17	1	39.65	1	40.00	39.65	0	1,896	0.00%
2022/01/13	2	41.83	0	0.00	41.80	2	2,904	0.07%
2022/01/07	19	44.83	15	44.45	43.70	4	2,813	0.14%
2022/01/05	0	0.00	1	43.00	43.00	-1	2,521	-0.04%
2021/12/30	0	0.00	1	43.80	43.45	-1	2,520	-0.04%
2021/12/29	0	0.00	1	43.45	43.50	-1	2,512	-0.04%
2021/12/23	0	0.00	40	42.81	42.95	-40	2,583	-1.55%
2021/12/02	10	40.00	0	0.00	40.25	10	2,646	0.38%
2021/11/11	1	41.45	1	41.15	40.80	0	2,417	0.00%
2021/11/05	0	0.00	2	40.58	40.40	-2	2,501	-0.08%
2021/11/01	6	44.08	10	42.72	43.20	-4	2,378	-0.17%
2021/10/29	1	42.95	2	42.50	42.50	-1	2,209	-0.05%
2021/10/28	1	42.45	10	42.82	44.30	-9	2,034	-0.44%
2021/10/26	1	40.50	0	0.00	39.95	1	1,849	0.05%
2021/10/25	10	40.80	1	41.20	41.05	9	1,805	0.50%
2021/10/22	0	0.00	1	38.10	38.25	-1	1,700	-0.06%
2021/10/18	0	0.00	2	37.70	37.60	-2	1,739	-0.11%
2021/10/08	0	0.00	2	38.25	38.30	-2	1,809	-0.11%
2021/10/06	1	38.25	0	0.00	37.75	1	1,851	0.05%
2021/10/04	1	38.65	0	0.00	39.00	1	1,870	0.05%
2021/09/29	1	37.15	0	0.00	37.40	1	1,875	0.05%
2021/09/27	0	0.00	5	37.70	37.90	-5	1,906	-0.26%
2021/08/23	10	39.00	0	0.00	39.35	10	2,314	0.43%
2021/08/18	3	38.70	0	0.00	39.25	3	2,402	0.12%
2021/08/17	2	39.40	0	0.00	38.70	2	2,442	0.08%
2021/08/13	1	39.15	0	0.00	39.10	1	2,458	0.04%
2021/08/10	8	41.81	0	0.00	41.50	8	2,514	0.32%
2021/08/04	0	0.00	7	43.14	43.00	-7	3,226	-0.22%
2021/08/03	7	42.50	0	0.00	42.45	7	3,432	0.20%
2021/08/02	11	42.80	2	43.03	43.00	9	3,511	0.26%
2021/07/27	0	0.00	1	44.65	43.65	-1	4,514	-0.02%
2021/07/26	1	44.05	1	43.95	44.00	0	4,858	0.00%
2021/07/19	0	0.00	1	45.55	44.95	-1	6,169	-0.02%
2021/07/16	1	45.40	0	0.00	45.40	1	6,246	0.02%
2021/07/15	1	45.20	0	0.00	45.10	1	6,322	0.02%
2021/07/14	0	0.00	0.1	45.50	45.30	-0.1	6,380	0.00%
2021/07/13	20.1	45.30	8	45.20	44.95	12.1	6,548	0.19%
2021/07/12	0	0.00	1	45.00	45.00	-1	6,614	-0.02%
2021/07/09	5	44.53	1	44.50	44.65	4	6,681	0.06%
2021/07/08	8	45.36	0	0.00	45.30	8	6,699	0.12%
2021/07/07	1	46.10	0	0.00	46.20	1	6,695	0.01%
2021/07/05	0	0.00	20	46.90	46.80	-20	6,838	-0.29%
2021/06/29	20	48.43	16	47.99	46.95	4	6,981	0.06%
2021/06/18	1	46.65	0	0.00	46.25	1	7,147	0.01%
2021/06/15	7	45.95	0	0.00	46.10	7	7,209	0.10%
2021/06/11	0	0.00	3	46.13	46.10	-3	7,259	-0.04%
2021/06/07	0	0.00	3	45.92	45.95	-3	7,389	-0.04%
2021/06/03	1	47.00	0	0.00	47.10	1	7,645	0.01%
2021/06/02	60	46.67	0	0.00	46.65	60	7,765	0.77%
2021/06/01	4	47.65	3	47.70	47.30	1	7,887	0.01%
2021/05/31	2	46.45	7	47.20	46.10	-5	7,998	-0.06%
2021/05/27	9	45.20	0	0.00	44.85	9	8,750	0.10%
2021/05/25	2	45.38	0	0.00	45.35	2	9,336	0.02%
2021/05/14	1	48.70	0	0.00	48.20	1	9,147	0.01%
2021/05/13	2	49.95	1	50.30	48.70	1	9,073	0.01%
2021/05/12	2	51.95	4	52.53	50.20	-2	8,880	-0.02%
2021/05/10	0	0.00	1	52.80	52.10	-1	8,381	-0.01%
2021/05/07	4	51.60	4	51.88	51.80	0	8,306	0.00%
2021/05/05	2	49.38	1	50.50	49.10	1	8,057	0.01%
2021/05/04	21	51.26	21	50.20	49.45	0	7,886	0.00%
2021/04/29	1	54.80	6	54.67	54.20	-5	7,002	-0.07%
2021/04/28	25	55.20	20	55.25	55.40	5	6,796	0.07%
2021/04/26	0	0.00	2	51.80	51.60	-2	5,953	-0.03%
2021/04/19	0	0.00	46	51.32	51.10	-46	5,832	-0.79%
2021/04/16	44	50.17	4	50.18	49.85	40	5,667	0.71%
2021/04/15	0	0.00	1	48.55	49.55	-1	5,648	-0.02%
2021/04/12	0	0.00	2	49.50	49.35	-2	5,568	-0.04%
2021/04/09	3	49.88	0	0.00	49.50	3	5,567	0.05%
2021/04/08	0	0.00	1	52.20	52.20	-1	5,458	-0.02%
2021/04/07	0	0.00	1	51.50	51.50	-1	5,365	-0.02%
2021/04/06	0	0.00	1	50.90	50.80	-1	5,325	-0.02%
2021/03/18	1	49.75	0	0.00	49.60	1	5,131	0.02%
2021/03/11	0	0.00	3	50.30	50.70	-3	5,268	-0.06%
2021/03/09	11	51.15	8	51.14	51.30	3	5,193	0.06%
2021/03/04	1	50.20	1	49.15	50.20	0	4,909	0.00%
2021/03/03	0	0.00	1	49.00	49.10	-1	4,795	-0.02%
2021/03/02	11	49.45	22	49.19	48.10	-11	4,671	-0.24%
2021/02/26	19	48.51	25	48.78	50.20	-6	4,017	-0.15%
2021/02/24	0	0.00	1	46.05	45.10	-1	3,427	-0.03%
2021/01/22	1	42.80	2	43.00	43.15	-1	3,775	-0.03%
2021/01/21	1	43.55	0	0.00	42.60	1	3,768	0.03%
2021/01/15	3	46.27	0	0.00	45.65	3	3,672	0.08%
2021/01/11	12	45.25	1	44.50	45.25	11	3,491	0.32%
2021/01/08	0	0.00	2	44.65	44.30	-2	3,529	-0.06%
2021/01/04	0	0.00	1	46.80	47.00	-1	3,511	-0.03%
2020/12/25	1	46.40	1	46.25	46.45	0	3,405	0.00%
2020/12/24	0	0.00	1	46.10	45.65	-1	3,385	-0.03%
2020/12/18	2	46.30	0	0.00	46.50	2	3,378	0.06%
2020/12/17	0	0.00	20	45.25	45.85	-20	3,335	-0.60%
2020/12/11	5	44.50	1	45.00	44.20	4	3,371	0.12%
2020/12/10	0	0.00	2	47.15	46.55	-2	3,273	-0.06%
2020/12/07	0	0.00	1	48.20	48.10	-1	3,192	-0.03%
2020/12/03	1	47.65	0	0.00	47.30	1	3,190	0.03%
2020/12/02	0	0.00	1	47.95	48.00	-1	3,185	-0.03%
2020/12/01	2	47.53	0	0.00	47.45	2	3,154	0.06%
2020/11/30	1	46.40	1	46.80	46.80	0	3,153	0.00%
2020/11/27	0	0.00	1	46.95	46.70	-1	3,468	-0.03%
2020/11/23	1	46.35	0	0.00	46.30	1	3,682	0.03%
2020/11/10	6	46.67	0	0.00	46.10	6	4,035	0.15%
2020/11/09	23	46.76	55	46.78	46.35	-32	4,039	-0.79%
2020/11/06	2	48.38	5	48.43	48.20	-3	3,974	-0.08%
2020/11/05	0	0.00	1	50.90	50.90	-1	3,849	-0.03%
2020/11/04	1	50.00	0	0.00	49.95	1	3,935	0.03%
2020/11/02	0	0.00	10	49.05	49.05	-10	4,324	-0.23%
2020/10/30	0	0.00	10	49.83	50.40	-10	4,539	-0.22%
2020/10/29	2	48.95	85	48.92	50.20	-83	5,013	-1.66%
2020/10/28	1	50.00	10	49.75	49.60	-9	5,864	-0.15%
2020/10/26	1	51.40	0	0.00	51.30	1	6,158	0.02%
2020/10/23	3	53.17	4	53.00	52.30	-1	6,175	-0.02%
2020/10/16	2	51.75	2	51.30	51.10	0	6,416	0.00%
2020/10/15	22	52.60	22	52.40	52.50	0	6,494	0.00%
2020/10/06	0	0.00	3	50.10	50.00	-3	6,421	-0.05%
2020/09/30	2	49.05	0	0.00	49.10	2	6,500	0.03%
2020/09/28	0	0.00	1	48.80	48.70	-1	6,576	-0.02%
2020/09/25	22	47.78	0	0.00	47.65	22	6,644	0.33%
2020/09/24	1	49.05	50	49.50	49.05	-49	6,633	-0.74%
2020/09/17	0	0.00	12	52.54	52.30	-12	6,733	-0.18%
2020/09/16	30	52.25	0	0.00	51.80	30	6,734	0.45%
2020/09/15	0	0.00	23	51.41	52.80	-23	6,707	-0.34%
2020/09/14	20	50.40	0	0.00	50.40	20	6,698	0.30%
2020/09/11	3	49.63	0	0.00	49.70	3	6,744	0.04%
2020/09/10	6	50.10	0	0.00	50.00	6	6,757	0.09%
2020/09/08	1	49.85	0	0.00	50.00	1	6,791	0.01%
2020/09/07	0	0.00	1	51.10	51.00	-1	6,866	-0.01%
2020/09/04	3	52.47	3	52.40	52.60	0	7,056	0.00%
2020/09/03	5	53.60	6	54.40	53.30	-1	7,034	-0.01%
2020/09/02	29	54.77	104	55.31	53.60	-75	6,995	-1.07%	大賣/
2020/09/01	75	53.33	6	52.47	54.10	69	6,747	1.02%
2020/08/31	2	49.45	3	49.10	49.20	-1	6,630	-0.02%
2020/08/28	1	50.10	1	50.30	50.30	0	6,630	0.00%
2020/08/27	10	50.00	0	0.00	49.90	10	6,667	0.15%
2020/08/25	8	50.80	0	0.00	50.90	8	6,813	0.12%
2020/08/24	11	50.45	0	0.00	50.40	11	6,799	0.16%
2020/08/21	51	51.00	0	0.00	51.00	51	6,832	0.75%
2020/08/20	6	52.10	21	50.12	50.00	-15	6,892	-0.22%
2020/08/19	13	53.82	0	0.00	53.20	13	6,765	0.19%
2020/08/18	1	54.80	1	53.80	53.70	0	6,689	0.00%
2020/08/17	20	53.40	1	53.20	53.50	19	6,637	0.29%
2020/08/14	28	53.30	0	0.00	53.90	28	6,688	0.42%
2020/08/13	2	53.55	3	52.63	53.00	-1	6,593	-0.02%
2020/08/12	0	0.00	1	54.10	53.30	-1	6,543	-0.02%
2020/08/11	15	54.70	0	0.00	55.30	15	6,474	0.23%
2020/08/10	26	56.40	0	0.00	54.70	26	6,424	0.40%
2020/08/07	1	58.10	2	56.75	55.10	-1	6,362	-0.02%
2020/08/06	17	57.41	2	57.20	58.40	15	6,139	0.24%
2020/08/05	2	57.40	1	58.00	58.00	1	6,004	0.02%
2020/08/04	4	57.50	2	57.35	57.50	2	5,790	0.03%
2020/08/03	18	54.61	87	53.55	56.20	-69	5,322	-1.30%
2020/07/31	70	51.17	22	51.72	51.90	48	4,519	1.06%
2020/07/30	11	47.32	1	47.40	47.20	10	4,277	0.23%
2020/07/29	0	0.00	1	46.10	46.25	-1	4,222	-0.02%
2020/07/28	1	44.50	0	0.00	44.50	1	4,215	0.02%
2020/07/24	1	47.00	2	47.25	46.05	-1	4,246	-0.02%
2020/07/22	26	48.18	2	48.08	47.80	24	4,254	0.56%
2020/07/21	0	0.00	4	46.48	47.70	-4	4,074	-0.10%
2020/07/20	0	0.00	3	45.55	45.85	-3	3,959	-0.08%
2020/07/16	2	45.30	0	0.00	45.00	2	4,052	0.05%
2020/07/15	2	45.35	1	45.05	44.80	1	4,078	0.02%
2020/07/09	0	0.00	1	46.85	46.60	-1	4,459	-0.02%
2020/07/08	0	0.00	1	46.85	46.85	-1	4,491	-0.02%
2020/07/03	0	0.00	20	46.90	46.90	-20	4,534	-0.44%
2020/07/02	0	0.00	2	47.15	47.35	-2	4,543	-0.04%
2020/06/30	0	0.00	1	46.50	46.45	-1	4,446	-0.02%
2020/06/29	0	0.00	1	46.05	46.05	-1	4,461	-0.02%
2020/06/24	0	0.00	1	46.80	46.80	-1	4,460	-0.02%
2020/06/22	10	46.70	2	46.15	46.60	8	4,438	0.18%
2020/06/19	10	46.00	1	45.60	46.00	9	4,461	0.20%
2020/06/16	1	45.45	0	0.00	45.60	1	4,417	0.02%
2020/06/11	1	45.95	14	46.20	46.30	-13	4,393	-0.30%
2020/06/08	2	46.20	1	45.40	45.30	1	4,328	0.02%
2020/06/05	1	45.50	27	45.41	45.85	-26	4,260	-0.61%
2020/06/04	21	44.10	0	0.00	44.20	21	4,175	0.50%
2020/06/03	0	0.00	1	45.20	44.65	-1	4,185	-0.02%
2020/06/02	3	44.50	6	44.45	45.00	-3	4,107	-0.07%
2020/05/28	1	43.50	5	43.40	42.15	-4	3,943	-0.10%
2020/05/27	19	43.20	17	43.00	42.80	2	3,904	0.05%
2020/05/25	1	42.05	0	0.00	42.25	1	3,839	0.03%
2020/05/22	0	0.00	1	42.40	41.60	-1	3,868	-0.03%
2020/05/21	4	43.03	2	43.45	41.80	2	3,876	0.05%
2020/05/19	0	0.00	1	41.25	41.45	-1	3,818	-0.03%
2020/05/15	1	40.00	0	0.00	40.00	1	3,860	0.03%
2020/05/08	0	0.00	1	42.25	41.85	-1	3,837	-0.03%
2020/05/07	12	42.14	0	0.00	41.85	12	3,836	0.31%
2020/05/06	2	41.25	0	0.00	41.00	2	3,807	0.05%
2020/05/04	0	0.00	1	41.15	40.90	-1	3,857	-0.03%
2020/04/30	5	42.56	1	42.65	42.05	4	3,858	0.10%
2020/04/29	3	42.73	0	0.00	42.50	3	3,850	0.08%
2020/04/28	0	0.00	1	42.60	42.45	-1	3,845	-0.03%
2020/04/27	1	42.50	0	0.00	42.75	1	3,893	0.03%
2020/04/24	1	41.50	0	0.00	41.30	1	3,820	0.03%
2020/04/22	1	40.25	0	0.00	41.25	1	3,804	0.03%
2020/04/21	0	0.00	1	40.95	39.80	-1	3,766	-0.03%
2020/04/17	21	42.86	33	42.84	41.60	-12	3,670	-0.33%
2020/04/16	11	42.44	0	0.00	42.35	11	3,527	0.31%
2020/04/14	2	41.20	0	0.00	41.50	2	3,430	0.06%
2020/04/09	1	40.05	2	39.50	38.55	-1	3,263	-0.03%
2020/04/08	3	37.57	5	36.90	37.50	-2	3,168	-0.06%
2020/04/01	1	35.00	0	0.00	35.30	1	3,132	0.03%
2020/03/30	0	0.00	1	34.70	35.00	-1	3,082	-0.03%
2020/03/27	5	35.42	0	0.00	34.80	5	3,074	0.16%
2020/03/24	1	34.00	0	0.00	34.00	1	2,911	0.03%
2020/03/13	0	0.00	47	38.10	39.05	-47	2,719	-1.73%
2020/03/12	2	42.65	0	0.00	42.10	2	2,630	0.08%
2020/03/11	0	0.00	1	45.00	45.00	-1	2,538	-0.04%
2020/03/10	1	44.00	0	0.00	44.80	1	2,521	0.04%
2020/03/09	1	44.70	2	45.05	44.55	-1	2,495	-0.04%
2020/02/27	0	0.00	3	45.00	44.85	-3	2,427	-0.12%
2020/02/26	0	0.00	3	46.58	46.40	-3	2,382	-0.13%
2020/02/25	0	0.00	4	46.73	46.90	-4	2,365	-0.17%
2020/02/19	1	49.10	0	0.00	48.20	1	2,331	0.04%
2020/02/14	1	47.30	0	0.00	47.45	1	2,350	0.04%
2020/02/12	0	0.00	1	46.50	47.40	-1	2,698	-0.04%
2020/02/07	2	45.40	0	0.00	45.30	2	3,249	0.06%
2020/02/03	0	0.00	1	44.10	45.20	-1	3,480	-0.03%
2020/01/15	0	0.00	1	53.80	53.40	-1	4,389	-0.02%
2020/01/08	4	52.70	0	0.00	52.60	4	5,326	0.08%
2020/01/07	2	54.70	0	0.00	54.70	2	5,663	0.04%
2020/01/02	3	57.40	5	57.56	57.70	-2	5,681	-0.04%
2019/12/27	0	0.00	1	57.10	57.10	-1	5,690	-0.02%
2019/12/26	2	56.65	1	56.90	56.70	1	5,673	0.02%
2019/12/19	1	56.50	0	0.00	56.50	1	5,743	0.02%
2019/12/18	0	0.00	4.3	57.54	56.90	-4.3	5,766	-0.07%
2019/12/17	1	57.10	0	0.00	57.00	1	5,855	0.02%
2019/12/11	0	0.00	2	57.00	57.10	-2	5,931	-0.03%
2019/12/10	0	0.00	5	57.16	57.60	-5	5,945	-0.08%
2019/12/05	0	0.00	1	55.50	55.50	-1	5,982	-0.02%
2019/12/04	2	55.00	0	0.00	54.60	2	5,992	0.03%
2019/11/27	2	55.50	0	0.00	55.50	2	6,163	0.03%
2019/11/22	1	55.40	0	0.00	55.40	1	6,591	0.02%
2019/11/21	0	0.00	1	54.30	55.80	-1	6,645	-0.02%
2019/11/20	1	55.30	0	0.00	55.10	1	6,689	0.01%
2019/11/15	0	0.00	1	56.00	56.00	-1	6,878	-0.01%
2019/11/14	2	55.10	1	55.60	55.00	1	6,901	0.01%
2019/11/13	6	56.15	0	0.00	56.10	6	6,916	0.09%
2019/11/12	1	56.20	0	0.00	57.00	1	6,993	0.01%
2019/11/11	4	57.03	0	0.00	55.80	4	7,019	0.06%
2019/11/08	3	60.37	55	60.55	60.10	-52	6,897	-0.75%
2019/11/07	7	64.39	0	0.00	62.80	7	6,827	0.10%
2019/11/06	6	68.42	12	68.17	66.30	-6	6,655	-0.09%
2019/11/05	0	0.00	1	67.30	67.20	-1	6,493	-0.02%
2019/11/01	1	67.00	0	0.00	67.60	1	6,488	0.02%
2019/10/31	0	0.00	6	66.50	66.30	-6	6,466	-0.09%
2019/10/30	8	66.95	77	66.66	67.20	-69	6,403	-1.08%
2019/10/29	131	68.13	89	67.65	67.70	42	6,323	0.66%	大買/
2019/10/28	0	0.00	10	63.70	63.80	-10	5,741	-0.17%
2019/10/22	25	63.28	0	0.00	63.00	25	5,810	0.43%
2019/10/21	5	62.20	10	62.38	62.80	-5	5,646	-0.09%
2019/10/18	3	61.70	0	0.00	62.10	3	5,594	0.05%
2019/10/17	5	62.00	0	0.00	62.10	5	5,546	0.09%
2019/10/16	27	64.29	83	64.94	61.40	-56	5,476	-1.02%
2019/10/15	80	62.80	5	63.06	64.20	75	5,053	1.48%
2019/10/14	1	58.20	2	58.35	58.40	-1	4,701	-0.02%
2019/10/09	0	0.00	6	57.70	57.60	-6	4,676	-0.13%
2019/10/07	1	57.70	0	0.00	58.00	1	4,676	0.02%
2019/10/04	0	0.00	5	56.80	56.80	-5	4,681	-0.11%
2019/10/02	1	56.80	0	0.00	57.10	1	4,791	0.02%
2019/09/26	1	57.00	0	0.00	57.10	1	5,106	0.02%
2019/09/20	10	59.12	1	58.20	57.80	9	5,158	0.17%
2019/09/19	0	0.00	1	58.20	58.30	-1	5,046	-0.02%
2019/09/17	2	57.10	0	0.00	56.80	2	5,021	0.04%
2019/09/10	1	57.40	0	0.00	57.00	1	5,016	0.02%
2019/09/05	1	56.80	3	56.80	56.80	-2	5,029	-0.04%
2019/09/03	0	0.00	1	57.10	56.90	-1	5,016	-0.02%
2019/08/30	5	57.00	0	0.00	56.80	5	5,006	0.10%
2019/08/29	0	0.00	10	58.00	58.00	-10	4,901	-0.20%
2019/08/28	3	58.70	0	0.00	59.20	3	4,787	0.06%
2019/08/27	2	59.00	0	0.00	59.50	2	4,670	0.04%
2019/08/23	1	57.80	1	57.90	57.90	0	4,476	0.00%
2019/08/21	5	57.00	10	57.08	57.50	-5	4,433	-0.11%
2019/08/20	5	56.20	4	56.40	55.80	1	4,345	0.02%
2019/08/19	5	56.30	0	0.00	56.90	5	4,309	0.12%
2019/08/15	0	0.00	12	54.10	56.30	-12	4,212	-0.28%
2019/08/13	3	55.90	1	55.50	55.90	2	3,973	0.05%
2019/08/12	15	55.20	5	55.30	55.30	10	3,906	0.26%
2019/08/07	0	0.00	6	52.30	52.20	-6	3,784	-0.16%
2019/08/06	0	0.00	1	52.00	52.20	-1	3,783	-0.03%
2019/08/05	1	50.10	0	0.00	50.00	1	3,728	0.03%
2019/07/31	0	0.00	21	55.20	55.60	-21	3,662	-0.57%
2019/07/29	1	55.20	0	0.00	54.10	1	3,565	0.03%
2019/07/26	12	54.05	1	53.80	55.00	11	3,490	0.32%
2019/07/25	2	53.45	0	0.00	53.80	2	3,391	0.06%
2019/07/24	1	52.60	0	0.00	52.60	1	3,365	0.03%
2019/07/18	0	0.00	3	52.93	52.10	-3	3,514	-0.09%
2019/07/17	4	53.50	5	54.34	53.30	-1	3,537	-0.03%
2019/07/15	21	52.62	5	52.68	52.70	16	3,432	0.47%
2019/07/12	10	52.70	10	52.70	52.70	0	3,525	0.00%
2019/07/10	0	0.00	21	52.80	52.70	-21	3,623	-0.58%
2019/07/08	5	53.38	3	54.40	53.00	2	4,095	0.05%
2019/07/04	9	52.67	9	53.03	52.40	0	4,054	0.00%
2019/07/03	12	51.37	1	51.10	51.10	11	3,897	0.28%
2019/07/02	4	51.90	5	51.58	51.90	-1	3,988	-0.03%
2019/06/27	3	50.10	0	0.00	50.00	3	4,130	0.07%
2019/06/25	0	0.00	1	51.10	50.00	-1	4,187	-0.02%
2019/06/24	1	49.95	0	0.00	49.80	1	4,178	0.02%
2019/06/17	3	51.33	2	51.00	50.10	1	4,685	0.02%
2019/06/11	3	49.70	0	0.00	49.60	3	5,363	0.06%
2019/06/05	10	50.10	0	0.00	49.00	10	5,527	0.18%
2019/06/04	0	0.00	1	49.35	49.30	-1	5,692	-0.02%
2019/05/31	1	50.20	14	49.84	50.20	-13	5,830	-0.22%
2019/05/30	14	50.10	0	0.00	49.75	14	5,885	0.24%
2019/05/23	0	0.00	1	48.65	49.00	-1	5,822	-0.02%
2019/05/08	0	0.00	20	55.30	55.00	-20	6,883	-0.29%
2019/05/06	0	0.00	4	56.50	55.90	-4	6,964	-0.06%
2019/04/29	1	55.50	0	0.00	55.40	1	6,868	0.01%
2019/04/24	5	58.70	0	0.00	58.70	5	6,943	0.07%
2019/04/18	23	59.23	0	0.00	58.10	23	6,932	0.33%
2019/04/17	2	59.80	1	60.60	59.60	1	6,917	0.01%
2019/04/16	0	0.00	1	60.60	60.60	-1	6,899	-0.01%
2019/04/15	3	63.53	1	63.90	61.10	2	6,995	0.03%
2019/04/09	0	0.00	2	60.60	60.30	-2	6,559	-0.03%
2019/04/08	40	62.45	41	61.62	61.70	-1	6,502	-0.02%
2019/04/03	0	0.00	1	60.00	60.00	-1	6,381	-0.02%
2019/04/02	2	59.40	0	0.00	59.60	2	6,346	0.03%
2019/04/01	0	0.00	3	59.23	59.40	-3	6,285	-0.05%
2019/03/29	1	58.10	2	58.35	58.20	-1	6,159	-0.02%
2019/03/28	1	57.70	0	0.00	58.10	1	6,165	0.02%
2019/03/26	2	58.05	1	58.00	57.60	1	6,158	0.02%
2019/03/25	2	57.40	2	57.60	57.50	0	6,139	0.00%
2019/03/22	1	59.50	49	59.78	59.10	-48	6,089	-0.79%
2019/03/21	40	60.86	8	60.60	60.50	32	6,019	0.53%
2019/03/20	1	59.50	5	59.60	60.10	-4	5,947	-0.07%
2019/03/19	81	60.01	73	59.60	60.10	8	5,852	0.14%
2019/03/18	0	0.00	18	56.42	55.50	-18	5,334	-0.34%
2019/03/15	8	56.19	0	0.00	55.30	8	5,433	0.15%
2019/03/14	6	55.55	0	0.00	54.90	6	5,714	0.11%
2019/03/13	1	55.20	4	54.68	55.00	-3	5,895	-0.05%
2019/03/12	1	56.40	5	55.30	54.50	-4	5,936	-0.07%
2019/03/11	8	55.30	16	55.70	55.00	-8	6,024	-0.13%
2019/03/08	0	0.00	58	54.22	54.30	-58	6,167	-0.94%
2019/03/07	0	0.00	10	54.70	53.00	-10	6,259	-0.16%
2019/03/05	12	53.40	0	0.00	53.80	12	6,336	0.19%
2019/02/26	1	52.50	0	0.00	52.50	1	6,482	0.02%
2019/02/25	8	53.43	0	0.00	53.20	8	6,681	0.12%
2019/02/22	0	0.00	1	53.60	53.50	-1	6,774	-0.01%
2019/02/21	9	55.87	19	56.08	54.40	-10	6,807	-0.15%
2019/02/20	1	54.10	11	54.26	54.30	-10	6,657	-0.15%
2019/02/19	0	0.00	12	52.38	53.70	-12	6,603	-0.18%
2019/02/18	10	52.40	0	0.00	52.00	10	6,641	0.15%
2019/02/14	15	54.78	3	55.20	53.10	12	7,195	0.17%
2019/02/13	12	52.49	0	0.00	52.20	12	7,106	0.17%
2019/02/12	10	52.50	85	52.45	54.20	-75	7,212	-1.04%
2019/01/29	10	50.80	0	0.00	51.80	10	7,308	0.14%
2019/01/28	55	51.70	0	0.00	51.60	55	7,372	0.75%
2019/01/18	2	49.50	0	0.00	49.45	2	8,180	0.02%
2019/01/11	1	53.20	2	52.35	50.70	-1	8,592	-0.01%
2019/01/10	0	0.00	1	51.30	51.20	-1	8,559	-0.01%
2019/01/09	2	51.70	0	0.00	51.60	2	8,609	0.02%
2019/01/08	1	50.30	1	50.50	50.60	0	8,576	0.00%
2019/01/07	3	50.30	4	51.08	50.30	-1	8,570	-0.01%
2019/01/04	0	0.00	2	45.60	48.50	-2	8,513	-0.02%
2019/01/02	1	47.55	0	0.00	47.50	1	8,809	0.01%
2018/12/28	1	48.25	0	0.00	48.30	1	8,878	0.01%
2018/12/21	0	0.00	2	49.00	49.00	-2	9,683	-0.02%
2018/12/20	2	47.00	2	47.80	47.00	0	9,656	0.00%
2018/12/14	2	48.80	11	49.59	49.35	-9	9,598	-0.09%
2018/12/12	2	49.90	0	0.00	49.45	2	9,529	0.02%
2018/12/11	10	47.60	0	0.00	48.30	10	9,458	0.11%
2018/12/10	2	47.10	2	48.10	46.90	0	9,421	0.00%
2018/12/07	31	49.79	10	49.45	49.35	21	9,252	0.23%
2018/12/06	2	54.20	6	55.70	51.50	-4	8,950	-0.04%
2018/12/05	3	55.10	8	54.70	54.90	-5	8,793	-0.06%
2018/12/03	3	54.37	162	56.05	56.10	-159	8,835	-1.80%	大賣/鉅額交易
2018/11/30	11	53.85	10	54.09	52.90	1	8,718	0.01%
2018/11/29	0	0.00	20	53.34	52.00	-20	8,458	-0.24%
2018/11/28	0	0.00	3	50.90	51.90	-3	8,366	-0.04%
2018/11/26	18	49.26	0	0.00	49.40	18	8,372	0.22%
2018/11/23	5	50.20	2	48.75	48.70	3	8,377	0.04%
2018/11/22	10	52.50	15	53.57	50.60	-5	8,321	-0.06%
2018/11/19	12	53.50	10	54.00	53.40	2	7,924	0.03%
2018/11/16	0	0.00	1	53.30	51.60	-1	7,764	-0.01%
2018/11/15	6	52.08	23	51.80	52.40	-17	7,696	-0.22%
2018/11/14	34	51.53	19	52.68	52.50	15	7,556	0.20%
2018/11/13	0	0.00	16	49.15	49.50	-16	7,234	-0.22%
2018/11/12	20	49.60	0	0.00	48.95	20	7,046	0.28%
2018/11/09	15	49.19	26	48.80	48.90	-11	6,990	-0.16%
2018/11/08	10	47.80	10	47.75	47.05	0	6,783	0.00%
2018/11/07	34	47.65	24	47.54	47.95	10	6,736	0.15%
2018/11/06	2	48.40	2	48.80	46.30	0	6,684	0.00%
2018/11/05	2	47.30	0	0.00	47.40	2	6,588	0.03%
2018/11/02	20	48.18	10	48.24	48.20	10	6,511	0.15%
2018/11/01	0	0.00	47	50.70	51.30	-47	6,165	-0.76%
2018/10/31	0	0.00	20	49.05	48.00	-20	6,075	-0.33%
2018/10/29	20	48.15	0	0.00	47.65	20	6,022	0.33%
2018/10/26	10	49.35	0	0.00	46.00	10	6,001	0.17%
2018/10/25	27	48.50	19	49.40	48.45	8	5,967	0.13%
2018/10/24	0	0.00	1	52.00	50.90	-1	5,993	-0.02%
2018/10/23	0	0.00	1	51.30	50.70	-1	5,973	-0.02%
2018/10/22	3	52.00	0	0.00	52.30	3	6,050	0.05%
2018/10/19	2	48.40	22	48.43	50.70	-20	5,930	-0.34%
2018/10/18	20	49.54	20	49.20	48.45	0	5,829	0.00%
2018/10/17	20	48.96	3	49.40	48.25	17	5,994	0.28%
2018/10/16	3	49.05	10	48.23	48.10	-7	6,125	-0.11%
2018/10/15	11	47.26	0	0.00	47.40	11	6,159	0.18%
2018/10/12	10	45.75	0	0.00	47.00	10	6,344	0.16%
2018/10/11	35	45.14	55	44.27	44.45	-20	6,514	-0.31%
2018/10/09	20	51.00	21	48.77	48.75	-1	6,289	-0.02%
2018/10/05	5	53.86	1	53.00	53.30	4	5,974	0.07%
2018/10/04	9	55.50	4	55.70	56.70	5	5,850	0.09%
2018/10/03	12	56.07	32	56.53	56.10	-20	5,789	-0.35%
2018/10/02	3	55.60	13	56.20	55.70	-10	5,593	-0.18%
2018/10/01	8	54.56	9	55.50	57.50	-1	5,482	-0.02%
2018/09/28	0	0.00	5	52.52	52.40	-5	5,263	-0.10%
2018/09/27	4	51.70	3	51.40	51.30	1	5,242	0.02%
2018/09/26	2	52.30	1	52.10	51.70	1	5,240	0.02%
2018/09/25	2	51.00	4	51.00	51.50	-2	5,224	-0.04%
2018/09/21	0	0.00	1	50.70	51.40	-1	5,236	-0.02%
2018/09/20	0	0.00	10	50.20	50.20	-10	5,264	-0.19%
2018/09/17	6	51.97	0	0.00	51.40	6	5,256	0.11%
2018/09/14	6	52.02	0	0.00	52.00	6	5,238	0.11%
2018/09/11	20	49.00	0	0.00	50.50	20	5,246	0.38%
2018/09/10	2	48.20	0	0.00	48.20	2	5,217	0.04%
2018/09/07	7	51.50	0	0.00	51.40	7	5,124	0.14%
2018/09/06	25	56.69	8	56.30	55.10	17	5,042	0.34%
2018/09/04	5	55.00	0	0.00	54.80	5	4,947	0.10%
2018/09/03	6	54.58	1	54.70	54.60	5	4,929	0.10%
2018/08/31	10	57.70	1	57.50	57.50	9	4,856	0.19%
2018/08/30	0	0.00	13	58.40	58.50	-13	5,008	-0.26%
2018/08/29	0	0.00	10	56.10	58.40	-10	5,200	-0.19%
2018/08/28	4	56.18	0	0.00	55.50	4	5,216	0.08%
2018/08/22	102	54.49	92	53.77	54.30	10	5,357	0.19%	大買/
2018/08/21	10	53.20	0	0.00	53.50	10	5,428	0.18%
2018/08/13	10	58.50	0	0.00	58.20	10	5,609	0.18%
2018/08/09	0	0.00	1	61.90	61.70	-1	5,699	-0.02%
2018/08/08	20	62.90	20	62.30	62.30	0	5,729	0.00%
2018/08/07	9	62.66	5	63.90	62.30	4	5,763	0.07%
2018/08/06	0	0.00	1	62.40	63.10	-1	5,704	-0.02%
2018/08/03	5	61.80	0	0.00	61.80	5	5,672	0.09%
2018/08/02	3	61.63	2	61.90	61.10	1	5,662	0.02%
2018/08/01	14	62.58	3	62.77	62.50	11	5,636	0.20%
2018/07/31	1	60.60	1	61.60	60.60	0	5,546	0.00%
2018/07/30	1	60.50	1	60.70	60.40	0	5,491	0.00%
2018/07/27	4	60.83	0	0.00	62.20	4	5,676	0.07%
2018/07/26	1	60.60	0	0.00	61.00	1	5,536	0.02%
2018/07/25	12	61.36	0	0.00	60.80	12	5,528	0.22%
2018/07/24	16	61.59	11	60.19	61.10	5	5,503	0.09%
2018/07/23	6	65.50	6	63.98	63.60	0	5,308	0.00%
2018/07/20	11	67.44	1	66.70	67.80	10	5,209	0.19%
2018/07/19	5	68.62	18	68.13	66.30	-13	5,284	-0.25%
2018/07/18	4	65.15	44	65.94	67.90	-40	5,321	-0.75%
2018/07/16	0	0.00	10	62.60	62.90	-10	5,326	-0.19%
2018/07/13	31	62.90	0	0.00	62.40	31	5,435	0.57%
2018/07/10	70	59.14	0	0.00	59.40	70	6,364	1.10%
2018/07/09	0	0.00	5	61.20	61.00	-5	6,770	-0.07%
2018/07/04	0	0.00	2	62.60	62.70	-2	6,764	-0.03%
2018/07/02	10	64.10	1	63.00	63.00	9	6,841	0.13%
2018/06/28	2	63.00	0	0.00	62.70	2	6,809	0.03%
2018/06/27	0	0.00	2	63.10	62.70	-2	6,849	-0.03%
2018/06/20	6	63.55	0	0.00	63.30	6	6,947	0.09%
2018/06/15	0	0.00	1	66.40	66.40	-1	6,975	-0.01%
2018/06/14	1	66.80	2	66.10	65.50	-1	6,966	-0.01%
2018/06/11	10	66.40	5	67.00	66.20	5	7,214	0.07%
2018/06/08	5	66.60	12	67.10	66.70	-7	7,249	-0.10%
2018/06/07	3	67.53	31	68.08	66.80	-28	7,316	-0.38%
2018/06/06	8	69.25	1	68.80	69.50	7	7,194	0.10%
2018/06/05	1	67.30	1	66.90	67.30	0	7,006	0.00%
2018/05/31	2	65.85	0	0.00	64.30	2	7,037	0.03%
2018/05/30	1	65.80	1	66.20	65.80	0	7,034	0.00%
2018/05/29	2	66.70	0	0.00	66.00	2	7,029	0.03%
2018/05/28	0	0.00	17	66.38	66.80	-17	6,988	-0.24%
2018/05/25	2	65.80	2	66.10	65.90	0	7,093	0.00%
2018/05/24	1	66.00	0	0.00	66.60	1	7,119	0.01%
2018/05/23	0	0.00	2	64.80	65.10	-2	7,096	-0.03%
2018/05/21	3	65.53	2	65.75	65.10	1	7,327	0.01%
2018/05/18	5	63.30	5	64.40	64.40	0	7,305	0.00%
2018/05/17	2	65.25	1	65.20	64.20	1	7,663	0.01%
2018/05/16	8	62.91	2	63.10	63.00	6	7,943	0.08%
2018/05/14	2	63.80	0	0.00	63.80	2	8,670	0.02%
2018/05/10	2	64.45	0	0.00	64.50	2	9,567	0.02%
2018/05/08	7	63.90	0	0.00	63.80	7	10,168	0.07%
2018/05/07	0	0.00	1	62.70	62.70	-1	10,436	-0.01%
2018/05/04	0	0.00	6	60.52	61.20	-6	10,847	-0.06%
2018/05/02	10	66.30	1	66.20	65.60	9	11,215	0.08%
2018/04/30	1	64.90	0	0.00	65.20	1	11,407	0.01%
2018/04/27	10	64.30	4	64.20	64.20	6	11,456	0.05%
2018/04/25	10	65.40	11	63.63	65.50	-1	11,423	-0.01%
2018/04/24	0	0.00	50	62.59	62.90	-50	11,292	-0.44%
2018/04/23	17	68.23	30	67.61	66.00	-13	11,038	-0.12%
2018/04/19	1	69.10	0	0.00	67.80	1	10,791	0.01%
2018/04/18	56	69.38	56	68.58	68.50	0	10,695	0.00%
2018/04/17	26	73.63	26	73.87	71.00	0	10,337	0.00%
2018/04/16	6	79.30	2	79.60	78.20	4	10,028	0.04%
2018/04/13	2	78.55	4	78.53	77.50	-2	9,783	-0.02%
2018/04/12	1	72.40	7	71.96	72.60	-6	9,424	-0.06%
2018/04/11	12	71.60	20	71.44	71.70	-8	9,583	-0.08%
2018/04/10	0	0.00	1	71.60	71.70	-1	9,573	-0.01%
2018/04/03	10	70.90	0	0.00	71.20	10	9,530	0.10%
2018/03/30	15	73.50	1	74.10	72.70	14	9,500	0.15%
2018/03/29	10	73.55	0	0.00	72.40	10	9,550	0.10%
2018/03/28	6	73.05	0	0.00	72.90	6	9,532	0.06%
2018/03/27	20	73.64	15	72.60	73.10	5	9,510	0.05%
2018/03/23	15	70.20	49	70.06	71.10	-34	9,584	-0.35%
2018/03/22	1	74.00	2	73.30	72.50	-1	9,572	-0.01%
2018/03/21	11	74.01	2	74.20	73.50	9	9,582	0.09%
2018/03/20	20	73.65	0	0.00	73.40	20	9,571	0.21%
2018/03/19	6	75.00	5	75.68	74.10	1	9,578	0.01%
2018/03/16	1	74.00	1	73.60	73.50	0	9,445	0.00%
2018/03/15	2	72.70	6	72.80	72.90	-4	9,417	-0.04%
2018/03/14	1	71.90	3	72.03	71.90	-2	9,447	-0.02%
2018/03/13	11	73.86	8	73.49	73.20	3	9,506	0.03%
2018/03/12	11	72.01	1	71.50	71.90	10	9,604	0.10%
2018/03/09	0	0.00	2	72.70	70.90	-2	9,821	-0.02%
2018/03/08	6	72.90	5	72.78	72.10	1	9,799	0.01%
2018/03/06	5	70.16	2	69.95	70.00	3	9,756	0.03%
2018/03/05	2	70.65	30	70.80	70.00	-28	9,774	-0.29%
2018/03/02	3	71.00	0	0.00	71.00	3	9,787	0.03%
2018/03/01	2	71.55	1	72.00	71.90	1	9,791	0.01%
2018/02/27	31	74.39	13	74.49	72.60	18	9,849	0.18%
2018/02/26	12	73.12	1	73.20	73.20	11	9,747	0.11%
2018/02/23	16	73.02	51	72.61	72.90	-35	9,745	-0.36%
2018/02/22	30	73.30	0	0.00	72.50	30	9,784	0.31%
2018/02/21	33	73.49	13	72.65	73.70	20	9,834	0.20%
2018/02/12	12	69.52	34	69.57	68.90	-22	9,840	-0.22%
2018/02/09	36	69.33	106	66.32	69.80	-70	9,841	-0.71%	大賣/
2018/02/08	120	73.70	61	73.28	70.80	59	9,486	0.62%	大買/
2018/02/07	47	79.07	34	77.35	75.50	13	9,260	0.14%
2018/02/06	125	77.10	62	76.72	76.60	63	9,230	0.68%	大買/
2018/02/05	6	85.25	32	85.27	85.00	-26	8,934	-0.29%
2018/02/02	50	92.81	39	92.31	91.40	11	8,933	0.12%
2018/02/01	30	102.12	30	101.72	101.50	0	8,656	0.00%
2018/01/31	60	101.89	38	102.34	104.00	22	8,489	0.26%
2018/01/30	44	101.66	113	101.61	99.50	-69	8,227	-0.84%	大賣/
2018/01/29	57	101.20	151	100.40	100.50	-94	8,091	-1.16%	大賣/
2018/01/26	98	96.73	58	96.21	96.80	40	7,838	0.51%
2018/01/25	145	94.81	29	95.45	94.70	116	7,710	1.50%	大買/鉅額交易
2018/01/24	4	92.75	5	92.78	92.90	-1	7,540	-0.01%
2018/01/23	5	89.20	5	90.30	88.30	0	7,405	0.00%
2018/01/22	20	88.05	1	86.80	88.70	19	7,440	0.26%
2018/01/18	0	0.00	2	87.95	86.70	-2	7,480	-0.03%
2018/01/17	1	86.90	20	87.25	87.60	-19	7,547	-0.25%
2018/01/16	1	87.70	0	0.00	87.60	1	7,569	0.01%
2018/01/15	2	86.65	0	0.00	86.40	2	7,571	0.03%
2018/01/12	20	86.20	0	0.00	86.10	20	7,609	0.26%
2018/01/10	8	85.15	5	85.34	84.50	3	7,841	0.04%
2018/01/09	3	85.93	10	86.00	85.80	-7	7,898	-0.09%
2018/01/08	10	87.20	20	87.80	87.20	-10	7,993	-0.13%
2018/01/05	4	88.60	4	88.45	87.20	0	7,976	0.00%
2018/01/04	11	84.76	10	85.50	85.80	1	7,890	0.01%