泰碩 (3338)-兆豐-桃園券商分點個股進出

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
70.1
漲跌
▲0.9
漲幅
+1.30%
成交量
4,964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－兆豐-桃園券商分點個股進出

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

兆豐-桃園券商分點個股進出
兆豐-桃園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
2024/04/18	3	70.52	2	71.45	70.10	1	4,021	0.03%
2024/04/17	1	66.80	4	69.40	69.20	-3	3,961	-0.08%
2024/04/16	2.1	64.99	0	0.00	64.60	2.1	3,921	0.05%
2024/04/15	10	67.10	0	0.00	67.00	10	3,909	0.26%
2024/04/12	0	69.03	0	0.00	68.80	0	3,905	0.00%
2024/04/11	1	68.01	1	68.20	67.90	0	3,907	0.00%
2024/04/10	4	69.70	2	69.70	68.90	2	4,013	0.05%
2024/04/09	3	69.99	6	69.45	70.50	-3	4,009	-0.07%
2024/04/08	3	65.94	2	66.40	65.80	1	3,965	0.03%
2024/04/03	1	64.71	1	65.20	64.90	0	4,086	0.00%
2024/04/02	0.1	64.50	2	64.90	65.10	-2	4,399	-0.04%
2024/04/01	0	0.00	1	65.40	65.40	-1	4,473	-0.02%
2024/03/29	2.1	64.91	0	0.00	64.70	2.1	4,465	0.05%
2024/03/27	0.1	65.35	10	65.10	65.40	-10	4,455	-0.22%
2024/03/26	5	65.62	0	0.00	65.30	5	4,443	0.11%
2024/03/25	3.1	67.60	0	0.00	67.30	3.1	4,406	0.07%
2024/03/22	2	65.00	0	0.00	65.70	2	4,392	0.05%
2024/03/21	0.1	66.20	0	0.00	66.20	0.1	4,376	0.00%
2024/03/20	0.1	67.70	0	0.00	66.00	0.1	4,370	0.00%
2024/03/19	2	68.02	0	0.00	67.50	2	4,349	0.05%
2024/03/18	3	68.90	1	68.90	68.90	2	4,375	0.05%
2024/03/15	2.1	68.98	2	67.50	67.60	0.1	4,498	0.00%
2024/03/14	3.1	68.28	0	0.00	67.90	3.1	4,481	0.07%
2024/03/13	12.1	71.65	4	69.95	71.00	8.1	4,425	0.18%
2024/03/12	4	71.00	2	71.35	72.40	2	4,272	0.05%
2024/03/11	0.1	69.70	9	68.78	68.70	-8.9	4,134	-0.22%
2024/03/08	25.3	72.13	68	73.89	70.80	-42.7	4,020	-1.06%
2024/03/07	82.3	77.97	130	77.23	76.10	-47.8	3,727	-1.28%	大賣/
2024/03/06	115	72.97	3	72.73	73.20	112	3,062	3.66%	大買/鉅額交易
2024/03/05	0.1	67.70	0	0.00	66.60	0.1	2,854	0.00%
2024/03/04	2	69.20	1	67.60	67.50	1	2,823	0.04%
2024/03/01	1	67.40	4	68.13	68.00	-3	2,698	-0.11%
2024/02/29	4	66.88	0	0.00	66.50	4	2,608	0.15%
2024/02/27	0	0.00	1	65.70	65.70	-1	2,572	-0.04%
2024/02/26	1	64.60	0	0.00	64.50	1	2,555	0.04%
2024/02/23	2	64.55	0	0.00	64.00	2	2,558	0.08%
2024/02/22	2	66.35	0	0.00	66.10	2	2,545	0.08%
2024/02/21	0	0.00	1	66.40	65.20	-1	2,529	-0.04%
2024/02/20	1	65.10	5	65.30	65.50	-4	2,514	-0.16%
2024/02/19	0	0.00	1	68.00	66.10	-1	2,493	-0.04%
2024/02/16	1	67.80	0	0.00	67.30	1	2,461	0.04%
2024/02/05	0	0.00	1	66.20	64.60	-1	2,349	-0.04%
2024/02/02	14	67.11	18	66.44	66.50	-4	2,301	-0.17%
2024/01/31	4	63.35	3	63.10	63.70	1	2,134	0.05%
2024/01/30	14	64.96	14	64.16	64.00	0	2,143	0.00%
2024/01/29	1	63.00	1	63.10	63.10	0	2,064	0.00%
2024/01/25	1	62.00	5	62.20	61.80	-4	2,134	-0.19%
2024/01/23	2	63.00	1	62.80	63.00	1	2,302	0.04%
2024/01/22	0	0.00	21	63.54	63.60	-21	2,289	-0.92%
2024/01/18	0	0.00	1	61.50	61.50	-1	2,254	-0.04%
2024/01/17	12	62.67	13	60.82	60.80	-1	2,247	-0.04%
2024/01/16	0	62.00	0	0.00	61.60	0	2,236	0.00%
2024/01/15	5	60.80	6	61.75	62.00	-1	2,233	-0.04%
2024/01/12	3	60.70	0	0.00	60.50	3	2,228	0.13%
2024/01/11	10	60.20	11	61.41	61.50	-1	2,221	-0.05%
2024/01/10	2	60.50	1	60.00	60.00	1	2,220	0.05%
2024/01/08	4	62.45	2	61.85	62.00	2	2,202	0.09%
2024/01/05	0	63.22	0	0.00	62.60	0	2,195	0.00%
2024/01/04	5	64.16	1.2	63.47	64.00	3.8	2,177	0.17%
2024/01/03	2	65.92	4	66.35	65.90	-2	2,083	-0.09%
2024/01/02	1	65.90	1	67.00	67.30	0	2,062	0.00%
2023/12/29	3	68.00	12	67.13	67.20	-9	1,996	-0.45%
2023/12/28	12.2	66.66	20	67.02	67.10	-7.8	1,884	-0.41%
2023/12/27	1	64.20	33	64.42	64.50	-32	1,600	-2.00%
2023/12/25	1	60.10	0	0.00	60.10	1	1,589	0.06%
2023/12/22	0	0.00	1	60.80	60.80	-1	1,621	-0.06%
2023/12/21	0	0.00	1	58.50	59.20	-1	1,723	-0.06%
2023/12/18	1	59.50	0	0.00	59.50	1	1,920	0.05%
2023/12/15	0	0.00	1	61.60	61.30	-1	2,052	-0.05%
2023/12/14	3	62.60	2	62.80	62.50	1	2,065	0.05%
2023/12/13	6	61.93	5	63.40	62.00	1	2,071	0.05%
2023/12/12	14	62.71	4	61.90	61.60	10	2,069	0.48%
2023/12/08	0	0.00	1	60.80	60.80	-1	2,009	-0.05%
2023/12/07	0	0.00	1	61.20	61.20	-1	2,022	-0.05%
2023/12/06	1	60.90	0	0.00	60.10	1	2,064	0.05%
2023/12/05	1	61.10	0	0.00	60.90	1	2,169	0.05%
2023/12/04	0	0.00	3	61.63	61.50	-3	2,315	-0.13%
2023/12/01	8	62.34	6	61.65	61.30	2	2,334	0.09%
2023/11/28	0	0.00	1	60.40	60.30	-1	2,507	-0.04%
2023/11/27	0	0.00	1	58.00	58.30	-1	2,540	-0.04%
2023/11/24	1	58.90	2	58.80	58.60	-1	2,601	-0.04%
2023/11/22	0	0.00	3	61.00	60.80	-3	2,615	-0.11%
2023/11/21	3	60.77	0	0.00	60.60	3	2,621	0.11%
2023/11/20	0	0.00	1	60.30	60.70	-1	2,662	-0.04%
2023/11/16	0	0.00	2	59.70	59.70	-2	2,806	-0.07%
2023/11/15	1	59.60	0	0.00	59.60	1	2,855	0.04%
2023/11/13	0	0.00	1	59.60	60.00	-1	3,040	-0.03%
2023/11/09	0	0.00	1	60.40	60.40	-1	3,096	-0.03%
2023/11/08	4	59.80	0	0.00	59.50	4	3,099	0.13%
2023/11/07	3	59.57	3	59.47	59.50	0	3,136	0.00%
2023/11/06	0	0.00	1	58.70	58.70	-1	3,149	-0.03%
2023/11/03	1	58.30	0	0.00	58.00	1	3,171	0.03%
2023/11/02	0	0.00	4	59.05	59.40	-4	3,210	-0.12%
2023/11/01	4	59.23	7	56.91	56.50	-3	3,215	-0.09%
2023/10/31	0	0.00	3	59.90	59.90	-3	3,145	-0.10%
2023/10/26	3	54.10	0	0.00	54.00	3	3,373	0.09%
2023/10/25	0	0.00	8	55.20	55.10	-8	3,484	-0.23%
2023/10/24	4	54.65	0	0.00	54.70	4	3,748	0.11%
2023/10/18	5	54.12	0	0.00	54.10	5	5,734	0.09%
2023/10/16	1	55.90	0	0.00	55.80	1	5,979	0.02%
2023/10/13	1	57.50	0	0.00	57.40	1	6,269	0.02%
2023/10/12	2	58.00	10	58.02	58.00	-8	6,550	-0.12%
2023/10/11	15	58.21	33	57.81	56.80	-18	6,643	-0.27%
2023/10/06	1	60.30	65	59.66	59.50	-64	6,668	-0.96%
2023/10/05	0	0.00	10	60.60	60.20	-10	6,658	-0.15%
2023/10/04	53	60.00	1	60.80	60.40	52	6,663	0.78%
2023/10/03	5	62.34	0	0.00	62.00	5	6,624	0.08%
2023/10/02	2	63.55	3	63.80	63.90	-1	6,588	-0.02%
2023/09/26	8	64.43	0	0.00	61.70	8	6,537	0.12%
2023/09/25	2	63.40	0	0.00	63.10	2	6,438	0.03%
2023/09/22	0	0.00	1	64.80	64.60	-1	6,412	-0.02%
2023/09/21	10	64.14	22	63.61	64.00	-12	6,325	-0.19%
2023/09/20	18	63.04	6	64.35	61.90	12	6,229	0.19%
2023/09/19	5	61.58	1	61.70	61.20	4	6,088	0.07%
2023/09/18	14	62.86	4	63.50	62.90	10	6,075	0.16%
2023/09/15	2	63.65	2	63.95	64.00	0	6,063	0.00%
2023/09/14	3	64.00	5	63.94	64.50	-2	6,016	-0.03%
2023/09/13	4	59.60	0	0.00	60.90	4	5,931	0.07%
2023/09/12	2	60.35	0	0.00	60.10	2	5,912	0.03%
2023/09/11	11	61.57	1	60.80	60.80	10	5,902	0.17%
2023/09/08	16	63.48	7	63.71	63.60	9	5,850	0.15%
2023/09/07	6	62.77	6	62.68	63.70	0	5,731	0.00%
2023/09/06	1	60.60	0	0.00	61.00	1	5,589	0.02%
2023/09/05	1	59.80	1	61.20	61.20	0	5,589	0.00%
2023/09/04	2	57.80	11	60.67	61.70	-9	5,585	-0.16%
2023/09/01	1	58.40	1	58.30	57.90	0	5,481	0.00%
2023/08/31	1	58.80	1	59.50	58.90	0	5,493	0.00%
2023/08/30	1	59.10	6	59.03	59.20	-5	5,485	-0.09%
2023/08/29	1	56.00	0	0.00	56.00	1	5,441	0.02%
2023/08/28	4	56.20	1	56.40	56.40	3	5,445	0.06%
2023/08/25	11	57.75	4	57.80	57.40	7	5,449	0.13%
2023/08/24	9	59.93	5	59.98	59.10	4	5,458	0.07%
2023/08/23	6	58.60	0	0.00	58.50	6	5,453	0.11%
2023/08/22	12	59.53	2	59.20	58.70	10	5,453	0.18%
2023/08/21	3	59.80	3	60.23	60.10	0	5,375	0.00%
2023/08/18	4	59.55	2	60.70	58.50	2	5,322	0.04%
2023/08/17	6	59.22	3	60.87	61.50	3	5,252	0.06%
2023/08/16	11	56.93	11	57.77	57.70	0	5,115	0.00%
2023/08/14	9	56.22	3	56.40	55.70	6	5,051	0.12%
2023/08/11	5	58.22	4	59.63	57.70	1	5,027	0.02%
2023/08/10	3	57.73	7	57.19	57.10	-4	4,973	-0.08%
2023/08/09	8	60.54	2	60.30	60.30	6	4,930	0.12%
2023/08/08	15	61.53	2	62.00	62.10	13	4,893	0.27%
2023/08/07	6	63.22	0	0.00	63.80	6	4,845	0.12%
2023/08/04	4	61.35	2	61.85	62.80	2	4,785	0.04%
2023/08/02	7	62.59	4	64.48	61.80	3	4,774	0.06%
2023/08/01	1	66.40	2	67.50	66.30	-1	4,756	-0.02%
2023/07/31	12	69.71	2	68.30	68.10	10	4,908	0.20%
2023/07/28	1	70.10	13	70.82	70.70	-12	4,807	-0.25%
2023/07/27	9	73.79	3	73.97	71.60	6	4,702	0.13%
2023/07/26	9	72.67	7	72.49	71.10	2	4,455	0.04%
2023/07/25	12.2	75.89	12	76.63	74.20	0.2	4,307	0.01%
2023/07/24	27	75.36	18	75.22	76.10	9	3,872	0.23%
2023/07/21	17	66.60	25	68.66	70.90	-8	3,203	-0.25%
2023/07/19	1	59.50	1	58.60	58.70	0	2,430	0.00%
2023/07/18	6	59.32	3	58.27	60.00	3	2,310	0.13%
2023/07/17	2	60.10	0	0.00	57.90	2	2,023	0.10%
2023/07/14	0	0.00	4	53.83	55.10	-4	1,750	-0.23%
2023/07/13	2	50.50	3	50.90	50.10	-1	1,678	-0.06%
2023/07/12	1	49.20	0	0.00	49.30	1	1,684	0.06%
2023/07/11	0	0.00	1	49.50	49.35	-1	1,690	-0.06%
2023/07/07	1	48.00	0	0.00	48.30	1	1,731	0.06%
2023/07/05	2	48.98	0	0.00	49.00	2	1,759	0.11%
2023/07/04	13	50.10	2	50.30	50.10	11	1,771	0.62%
2023/06/26	1	48.70	0	0.00	48.30	1	2,119	0.05%
2023/06/21	0	0.00	1	49.75	49.70	-1	2,131	-0.05%
2023/06/16	1	48.05	0	0.00	48.15	1	2,301	0.04%
2023/06/15	0	0.00	3	48.85	48.70	-3	2,294	-0.13%
2023/06/14	1	49.10	0	0.00	49.10	1	2,283	0.04%
2023/06/13	1	49.85	0	0.00	49.85	1	2,275	0.04%
2023/06/12	1	49.80	0	0.00	49.95	1	2,265	0.04%
2023/06/09	0	0.00	2	50.50	51.10	-2	2,250	-0.09%
2023/06/08	1	48.20	0	0.00	48.60	1	2,214	0.05%
2023/06/07	0	0.00	1	52.00	51.90	-1	2,156	-0.05%
2023/06/06	0	0.00	2	50.30	50.10	-2	2,107	-0.09%
2023/06/05	1	50.50	2	51.45	51.40	-1	2,079	-0.05%
2023/06/02	2	50.75	1	50.30	50.30	1	2,042	0.05%
2023/06/01	1	48.90	0	0.00	50.00	1	2,021	0.05%
2023/05/31	1	49.70	4	49.89	50.00	-3	2,009	-0.15%
2023/05/30	2	49.78	1	49.80	49.85	1	1,993	0.05%
2023/05/29	2	49.63	13	49.73	49.45	-11	1,965	-0.56%
2023/05/25	0	0.00	1	48.00	47.90	-1	1,888	-0.05%
2023/05/23	1	46.40	0	0.00	46.35	1	1,825	0.05%
2023/05/18	2	45.90	0	0.00	45.75	2	1,824	0.11%
2023/05/11	1	44.00	0	0.00	44.05	1	1,799	0.06%
2023/05/10	1	45.40	0	0.00	45.25	1	1,789	0.06%
2023/05/09	12	48.20	16	48.98	46.55	-4	1,771	-0.23%
2023/05/08	12	48.50	0	0.00	48.20	12	1,709	0.70%
2023/05/05	25	50.83	32	50.53	49.25	-7	1,625	-0.43%
2023/05/04	4	48.05	0	0.00	47.80	4	1,422	0.28%
2023/04/28	4	47.08	1	47.80	47.80	3	1,366	0.22%
2023/04/21	13	43.91	20	44.22	43.50	-7	1,264	-0.55%
2023/04/20	1	46.00	0	0.00	46.35	1	1,219	0.08%
2023/04/19	0	0.00	5	46.82	46.70	-5	1,206	-0.41%
2023/04/18	1	47.80	0	0.00	47.70	1	1,186	0.08%
2023/04/17	18	48.03	7	48.17	48.30	11	1,152	0.95%
2023/04/13	1	46.50	5	47.80	47.40	-4	1,063	-0.38%
2023/04/12	2	47.50	1	47.75	47.60	1	1,029	0.10%
2023/04/11	5	47.10	0	0.00	47.05	5	995	0.50%
2023/04/07	4	46.93	0	0.00	46.10	4	950	0.42%
2023/04/06	2	47.20	5	47.54	47.30	-3	921	-0.33%
2023/03/30	3	47.83	4	48.51	47.00	-1	875	-0.11%
2023/03/29	3	48.82	0	0.00	47.30	3	815	0.37%
2023/03/27	1	43.60	17	45.89	46.85	-16	549	-2.91%
2023/03/24	5	42.40	0	0.00	42.60	5	461	1.08%
2023/03/23	10	43.63	0	0.00	43.60	10	431	2.32%
2023/03/22	0	0.00	1	41.40	41.40	-1	291	-0.34%
2023/03/21	0	0.00	1	37.55	37.65	-1	235	-0.42%
2023/03/17	0	36.90	0	0.00	36.25	0	234	0.00%
2023/03/10	2	37.25	0	0.00	36.90	2	232	0.86%
2023/03/09	1	38.00	1	38.15	37.95	0	228	0.00%
2023/03/06	1	37.75	0	0.00	37.75	1	218	0.46%
2023/03/02	0	0.00	1	38.00	37.25	-1	209	-0.48%
2023/02/21	1	36.15	0	0.00	36.30	1	185	0.54%
2023/02/17	0	0.00	1	35.90	35.90	-1	175	-0.57%
2023/02/15	0	34.15	1	34.95	35.00	-1	167	-0.60%
2023/02/07	0	0.00	1	34.50	34.50	-1	152	-0.66%
2022/12/09	1	33.85	0	0.00	33.70	1	187	0.53%
2022/11/29	0	0.00	3	34.20	34.60	-3	179	-1.67%
2022/11/18	3	33.95	0	0.00	33.90	3	176	1.70%
2022/11/16	1	33.55	0	0.00	33.50	1	174	0.57%
2022/11/08	0.2	33.00	0	0.00	33.00	0.2	189	0.09%
2022/10/27	0	0.00	1	31.00	30.95	-1	199	-0.50%
2022/10/06	1	33.70	0	0.00	33.70	1	218	0.46%
2022/10/05	1	34.45	0	0.00	33.80	1	221	0.45%
2022/09/21	1	36.90	0	0.00	36.40	1	284	0.35%
2022/09/02	0	0.00	1	40.50	40.20	-1	309	-0.32%
2022/08/19	0	0.00	1	43.20	43.50	-1	315	-0.32%
2022/08/05	0	0.00	1	42.50	42.30	-1	310	-0.32%
2022/07/12	2	36.80	0	0.00	36.80	2	339	0.59%
2022/07/05	2	35.35	0	0.00	35.65	2	354	0.56%
2022/07/04	0	0.00	2	34.55	36.45	-2	338	-0.59%
2022/07/01	0	0.00	1	33.15	33.15	-1	330	-0.30%
2022/06/29	0	0.00	1	38.15	38.15	-1	333	-0.30%
2022/06/24	0	0.00	1	37.95	37.95	-1	369	-0.27%
2022/06/23	0	0.00	1	37.00	37.00	-1	373	-0.27%
2022/06/22	0	0.00	1	37.25	37.20	-1	377	-0.27%
2022/06/20	1	39.30	1	40.25	38.35	0	383	0.00%
2022/06/16	1	43.20	1	44.90	42.20	0	383	0.00%
2022/06/14	1	43.20	0	0.00	43.45	1	394	0.25%
2022/06/08	1	44.70	0	0.00	44.55	1	416	0.24%
2022/06/07	1	44.50	0	0.00	44.50	1	425	0.24%
2022/06/01	0	0.00	1	45.10	45.00	-1	493	-0.20%
2022/05/31	1	43.80	0	0.00	44.40	1	518	0.19%
2022/05/27	1	42.85	5	43.10	42.85	-4	567	-0.70%
2022/05/25	0	0.00	7	43.22	43.40	-7	590	-1.19%
2022/05/24	1	42.20	0	0.00	42.20	1	620	0.16%
2022/05/17	0	0.00	2	43.05	43.30	-2	831	-0.24%
2022/05/16	1	42.95	0	0.00	41.75	1	848	0.12%
2022/04/26	0	0.00	3	44.40	44.35	-3	2,221	-0.14%
2022/04/18	1	45.85	1	45.85	45.85	0	2,305	0.00%
2022/04/15	1	47.75	0	0.00	47.15	1	2,321	0.04%
2022/04/12	1	49.90	0	0.00	49.80	1	2,358	0.04%
2022/04/11	0	0.00	10	51.20	51.10	-10	2,371	-0.42%
2022/04/07	4	52.80	0	0.00	52.10	4	2,394	0.17%
2022/04/06	3	53.70	0	0.00	54.30	3	2,414	0.12%
2022/04/01	2	53.50	2	54.05	54.20	0	2,419	0.00%
2022/03/31	0	0.00	2	54.10	53.90	-2	2,422	-0.08%
2022/03/28	0	52.00	0	0.00	51.80	0	2,507	0.00%
2022/03/25	5	51.98	0	0.00	51.80	5	2,511	0.20%
2022/03/23	1	52.50	0	0.00	53.00	1	2,525	0.04%
2022/03/22	6	52.28	0	0.00	52.30	6	2,526	0.24%
2022/03/21	1	52.60	0	0.00	52.60	1	2,535	0.04%
2022/03/18	0	0.00	1	52.90	53.20	-1	2,559	-0.04%
2022/03/17	6	53.20	0	0.00	53.20	6	2,578	0.23%
2022/03/16	1	51.20	0	0.00	51.90	1	2,588	0.04%
2022/03/15	0	0.00	7	51.41	51.50	-7	2,616	-0.27%
2022/03/09	1	53.40	5	52.06	53.10	-4	3,213	-0.12%
2022/03/08	2	51.80	3	52.20	51.80	-1	3,392	-0.03%
2022/03/04	0	0.00	4	56.53	55.40	-4	3,446	-0.12%
2022/03/03	0	0.00	1	56.40	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	2	54.15	1	54.10	54.10	1	3,593	0.03%
2022/02/25	2	53.20	0	0.00	53.60	2	3,898	0.05%
2022/02/24	1	52.30	0	0.00	52.60	1	4,031	0.02%
2022/02/23	0	0.00	1	55.60	55.80	-1	4,017	-0.02%
2022/02/21	5	58.10	4	56.50	56.60	1	3,997	0.03%
2022/02/18	11	57.30	9	57.80	58.00	2	3,982	0.05%
2022/02/17	8	58.16	8	58.86	57.90	0	3,961	0.00%
2022/02/16	1	55.50	1	55.50	55.40	0	3,851	0.00%
2022/02/15	0	0.00	3	55.30	55.20	-3	3,873	-0.08%
2022/02/14	5	55.90	2	56.10	55.50	3	3,910	0.08%
2022/02/11	2	59.45	1	60.00	59.00	1	3,864	0.03%
2022/02/10	4	60.08	0	0.00	60.30	4	3,806	0.11%
2022/02/09	2	60.10	1	61.70	61.20	1	3,670	0.03%
2022/02/08	6	60.22	4	60.45	60.60	2	3,523	0.06%
2022/02/07	0	0.00	3	57.23	58.60	-3	3,143	-0.10%
2022/01/26	1	51.70	1	52.90	53.30	0	3,006	0.00%
2022/01/25	0.1	52.20	0	0.00	52.00	0.1	2,990	0.00%
2022/01/24	0	0.00	3	52.30	53.70	-3	2,971	-0.10%
2022/01/21	3	54.60	11	54.51	52.60	-8	2,933	-0.27%
2022/01/20	11	57.94	0	0.00	57.30	11	2,859	0.38%
2022/01/19	4	57.68	2	58.20	58.10	2	2,699	0.07%
2022/01/18	0	0.00	3	55.20	55.30	-3	2,547	-0.12%
2022/01/17	1	51.60	1	52.50	52.50	0	2,489	0.00%
2022/01/13	0	0.00	1	52.00	53.00	-1	2,473	-0.04%
2022/01/11	1	52.30	0	0.00	52.30	1	2,455	0.04%
2022/01/10	1	54.00	2	54.95	54.00	-1	2,441	-0.04%
2022/01/07	1	53.00	0	0.00	53.00	1	2,415	0.04%
2022/01/04	1	55.00	1	56.20	56.50	0	2,360	0.00%
2022/01/03	0	0.00	2	56.05	55.40	-2	2,334	-0.09%
2021/12/30	2	54.55	0	0.00	54.90	2	2,313	0.09%
2021/12/29	0	0.00	1	54.90	54.80	-1	2,304	-0.04%
2021/12/28	1	53.00	0	0.00	52.90	1	2,279	0.04%
2021/12/27	1	53.70	0	0.00	53.70	1	2,275	0.04%
2021/12/23	0	0.00	2	55.80	55.50	-2	2,210	-0.09%
2021/12/14	1	53.00	0	0.00	52.70	1	2,094	0.05%
2021/12/13	0	0.00	1	55.80	55.80	-1	2,064	-0.05%
2021/12/09	1	54.00	0	0.00	54.30	1	2,018	0.05%
2021/12/08	1	54.90	2	55.10	54.90	-1	1,982	-0.05%
2021/12/07	2	55.05	22	53.59	54.00	-20	1,929	-1.04%
2021/12/06	0	0.00	2	60.20	58.20	-2	1,817	-0.11%
2021/12/03	50	59.55	45	60.48	59.60	5	1,681	0.30%
2021/12/02	2	58.40	4	61.48	62.20	-2	1,365	-0.15%
2021/11/30	1	55.80	5	56.70	55.30	-4	1,135	-0.35%
2021/11/29	1	53.70	4	52.85	54.00	-3	1,067	-0.28%
2021/11/26	3	55.53	0	0.00	55.00	3	1,013	0.30%
2021/11/25	3	57.20	3	57.30	57.60	0	944	0.00%
2021/11/24	60	58.94	41	58.71	57.80	19	841	2.26%
2021/11/23	2	55.15	6	55.80	56.10	-4	527	-0.76%
2021/11/11	1	45.90	1	46.60	46.60	0	285	0.00%
2021/10/28	0	0.00	1	41.50	41.00	-1	233	-0.43%
2021/10/01	1	39.50	0	0.00	39.15	1	354	0.28%
2021/09/16	0	0.00	1	40.60	40.60	-1	383	-0.26%
2021/09/10	0	0.00	1	41.40	41.45	-1	533	-0.19%
2021/09/09	0	0.00	1	41.00	40.85	-1	587	-0.17%
2021/09/01	0	0.00	1	44.80	44.80	-1	589	-0.17%
2021/08/25	0	0.00	1	43.60	43.90	-1	623	-0.16%
2021/08/20	0	0.00	1	41.80	41.80	-1	646	-0.15%
2021/08/19	1	42.30	0	0.00	41.60	1	647	0.15%
2021/08/17	1	42.85	0	0.00	42.00	1	652	0.15%
2021/08/13	1	45.30	0	0.00	45.20	1	652	0.15%
2021/08/11	0	0.00	2	45.40	45.40	-2	659	-0.30%
2021/08/10	1	47.65	1	48.10	47.35	0	672	0.00%
2021/07/30	1	51.00	0	0.00	50.30	1	773	0.13%
2021/07/29	1	50.90	0	0.00	51.30	1	769	0.13%
2021/07/26	0	0.00	1	54.20	54.20	-1	781	-0.13%
2021/07/16	1	54.30	3	55.00	54.30	-2	811	-0.25%
2021/07/13	3	53.67	1	54.60	52.60	2	810	0.25%
2021/07/12	1	52.50	0	0.00	52.50	1	813	0.12%
2021/07/08	3	54.30	2	54.35	54.00	1	944	0.11%
2021/07/06	1	51.50	0	0.00	51.50	1	955	0.10%
2021/07/05	0	0.00	1	51.50	52.10	-1	962	-0.10%
2021/07/02	1	50.80	0	0.00	50.80	1	972	0.10%
2021/06/29	2	52.05	0	0.00	51.60	2	1,028	0.19%
2021/06/24	1	53.70	0	0.00	53.00	1	1,142	0.09%
2021/06/23	1	53.00	0	0.00	53.60	1	1,137	0.09%
2021/06/22	2	55.45	0	0.00	53.80	2	1,130	0.18%
2021/06/21	1	56.10	1	55.80	55.00	0	1,095	0.00%
2021/06/18	1	53.20	2	54.45	54.70	-1	1,008	-0.10%
2021/06/02	1	49.00	0	0.00	49.60	1	1,026	0.10%
2021/05/31	0	0.00	2	49.00	48.70	-2	1,005	-0.20%
2021/05/26	1	46.35	1	47.00	46.25	0	1,004	0.00%
2021/05/19	3	44.68	3	44.80	44.80	0	1,012	0.00%
2021/05/18	1	45.00	0	0.00	45.00	1	1,019	0.10%
2021/05/17	0	0.00	22	42.88	40.95	-22	1,010	-2.18%
2021/05/13	0	0.00	1	44.30	44.30	-1	996	-0.10%
2021/05/12	8	45.71	5	46.48	45.00	3	979	0.31%
2021/05/11	7	52.11	3	49.95	50.00	4	957	0.42%
2021/05/10	3	55.70	3	55.50	55.40	0	937	0.00%
2021/05/05	0	0.00	15	56.30	56.10	-15	931	-1.61%
2021/05/04	1	57.60	1	56.10	56.00	0	930	0.00%
2021/05/03	1	59.10	0	0.00	58.50	1	922	0.11%
2021/04/26	1	62.60	0	0.00	62.10	1	938	0.11%
2021/04/22	11	62.75	1	64.20	62.10	10	957	1.04%
2021/04/19	1	65.70	0	0.00	65.20	1	1,025	0.10%
2021/04/16	5	65.58	0	0.00	65.40	5	1,025	0.49%
2021/04/15	0	0.00	11	66.60	66.30	-11	1,053	-1.04%
2021/04/14	11	65.85	1	66.00	67.50	10	1,027	0.97%
2021/04/13	1	63.80	3	65.13	65.70	-2	949	-0.21%
2021/04/09	0	0.00	1	64.90	64.00	-1	961	-0.10%
2021/04/08	1	65.20	1	65.40	64.60	0	967	0.00%
2021/04/07	2	63.85	0	0.00	64.50	2	960	0.21%
2021/04/01	2	65.25	0	0.00	65.60	2	940	0.21%
2021/03/31	15	65.90	1	66.00	66.00	14	907	1.54%
2021/03/08	0	0.00	1	60.40	60.00	-1	868	-0.12%
2021/03/05	1	59.60	1	60.20	59.60	0	906	0.00%
2021/03/03	2	59.00	1	59.80	59.50	1	1,038	0.10%
2021/03/02	1	58.90	0	0.00	58.90	1	1,048	0.10%
2021/02/19	0	0.00	2	60.20	60.30	-2	1,432	-0.14%
2021/02/18	0	0.00	1	59.50	59.60	-1	1,453	-0.07%
2021/02/17	0	0.00	1	57.80	57.50	-1	1,475	-0.07%
2021/02/04	0	0.00	1	56.40	56.40	-1	1,734	-0.06%
2021/02/01	0	0.00	2	55.40	55.40	-2	1,826	-0.11%
2021/01/29	1	57.30	0	0.00	56.40	1	1,859	0.05%
2021/01/28	1	57.80	0	0.00	57.90	1	1,865	0.05%
2021/01/21	2	58.55	0	0.00	58.10	2	1,944	0.10%
2021/01/20	2	59.95	0	0.00	59.50	2	1,947	0.10%
2021/01/18	1	62.30	0	0.00	62.80	1	1,943	0.05%
2021/01/15	1	64.30	0	0.00	64.50	1	1,937	0.05%
2021/01/14	3	66.57	3	66.20	66.20	0	1,922	0.00%
2021/01/13	0	0.00	1	65.90	65.90	-1	1,888	-0.05%
2021/01/12	1	66.00	2	65.75	65.10	-1	1,871	-0.05%
2021/01/11	2	65.75	0	0.00	65.50	2	1,826	0.11%
2021/01/08	2	65.55	3	66.17	65.90	-1	1,830	-0.05%
2021/01/06	1	64.70	0	0.00	64.30	1	1,808	0.06%
2021/01/05	0	0.00	3	65.37	65.60	-3	1,790	-0.17%
2020/12/31	2	62.55	0	0.00	62.30	2	1,770	0.11%
2020/12/28	0	0.00	1	64.50	64.10	-1	1,877	-0.05%
2020/12/25	1	65.20	0	0.00	64.70	1	1,888	0.05%
2020/12/22	0	0.00	1	64.00	64.00	-1	1,983	-0.05%
2020/12/17	0	0.00	3	64.80	64.60	-3	1,989	-0.15%
2020/12/11	1	64.00	0	0.00	64.20	1	1,996	0.05%
2020/12/10	5	65.00	1	65.70	65.70	4	1,999	0.20%
2020/12/09	1	66.90	8	66.94	66.70	-7	2,011	-0.35%
2020/12/08	0	0.00	2	66.70	66.50	-2	2,009	-0.10%
2020/12/07	2	66.05	4	65.50	65.60	-2	2,012	-0.10%
2020/12/04	6	67.42	7	66.73	66.80	-1	2,002	-0.05%
2020/12/02	2	68.00	0	0.00	68.10	2	2,007	0.10%
2020/12/01	1	68.20	31	68.21	68.30	-30	2,002	-1.50%
2020/11/30	3	69.00	2	68.80	69.40	1	1,983	0.05%
2020/11/27	30	68.00	3	67.10	68.40	27	1,910	1.41%
2020/11/25	17	65.69	15	64.90	65.00	2	1,858	0.11%
2020/11/24	11	67.05	17	66.40	66.40	-6	1,834	-0.33%
2020/11/23	1	67.90	1	68.10	67.90	0	1,810	0.00%
2020/11/20	4	68.23	3	68.50	68.40	1	1,830	0.05%
2020/11/19	3	68.10	4	68.60	69.10	-1	1,814	-0.06%
2020/11/18	10	69.64	13	68.92	68.50	-3	1,780	-0.17%
2020/11/17	7	64.17	3	64.60	64.40	4	1,626	0.25%
2020/11/16	7	64.63	3	65.53	64.90	4	1,688	0.24%
2020/11/13	1	64.90	1	63.90	64.50	0	1,692	0.00%
2020/11/12	24	66.43	38	66.17	65.70	-14	1,655	-0.85%
2020/11/11	0	0.00	3	62.30	62.30	-3	1,453	-0.21%
2020/11/10	2	62.10	2	62.85	62.20	0	1,449	0.00%
2020/11/09	3	61.80	0	0.00	61.80	3	1,435	0.21%
2020/11/06	1	59.60	2	60.10	59.60	-1	1,420	-0.07%
2020/11/05	1	58.30	2	58.85	58.10	-1	1,415	-0.07%
2020/11/03	1	56.00	2	57.80	57.80	-1	1,473	-0.07%
2020/10/29	0	0.00	2	56.70	56.70	-2	1,469	-0.14%
2020/10/28	2	58.25	0	0.00	57.60	2	1,532	0.13%
2020/10/26	1	60.10	0	0.00	60.00	1	1,559	0.06%
2020/10/23	0	0.00	1	61.30	61.00	-1	1,586	-0.06%
2020/10/22	1	60.50	0	0.00	60.60	1	1,630	0.06%
2020/10/19	0	0.00	1	62.00	62.10	-1	1,730	-0.06%
2020/10/16	1	60.60	0	0.00	60.70	1	1,757	0.06%
2020/10/15	1	62.20	0	0.00	62.30	1	1,791	0.06%
2020/10/14	0	0.00	1	63.50	63.40	-1	1,834	-0.05%
2020/10/13	2	62.55	0	0.00	62.50	2	1,895	0.11%
2020/10/08	1	64.30	2	65.70	64.20	-1	2,100	-0.05%
2020/10/06	1	64.70	3	65.90	65.40	-2	2,178	-0.09%
2020/10/05	2	65.50	3	64.70	65.70	-1	2,251	-0.04%
2020/09/30	0	0.00	1	61.00	61.10	-1	2,300	-0.04%
2020/09/28	1	59.80	1	61.00	59.80	0	2,769	0.00%
2020/09/25	1	56.20	3	58.80	56.20	-2	2,815	-0.07%
2020/09/22	0	0.00	2	63.00	63.00	-2	2,912	-0.07%
2020/09/18	2	65.30	0	0.00	64.70	2	2,996	0.07%
2020/09/17	3	64.90	0	0.00	65.00	3	3,012	0.10%
2020/09/16	0	0.00	2	64.30	64.40	-2	3,024	-0.07%
2020/09/15	2	64.10	0	0.00	64.00	2	3,053	0.07%
2020/09/11	0	0.00	2	62.60	62.40	-2	3,089	-0.06%
2020/09/09	0	0.00	3	63.20	64.00	-3	3,139	-0.10%
2020/09/08	1	62.60	0	0.00	63.00	1	3,159	0.03%
2020/09/07	5	64.52	2	63.80	63.80	3	3,194	0.09%
2020/09/04	0	0.00	1	66.20	66.10	-1	3,218	-0.03%
2020/09/01	0	0.00	1	67.20	66.90	-1	3,325	-0.03%
2020/08/31	0	0.00	1	67.70	66.80	-1	3,403	-0.03%
2020/08/27	1	67.60	2	68.20	67.20	-1	3,487	-0.03%
2020/08/26	8	68.84	8	69.29	69.00	0	3,658	0.00%
2020/08/25	1	66.60	2	67.70	66.80	-1	3,637	-0.03%
2020/08/24	1	68.70	1	67.40	67.20	0	3,693	0.00%
2020/08/21	0	0.00	7	66.34	67.30	-7	3,710	-0.19%
2020/08/20	28	66.19	7	65.40	65.40	21	3,746	0.56%
2020/08/19	0	0.00	5	74.70	72.60	-5	3,790	-0.13%
2020/08/13	6	75.35	2	75.10	75.10	4	3,893	0.10%
2020/08/12	2	76.05	0	0.00	76.10	2	3,914	0.05%
2020/08/11	2	76.50	0	0.00	76.00	2	3,950	0.05%
2020/08/07	10	79.71	1	79.80	79.50	9	4,125	0.22%
2020/08/06	1	77.50	0	0.00	77.40	1	4,122	0.02%
2020/08/04	3	78.23	2	78.30	78.30	1	4,217	0.02%
2020/08/03	1	78.60	1	78.50	78.40	0	4,296	0.00%
2020/07/30	0	0.00	1	81.10	81.10	-1	4,442	-0.02%
2020/07/27	3	80.07	2	80.10	80.10	1	4,772	0.02%
2020/07/24	2	82.25	1	82.50	82.00	1	4,999	0.02%
2020/07/23	1	83.80	0	0.00	83.80	1	5,474	0.02%
2020/07/22	0	0.00	1	85.10	85.10	-1	5,504	-0.02%
2020/07/21	1	84.20	3	84.30	84.70	-2	5,508	-0.04%
2020/07/20	5	82.52	2	82.40	82.40	3	5,548	0.05%
2020/07/17	1	84.40	1	84.40	84.40	0	5,552	0.00%
2020/07/15	1	88.80	2	90.20	87.40	-1	5,595	-0.02%
2020/07/14	1	87.10	2	87.40	87.50	-1	5,562	-0.02%
2020/07/10	1	86.50	1	86.50	86.50	0	5,669	0.00%
2020/07/09	250	92.71	501	91.37	90.20	-251	5,663	-4.43%	大買/大賣/鉅額交易
2020/07/08	252	92.01	1	92.00	91.70	251	5,700	4.40%	大買/鉅額交易
2020/07/07	8	92.99	10	93.06	92.20	-2	5,743	-0.03%
2020/07/03	2	88.10	0	0.00	88.10	2	5,512	0.04%
2020/07/02	1	89.40	0	0.00	89.40	1	5,676	0.02%
2020/06/30	2	90.70	0	0.00	90.60	2	5,904	0.03%
2020/06/24	0	0.00	3	88.90	88.60	-3	5,986	-0.05%
2020/06/19	3	89.03	3	88.60	89.00	0	6,400	0.00%
2020/06/18	3	88.73	0	0.00	88.60	3	6,555	0.05%
2020/06/12	0	0.00	1	88.00	88.00	-1	7,310	-0.01%
2020/06/11	1	89.80	2	91.00	89.60	-1	7,479	-0.01%
2020/06/09	2	91.70	0	0.00	91.20	2	7,911	0.03%
2020/06/08	7	93.54	4	94.05	92.60	3	8,061	0.04%
2020/06/05	0	0.00	2	94.30	94.60	-2	8,267	-0.02%
2020/06/04	1	93.50	0	0.00	93.50	1	8,463	0.01%
2020/06/03	1	93.20	1	93.20	93.20	0	8,549	0.00%
2020/06/02	2	92.95	5	93.40	91.90	-3	8,694	-0.03%
2020/06/01	2	89.90	0	0.00	90.40	2	8,949	0.02%
2020/05/29	5	90.62	11	89.52	89.00	-6	9,020	-0.07%
2020/05/28	2	91.10	6	91.17	89.80	-4	9,091	-0.04%
2020/05/27	4	92.75	2	92.60	90.90	2	9,238	0.02%
2020/05/26	1	92.70	6	92.88	92.70	-5	9,535	-0.05%
2020/05/25	0	0.00	1	88.80	89.80	-1	9,889	-0.01%
2020/05/22	11	91.55	3	91.80	90.80	8	10,018	0.08%
2020/05/21	0	0.00	1	91.90	92.00	-1	9,998	-0.01%
2020/05/20	1	90.50	0	0.00	90.50	1	9,983	0.01%
2020/05/19	0	0.00	2	91.90	91.80	-2	9,972	-0.02%
2020/05/18	1	91.30	3	91.63	90.90	-2	9,965	-0.02%
2020/05/15	5	91.38	2	91.35	90.30	3	9,945	0.03%
2020/05/14	13	94.51	4	94.50	92.60	9	9,870	0.09%
2020/05/13	5	93.70	0	0.00	93.70	5	9,811	0.05%
2020/05/12	3	94.10	10	93.53	93.90	-7	9,963	-0.07%
2020/05/11	10	95.40	1	95.20	95.30	9	9,941	0.09%
2020/05/08	5	96.60	12	96.45	94.60	-7	9,931	-0.07%
2020/05/07	3	98.17	0	0.00	96.90	3	9,868	0.03%
2020/05/06	2	97.05	1	98.20	98.20	1	9,762	0.01%
2020/05/05	2	98.75	4	99.93	98.50	-2	9,741	-0.02%
2020/05/04	11	95.50	2	97.65	98.00	9	9,542	0.09%
2020/04/30	4	96.98	0	0.00	96.70	4	9,499	0.04%
2020/04/29	16	99.51	15	99.01	97.00	1	9,497	0.01%
2020/04/28	8	97.83	10	96.13	99.20	-2	9,332	-0.02%
2020/04/24	1	89.50	1	90.00	90.00	0	8,832	0.00%
2020/04/23	10	90.15	3	89.73	90.00	7	8,807	0.08%
2020/04/22	25	88.32	25	87.44	88.00	0	8,741	0.00%
2020/04/21	37	89.28	36	89.28	87.90	1	8,709	0.01%
2020/04/20	1	88.50	3	88.97	89.30	-2	8,631	-0.02%
2020/04/17	2	89.65	7	90.43	88.10	-5	8,629	-0.06%
2020/04/16	8	91.36	1	92.20	90.80	7	8,588	0.08%
2020/04/15	1	90.30	1	91.30	91.10	0	8,512	0.00%
2020/04/14	2	90.50	1	91.20	91.30	1	8,509	0.01%
2020/04/13	5	90.88	1	92.20	90.10	4	8,521	0.05%
2020/04/10	2	89.85	2	90.25	90.60	0	8,423	0.00%
2020/04/09	9	88.40	11	89.07	87.50	-2	8,305	-0.02%
2020/04/08	1	89.90	3	90.97	90.60	-2	8,261	-0.02%
2020/04/07	28	91.19	27	90.99	90.10	1	8,198	0.01%
2020/04/06	2	90.10	10	90.15	91.80	-8	8,011	-0.10%
2020/04/01	1	89.10	1	88.40	87.60	0	7,877	0.00%
2020/03/30	3	87.00	0	0.00	87.10	3	7,973	0.04%
2020/03/27	1	88.20	1	85.60	84.70	0	8,009	0.00%
2020/03/26	21	86.00	31	86.49	88.00	-10	8,005	-0.12%
2020/03/25	9	86.90	9	85.66	84.00	0	7,898	0.00%
2020/03/24	5	85.02	8	84.71	84.90	-3	7,733	-0.04%
2020/03/23	8	77.65	9	77.89	80.00	-1	7,629	-0.01%
2020/03/20	7	76.04	6	75.38	77.00	1	7,849	0.01%
2020/03/19	25	73.04	23	75.14	70.00	2	8,024	0.02%
2020/03/18	18	80.56	18	81.08	77.70	0	7,779	0.00%
2020/03/17	2	78.80	4	79.53	79.80	-2	7,527	-0.03%
2020/03/16	25	86.66	25	82.65	77.00	0	7,345	0.00%
2020/03/12	3	84.93	4	84.80	84.30	-1	6,970	-0.01%
2020/03/11	14	91.36	15	90.95	88.80	-1	6,873	-0.01%
2020/03/10	3	86.13	3	88.57	91.00	0	6,670	0.00%
2020/03/09	0	0.00	5	85.60	84.10	-5	6,453	-0.08%
2020/03/06	12	89.51	6	89.83	89.90	6	6,382	0.09%
2020/03/05	10	89.03	13	88.78	89.20	-3	6,342	-0.05%
2020/03/04	3	82.97	5	83.36	83.60	-2	6,476	-0.03%
2020/03/03	5	84.34	14	83.51	82.50	-9	6,458	-0.14%
2020/03/02	10	80.56	4	82.45	82.10	6	6,374	0.09%
2020/02/27	6	84.07	10	84.75	79.70	-4	6,266	-0.06%
2020/02/26	6	84.33	30	85.34	86.90	-24	6,006	-0.40%
2020/02/25	10	78.15	8	77.83	79.00	2	5,555	0.04%
2020/02/24	0	0.00	1	74.90	74.90	-1	5,443	-0.02%
2020/02/21	4	74.08	2	74.20	74.00	2	5,577	0.04%
2020/02/19	6	75.02	6	74.83	74.90	0	5,672	0.00%
2020/02/18	6	75.22	3	75.97	75.10	3	5,734	0.05%
2020/02/17	1	76.70	2	76.40	76.40	-1	5,816	-0.02%
2020/02/14	1	77.60	3	77.83	77.70	-2	5,862	-0.03%
2020/02/13	34	79.03	12	78.44	77.10	22	5,845	0.38%
2020/02/12	1	76.20	1	75.60	75.60	0	5,704	0.00%
2020/02/11	3	75.73	3	76.10	75.60	0	5,831	0.00%
2020/02/10	1	74.50	0	0.00	74.80	1	5,900	0.02%
2020/02/07	3	75.10	0	0.00	74.50	3	6,099	0.05%
2020/02/06	0	0.00	12	77.92	77.20	-12	6,246	-0.19%
2020/02/05	3	73.90	4	74.68	74.50	-1	6,232	-0.02%
2020/02/04	2	73.55	2	74.20	73.60	0	6,302	0.00%
2020/02/03	1	71.90	3	71.93	71.70	-2	6,414	-0.03%
2020/01/31	11	75.75	4	76.50	76.80	7	6,410	0.11%
2020/01/30	1	80.10	0	0.00	80.10	1	6,575	0.02%
2020/01/20	4	88.98	4	89.45	89.00	0	6,625	0.00%
2020/01/15	1	89.80	0	0.00	89.80	1	7,155	0.01%
2020/01/14	4	90.90	0	0.00	91.10	4	7,415	0.05%
2020/01/13	1	89.80	2	90.10	90.50	-1	7,440	-0.01%
2020/01/10	12	88.02	12	88.40	88.00	0	7,504	0.00%
2020/01/09	1	90.30	0	0.00	90.00	1	7,496	0.01%
2020/01/08	4	89.95	1	89.90	89.90	3	7,601	0.04%
2020/01/07	2	92.50	1	92.60	91.90	1	7,621	0.01%
2020/01/03	1	94.50	13	93.37	94.20	-12	7,785	-0.15%
2020/01/02	2	96.10	1	96.30	96.00	1	7,952	0.01%
2019/12/31	0	0.00	8	94.60	94.70	-8	8,302	-0.10%
2019/12/30	1	94.50	1	94.30	94.50	0	8,535	0.00%
2019/12/27	1	95.10	4	95.10	95.00	-3	8,834	-0.03%
2019/12/26	19	98.42	17	98.13	96.00	2	8,889	0.02%
2019/12/25	6	97.42	5	97.04	97.00	1	8,756	0.01%
2019/12/24	6	96.63	3	97.07	97.60	3	8,898	0.03%
2019/12/23	19	96.69	20	96.31	95.00	-1	8,878	-0.01%
2019/12/20	5	95.20	4	95.63	95.50	1	8,867	0.01%
2019/12/19	4	93.98	2	95.50	95.50	2	8,965	0.02%
2019/12/18	17	94.79	7	95.24	94.10	10	9,095	0.11%
2019/12/17	19	97.73	12	98.15	95.60	7	9,503	0.07%
2019/12/16	4	95.53	23	95.89	95.40	-19	9,286	-0.20%
2019/12/13	3	90.27	4	91.10	90.70	-1	9,183	-0.01%
2019/12/11	2	91.90	1	92.30	91.50	1	9,484	0.01%
2019/12/10	1	93.30	1	93.00	92.70	0	9,607	0.00%
2019/12/09	3	94.27	2	95.20	93.80	1	9,898	0.01%
2019/12/06	4	93.73	4	93.70	93.10	0	9,987	0.00%
2019/12/05	1	92.40	3	92.47	93.20	-2	10,004	-0.02%
2019/12/04	8	91.53	7	90.83	91.10	1	10,187	0.01%
2019/12/03	3	90.93	0	0.00	90.80	3	10,373	0.03%
2019/12/02	0	0.00	10	93.05	92.00	-10	10,553	-0.09%
2019/11/29	77	95.32	58	95.92	93.00	19	10,837	0.18%
2019/11/28	1	92.10	4	92.43	93.00	-3	10,567	-0.03%
2019/11/27	1	92.80	1	92.20	91.80	0	10,976	0.00%
2019/11/26	4	91.13	2	91.30	91.00	2	11,262	0.02%
2019/11/25	3	90.17	3	91.23	90.20	0	11,385	0.00%
2019/11/21	0	0.00	7	87.60	88.90	-7	11,884	-0.06%
2019/11/20	39	87.54	24	87.45	87.80	15	12,429	0.12%
2019/11/19	2	90.70	3	90.63	89.90	-1	12,550	-0.01%
2019/11/18	102	89.66	3	90.17	90.90	99	12,826	0.77%	大買/
2019/11/15	41	91.48	4	91.20	90.20	37	13,084	0.28%
2019/11/14	13	92.40	163	92.08	91.40	-150	13,242	-1.13%	大賣/鉅額交易
2019/11/13	12	94.53	2	93.80	94.70	10	13,400	0.07%
2019/11/12	0	0.00	2	93.20	93.80	-2	13,731	-0.01%
2019/11/11	3	93.10	3	93.83	92.00	0	14,183	0.00%
2019/11/08	2	94.50	4	94.73	94.30	-2	14,793	-0.01%
2019/11/07	8	92.78	3	93.63	92.90	5	15,392	0.03%
2019/11/06	13	96.98	3	97.23	95.50	10	15,765	0.06%
2019/11/05	17	95.78	6	95.27	96.00	11	15,825	0.07%
2019/11/04	2	93.40	2	92.70	92.80	0	15,816	0.00%
2019/11/01	3	90.30	4	91.50	92.20	-1	15,865	-0.01%
2019/10/31	3	90.40	0	0.00	90.60	3	15,969	0.02%
2019/10/30	3	92.90	8	92.74	92.80	-5	16,076	-0.03%
2019/10/29	11	94.49	4	93.53	92.80	7	16,206	0.04%
2019/10/28	4	98.55	3	98.47	97.80	1	16,139	0.01%
2019/10/25	8	98.99	8	99.30	97.80	0	16,135	0.00%
2019/10/24	4	97.83	1	97.70	98.00	3	16,112	0.02%
2019/10/23	11	99.66	8	100.59	97.60	3	16,129	0.02%
2019/10/22	4	98.63	7	99.57	100.50	-3	16,011	-0.02%
2019/10/21	1	96.70	1	95.80	95.80	0	16,012	0.00%
2019/10/18	11	96.95	14	96.49	97.00	-3	16,083	-0.02%
2019/10/17	1	95.30	3	94.93	95.90	-2	16,075	-0.01%
2019/10/16	3	94.97	0	0.00	93.60	3	16,133	0.02%
2019/10/15	5	96.46	13	96.01	95.60	-8	16,127	-0.05%
2019/10/14	1	101.00	5	99.42	96.90	-4	16,236	-0.02%
2019/10/09	23	98.29	26	97.36	97.30	-3	16,162	-0.02%
2019/10/08	23	100.55	17	98.05	97.50	6	16,156	0.04%
2019/10/07	25	99.48	36	100.61	99.80	-11	16,067	-0.07%
2019/10/04	29	96.99	15	95.79	95.10	14	15,759	0.09%
2019/10/03	12	96.36	7	94.44	96.50	5	15,622	0.03%
2019/10/02	2	92.10	2	92.20	92.30	0	15,378	0.00%
2019/10/01	0	0.00	1	91.50	91.50	-1	15,417	-0.01%
2019/09/27	3	90.47	5	89.46	89.70	-2	15,448	-0.01%
2019/09/26	6	92.20	5	91.86	91.00	1	15,364	0.01%
2019/09/25	3	92.70	3	91.80	91.20	0	15,396	0.00%
2019/09/24	8	94.59	6	93.58	92.20	2	15,598	0.01%
2019/09/23	5	95.10	3	94.37	94.20	2	15,578	0.01%
2019/09/20	419	93.18	425	93.92	96.30	-6	15,538	-0.04%	大買/大賣/
2019/09/19	5	89.14	1	89.20	89.00	4	15,258	0.03%
2019/09/18	2	89.20	4	88.03	89.20	-2	15,388	-0.01%
2019/09/17	6	87.45	1	87.00	86.60	5	15,311	0.03%
2019/09/16	3	90.60	3	91.43	90.40	0	15,312	0.00%
2019/09/12	3	91.67	1	90.20	91.00	2	15,693	0.01%
2019/09/11	6	89.83	6	90.45	91.30	0	15,835	0.00%
2019/09/10	5	91.02	3	91.23	88.60	2	15,670	0.01%
2019/09/09	0	0.00	1	91.20	91.10	-1	15,735	-0.01%
2019/09/06	6	93.08	9	92.97	91.00	-3	15,763	-0.02%
2019/09/05	5	91.46	8	91.58	93.30	-3	15,706	-0.02%
2019/09/04	18	90.51	18	90.44	90.40	0	15,718	0.00%
2019/09/03	65	90.07	65	90.21	89.70	0	15,971	0.00%
2019/09/02	22	92.45	29	92.56	94.10	-7	15,784	-0.04%
2019/08/30	36	98.38	28	99.32	94.10	8	15,603	0.05%
2019/08/29	8	102.88	10	102.05	104.50	-2	15,310	-0.01%
2019/08/28	8	99.46	7	98.76	99.50	1	15,040	0.01%
2019/08/27	14	99.77	7	99.61	98.70	7	14,919	0.05%
2019/08/26	6	99.07	7	99.24	96.50	-1	14,827	-0.01%
2019/08/23	12	102.09	11	101.61	102.50	1	14,486	0.01%
2019/08/22	10	93.91	20	92.72	95.00	-10	13,937	-0.07%
2019/08/21	21	82.10	17	82.79	86.40	4	13,830	0.03%
2019/08/20	25	85.40	32	85.89	83.60	-7	13,650	-0.05%
2019/08/19	10	83.81	77	83.98	84.00	-67	13,465	-0.50%
2019/08/16	53	83.36	53	83.05	84.00	0	13,304	0.00%
2019/08/15	34	82.37	28	82.41	82.60	6	13,138	0.05%
2019/08/14	90	81.39	29	81.46	83.00	61	12,923	0.47%
2019/08/13	16	76.34	35	76.74	78.80	-19	12,624	-0.15%
2019/08/12	19	72.08	23	72.29	73.10	-4	12,124	-0.03%
2019/08/08	37	66.66	23	67.97	69.30	14	11,526	0.12%
2019/08/07	4	63.28	14	63.12	63.00	-10	11,283	-0.09%
2019/08/05	11	60.49	2	60.05	59.50	9	11,145	0.08%
2019/08/02	11	62.35	1	61.40	60.90	10	11,223	0.09%
2019/08/01	8	63.05	11	63.89	63.90	-3	11,152	-0.03%
2019/07/31	9	59.42	11	61.87	62.90	-2	11,202	-0.02%
2019/07/30	1	59.50	14	60.18	58.80	-13	11,277	-0.12%
2019/07/29	1	63.70	5	63.48	62.90	-4	11,281	-0.04%
2019/07/26	4	63.58	22	63.70	62.80	-18	11,471	-0.16%
2019/07/25	1	61.90	1	61.70	62.80	0	11,385	0.00%
2019/07/24	2	62.40	2	61.90	62.60	0	11,330	0.00%
2019/07/23	13	62.68	14	62.24	61.10	-1	11,231	-0.01%
2019/07/22	3	59.03	1	59.00	59.50	2	10,977	0.02%
2019/07/19	0	0.00	2	57.60	57.60	-2	10,913	-0.02%
2019/07/18	15	57.48	1	58.30	57.30	14	10,868	0.13%
2019/07/17	6	59.30	0	0.00	59.10	6	10,796	0.06%
2019/07/16	9	62.90	7	61.76	61.50	2	10,708	0.02%
2019/07/15	1	63.90	1	64.00	64.00	0	10,593	0.00%
2019/07/12	3	63.97	6	63.27	63.00	-3	10,628	-0.03%
2019/07/11	3	62.50	4	63.53	62.90	-1	10,841	-0.01%
2019/07/10	1	61.00	0	0.00	61.50	1	11,154	0.01%
2019/07/09	13	60.75	7	60.71	59.80	6	11,151	0.05%
2019/07/08	5	61.82	1	63.00	62.00	4	11,535	0.03%
2019/07/05	11	63.16	9	63.38	62.50	2	11,722	0.02%
2019/07/04	5	62.38	1	61.60	61.30	4	11,745	0.03%
2019/07/03	2	66.10	0	0.00	63.20	2	11,991	0.02%
2019/07/02	2	66.40	1	65.50	64.80	1	12,050	0.01%
2019/07/01	0	0.00	1	64.20	64.80	-1	12,119	-0.01%
2019/06/28	21	61.82	15	62.35	61.80	6	12,219	0.05%
2019/06/27	7	61.99	9	62.12	62.00	-2	12,399	-0.02%
2019/06/26	12	61.28	14	61.54	62.70	-2	12,304	-0.02%
2019/06/25	10	62.16	12	62.38	61.20	-2	12,128	-0.02%
2019/06/24	4	60.30	1	60.60	61.10	3	11,920	0.03%
2019/06/21	7	63.06	10	61.79	61.10	-3	11,847	-0.03%
2019/06/20	4	61.58	3	61.00	63.40	1	11,615	0.01%
2019/06/19	16	58.88	20	59.64	58.50	-4	11,369	-0.04%
2019/06/18	8	58.36	6	58.00	56.70	2	11,234	0.02%
2019/06/17	5	59.30	2	59.35	60.10	3	11,231	0.03%
2019/06/14	4	58.28	7	58.20	58.70	-3	11,073	-0.03%
2019/06/13	18	58.53	17	58.73	58.00	1	10,957	0.01%
2019/06/12	13	58.34	11	58.39	59.00	2	10,794	0.02%
2019/06/11	58	56.98	70	57.35	57.50	-12	10,554	-0.11%
2019/06/10	27	53.28	84	53.43	54.80	-57	10,059	-0.57%
2019/06/06	16	48.48	9	49.22	49.90	7	9,846	0.07%
2019/06/05	23	48.53	31	48.57	48.15	-8	9,730	-0.08%
2019/06/04	5	47.54	6	47.58	46.80	-1	9,586	-0.01%
2019/06/03	14	47.47	5	47.46	46.90	9	9,617	0.09%
2019/05/31	8	48.03	5	48.50	48.70	3	9,743	0.03%
2019/05/30	7	46.97	1	47.10	47.20	6	9,599	0.06%
2019/05/29	10	46.21	7	46.09	46.30	3	9,596	0.03%
2019/05/28	18	46.45	21	45.96	47.50	-3	9,627	-0.03%
2019/05/27	18	47.54	11	47.24	46.75	7	9,734	0.07%
2019/05/24	15	49.19	3	49.13	48.90	12	9,861	0.12%
2019/05/23	18	48.11	22	47.52	47.50	-4	9,729	-0.04%
2019/05/22	10	49.38	1	50.10	49.35	9	9,720	0.09%
2019/05/21	19	49.54	14	50.03	50.70	5	9,634	0.05%
2019/05/20	18	49.42	3	48.55	47.90	15	9,479	0.16%
2019/05/17	11	51.93	5	52.24	50.50	6	9,331	0.06%
2019/05/16	10	56.96	9	55.39	54.50	1	9,202	0.01%
2019/05/15	54	56.61	53	56.81	57.50	1	9,122	0.01%
2019/05/14	35	53.85	34	54.28	55.50	1	8,926	0.01%
2019/05/13	2	53.85	2	53.05	52.10	0	8,773	0.00%
2019/05/10	16	53.19	16	53.78	54.00	0	8,788	0.00%
2019/05/09	4	55.93	17	54.46	54.30	-13	8,664	-0.15%
2019/05/08	55	55.26	45	55.69	57.50	10	8,634	0.12%
2019/05/07	17	57.93	13	59.22	55.00	4	8,405	0.05%
2019/05/06	6	62.15	10	59.88	58.60	-4	8,198	-0.05%
2019/05/03	20	61.85	19	61.22	62.50	1	8,044	0.01%
2019/05/02	8	62.14	1	64.10	63.60	7	7,822	0.09%
2019/04/30	2	61.70	1	61.50	62.00	1	7,819	0.01%
2019/04/29	5	58.82	5	60.50	58.70	0	7,862	0.00%
2019/04/26	4	59.40	1	60.30	61.30	3	7,920	0.04%
2019/04/25	3	59.80	5	61.12	60.00	-2	7,981	-0.03%
2019/04/24	4	60.18	1	62.00	61.00	3	8,074	0.04%
2019/04/23	1	57.80	6	58.55	58.50	-5	8,183	-0.06%
2019/04/22	1	61.00	1	60.50	60.80	0	8,490	0.00%
2019/04/19	3	65.60	5	63.04	60.70	-2	8,704	-0.02%
2019/04/18	3	65.00	9.6	64.69	63.80	-6.6	9,006	-0.07%
2019/04/17	8	63.44	19	62.56	66.90	-11	9,317	-0.12%
2019/04/16	15.4	61.47	7	61.70	62.00	8.4	9,335	0.09%
2019/04/12	10	52.11	11	51.94	53.30	-1	8,983	-0.01%
2019/04/11	14	50.24	4	49.59	49.40	10	8,634	0.12%
2019/04/10	15	48.31	16	48.01	48.35	-1	8,412	-0.01%
2019/04/09	14	48.12	13	48.45	49.60	1	8,328	0.01%
2019/04/08	0	0.00	17.2	46.67	48.15	-17.2	8,086	-0.21%
2019/04/03	11	43.39	2	43.98	43.80	9	8,052	0.11%
2019/04/02	6.2	42.55	14	43.17	43.55	-7.8	8,075	-0.10%
2019/04/01	9	37.27	25	39.09	39.70	-16	8,016	-0.20%
2019/03/29	1	36.80	0	0.00	36.10	1	7,944	0.01%
2019/03/28	7	36.93	8	37.07	36.30	-1	8,027	-0.01%
2019/03/27	0	0.00	3	36.65	37.05	-3	8,119	-0.04%
2019/03/26	0	0.00	7	35.95	36.20	-7	8,275	-0.08%
2019/03/25	11	35.38	2	35.45	35.30	9	8,446	0.11%
2019/03/22	0	0.00	2	37.28	36.55	-2	8,669	-0.02%
2019/03/21	1	36.70	2	36.65	36.95	-1	8,582	-0.01%
2019/03/20	1	35.55	10	35.81	35.55	-9	8,619	-0.10%
2019/03/19	1	34.75	0	0.00	34.30	1	8,513	0.01%
2019/03/15	0	0.00	3	34.23	33.80	-3	8,432	-0.04%
2019/03/12	2	33.90	1	34.50	33.80	1	8,435	0.01%
2019/03/08	2	33.88	0	0.00	33.95	2	8,430	0.02%
2019/03/07	6.2	34.05	1	34.20	33.40	5.2	8,379	0.06%
2019/03/06	5	35.15	1	35.95	35.00	4	8,268	0.05%
2019/03/04	4	34.90	1	34.80	35.00	3	8,032	0.04%
2019/02/27	1	35.80	0	0.00	35.50	1	7,976	0.01%
2019/02/26	20	37.53	22	37.48	36.00	-2	7,885	-0.03%
2019/02/25	6	35.95	11	37.26	37.50	-5	7,609	-0.07%
2019/02/22	2	34.38	2	34.30	34.10	0	7,341	0.00%
2019/02/21	3	34.30	4	34.23	34.15	-1	7,289	-0.01%
2019/02/20	2	33.75	0	0.00	33.70	2	7,201	0.03%
2019/02/19	0	0.00	1	33.95	33.70	-1	7,169	-0.01%
2019/02/18	1	33.15	0	0.00	34.20	1	7,134	0.01%
2019/02/14	3	34.47	1	34.00	33.80	2	7,026	0.03%
2019/02/12	0	0.00	3	35.03	34.80	-3	6,873	-0.04%
2019/02/11	5	35.06	3	34.90	35.10	2	6,773	0.03%
2019/01/30	1	33.35	4	33.50	33.30	-3	6,671	-0.04%
2019/01/29	3	33.32	1	32.95	32.70	2	6,605	0.03%
2019/01/28	11	35.45	12	35.70	34.80	-1	6,478	-0.02%
2019/01/25	1	35.15	2	35.43	35.20	-1	6,386	-0.02%
2019/01/24	0	0.00	1	35.15	34.80	-1	6,306	-0.02%
2019/01/23	1	34.85	0	0.00	35.00	1	6,257	0.02%
2019/01/22	2	35.55	2	35.90	34.70	0	6,203	0.00%
2019/01/21	20	35.15	19	35.33	35.30	1	6,119	0.02%
2019/01/18	33	36.76	35	36.56	36.20	-2	6,020	-0.03%
2019/01/17	5	36.45	2	36.40	36.60	3	5,891	0.05%
2019/01/16	6	37.42	3	37.18	37.25	3	5,795	0.05%
2019/01/15	4	37.18	3	37.32	38.35	1	5,643	0.02%
2019/01/14	11	37.17	7	37.38	37.15	4	5,462	0.07%
2019/01/11	4	35.79	4	36.04	36.10	0	5,073	0.00%
2019/01/10	6	34.46	9	35.65	35.85	-3	4,792	-0.06%
2019/01/09	12	35.88	7	35.46	34.90	5	4,390	0.11%
2019/01/08	12	33.18	17	34.18	34.95	-5	3,940	-0.13%
2019/01/07	3	30.30	7	31.24	31.80	-4	3,550	-0.11%
2019/01/04	5	28.58	0	0.00	29.50	5	3,422	0.15%
2019/01/03	0	0.00	3	31.05	30.10	-3	3,335	-0.09%
2019/01/02	5	31.05	5	31.40	31.70	0	3,175	0.00%
2018/12/28	1	31.10	0	0.00	31.40	1	3,122	0.03%
2018/12/27	15	31.60	12	31.43	32.00	3	3,038	0.10%
2018/12/26	3	32.00	1	31.00	31.20	2	2,925	0.07%
2018/12/25	22	33.52	21	33.73	32.10	1	2,824	0.04%
2018/12/24	7	34.71	11	34.93	35.25	-4	2,592	-0.15%
2018/12/22	9	33.01	0	0.00	33.40	9	2,312	0.39%
2018/12/21	12	30.45	12	29.93	31.85	0	2,188	0.00%
2018/12/20	4	30.30	2	29.93	29.85	2	2,085	0.10%
2018/12/18	0	0.00	1	31.05	31.05	-1	1,724	-0.06%
2018/12/17	10	29.88	13	30.15	29.80	-3	1,532	-0.20%
2018/12/13	3	28.70	8	28.41	28.90	-5	1,149	-0.43%
2018/12/12	0	0.00	10	26.30	26.30	-10	938	-1.07%
2018/11/06	1	21.75	2	20.90	20.90	-1	764	-0.13%
2018/11/05	1	21.50	0	0.00	21.50	1	758	0.13%
2018/11/02	2	21.00	2	20.95	20.95	0	757	0.00%
2018/10/18	1	20.80	5	20.87	20.75	-4	722	-0.55%
2018/10/17	1	20.70	1	20.75	20.70	0	720	0.00%
2018/10/16	2	20.90	0	0.00	20.65	2	718	0.28%
2018/10/15	2	21.15	0	0.00	20.90	2	715	0.28%
2018/10/01	0	0.00	4	24.35	24.35	-4	572	-0.70%
2018/09/28	4	23.00	0	0.00	24.35	4	511	0.78%
2018/09/27	2	21.60	8	22.28	22.70	-6	392	-1.53%
2018/09/26	1	21.45	0	0.00	20.65	1	355	0.28%
2018/09/25	4	22.00	0	0.00	21.70	4	345	1.16%
2018/09/21	1	22.40	0	0.00	22.20	1	331	0.30%
2018/09/11	0	0.00	3	20.45	20.20	-3	215	-1.39%
2018/08/22	0	0.00	1	18.40	18.30	-1	158	-0.63%
2018/05/28	0	0.00	1	20.50	21.00	-1	108	-0.92%
2018/05/24	1	19.70	0	0.00	20.00	1	101	0.99%
2018/05/21	0	0.00	4	20.25	19.90	-4	105	-3.79%
2018/05/17	4	19.73	0	0.00	20.20	4	110	3.61%
2018/05/15	0	0.00	1	20.40	19.95	-1	112	-0.89%
2018/05/02	0	21.65	0	0.00	20.30	0	130	0.00%
2018/04/03	0	0.00	1	23.00	23.15	-1	143	-0.70%
2018/02/21	0	0.00	2	25.50	25.60	-2	248	-0.81%