泰碩 (3338)-群益金鼎-內湖券商分點個股進出

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:13:35(已收盤)

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

泰碩 (3338)籌碼相關－群益金鼎-內湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-內湖券商分點個股進出
群益金鼎-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	1	74.50	1	73.40	72.80	0	5,077	0.00%
2024/04/29	11	73.40	12	73.94	73.80	-1	4,780	-0.02%
2024/04/26	2	71.95	1	70.90	70.50	1	4,646	0.02%
2024/04/24	10	71.21	13	72.90	73.30	-3	4,192	-0.07%
2024/04/23	0	0.00	12	66.73	66.70	-12	4,090	-0.29%
2024/04/19	1	67.80	0	0.00	67.80	1	4,057	0.02%
2024/04/18	1	70.10	0	0.00	70.10	1	4,021	0.02%
2024/04/15	1	67.10	0	0.00	67.00	1	3,909	0.03%
2024/04/12	0	0.00	7	69.36	68.80	-7	3,905	-0.18%
2024/04/11	2	68.10	0	0.00	67.90	2	3,907	0.05%
2024/04/10	2	70.50	0	0.00	68.90	2	4,013	0.05%
2024/04/09	1	70.70	0	0.00	70.50	1	4,009	0.02%
2024/03/21	0	0.00	6	66.25	66.20	-6	4,376	-0.14%
2024/03/14	5	68.20	6	68.17	67.90	-1	4,481	-0.02%
2024/03/13	7	69.96	7	71.23	71.00	0	4,425	0.00%
2024/03/11	3	68.90	0	0.00	68.70	3	4,134	0.07%
2024/03/08	3	70.50	8	69.98	70.80	-5	4,020	-0.12%
2024/03/07	48	78.81	54	77.39	76.10	-6	3,727	-0.16%
2024/03/06	20	72.98	3	73.17	73.20	17	3,062	0.56%
2024/03/01	0	66.40	0	0.00	68.00	0	2,698	0.00%
2024/02/27	0	0.00	2	65.70	65.70	-2	2,572	-0.08%
2024/02/19	1	67.10	1	67.10	66.10	0	2,493	0.00%
2024/02/16	0	0.00	1	67.90	67.30	-1	2,461	-0.04%
2024/02/15	2	65.55	3	64.40	65.50	-1	2,388	-0.04%
2024/02/05	7	64.74	0	0.00	64.60	7	2,349	0.30%
2024/02/02	3	67.20	0	0.00	66.50	3	2,301	0.13%
2024/01/22	0	0.00	1	63.30	63.60	-1	2,289	-0.04%
2024/01/19	1	61.50	1	61.50	61.60	0	2,258	0.00%
2024/01/04	0	0.00	1	65.30	64.00	-1	2,177	-0.05%
2023/12/29	6	67.38	6	67.53	67.20	0	1,996	0.00%
2023/12/28	1	67.50	5	67.10	67.10	-4	1,884	-0.21%
2023/12/27	2	62.30	1	64.00	64.50	1	1,600	0.06%
2023/12/18	1	60.60	0	0.00	59.50	1	1,920	0.05%
2023/12/12	1	63.20	0	0.00	61.60	1	2,069	0.05%
2023/12/07	0	0.00	1	61.50	61.20	-1	2,022	-0.05%
2023/12/05	0	0.00	1	61.10	60.90	-1	2,169	-0.05%
2023/12/04	0	0.00	1	62.50	61.50	-1	2,315	-0.04%
2023/12/01	1	61.70	0	0.00	61.30	1	2,334	0.04%
2023/11/30	0	0.00	1	60.80	61.20	-1	2,348	-0.04%
2023/11/28	0	0.00	1	60.20	60.30	-1	2,507	-0.04%
2023/11/24	0	0.00	7	58.89	58.60	-7	2,601	-0.27%
2023/11/21	4	60.70	1	60.70	60.60	3	2,621	0.11%
2023/11/14	0	0.00	1	60.30	60.50	-1	2,911	-0.03%
2023/11/08	0	0.00	2	59.55	59.50	-2	3,099	-0.06%
2023/11/07	0	0.00	2	59.50	59.50	-2	3,136	-0.06%
2023/11/03	0	0.00	1	58.10	58.00	-1	3,171	-0.03%
2023/11/02	1	59.60	0.1	57.40	59.40	0.9	3,210	0.03%
2023/11/01	3	58.03	3	58.47	56.50	0	3,215	0.00%
2023/10/31	0	0.00	2	59.90	59.90	-2	3,145	-0.06%
2023/10/17	1	55.80	0	0.00	55.50	1	5,824	0.02%
2023/10/13	0.1	57.50	0	0.00	57.40	0.1	6,269	0.00%
2023/10/12	1	57.80	0	0.00	58.00	1	6,550	0.02%
2023/10/06	1	60.70	0	0.00	59.50	1	6,668	0.01%
2023/10/05	1	60.90	0	0.00	60.20	1	6,658	0.02%
2023/10/04	0	0.00	2	59.70	60.40	-2	6,663	-0.03%
2023/10/03	1	63.70	1	62.50	62.00	0	6,624	0.00%
2023/10/02	0	0.00	1	64.00	63.90	-1	6,588	-0.02%
2023/09/28	1	62.20	0	0.00	62.40	1	6,554	0.02%
2023/09/27	2	62.35	1	63.20	63.30	1	6,525	0.02%
2023/09/26	1	63.60	1	65.40	61.70	0	6,537	0.00%
2023/09/25	1	63.50	1	63.10	63.10	0	6,438	0.00%
2023/09/22	2	64.20	0	0.00	64.60	2	6,412	0.03%
2023/09/21	0	0.00	11	63.96	64.00	-11	6,325	-0.17%
2023/09/20	1	62.00	1	65.00	61.90	0	6,229	0.00%
2023/09/19	0	0.00	1	61.20	61.20	-1	6,088	-0.02%
2023/09/15	1	64.00	0	0.00	64.00	1	6,063	0.02%
2023/09/13	0	0.00	1	60.20	60.90	-1	5,931	-0.02%
2023/09/11	2	61.00	2	60.80	60.80	0	5,902	0.00%
2023/09/08	11	63.51	0	0.00	63.60	11	5,850	0.19%
2023/09/07	30	60.90	57	61.52	63.70	-27	5,731	-0.47%
2023/09/06	24	60.93	29	61.95	61.00	-5	5,589	-0.09%
2023/09/04	64	61.20	36	61.67	61.70	28	5,585	0.50%
2023/09/01	1	58.20	0	0.00	57.90	1	5,481	0.02%
2023/08/31	1	58.90	0	0.00	58.90	1	5,493	0.02%
2023/08/30	30	59.23	31	59.03	59.20	-1	5,485	-0.02%
2023/08/29	1	56.40	0	0.00	56.00	1	5,441	0.02%
2023/08/24	0	0.00	2	59.30	59.10	-2	5,458	-0.04%
2023/08/22	2	58.70	1	58.70	58.70	1	5,453	0.02%
2023/08/18	1	59.50	0	0.00	58.50	1	5,322	0.02%
2023/08/17	46	60.92	45	61.40	61.50	1	5,252	0.02%
2023/08/15	1	57.20	0	0.00	56.20	1	5,068	0.02%
2023/08/14	1	56.40	1	55.70	55.70	0	5,051	0.00%
2023/08/11	2	58.50	0	0.00	57.70	2	5,027	0.04%
2023/08/10	1	57.70	1	57.10	57.10	0	4,973	0.00%
2023/08/08	2	62.10	2	62.10	62.10	0	4,893	0.00%
2023/07/31	2	70.05	1	67.70	68.10	1	4,908	0.02%
2023/07/28	2	70.25	6	71.08	70.70	-4	4,807	-0.08%
2023/07/27	25	75.18	19	72.84	71.60	6	4,702	0.13%
2023/07/25	4.1	75.30	26	75.72	74.20	-22	4,307	-0.51%
2023/07/24	62	75.20	128	75.69	76.10	-66	3,872	-1.70%	大賣/
2023/07/21	169	69.09	98	68.32	70.90	71	3,203	2.22%	大買/
2023/07/20	20	64.00	0	0.00	64.50	20	2,530	0.79%
2023/07/19	6	59.18	6	58.33	58.70	0	2,430	0.00%
2023/07/18	1	57.40	1	57.90	60.00	0	2,310	0.00%
2023/07/17	91	59.26	112	58.76	57.90	-21	2,023	-1.04%	大賣/
2023/07/14	20	55.10	0	0.00	55.10	20	1,750	1.14%
2023/07/13	0	0.00	2	50.10	50.10	-2	1,678	-0.12%
2023/07/12	2	49.80	1	49.15	49.30	1	1,684	0.06%
2023/07/11	0	0.00	1	49.45	49.35	-1	1,690	-0.06%
2023/06/26	0	0.00	1	48.70	48.30	-1	2,119	-0.05%
2023/06/14	1	49.60	0	0.00	49.10	1	2,283	0.04%
2023/06/08	5	49.13	0	0.00	48.60	5	2,214	0.23%
2023/06/06	1	49.70	2	50.25	50.10	-1	2,107	-0.05%
2023/06/05	2	50.75	0	0.00	51.40	2	2,079	0.10%
2023/06/02	0	0.00	1	50.40	50.30	-1	2,042	-0.05%
2023/05/31	1	50.20	0	0.00	50.00	1	2,009	0.05%
2023/05/25	0	0.00	12	48.36	47.90	-12	1,888	-0.64%
2023/05/23	1	46.45	1	46.35	46.35	0	1,825	0.00%
2023/05/15	1	43.55	1	43.95	43.95	0	1,810	0.00%
2023/05/11	7	44.11	0	0.00	44.05	7	1,799	0.39%
2023/05/09	3	48.70	10	47.16	46.55	-7	1,771	-0.40%
2023/05/08	1	48.55	0	0.00	48.20	1	1,709	0.06%
2023/05/05	20	49.88	12	50.83	49.25	8	1,625	0.49%
2023/05/03	3	47.15	0	0.00	47.50	3	1,399	0.21%
2023/05/02	2	47.80	0	0.00	47.85	2	1,385	0.14%
2023/04/28	0	0.00	13	47.32	47.80	-13	1,366	-0.95%
2023/04/27	1	45.45	1	47.05	46.90	0	1,334	0.00%
2023/04/26	5	43.60	0	0.00	44.70	5	1,294	0.39%
2023/04/21	8	45.57	0	0.00	43.50	8	1,264	0.63%
2023/04/18	0	0.00	4	47.93	47.70	-4	1,186	-0.34%
2023/04/13	1	46.65	1	47.55	47.40	0	1,063	0.00%
2023/04/07	2	46.48	1	46.10	46.10	1	950	0.11%
2023/03/30	2	48.30	5	49.00	47.00	-3	875	-0.34%
2023/03/29	12	47.87	23	48.54	47.30	-11	815	-1.35%
2023/03/28	16	47.07	0	0.00	45.25	16	700	2.28%
2023/03/27	10	45.96	10	46.30	46.85	0	549	0.00%
2023/03/24	1	42.75	0	0.00	42.60	1	461	0.22%
2023/03/23	8	44.09	11	43.29	43.60	-3	431	-0.69%
2023/03/22	6	41.38	0	0.00	41.40	6	291	2.06%
2023/03/07	0	0.00	1	37.95	37.90	-1	221	-0.45%
2023/03/06	1	37.75	0	0.00	37.75	1	218	0.46%
2023/03/03	0	0.00	1	37.80	37.80	-1	213	-0.47%
2023/03/02	0	0.00	1	36.90	37.25	-1	209	-0.48%
2023/02/24	2	35.68	0	0.00	35.55	2	191	1.05%
2023/02/16	0	0.00	2	35.28	35.15	-2	170	-1.17%
2023/02/14	2	33.65	0	0.00	33.90	2	160	1.25%
2022/11/11	0	0.00	1	33.05	33.00	-1	186	-0.54%
2022/11/03	0	0.00	1	32.50	32.50	-1	187	-0.53%
2022/09/02	1	40.20	0	0.00	40.20	1	309	0.32%
2022/08/11	0	0.00	1	41.05	41.00	-1	307	-0.33%
2022/07/06	1	36.80	1	35.85	35.75	0	357	0.00%
2022/07/04	0	0.00	1	36.40	36.45	-1	338	-0.30%
2022/06/21	0	0.00	1	39.20	39.60	-1	377	-0.26%
2022/06/15	0	0.00	2	44.25	44.15	-2	387	-0.52%
2022/06/14	1	42.90	0	0.00	43.45	1	394	0.25%
2022/06/06	1	44.75	0	0.00	44.60	1	441	0.23%
2022/06/01	0	0.00	1	45.10	45.00	-1	493	-0.20%
2022/05/30	0	0.00	1	43.90	43.75	-1	550	-0.18%
2022/05/25	2	42.80	0	0.00	43.40	2	590	0.34%
2022/05/24	0	0.00	1	42.30	42.20	-1	620	-0.16%
2022/05/23	0	0.00	1	42.85	42.80	-1	635	-0.16%
2022/05/20	2	42.70	0	0.00	42.85	2	664	0.30%
2022/05/06	1	43.50	0	0.00	43.65	1	1,636	0.06%
2022/04/19	1	46.60	0	0.00	46.90	1	2,297	0.04%
2022/03/24	0	0.00	4	52.43	52.70	-4	2,513	-0.16%
2022/03/08	1	53.10	0	0.00	51.80	1	3,392	0.03%
2022/03/03	0	0.00	1	57.40	57.10	-1	3,476	-0.03%
2022/03/02	1	54.80	1	55.10	55.10	0	3,510	0.00%
2022/03/01	1	54.30	0	0.00	54.10	1	3,593	0.03%
2022/02/24	0	0.00	1	52.80	52.60	-1	4,031	-0.02%
2022/02/18	1	58.30	1	58.00	58.00	0	3,982	0.00%
2022/02/17	0	0.00	12	57.37	57.90	-12	3,961	-0.30%
2022/02/14	10	57.20	0	0.00	55.50	10	3,910	0.26%
2022/02/10	14	61.70	12	60.57	60.30	2	3,806	0.05%
2022/02/08	8	59.48	8	60.65	60.60	0	3,523	0.00%
2022/02/07	1	57.20	1	57.90	58.60	0	3,143	0.00%
2022/01/24	0	0.00	1	53.00	53.70	-1	2,971	-0.03%
2022/01/21	1	54.60	0	0.00	52.60	1	2,933	0.03%
2022/01/20	1	58.20	2	57.95	57.30	-1	2,859	-0.03%
2022/01/19	2	57.90	1.2	57.70	58.10	0.8	2,699	0.03%
2022/01/18	1	55.10	1	52.80	55.30	0	2,547	0.00%
2021/12/17	0	0.00	1	51.50	51.40	-1	2,135	-0.05%
2021/12/14	0	0.00	1	52.70	52.70	-1	2,094	-0.05%
2021/12/13	1.2	55.85	0	0.00	55.80	1.2	2,064	0.06%
2021/12/07	1	53.80	0	0.00	54.00	1	1,929	0.05%
2021/12/06	1	61.20	1	59.80	58.20	0	1,817	0.00%
2021/12/03	4	60.28	5	61.20	59.60	-1	1,681	-0.06%
2021/12/02	1	58.50	3	59.57	62.20	-2	1,365	-0.15%
2021/11/30	4	56.13	1	56.80	55.30	3	1,135	0.26%
2021/11/25	1	57.30	1	57.60	57.60	0	944	0.00%
2021/11/24	8	58.68	8	57.29	57.80	0	841	0.00%
2021/11/23	15	56.00	13	55.19	56.10	2	527	0.38%
2021/11/11	0	0.00	1	46.60	46.60	-1	285	-0.35%
2021/11/10	0	0.00	2	41.83	42.40	-2	224	-0.89%
2021/11/09	1	41.00	0	0.00	41.10	1	216	0.46%
2021/08/17	2	43.20	8	43.30	42.00	-6	652	-0.92%
2021/08/09	1	47.85	0	0.00	47.50	1	686	0.15%
2021/08/05	2	49.75	0	0.00	49.40	2	708	0.28%
2021/08/04	0	0.00	12	50.08	49.80	-12	735	-1.63%
2021/08/03	0	0.00	10	49.60	49.55	-10	760	-1.32%
2021/07/23	0	0.00	1	52.10	52.10	-1	774	-0.13%
2021/07/20	0	0.00	14	51.78	51.80	-14	791	-1.77%
2021/07/16	0	0.00	2	54.55	54.30	-2	811	-0.25%
2021/07/14	0	0.00	2	52.90	53.30	-2	804	-0.25%
2021/07/12	0	0.00	1	53.30	52.50	-1	813	-0.12%
2021/07/08	1	54.50	0	0.00	54.00	1	944	0.11%
2021/07/05	3	51.30	0	0.00	52.10	3	962	0.31%
2021/06/22	1	56.10	1	55.80	53.80	0	1,130	0.00%
2021/06/21	27	56.05	1	55.00	55.00	26	1,095	2.37%
2021/06/15	0	0.00	1	49.50	49.95	-1	970	-0.10%
2021/06/07	2	48.70	0	0.00	49.00	2	1,020	0.20%
2021/06/04	0	0.00	5	48.80	48.50	-5	1,024	-0.49%
2021/06/03	5	49.25	5	49.90	49.40	0	1,024	0.00%
2021/06/02	5	50.60	5	51.40	49.60	0	1,026	0.00%
2021/05/28	0	0.00	5	46.55	46.80	-5	997	-0.50%
2021/05/27	0	0.00	15	46.00	45.80	-15	998	-1.50%
2021/05/24	1	45.50	0	0.00	45.80	1	1,000	0.10%
2021/05/20	2	44.55	0	0.00	44.55	2	1,009	0.20%
2021/05/19	24	44.97	0	0.00	44.80	24	1,012	2.37%
2021/05/17	5	41.00	0	0.00	40.95	5	1,010	0.49%
2021/05/12	0	0.00	2	45.40	45.00	-2	979	-0.20%
2021/05/11	1	50.00	0	0.00	50.00	1	957	0.10%
2021/05/10	0	0.00	2	55.80	55.40	-2	937	-0.21%
2021/05/07	0	0.00	8	56.85	57.70	-8	937	-0.85%
2021/05/06	2	55.20	9	56.79	55.50	-7	934	-0.75%
2021/05/05	0	0.00	2	56.35	56.10	-2	931	-0.21%
2021/04/26	0	0.00	9	62.39	62.10	-9	938	-0.96%
2021/04/22	2	64.30	0	0.00	62.10	2	957	0.21%
2021/04/16	0	0.00	3	65.87	65.40	-3	1,025	-0.29%
2021/04/15	2	67.10	1	67.00	66.30	1	1,053	0.09%
2021/04/14	0	0.00	1	67.00	67.50	-1	1,027	-0.10%
2021/04/08	0	0.00	7	64.80	64.60	-7	967	-0.72%
2021/04/06	1	65.20	0	0.00	64.70	1	953	0.10%
2021/04/01	3	65.73	0	0.00	65.60	3	940	0.32%
2021/03/31	5	66.00	0	0.00	66.00	5	907	0.55%
2021/03/30	0	60.80	0	0.00	63.30	0	806	0.00%
2021/03/19	0	0.00	1	63.00	62.80	-1	824	-0.12%
2021/02/04	0	0.00	1	56.80	56.40	-1	1,734	-0.06%
2021/02/03	1	55.40	0	0.00	55.30	1	1,749	0.06%
2021/01/29	1	57.40	0	0.00	56.40	1	1,859	0.05%
2021/01/21	0	0.00	2	58.00	58.10	-2	1,944	-0.10%
2021/01/14	2	66.50	1	66.90	66.20	1	1,922	0.05%
2021/01/12	0	0.00	10	66.80	65.10	-10	1,871	-0.53%
2021/01/08	10	66.40	0	0.00	65.90	10	1,830	0.55%
2021/01/06	1	65.40	0	0.00	64.30	1	1,808	0.06%
2021/01/04	1	63.30	0	0.00	63.00	1	1,762	0.06%
2020/12/31	1	62.40	0	0.00	62.30	1	1,770	0.06%
2020/12/28	0	0.00	1	64.40	64.10	-1	1,877	-0.05%
2020/12/24	0	0.00	1	64.60	64.50	-1	1,911	-0.05%
2020/12/17	0	0.00	2	64.70	64.60	-2	1,989	-0.10%
2020/12/16	1	65.60	3	65.63	65.40	-2	1,990	-0.10%
2020/12/11	1	65.50	4	64.00	64.20	-3	1,996	-0.15%
2020/12/07	1	65.30	0	0.00	65.60	1	2,012	0.05%
2020/12/04	0	0.00	5	66.50	66.80	-5	2,002	-0.25%
2020/12/03	0	0.00	2	67.80	67.60	-2	2,007	-0.10%
2020/11/30	1	69.50	1	69.00	69.40	0	1,983	0.00%
2020/11/27	1	67.80	11	68.04	68.40	-10	1,910	-0.52%
2020/11/25	0	0.00	3	64.80	65.00	-3	1,858	-0.16%
2020/11/24	2	67.40	0	0.00	66.40	2	1,834	0.11%
2020/11/23	3	68.07	0	0.00	67.90	3	1,810	0.17%
2020/11/19	3	68.50	0	0.00	69.10	3	1,814	0.17%
2020/11/18	17	69.48	18	69.91	68.50	-1	1,780	-0.06%
2020/11/13	1	63.70	1	64.20	64.50	0	1,692	0.00%
2020/11/12	10	66.00	0	0.00	65.70	10	1,655	0.60%
2020/11/10	1	61.80	1	62.10	62.20	0	1,449	0.00%
2020/11/09	0	0.00	1	61.60	61.80	-1	1,435	-0.07%
2020/11/06	2	60.15	0	0.00	59.60	2	1,420	0.14%
2020/11/05	1	59.00	1	58.70	58.10	0	1,415	0.00%
2020/11/03	1	57.80	11	58.28	57.80	-10	1,473	-0.68%
2020/11/02	4	55.00	0	0.00	55.00	4	1,460	0.27%
2020/10/29	7	56.70	1	56.50	56.70	6	1,469	0.41%
2020/10/15	1	63.50	0	0.00	62.30	1	1,791	0.06%
2020/10/13	0	0.00	1	62.50	62.50	-1	1,895	-0.05%
2020/10/07	1	65.20	1	64.80	64.80	0	2,129	0.00%
2020/10/05	1	63.00	8	64.41	65.70	-7	2,251	-0.31%
2020/09/29	2	61.45	1	60.90	60.30	1	2,440	0.04%
2020/09/24	7	61.00	0	0.00	60.10	7	2,847	0.25%
2020/09/18	0	0.00	1	64.70	64.70	-1	2,996	-0.03%
2020/09/14	1	63.80	0	0.00	65.00	1	3,082	0.03%
2020/09/11	0	0.00	1	64.10	62.40	-1	3,089	-0.03%
2020/09/08	2	63.25	0	0.00	63.00	2	3,159	0.06%
2020/09/03	0	0.00	1	68.30	67.20	-1	3,237	-0.03%
2020/08/27	2	67.85	0	0.00	67.20	2	3,487	0.06%
2020/08/26	11	68.65	2	68.90	69.00	9	3,658	0.25%
2020/08/25	2	67.15	8	67.53	66.80	-6	3,637	-0.16%
2020/08/24	1	67.90	0	0.00	67.20	1	3,693	0.03%
2020/08/20	2	66.10	35	65.51	65.40	-33	3,746	-0.88%
2020/08/18	0	0.00	18	75.78	75.60	-18	3,805	-0.47%
2020/08/17	1	77.20	1	76.60	76.30	0	3,839	0.00%
2020/08/14	2	75.95	0	0.00	76.10	2	3,873	0.05%
2020/08/13	1	76.70	1	75.60	75.10	0	3,893	0.00%
2020/08/10	1	79.10	0	0.00	78.30	1	4,018	0.02%
2020/08/07	3	79.13	0	0.00	79.50	3	4,125	0.07%
2020/07/24	0	0.00	13	82.50	82.00	-13	4,999	-0.26%
2020/07/23	1	84.00	102	83.79	83.80	-101	5,474	-1.84%	大賣/鉅額交易
2020/07/22	0	0.00	11	85.11	85.10	-11	5,504	-0.20%
2020/07/21	1	84.40	0	0.00	84.70	1	5,508	0.02%
2020/07/20	0	0.00	5	82.30	82.40	-5	5,548	-0.09%
2020/07/16	1	87.50	0	0.00	87.00	1	5,584	0.02%
2020/07/15	3	89.50	0	0.00	87.40	3	5,595	0.05%
2020/07/14	2	87.80	0	0.00	87.50	2	5,562	0.04%
2020/07/13	50	87.72	0	0.00	86.50	50	5,645	0.89%
2020/07/10	0	0.00	2	86.80	86.50	-2	5,669	-0.04%
2020/07/07	78	92.77	6	91.52	92.20	72	5,743	1.25%
2020/07/06	1	89.20	2	90.50	90.50	-1	5,507	-0.02%
2020/07/03	2	89.30	0	0.00	88.10	2	5,512	0.04%
2020/07/02	0	0.00	2	90.35	89.40	-2	5,676	-0.04%
2020/06/29	2	90.25	0	0.00	89.70	2	5,942	0.03%
2020/06/17	0	0.00	6	90.45	89.50	-6	6,682	-0.09%
2020/06/16	3	89.87	10	89.50	90.20	-7	6,780	-0.10%
2020/06/15	2	88.00	0	0.00	87.60	2	7,043	0.03%
2020/06/08	1	94.50	35	94.17	92.60	-34	8,061	-0.42%
2020/06/05	25	93.96	7	93.01	94.60	18	8,267	0.22%
2020/06/02	0	0.00	25	94.32	91.90	-25	8,694	-0.29%
2020/06/01	26	90.03	0	0.00	90.40	26	8,949	0.29%
2020/05/29	2	90.00	0	0.00	89.00	2	9,020	0.02%
2020/05/26	7	91.97	21	93.22	92.70	-14	9,535	-0.15%
2020/05/25	21	89.92	3	89.70	89.80	18	9,889	0.18%
2020/05/22	2	93.05	1	92.60	90.80	1	10,018	0.01%
2020/05/21	2	91.60	1	91.80	92.00	1	9,998	0.01%
2020/05/18	0	0.00	1	91.00	90.90	-1	9,965	-0.01%
2020/05/15	3	91.93	0	0.00	90.30	3	9,945	0.03%
2020/05/14	1	93.00	0	0.00	92.60	1	9,870	0.01%
2020/05/12	14	95.36	11	94.35	93.90	3	9,963	0.03%
2020/05/11	4	95.73	1	95.40	95.30	3	9,941	0.03%
2020/05/08	6	94.98	0	0.00	94.60	6	9,931	0.06%
2020/05/07	3	98.77	0	0.00	96.90	3	9,868	0.03%
2020/05/06	1	98.50	17	98.21	98.20	-16	9,762	-0.16%
2020/05/05	2	99.10	2.2	100.36	98.50	-0.2	9,741	0.00%
2020/05/04	0	0.00	2	97.10	98.00	-2	9,542	-0.02%
2020/04/30	2	97.80	0	0.00	96.70	2	9,499	0.02%
2020/04/29	3	99.07	34	99.74	97.00	-31	9,497	-0.33%
2020/04/28	42	97.81	17	98.40	99.20	25	9,332	0.27%
2020/04/27	0	0.00	1	90.80	90.90	-1	8,871	-0.01%
2020/04/23	3	90.37	3	90.30	90.00	0	8,807	0.00%
2020/04/21	47	88.44	29	90.64	87.90	18	8,709	0.21%
2020/04/20	14	88.60	32	89.18	89.30	-18	8,631	-0.21%
2020/04/17	24	89.26	7	92.03	88.10	17	8,629	0.20%
2020/04/16	6	92.72	7	91.50	90.80	-1	8,588	-0.01%
2020/04/15	7	90.77	12	91.35	91.10	-5	8,512	-0.06%
2020/04/14	12	90.50	25	91.07	91.30	-13	8,509	-0.15%
2020/04/13	2	91.05	21	91.52	90.10	-19	8,521	-0.22%
2020/04/10	53	89.64	43	90.81	90.60	10	8,423	0.12%
2020/04/09	9	89.26	23	89.62	87.50	-14	8,305	-0.17%
2020/04/08	53	90.44	48	89.93	90.60	5	8,261	0.06%
2020/04/07	15	92.00	40	91.80	90.10	-25	8,198	-0.30%
2020/04/06	33	90.90	20	88.40	91.80	13	8,011	0.16%
2020/04/01	15	88.59	0	0.00	87.60	15	7,877	0.19%
2020/03/31	0	0.00	5	87.32	86.70	-5	7,985	-0.06%
2020/03/30	26	87.23	8	87.51	87.10	18	7,973	0.23%
2020/03/27	4	86.18	5	88.80	84.70	-1	8,009	-0.01%
2020/03/26	7	84.77	12	86.73	88.00	-5	8,005	-0.06%
2020/03/25	11	86.05	27	88.23	84.00	-16	7,898	-0.20%
2020/03/24	24	85.44	29	83.96	84.90	-5	7,733	-0.06%
2020/03/23	23	78.82	34	75.32	80.00	-11	7,629	-0.14%
2020/03/20	97	75.86	8	75.25	77.00	89	7,849	1.13%
2020/03/19	5	74.08	4	71.90	70.00	1	8,024	0.01%
2020/03/18	15	82.26	33	81.59	77.70	-18	7,779	-0.23%
2020/03/17	24	79.12	47	79.78	79.80	-23	7,527	-0.31%
2020/03/16	71	86.20	118	83.23	77.00	-47	7,345	-0.64%	大賣/
2020/03/13	82	80.47	198	76.43	85.00	-116	7,123	-1.63%	大賣/鉅額交易
2020/03/12	158	85.82	125	85.80	84.30	33	6,970	0.47%	大買/大賣/
2020/03/11	149	89.38	183	89.88	88.80	-34	6,873	-0.49%	大買/大賣/
2020/03/10	185	87.42	147	87.04	91.00	38	6,670	0.57%	大買/大賣/
2020/03/09	46	85.28	143	87.26	84.10	-97	6,453	-1.50%	大賣/
2020/03/06	207	89.23	170	89.90	89.90	37	6,382	0.58%	大買/大賣/
2020/03/05	174	88.88	117	89.67	89.20	57	6,342	0.90%	大買/大賣/
2020/03/04	59	83.04	26	82.40	83.60	33	6,476	0.51%
2020/03/03	0	0.00	18	84.74	82.50	-18	6,458	-0.28%
2020/03/02	7	82.33	7	81.84	82.10	0	6,374	0.00%
2020/02/27	103	84.93	127	84.09	79.70	-24	6,266	-0.38%	大買/大賣/
2020/02/26	119	84.12	71	84.54	86.90	48	6,006	0.80%	大買/
2020/02/25	5	79.00	2	78.30	79.00	3	5,555	0.05%
2020/02/21	2	74.65	1	74.00	74.00	1	5,577	0.02%
2020/02/19	1	75.10	2	75.20	74.90	-1	5,672	-0.02%
2020/02/17	2	76.35	0	0.00	76.40	2	5,816	0.03%
2020/02/14	0	0.00	2	77.60	77.70	-2	5,862	-0.03%
2020/02/13	8	79.80	7	79.21	77.10	1	5,845	0.02%
2020/02/11	2	75.65	1	75.70	75.60	1	5,831	0.02%
2020/02/07	1	75.40	2	74.85	74.50	-1	6,099	-0.02%
2020/02/06	5	76.42	3	75.93	77.20	2	6,246	0.03%
2020/02/05	1	73.30	0	0.00	74.50	1	6,232	0.02%
2020/02/03	2	72.30	2	72.70	71.70	0	6,414	0.00%
2020/01/30	0	0.00	35	80.10	80.10	-35	6,575	-0.53%
2020/01/16	0	0.00	3	89.80	89.80	-3	6,887	-0.04%
2020/01/13	15	89.99	3	90.50	90.50	12	7,440	0.16%
2020/01/10	32	87.91	29	88.00	88.00	3	7,504	0.04%
2020/01/09	13	90.80	0	0.00	90.00	13	7,496	0.17%
2020/01/08	1	90.80	0	0.00	89.90	1	7,601	0.01%
2020/01/07	41	92.26	32	93.36	91.90	9	7,621	0.12%
2020/01/06	45	92.64	30	92.50	91.60	15	7,678	0.20%
2020/01/03	30	95.00	55	95.58	94.20	-25	7,785	-0.32%
2020/01/02	21	96.00	38	95.92	96.00	-17	7,952	-0.21%
2019/12/31	30	94.67	25	94.68	94.70	5	8,302	0.06%
2019/12/30	20	94.50	20	95.00	94.50	0	8,535	0.00%
2019/12/27	23	95.18	20	96.60	95.00	3	8,834	0.03%
2019/12/26	100	97.04	80	98.20	96.00	20	8,889	0.22%
2019/12/25	49	97.27	47	97.70	97.00	2	8,756	0.02%
2019/12/24	59	96.95	34	96.60	97.60	25	8,898	0.28%
2019/12/23	35	95.79	34	96.50	95.00	1	8,878	0.01%
2019/12/20	54	95.00	75	95.54	95.50	-21	8,867	-0.24%
2019/12/19	33	94.04	46	94.94	95.50	-13	8,965	-0.15%
2019/12/18	99	94.59	21	95.72	94.10	78	9,095	0.86%
2019/12/17	57	96.84	108	97.44	95.60	-51	9,503	-0.54%	大賣/
2019/12/16	93	93.67	57	94.09	95.40	36	9,286	0.39%
2019/12/13	52	90.81	30	91.43	90.70	22	9,183	0.24%
2019/12/12	31	91.54	23	91.76	91.40	8	9,402	0.09%
2019/12/11	46	91.87	20	93.00	91.50	26	9,484	0.27%
2019/12/10	22	92.78	45	93.72	92.70	-23	9,607	-0.24%
2019/12/09	25	93.88	62	94.48	93.80	-37	9,898	-0.37%
2019/12/06	40	93.38	60	94.08	93.10	-20	9,987	-0.20%
2019/12/05	21	93.14	67	92.42	93.20	-46	10,004	-0.46%
2019/12/04	52	91.12	28	90.68	91.10	24	10,187	0.24%
2019/12/03	51	91.11	2	90.95	90.80	49	10,373	0.47%
2019/12/02	24	91.97	24	93.90	92.00	0	10,553	0.00%
2019/11/29	123	97.17	215	98.21	93.00	-92	10,837	-0.85%	大買/大賣/
2019/11/28	48	91.46	74	92.43	93.00	-26	10,567	-0.25%
2019/11/27	47	91.76	38	92.23	91.80	9	10,976	0.08%
2019/11/26	36	91.09	53	91.21	91.00	-17	11,262	-0.15%
2019/11/25	32	89.76	1	90.40	90.20	31	11,385	0.27%
2019/11/22	0	0.00	1	89.00	88.00	-1	11,524	-0.01%
2019/11/21	6	87.95	4	88.20	88.90	2	11,884	0.02%
2019/11/20	17	87.58	1	86.90	87.80	16	12,429	0.13%
2019/11/19	0	0.00	3	91.30	89.90	-3	12,550	-0.02%
2019/11/18	11	89.89	1	90.40	90.90	10	12,826	0.08%
2019/11/15	3	91.33	1	92.50	90.20	2	13,084	0.02%
2019/11/14	22	91.82	13	93.14	91.40	9	13,242	0.07%
2019/11/13	17	93.92	24	94.45	94.70	-7	13,400	-0.05%
2019/11/12	13	92.79	11	93.41	93.80	2	13,731	0.01%
2019/11/11	61	93.19	18	95.02	92.00	43	14,183	0.30%
2019/11/08	29	93.06	80	94.63	94.30	-51	14,793	-0.34%
2019/11/07	37	93.60	1	92.70	92.90	36	15,392	0.23%
2019/11/06	76	96.46	55	98.27	95.50	21	15,765	0.13%
2019/11/05	0	0.00	58	95.36	96.00	-58	15,825	-0.37%
2019/11/04	9	92.84	13	93.34	92.80	-4	15,816	-0.03%
2019/11/01	3	90.30	4	90.55	92.20	-1	15,865	-0.01%
2019/10/31	21	90.64	0	0.00	90.60	21	15,969	0.13%
2019/10/30	1	93.10	3	92.63	92.80	-2	16,076	-0.01%
2019/10/29	47	94.61	8	94.89	92.80	39	16,206	0.24%
2019/10/28	3	98.00	3	97.80	97.80	0	16,139	0.00%
2019/10/25	10	98.25	4	97.70	97.80	6	16,135	0.04%
2019/10/24	1	98.40	0	0.00	98.00	1	16,112	0.01%
2019/10/23	25	100.21	29	101.03	97.60	-4	16,129	-0.02%
2019/10/22	40	99.87	7	98.97	100.50	33	16,011	0.21%
2019/10/21	1	96.80	0	0.00	95.80	1	16,012	0.01%
2019/10/18	1	97.40	1	97.90	97.00	0	16,083	0.00%
2019/10/17	0	0.00	1	94.30	95.90	-1	16,075	-0.01%
2019/10/15	6	97.97	5	96.10	95.60	1	16,127	0.01%
2019/10/14	0	0.00	20	100.50	96.90	-20	16,236	-0.12%
2019/10/09	22	98.07	1	98.10	97.30	21	16,162	0.13%
2019/10/08	1	97.70	10	101.50	97.50	-9	16,156	-0.06%
2019/10/07	26	99.78	22	100.96	99.80	4	16,067	0.02%
2019/10/04	38	96.75	45	97.10	95.10	-7	15,759	-0.04%
2019/10/03	52	94.53	43	95.38	96.50	9	15,622	0.06%
2019/10/02	0	0.00	4	92.43	92.30	-4	15,378	-0.03%
2019/09/27	4	90.55	5	89.76	89.70	-1	15,448	-0.01%
2019/09/26	25	92.40	26	93.02	91.00	-1	15,364	-0.01%
2019/09/25	14	91.39	10	93.05	91.20	4	15,396	0.03%
2019/09/24	76	92.82	0	0.00	92.20	76	15,598	0.49%
2019/09/20	16	95.61	139	93.87	96.30	-123	15,538	-0.79%	大賣/鉅額交易
2019/09/18	6	88.57	5	89.20	89.20	1	15,388	0.01%
2019/09/17	0	0.00	4	88.58	86.60	-4	15,311	-0.03%
2019/09/16	0	0.00	2	90.15	90.40	-2	15,312	-0.01%
2019/09/11	18	91.13	22	89.50	91.30	-4	15,835	-0.03%
2019/09/10	28	89.39	4	90.53	88.60	24	15,670	0.15%
2019/09/09	2	91.70	2	91.05	91.10	0	15,735	0.00%
2019/09/06	2	91.60	42	93.30	91.00	-40	15,763	-0.25%
2019/09/05	33	91.28	14	92.68	93.30	19	15,706	0.12%
2019/09/04	1	90.70	0	0.00	90.40	1	15,718	0.01%
2019/09/03	28	90.02	20	90.54	89.70	8	15,971	0.05%
2019/09/02	13	91.15	17	92.74	94.10	-4	15,784	-0.03%
2019/08/30	25	96.96	11	100.74	94.10	14	15,603	0.09%
2019/08/29	16	103.16	9	103.00	104.50	7	15,310	0.05%
2019/08/28	1	98.30	16	98.90	99.50	-15	15,040	-0.10%
2019/08/27	7	99.44	33	99.96	98.70	-26	14,919	-0.17%
2019/08/26	7	98.86	6	99.58	96.50	1	14,827	0.01%
2019/08/23	14	102.07	64	100.23	102.50	-50	14,486	-0.35%
2019/08/22	3	94.00	12	92.92	95.00	-9	13,937	-0.06%
2019/08/21	56	85.08	5	84.74	86.40	51	13,830	0.37%
2019/08/20	11	86.19	11	85.54	83.60	0	13,650	0.00%
2019/08/19	15	84.01	5	84.02	84.00	10	13,465	0.07%
2019/08/16	26	83.86	12	83.46	84.00	14	13,304	0.11%
2019/08/15	7	81.71	17	83.46	82.60	-10	13,138	-0.08%
2019/08/14	26	81.72	26	81.66	83.00	0	12,923	0.00%
2019/08/13	31	77.66	34	73.74	78.80	-3	12,624	-0.02%
2019/08/12	93	72.78	69	72.17	73.10	24	12,124	0.20%
2019/08/08	66	68.17	17	66.73	69.30	49	11,526	0.43%
2019/08/07	5	63.40	5	64.10	63.00	0	11,283	0.00%
2019/08/06	2	57.65	46	57.05	62.00	-44	11,240	-0.39%
2019/08/05	0	0.00	1	60.00	59.50	-1	11,145	-0.01%
2019/08/02	4	61.45	12	62.91	60.90	-8	11,223	-0.07%
2019/08/01	68	63.55	14	65.04	63.90	54	11,152	0.48%
2019/07/31	5	59.66	5	60.32	62.90	0	11,202	0.00%
2019/07/26	1	63.80	1	64.00	62.80	0	11,471	0.00%
2019/07/25	0	0.00	12	62.12	62.80	-12	11,385	-0.11%
2019/07/24	9	62.66	3	62.10	62.60	6	11,330	0.05%
2019/07/23	12	63.03	10	61.94	61.10	2	11,231	0.02%
2019/07/22	0	0.00	4	58.95	59.50	-4	10,977	-0.04%
2019/07/19	5	57.94	18	57.40	57.60	-13	10,913	-0.12%
2019/07/18	1	57.20	1	57.80	57.30	0	10,868	0.00%
2019/07/17	7	59.44	9	59.42	59.10	-2	10,796	-0.02%
2019/07/16	5	62.88	1	61.80	61.50	4	10,708	0.04%
2019/07/12	3	64.13	11	62.94	63.00	-8	10,628	-0.08%
2019/07/11	10	62.20	3	63.60	62.90	7	10,841	0.06%
2019/07/10	1	61.00	3	61.10	61.50	-2	11,154	-0.02%
2019/07/09	3	60.43	4	60.65	59.80	-1	11,151	-0.01%
2019/07/08	3	62.57	14	62.01	62.00	-11	11,535	-0.10%
2019/07/05	10	63.46	0	0.00	62.50	10	11,722	0.09%
2019/07/04	5	62.62	0	0.00	61.30	5	11,745	0.04%
2019/07/03	0	0.00	13	64.55	63.20	-13	11,991	-0.11%
2019/07/02	14	66.43	11	64.90	64.80	3	12,050	0.02%
2019/07/01	15	65.38	20	65.88	64.80	-5	12,119	-0.04%
2019/06/28	3	62.80	11	62.19	61.80	-8	12,219	-0.07%
2019/06/27	9	62.19	1	62.60	62.00	8	12,399	0.06%
2019/06/26	7	60.77	21	62.13	62.70	-14	12,304	-0.11%
2019/06/25	24	62.40	7	62.06	61.20	17	12,128	0.14%
2019/06/24	6	60.47	7	60.54	61.10	-1	11,920	-0.01%
2019/06/21	8	61.91	14	62.49	61.10	-6	11,847	-0.05%
2019/06/20	63	59.87	60	62.72	63.40	3	11,615	0.03%
2019/06/19	20	58.70	24	59.70	58.50	-4	11,369	-0.04%
2019/06/18	15	59.43	8	58.60	56.70	7	11,234	0.06%
2019/06/17	13	59.29	21	58.88	60.10	-8	11,231	-0.07%
2019/06/14	21	58.39	15	58.09	58.70	6	11,073	0.05%
2019/06/13	5	58.22	8	57.70	58.00	-3	10,957	-0.03%
2019/06/12	18	58.27	24	57.19	59.00	-6	10,794	-0.06%
2019/06/11	86	57.18	109	57.06	57.50	-23	10,554	-0.22%	大賣/
2019/06/10	51	54.00	16	53.23	54.80	35	10,059	0.35%
2019/06/06	14	48.15	46	47.84	49.90	-32	9,846	-0.32%
2019/06/05	67	49.13	22	48.30	48.15	45	9,730	0.46%
2019/06/04	0	0.00	5	47.46	46.80	-5	9,586	-0.05%
2019/06/03	0	0.00	15	47.32	46.90	-15	9,617	-0.16%
2019/05/31	25	49.23	3	49.05	48.70	22	9,743	0.23%
2019/05/30	1	46.50	1	47.00	47.20	0	9,599	0.00%
2019/05/29	0	0.00	1	46.15	46.30	-1	9,596	-0.01%
2019/05/28	1	46.85	1	45.80	47.50	0	9,627	0.00%
2019/05/27	13	48.72	11	47.15	46.75	2	9,734	0.02%
2019/05/23	0	0.00	2	47.75	47.50	-2	9,729	-0.02%
2019/05/22	2	50.60	0	0.00	49.35	2	9,720	0.02%
2019/05/21	0	0.00	5	48.70	50.70	-5	9,634	-0.05%
2019/05/20	4	47.50	5	49.80	47.90	-1	9,479	-0.01%
2019/05/17	6	52.78	3	50.90	50.50	3	9,331	0.03%
2019/05/16	27	57.27	24	57.33	54.50	3	9,202	0.03%
2019/05/15	10	56.45	5	57.60	57.50	5	9,122	0.05%
2019/05/14	0	0.00	4	53.40	55.50	-4	8,926	-0.04%
2019/05/10	3	52.43	1	53.30	54.00	2	8,788	0.02%
2019/05/07	4	57.33	8	58.23	55.00	-4	8,405	-0.05%
2019/05/06	26	62.68	20	60.48	58.60	6	8,198	0.07%
2019/05/03	6	62.90	2	62.00	62.50	4	8,044	0.05%
2019/05/02	1	63.60	6	62.53	63.60	-5	7,822	-0.06%
2019/04/30	5	59.26	5	61.20	62.00	0	7,819	0.00%
2019/04/29	0	0.00	1	58.70	58.70	-1	7,862	-0.01%
2019/04/25	7	59.21	23	61.11	60.00	-16	7,981	-0.20%
2019/04/24	25	60.94	32	61.14	61.00	-7	8,074	-0.09%
2019/04/23	16	58.55	5	59.90	58.50	11	8,183	0.13%
2019/04/22	11	62.12	0	0.00	60.80	11	8,490	0.13%
2019/04/19	5	61.00	4	61.75	60.70	1	8,704	0.01%
2019/04/18	2	63.50	2	65.25	63.80	0	9,006	0.00%
2019/04/17	11	62.40	15	61.83	66.90	-4	9,317	-0.04%
2019/04/16	18	61.45	21	61.10	62.00	-3	9,335	-0.03%
2019/04/15	0	0.00	5	55.70	58.60	-5	8,995	-0.06%
2019/04/12	78	51.36	69	52.09	53.30	9	8,983	0.10%
2019/04/11	21	51.40	45	50.28	49.40	-24	8,634	-0.28%
2019/04/10	31	48.02	0	0.00	48.35	31	8,412	0.37%
2019/04/09	19	48.28	75	48.40	49.60	-56	8,328	-0.67%
2019/04/08	73	46.88	16	46.97	48.15	57	8,086	0.70%
2019/04/03	16	44.23	46	43.79	43.80	-30	8,052	-0.37%
2019/04/02	60	43.16	149	41.45	43.55	-89	8,075	-1.10%	大賣/
2019/04/01	120	39.21	30	38.77	39.70	90	8,016	1.12%	大買/
2019/03/29	2	36.30	0	0.00	36.10	2	7,944	0.03%
2019/03/28	5	37.35	5	37.80	36.30	0	8,027	0.00%
2019/03/27	0	0.00	19	36.42	37.05	-19	8,119	-0.23%
2019/03/26	36	36.08	15	36.20	36.20	21	8,275	0.25%
2019/03/22	68	38.12	92	38.19	36.55	-24	8,669	-0.28%
2019/03/21	11	36.72	16	36.48	36.95	-5	8,582	-0.06%
2019/03/20	40	35.38	34	35.86	35.55	6	8,619	0.07%
2019/03/19	12	35.24	6	34.80	34.30	6	8,513	0.07%
2019/03/18	1	33.80	0	0.00	34.20	1	8,445	0.01%
2019/03/14	0	0.00	1	33.45	33.45	-1	8,413	-0.01%
2019/03/12	2	34.15	0	0.00	33.80	2	8,435	0.02%
2019/03/11	0	0.00	1	33.95	34.10	-1	8,427	-0.01%
2019/03/08	0	0.00	5	34.00	33.95	-5	8,430	-0.06%
2019/03/06	17	35.63	15	36.17	35.00	2	8,268	0.02%
2019/03/05	5	34.70	5	35.40	34.90	0	8,060	0.00%
2019/03/04	7	35.39	0	0.00	35.00	7	8,032	0.09%
2019/02/27	20	35.74	15	35.95	35.50	5	7,976	0.06%
2019/02/26	25	37.80	59	38.37	36.00	-34	7,885	-0.43%
2019/02/25	96	36.15	52	36.01	37.50	44	7,609	0.58%
2019/02/21	8	34.46	5	34.37	34.15	3	7,289	0.04%
2019/02/14	7	34.63	7	34.71	33.80	0	7,026	0.00%
2019/02/11	1	34.25	11	35.12	35.10	-10	6,773	-0.15%
2019/01/30	2	33.40	2	33.55	33.30	0	6,671	0.00%
2019/01/28	21	36.25	22	35.29	34.80	-1	6,478	-0.02%
2019/01/25	2	35.70	12	35.55	35.20	-10	6,386	-0.16%
2019/01/24	1	35.00	0	0.00	34.80	1	6,306	0.02%
2019/01/23	0	0.00	1	34.70	35.00	-1	6,257	-0.02%
2019/01/22	2	35.60	5	35.14	34.70	-3	6,203	-0.05%
2019/01/16	1	37.45	30	37.38	37.25	-29	5,795	-0.50%
2019/01/15	29	37.80	21	37.41	38.35	8	5,643	0.14%
2019/01/14	55	37.56	39	37.37	37.15	16	5,462	0.29%
2019/01/11	5	36.15	0	0.00	36.10	5	5,073	0.10%
2019/01/10	23	35.57	37	35.23	35.85	-14	4,792	-0.29%
2019/01/09	70	35.52	113	35.19	34.90	-43	4,390	-0.98%	大賣/
2019/01/08	77	33.74	39	33.71	34.95	38	3,940	0.96%
2019/01/07	36	31.51	8	31.55	31.80	28	3,550	0.79%
2019/01/04	6	29.33	7	29.04	29.50	-1	3,422	-0.03%
2019/01/03	54	32.11	43	31.01	30.10	11	3,335	0.33%
2019/01/02	3	31.42	5	31.29	31.70	-2	3,175	-0.06%
2018/12/28	21	31.94	9	31.40	31.40	12	3,122	0.38%
2018/12/27	11	32.36	12	31.25	32.00	-1	3,038	-0.03%
2018/12/26	42	33.17	102	31.80	31.20	-60	2,925	-2.05%	大賣/
2018/12/25	35	33.23	28	33.41	32.10	7	2,824	0.25%
2018/12/24	31	34.82	61	34.74	35.25	-30	2,592	-1.16%
2018/12/22	30	32.31	27	32.65	33.40	3	2,312	0.13%
2018/12/21	11	30.88	4	29.89	31.85	7	2,188	0.32%
2018/12/20	8	30.64	13	30.62	29.85	-5	2,085	-0.24%
2018/12/19	7	31.14	7	30.99	31.85	0	1,952	0.00%
2018/12/18	9	31.01	7	30.97	31.05	2	1,724	0.12%
2018/12/17	15	30.51	26	30.14	29.80	-11	1,532	-0.72%
2018/12/14	16	29.55	8	29.34	29.95	8	1,329	0.60%
2018/12/13	19	28.68	71	28.11	28.90	-52	1,149	-4.52%
2018/12/12	48	25.47	0	0.00	26.30	48	938	5.11%
2018/12/10	10	24.05	0	0.00	23.65	10	868	1.15%
2018/12/04	0	0.00	5	23.35	23.10	-5	799	-0.63%
2018/12/03	5	22.75	0	0.00	23.00	5	773	0.65%
2018/10/25	0	0.00	3	19.65	19.55	-3	739	-0.41%
2018/10/23	0	0.00	7	20.20	20.20	-7	732	-0.96%
2018/10/22	4	20.95	4	21.10	21.05	0	728	0.00%
2018/10/12	9	20.20	9	20.80	20.80	0	710	0.00%
2018/10/11	45	20.62	46	20.31	20.35	-1	704	-0.14%
2018/10/09	0	0.00	5	22.30	22.55	-5	686	-0.73%
2018/10/08	45	22.16	45	22.15	22.15	0	679	0.00%
2018/10/05	40	23.20	33	22.18	22.00	7	665	1.05%
2018/10/03	4	25.45	0	0.00	24.15	4	632	0.63%
2018/09/28	1	23.80	11	23.05	24.35	-10	511	-1.96%
2018/09/27	12	22.44	2	21.45	22.70	10	392	2.55%
2018/09/21	2	22.30	2	21.80	22.20	0	331	0.00%
2018/09/04	2	20.60	2	20.50	20.55	0	181	0.00%
2018/09/03	1	20.00	1	20.20	20.10	0	184	0.00%
2018/08/28	3	19.27	3	19.47	19.55	0	185	0.00%
2018/07/04	0	0.00	5	20.05	20.05	-5	129	-3.85%
2018/06/05	0	0.00	5	21.40	21.50	-5	116	-4.28%
2018/06/04	6	20.93	1	20.90	20.80	5	109	4.57%
2018/05/29	0	0.00	2	21.10	21.05	-2	108	-1.84%
2018/05/28	5	20.57	3	21.27	21.00	2	108	1.84%
2018/04/17	0	0.00	2	22.25	22.15	-2	126	-1.59%
2018/01/30	2	27.75	0	0.00	26.90	2	322	0.62%
2018/01/26	3	28.05	0	0.00	28.05	3	340	0.88%
2018/01/10	0	0.00	1	29.00	28.70	-1	620	-0.16%