泰碩 (3338)-台新-建北券商分點個股進出

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
86.0
漲跌
▲0.7
漲幅
+0.82%
成交量
3,952張
產業
上市電子零組件類股
538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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/06/14	44	86.06	16	85.20	86.00	28	8,138	0.34%
2024/06/13	3	85.70	6	85.72	85.30	-3	8,106	-0.04%
2024/06/12	3	85.23	4	85.48	85.40	-1	8,095	-0.01%
2024/06/11	1	86.20	1	85.50	85.00	0	8,110	0.00%
2024/06/07	7	85.99	6	86.67	87.10	1	8,225	0.01%
2024/06/06	2	84.90	3	85.53	84.40	-1	8,261	-0.01%
2024/06/05	19	86.98	6	87.83	85.30	13	8,297	0.16%
2024/06/04	30	90.69	39	90.17	88.50	-9	8,476	-0.11%
2024/06/03	7	91.49	9	91.94	90.80	-2	9,009	-0.02%
2024/05/31	12	91.83	13.2	92.84	91.80	-1.2	9,088	-0.01%
2024/05/30	27	92.45	33	92.75	92.00	-6	8,928	-0.07%
2024/05/29	54	93.32	46	93.66	91.40	8	8,751	0.09%
2024/05/28	21	91.45	31.1	91.52	90.70	-10.1	8,343	-0.12%
2024/05/27	57.1	91.71	52	91.56	91.20	5.1	8,191	0.06%
2024/05/24	30	90.32	37	90.19	89.10	-7	7,782	-0.09%
2024/05/23	67	86.58	64	86.71	85.50	3	6,902	0.04%
2024/05/22	33.2	84.49	27	82.70	83.50	6.2	6,408	0.10%
2024/05/21	203	85.25	190	85.42	87.60	13	5,967	0.22%	大買/大賣/
2024/05/20	4	79.60	90	75.63	80.80	-86	5,023	-1.71%
2024/05/17	80	73.89	2	73.30	73.50	78	4,853	1.61%
2024/05/16	1	72.60	0	0.00	72.50	1	4,846	0.02%
2024/05/15	1	72.00	0	0.00	70.30	1	4,873	0.02%
2024/05/14	0	0.00	0	71.90	71.70	0	4,892	0.00%
2024/05/13	3	72.03	7	71.54	71.00	-4	4,938	-0.08%
2024/05/10	4	70.30	0	0.00	71.20	4	5,090	0.08%
2024/05/07	2	74.50	2	74.00	74.10	0	5,125	0.00%
2024/05/06	4	73.40	9	73.92	72.80	-5	5,077	-0.10%
2024/05/03	5	72.10	6	73.47	72.10	-1	4,991	-0.02%
2024/05/02	2	73.80	2	75.20	73.50	0	4,925	0.00%
2024/04/30	2	73.95	1	73.30	74.10	1	4,853	0.02%
2024/04/29	10	74.72	8	73.58	73.80	2	4,780	0.04%
2024/04/26	5	72.26	8	72.93	70.50	-3	4,646	-0.06%
2024/04/25	14	73.54	25	73.50	72.60	-11	4,455	-0.25%
2024/04/24	10	71.70	3.2	72.89	73.30	6.8	4,192	0.16%
2024/04/18	6	71.45	5	70.30	70.10	1	4,021	0.02%
2024/04/16	0	0.00	2	64.40	64.60	-2	3,921	-0.05%
2024/04/15	1	68.00	1	67.20	67.00	0	3,909	0.00%
2024/04/12	0	0.00	8	69.45	68.80	-8	3,905	-0.20%
2024/04/11	2	68.95	1	67.90	67.90	1	3,907	0.03%
2024/04/10	7	68.90	0	0.00	68.90	7	4,013	0.17%
2024/04/09	18	67.52	19	67.98	70.50	-1	4,009	-0.02%
2024/04/08	0	66.10	0	0.00	65.80	0	3,965	0.00%
2024/04/03	3	65.40	3	65.30	64.90	0	4,086	0.00%
2024/04/01	4	65.33	1	65.40	65.40	3	4,473	0.07%
2024/03/29	0	0.00	1	64.70	64.70	-1	4,465	-0.02%
2024/03/28	2	65.20	0	0.00	64.70	2	4,449	0.04%
2024/03/27	1	64.80	1	65.80	65.40	0	4,455	0.00%
2024/03/26	1	65.90	3	65.60	65.30	-2	4,443	-0.05%
2024/03/25	1	67.30	1	67.80	67.30	0	4,406	0.00%
2024/03/22	1	65.30	0	0.00	65.70	1	4,392	0.02%
2024/03/21	1	66.10	0	0.00	66.20	1	4,376	0.02%
2024/03/20	1	66.90	6	66.58	66.00	-5	4,370	-0.11%
2024/03/19	0	0.00	1	69.30	67.50	-1	4,349	-0.02%
2024/03/18	13	68.43	13.4	68.71	68.90	-0.4	4,375	-0.01%
2024/03/15	0	68.30	0	0.00	67.60	0	4,498	0.00%
2024/03/14	2	68.11	5	68.98	67.90	-3	4,481	-0.07%
2024/03/13	11	71.78	9	71.24	71.00	2	4,425	0.05%
2024/03/12	26	71.32	23	71.19	72.40	3	4,272	0.07%
2024/03/11	8	69.84	7	69.99	68.70	1	4,134	0.02%
2024/03/08	25.2	74.88	19	71.84	70.80	6.2	4,020	0.15%
2024/03/07	36	77.55	38	77.12	76.10	-2	3,727	-0.05%
2024/03/06	2	72.80	5	73.12	73.20	-3	3,062	-0.10%
2024/03/05	1	66.80	1	66.50	66.60	0	2,854	0.00%
2024/03/04	1.4	67.97	2	68.55	67.50	-0.6	2,823	-0.02%
2024/03/01	0	0.00	6	67.80	68.00	-6	2,698	-0.22%
2024/02/29	0	66.90	0	0.00	66.50	0	2,608	0.00%
2024/02/23	0	0.00	1	64.20	64.00	-1	2,558	-0.04%
2024/02/22	0	66.30	0	0.00	66.10	0	2,545	0.00%
2024/02/21	0	0.00	2	66.10	65.20	-2	2,529	-0.08%
2024/02/20	2	64.90	2	66.70	65.50	0	2,514	0.00%
2024/02/19	0	0.00	1	67.90	66.10	-1	2,493	-0.04%
2024/02/16	1	66.80	9	66.81	67.30	-8	2,461	-0.32%
2024/02/15	4	64.38	3	64.53	65.50	1	2,388	0.04%
2024/02/05	7	66.20	3	64.60	64.60	4	2,349	0.17%
2024/02/02	35	66.81	39	67.15	66.50	-4	2,301	-0.17%
2024/02/01	1	63.90	1	64.40	64.40	0	2,132	0.00%
2024/01/31	5	63.00	1	63.60	63.70	4	2,134	0.19%
2024/01/30	15	64.59	12	65.02	64.00	3	2,143	0.14%
2024/01/22	0	0.00	1	63.10	63.60	-1	2,289	-0.04%
2024/01/19	1	61.60	0	0.00	61.60	1	2,258	0.04%
2024/01/17	0	61.00	0	0.00	60.80	0	2,247	0.00%
2024/01/12	1	62.00	0	0.00	60.50	1	2,228	0.04%
2024/01/05	2	64.40	2	63.30	62.60	0	2,195	0.00%
2024/01/04	2	64.00	15	64.13	64.00	-13	2,177	-0.60%
2024/01/02	0	0.00	13.3	65.46	67.30	-13.3	2,062	-0.64%
2023/12/29	16	67.34	16	67.49	67.20	0	1,996	0.00%
2023/12/28	38.3	66.95	86	66.74	67.10	-47.8	1,884	-2.53%
2023/12/27	5	62.80	11	64.46	64.50	-6	1,600	-0.37%
2023/12/26	0	0.00	5	60.06	60.10	-5	1,548	-0.32%
2023/12/25	3	60.50	0	0.00	60.10	3	1,589	0.19%
2023/12/22	7	60.93	0	0.00	60.80	7	1,621	0.43%
2023/12/19	1	58.50	0	0.00	58.30	1	1,837	0.05%
2023/12/18	0	0.00	17	60.05	59.50	-17	1,920	-0.89%
2023/12/15	1	61.90	4	62.00	61.30	-3	2,052	-0.15%
2023/12/14	4	62.85	0	0.00	62.50	4	2,065	0.19%
2023/12/13	6	62.95	8	63.08	62.00	-2	2,071	-0.10%
2023/12/12	31	64.93	11	64.12	61.60	20	2,069	0.97%
2023/12/11	0	0.00	1	62.30	62.20	-1	2,006	-0.05%
2023/12/01	7	62.33	7	62.46	61.30	0	2,334	0.00%
2023/11/27	1	58.20	0	0.00	58.30	1	2,540	0.04%
2023/11/24	0	60.00	5	58.60	58.60	-5	2,601	-0.19%
2023/11/22	5	61.00	0	0.00	60.80	5	2,615	0.19%
2023/11/21	0	0.00	3	60.50	60.60	-3	2,621	-0.11%
2023/11/20	6	60.45	2	60.50	60.70	4	2,662	0.15%
2023/11/17	0	0.00	1	60.40	59.50	-1	2,674	-0.04%
2023/11/16	5	59.50	1	59.80	59.70	4	2,806	0.14%
2023/11/15	2	61.50	0	0.00	59.60	2	2,855	0.07%
2023/11/10	0	0.00	1	59.50	59.80	-1	3,088	-0.03%
2023/11/09	3	60.70	0	0.00	60.40	3	3,096	0.10%
2023/11/08	2	60.65	0	0.00	59.50	2	3,099	0.06%
2023/11/07	0	0.00	1	59.20	59.50	-1	3,136	-0.03%
2023/11/06	1	59.00	1	60.00	58.70	0	3,149	0.00%
2023/11/02	7	59.20	6	58.10	59.40	1	3,210	0.03%
2023/11/01	13	59.15	24	56.81	56.50	-11	3,215	-0.34%
2023/10/31	5	58.50	6	59.90	59.90	-1	3,145	-0.03%
2023/10/30	0	0.00	2	54.60	54.50	-2	3,201	-0.06%
2023/10/20	1	54.00	0	0.00	53.90	1	4,390	0.02%
2023/10/13	4	57.85	0	0.00	57.40	4	6,269	0.06%
2023/10/11	2	57.70	0	0.00	56.80	2	6,643	0.03%
2023/10/06	9	59.76	2	61.00	59.50	7	6,668	0.10%
2023/10/04	6	59.90	1	60.00	60.40	5	6,663	0.08%
2023/10/03	1	62.00	0	0.00	62.00	1	6,624	0.02%
2023/09/28	1	62.40	0	0.00	62.40	1	6,554	0.02%
2023/09/27	1	62.90	2	62.90	63.30	-1	6,525	-0.02%
2023/09/26	5	64.90	3	65.00	61.70	2	6,537	0.03%
2023/09/25	5	63.66	5	63.10	63.10	0	6,438	0.00%
2023/09/22	0	0.00	2	64.55	64.60	-2	6,412	-0.03%
2023/09/21	3	64.03	4	63.58	64.00	-1	6,325	-0.02%
2023/09/20	19	62.83	17	63.31	61.90	2	6,229	0.03%
2023/09/19	1	62.70	0	0.00	61.20	1	6,088	0.02%
2023/09/15	4	63.80	0	0.00	64.00	4	6,063	0.07%
2023/09/14	2	62.80	8	62.86	64.50	-6	6,016	-0.10%
2023/09/13	1	60.00	1	60.90	60.90	0	5,931	0.00%
2023/09/11	19	62.55	15	60.57	60.80	4	5,902	0.07%
2023/09/08	16	63.27	13	62.91	63.60	3	5,850	0.05%
2023/09/07	12	63.34	9	64.03	63.70	3	5,731	0.05%
2023/09/06	7	61.16	9	60.89	61.00	-2	5,589	-0.04%
2023/09/05	6	60.38	6	60.88	61.20	0	5,589	0.00%
2023/09/04	3	60.97	2	60.30	61.70	1	5,585	0.02%
2023/08/31	2	58.70	1	58.60	58.90	1	5,493	0.02%
2023/08/25	0	0.00	1	57.50	57.40	-1	5,449	-0.02%
2023/08/22	1	61.80	1	61.90	58.70	0	5,453	0.00%
2023/08/21	17	60.24	16	60.06	60.10	1	5,375	0.02%
2023/08/18	0	0.00	2	59.65	58.50	-2	5,322	-0.04%
2023/08/17	4	61.08	29	60.44	61.50	-25	5,252	-0.48%
2023/08/16	6	57.20	6	57.22	57.70	0	5,115	0.00%
2023/08/11	3	59.13	3	58.53	57.70	0	5,027	0.00%
2023/08/10	3	57.30	1	59.00	57.10	2	4,973	0.04%
2023/08/09	25	60.30	2	60.50	60.30	23	4,930	0.47%
2023/08/08	1	61.10	0	0.00	62.10	1	4,893	0.02%
2023/08/07	2	63.05	2	62.35	63.80	0	4,845	0.00%
2023/08/04	2	62.35	1	61.70	62.80	1	4,785	0.02%
2023/08/02	0	0.00	5.1	61.91	61.80	-5.1	4,774	-0.11%
2023/07/31	0	0.00	1	68.10	68.10	-1	4,908	-0.02%
2023/07/28	0	0.00	6	70.03	70.70	-6	4,807	-0.12%
2023/07/27	10.1	74.69	13	73.73	71.60	-2.9	4,702	-0.06%
2023/07/26	43	71.41	46	71.38	71.10	-3	4,455	-0.07%
2023/07/25	26	76.05	25	75.29	74.20	1	4,307	0.02%
2023/07/24	106	75.04	29	75.18	76.10	77	3,872	1.99%	大買/
2023/07/21	31	67.77	28	68.86	70.90	3	3,203	0.09%
2023/07/19	35	57.90	38	58.18	58.70	-3	2,430	-0.12%
2023/07/18	40	58.69	35	59.19	60.00	5	2,310	0.22%
2023/07/17	15	58.86	15	58.97	57.90	0	2,023	0.00%
2023/07/14	0	0.00	1	55.10	55.10	-1	1,750	-0.06%
2023/07/13	2	51.10	3	51.10	50.10	-1	1,678	-0.06%
2023/07/11	0	0.00	3	48.27	49.35	-3	1,690	-0.18%
2023/07/06	1	48.50	1	49.15	48.50	0	1,750	0.00%
2023/07/05	0	0.00	1.1	49.50	49.00	-1.1	1,759	-0.06%
2023/07/04	0	0.00	1	50.20	50.10	-1	1,771	-0.06%
2023/07/03	2.1	48.46	0	0.00	48.35	2.1	1,744	0.12%
2023/06/30	1	46.80	2	44.80	46.55	-1	1,733	-0.06%
2023/06/27	1	46.55	0	0.00	45.80	1	2,043	0.05%
2023/06/13	1	49.80	18	50.00	49.85	-17	2,275	-0.75%
2023/06/12	1	51.00	8	49.71	49.95	-7	2,265	-0.31%
2023/06/09	5	51.14	6	50.73	51.10	-1	2,250	-0.04%
2023/06/08	2	50.05	0	0.00	48.60	2	2,214	0.09%
2023/06/07	0	0.00	11	51.46	51.90	-11	2,156	-0.51%
2023/06/06	0	0.00	8	50.01	50.10	-8	2,107	-0.38%
2023/06/05	1	51.60	2	51.50	51.40	-1	2,079	-0.05%
2023/06/02	1	50.40	1	50.40	50.30	0	2,042	0.00%
2023/06/01	0	0.00	1	48.90	50.00	-1	2,021	-0.05%
2023/05/31	5	50.00	5.3	50.17	50.00	-0.3	2,009	-0.01%
2023/05/30	0	0.00	7	49.80	49.85	-7	1,993	-0.35%
2023/05/29	34.3	49.52	2	49.28	49.45	32.3	1,965	1.64%
2023/05/25	20	47.51	2	47.83	47.90	18	1,888	0.95%
2023/05/19	1	46.40	5	46.05	46.55	-4	1,830	-0.22%
2023/05/18	1	45.60	0	0.00	45.75	1	1,824	0.05%
2023/05/11	2	44.05	2	44.65	44.05	0	1,799	0.00%
2023/05/10	0	0.00	5	45.60	45.25	-5	1,789	-0.28%
2023/05/09	2	47.20	3	48.12	46.55	-1	1,771	-0.06%
2023/05/08	3	48.75	6	48.88	48.20	-3	1,709	-0.18%
2023/05/05	25	49.54	13	50.78	49.25	12	1,625	0.74%
2023/05/03	0	0.00	0.2	47.80	47.50	-0.2	1,399	-0.01%
2023/04/28	1	47.55	7	46.63	47.80	-6	1,366	-0.44%
2023/04/27	3	47.12	1	46.90	46.90	2	1,334	0.15%
2023/04/26	5	44.70	0	0.00	44.70	5	1,294	0.39%
2023/04/25	2	43.68	3	43.60	43.35	-1	1,282	-0.08%
2023/04/24	0	0.00	2	43.70	44.00	-2	1,271	-0.16%
2023/04/21	2	44.23	19	44.22	43.50	-17	1,264	-1.34%
2023/04/20	2	46.25	2	46.48	46.35	0	1,219	0.00%
2023/04/19	2	46.98	3	47.20	46.70	-1	1,206	-0.08%
2023/04/18	1	47.50	4	48.13	47.70	-3	1,186	-0.25%
2023/04/17	23	48.52	8	47.78	48.30	15	1,152	1.30%
2023/04/14	3	47.60	0	0.00	47.50	3	1,085	0.28%
2023/04/13	2	47.25	2	47.75	47.40	0	1,063	0.00%
2023/04/12	3	47.75	1	47.95	47.60	2	1,029	0.19%
2023/04/11	2	47.45	0	0.00	47.05	2	995	0.20%
2023/04/07	0.3	47.50	1	46.20	46.10	-0.7	950	-0.07%
2023/04/06	2.7	47.12	3	47.40	47.30	-0.3	921	-0.03%
2023/03/31	1	47.50	0	0.00	47.50	1	895	0.11%
2023/03/30	3	47.78	2	48.80	47.00	1	875	0.11%
2023/03/29	0	48.00	0	0.00	47.30	0	815	0.00%
2023/03/28	5	48.83	18	47.54	45.25	-13	700	-1.86%
2023/03/27	0	0.00	1	44.50	46.85	-1	549	-0.18%
2023/03/24	2	42.55	0	0.00	42.60	2	461	0.43%
2023/03/23	19	43.76	18	43.03	43.60	1	431	0.23%
2023/03/22	15	38.22	0	0.00	41.40	15	291	5.15%
2023/03/21	2	37.65	0	0.00	37.65	2	235	0.85%
2023/03/17	0	36.95	0	0.00	36.25	0	234	0.00%
2023/03/16	0	36.10	0	0.00	35.70	0	232	0.00%
2023/03/13	2	36.60	2	36.80	36.85	0	231	0.00%
2023/02/21	0	0.00	1	36.35	36.30	-1	185	-0.54%
2023/02/16	1	35.40	0	0.00	35.15	1	170	0.59%
2022/09/26	0	0.00	18	34.41	33.75	-18	275	-6.54%
2022/09/23	0	0.00	6	36.35	36.15	-6	279	-2.15%
2022/09/21	0	0.00	2	36.40	36.40	-2	284	-0.70%
2022/08/29	2	40.35	0	0.00	40.70	2	309	0.65%
2022/08/22	3	42.90	3	42.95	42.70	0	317	0.00%
2022/08/17	2	41.00	0	0.00	41.05	2	309	0.65%
2022/08/16	1	42.00	1	41.75	41.70	0	308	0.00%
2022/08/15	1	41.45	1	42.05	42.00	0	310	0.00%
2022/08/11	2	41.00	0	0.00	41.00	2	307	0.65%
2022/08/09	4	40.58	0	0.00	40.85	4	313	1.28%
2022/07/28	2	40.20	0	0.00	39.85	2	315	0.63%
2022/07/15	4	39.23	0	0.00	39.25	4	334	1.20%
2022/07/13	0	0.00	1	38.40	37.60	-1	330	-0.30%
2022/07/12	2	37.35	2	37.38	36.80	0	339	0.00%
2022/07/11	0	0.00	4	37.96	38.10	-4	352	-1.13%
2022/07/08	6	37.98	0	0.00	38.60	6	352	1.70%
2022/07/07	2	35.00	0	0.00	37.00	2	349	0.57%
2022/07/05	7	35.61	0	0.00	35.65	7	354	1.97%
2022/07/01	1	33.15	1	34.50	33.15	0	330	0.00%
2022/05/06	0.1	43.55	0	0.00	43.65	0.1	1,636	0.00%
2022/04/25	0	44.25	0	0.00	43.85	0	2,277	0.00%
2022/04/12	0	50.00	0	0.00	49.80	0	2,358	0.00%
2022/04/06	0	0.00	1	53.30	54.30	-1	2,414	-0.04%
2022/04/01	1	53.50	0	0.00	54.20	1	2,419	0.04%
2022/03/31	0	0.00	1	54.50	53.90	-1	2,422	-0.04%
2022/03/28	1	51.00	0	0.00	51.80	1	2,507	0.04%
2022/03/22	0	0.00	1	52.70	52.30	-1	2,526	-0.04%
2022/03/17	1	52.60	1	53.10	53.20	0	2,578	0.00%
2022/03/15	0	52.90	1	52.10	51.50	-1	2,616	-0.04%
2022/03/07	1	52.30	9	53.00	52.80	-8	3,406	-0.23%
2022/03/04	3	56.43	0	0.00	55.40	3	3,446	0.09%
2022/03/02	1	54.70	0	0.00	55.10	1	3,510	0.03%
2022/02/23	1	55.30	1	55.90	55.80	0	4,017	0.00%
2022/02/18	2	57.20	3	57.77	58.00	-1	3,982	-0.03%
2022/02/17	3	58.07	2	58.35	57.90	1	3,961	0.03%
2022/02/14	0	0.00	2	56.20	55.50	-2	3,910	-0.05%
2022/02/11	12	59.19	13	59.34	59.00	-1	3,864	-0.03%
2022/02/10	11	60.50	9	62.00	60.30	2	3,806	0.05%
2022/02/09	11	61.52	11	60.35	61.20	0	3,670	0.00%
2022/02/08	14	60.74	19	60.48	60.60	-5	3,523	-0.14%
2022/02/07	0	0.00	4	58.60	58.60	-4	3,143	-0.13%
2022/01/24	9	53.74	11	52.67	53.70	-2	2,971	-0.07%
2022/01/21	0	0.00	0	56.00	52.60	0	2,933	0.00%
2022/01/20	7	57.36	6.2	58.76	57.30	0.9	2,859	0.03%
2022/01/19	10.2	57.98	6	57.88	58.10	4.2	2,699	0.15%
2022/01/18	4	54.68	6	54.73	55.30	-2	2,547	-0.08%
2022/01/17	0	0.00	6	51.40	52.50	-6	2,489	-0.24%
2022/01/11	0	0.00	1	53.50	52.30	-1	2,455	-0.04%
2022/01/10	1	55.10	0	0.00	54.00	1	2,441	0.04%
2022/01/07	1	55.50	1	54.50	53.00	0	2,415	0.00%
2022/01/05	0	0.00	1	54.80	54.80	-1	2,383	-0.04%
2022/01/03	2	55.75	0	0.00	55.40	2	2,334	0.09%
2021/12/27	0	0.00	1	54.50	53.70	-1	2,275	-0.04%
2021/12/24	6	56.25	1	55.00	54.70	5	2,266	0.22%
2021/12/23	1	55.50	5	55.20	55.50	-4	2,210	-0.18%
2021/12/16	0	0.00	1	53.50	52.90	-1	2,116	-0.05%
2021/12/10	1	54.60	0	0.00	54.50	1	2,037	0.05%
2021/12/08	5	55.00	0	0.00	54.90	5	1,982	0.25%
2021/12/07	2	54.40	0	0.00	54.00	2	1,929	0.10%
2021/12/06	4	60.05	6	60.20	58.20	-2	1,817	-0.11%
2021/12/03	9	60.56	1	63.10	59.60	8	1,681	0.48%
2021/12/02	5	59.10	7	60.34	62.20	-2	1,365	-0.15%
2021/12/01	0	0.00	1	54.70	56.60	-1	1,171	-0.09%
2021/11/30	13	56.05	12	56.58	55.30	1	1,135	0.09%
2021/11/29	2	53.80	2	54.50	54.00	0	1,067	0.00%
2021/11/26	1	55.00	2	56.30	55.00	-1	1,013	-0.10%
2021/11/25	0	0.00	2	56.90	57.60	-2	944	-0.21%
2021/11/24	21	56.74	16	57.51	57.80	5	841	0.59%
2021/11/23	2	55.20	3	56.10	56.10	-1	527	-0.19%
2021/11/22	0	0.00	3	51.00	51.00	-3	380	-0.79%
2021/11/18	0	0.00	1	44.00	44.00	-1	341	-0.29%
2021/11/16	1	43.80	0	0.00	43.80	1	335	0.30%
2021/11/12	0	0.00	1	47.00	45.40	-1	324	-0.31%
2021/11/11	1	46.20	5	45.98	46.60	-4	285	-1.40%
2021/11/10	0	0.00	1	42.70	42.40	-1	224	-0.44%
2021/11/08	0	0.00	2	40.10	40.35	-2	217	-0.92%
2021/11/03	0	0.00	3	40.10	40.05	-3	228	-1.32%
2021/10/27	1	39.70	0	0.00	40.00	1	233	0.43%
2021/10/25	0	0.00	1	40.20	39.65	-1	242	-0.41%
2021/10/19	0	0.00	1	38.60	38.50	-1	266	-0.37%
2021/10/12	1	38.75	0	0.00	38.20	1	303	0.33%
2021/09/22	0	0.00	3	40.75	40.25	-3	370	-0.81%
2021/09/06	1	42.70	0	0.00	42.10	1	585	0.17%
2021/09/02	0	0.00	1	44.95	44.10	-1	588	-0.17%
2021/08/31	1	43.40	0	0.00	43.35	1	588	0.17%
2021/08/26	2	43.20	0	0.00	43.40	2	605	0.33%
2021/08/11	0	0.00	6	47.55	45.40	-6	659	-0.91%
2021/08/10	3	46.78	0	0.00	47.35	3	672	0.45%
2021/08/09	1	47.50	0	0.00	47.50	1	686	0.15%
2021/08/06	3	49.62	0	0.00	48.95	3	691	0.43%
2021/08/05	1	49.55	0	0.00	49.40	1	708	0.14%
2021/07/30	1	50.80	3	50.60	50.30	-2	773	-0.26%
2021/07/26	0	0.00	1	54.20	54.20	-1	781	-0.13%
2021/07/20	0	0.00	3	51.57	51.80	-3	791	-0.38%
2021/07/19	1	52.90	0	0.00	52.90	1	790	0.13%
2021/07/08	8	54.04	0	0.00	54.00	8	944	0.85%
2021/07/07	0	0.00	1	52.50	51.70	-1	951	-0.11%
2021/06/28	1	51.80	0	0.00	52.40	1	1,131	0.09%
2021/06/25	0	0.00	12	52.70	52.40	-12	1,146	-1.05%
2021/06/24	1	53.20	0	0.00	53.00	1	1,142	0.09%
2021/06/23	8	54.11	1	53.20	53.60	7	1,137	0.62%
2021/06/22	5	55.10	0	0.00	53.80	5	1,130	0.44%
2021/06/21	0	0.00	2	56.15	55.00	-2	1,095	-0.18%
2021/06/18	9	53.38	9	53.22	54.70	0	1,008	0.00%
2021/06/03	0	0.00	5	49.49	49.40	-5	1,024	-0.49%
2021/06/02	6	51.05	0	0.00	49.60	6	1,026	0.58%
2021/05/25	0	0.00	1	45.90	46.60	-1	1,003	-0.10%
2021/05/20	0	0.00	1	44.85	44.55	-1	1,009	-0.10%
2021/05/13	1	41.35	1	41.95	44.30	0	996	0.00%
2021/05/12	2	46.48	0	0.00	45.00	2	979	0.20%
2021/05/06	0	0.00	2	55.30	55.50	-2	934	-0.21%
2021/05/05	0	0.00	2	56.30	56.10	-2	931	-0.21%
2021/04/29	1	61.70	0	0.00	61.10	1	918	0.11%
2021/04/28	2	61.65	0	0.00	61.10	2	927	0.22%
2021/04/23	2	62.45	1	62.90	63.00	1	939	0.11%
2021/04/19	1	65.60	2	65.65	65.20	-1	1,025	-0.10%
2021/04/16	1	65.40	0	0.00	65.40	1	1,025	0.10%
2021/04/15	1	66.60	3	66.60	66.30	-2	1,053	-0.19%
2021/04/14	3.1	67.34	3	66.33	67.50	0.1	1,027	0.01%
2021/04/13	0	0.00	1	64.60	65.70	-1	949	-0.11%
2021/04/09	1	64.30	1	64.50	64.00	0	961	0.00%
2021/04/08	1	65.20	0	0.00	64.60	1	967	0.10%
2021/04/07	1	64.20	1	63.80	64.50	0	960	0.00%
2021/04/06	0	0.00	2	65.10	64.70	-2	953	-0.21%
2021/04/01	1	65.70	0	0.00	65.60	1	940	0.11%
2021/03/31	2	66.40	4	65.60	66.00	-2	907	-0.22%
2021/03/29	1	60.00	2	60.60	60.40	-1	791	-0.13%
2021/03/26	2	60.30	0	0.00	60.20	2	796	0.25%
2021/03/16	1	62.50	2	62.90	63.80	-1	823	-0.12%
2021/02/26	1	61.60	2	61.30	60.30	-1	1,078	-0.09%
2021/02/24	0	0.00	1	60.70	60.80	-1	1,148	-0.09%
2021/02/22	0	0.00	2	59.80	60.70	-2	1,235	-0.16%
2021/02/19	0	0.00	1	60.10	60.30	-1	1,432	-0.07%
2021/02/18	0	0.00	22	59.07	59.60	-22	1,453	-1.51%
2021/02/17	2	57.60	2	57.35	57.50	0	1,475	0.00%
2021/02/04	1	56.70	0	0.00	56.40	1	1,734	0.06%
2021/01/27	1	58.80	2	59.20	59.00	-1	1,874	-0.05%
2021/01/25	2	59.20	0	0.00	59.20	2	1,924	0.10%
2021/01/21	0	0.00	5	59.64	58.10	-5	1,944	-0.26%
2021/01/20	2	61.00	1	59.90	59.50	1	1,947	0.05%
2021/01/18	1	62.10	1	63.50	62.80	0	1,943	0.00%
2021/01/14	25	66.49	1	66.80	66.20	24	1,922	1.25%
2021/01/12	4	66.98	4	65.43	65.10	0	1,871	0.00%
2021/01/11	1	65.40	3	66.10	65.50	-2	1,826	-0.11%
2021/01/08	4	66.05	6	66.03	65.90	-2	1,830	-0.11%
2021/01/07	1	64.60	0	0.00	64.60	1	1,801	0.06%
2021/01/06	18	65.67	7	64.30	64.30	11	1,808	0.61%
2021/01/05	13	65.28	17	65.04	65.60	-4	1,790	-0.22%
2021/01/04	5	62.96	0	0.00	63.00	5	1,762	0.28%
2020/12/24	1	64.50	0	0.00	64.50	1	1,911	0.05%
2020/12/23	0	0.00	1	64.20	64.20	-1	1,949	-0.05%
2020/12/18	0	0.00	1	64.20	64.20	-1	1,985	-0.05%
2020/12/17	1	64.60	0	0.00	64.60	1	1,989	0.05%
2020/12/09	2	66.90	0	0.00	66.70	2	2,011	0.10%
2020/12/07	0	0.00	1	66.40	65.60	-1	2,012	-0.05%
2020/12/03	1	68.30	1	67.80	67.60	0	2,007	0.00%
2020/11/30	13	68.65	16	69.28	69.40	-3	1,983	-0.15%
2020/11/27	13	68.01	16	67.91	68.40	-3	1,910	-0.16%
2020/11/26	3	64.93	0	0.00	64.90	3	1,859	0.16%
2020/11/25	5	64.90	0	0.00	65.00	5	1,858	0.27%
2020/11/24	5	67.00	12	66.32	66.40	-7	1,834	-0.38%
2020/11/23	0	0.00	3	68.20	67.90	-3	1,810	-0.17%
2020/11/19	6	68.32	4	68.50	69.10	2	1,814	0.11%
2020/11/18	18	68.99	19	68.72	68.50	-1	1,780	-0.06%
2020/11/17	4	64.30	0	0.00	64.40	4	1,626	0.25%
2020/11/16	1	64.80	4	64.60	64.90	-3	1,688	-0.18%
2020/11/13	11	64.25	11	64.05	64.50	0	1,692	0.00%
2020/11/12	9	66.26	34	65.24	65.70	-25	1,655	-1.51%
2020/11/10	10	62.21	0	0.00	62.20	10	1,449	0.69%
2020/11/09	6	61.37	4	61.50	61.80	2	1,435	0.14%
2020/11/06	0	0.00	1	60.00	59.60	-1	1,420	-0.07%
2020/11/04	1	57.70	1	57.90	57.80	0	1,420	0.00%
2020/11/03	2	57.90	2	58.35	57.80	0	1,473	0.00%
2020/10/30	1	56.70	0	0.00	56.60	1	1,457	0.07%
2020/10/29	3	56.67	2	56.20	56.70	1	1,469	0.07%
2020/10/28	1	59.00	0	0.00	57.60	1	1,532	0.07%
2020/10/23	0	0.00	4	61.20	61.00	-4	1,586	-0.25%
2020/10/22	3	61.20	0	0.00	60.60	3	1,630	0.18%
2020/10/21	2	61.90	0	0.00	61.90	2	1,665	0.12%
2020/10/06	3	65.40	4	65.20	65.40	-1	2,178	-0.05%
2020/10/05	2	63.70	16	64.21	65.70	-14	2,251	-0.62%
2020/09/29	3	61.17	4	61.38	60.30	-1	2,440	-0.04%
2020/09/28	1	60.90	5	60.66	59.80	-4	2,769	-0.14%
2020/09/24	1	61.00	0	0.00	60.10	1	2,847	0.04%
2020/09/23	2	63.10	0	0.00	62.70	2	2,871	0.07%
2020/09/18	0	0.00	3	65.20	64.70	-3	2,996	-0.10%
2020/09/17	5	65.02	2	65.00	65.00	3	3,012	0.10%
2020/09/15	1	64.70	0	0.00	64.00	1	3,053	0.03%
2020/09/09	1	61.70	3	63.03	64.00	-2	3,139	-0.06%
2020/09/08	3	63.80	0	0.00	63.00	3	3,159	0.09%
2020/09/07	0	0.00	8	63.80	63.80	-8	3,194	-0.25%
2020/09/04	3	66.27	2	65.80	66.10	1	3,218	0.03%
2020/09/03	17	68.61	17	68.01	67.20	0	3,237	0.00%
2020/09/01	1	66.90	0	0.00	66.90	1	3,325	0.03%
2020/08/28	0	0.00	4	67.80	67.30	-4	3,448	-0.12%
2020/08/27	6	68.37	0	0.00	67.20	6	3,487	0.17%
2020/08/26	0	0.00	2	69.40	69.00	-2	3,658	-0.05%
2020/08/21	1	67.20	1	66.90	67.30	0	3,710	0.00%
2020/08/20	6	67.48	0	0.00	65.40	6	3,746	0.16%
2020/08/19	1	74.90	0	0.00	72.60	1	3,790	0.03%
2020/08/14	0	0.00	2	76.00	76.10	-2	3,873	-0.05%
2020/08/13	4	77.00	0	0.00	75.10	4	3,893	0.10%
2020/08/12	1	76.30	0	0.00	76.10	1	3,914	0.03%
2020/08/11	1	77.50	1	78.60	76.00	0	3,950	0.00%
2020/08/07	4	80.45	2	80.70	79.50	2	4,125	0.05%
2020/08/06	0	0.00	1	79.00	77.40	-1	4,122	-0.02%
2020/08/05	1	78.60	5	78.60	78.60	-4	4,167	-0.10%
2020/08/04	1	78.40	0	0.00	78.30	1	4,217	0.02%
2020/08/03	10	78.67	5	78.86	78.40	5	4,296	0.12%
2020/07/31	7	81.34	10	81.18	82.00	-3	4,366	-0.07%
2020/07/30	1	80.70	1	81.10	81.10	0	4,442	0.00%
2020/07/29	0	0.00	1	78.90	78.90	-1	4,670	-0.02%
2020/07/28	3	77.33	15	77.05	77.00	-12	4,731	-0.25%
2020/07/24	3	81.80	2	82.75	82.00	1	4,999	0.02%
2020/07/21	5	85.00	3	84.87	84.70	2	5,508	0.04%
2020/07/20	5	82.32	0	0.00	82.40	5	5,548	0.09%
2020/07/17	7	85.74	234	85.53	84.40	-227	5,552	-4.09%	大賣/鉅額交易
2020/07/16	15	87.47	10	87.15	87.00	5	5,584	0.09%
2020/07/15	252	88.26	16	89.46	87.40	236	5,595	4.22%	大買/鉅額交易
2020/07/14	6	87.23	5	87.34	87.50	1	5,562	0.02%
2020/07/13	10	87.00	4	86.78	86.50	6	5,645	0.11%
2020/07/10	41	87.35	34	86.99	86.50	7	5,669	0.12%
2020/07/09	6	91.92	13	91.53	90.20	-7	5,663	-0.12%
2020/07/08	37	91.06	34	92.06	91.70	3	5,700	0.05%
2020/07/07	36	93.25	27	92.10	92.20	9	5,743	0.16%
2020/07/06	3	90.30	1	88.80	90.50	2	5,507	0.04%
2020/07/03	4	88.23	0	0.00	88.10	4	5,512	0.07%
2020/07/02	4	90.03	1	91.00	89.40	3	5,676	0.05%
2020/07/01	6	91.03	1	91.20	90.10	5	5,836	0.09%
2020/06/30	0	0.00	2	91.00	90.60	-2	5,904	-0.03%
2020/06/29	3	89.97	3	90.43	89.70	0	5,942	0.00%
2020/06/19	22	89.37	23	89.23	89.00	-1	6,400	-0.02%
2020/06/18	7	89.57	0	0.00	88.60	7	6,555	0.11%
2020/06/16	8	89.18	0	0.00	90.20	8	6,780	0.12%
2020/06/15	2	88.80	2	88.85	87.60	0	7,043	0.00%
2020/06/12	5	87.14	1	87.90	88.00	4	7,310	0.05%
2020/06/10	3	91.30	0	0.00	91.10	3	7,712	0.04%
2020/06/09	7	92.39	5	92.20	91.20	2	7,911	0.03%
2020/06/08	6	94.28	4	93.93	92.60	2	8,061	0.02%
2020/06/05	24	94.02	27	93.82	94.60	-3	8,267	-0.04%
2020/06/04	3	93.87	10	93.87	93.50	-7	8,463	-0.08%
2020/06/03	17	93.12	6	93.10	93.20	11	8,549	0.13%
2020/06/02	4	93.63	4	93.33	91.90	0	8,694	0.00%
2020/05/29	12	90.67	12	90.93	89.00	0	9,020	0.00%
2020/05/28	2	90.65	1	91.90	89.80	1	9,091	0.01%
2020/05/26	5	93.00	6	92.27	92.70	-1	9,535	-0.01%
2020/05/25	7	89.77	4	89.68	89.80	3	9,889	0.03%
2020/05/22	1	92.90	0	0.00	90.80	1	10,018	0.01%
2020/05/21	4	91.48	1	91.70	92.00	3	9,998	0.03%
2020/05/19	7	92.77	2	92.50	91.80	5	9,972	0.05%
2020/05/18	26	90.68	29	90.84	90.90	-3	9,965	-0.03%
2020/05/15	11	90.07	12	91.29	90.30	-1	9,945	-0.01%
2020/05/14	3	95.33	7	94.94	92.60	-4	9,870	-0.04%
2020/05/13	5	93.48	6	92.85	93.70	-1	9,811	-0.01%
2020/05/12	6	93.98	1	94.00	93.90	5	9,963	0.05%
2020/05/11	1	95.40	0	0.00	95.30	1	9,941	0.01%
2020/05/08	13	96.08	8	96.78	94.60	5	9,931	0.05%
2020/05/07	20	98.73	18	98.22	96.90	2	9,868	0.02%
2020/05/06	2	98.50	1	98.20	98.20	1	9,762	0.01%
2020/05/05	26	101.19	42	101.25	98.50	-16	9,741	-0.16%
2020/05/04	1	95.70	0	0.00	98.00	1	9,542	0.01%
2020/04/30	14	97.13	2	97.10	96.70	12	9,499	0.13%
2020/04/29	18	99.12	13	97.89	97.00	5	9,497	0.05%
2020/04/28	24	98.22	24	98.60	99.20	0	9,332	0.00%
2020/04/27	0	0.00	8	90.84	90.90	-8	8,871	-0.09%
2020/04/24	4	89.93	4	89.40	90.00	0	8,832	0.00%
2020/04/23	14	89.94	29	89.04	90.00	-15	8,807	-0.17%
2020/04/22	28	87.44	30	87.67	88.00	-2	8,741	-0.02%
2020/04/21	29	89.51	18	89.68	87.90	11	8,709	0.13%
2020/04/20	7	89.19	2	88.40	89.30	5	8,631	0.06%
2020/04/17	5	89.98	23	88.94	88.10	-18	8,629	-0.21%
2020/04/16	26	91.99	32	91.58	90.80	-6	8,588	-0.07%
2020/04/15	5	91.20	6	90.73	91.10	-1	8,512	-0.01%
2020/04/14	15	90.53	9	90.66	91.30	6	8,509	0.07%
2020/04/13	36	91.35	16	92.09	90.10	20	8,521	0.23%
2020/04/10	19	90.65	17	90.86	90.60	2	8,423	0.02%
2020/04/09	2	89.10	6	87.85	87.50	-4	8,305	-0.05%
2020/04/08	3	90.27	0	0.00	90.60	3	8,261	0.04%
2020/04/07	4	91.93	241	92.45	90.10	-237	8,198	-2.89%	大賣/鉅額交易
2020/04/06	155	89.68	122	89.48	91.80	33	8,011	0.41%	大買/大賣/
2020/03/31	56	89.29	15	87.49	86.70	41	7,985	0.51%
2020/03/30	107	87.36	39	88.12	87.10	68	7,973	0.85%	大買/
2020/03/27	92	88.57	100	89.53	84.70	-8	8,009	-0.10%
2020/03/26	187	85.80	98	86.07	88.00	89	8,005	1.11%	大買/
2020/03/25	26	87.17	38	86.89	84.00	-12	7,898	-0.15%
2020/03/24	78	85.23	63	84.99	84.90	15	7,733	0.19%
2020/03/23	15	78.68	11	78.23	80.00	4	7,629	0.05%
2020/03/20	12	75.08	23	76.07	77.00	-11	7,849	-0.14%
2020/03/19	25	73.04	21	71.12	70.00	4	8,024	0.05%
2020/03/18	43	81.96	28	80.74	77.70	15	7,779	0.19%
2020/03/17	51	77.69	53	79.25	79.80	-2	7,527	-0.03%
2020/03/16	33	84.89	60	82.32	77.00	-27	7,345	-0.37%
2020/03/13	42	77.57	29	78.83	85.00	13	7,123	0.18%
2020/03/12	21	84.03	20	83.17	84.30	1	6,970	0.01%
2020/03/11	29	90.93	27	89.69	88.80	2	6,873	0.03%
2020/03/10	21	88.80	9	88.87	91.00	12	6,670	0.18%
2020/03/09	7	86.93	0	0.00	84.10	7	6,453	0.11%
2020/03/06	14	89.95	14	90.09	89.90	0	6,382	0.00%
2020/03/05	7	88.53	17	89.32	89.20	-10	6,342	-0.16%
2020/03/04	5	82.70	5	83.04	83.60	0	6,476	0.00%
2020/03/03	8	83.30	7	84.51	82.50	1	6,458	0.02%
2020/03/02	31	82.15	34	82.50	82.10	-3	6,374	-0.05%
2020/02/27	43	84.95	120	85.87	79.70	-77	6,266	-1.23%	大賣/
2020/02/26	117	85.03	64	82.86	86.90	53	6,006	0.88%	大買/
2020/02/25	34	75.89	35	77.01	79.00	-1	5,555	-0.02%
2020/02/21	2	75.50	0	0.00	74.00	2	5,577	0.04%
2020/02/19	14	74.96	1	75.20	74.90	13	5,672	0.23%
2020/02/18	13	76.95	3	77.50	75.10	10	5,734	0.17%
2020/02/17	2	76.80	0	0.00	76.40	2	5,816	0.03%
2020/02/14	1	77.80	1	78.50	77.70	0	5,862	0.00%
2020/02/13	7	78.06	5	80.20	77.10	2	5,845	0.03%
2020/02/11	12	76.05	12	75.66	75.60	0	5,831	0.00%
2020/02/10	0	0.00	1	74.70	74.80	-1	5,900	-0.02%
2020/02/07	1	75.60	0	0.00	74.50	1	6,099	0.02%
2020/02/06	3	76.93	7	76.40	77.20	-4	6,246	-0.06%
2020/02/05	1	74.40	0	0.00	74.50	1	6,232	0.02%
2020/02/04	1	73.70	2	74.20	73.60	-1	6,302	-0.02%
2020/02/03	7	71.49	3	70.87	71.70	4	6,414	0.06%
2020/01/31	3	75.00	0	0.00	76.80	3	6,410	0.05%
2020/01/30	1	81.90	11	80.40	80.10	-10	6,575	-0.15%
2020/01/20	1	89.00	1	89.70	89.00	0	6,625	0.00%
2020/01/13	10	90.35	21	89.45	90.50	-11	7,440	-0.15%
2020/01/10	13	87.58	21	87.87	88.00	-8	7,504	-0.11%
2020/01/09	1	90.40	0	0.00	90.00	1	7,496	0.01%
2020/01/08	2	90.25	1	89.90	89.90	1	7,601	0.01%
2020/01/07	4	93.23	1	92.70	91.90	3	7,621	0.04%
2020/01/03	1	95.20	20	96.60	94.20	-19	7,785	-0.24%
2020/01/02	1	96.20	2	96.00	96.00	-1	7,952	-0.01%
2019/12/30	1	94.20	1	95.40	94.50	0	8,535	0.00%
2019/12/27	10	95.50	0	0.00	95.00	10	8,834	0.11%
2019/12/26	71	98.19	54	97.35	96.00	17	8,889	0.19%
2019/12/25	12	97.48	12	96.97	97.00	0	8,756	0.00%
2019/12/24	41	95.98	45	96.94	97.60	-4	8,898	-0.04%
2019/12/23	29	96.84	28	96.07	95.00	1	8,878	0.01%
2019/12/18	15	95.41	3	95.90	94.10	12	9,095	0.13%
2019/12/17	32	97.68	26	96.80	95.60	6	9,503	0.06%
2019/12/16	11	95.55	9	96.02	95.40	2	9,286	0.02%
2019/12/12	0	0.00	134	91.71	91.40	-134	9,402	-1.43%	大賣/鉅額交易
2019/12/11	5	92.60	101	92.28	91.50	-96	9,484	-1.01%	大賣/
2019/12/10	1	93.70	51	93.61	92.70	-50	9,607	-0.52%
2019/12/09	42	95.17	3	94.13	93.80	39	9,898	0.39%
2019/12/06	60	94.30	39	93.51	93.10	21	9,987	0.21%
2019/12/05	1	92.60	2	92.95	93.20	-1	10,004	-0.01%
2019/12/04	1	91.50	0	0.00	91.10	1	10,187	0.01%
2019/12/03	4	90.80	4	91.45	90.80	0	10,373	0.00%
2019/12/02	46	92.02	14	93.26	92.00	32	10,553	0.30%
2019/11/29	227	98.21	37	95.08	93.00	190	10,837	1.75%	大買/鉅額交易
2019/11/28	1	91.40	4	92.50	93.00	-3	10,567	-0.03%
2019/11/27	15	91.74	25	91.76	91.80	-10	10,976	-0.09%
2019/11/25	4	91.45	8	91.20	90.20	-4	11,385	-0.04%
2019/11/22	2	88.90	0	0.00	88.00	2	11,524	0.02%
2019/11/21	5	88.24	4	87.13	88.90	1	11,884	0.01%
2019/11/20	3	87.37	3	87.67	87.80	0	12,429	0.00%
2019/11/19	5	91.00	5	89.90	89.90	0	12,550	0.00%
2019/11/18	10	90.40	10	88.60	90.90	0	12,826	0.00%
2019/11/15	2	91.70	0	0.00	90.20	2	13,084	0.02%
2019/11/14	2	91.00	1	91.40	91.40	1	13,242	0.01%
2019/11/13	7	95.00	9	93.93	94.70	-2	13,400	-0.01%
2019/11/11	1	93.00	0	0.00	92.00	1	14,183	0.01%
2019/11/08	2	94.70	3	93.87	94.30	-1	14,793	-0.01%
2019/11/07	10	93.19	4	94.08	92.90	6	15,392	0.04%
2019/11/06	2	97.45	1	96.30	95.50	1	15,765	0.01%
2019/11/05	2	94.80	4	94.83	96.00	-2	15,825	-0.01%
2019/11/04	2	93.10	2	92.60	92.80	0	15,816	0.00%
2019/11/01	7	89.41	8	89.84	92.20	-1	15,865	-0.01%
2019/10/31	2	90.25	1	90.90	90.60	1	15,969	0.01%
2019/10/30	1	93.00	1	92.60	92.80	0	16,076	0.00%
2019/10/29	3	93.17	4	96.25	92.80	-1	16,206	-0.01%
2019/10/28	2	99.35	1	97.90	97.80	1	16,139	0.01%
2019/10/25	37	99.04	38	98.64	97.80	-1	16,135	-0.01%
2019/10/24	0	0.00	3	98.27	98.00	-3	16,112	-0.02%
2019/10/23	108	100.93	103	101.42	97.60	5	16,129	0.03%	大買/大賣/
2019/10/22	11	98.12	68	99.07	100.50	-57	16,011	-0.36%
2019/10/21	1	96.00	1	96.80	95.80	0	16,012	0.00%
2019/10/18	2	96.90	2	96.60	97.00	0	16,083	0.00%
2019/10/17	20	94.20	0	0.00	95.90	20	16,075	0.12%
2019/10/16	12	95.68	282	96.38	93.60	-270	16,133	-1.67%	大賣/鉅額交易
2019/10/15	16	97.04	222	96.25	95.60	-206	16,127	-1.28%	大賣/鉅額交易
2019/10/14	21	98.91	5	97.78	96.90	16	16,236	0.10%
2019/10/09	2	97.70	101	97.71	97.30	-99	16,162	-0.61%	大賣/
2019/10/08	1	100.00	52	99.98	97.50	-51	16,156	-0.32%
2019/10/07	7	100.14	32	101.43	99.80	-25	16,067	-0.16%
2019/10/04	7	96.23	17	97.39	95.10	-10	15,759	-0.06%
2019/10/03	29	95.36	35	95.58	96.50	-6	15,622	-0.04%
2019/10/02	8	92.11	5	91.40	92.30	3	15,378	0.02%
2019/09/27	5	88.42	5	89.50	89.70	0	15,448	0.00%
2019/09/26	3	92.47	2	92.15	91.00	1	15,364	0.01%
2019/09/25	9	91.38	2	92.45	91.20	7	15,396	0.05%
2019/09/24	10	93.61	5	94.80	92.20	5	15,598	0.03%
2019/09/23	6	94.37	7	95.33	94.20	-1	15,578	-0.01%
2019/09/20	47	94.69	59	94.90	96.30	-12	15,538	-0.08%
2019/09/19	3	89.23	6	89.18	89.00	-3	15,258	-0.02%
2019/09/18	12	88.43	7	87.74	89.20	5	15,388	0.03%
2019/09/17	34	87.09	34	88.61	86.60	0	15,311	0.00%
2019/09/16	2	89.80	2	89.90	90.40	0	15,312	0.00%
2019/09/12	74	91.63	24	90.63	91.00	50	15,693	0.32%
2019/09/11	13	88.87	14	88.76	91.30	-1	15,835	-0.01%
2019/09/10	10	90.83	14	90.86	88.60	-4	15,670	-0.03%
2019/09/09	3	91.60	2	91.70	91.10	1	15,735	0.01%
2019/09/06	11	92.65	7	92.61	91.00	4	15,763	0.03%
2019/09/05	12	91.53	10	92.46	93.30	2	15,706	0.01%
2019/09/04	8	90.08	11	89.86	90.40	-3	15,718	-0.02%
2019/09/03	32	91.75	8	89.85	89.70	24	15,971	0.15%
2019/09/02	16	91.48	19	92.38	94.10	-3	15,784	-0.02%
2019/08/30	20	98.75	7	98.61	94.10	13	15,603	0.08%
2019/08/29	2	104.00	1	102.00	104.50	1	15,310	0.01%
2019/08/28	2	99.10	1	98.20	99.50	1	15,040	0.01%
2019/08/27	43	100.40	4	100.00	98.70	39	14,919	0.26%
2019/08/26	112	100.95	2	99.00	96.50	110	14,827	0.74%	大買/鉅額交易
2019/08/23	8	101.09	67	99.71	102.50	-59	14,486	-0.41%
2019/08/22	62	92.98	2	92.50	95.00	60	13,937	0.43%
2019/08/21	41	84.79	10	81.00	86.40	31	13,830	0.22%
2019/08/20	39	87.54	13	85.62	83.60	26	13,650	0.19%
2019/08/19	17	84.09	41	83.99	84.00	-24	13,465	-0.18%
2019/08/16	31	82.93	22	82.87	84.00	9	13,304	0.07%
2019/08/15	67	82.94	21	83.04	82.60	46	13,138	0.35%
2019/08/14	78	82.46	41	82.15	83.00	37	12,923	0.29%
2019/08/13	29	76.59	125	73.42	78.80	-96	12,624	-0.76%	大賣/
2019/08/12	15	72.27	17	71.87	73.10	-2	12,124	-0.02%
2019/08/08	65	64.42	9	68.51	69.30	56	11,526	0.49%
2019/08/07	56	63.94	2	63.00	63.00	54	11,283	0.48%
2019/08/06	1	59.00	1	59.40	62.00	0	11,240	0.00%
2019/08/05	4	60.40	0	0.00	59.50	4	11,145	0.04%
2019/08/02	70	63.01	6	62.03	60.90	64	11,223	0.57%
2019/08/01	10	63.25	59	64.42	63.90	-49	11,152	-0.44%
2019/07/31	128	62.16	40	60.63	62.90	88	11,202	0.79%	大買/
2019/07/30	33	59.54	111	59.44	58.80	-78	11,277	-0.69%	大賣/
2019/07/29	1	63.70	3	63.43	62.90	-2	11,281	-0.02%
2019/07/26	23	63.54	19	62.86	62.80	4	11,471	0.03%
2019/07/25	8	62.28	6	62.08	62.80	2	11,385	0.02%
2019/07/24	2	62.05	2	62.75	62.60	0	11,330	0.00%
2019/07/23	5	61.82	55	60.61	61.10	-50	11,231	-0.45%
2019/07/22	3	58.70	73	58.73	59.50	-70	10,977	-0.64%
2019/07/19	1	57.70	3	57.53	57.60	-2	10,913	-0.02%
2019/07/18	124	58.07	0	0.00	57.30	124	10,868	1.14%	大買/鉅額交易
2019/07/17	2	58.70	165	58.71	59.10	-163	10,796	-1.51%	大賣/鉅額交易
2019/07/16	22	62.89	16	62.10	61.50	6	10,708	0.06%
2019/07/12	2	64.30	2	62.40	63.00	0	10,628	0.00%
2019/07/11	14	62.25	15	63.03	62.90	-1	10,841	-0.01%
2019/07/10	3	61.20	2	60.95	61.50	1	11,154	0.01%
2019/07/09	20	60.35	14	60.26	59.80	6	11,151	0.05%
2019/07/08	2	61.80	0	0.00	62.00	2	11,535	0.02%
2019/07/05	2	63.50	1	63.90	62.50	1	11,722	0.01%
2019/07/04	4	62.75	4	62.80	61.30	0	11,745	0.00%
2019/07/02	1	67.50	3	66.00	64.80	-2	12,050	-0.02%
2019/07/01	35	66.41	5	66.32	64.80	30	12,119	0.25%
2019/06/27	1	62.30	1	62.00	62.00	0	12,399	0.00%
2019/06/26	4	61.70	4	61.88	62.70	0	12,304	0.00%
2019/06/25	17	62.96	18	62.26	61.20	-1	12,128	-0.01%
2019/06/24	6	59.73	1	60.90	61.10	5	11,920	0.04%
2019/06/21	62	62.49	15	63.21	61.10	47	11,847	0.40%
2019/06/20	105	60.46	79	60.35	63.40	26	11,615	0.22%	大買/
2019/06/19	27	59.03	25	59.86	58.50	2	11,369	0.02%
2019/06/18	2	59.30	6	58.17	56.70	-4	11,234	-0.04%
2019/06/17	7	59.26	15	59.07	60.10	-8	11,231	-0.07%
2019/06/14	2	58.50	23	58.11	58.70	-21	11,073	-0.19%
2019/06/13	0	0.00	3	58.77	58.00	-3	10,957	-0.03%
2019/06/12	3	56.70	1	57.30	59.00	2	10,794	0.02%
2019/06/11	23	57.15	11	56.67	57.50	12	10,554	0.11%
2019/06/10	13	52.78	9	53.21	54.80	4	10,059	0.04%
2019/06/05	5	48.60	12	48.17	48.15	-7	9,730	-0.07%
2019/06/04	26	47.69	7	47.61	46.80	19	9,586	0.20%
2019/06/03	7	47.69	0	0.00	46.90	7	9,617	0.07%
2019/05/31	5	48.30	6	48.95	48.70	-1	9,743	-0.01%
2019/05/30	0	0.00	8	46.60	47.20	-8	9,599	-0.08%
2019/05/29	8	46.59	0	0.00	46.30	8	9,596	0.08%
2019/05/28	4	47.10	8	47.01	47.50	-4	9,627	-0.04%
2019/05/27	7	47.04	1	46.75	46.75	6	9,734	0.06%
2019/05/24	8	49.05	12	48.84	48.90	-4	9,861	-0.04%
2019/05/23	3	47.83	0	0.00	47.50	3	9,729	0.03%
2019/05/22	0	0.00	6	49.09	49.35	-6	9,720	-0.06%
2019/05/21	23	50.07	20	50.30	50.70	3	9,634	0.03%
2019/05/20	8	48.30	3	49.00	47.90	5	9,479	0.05%
2019/05/17	20	52.06	35	51.49	50.50	-15	9,331	-0.16%
2019/05/16	2	57.70	3	56.93	54.50	-1	9,202	-0.01%
2019/05/15	3	56.87	7	56.40	57.50	-4	9,122	-0.04%
2019/05/14	12	54.63	11	54.75	55.50	1	8,926	0.01%
2019/05/13	5	52.80	0	0.00	52.10	5	8,773	0.06%
2019/05/10	2	55.30	4	53.90	54.00	-2	8,788	-0.02%
2019/05/08	18	56.36	7	56.63	57.50	11	8,634	0.13%
2019/05/07	14	58.50	41	56.99	55.00	-27	8,405	-0.32%
2019/05/06	2	60.70	2	61.80	58.60	0	8,198	0.00%
2019/05/03	2	64.10	4	63.23	62.50	-2	8,044	-0.02%
2019/05/02	23	64.60	0	0.00	63.60	23	7,822	0.29%
2019/04/30	0	0.00	2	61.60	62.00	-2	7,819	-0.03%
2019/04/29	6	59.53	3	62.90	58.70	3	7,862	0.04%
2019/04/26	14	60.65	1	60.40	61.30	13	7,920	0.16%
2019/04/25	1	60.00	0	0.00	60.00	1	7,981	0.01%
2019/04/24	0	0.00	4	61.63	61.00	-4	8,074	-0.05%
2019/04/23	11	58.14	1	58.50	58.50	10	8,183	0.12%
2019/04/22	1	60.70	1	62.50	60.80	0	8,490	0.00%
2019/04/19	5	64.62	9	60.79	60.70	-4	8,704	-0.05%
2019/04/18	4	64.40	1	64.60	63.80	3	9,006	0.03%
2019/04/17	122	62.45	22	62.55	66.90	100	9,317	1.07%	大買/
2019/04/16	106	61.35	126	61.01	62.00	-20	9,335	-0.21%	大買/大賣/
2019/04/15	112	58.10	2	58.60	58.60	110	8,995	1.22%	大買/鉅額交易
2019/04/12	42	52.41	83	52.20	53.30	-41	8,983	-0.46%
2019/04/11	75	50.50	67	50.27	49.40	8	8,634	0.09%
2019/04/10	92	48.48	33	48.29	48.35	59	8,412	0.70%
2019/04/09	107	48.92	13	48.96	49.60	94	8,328	1.13%	大買/
2019/04/08	87	46.73	95	47.16	48.15	-8	8,086	-0.10%
2019/04/03	100	43.84	102	44.30	43.80	-2	8,052	-0.02%	大賣/
2019/04/02	42	42.66	8	42.98	43.55	34	8,075	0.42%
2019/04/01	2	38.30	13	39.70	39.70	-11	8,016	-0.14%
2019/03/28	4	37.23	4	37.05	36.30	0	8,027	0.00%
2019/03/22	19	37.50	11	36.85	36.55	8	8,669	0.09%
2019/03/21	3	36.82	0	0.00	36.95	3	8,582	0.03%
2019/03/20	0	0.00	2	35.85	35.55	-2	8,619	-0.02%
2019/03/19	2	34.65	2	34.85	34.30	0	8,513	0.00%
2019/03/14	2	34.15	2	33.95	33.45	0	8,413	0.00%
2019/03/12	2	34.40	2	34.18	33.80	0	8,435	0.00%
2019/03/11	0	0.00	2	34.10	34.10	-2	8,427	-0.02%
2019/03/08	0	0.00	1	33.95	33.95	-1	8,430	-0.01%
2019/03/07	1	33.95	1	34.80	33.40	0	8,379	0.00%
2019/03/06	10	35.85	8	35.35	35.00	2	8,268	0.02%
2019/03/05	9	35.10	6	34.93	34.90	3	8,060	0.04%
2019/02/27	3	35.72	4	35.64	35.50	-1	7,976	-0.01%
2019/02/26	11	37.13	18	37.04	36.00	-7	7,885	-0.09%
2019/02/25	12	36.20	4	36.39	37.50	8	7,609	0.11%
2019/02/22	2	34.20	5	34.10	34.10	-3	7,341	-0.04%
2019/02/21	5	34.07	8	34.29	34.15	-3	7,289	-0.04%
2019/02/20	6	33.75	3	33.80	33.70	3	7,201	0.04%
2019/02/18	0	0.00	270	33.16	34.20	-270	7,134	-3.78%	大賣/鉅額交易
2019/02/15	0	0.00	3	33.78	33.15	-3	7,080	-0.04%
2019/02/14	8	34.65	6	34.19	33.80	2	7,026	0.03%
2019/02/13	1	33.60	2	34.10	33.60	-1	6,930	-0.01%
2019/02/12	2	34.95	2	34.75	34.80	0	6,873	0.00%
2019/02/11	6	34.30	6	34.18	35.10	0	6,773	0.00%
2019/01/30	4	33.43	2	33.48	33.30	2	6,671	0.03%
2019/01/29	5	33.39	6	33.88	32.70	-1	6,605	-0.02%
2019/01/28	3	34.97	2	35.08	34.80	1	6,478	0.02%
2019/01/25	1	35.05	3	35.35	35.20	-2	6,386	-0.03%
2019/01/24	7	34.90	5	34.56	34.80	2	6,306	0.03%
2019/01/23	2	34.70	3	34.60	35.00	-1	6,257	-0.02%
2019/01/22	13	35.96	12	35.86	34.70	1	6,203	0.02%
2019/01/21	8	35.46	9	35.25	35.30	-1	6,119	-0.02%
2019/01/18	22	36.70	59	37.36	36.20	-37	6,020	-0.61%
2019/01/17	30	36.63	1	36.60	36.60	29	5,891	0.49%
2019/01/16	68	37.65	5	37.24	37.25	63	5,795	1.09%
2019/01/15	229	37.54	12	37.13	38.35	217	5,643	3.85%	大買/鉅額交易
2019/01/14	20	37.34	16	37.32	37.15	4	5,462	0.07%
2019/01/11	26	35.72	32	35.88	36.10	-6	5,073	-0.12%
2019/01/10	9	35.22	14	35.51	35.85	-5	4,792	-0.10%
2019/01/09	13	35.67	16	35.44	34.90	-3	4,390	-0.07%
2019/01/08	21	32.94	11	33.62	34.95	10	3,940	0.25%
2019/01/07	7	31.69	7	31.53	31.80	0	3,550	0.00%
2019/01/04	1	29.40	1	29.25	29.50	0	3,422	0.00%
2019/01/03	2	31.13	3	32.38	30.10	-1	3,335	-0.03%
2018/12/28	3	31.40	10	31.00	31.40	-7	3,122	-0.22%
2018/12/27	8	31.74	14	31.96	32.00	-6	3,038	-0.20%
2018/12/26	16	32.41	9	31.43	31.20	7	2,925	0.24%
2018/12/25	71	33.75	68	33.46	32.10	3	2,824	0.11%
2018/12/24	99	34.85	94	34.98	35.25	5	2,592	0.19%
2018/12/22	14	32.69	9	33.34	33.40	5	2,312	0.22%
2018/12/21	11	30.45	11	29.64	31.85	0	2,188	0.00%
2018/12/19	2	31.10	43	31.61	31.85	-41	1,952	-2.10%
2018/12/18	44	30.79	3	31.28	31.05	41	1,724	2.38%
2018/12/17	0	0.00	41	30.29	29.80	-41	1,532	-2.68%
2018/12/14	43	29.85	3	29.53	29.95	40	1,329	3.01%
2018/12/13	10	28.09	9	28.60	28.90	1	1,149	0.09%
2018/12/12	4	25.40	5	26.12	26.30	-1	938	-0.11%
2018/12/07	1	25.00	0	0.00	23.95	1	862	0.12%
2018/12/05	1	24.00	1	24.20	24.20	0	809	0.00%
2018/11/28	0	0.00	1	20.85	20.85	-1	753	-0.13%
2018/11/26	1	20.65	0	0.00	20.65	1	756	0.13%
2018/11/01	0	0.00	1	21.50	20.80	-1	753	-0.13%
2018/10/29	2	21.35	2	21.08	21.35	0	750	0.00%
2018/10/22	0	0.00	1	20.35	21.05	-1	728	-0.14%
2018/10/04	0	0.00	32	23.63	23.20	-32	647	-4.94%
2018/10/03	33	25.08	0	0.00	24.15	33	632	5.22%
2018/09/28	32	23.53	32	23.84	24.35	0	511	0.00%
2018/09/21	40	21.85	40	21.75	22.20	0	331	0.00%
2018/09/18	0	0.00	70	19.82	19.90	-70	224	-31.15%
2018/09/13	0	0.00	11	19.80	19.80	-11	214	-5.13%
2018/09/12	0	0.00	28	19.93	19.80	-28	211	-13.25%
2018/09/10	27	19.95	0	0.00	20.10	27	205	13.15%
2018/09/07	0	0.00	44	19.94	19.90	-44	191	-22.93%
2018/09/03	0	0.00	33	20.13	20.10	-33	184	-17.87%
2018/08/30	34	19.66	0	0.00	19.70	34	182	18.63%
2018/08/29	13	19.49	0	0.00	19.55	13	181	7.15%
2018/08/28	112	19.68	0	0.00	19.55	112	185	60.22%	大買/鉅額交易
2018/08/22	0	0.00	2	18.40	18.30	-2	158	-1.27%