泰碩 (3338)-兆豐-大安券商分點個股進出

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
74.7
漲跌
▲1.2
漲幅
+1.63%
成交量
9,282張
產業
上市電子零組件類股
548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-大安券商分點個股進出

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-大安券商分點個股進出
兆豐-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	5	73.20	6	74.08	71.90	-1	1,346	-0.07%
2024/11/18	0	0.00	0	68.10	70.40	0	1,105	0.00%
2024/11/15	7	71.51	7	73.27	70.80	0	995	0.00%
2024/10/07	1	70.40	0	0.00	70.30	1	1,795	0.06%
2024/09/02	0	0.00	1	75.00	74.30	-1	3,480	-0.03%
2024/08/22	0	0.00	1	76.80	76.70	-1	5,091	-0.02%
2024/08/08	1	72.30	1	73.80	73.90	0	8,564	0.00%
2024/08/02	2	82.15	5	83.86	80.70	-3	8,551	-0.04%
2024/08/01	1	85.00	2	86.70	85.40	-1	8,561	-0.01%
2024/07/31	3	84.87	0	0.00	84.70	3	8,559	0.04%
2024/07/30	4	83.93	1	83.30	85.60	3	8,569	0.04%
2024/07/23	0	0.00	1	83.00	83.40	-1	8,706	-0.01%
2024/07/22	1	78.60	2	79.35	78.60	-1	8,859	-0.01%
2024/07/19	1	84.40	1	85.70	83.80	0	9,061	0.00%
2024/07/18	0	0.00	32	83.67	83.80	-32	9,140	-0.35%
2024/07/17	1	86.90	11	87.24	86.70	-10	9,113	-0.11%
2024/07/16	0	0.00	1	86.10	86.60	-1	9,083	-0.01%
2024/07/12	2	84.50	0	0.00	84.30	2	9,111	0.02%
2024/07/11	0	0.00	11	86.54	86.30	-11	9,122	-0.12%
2024/07/10	1	87.10	1	88.30	87.30	0	9,124	0.00%
2024/07/09	1	87.10	1	88.80	86.10	0	9,103	0.00%
2024/07/08	2	87.00	0	0.00	87.40	2	9,070	0.02%
2024/07/05	11	88.24	2	90.25	90.30	9	8,988	0.10%
2024/07/02	2	87.25	1	90.10	86.80	1	8,919	0.01%
2024/07/01	3	90.67	7	91.00	89.30	-4	8,845	-0.05%
2024/06/28	47	91.63	2	92.20	92.00	45	8,700	0.52%
2024/06/27	0	0.00	0	86.50	88.00	0	8,405	0.00%
2024/06/25	0	0.00	1	85.90	85.90	-1	8,235	-0.01%
2024/06/24	1	83.20	0	0.00	82.50	1	8,202	0.01%
2024/06/21	0	0.00	1	86.00	85.60	-1	8,200	-0.01%
2024/06/20	0	0.00	1	84.30	83.60	-1	8,150	-0.01%
2024/06/19	2	83.10	0	0.00	83.00	2	8,145	0.02%
2024/06/14	0	0.00	1	86.00	86.00	-1	8,138	-0.01%
2024/06/13	1	86.00	0	0.00	85.30	1	8,106	0.01%
2024/06/11	0	0.00	1	85.90	85.00	-1	8,110	-0.01%
2024/06/07	0	85.80	2	86.20	87.10	-2	8,225	-0.02%
2024/06/05	0	0.00	1	85.60	85.30	-1	8,297	-0.01%
2024/06/04	2	90.90	4	89.53	88.50	-2	8,476	-0.02%
2024/06/03	0	0.00	1	90.80	90.80	-1	9,009	-0.01%
2024/05/31	0	0.00	1	91.80	91.80	-1	9,088	-0.01%
2024/05/30	3	91.93	0	0.00	92.00	3	8,928	0.03%
2024/05/29	3	95.93	13	94.00	91.40	-10	8,751	-0.11%
2024/05/28	9	92.29	0	0.00	90.70	9	8,343	0.11%
2024/05/27	5	91.40	2	92.55	91.20	3	8,191	0.04%
2024/05/24	9	90.67	23	89.04	89.10	-14	7,782	-0.18%
2024/05/23	25	87.05	13	86.06	85.50	12	6,902	0.17%
2024/05/22	10	85.58	32	84.68	83.50	-22	6,408	-0.34%
2024/05/21	27	85.11	13	85.08	87.60	14	5,967	0.23%
2024/05/20	5	79.58	5	79.76	80.80	0	5,023	0.00%
2024/05/17	1	71.60	2	73.60	73.50	-1	4,853	-0.02%
2024/05/16	1	72.50	5	72.80	72.50	-4	4,846	-0.08%
2024/05/15	5	70.56	1	70.60	70.30	4	4,873	0.08%
2024/05/14	0	0.00	1	71.90	71.70	-1	4,892	-0.02%
2024/05/13	1	71.30	1	72.60	71.00	0	4,938	0.00%
2024/05/10	1	71.10	0	0.00	71.20	1	5,090	0.02%
2024/05/09	2	74.10	2	72.40	72.20	0	5,077	0.00%
2024/05/08	2	73.80	3	73.50	73.50	-1	5,054	-0.02%
2024/05/07	0	0.00	2	74.35	74.10	-2	5,125	-0.04%
2024/05/06	4	73.88	6	73.17	72.80	-2	5,077	-0.04%
2024/05/03	13	73.53	14	72.18	72.10	-1	4,991	-0.02%
2024/05/02	6	74.12	4	74.00	73.50	2	4,925	0.04%
2024/04/30	14	74.18	14	74.54	74.10	0	4,853	0.00%
2024/04/29	20	74.05	26	74.23	73.80	-6	4,780	-0.13%
2024/04/26	11	71.76	2	73.15	70.50	9	4,646	0.19%
2024/04/25	1	72.00	2	74.70	72.60	-1	4,455	-0.02%
2024/04/24	0	0.00	8	71.23	73.30	-8	4,192	-0.19%
2024/04/23	0	0.00	2	66.90	66.70	-2	4,090	-0.05%
2024/04/22	2	65.65	0	0.00	64.80	2	4,080	0.05%
2024/04/19	2	67.80	0	0.00	67.80	2	4,057	0.05%
2024/04/18	0	0.00	4	70.78	70.10	-4	4,021	-0.10%
2024/04/17	1	70.00	8.1	68.64	69.20	-7.1	3,961	-0.18%
2024/04/16	2	65.70	0	0.00	64.60	2	3,921	0.05%
2024/04/15	2	67.70	0	0.00	67.00	2	3,909	0.05%
2024/04/12	0	0.00	3	69.30	68.80	-3	3,905	-0.08%
2024/04/11	5	67.90	1	69.00	67.90	4	3,907	0.10%
2024/04/10	3	69.47	0	0.00	68.90	3	4,013	0.07%
2024/04/09	1	67.20	12	68.77	70.50	-11	4,009	-0.27%
2024/04/08	0	0.00	3	66.20	65.80	-3	3,965	-0.08%
2024/04/03	1	64.20	0	0.00	64.90	1	4,086	0.02%
2024/04/02	2	64.80	3	65.10	65.10	-1	4,399	-0.02%
2024/04/01	0	0.00	2	65.60	65.40	-2	4,473	-0.04%
2024/03/29	0	0.00	1	65.80	64.70	-1	4,465	-0.02%
2024/03/28	2	64.95	1	65.00	64.70	1	4,449	0.02%
2024/03/27	2	64.85	2	65.45	65.40	0	4,455	0.00%
2024/03/26	3	66.20	0	0.00	65.30	3	4,443	0.07%
2024/03/25	0	0.00	6	67.65	67.30	-6	4,406	-0.14%
2024/03/22	1	65.50	0	65.66	65.70	1	4,392	0.02%
2024/03/21	5	66.50	0	0.00	66.20	5	4,376	0.11%
2024/03/20	5	66.72	0	0.00	66.00	5	4,370	0.11%
2024/03/19	3	67.74	0	0.00	67.50	3	4,349	0.07%
2024/03/18	0	0.00	3	68.53	68.90	-3	4,375	-0.07%
2024/03/15	5	68.30	6	67.95	67.60	-1	4,498	-0.02%
2024/03/14	5	68.74	2	69.15	67.90	3	4,481	0.07%
2024/03/13	19.1	70.88	9	70.66	71.00	10.1	4,425	0.23%
2024/03/12	10	70.70	26	71.50	72.40	-16	4,272	-0.37%
2024/03/11	13	70.01	5	71.38	68.70	8	4,134	0.19%
2024/03/08	13	70.68	0	0.00	70.80	13	4,020	0.32%
2024/03/07	19	77.48	8	78.05	76.10	11	3,727	0.30%
2024/03/06	4	71.40	5	73.16	73.20	-1	3,062	-0.03%
2024/03/05	1	67.20	1	67.20	66.60	0	2,854	0.00%
2024/03/04	1	70.00	2	69.00	67.50	-1	2,823	-0.04%
2024/03/01	2	67.90	1	67.80	68.00	1	2,698	0.04%
2024/02/23	1	64.10	0	0.00	64.00	1	2,558	0.04%
2024/02/21	0	0.00	2	65.50	65.20	-2	2,529	-0.08%
2024/02/19	0	67.00	0	0.00	66.10	0	2,493	0.00%
2024/02/15	0	0.00	5	64.38	65.50	-5	2,388	-0.21%
2024/02/05	1	65.90	3	64.70	64.60	-2	2,349	-0.09%
2024/02/02	4	66.65	0	0.00	66.50	4	2,301	0.17%
2024/02/01	5	64.70	0	0.00	64.40	5	2,132	0.23%
2024/01/31	1	64.00	1	62.90	63.70	0	2,134	0.00%
2024/01/05	0	0.00	7	63.41	62.60	-7	2,195	-0.32%
2024/01/04	0	0.00	2	63.50	64.00	-2	2,177	-0.09%
2024/01/02	1	67.00	0	0.00	67.30	1	2,062	0.05%
2023/12/29	6	67.00	0	0.00	67.20	6	1,996	0.30%
2023/12/28	4	66.75	0	0.00	67.10	4	1,884	0.21%
2023/12/22	1	60.00	1	60.80	60.80	0	1,621	0.00%
2023/12/13	1	62.40	1	62.80	62.00	0	2,071	0.00%
2023/12/12	0	0.00	10	65.60	61.60	-10	2,069	-0.48%
2023/12/11	0	0.00	1	62.10	62.20	-1	2,006	-0.05%
2023/11/28	1	60.20	0	0.00	60.30	1	2,507	0.04%
2023/11/27	0	0.00	6	57.20	58.30	-6	2,540	-0.24%
2023/11/10	11	60.39	10	59.80	59.80	1	3,088	0.03%
2023/11/09	5	60.60	0	0.00	60.40	5	3,096	0.16%
2023/10/20	0	0.00	0.1	53.00	53.90	-0.1	4,390	0.00%
2023/10/18	0	0.00	3	54.10	54.10	-3	5,734	-0.05%
2023/10/17	0	0.00	2	56.40	55.50	-2	5,824	-0.03%
2023/10/05	1	60.70	1	61.00	60.20	0	6,658	0.00%
2023/10/03	2	63.80	0	0.00	62.00	2	6,624	0.03%
2023/09/26	2	63.45	2	61.70	61.70	0	6,537	0.00%
2023/09/22	7	64.26	1	64.40	64.60	6	6,412	0.09%
2023/09/21	1	63.00	2	63.35	64.00	-1	6,325	-0.02%
2023/09/20	2.1	64.07	2	62.50	61.90	0.1	6,229	0.00%
2023/09/19	3	62.33	0	0.00	61.20	3	6,088	0.05%
2023/09/15	1	64.10	1	64.00	64.00	0	6,063	0.00%
2023/09/14	0	0.00	3	63.50	64.50	-3	6,016	-0.05%
2023/09/13	0	0.00	200	60.12	60.90	-200	5,931	-3.37%	大賣/鉅額交易
2023/09/08	122	64.58	20	63.60	63.60	102	5,850	1.74%	大買/鉅額交易
2023/09/07	101	63.70	1	63.70	63.70	100	5,731	1.74%	大買/
2023/09/05	1	60.90	1	60.30	61.20	0	5,589	0.00%
2023/08/30	1	59.20	0	0.00	59.20	1	5,485	0.02%
2023/08/25	0	0.00	0.3	58.00	57.40	-0.3	5,449	0.00%
2023/08/23	3	58.63	1	58.80	58.50	2	5,453	0.04%
2023/08/22	3	59.13	3	59.47	58.70	0	5,453	0.00%
2023/08/18	0	0.00	2	58.30	58.50	-2	5,322	-0.04%
2023/08/14	0.3	56.60	0	0.00	55.70	0.3	5,051	0.00%
2023/08/10	0	0.00	1	59.10	57.10	-1	4,973	-0.02%
2023/08/07	21	63.58	20	63.80	63.80	1	4,845	0.02%
2023/08/04	20	62.80	0	0.00	62.80	20	4,785	0.42%
2023/08/02	8	61.83	9	65.77	61.80	-1	4,774	-0.02%
2023/08/01	6	66.30	6	68.70	66.30	0	4,756	0.00%
2023/07/31	10	68.05	9	71.67	68.10	1	4,908	0.02%
2023/07/28	7	70.70	7	71.06	70.70	0	4,807	0.00%
2023/07/27	26	72.18	26	73.54	71.60	0	4,702	0.00%
2023/07/26	8	71.14	8	74.11	71.10	0	4,455	0.00%
2023/07/25	0	0.00	20	75.74	74.20	-20	4,307	-0.46%
2023/07/24	19	74.85	11	75.08	76.10	8	3,872	0.21%
2023/07/21	3	68.97	9	68.91	70.90	-6	3,203	-0.19%
2023/07/20	1	63.30	1	64.50	64.50	0	2,530	0.00%
2023/07/19	3	58.67	2	58.65	58.70	1	2,430	0.04%
2023/07/18	23	59.96	20	58.71	60.00	3	2,310	0.13%
2023/07/17	3	60.30	2	60.45	57.90	1	2,023	0.05%
2023/07/14	0	0.00	1	51.50	55.10	-1	1,750	-0.06%
2023/06/27	0	0.00	1	46.55	45.80	-1	2,043	-0.05%
2023/06/21	1	49.95	1	49.90	49.70	0	2,131	0.00%
2023/06/20	0	0.00	1	48.20	48.75	-1	2,257	-0.04%
2023/06/13	1	50.30	0	0.00	49.85	1	2,275	0.04%
2023/06/07	1	51.90	0	0.00	51.90	1	2,156	0.05%
2023/05/30	0	0.00	2	49.55	49.85	-2	1,993	-0.10%
2023/05/24	0	0.00	4	46.10	46.90	-4	1,832	-0.22%
2023/05/08	1	49.85	0	0.00	48.20	1	1,709	0.06%
2023/05/05	5	49.94	0	0.00	49.25	5	1,625	0.31%
2023/04/13	0	0.00	14	48.00	47.40	-14	1,063	-1.32%
2023/04/07	2	46.30	0	0.00	46.10	2	950	0.21%
2023/04/06	0	0.00	1	47.35	47.30	-1	921	-0.11%
2023/03/31	12	47.34	0	0.00	47.50	12	895	1.34%
2023/03/30	0	0.00	0	48.50	47.00	0	875	0.00%
2023/03/29	2	47.65	7.9	46.71	47.30	-5.9	815	-0.72%
2023/03/28	6.9	47.74	1	48.60	45.25	5.9	700	0.84%
2023/03/27	0	0.00	1	43.80	46.85	-1	549	-0.18%
2023/03/24	1	42.40	1	42.60	42.60	0	461	0.00%
2023/03/23	2	43.83	2	43.48	43.60	0	431	0.00%
2023/03/22	2	41.35	0	0.00	41.40	2	291	0.69%
2023/03/20	0	36.65	0	0.00	37.45	0	235	0.00%
2022/10/03	0	0.00	1	33.05	33.10	-1	223	-0.45%
2022/08/02	0	0.00	2	41.45	41.10	-2	315	-0.63%
2022/07/20	0	0.00	2	40.30	39.85	-2	330	-0.61%
2022/07/15	2	39.65	0	0.00	39.25	2	334	0.60%
2022/05/17	0	0.00	1	42.85	43.30	-1	831	-0.12%
2022/05/16	1	42.60	0	0.00	41.75	1	848	0.12%
2022/03/10	3	54.30	3	53.73	54.00	0	2,903	0.00%
2022/03/03	0	0.00	1	57.10	57.10	-1	3,476	-0.03%
2022/02/24	0	0.00	7	53.86	52.60	-7	4,031	-0.17%
2022/02/23	7	55.79	0	0.00	55.80	7	4,017	0.17%
2022/02/22	2	55.10	4	54.50	54.50	-2	4,026	-0.05%
2022/02/21	0	0.00	1	57.00	56.60	-1	3,997	-0.03%
2022/02/18	0	0.00	1	57.80	58.00	-1	3,982	-0.03%
2022/02/17	5	58.70	2	58.80	57.90	3	3,961	0.08%
2022/02/16	1	55.50	4	55.68	55.40	-3	3,851	-0.08%
2022/02/15	0	0.00	11	55.70	55.20	-11	3,873	-0.28%
2022/02/14	4	56.40	1	56.20	55.50	3	3,910	0.08%
2022/02/11	1	59.90	0	0.00	59.00	1	3,864	0.03%
2022/02/10	6	61.58	0	0.00	60.30	6	3,806	0.16%
2022/02/09	4	60.40	5	60.36	61.20	-1	3,670	-0.03%
2022/02/08	5	60.04	4	61.03	60.60	1	3,523	0.03%
2022/02/07	1	58.30	2	58.60	58.60	-1	3,143	-0.03%
2022/01/26	0	0.00	2	53.15	53.30	-2	3,006	-0.07%
2022/01/25	1	53.00	13	52.57	52.00	-12	2,990	-0.40%
2022/01/24	2	53.10	2	52.75	53.70	0	2,971	0.00%
2022/01/21	2	55.50	1	53.90	52.60	1	2,933	0.03%
2022/01/20	7	57.64	8	57.35	57.30	-1	2,859	-0.03%
2022/01/19	1	57.90	2	56.30	58.10	-1	2,699	-0.04%
2022/01/18	2	55.40	1	55.30	55.30	1	2,547	0.04%
2022/01/14	6	51.90	2	51.65	52.50	4	2,484	0.16%
2022/01/13	15	52.77	0	0.00	53.00	15	2,473	0.61%
2022/01/12	1	52.80	0	0.00	51.80	1	2,468	0.04%
2022/01/11	1	53.80	2	52.85	52.30	-1	2,455	-0.04%
2022/01/06	2	54.65	2	54.40	54.60	0	2,390	0.00%
2022/01/04	1	56.00	1	55.10	56.50	0	2,360	0.00%
2021/12/29	1	54.80	0	0.00	54.80	1	2,304	0.04%
2021/12/24	1	55.90	3	55.20	54.70	-2	2,266	-0.09%
2021/12/23	0	0.00	1	55.10	55.50	-1	2,210	-0.05%
2021/12/22	0	0.00	1	52.90	52.60	-1	2,156	-0.05%
2021/12/21	1	51.50	0	0.00	52.40	1	2,151	0.05%
2021/12/16	1	53.30	1	52.80	52.90	0	2,116	0.00%
2021/12/08	1	54.90	8	55.03	54.90	-7	1,982	-0.35%
2021/12/07	4	57.05	41	56.79	54.00	-37	1,929	-1.92%
2021/12/06	46	58.86	2	60.30	58.20	44	1,817	2.42%
2021/12/03	23	60.24	19	59.17	59.60	4	1,681	0.24%
2021/12/02	0	0.00	1	60.20	62.20	-1	1,365	-0.07%
2021/12/01	0	0.00	1	54.20	56.60	-1	1,171	-0.09%
2021/11/30	1	56.00	1	55.70	55.30	0	1,135	0.00%
2021/11/29	1	53.10	0	0.00	54.00	1	1,067	0.09%
2021/11/26	2	56.60	1	57.10	55.00	1	1,013	0.10%
2021/11/25	1	56.70	1	57.60	57.60	0	944	0.00%
2021/11/24	1	57.50	1	58.00	57.80	0	841	0.00%
2021/11/23	0	0.00	2	56.00	56.10	-2	527	-0.38%
2021/11/19	1	45.00	0	0.00	46.40	1	365	0.27%
2021/11/15	0	0.00	3	44.45	44.60	-3	331	-0.91%
2021/11/11	4	46.28	4	46.60	46.60	0	285	0.00%
2021/09/15	0	0.00	1	40.50	40.55	-1	391	-0.26%
2021/08/24	0	0.00	1	42.15	42.20	-1	630	-0.16%
2021/07/19	2	53.50	0	0.00	52.90	2	790	0.25%
2021/07/08	2	54.00	0	0.00	54.00	2	944	0.21%
2021/06/18	3	53.10	0	0.00	54.70	3	1,008	0.30%
2021/05/12	43	47.30	43	47.73	45.00	0	979	0.00%
2021/04/23	0	0.00	1	62.80	63.00	-1	939	-0.11%
2021/04/16	0	0.00	2	65.50	65.40	-2	1,025	-0.20%
2021/04/14	2	66.80	2	66.10	67.50	0	1,027	0.00%
2021/03/31	4	64.30	4	65.80	66.00	0	907	0.00%
2021/03/29	2	60.10	0	0.00	60.40	2	791	0.25%
2021/03/16	0	0.00	1	62.50	63.80	-1	823	-0.12%
2021/03/04	0	0.00	3	59.30	59.10	-3	981	-0.31%
2021/03/02	1	59.00	0	0.00	58.90	1	1,048	0.10%
2021/02/26	1	60.50	0	0.00	60.30	1	1,078	0.09%
2021/02/25	5	60.60	0	0.00	60.60	5	1,121	0.45%
2021/02/22	0	0.00	1	60.60	60.70	-1	1,235	-0.08%
2021/02/19	1	59.60	0	0.00	60.30	1	1,432	0.07%
2021/01/22	4	58.70	4	58.40	58.60	0	1,932	0.00%
2021/01/15	2	64.60	0	0.00	64.50	2	1,937	0.10%
2021/01/13	0	0.00	1	65.80	65.90	-1	1,888	-0.05%
2021/01/08	0	0.00	10	66.40	65.90	-10	1,830	-0.55%
2020/12/11	4	63.70	0	0.00	64.20	4	1,996	0.20%
2020/12/01	0	0.00	3	68.20	68.30	-3	2,002	-0.15%
2020/11/30	0	0.00	3	68.93	69.40	-3	1,983	-0.15%
2020/11/27	5	68.26	10	68.10	68.40	-5	1,910	-0.26%
2020/11/26	5	65.00	1	65.30	64.90	4	1,859	0.22%
2020/11/25	0	0.00	2	65.05	65.00	-2	1,858	-0.11%
2020/11/24	0	0.00	1	66.70	66.40	-1	1,834	-0.05%
2020/11/23	1	67.90	0	0.00	67.90	1	1,810	0.06%
2020/11/19	5	68.28	5	67.50	69.10	0	1,814	0.00%
2020/11/18	28	68.14	11	69.45	68.50	17	1,780	0.95%
2020/11/16	0	0.00	2	65.40	64.90	-2	1,688	-0.12%
2020/11/13	4	63.98	6	64.10	64.50	-2	1,692	-0.12%
2020/11/12	5	64.98	4	66.60	65.70	1	1,655	0.06%
2020/11/09	0	0.00	1	61.90	61.80	-1	1,435	-0.07%
2020/11/06	0	0.00	2	59.80	59.60	-2	1,420	-0.14%
2020/11/05	1	58.20	2	58.70	58.10	-1	1,415	-0.07%
2020/11/03	0	0.00	1	58.50	57.80	-1	1,473	-0.07%
2020/10/28	2	58.25	1	59.60	57.60	1	1,532	0.07%
2020/10/27	1	59.00	0	0.00	59.00	1	1,544	0.06%
2020/10/16	0	0.00	3	60.77	60.70	-3	1,757	-0.17%
2020/10/12	2	63.90	1	63.60	63.50	1	1,934	0.05%
2020/10/08	6	64.07	4	63.98	64.20	2	2,100	0.10%
2020/10/07	1	64.80	0	0.00	64.80	1	2,129	0.05%
2020/10/06	6	65.30	6	65.35	65.40	0	2,178	0.00%
2020/09/30	1	60.90	0	0.00	61.10	1	2,300	0.04%
2020/09/28	1	59.80	0	0.00	59.80	1	2,769	0.04%
2020/09/21	0	0.00	4	64.43	64.30	-4	2,939	-0.14%
2020/09/17	3	65.00	3	65.00	65.00	0	3,012	0.00%
2020/09/16	4	64.58	0	0.00	64.40	4	3,024	0.13%
2020/09/02	1	67.40	1	67.40	67.40	0	3,253	0.00%
2020/08/26	0	0.00	1	68.00	69.00	-1	3,658	-0.03%
2020/08/20	1	65.50	0	0.00	65.40	1	3,746	0.03%
2020/08/12	1	77.20	0	0.00	76.10	1	3,914	0.03%
2020/08/11	1	76.60	0	0.00	76.00	1	3,950	0.03%
2020/07/27	0	0.00	4	81.70	80.10	-4	4,772	-0.08%
2020/07/24	0	0.00	12	81.60	82.00	-12	4,999	-0.24%
2020/07/22	3	84.97	6	84.68	85.10	-3	5,504	-0.05%
2020/07/21	10	84.60	10	84.40	84.70	0	5,508	0.00%
2020/07/20	48	82.20	48	82.37	82.40	0	5,548	0.00%
2020/07/17	33	86.48	33.4	86.42	84.40	-0.4	5,552	-0.01%
2020/07/16	21.2	87.31	21	87.20	87.00	0.2	5,584	0.00%
2020/07/15	144	88.78	145	89.22	87.40	-1	5,595	-0.02%	大買/大賣/
2020/07/14	1	87.80	1	86.80	87.50	0	5,562	0.00%
2020/07/13	0	0.00	2	86.50	86.50	-2	5,645	-0.04%
2020/07/10	2	87.10	33	87.87	86.50	-31	5,669	-0.55%
2020/07/09	7	91.19	34	91.30	90.20	-27	5,663	-0.48%
2020/07/08	18	91.82	26	91.49	91.70	-8	5,700	-0.14%
2020/07/07	103.2	93.05	19	92.74	92.20	84.2	5,743	1.47%	大買/
2020/07/06	1	90.50	1	89.00	90.50	0	5,507	0.00%
2020/07/01	15	91.20	15	91.30	90.10	0	5,836	0.00%
2020/06/29	6	90.05	6	90.10	89.70	0	5,942	0.00%
2020/06/23	0	0.00	4	88.40	88.60	-4	6,074	-0.07%
2020/06/22	0	0.00	5	89.00	88.30	-5	6,213	-0.08%
2020/06/19	60	89.04	55	89.51	89.00	5	6,400	0.08%
2020/06/11	0	0.00	2	91.60	89.60	-2	7,479	-0.03%
2020/06/10	3	91.13	2	91.55	91.10	1	7,712	0.01%
2020/06/05	0	0.00	1	94.20	94.60	-1	8,267	-0.01%
2020/06/04	6	93.78	4	93.85	93.50	2	8,463	0.02%
2020/06/03	6	93.05	5	93.20	93.20	1	8,549	0.01%
2020/06/02	17	92.74	16	92.56	91.90	1	8,694	0.01%
2020/06/01	0	0.00	1	90.00	90.40	-1	8,949	-0.01%
2020/05/29	41	90.69	41	90.75	89.00	0	9,020	0.00%
2020/05/28	2	90.65	1	89.90	89.80	1	9,091	0.01%
2020/05/27	0	0.00	2	93.40	90.90	-2	9,238	-0.02%
2020/05/26	33	90.31	39	91.79	92.70	-6	9,535	-0.06%
2020/05/25	1	89.80	0	0.00	89.80	1	9,889	0.01%
2020/05/22	1	92.70	11	92.15	90.80	-10	10,018	-0.10%
2020/05/20	5	91.26	0	0.00	90.50	5	9,983	0.05%
2020/05/19	2	92.15	1	92.30	91.80	1	9,972	0.01%
2020/05/18	2	90.95	15	89.92	90.90	-13	9,965	-0.13%
2020/05/15	4	92.18	6	92.27	90.30	-2	9,945	-0.02%
2020/05/14	6	93.35	7	94.29	92.60	-1	9,870	-0.01%
2020/05/13	22	94.07	5	93.28	93.70	17	9,811	0.17%
2020/05/12	0	0.00	16	93.98	93.90	-16	9,963	-0.16%
2020/05/11	24	95.96	0	0.00	95.30	24	9,941	0.24%
2020/05/08	1	95.40	0	0.00	94.60	1	9,931	0.01%
2020/05/07	34	97.79	31	98.35	96.90	3	9,868	0.03%
2020/05/06	3	97.77	2	98.90	98.20	1	9,762	0.01%
2020/05/05	17	98.75	35	99.17	98.50	-18	9,741	-0.18%
2020/05/04	15	97.90	5	97.10	98.00	10	9,542	0.10%
2020/04/30	0	0.00	2	98.30	96.70	-2	9,499	-0.02%
2020/04/29	16	99.23	9	100.21	97.00	7	9,497	0.07%
2020/04/28	13	95.39	12	97.64	99.20	1	9,332	0.01%
2020/04/27	4	91.00	2	91.50	90.90	2	8,871	0.02%
2020/04/23	10	88.80	21	88.89	90.00	-11	8,807	-0.12%
2020/04/22	1	89.00	1	87.70	88.00	0	8,741	0.00%
2020/04/21	0	0.00	1	87.80	87.90	-1	8,709	-0.01%
2020/04/20	0	0.00	1	89.30	89.30	-1	8,631	-0.01%
2020/04/17	6	89.63	3	90.30	88.10	3	8,629	0.03%
2020/04/16	131	92.44	131	92.60	90.80	0	8,588	0.00%	大買/大賣/
2020/04/15	20	91.35	20	91.28	91.10	0	8,512	0.00%
2020/04/14	4	90.03	3	90.63	91.30	1	8,509	0.01%
2020/04/13	25	91.85	25	92.01	90.10	0	8,521	0.00%
2020/04/10	19	90.28	15	90.44	90.60	4	8,423	0.05%
2020/04/09	9	87.78	8	88.94	87.50	1	8,305	0.01%
2020/04/08	0	0.00	2	90.50	90.60	-2	8,261	-0.02%
2020/04/07	37	91.49	26	91.43	90.10	11	8,198	0.13%
2020/04/06	27	90.84	36	90.50	91.80	-9	8,011	-0.11%
2020/04/01	24	88.77	23	88.78	87.60	1	7,877	0.01%
2020/03/31	10	88.30	0	0.00	86.70	10	7,985	0.13%
2020/03/30	4	87.05	4	87.18	87.10	0	7,973	0.00%
2020/03/27	0	0.00	5	89.00	84.70	-5	8,009	-0.06%
2020/03/26	4	86.53	0	0.00	88.00	4	8,005	0.05%
2020/03/25	2	88.90	2	88.65	84.00	0	7,898	0.00%
2020/03/24	6	84.87	7	84.87	84.90	-1	7,733	-0.01%
2020/03/23	3	78.53	3	78.33	80.00	0	7,629	0.00%
2020/03/20	2	75.80	10	75.34	77.00	-8	7,849	-0.10%
2020/03/19	27	75.06	23	75.08	70.00	4	8,024	0.05%
2020/03/18	9	79.38	21	81.42	77.70	-12	7,779	-0.15%
2020/03/17	25	79.29	9	79.27	79.80	16	7,527	0.21%
2020/03/16	10	85.71	20	84.06	77.00	-10	7,345	-0.14%
2020/03/13	14	82.49	6	83.33	85.00	8	7,123	0.11%
2020/03/12	1	82.00	12	82.07	84.30	-11	6,970	-0.16%
2020/03/11	10	89.21	12	92.22	88.80	-2	6,873	-0.03%
2020/03/10	11	86.91	12	86.78	91.00	-1	6,670	-0.01%
2020/03/09	9	85.26	8	84.69	84.10	1	6,453	0.02%
2020/03/06	26	89.81	12	90.25	89.90	14	6,382	0.22%
2020/03/05	7	88.83	20	87.19	89.20	-13	6,342	-0.20%
2020/03/04	22	83.26	10	83.80	83.60	12	6,476	0.19%
2020/03/03	2	83.70	22	85.06	82.50	-20	6,458	-0.31%
2020/03/02	20	82.90	2	81.70	82.10	18	6,374	0.28%
2020/02/27	2	80.40	2	80.80	79.70	0	6,266	0.00%
2020/02/26	9	84.31	7	86.53	86.90	2	6,006	0.03%
2020/02/25	2	76.30	2	77.75	79.00	0	5,555	0.00%
2020/02/20	1	76.00	1	76.30	75.20	0	5,588	0.00%
2020/02/19	13	75.50	13	75.55	74.90	0	5,672	0.00%
2020/02/14	3	77.47	2	77.80	77.70	1	5,862	0.02%
2020/02/13	4	78.00	6	78.77	77.10	-2	5,845	-0.03%
2020/02/11	1	75.50	0	0.00	75.60	1	5,831	0.02%
2020/02/06	1	75.20	0	0.00	77.20	1	6,246	0.02%
2020/02/05	10	75.00	15	74.60	74.50	-5	6,232	-0.08%
2020/02/04	26	73.62	24	73.62	73.60	2	6,302	0.03%
2020/02/03	24	72.73	19	72.91	71.70	5	6,414	0.08%
2020/01/31	1	73.90	1	76.00	76.80	0	6,410	0.00%
2020/01/20	0	0.00	1	89.10	89.00	-1	6,625	-0.02%
2020/01/16	0	0.00	1	89.50	89.80	-1	6,887	-0.01%
2020/01/15	2	91.30	3	91.27	89.80	-1	7,155	-0.01%
2020/01/13	35	89.09	35	89.37	90.50	0	7,440	0.00%
2020/01/10	17	88.00	22	88.77	88.00	-5	7,504	-0.07%
2020/01/08	7	90.51	0	0.00	89.90	7	7,601	0.09%
2020/01/07	4	92.35	6	91.80	91.90	-2	7,621	-0.03%
2020/01/06	2	91.95	3	92.13	91.60	-1	7,678	-0.01%
2020/01/03	9	93.79	14	94.38	94.20	-5	7,785	-0.06%
2020/01/02	20	96.30	21	96.53	96.00	-1	7,952	-0.01%
2019/12/30	20	94.47	20	94.85	94.50	0	8,535	0.00%
2019/12/27	1	95.00	6	95.57	95.00	-5	8,834	-0.06%
2019/12/26	26	98.55	24	98.86	96.00	2	8,889	0.02%
2019/12/25	6	97.60	4	97.70	97.00	2	8,756	0.02%
2019/12/23	39	96.77	40	96.92	95.00	-1	8,878	-0.01%
2019/12/18	18	94.84	16	94.90	94.10	2	9,095	0.02%
2019/12/17	16	98.38	11	98.46	95.60	5	9,503	0.05%
2019/12/16	9	92.69	10	93.35	95.40	-1	9,286	-0.01%
2019/12/13	6	90.95	4	90.70	90.70	2	9,183	0.02%
2019/12/12	0	0.00	2	92.00	91.40	-2	9,402	-0.02%
2019/12/10	2	93.65	0	0.00	92.70	2	9,607	0.02%
2019/12/06	2	93.75	1	94.40	93.10	1	9,987	0.01%
2019/12/05	11	92.08	11	92.38	93.20	0	10,004	0.00%
2019/12/04	1	91.50	0	0.00	91.10	1	10,187	0.01%
2019/12/02	4	92.73	3	92.60	92.00	1	10,553	0.01%
2019/11/29	105	98.15	110	95.58	93.00	-5	10,837	-0.05%	大買/大賣/
2019/11/28	0	0.00	3	91.70	93.00	-3	10,567	-0.03%
2019/11/26	3	91.00	0	0.00	91.00	3	11,262	0.03%
2019/11/25	24	89.22	24	89.43	90.20	0	11,385	0.00%
2019/11/22	14	89.40	14	89.64	88.00	0	11,524	0.00%
2019/11/21	37	87.32	38	87.61	88.90	-1	11,884	-0.01%
2019/11/20	32	87.24	28	87.47	87.80	4	12,429	0.03%
2019/11/19	0	0.00	0.7	90.50	89.90	-0.7	12,550	-0.01%
2019/11/15	0	0.00	0.2	91.00	90.20	-0.2	13,084	0.00%
2019/11/14	6	94.37	10	94.74	91.40	-4	13,242	-0.03%
2019/11/13	5.4	93.92	1	94.50	94.70	4.4	13,400	0.03%
2019/11/12	0	0.00	8.3	93.02	93.80	-8.3	13,731	-0.06%
2019/11/11	20.1	93.60	12	94.60	92.00	8.1	14,183	0.06%
2019/11/08	37.2	93.95	37	94.52	94.30	0.2	14,793	0.00%
2019/11/07	11	94.93	73	94.00	92.90	-62	15,392	-0.40%
2019/11/06	98.2	97.33	47	97.99	95.50	51.2	15,765	0.32%
2019/11/05	15	95.88	9	94.68	96.00	6	15,825	0.04%
2019/11/04	5	92.70	20	93.50	92.80	-15	15,816	-0.09%
2019/11/01	37	90.31	29.1	90.10	92.20	7.9	15,865	0.05%
2019/10/30	10.2	93.30	0	0.00	92.80	10.2	16,076	0.06%
2019/10/29	12	98.06	17	97.72	92.80	-5	16,206	-0.03%
2019/10/28	5	97.80	44	99.14	97.80	-39	16,139	-0.24%
2019/10/25	45	99.74	42	99.94	97.80	3	16,135	0.02%
2019/10/24	17.2	98.01	16	98.25	98.00	1.2	16,112	0.01%
2019/10/23	39	100.67	25	101.46	97.60	14	16,129	0.09%
2019/10/22	55.4	98.18	55	97.72	100.50	0.4	16,011	0.00%
2019/10/18	18.2	96.98	12	96.62	97.00	6.2	16,083	0.04%
2019/10/17	18	95.31	4	94.60	95.90	14	16,075	0.09%
2019/10/16	9	96.70	11	95.81	93.60	-2	16,133	-0.01%
2019/10/15	15.1	96.68	16	97.28	95.60	-0.9	16,127	-0.01%
2019/10/14	5	97.52	9	99.92	96.90	-4	16,236	-0.02%
2019/10/09	15.2	97.53	10	98.72	97.30	5.2	16,162	0.03%
2019/10/08	4.1	98.74	2	101.50	97.50	2.1	16,156	0.01%
2019/10/07	6	101.07	5	101.80	99.80	1	16,067	0.01%
2019/10/04	13	96.49	19	96.27	95.10	-6	15,759	-0.04%
2019/10/03	61	93.85	97	93.94	96.50	-36	15,622	-0.23%
2019/10/02	62	92.20	48.3	92.15	92.30	13.8	15,378	0.09%
2019/10/01	15	91.50	22	90.46	91.50	-7	15,417	-0.05%
2019/09/27	28	89.95	23	90.24	89.70	5	15,448	0.03%
2019/09/26	12	92.17	8	92.80	91.00	4	15,364	0.03%
2019/09/25	30	92.79	30	92.65	91.20	0	15,396	0.00%
2019/09/24	31	94.38	28	94.81	92.20	3	15,598	0.02%
2019/09/23	10	94.85	10	95.40	94.20	0	15,578	0.00%
2019/09/20	26.3	95.46	8	94.19	96.30	18.3	15,538	0.12%
2019/09/19	21	89.36	21	89.48	89.00	0	15,258	0.00%
2019/09/18	1	88.00	4	86.35	89.20	-3	15,388	-0.02%
2019/09/17	2	87.40	1	86.90	86.60	1	15,311	0.01%
2019/09/12	3	91.37	1	91.80	91.00	2	15,693	0.01%
2019/09/11	0	0.00	2	88.85	91.30	-2	15,835	-0.01%
2019/09/10	6	91.67	5	89.24	88.60	1	15,670	0.01%
2019/09/09	11	91.96	11	92.14	91.10	0	15,735	0.00%
2019/09/06	4	92.63	7	92.94	91.00	-3	15,763	-0.02%
2019/09/05	17	92.21	15	92.91	93.30	2	15,706	0.01%
2019/09/04	2	90.85	0	0.00	90.40	2	15,718	0.01%
2019/09/03	6	89.97	1	94.70	89.70	5	15,971	0.03%
2019/09/02	46	90.33	45	90.57	94.10	1	15,784	0.01%
2019/08/30	7	101.54	0	0.00	94.10	7	15,603	0.04%
2019/08/29	15	102.37	14.2	102.46	104.50	0.8	15,310	0.01%
2019/08/28	1.2	99.17	1	99.40	99.50	0.2	15,040	0.00%
2019/08/27	17	99.52	15	99.83	98.70	2	14,919	0.01%
2019/08/26	4	100.25	3	102.00	96.50	1	14,827	0.01%
2019/08/23	10	100.70	9	101.33	102.50	1	14,486	0.01%
2019/08/22	3	94.23	9	94.29	95.00	-6	13,937	-0.04%
2019/08/21	5	84.96	5	84.68	86.40	0	13,830	0.00%
2019/08/20	7	86.39	7	86.39	83.60	0	13,650	0.00%
2019/08/19	1	84.20	2	84.40	84.00	-1	13,465	-0.01%
2019/08/16	0	0.00	7	82.60	84.00	-7	13,304	-0.05%
2019/08/15	35	82.26	39	82.53	82.60	-4	13,138	-0.03%
2019/08/14	46	81.86	43	81.27	83.00	3	12,923	0.02%
2019/08/13	21	76.36	28	75.88	78.80	-7	12,624	-0.06%
2019/08/12	15	72.37	10	71.93	73.10	5	12,124	0.04%
2019/08/08	7	66.84	12	68.28	69.30	-5	11,526	-0.04%
2019/08/07	4	63.23	3	63.27	63.00	1	11,283	0.01%
2019/08/06	5	57.56	5	59.09	62.00	0	11,240	0.00%
2019/08/05	4	59.78	1	60.70	59.50	3	11,145	0.03%
2019/08/02	8	62.18	7	62.53	60.90	1	11,223	0.01%
2019/08/01	26	62.47	26	62.57	63.90	0	11,152	0.00%
2019/07/31	41	59.90	38	60.13	62.90	3	11,202	0.03%
2019/07/30	46	59.07	46	59.35	58.80	0	11,277	0.00%
2019/07/29	1	63.50	1	63.20	62.90	0	11,281	0.00%
2019/07/26	32	63.33	29	63.22	62.80	3	11,471	0.03%
2019/07/25	40	62.48	38	62.49	62.80	2	11,385	0.02%
2019/07/24	47	62.15	46	62.26	62.60	1	11,330	0.01%
2019/07/23	64	61.58	64	61.48	61.10	0	11,231	0.00%
2019/07/22	1	58.50	1	58.70	59.50	0	10,977	0.00%
2019/07/18	70	57.69	70	57.64	57.30	0	10,868	0.00%
2019/07/17	1	59.10	4	59.65	59.10	-3	10,796	-0.03%
2019/07/16	64	62.73	61	62.05	61.50	3	10,708	0.03%
2019/07/15	1	63.60	0	0.00	64.00	1	10,593	0.01%
2019/07/12	20	63.80	20	63.87	63.00	0	10,628	0.00%
2019/07/11	0	0.00	4	63.05	62.90	-4	10,841	-0.04%
2019/07/10	11	61.05	11	61.05	61.50	0	11,154	0.00%
2019/07/05	0	0.00	1	63.70	62.50	-1	11,722	-0.01%
2019/07/02	13	65.66	15	65.50	64.80	-2	12,050	-0.02%
2019/07/01	15	65.13	15	66.22	64.80	0	12,119	0.00%
2019/06/28	7	62.39	6	62.10	61.80	1	12,219	0.01%
2019/06/27	5	62.00	0	0.00	62.00	5	12,399	0.04%
2019/06/26	5	61.30	35	60.35	62.70	-30	12,304	-0.24%
2019/06/25	6.3	61.65	84	62.77	61.20	-77.7	12,128	-0.64%
2019/06/24	41.4	60.08	35	60.35	61.10	6.4	11,920	0.05%
2019/06/21	5.3	62.21	7	61.14	61.10	-1.7	11,847	-0.01%
2019/06/20	144	62.02	36	61.96	63.40	108	11,615	0.93%	大買/鉅額交易
2019/06/19	7	59.81	6	60.42	58.50	1	11,369	0.01%
2019/06/18	12	59.41	22	57.75	56.70	-10	11,234	-0.09%
2019/06/17	0	0.00	1	59.50	60.10	-1	11,231	-0.01%
2019/06/14	0	0.00	1	58.30	58.70	-1	11,073	-0.01%
2019/06/13	6	58.48	2	58.65	58.00	4	10,957	0.04%
2019/06/12	18	56.89	15	57.01	59.00	3	10,794	0.03%
2019/06/11	37	57.06	46	56.86	57.50	-9	10,554	-0.09%
2019/06/10	0	0.00	1	52.80	54.80	-1	10,059	-0.01%
2019/06/06	3	48.38	3.5	48.76	49.90	-0.5	9,846	-0.01%
2019/06/05	1	48.15	0	0.00	48.15	1	9,730	0.01%
2019/06/04	0	47.00	0	0.00	46.80	0	9,586	0.00%
2019/06/03	0	0.00	0.1	47.00	46.90	-0.1	9,617	0.00%
2019/05/30	0.2	47.30	0	0.00	47.20	0.2	9,599	0.00%
2019/05/29	1	46.80	1	46.50	46.30	0	9,596	0.00%
2019/05/28	1.2	45.92	0	0.00	47.50	1.2	9,627	0.01%
2019/05/24	20.2	48.60	21	49.30	48.90	-0.8	9,861	-0.01%
2019/05/23	1	48.00	0	0.00	47.50	1	9,729	0.01%
2019/05/22	0	0.00	1	49.60	49.35	-1	9,720	-0.01%
2019/05/21	12	48.24	13	48.67	50.70	-1	9,634	-0.01%
2019/05/20	8	48.45	1	48.35	47.90	7	9,479	0.07%
2019/05/16	27	56.92	31	56.48	54.50	-4	9,202	-0.04%
2019/05/15	19	56.85	25	56.64	57.50	-6	9,122	-0.07%
2019/05/14	11	53.75	16	54.78	55.50	-5	8,926	-0.06%
2019/05/10	3	52.00	1	52.60	54.00	2	8,788	0.02%
2019/05/08	42	55.62	36	56.44	57.50	6	8,634	0.07%
2019/05/07	24	56.55	31	54.95	55.00	-7	8,405	-0.08%
2019/05/06	14	60.09	12	58.60	58.60	2	8,198	0.02%
2019/05/03	25	62.20	26	62.50	62.50	-1	8,044	-0.01%
2019/04/30	1	58.70	0	0.00	62.00	1	7,819	0.01%
2019/04/29	0	0.00	1	62.90	58.70	-1	7,862	-0.01%
2019/04/25	1	62.20	0	0.00	60.00	1	7,981	0.01%
2019/04/22	4	60.65	1	61.90	60.80	3	8,490	0.04%
2019/04/19	7	62.71	0	0.00	60.70	7	8,704	0.08%
2019/04/18	15	63.90	1	65.00	63.80	14	9,006	0.16%
2019/04/17	34	62.03	36	62.91	66.90	-2	9,317	-0.02%
2019/04/16	12	61.31	6	61.83	62.00	6	9,335	0.06%
2019/04/15	4	56.10	10	56.86	58.60	-6	8,995	-0.07%
2019/04/12	40	51.42	41	51.82	53.30	-1	8,983	-0.01%
2019/04/11	2	50.50	2	51.40	49.40	0	8,634	0.00%
2019/04/10	2	48.08	7	48.36	48.35	-5	8,412	-0.06%
2019/04/09	3	48.93	7	49.09	49.60	-4	8,328	-0.05%
2019/04/08	1	47.00	4	47.90	48.15	-3	8,086	-0.04%
2019/04/03	17	42.55	15	42.70	43.80	2	8,052	0.02%
2019/04/02	7	42.39	2	42.53	43.55	5	8,075	0.06%
2019/03/28	0	0.00	3	37.15	36.30	-3	8,027	-0.04%
2019/03/27	3	36.38	0	0.00	37.05	3	8,119	0.04%
2019/03/26	0	0.00	2	36.10	36.20	-2	8,275	-0.02%
2019/03/22	12	37.98	11	37.77	36.55	1	8,669	0.01%
2019/03/21	0	0.00	8	36.69	36.95	-8	8,582	-0.09%
2019/03/20	2	35.80	12	35.97	35.55	-10	8,619	-0.12%
2019/03/19	15	34.76	0	0.00	34.30	15	8,513	0.18%
2019/03/14	0	0.00	1	33.65	33.45	-1	8,413	-0.01%
2019/03/12	3	33.95	0	0.00	33.80	3	8,435	0.04%
2019/03/07	2	34.00	25	34.05	33.40	-23	8,379	-0.27%
2019/03/06	24	35.67	18	36.23	35.00	6	8,268	0.07%
2019/03/05	4	35.33	0	0.00	34.90	4	8,060	0.05%
2019/02/27	1	35.65	0	0.00	35.50	1	7,976	0.01%
2019/02/26	23	36.88	3	37.00	36.00	20	7,885	0.25%
2019/02/25	7	35.45	6	36.53	37.50	1	7,609	0.01%
2019/02/22	0	0.00	1	34.60	34.10	-1	7,341	-0.01%
2019/02/21	0	0.00	1	34.60	34.15	-1	7,289	-0.01%
2019/02/18	0	0.00	1	34.15	34.20	-1	7,134	-0.01%
2019/02/15	1	33.40	0	0.00	33.15	1	7,080	0.01%
2019/02/14	0	0.00	1	35.10	33.80	-1	7,026	-0.01%
2019/02/13	1	34.25	10	34.20	33.60	-9	6,930	-0.13%
2019/02/12	1	34.75	0	0.00	34.80	1	6,873	0.01%
2019/02/11	0	0.00	1	35.00	35.10	-1	6,773	-0.01%
2019/01/30	10	33.55	0	0.00	33.30	10	6,671	0.15%
2019/01/29	1	32.75	1	32.95	32.70	0	6,605	0.00%
2019/01/28	1	34.70	1	36.15	34.80	0	6,478	0.00%
2019/01/24	0	0.00	1	35.10	34.80	-1	6,306	-0.02%
2019/01/23	1	35.00	0	0.00	35.00	1	6,257	0.02%
2019/01/21	1	35.00	0	0.00	35.30	1	6,119	0.02%
2019/01/18	1	36.55	0	0.00	36.20	1	6,020	0.02%
2019/01/16	2	37.25	26	37.39	37.25	-24	5,795	-0.41%
2019/01/15	23	37.19	22	37.21	38.35	1	5,643	0.02%
2019/01/14	2	37.00	2	37.70	37.15	0	5,462	0.00%
2019/01/11	0	0.00	25	35.48	36.10	-25	5,073	-0.49%
2019/01/10	2	35.40	2	35.05	35.85	0	4,792	0.00%
2019/01/09	25	35.27	0	0.00	34.90	25	4,390	0.57%
2019/01/08	28	34.71	3	34.90	34.95	25	3,940	0.63%
2019/01/07	0	0.00	21	30.33	31.80	-21	3,550	-0.59%
2019/01/04	23	29.42	2	27.90	29.50	21	3,422	0.61%
2019/01/03	10	32.70	35	32.21	30.10	-25	3,335	-0.75%
2019/01/02	25	31.40	0	0.00	31.70	25	3,175	0.79%
2018/12/28	0	0.00	13	31.13	31.40	-13	3,122	-0.42%
2018/12/27	13	32.01	0	0.00	32.00	13	3,038	0.43%
2018/12/26	12	32.21	22	31.83	31.20	-10	2,925	-0.34%
2018/12/25	27	33.25	57	32.16	32.10	-30	2,824	-1.06%
2018/12/24	12	34.59	16	34.76	35.25	-4	2,592	-0.15%
2018/12/22	77	32.52	76	32.53	33.40	1	2,312	0.04%
2018/12/21	21	30.10	21	30.37	31.85	0	2,188	0.00%
2018/12/20	27	30.18	27	30.54	29.85	0	2,085	0.00%
2018/12/19	5	31.20	8	31.26	31.85	-3	1,952	-0.15%
2018/12/18	27	30.65	23.2	31.02	31.05	3.8	1,724	0.22%
2018/12/17	3.2	29.73	40	30.37	29.80	-36.8	1,532	-2.40%
2018/12/14	40	29.85	22	29.36	29.95	18	1,329	1.35%
2018/12/13	68	28.11	11	28.46	28.90	57	1,149	4.96%
2018/12/12	0	0.00	1	26.15	26.30	-1	938	-0.11%
2018/12/06	1	24.40	2	23.70	24.35	-1	837	-0.12%
2018/11/22	105	21.61	105	21.14	20.95	0	751	0.00%	大買/大賣/
2018/11/05	20	21.49	20	21.43	21.50	0	758	0.00%
2018/09/11	2	20.40	0	0.00	20.20	2	215	0.93%
2018/09/06	0	0.00	3	20.45	20.00	-3	184	-1.63%
2018/08/29	0	0.00	2	19.45	19.55	-2	181	-1.10%
2018/08/28	5	19.82	0	0.00	19.55	5	185	2.69%
2018/06/08	0	0.00	1	22.30	22.30	-1	120	-0.83%
2018/01/30	2	27.00	0	0.00	26.90	2	322	0.62%