泰碩 (3338)-群益金鼎-西松券商分點個股進出

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
72.2
漲跌
▼1.3
漲幅
-1.77%
成交量
3,092張
產業
上市電子零組件類股
520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－群益金鼎-西松券商分點個股進出

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-西松券商分點個股進出
群益金鼎-西松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
2024/05/07	2	72.80	8	74.36	74.10	-6	5,125	-0.12%
2024/05/06	8	73.65	30	73.82	72.80	-22	5,077	-0.43%
2024/05/03	1	74.00	0	0.00	72.10	1	4,991	0.02%
2024/05/02	15	73.83	10	75.00	73.50	5	4,925	0.10%
2024/04/29	17	73.84	9.2	74.83	73.80	7.8	4,780	0.16%
2024/04/26	16	72.81	2	72.40	70.50	14	4,646	0.30%
2024/04/25	0	0.00	2	74.35	72.60	-2	4,455	-0.04%
2024/04/22	0	0.00	1	67.10	64.80	-1	4,080	-0.02%
2024/04/18	2	71.00	1	71.00	70.10	1	4,021	0.02%
2024/04/17	2	68.05	2	69.55	69.20	0	3,961	0.00%
2024/04/16	1	66.40	1	64.60	64.60	0	3,921	0.00%
2024/04/15	1	68.40	1	67.00	67.00	0	3,909	0.00%
2024/04/12	0	0.00	2	69.10	68.80	-2	3,905	-0.05%
2024/04/10	1	69.60	0	0.00	68.90	1	4,013	0.02%
2024/04/09	1	67.90	3	70.60	70.50	-2	4,009	-0.05%
2024/04/08	0	0.00	1	65.80	65.80	-1	3,965	-0.03%
2024/04/01	1	65.40	0	0.00	65.40	1	4,473	0.02%
2024/03/27	8	65.08	0	0.00	65.40	8	4,455	0.18%
2024/03/26	0	0.00	2	66.50	65.30	-2	4,443	-0.05%
2024/03/22	5	65.16	0	0.00	65.70	5	4,392	0.11%
2024/03/15	0	0.00	4	67.43	67.60	-4	4,498	-0.09%
2024/03/14	1	67.90	11	68.63	67.90	-10	4,481	-0.22%
2024/03/13	6	69.35	6	72.28	71.00	0	4,425	0.00%
2024/03/12	15	71.80	6	71.67	72.40	9	4,272	0.21%
2024/03/11	2	69.95	2	69.05	68.70	0	4,134	0.00%
2024/03/08	7	71.69	12	72.38	70.80	-5	4,020	-0.12%
2024/03/07	24.2	76.83	19	78.03	76.10	5.2	3,727	0.14%
2024/03/06	5	73.00	10	73.06	73.20	-5	3,062	-0.16%
2024/03/04	2	68.35	0	0.00	67.50	2	2,823	0.07%
2024/03/01	20	68.00	0	0.00	68.00	20	2,698	0.74%
2024/02/26	0	0.00	3	64.00	64.50	-3	2,555	-0.12%
2024/02/19	1	67.10	0	0.00	66.10	1	2,493	0.04%
2024/02/16	2	67.30	1	67.70	67.30	1	2,461	0.04%
2024/02/15	2	64.10	6	65.77	65.50	-4	2,388	-0.17%
2024/02/05	5	64.90	2	67.10	64.60	3	2,349	0.13%
2024/02/02	9	66.48	7	66.67	66.50	2	2,301	0.09%
2024/02/01	3	64.33	1	64.60	64.40	2	2,132	0.09%
2024/01/31	0	0.00	1	63.30	63.70	-1	2,134	-0.05%
2024/01/30	2	64.55	3	64.57	64.00	-1	2,143	-0.05%
2024/01/29	0	0.00	0	63.30	63.10	0	2,064	0.00%
2024/01/23	0	0.00	5	62.90	63.00	-5	2,302	-0.22%
2024/01/22	1	63.10	0	0.00	63.60	1	2,289	0.04%
2024/01/16	5	61.50	0	0.00	61.60	5	2,236	0.22%
2024/01/09	0	0.00	4	61.00	60.90	-4	2,213	-0.18%
2024/01/04	2	64.70	2	63.80	64.00	0	2,177	0.00%
2024/01/02	1	65.40	3	65.77	67.30	-2	2,062	-0.10%
2023/12/29	1	68.00	2	67.30	67.20	-1	1,996	-0.05%
2023/12/28	14	66.54	3	66.37	67.10	11	1,884	0.58%
2023/12/26	1	60.10	0	0.00	60.10	1	1,548	0.06%
2023/12/22	0	0.00	1	61.60	60.80	-1	1,621	-0.06%
2023/12/19	1	57.70	0	0.00	58.30	1	1,837	0.05%
2023/12/12	2	65.55	2	61.80	61.60	0	2,069	0.00%
2023/12/04	3	62.23	3	61.90	61.50	0	2,315	0.00%
2023/12/01	0	0.00	1	61.30	61.30	-1	2,334	-0.04%
2023/11/22	0	0.00	1	61.10	60.80	-1	2,615	-0.04%
2023/11/21	0	0.00	3	61.13	60.60	-3	2,621	-0.11%
2023/11/20	1	60.60	0	0.00	60.70	1	2,662	0.04%
2023/11/15	0	0.00	4	60.73	59.60	-4	2,855	-0.14%
2023/11/14	0.8	60.50	0	0.00	60.50	0.8	2,911	0.03%
2023/11/13	0.2	59.80	0	0.00	60.00	0.2	3,040	0.01%
2023/11/08	2	60.70	5	59.70	59.50	-3	3,099	-0.10%
2023/11/03	0	0.00	1	58.50	58.00	-1	3,171	-0.03%
2023/11/02	2	58.55	5	59.02	59.40	-3	3,210	-0.09%
2023/11/01	4	58.03	1	59.70	56.50	3	3,215	0.09%
2023/10/31	0	0.00	5	59.90	59.90	-5	3,145	-0.16%
2023/10/27	2	53.80	0	0.00	53.60	2	3,252	0.06%
2023/10/23	0	0.00	1	54.50	54.20	-1	3,921	-0.03%
2023/10/18	0	55.00	0	0.00	54.10	0	5,734	0.00%
2023/10/17	10	55.50	0	0.00	55.50	10	5,824	0.17%
2023/10/11	1	57.40	2	57.75	56.80	-1	6,643	-0.02%
2023/10/06	0	0.00	1	59.50	59.50	-1	6,668	-0.01%
2023/10/05	0	0.00	2	60.70	60.20	-2	6,658	-0.03%
2023/10/04	4	60.10	0	0.00	60.40	4	6,663	0.06%
2023/10/02	1	64.30	0	0.00	63.90	1	6,588	0.02%
2023/09/26	1	65.10	4	64.05	61.70	-3	6,537	-0.05%
2023/09/25	1	63.60	1	64.00	63.10	0	6,438	0.00%
2023/09/22	12	64.58	14	64.21	64.60	-2	6,412	-0.03%
2023/09/21	3	62.50	2	61.10	64.00	1	6,325	0.02%
2023/09/20	2	64.85	2	64.20	61.90	0	6,229	0.00%
2023/09/19	1	63.00	5	61.30	61.20	-4	6,088	-0.07%
2023/09/15	0	0.00	1	63.80	64.00	-1	6,063	-0.02%
2023/09/14	7	64.19	2	63.70	64.50	5	6,016	0.08%
2023/09/13	5	60.00	5	60.20	60.90	0	5,931	0.00%
2023/09/12	0	0.00	0.5	59.90	60.10	-0.5	5,912	-0.01%
2023/09/11	1	61.50	3	61.30	60.80	-2	5,902	-0.03%
2023/09/08	2	64.25	1	63.70	63.60	1	5,850	0.02%
2023/09/07	4	64.65	3	63.60	63.70	1	5,731	0.02%
2023/09/05	7	60.76	2	60.20	61.20	5	5,589	0.09%
2023/09/04	3	60.93	1	61.10	61.70	2	5,585	0.04%
2023/09/01	0	0.00	1	58.30	57.90	-1	5,481	-0.02%
2023/08/31	2	58.95	1	59.00	58.90	1	5,493	0.02%
2023/08/24	2	60.50	3	59.77	59.10	-1	5,458	-0.02%
2023/08/23	1	59.20	0	0.00	58.50	1	5,453	0.02%
2023/08/21	0	0.00	10	59.99	60.10	-10	5,375	-0.19%
2023/08/17	0	0.00	1	58.10	61.50	-1	5,252	-0.02%
2023/08/16	1	58.00	0	0.00	57.70	1	5,115	0.02%
2023/08/15	1	56.70	0	0.00	56.20	1	5,068	0.02%
2023/08/10	2	57.50	0	0.00	57.10	2	4,973	0.04%
2023/08/09	1	60.30	1	62.10	60.30	0	4,930	0.00%
2023/08/08	1	62.10	1	62.10	62.10	0	4,893	0.00%
2023/08/04	2	61.65	1	62.80	62.80	1	4,785	0.02%
2023/08/02	5	63.80	0	0.00	61.80	5	4,774	0.10%
2023/08/01	2	65.90	0	0.00	66.30	2	4,756	0.04%
2023/07/31	0	0.00	1	67.60	68.10	-1	4,908	-0.02%
2023/07/28	0	0.00	1	70.20	70.70	-1	4,807	-0.02%
2023/07/27	2	74.00	4	72.15	71.60	-2	4,702	-0.04%
2023/07/26	2	72.40	1	73.50	71.10	1	4,455	0.02%
2023/07/25	21	74.85	17	76.28	74.20	4	4,307	0.09%
2023/07/24	19	74.97	11	75.61	76.10	8	3,872	0.21%
2023/07/21	8	68.00	10	67.91	70.90	-2	3,203	-0.06%
2023/07/20	1	63.90	2	64.50	64.50	-1	2,530	-0.04%
2023/07/19	2	58.30	0	0.00	58.70	2	2,430	0.08%
2023/07/18	2	58.10	2	56.35	60.00	0	2,310	0.00%
2023/07/17	4.5	59.87	5	58.98	57.90	-0.5	2,023	-0.02%
2023/07/14	3	52.67	5	54.80	55.10	-2	1,750	-0.11%
2023/07/13	3	50.53	4	51.03	50.10	-1	1,678	-0.06%
2023/07/05	1	49.70	0	0.00	49.00	1	1,759	0.06%
2023/07/04	31	49.69	30	50.13	50.10	1	1,771	0.06%
2023/06/27	0	0.00	5	46.67	45.80	-5	2,043	-0.24%
2023/06/26	5	48.39	0	0.00	48.30	5	2,119	0.24%
2023/06/13	2	50.00	0	0.00	49.85	2	2,275	0.09%
2023/06/09	0	0.00	3	49.42	51.10	-3	2,250	-0.13%
2023/06/07	5	51.50	6	51.53	51.90	-1	2,156	-0.05%
2023/06/06	0	0.00	1	50.30	50.10	-1	2,107	-0.05%
2023/06/05	0	0.00	5	51.50	51.40	-5	2,079	-0.24%
2023/05/31	1	50.30	1	49.80	50.00	0	2,009	0.00%
2023/05/30	2	50.10	2	49.70	49.85	0	1,993	0.00%
2023/05/29	6	49.58	5	49.48	49.45	1	1,965	0.05%
2023/05/26	0	0.00	1	48.45	48.25	-1	1,915	-0.05%
2023/05/25	0	0.00	9	47.80	47.90	-9	1,888	-0.48%
2023/05/23	6	46.44	0	0.00	46.35	6	1,825	0.33%
2023/05/22	3	46.92	0	0.00	46.85	3	1,830	0.16%
2023/05/11	0	0.00	4	44.20	44.05	-4	1,799	-0.22%
2023/05/10	1	45.55	0	0.00	45.25	1	1,789	0.06%
2023/05/09	2	49.65	62	46.13	46.55	-60	1,771	-3.39%
2023/05/05	67	51.43	41	49.75	49.25	26	1,625	1.60%
2023/04/27	32	47.10	30	47.15	46.90	2	1,334	0.15%
2023/04/24	0	0.00	2	44.00	44.00	-2	1,271	-0.16%
2023/04/21	2	44.28	5	43.85	43.50	-3	1,264	-0.24%
2023/04/19	0	0.00	7.3	46.46	46.70	-7.3	1,206	-0.61%
2023/04/18	6	48.10	1	48.35	47.70	5	1,186	0.42%
2023/04/14	24	47.66	10	47.75	47.50	14	1,085	1.29%
2023/04/13	12	47.72	0	0.00	47.40	12	1,063	1.13%
2023/04/12	20	47.56	1	47.80	47.60	19	1,029	1.84%
2023/04/11	1	47.80	0	0.00	47.05	1	995	0.10%
2023/04/07	1	46.10	0	0.00	46.10	1	950	0.11%
2023/03/31	0	0.00	1	47.50	47.50	-1	895	-0.11%
2023/03/29	1	49.00	4	48.15	47.30	-3	815	-0.37%
2023/03/28	5	48.72	2	47.13	45.25	3	700	0.43%
2023/03/27	0	0.00	1	45.75	46.85	-1	549	-0.18%
2023/03/23	4	43.11	2	44.00	43.60	2	431	0.46%
2023/03/22	7	39.41	22	41.38	41.40	-15	291	-5.15%
2023/03/21	0	0.00	18	37.46	37.65	-18	235	-7.64%
2023/03/20	0	37.50	6	37.40	37.45	-6	235	-2.54%
2023/03/10	0	0.00	5	37.00	36.90	-5	232	-2.15%
2023/03/09	15	37.72	52	38.48	37.95	-37	228	-16.20%
2023/03/08	0	0.00	1	38.35	38.35	-1	221	-0.45%
2023/03/02	50	37.90	2	37.65	37.25	48	209	22.94%
2023/02/23	0	0.00	2	36.23	36.20	-2	189	-1.06%
2023/02/22	0	0.00	2	35.70	35.60	-2	188	-1.06%
2023/02/20	0	0.00	17	36.24	36.50	-17	183	-9.26%
2023/02/17	0	0.00	0	35.15	35.90	0	175	-0.01%
2023/02/16	0	35.00	0	0.00	35.15	0	170	0.01%
2023/02/15	0	0.00	8	34.87	35.00	-8	167	-4.77%
2023/02/13	3	33.30	0	0.00	33.15	3	157	1.90%
2023/02/10	5	33.40	0	0.00	33.40	5	161	3.09%
2023/02/09	5	34.00	0	0.00	34.00	5	160	3.11%
2023/02/08	0	0.00	30	34.90	34.50	-30	159	-18.87%
2023/02/02	1	34.25	0	0.00	34.30	1	152	0.66%
2023/02/01	2	33.38	1	33.95	33.95	1	149	0.67%
2023/01/11	3	31.95	0	0.00	31.95	3	158	1.90%
2023/01/09	1	32.50	0	0.00	32.50	1	157	0.64%
2022/12/20	5	32.52	0	0.00	31.70	5	181	2.76%
2022/12/14	2	34.15	0	0.00	34.15	2	186	1.07%
2022/12/13	1	33.45	0	0.00	33.45	1	186	0.54%
2022/12/12	1	33.10	0	0.00	33.25	1	189	0.53%
2022/12/09	1	34.25	0	0.00	33.70	1	187	0.53%
2022/11/29	0	0.00	2	34.45	34.60	-2	179	-1.11%
2022/11/25	2	34.00	0	0.00	33.90	2	180	1.11%
2022/11/18	0	0.00	1	33.95	33.90	-1	176	-0.57%
2022/11/17	1	34.20	0	0.00	34.35	1	176	0.57%
2022/11/16	1	33.70	0	0.00	33.50	1	174	0.57%
2022/10/13	1	30.05	0	0.00	30.00	1	205	0.49%
2022/09/26	1	34.50	0	0.00	33.75	1	275	0.36%
2022/09/19	1	37.00	0	0.00	37.10	1	286	0.35%
2022/09/05	1	39.35	0	0.00	39.25	1	309	0.32%
2022/08/22	0	0.00	1	42.80	42.70	-1	317	-0.31%
2022/08/18	1	40.85	0	0.00	41.60	1	307	0.32%
2022/08/16	0	0.00	1	41.70	41.70	-1	308	-0.32%
2022/08/15	1	42.35	0	0.00	42.00	1	310	0.32%
2022/07/19	0	0.00	1	40.70	40.60	-1	333	-0.30%
2022/07/15	2	39.08	0	0.00	39.25	2	334	0.60%
2022/07/14	3	38.50	0	0.00	38.80	3	327	0.92%
2022/07/08	1	38.20	0	0.00	38.60	1	352	0.28%
2022/07/05	1	35.30	0	0.00	35.65	1	354	0.28%
2022/07/04	0	0.00	1	36.35	36.45	-1	338	-0.30%
2022/07/01	2	34.08	0	0.00	33.15	2	330	0.61%
2022/06/30	7	37.58	0	0.00	36.50	7	327	2.14%
2022/06/27	0	0.00	1	38.65	39.55	-1	366	-0.27%
2022/06/24	1	38.25	0	0.00	37.95	1	369	0.27%
2022/05/31	0	0.00	2	44.08	44.40	-2	518	-0.39%
2022/05/30	0	0.00	1	43.90	43.75	-1	550	-0.18%
2022/05/26	1	44.15	0	0.00	43.05	1	576	0.17%
2022/05/10	0	0.00	2	42.35	42.50	-2	1,118	-0.18%
2022/05/04	1	43.85	0	0.00	43.90	1	1,785	0.06%
2022/04/20	0	0.00	1	47.35	47.15	-1	2,288	-0.04%
2022/04/15	7	48.44	1	47.60	47.15	6	2,321	0.26%
2022/04/13	5	50.10	0	0.00	50.00	5	2,338	0.21%
2022/04/12	30	49.98	1	49.80	49.80	29	2,358	1.23%
2022/03/31	0	0.00	10	53.90	53.90	-10	2,422	-0.41%
2022/03/30	0	0.00	5	53.20	53.20	-5	2,457	-0.20%
2022/03/29	15	51.43	0	0.00	51.30	15	2,499	0.60%
2022/03/18	0	0.00	2	52.80	53.20	-2	2,559	-0.08%
2022/03/17	2	52.50	11	52.85	53.20	-9	2,578	-0.35%
2022/03/15	10	51.70	0	0.00	51.50	10	2,616	0.38%
2022/03/10	0	0.00	1	54.40	54.00	-1	2,903	-0.03%
2022/03/09	0	0.00	10	52.70	53.10	-10	3,213	-0.31%
2022/03/08	10	51.70	9	52.52	51.80	1	3,392	0.03%
2022/03/07	5	52.30	1	55.00	52.80	4	3,406	0.12%
2022/03/02	2	54.60	57	55.08	55.10	-55	3,510	-1.57%
2022/03/01	2	54.00	0	0.00	54.10	2	3,593	0.06%
2022/02/25	0	0.00	11	53.25	53.60	-11	3,898	-0.28%
2022/02/24	31	53.29	2	52.60	52.60	29	4,031	0.72%
2022/02/23	0	0.00	6	55.82	55.80	-6	4,017	-0.15%
2022/02/22	32	54.45	1	55.60	54.50	31	4,026	0.77%
2022/02/18	7	58.20	7	57.44	58.00	0	3,982	0.00%
2022/02/17	14	58.63	2	57.70	57.90	12	3,961	0.30%
2022/02/16	0	0.00	1	55.50	55.40	-1	3,851	-0.03%
2022/02/15	0	0.00	20	56.35	55.20	-20	3,873	-0.52%
2022/02/14	20	55.50	2	55.30	55.50	18	3,910	0.46%
2022/02/10	4	61.53	1	60.50	60.30	3	3,806	0.08%
2022/02/09	5	60.22	0	0.00	61.20	5	3,670	0.14%
2022/02/08	12	60.24	20	60.18	60.60	-8	3,523	-0.23%
2022/02/07	5	55.10	43	58.60	58.60	-38	3,143	-1.21%
2022/01/26	5	52.70	1	53.10	53.30	4	3,006	0.13%
2022/01/25	1	52.20	0	0.00	52.00	1	2,990	0.03%
2022/01/21	45	54.67	6	53.83	52.60	39	2,933	1.33%
2022/01/20	24	57.78	64	57.74	57.30	-40	2,859	-1.40%
2022/01/19	3	56.90	1	55.90	58.10	2	2,699	0.07%
2022/01/18	1	55.30	2	55.35	55.30	-1	2,547	-0.04%
2022/01/17	0	0.00	70	51.68	52.50	-70	2,489	-2.81%
2022/01/10	72	54.34	0	0.00	54.00	72	2,441	2.95%
2022/01/07	1	53.10	0	0.00	53.00	1	2,415	0.04%
2022/01/06	0	0.00	1	54.70	54.60	-1	2,390	-0.04%
2022/01/04	0	0.00	1	56.30	56.50	-1	2,360	-0.04%
2021/12/29	0	0.00	1	54.70	54.80	-1	2,304	-0.04%
2021/12/23	1	56.20	0	0.00	55.50	1	2,210	0.05%
2021/12/16	2	53.00	0	0.00	52.90	2	2,116	0.09%
2021/12/09	2	55.70	0	0.00	54.30	2	2,018	0.10%
2021/12/08	2	54.95	1	54.60	54.90	1	1,982	0.05%
2021/12/07	44	56.84	1	58.50	54.00	43	1,929	2.23%
2021/12/06	3	61.03	3	59.50	58.20	0	1,817	0.00%
2021/12/03	22	59.94	22	59.50	59.60	0	1,681	0.00%
2021/12/02	4	58.00	46	58.49	62.20	-42	1,365	-3.08%
2021/12/01	2	54.80	2	55.70	56.60	0	1,171	0.00%
2021/11/30	3	54.27	3	55.30	55.30	0	1,135	0.00%
2021/11/29	10	54.00	10	54.58	54.00	0	1,067	0.00%
2021/11/25	0	0.00	1	57.30	57.60	-1	944	-0.11%
2021/11/24	11	57.14	20	58.34	57.80	-9	841	-1.07%
2021/11/23	13	55.61	11	55.94	56.10	2	527	0.38%
2021/11/15	10	44.50	0	0.00	44.60	10	331	3.02%
2021/11/11	1	43.00	7	46.01	46.60	-6	285	-2.10%
2021/09/22	0	0.00	4	41.00	40.25	-4	370	-1.08%
2021/09/03	0	0.00	2	43.63	43.60	-2	586	-0.34%
2021/08/25	0	0.00	1	44.00	43.90	-1	623	-0.16%
2021/08/02	0	0.00	1	49.05	49.10	-1	768	-0.13%
2021/07/23	0	0.00	2	52.55	52.10	-2	774	-0.26%
2021/07/16	0	0.00	1	55.20	54.30	-1	811	-0.12%
2021/07/15	2	54.00	0	0.00	53.90	2	805	0.25%
2021/07/14	0	0.00	8	53.10	53.30	-8	804	-0.99%
2021/07/12	0	0.00	1	53.60	52.50	-1	813	-0.12%
2021/07/08	2	54.00	0	0.00	54.00	2	944	0.21%
2021/06/28	4	51.80	14	52.26	52.40	-10	1,131	-0.88%
2021/06/23	10	53.35	0	0.00	53.60	10	1,137	0.88%
2021/06/22	1	54.00	13	55.76	53.80	-12	1,130	-1.06%
2021/06/21	22	55.08	0	0.00	55.00	22	1,095	2.01%
2021/06/18	0	0.00	1	54.70	54.70	-1	1,008	-0.10%
2021/06/17	0	0.00	2	49.40	49.75	-2	957	-0.21%
2021/06/01	0	0.00	2	49.75	50.50	-2	1,012	-0.20%
2021/05/31	2	48.75	0	0.00	48.70	2	1,005	0.20%
2021/05/26	1	46.50	0	0.00	46.25	1	1,004	0.10%
2021/05/25	0	0.00	1	46.70	46.60	-1	1,003	-0.10%
2021/05/20	1	44.45	0	0.00	44.55	1	1,009	0.10%
2021/05/18	0	0.00	1	45.00	45.00	-1	1,019	-0.10%
2021/05/17	0	0.00	1	40.95	40.95	-1	1,010	-0.10%
2021/05/14	0	0.00	1	46.00	45.50	-1	998	-0.10%
2021/05/13	3	43.10	1	43.30	44.30	2	996	0.20%
2021/05/11	0	0.00	25	50.01	50.00	-25	957	-2.61%
2021/05/04	0	0.00	3	57.60	56.00	-3	930	-0.32%
2021/05/03	0	0.00	2	58.70	58.50	-2	922	-0.22%
2021/04/26	26	62.41	0	0.00	62.10	26	938	2.77%
2021/04/23	0	0.00	1	62.10	63.00	-1	939	-0.11%
2021/04/22	2.4	62.66	0	0.00	62.10	2.4	957	0.25%
2021/04/21	0.2	65.40	0	0.00	64.20	0.2	968	0.02%
2021/04/19	0	0.00	2	65.70	65.20	-2	1,025	-0.19%
2021/04/16	3	65.70	4	66.40	65.40	-1	1,025	-0.10%
2021/04/15	0.4	67.00	1	66.20	66.30	-0.6	1,053	-0.06%
2021/04/14	10	66.62	6	64.80	67.50	4	1,027	0.39%
2021/04/13	3	65.30	2	64.10	65.70	1	949	0.11%
2021/04/12	0	0.00	1	63.80	63.70	-1	958	-0.10%
2021/04/09	1	64.00	0	0.00	64.00	1	961	0.10%
2021/04/07	1	63.90	0	0.00	64.50	1	960	0.10%
2021/04/01	4	65.70	1	65.60	65.60	3	940	0.32%
2021/03/31	4	65.43	1	65.50	66.00	3	907	0.33%
2021/03/26	1	60.40	0	0.00	60.20	1	796	0.13%
2021/03/23	1	61.70	3	62.20	61.40	-2	811	-0.25%
2021/03/19	0	0.00	1	63.00	62.80	-1	824	-0.12%
2021/03/17	0	0.00	1	64.20	63.50	-1	827	-0.12%
2021/03/11	1	60.80	1	60.70	61.00	0	834	0.00%
2021/03/05	1	59.80	1	59.90	59.60	0	906	0.00%
2021/03/04	1	59.30	0	0.00	59.10	1	981	0.10%
2021/03/02	0	0.00	1	59.00	58.90	-1	1,048	-0.10%
2021/02/04	1	56.60	0	0.00	56.40	1	1,734	0.06%
2021/01/29	4	57.70	0	0.00	56.40	4	1,859	0.22%
2021/01/22	1	58.50	4	58.60	58.60	-3	1,932	-0.16%
2021/01/19	0	0.00	1	62.30	62.30	-1	1,939	-0.05%
2021/01/15	33	64.97	0	0.00	64.50	33	1,937	1.70%
2021/01/14	0	0.00	39	66.25	66.20	-39	1,922	-2.03%
2021/01/08	1	66.00	1	66.40	65.90	0	1,830	0.00%
2021/01/05	1	64.60	1	64.80	65.60	0	1,790	0.00%
2020/12/31	0	0.00	11	62.60	62.30	-11	1,770	-0.62%
2020/12/15	2	64.50	2	64.90	64.40	0	1,987	0.00%
2020/12/10	1	65.80	0	0.00	65.70	1	1,999	0.05%
2020/12/08	11	66.00	0	0.00	66.50	11	2,009	0.55%
2020/12/07	1	65.70	0	0.00	65.60	1	2,012	0.05%
2020/12/03	1	67.70	0	0.00	67.60	1	2,007	0.05%
2020/12/01	0	0.00	8	68.90	68.30	-8	2,002	-0.40%
2020/11/30	0	0.00	3	68.87	69.40	-3	1,983	-0.15%
2020/11/27	10	67.80	1	68.10	68.40	9	1,910	0.47%
2020/11/26	2	65.05	0	0.00	64.90	2	1,859	0.11%
2020/11/25	0	0.00	1	66.70	65.00	-1	1,858	-0.05%
2020/11/23	0	0.00	2	67.90	67.90	-2	1,810	-0.11%
2020/11/19	2	68.55	4	68.90	69.10	-2	1,814	-0.11%
2020/11/18	5	69.32	6	68.23	68.50	-1	1,780	-0.06%
2020/11/17	5	64.36	1	64.10	64.40	4	1,626	0.25%
2020/11/16	3	64.47	1	65.40	64.90	2	1,688	0.12%
2020/11/13	2	64.25	4	64.30	64.50	-2	1,692	-0.12%
2020/11/12	5	65.26	5	64.64	65.70	0	1,655	0.00%
2020/11/10	3	62.73	0	0.00	62.20	3	1,449	0.21%
2020/10/28	0	0.00	1	59.10	57.60	-1	1,532	-0.07%
2020/10/16	0	0.00	1.2	62.25	60.70	-1.2	1,757	-0.07%
2020/10/08	1	65.00	0	0.00	64.20	1	2,100	0.05%
2020/10/07	0.2	64.90	0	0.00	64.80	0.2	2,129	0.01%
2020/10/05	0	0.00	6	65.03	65.70	-6	2,251	-0.27%
2020/09/25	2	60.10	2	58.90	56.20	0	2,815	0.00%
2020/09/24	1	62.00	0	0.00	60.10	1	2,847	0.04%
2020/09/23	6	62.83	0	0.00	62.70	6	2,871	0.21%
2020/09/22	8	63.19	0	0.00	63.00	8	2,912	0.27%
2020/09/21	1	64.70	0	0.00	64.30	1	2,939	0.03%
2020/09/17	1	65.00	0	0.00	65.00	1	3,012	0.03%
2020/09/16	1	64.50	2	64.50	64.40	-1	3,024	-0.03%
2020/09/15	0	0.00	2	64.50	64.00	-2	3,053	-0.07%
2020/09/14	6	65.00	13	64.72	65.00	-7	3,082	-0.23%
2020/09/11	4	62.70	0	0.00	62.40	4	3,089	0.13%
2020/09/09	3	62.27	1	61.70	64.00	2	3,139	0.06%
2020/09/08	6	63.27	2	64.00	63.00	4	3,159	0.13%
2020/09/07	10	64.01	0	0.00	63.80	10	3,194	0.31%
2020/09/03	4	67.73	4	68.50	67.20	0	3,237	0.00%
2020/09/02	0	0.00	1	67.10	67.40	-1	3,253	-0.03%
2020/08/26	6	69.00	4	67.58	69.00	2	3,658	0.05%
2020/08/25	4	66.78	2	67.50	66.80	2	3,637	0.05%
2020/08/24	6	67.40	8	67.84	67.20	-2	3,693	-0.05%
2020/08/21	11	65.48	22	66.25	67.30	-11	3,710	-0.30%
2020/08/20	15	68.35	23	69.52	65.40	-8	3,746	-0.21%
2020/08/19	4	73.63	3	73.80	72.60	1	3,790	0.03%
2020/08/17	1	76.20	0	0.00	76.30	1	3,839	0.03%
2020/08/14	4	76.25	4	75.75	76.10	0	3,873	0.00%
2020/08/13	3	76.00	10	76.77	75.10	-7	3,893	-0.18%
2020/08/12	9	76.22	4	77.13	76.10	5	3,914	0.13%
2020/08/11	24	76.60	2	77.60	76.00	22	3,950	0.56%
2020/08/10	0	0.00	5	78.30	78.30	-5	4,018	-0.12%
2020/08/07	10	79.62	10	79.87	79.50	0	4,125	0.00%
2020/08/06	0	0.00	6	77.55	77.40	-6	4,122	-0.15%
2020/08/05	1	78.70	1	78.90	78.60	0	4,167	0.00%
2020/08/04	1	78.50	12	78.30	78.30	-11	4,217	-0.26%
2020/08/03	0	0.00	10	78.10	78.40	-10	4,296	-0.23%
2020/07/30	2	80.15	2	80.40	81.10	0	4,442	0.00%
2020/07/29	1	77.40	0	0.00	78.90	1	4,670	0.02%
2020/07/28	2	80.90	0	0.00	77.00	2	4,731	0.04%
2020/07/24	1	81.70	1	82.40	82.00	0	4,999	0.00%
2020/07/23	0	0.00	2	83.60	83.80	-2	5,474	-0.04%
2020/07/22	1	84.70	0	0.00	85.10	1	5,504	0.02%
2020/07/21	3	84.70	0	0.00	84.70	3	5,508	0.05%
2020/07/17	3	85.50	2	85.05	84.40	1	5,552	0.02%
2020/07/16	38	87.20	1	87.50	87.00	37	5,584	0.66%
2020/07/15	12	90.49	2	90.10	87.40	10	5,595	0.18%
2020/07/13	0	0.00	1	87.50	86.50	-1	5,645	-0.02%
2020/07/10	1	87.00	0	0.00	86.50	1	5,669	0.02%
2020/07/09	1	91.40	0	0.00	90.20	1	5,663	0.02%
2020/07/08	2	92.00	0	0.00	91.70	2	5,700	0.04%
2020/07/07	2	92.75	11	91.14	92.20	-9	5,743	-0.16%
2020/07/06	1	90.20	4	90.10	90.50	-3	5,507	-0.05%
2020/07/03	1	89.60	3	88.30	88.10	-2	5,512	-0.04%
2020/07/02	4	90.33	0	0.00	89.40	4	5,676	0.07%
2020/07/01	3	91.37	0	0.00	90.10	3	5,836	0.05%
2020/06/29	3	90.17	0	0.00	89.70	3	5,942	0.05%
2020/06/22	0	0.00	3	89.80	88.30	-3	6,213	-0.05%
2020/06/19	0	0.00	9	89.20	89.00	-9	6,400	-0.14%
2020/06/18	2	89.50	1	89.20	88.60	1	6,555	0.02%
2020/06/15	3	88.60	5	88.50	87.60	-2	7,043	-0.03%
2020/06/12	0	0.00	10	85.61	88.00	-10	7,310	-0.14%
2020/06/11	0	0.00	3	90.60	89.60	-3	7,479	-0.04%
2020/06/10	0	0.00	2	91.00	91.10	-2	7,712	-0.03%
2020/06/09	0	0.00	157	91.87	91.20	-157	7,911	-1.98%	大賣/鉅額交易
2020/06/08	1	92.80	21	93.30	92.60	-20	8,061	-0.25%
2020/06/05	21	94.22	17	93.71	94.60	4	8,267	0.05%
2020/06/04	6	93.62	0	0.00	93.50	6	8,463	0.07%
2020/06/02	35	94.28	29	94.85	91.90	6	8,694	0.07%
2020/05/28	0	0.00	4	89.70	89.80	-4	9,091	-0.04%
2020/05/27	0	0.00	23	91.26	90.90	-23	9,238	-0.25%
2020/05/26	23	92.91	3	93.13	92.70	20	9,535	0.21%
2020/05/25	0	0.00	11	89.70	89.80	-11	9,889	-0.11%
2020/05/22	5	92.00	4	91.23	90.80	1	10,018	0.01%
2020/05/21	1	91.60	2	91.20	92.00	-1	9,998	-0.01%
2020/05/20	0	0.00	27	90.61	90.50	-27	9,983	-0.27%
2020/05/19	3	92.10	5	92.10	91.80	-2	9,972	-0.02%
2020/05/18	54	91.31	0	0.00	90.90	54	9,965	0.54%
2020/05/15	23	93.66	0	0.00	90.30	23	9,945	0.23%
2020/05/14	163	94.58	2	93.75	92.60	161	9,870	1.63%	大買/鉅額交易
2020/05/13	13	93.24	0	0.00	93.70	13	9,811	0.13%
2020/05/07	0	0.00	40	98.76	96.90	-40	9,868	-0.41%
2020/05/06	1	98.10	11	97.91	98.20	-10	9,762	-0.10%
2020/05/05	54	101.59	64	100.25	98.50	-10	9,741	-0.10%
2020/04/30	0	0.00	1	98.50	96.70	-1	9,499	-0.01%
2020/04/29	3	99.37	5	99.48	97.00	-2	9,497	-0.02%
2020/04/28	53	97.20	6	98.70	99.20	47	9,332	0.50%
2020/04/27	7	91.41	1	91.20	90.90	6	8,871	0.07%
2020/04/24	2	89.35	1	90.10	90.00	1	8,832	0.01%
2020/04/23	2	89.45	1	89.80	90.00	1	8,807	0.01%
2020/04/21	4	89.23	0	0.00	87.90	4	8,709	0.05%
2020/04/17	21	90.19	20	88.45	88.10	1	8,629	0.01%
2020/04/16	14	91.91	11	92.19	90.80	3	8,588	0.03%
2020/04/15	2	90.50	1	90.90	91.10	1	8,512	0.01%
2020/04/14	2	89.95	2	90.20	91.30	0	8,509	0.00%
2020/04/13	4	91.40	4	92.38	90.10	0	8,521	0.00%
2020/04/10	2	88.10	21	90.64	90.60	-19	8,423	-0.23%
2020/04/09	11	89.11	7	88.27	87.50	4	8,305	0.05%
2020/04/08	1	89.70	0	0.00	90.60	1	8,261	0.01%
2020/04/07	4	90.45	20	92.57	90.10	-16	8,198	-0.20%
2020/04/06	32	91.15	2	89.95	91.80	30	8,011	0.37%
2020/04/01	6	87.95	7	88.50	87.60	-1	7,877	-0.01%
2020/03/31	1	89.50	0	0.00	86.70	1	7,985	0.01%
2020/03/30	4	87.35	6	87.55	87.10	-2	7,973	-0.03%
2020/03/27	1	89.00	3	86.13	84.70	-2	8,009	-0.02%
2020/03/26	1	86.10	2	86.85	88.00	-1	8,005	-0.01%
2020/03/25	3	88.00	31	87.10	84.00	-28	7,898	-0.35%
2020/03/24	4	84.18	2	84.90	84.90	2	7,733	0.03%
2020/03/23	1	78.30	1	78.10	80.00	0	7,629	0.00%
2020/03/20	2	75.60	4	75.35	77.00	-2	7,849	-0.03%
2020/03/19	4	70.05	8	73.45	70.00	-4	8,024	-0.05%
2020/03/18	4	79.40	2	81.15	77.70	2	7,779	0.03%
2020/03/17	1	78.90	9	78.53	79.80	-8	7,527	-0.11%
2020/03/16	5	79.54	8	82.25	77.00	-3	7,345	-0.04%
2020/03/13	3	78.00	6	77.73	85.00	-3	7,123	-0.04%
2020/03/12	9	84.28	4	85.30	84.30	5	6,970	0.07%
2020/03/11	10	91.40	6	92.75	88.80	4	6,873	0.06%
2020/03/10	30	85.91	8	86.84	91.00	22	6,670	0.33%
2020/03/09	8	86.20	2	87.20	84.10	6	6,453	0.09%
2020/03/06	8	89.84	11	89.93	89.90	-3	6,382	-0.05%
2020/03/05	52	88.89	52	89.31	89.20	0	6,342	0.00%
2020/03/04	2	81.95	3	83.03	83.60	-1	6,476	-0.02%
2020/03/03	3	83.00	23	84.95	82.50	-20	6,458	-0.31%
2020/03/02	27	82.52	5	81.50	82.10	22	6,374	0.35%
2020/02/27	38	85.57	84	86.19	79.70	-46	6,266	-0.73%
2020/02/26	169	84.00	131	84.77	86.90	38	6,006	0.63%	大買/大賣/
2020/02/25	84	78.34	88	78.66	79.00	-4	5,555	-0.07%
2020/02/24	3	72.77	5	73.48	74.90	-2	5,443	-0.04%
2020/02/21	5	74.00	1	74.00	74.00	4	5,577	0.07%
2020/02/20	1	75.70	0	0.00	75.20	1	5,588	0.02%
2020/02/14	1	77.10	2	78.10	77.70	-1	5,862	-0.02%
2020/02/13	6	78.12	8	78.98	77.10	-2	5,845	-0.03%
2020/02/12	0	0.00	1	75.90	75.60	-1	5,704	-0.02%
2020/02/11	1	75.60	0	0.00	75.60	1	5,831	0.02%
2020/02/10	1	74.50	3	71.83	74.80	-2	5,900	-0.03%
2020/02/07	2	75.20	11	74.91	74.50	-9	6,099	-0.15%
2020/02/06	21	76.60	19	77.36	77.20	2	6,246	0.03%
2020/02/05	0	0.00	1	74.30	74.50	-1	6,232	-0.02%
2020/02/04	5	74.00	5	73.52	73.60	0	6,302	0.00%
2020/02/03	2	70.20	2	70.90	71.70	0	6,414	0.00%
2020/01/31	1	78.80	2	76.25	76.80	-1	6,410	-0.02%
2020/01/30	1	80.10	0	0.00	80.10	1	6,575	0.02%
2020/01/20	1	89.10	1	89.00	89.00	0	6,625	0.00%
2020/01/15	1	90.40	0	0.00	89.80	1	7,155	0.01%
2020/01/10	5	87.72	8	88.01	88.00	-3	7,504	-0.04%
2020/01/09	3	90.67	3	91.13	90.00	0	7,496	0.00%
2020/01/08	1	90.00	21	89.18	89.90	-20	7,601	-0.26%
2020/01/07	3	93.27	4	92.03	91.90	-1	7,621	-0.01%
2020/01/06	1	91.90	1	91.60	91.60	0	7,678	0.00%
2020/01/03	0	0.00	4	93.70	94.20	-4	7,785	-0.05%
2020/01/02	1	96.10	1	96.70	96.00	0	7,952	0.00%
2019/12/31	1	95.00	1	94.70	94.70	0	8,302	0.00%
2019/12/27	0	0.00	1	95.70	95.00	-1	8,834	-0.01%
2019/12/26	13	98.28	17	98.02	96.00	-4	8,889	-0.04%
2019/12/25	13	97.48	0	0.00	97.00	13	8,756	0.15%
2019/12/24	4	96.20	3	97.57	97.60	1	8,898	0.01%
2019/12/23	0	0.00	2	96.95	95.00	-2	8,878	-0.02%
2019/12/20	2	95.15	2	95.50	95.50	0	8,867	0.00%
2019/12/19	21	94.20	4	94.65	95.50	17	8,965	0.19%
2019/12/18	4	94.93	1	96.20	94.10	3	9,095	0.03%
2019/12/17	21	97.17	15	97.57	95.60	6	9,503	0.06%
2019/12/16	4	94.83	10	94.68	95.40	-6	9,286	-0.06%
2019/12/13	1	91.60	0	0.00	90.70	1	9,183	0.01%
2019/12/12	1	91.40	0	0.00	91.40	1	9,402	0.01%
2019/12/11	1	91.80	0	0.00	91.50	1	9,484	0.01%
2019/12/09	3	93.87	2	94.65	93.80	1	9,898	0.01%
2019/12/02	4	92.38	4	93.53	92.00	0	10,553	0.00%
2019/11/29	16	96.58	15	96.54	93.00	1	10,837	0.01%
2019/11/27	1	92.20	0	0.00	91.80	1	10,976	0.01%
2019/11/26	2	90.80	0	0.00	91.00	2	11,262	0.02%
2019/11/25	0	0.00	3	90.50	90.20	-3	11,385	-0.03%
2019/11/20	1	87.80	0	0.00	87.80	1	12,429	0.01%
2019/11/19	0	0.00	2	90.90	89.90	-2	12,550	-0.02%
2019/11/18	92	89.13	91	88.81	90.90	1	12,826	0.01%
2019/11/14	41	91.31	43	91.88	91.40	-2	13,242	-0.02%
2019/11/13	4	94.25	3	93.80	94.70	1	13,400	0.01%
2019/11/11	1	94.80	0	0.00	92.00	1	14,183	0.01%
2019/11/08	4	93.93	1	94.70	94.30	3	14,793	0.02%
2019/11/07	2	93.75	0	0.00	92.90	2	15,392	0.01%
2019/11/06	9	97.68	9	97.28	95.50	0	15,765	0.00%
2019/11/05	101	95.56	5	95.38	96.00	96	15,825	0.61%	大買/
2019/11/04	24	93.38	15	92.79	92.80	9	15,816	0.06%
2019/11/01	3	91.03	6	90.42	92.20	-3	15,865	-0.02%
2019/10/31	4	91.03	4	90.95	90.60	0	15,969	0.00%
2019/10/29	6	95.63	1	94.30	92.80	5	16,206	0.03%
2019/10/28	1	97.90	1	99.20	97.80	0	16,139	0.00%
2019/10/25	9	99.21	8	98.05	97.80	1	16,135	0.01%
2019/10/24	1	98.00	28	98.08	98.00	-27	16,112	-0.17%
2019/10/23	30	100.82	2	101.75	97.60	28	16,129	0.17%
2019/10/22	0	0.00	1	99.30	100.50	-1	16,011	-0.01%
2019/10/18	4	96.83	5	96.76	97.00	-1	16,083	-0.01%
2019/10/16	2	95.20	2	95.65	93.60	0	16,133	0.00%
2019/10/15	2	95.85	5	96.46	95.60	-3	16,127	-0.02%
2019/10/14	7	97.76	8	99.03	96.90	-1	16,236	-0.01%
2019/10/09	3	98.20	0	0.00	97.30	3	16,162	0.02%
2019/10/08	3	100.30	6	98.83	97.50	-3	16,156	-0.02%
2019/10/07	8	99.58	15	101.53	99.80	-7	16,067	-0.04%
2019/10/04	14	95.66	21	97.29	95.10	-7	15,759	-0.04%
2019/10/03	13	95.42	14	96.04	96.50	-1	15,622	-0.01%
2019/10/02	0	0.00	1	92.10	92.30	-1	15,378	-0.01%
2019/10/01	1	90.10	0	0.00	91.50	1	15,417	0.01%
2019/09/27	2	88.80	2	91.10	89.70	0	15,448	0.00%
2019/09/26	4	92.45	4	92.85	91.00	0	15,364	0.00%
2019/09/25	1	91.20	4	91.70	91.20	-3	15,396	-0.02%
2019/09/24	2	95.15	3	94.73	92.20	-1	15,598	-0.01%
2019/09/23	12	94.45	6	94.62	94.20	6	15,578	0.04%
2019/09/20	27	94.65	27	94.80	96.30	0	15,538	0.00%
2019/09/18	1	88.70	6	88.35	89.20	-5	15,388	-0.03%
2019/09/17	6	87.48	7	89.00	86.60	-1	15,311	-0.01%
2019/09/16	1	89.10	2	89.35	90.40	-1	15,312	-0.01%
2019/09/12	2	91.20	0	0.00	91.00	2	15,693	0.01%
2019/09/11	9	87.00	12	87.68	91.30	-3	15,835	-0.02%
2019/09/10	6	90.75	8	91.43	88.60	-2	15,670	-0.01%
2019/09/09	6	91.23	1	91.00	91.10	5	15,735	0.03%
2019/09/06	5	92.88	7	92.50	91.00	-2	15,763	-0.01%
2019/09/05	2	92.00	13	91.98	93.30	-11	15,706	-0.07%
2019/09/04	4	89.60	20	90.51	90.40	-16	15,718	-0.10%
2019/09/03	27	90.70	7	90.89	89.70	20	15,971	0.13%
2019/09/02	8	91.74	109	92.93	94.10	-101	15,784	-0.64%	大賣/鉅額交易
2019/08/30	22	97.65	6	97.02	94.10	16	15,603	0.10%
2019/08/29	8	102.44	10	103.20	104.50	-2	15,310	-0.01%
2019/08/28	4	98.90	3	98.73	99.50	1	15,040	0.01%
2019/08/27	8	99.54	8	100.56	98.70	0	14,919	0.00%
2019/08/26	43	99.00	21	100.18	96.50	22	14,827	0.15%
2019/08/23	36	101.29	27	100.75	102.50	9	14,486	0.06%
2019/08/22	3	91.93	5	94.34	95.00	-2	13,937	-0.01%
2019/08/21	47	85.06	52	85.17	86.40	-5	13,830	-0.04%
2019/08/20	16	87.35	16	86.53	83.60	0	13,650	0.00%
2019/08/19	6	83.85	5	83.78	84.00	1	13,465	0.01%
2019/08/16	2	83.50	13	82.52	84.00	-11	13,304	-0.08%
2019/08/15	8	82.83	13	82.32	82.60	-5	13,138	-0.04%
2019/08/14	30	81.92	22	82.00	83.00	8	12,923	0.06%
2019/08/13	72	77.18	51	77.40	78.80	21	12,624	0.17%
2019/08/12	134	72.25	144	72.04	73.10	-10	12,124	-0.08%	大買/大賣/
2019/08/08	312	68.58	42	67.25	69.30	270	11,526	2.34%	大買/鉅額交易
2019/08/07	48	62.91	65	63.29	63.00	-17	11,283	-0.15%
2019/08/06	29	59.52	16	58.89	62.00	13	11,240	0.12%
2019/08/05	10	60.21	16	59.95	59.50	-6	11,145	-0.05%
2019/08/02	23	61.24	21	61.92	60.90	2	11,223	0.02%
2019/08/01	16	63.45	20	64.22	63.90	-4	11,152	-0.04%
2019/07/31	17	60.44	19	61.14	62.90	-2	11,202	-0.02%
2019/07/30	7	60.49	17	59.70	58.80	-10	11,277	-0.09%
2019/07/29	0	0.00	1	63.30	62.90	-1	11,281	-0.01%
2019/07/26	16	63.64	1	63.50	62.80	15	11,471	0.13%
2019/07/25	3	62.10	1	63.50	62.80	2	11,385	0.02%
2019/07/24	13	62.48	7	62.19	62.60	6	11,330	0.05%
2019/07/23	31	62.25	60	62.36	61.10	-29	11,231	-0.26%
2019/07/22	0	0.00	17	59.09	59.50	-17	10,977	-0.15%
2019/07/19	8	57.33	10	58.05	57.60	-2	10,913	-0.02%
2019/07/18	17	57.68	8	57.34	57.30	9	10,868	0.08%
2019/07/17	35	59.30	8	59.53	59.10	27	10,796	0.25%
2019/07/16	14	62.30	2	62.20	61.50	12	10,708	0.11%
2019/07/15	4	63.18	18	63.38	64.00	-14	10,593	-0.13%
2019/07/12	19	63.56	7	63.59	63.00	12	10,628	0.11%
2019/07/11	3	62.90	11	62.79	62.90	-8	10,841	-0.07%
2019/07/09	24	60.08	20	60.30	59.80	4	11,151	0.04%
2019/07/08	4	62.43	2	62.50	62.00	2	11,535	0.02%
2019/07/05	22	63.49	29	63.43	62.50	-7	11,722	-0.06%
2019/07/04	9	61.63	3	62.00	61.30	6	11,745	0.05%
2019/07/03	7	64.60	51	64.40	63.20	-44	11,991	-0.37%
2019/07/02	10	67.10	20	67.32	64.80	-10	12,050	-0.08%
2019/07/01	102	66.04	83	65.41	64.80	19	12,119	0.16%	大買/
2019/06/28	30	62.38	1	62.90	61.80	29	12,219	0.24%
2019/06/27	21	62.52	36	62.47	62.00	-15	12,399	-0.12%
2019/06/26	32	61.80	21	61.45	62.70	11	12,304	0.09%
2019/06/25	15	62.37	1	62.40	61.20	14	12,128	0.12%
2019/06/24	2	60.15	12	61.40	61.10	-10	11,920	-0.08%
2019/06/21	2	61.65	22	63.12	61.10	-20	11,847	-0.17%
2019/06/20	66	61.66	57	61.79	63.40	9	11,615	0.08%
2019/06/19	33	59.52	27	59.61	58.50	6	11,369	0.05%
2019/06/18	8	57.64	14	58.48	56.70	-6	11,234	-0.05%
2019/06/17	24	58.94	19	59.15	60.10	5	11,231	0.04%
2019/06/14	6	58.27	7	57.93	58.70	-1	11,073	-0.01%
2019/06/13	25	58.47	43	58.58	58.00	-18	10,957	-0.16%
2019/06/12	56	57.60	69	57.45	59.00	-13	10,794	-0.12%
2019/06/11	21	57.08	62	56.90	57.50	-41	10,554	-0.39%
2019/06/10	58	53.00	32	53.02	54.80	26	10,059	0.26%
2019/06/06	0	0.00	12	47.83	49.90	-12	9,846	-0.12%
2019/06/05	28	48.36	38	48.67	48.15	-10	9,730	-0.10%
2019/06/04	32	47.27	13	47.68	46.80	19	9,586	0.20%
2019/06/03	7	47.24	0	0.00	46.90	7	9,617	0.07%
2019/05/31	0	0.00	34	48.73	48.70	-34	9,743	-0.35%
2019/05/30	15	46.88	3	47.03	47.20	12	9,599	0.13%
2019/05/29	33	46.55	8	46.45	46.30	25	9,596	0.26%
2019/05/28	20	46.03	26	46.80	47.50	-6	9,627	-0.06%
2019/05/27	14	47.73	6	47.74	46.75	8	9,734	0.08%
2019/05/24	53	49.27	60	49.41	48.90	-7	9,861	-0.07%
2019/05/23	20	48.16	11	47.76	47.50	9	9,729	0.09%
2019/05/22	6	49.66	25	50.78	49.35	-19	9,720	-0.20%
2019/05/21	47	49.28	37	49.46	50.70	10	9,634	0.10%
2019/05/20	34	48.46	26	48.37	47.90	8	9,479	0.08%
2019/05/17	54	51.65	53	50.64	50.50	1	9,331	0.01%
2019/05/16	6	57.37	1	57.40	54.50	5	9,202	0.05%
2019/05/15	3	55.97	4	56.05	57.50	-1	9,122	-0.01%
2019/05/14	53	51.49	84	53.83	55.50	-31	8,926	-0.35%
2019/05/13	34	53.26	0	0.00	52.10	34	8,773	0.39%
2019/05/10	46	52.22	52	53.35	54.00	-6	8,788	-0.07%
2019/05/09	23	55.17	6	55.97	54.30	17	8,664	0.20%
2019/05/08	36	56.16	23	56.20	57.50	13	8,634	0.15%
2019/05/07	47	57.20	48	57.19	55.00	-1	8,405	-0.01%
2019/05/06	63	60.02	60	59.40	58.60	3	8,198	0.04%
2019/05/03	73	64.19	69	64.19	62.50	4	8,044	0.05%
2019/04/30	0	0.00	3	61.20	62.00	-3	7,819	-0.04%
2019/04/29	4	60.10	0	0.00	58.70	4	7,862	0.05%
2019/04/26	3	59.27	5	60.62	61.30	-2	7,920	-0.03%
2019/04/25	5	60.22	3	61.70	60.00	2	7,981	0.03%
2019/04/24	3	59.53	2	62.05	61.00	1	8,074	0.01%
2019/04/23	13	58.60	8	58.23	58.50	5	8,183	0.06%
2019/04/22	6	60.80	0	0.00	60.80	6	8,490	0.07%
2019/04/19	2	61.60	0	0.00	60.70	2	8,704	0.02%
2019/04/18	15	64.87	11	64.95	63.80	4	9,006	0.04%
2019/04/17	18	62.90	27	64.09	66.90	-9	9,317	-0.10%
2019/04/16	25	61.17	17	61.79	62.00	8	9,335	0.09%
2019/04/15	1	55.90	3	56.53	58.60	-2	8,995	-0.02%
2019/04/12	45	52.41	47	52.40	53.30	-2	8,983	-0.02%
2019/04/11	15	50.49	16	50.46	49.40	-1	8,634	-0.01%
2019/04/10	3	47.80	5	48.43	48.35	-2	8,412	-0.02%
2019/04/09	19	48.93	26	47.98	49.60	-7	8,328	-0.08%
2019/04/08	2	47.25	16	45.96	48.15	-14	8,086	-0.17%
2019/04/03	53	43.54	26	44.01	43.80	27	8,052	0.34%
2019/04/02	29	41.25	28	42.44	43.55	1	8,075	0.01%
2019/04/01	52	37.90	55	39.20	39.70	-3	8,016	-0.04%
2019/03/29	12	36.40	0	0.00	36.10	12	7,944	0.15%
2019/03/28	1	36.90	0	0.00	36.30	1	8,027	0.01%
2019/03/27	1	36.25	1	36.80	37.05	0	8,119	0.00%
2019/03/26	0	0.00	1	35.85	36.20	-1	8,275	-0.01%
2019/03/22	1	37.30	1	38.15	36.55	0	8,669	0.00%
2019/03/21	8	36.58	0	0.00	36.95	8	8,582	0.09%
2019/03/20	1	35.90	1	35.10	35.55	0	8,619	0.00%
2019/03/19	1	34.50	6	35.13	34.30	-5	8,513	-0.06%
2019/03/18	1	33.80	0	0.00	34.20	1	8,445	0.01%
2019/03/15	0	0.00	3	34.22	33.80	-3	8,432	-0.04%
2019/03/14	1	34.15	0	0.00	33.45	1	8,413	0.01%
2019/03/13	4	34.09	1	34.05	33.65	3	8,426	0.04%
2019/03/08	6	33.64	5	34.13	33.95	1	8,430	0.01%
2019/03/06	12	36.02	172	35.59	35.00	-160	8,268	-1.93%	大賣/鉅額交易
2019/03/05	2	35.30	0	0.00	34.90	2	8,060	0.02%
2019/03/04	0	0.00	1	35.00	35.00	-1	8,032	-0.01%
2019/02/27	2	35.95	1	35.70	35.50	1	7,976	0.01%
2019/02/26	3	37.68	2	37.60	36.00	1	7,885	0.01%
2019/02/25	57	36.36	57	36.57	37.50	0	7,609	0.00%
2019/02/22	0	0.00	8	34.48	34.10	-8	7,341	-0.11%
2019/02/21	5	34.30	17	34.37	34.15	-12	7,289	-0.16%
2019/02/20	2	33.65	0	0.00	33.70	2	7,201	0.03%
2019/02/19	10	33.85	0	0.00	33.70	10	7,169	0.14%
2019/02/18	0	0.00	21	33.43	34.20	-21	7,134	-0.29%
2019/02/15	8	33.28	5	33.04	33.15	3	7,080	0.04%
2019/02/14	13	34.36	23	34.71	33.80	-10	7,026	-0.14%
2019/02/13	17	33.98	2	34.20	33.60	15	6,930	0.22%
2019/02/12	14	35.23	3	35.60	34.80	11	6,873	0.16%
2019/02/11	177	35.19	19	34.97	35.10	158	6,773	2.33%	大買/鉅額交易
2019/01/30	9	33.55	3	33.38	33.30	6	6,671	0.09%
2019/01/29	17	33.06	2	33.78	32.70	15	6,605	0.23%
2019/01/28	9	35.45	6	35.61	34.80	3	6,478	0.05%
2019/01/25	10	35.71	12	35.40	35.20	-2	6,386	-0.03%
2019/01/23	4	34.48	4	34.90	35.00	0	6,257	0.00%
2019/01/22	3	35.85	0	0.00	34.70	3	6,203	0.05%
2019/01/21	5	35.35	0	0.00	35.30	5	6,119	0.08%
2019/01/18	9	36.64	10	36.77	36.20	-1	6,020	-0.02%
2019/01/17	0	0.00	3	36.45	36.60	-3	5,891	-0.05%
2019/01/16	2	37.33	1	37.00	37.25	1	5,795	0.02%
2019/01/15	8	36.78	10	37.38	38.35	-2	5,643	-0.04%
2019/01/14	7	36.98	1	36.80	37.15	6	5,462	0.11%
2019/01/11	0	0.00	1	36.00	36.10	-1	5,073	-0.02%
2019/01/10	10	35.51	10	35.60	35.85	0	4,792	0.00%
2019/01/09	11	35.12	11	35.68	34.90	0	4,390	0.00%
2019/01/08	48	33.50	46	33.47	34.95	2	3,940	0.05%
2019/01/07	9	31.40	4	31.43	31.80	5	3,550	0.14%
2019/01/04	4	28.35	3	28.77	29.50	1	3,422	0.03%
2019/01/03	5	32.14	6	32.03	30.10	-1	3,335	-0.03%
2019/01/02	5	31.56	7	31.41	31.70	-2	3,175	-0.06%
2018/12/28	1	32.35	1	32.60	31.40	0	3,122	0.00%
2018/12/27	4	31.85	0	0.00	32.00	4	3,038	0.13%
2018/12/26	4	30.86	11	32.76	31.20	-7	2,925	-0.24%
2018/12/25	8	33.19	17	33.76	32.10	-9	2,824	-0.32%
2018/12/24	15	35.12	5	34.75	35.25	10	2,592	0.39%
2018/12/22	11	32.23	13	32.31	33.40	-2	2,312	-0.09%
2018/12/21	8	30.54	5	30.41	31.85	3	2,188	0.14%
2018/12/20	1	30.80	1	30.90	29.85	0	2,085	0.00%
2018/12/19	7	31.38	34	31.61	31.85	-27	1,952	-1.38%
2018/12/18	5	30.92	2	30.90	31.05	3	1,724	0.17%
2018/12/17	9	30.74	9	30.88	29.80	0	1,532	0.00%
2018/12/14	1	28.95	3	29.08	29.95	-2	1,329	-0.15%
2018/12/13	17	27.85	20	28.42	28.90	-3	1,149	-0.26%
2018/12/07	1	25.00	1	24.00	23.95	0	862	0.00%
2018/12/06	3	24.35	0	0.00	24.35	3	837	0.36%
2018/10/30	0	0.00	15	20.80	20.85	-15	763	-1.97%
2018/10/22	15	21.30	0	0.00	21.05	15	728	2.06%
2018/10/04	2	23.40	2	23.53	23.20	0	647	0.00%
2018/10/01	10	23.85	10	24.70	24.35	0	572	0.00%
2018/09/28	15	23.45	15	23.89	24.35	0	511	0.00%
2018/09/27	0	0.00	2	22.70	22.70	-2	392	-0.51%
2018/09/26	0	0.00	2	21.35	20.65	-2	355	-0.56%
2018/09/25	2	21.90	0	0.00	21.70	2	345	0.58%
2018/09/21	2	22.18	2	21.95	22.20	0	331	0.00%
2018/09/04	0	0.00	1	20.50	20.55	-1	181	-0.55%
2018/08/21	0	0.00	1	18.80	18.60	-1	150	-0.67%
2018/06/22	2	22.10	0	0.00	22.35	2	131	1.52%
2018/05/07	0	20.30	0	0.00	20.40	0	128	0.00%
2018/04/30	0	0.00	1	20.10	20.30	-1	131	-0.76%
2018/01/25	1	28.00	0	0.00	28.05	1	360	0.28%
2018/01/15	1	28.40	0	0.00	28.25	1	479	0.21%