泰碩 (3338)-國泰券商分點個股進出

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
70.5
漲跌
▼2.1
漲幅
-2.89%
成交量
12,301張
產業
上市電子零組件類股▲1.55%
521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－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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
2024/04/26	5.5	72.97	18.5	73.64	70.50	-13	4,646	-0.28%
2024/04/25	32.5	74.31	35	72.51	72.60	-2.5	4,455	-0.06%
2024/04/24	30	72.34	30	73.30	73.30	0	4,192	0.00%
2024/04/19	0	0.00	3	69.77	67.80	-3	4,057	-0.07%
2024/04/18	33	70.66	0	0.00	70.10	33	4,021	0.82%
2024/04/12	15	69.00	0	0.00	68.80	15	3,905	0.38%
2024/04/09	0	0.00	2	68.90	70.50	-2	4,009	-0.05%
2024/04/08	2	66.15	0	0.00	65.80	2	3,965	0.05%
2024/03/29	1	64.80	1	65.50	64.70	0	4,465	0.00%
2024/03/26	0	0.00	0	66.20	65.30	0	4,443	0.00%
2024/03/21	0	66.90	0	0.00	66.20	0	4,376	0.00%
2024/03/19	0	0.00	0.3	68.60	67.50	-0.3	4,349	-0.01%
2024/03/15	2	67.80	2.2	68.10	67.60	-0.2	4,498	0.00%
2024/03/13	0	0.00	0.5	71.50	71.00	-0.5	4,425	-0.01%
2024/03/12	3.5	71.30	0	0.00	72.40	3.5	4,272	0.08%
2024/03/11	0.4	72.00	0.5	69.40	68.70	-0.1	4,134	0.00%
2024/03/08	0	0.00	47.4	71.66	70.80	-47.4	4,020	-1.18%
2024/03/07	55	78.82	8.2	77.67	76.10	46.8	3,727	1.26%
2024/03/06	2	72.65	1	71.90	73.20	1	3,062	0.03%
2024/03/05	0	0.00	0.2	66.50	66.60	-0.2	2,854	-0.01%
2024/03/04	2.4	68.78	2	68.95	67.50	0.4	2,823	0.01%
2024/02/20	0	0.00	0.2	65.90	65.50	-0.2	2,514	-0.01%
2024/02/19	0	67.20	0.3	66.90	66.10	-0.3	2,493	-0.01%
2024/02/16	1.5	67.10	1	66.30	67.30	0.5	2,461	0.02%
2024/02/15	1	64.60	1	65.60	65.50	0	2,388	0.00%
2024/02/05	1	65.80	2	65.40	64.60	-1	2,349	-0.04%
2024/02/02	1.5	66.23	1	67.30	66.50	0.5	2,301	0.02%
2024/02/01	0.4	64.50	1	64.70	64.40	-0.6	2,132	-0.03%
2024/01/31	7	63.70	1	64.00	63.70	6	2,134	0.28%
2024/01/30	1.4	64.87	1	64.60	64.00	0.4	2,143	0.02%
2024/01/29	0.7	63.24	0	0.00	63.10	0.7	2,064	0.03%
2024/01/23	23	63.00	0	0.00	63.00	23	2,302	1.00%
2024/01/22	1	62.80	1	62.20	63.60	0	2,289	0.00%
2024/01/09	1	61.40	1	63.00	60.90	0	2,213	0.00%
2024/01/08	0	0.00	0.1	62.10	62.00	-0.1	2,202	0.00%
2024/01/04	2	65.65	2	66.45	64.00	0	2,177	0.00%
2024/01/03	0	0.00	5.3	65.93	65.90	-5.3	2,083	-0.25%
2024/01/02	0.4	67.20	1	65.30	67.30	-0.6	2,062	-0.03%
2023/12/29	2.7	67.69	2.2	67.47	67.20	0.5	1,996	0.03%
2023/12/28	19.5	67.12	15	66.91	67.10	4.5	1,884	0.24%
2023/12/27	1	62.70	1	60.30	64.50	0	1,600	0.00%
2023/12/25	0	0.00	1	61.10	60.10	-1	1,589	-0.06%
2023/12/22	1	61.70	0	0.00	60.80	1	1,621	0.06%
2023/12/20	0	0.00	0.2	58.60	58.80	-0.2	1,751	-0.01%
2023/12/18	0	0.00	0.3	60.50	59.50	-0.3	1,920	-0.02%
2023/12/14	0.5	63.10	1	62.70	62.50	-0.5	2,065	-0.02%
2023/12/13	0.5	62.82	0	0.00	62.00	0.5	2,071	0.02%
2023/12/12	1.4	65.00	1.5	64.63	61.60	-0.1	2,069	0.00%
2023/12/11	0.3	62.50	0.3	61.00	62.20	0	2,006	0.00%
2023/12/08	0.4	61.40	1	61.10	60.80	-0.6	2,009	-0.03%
2023/12/07	2.2	61.85	1.2	61.43	61.20	1	2,022	0.05%
2023/12/06	0	0.00	0.3	60.60	60.10	-0.3	2,064	-0.01%
2023/12/04	0.5	62.90	1	61.85	61.50	-0.5	2,315	-0.02%
2023/12/01	1	62.60	0	0.00	61.30	1	2,334	0.04%
2023/11/24	0	0.00	6	58.55	58.60	-6	2,601	-0.23%
2023/11/22	0.5	61.20	0	0.00	60.80	0.5	2,615	0.02%
2023/11/21	0	0.00	0.7	60.36	60.60	-0.7	2,621	-0.03%
2023/11/20	0.7	60.51	0	0.00	60.70	0.7	2,662	0.03%
2023/11/17	0	0.00	0.1	59.50	59.50	-0.1	2,674	0.00%
2023/11/15	5	60.90	0.1	60.20	59.60	4.9	2,855	0.17%
2023/11/14	0	0.00	0.2	59.90	60.50	-0.2	2,911	-0.01%
2023/11/13	0.4	60.00	1	59.80	60.00	-0.6	3,040	-0.02%
2023/11/10	0	0.00	1	60.00	59.80	-1	3,088	-0.03%
2023/11/09	2	60.23	1	60.00	60.40	1	3,096	0.03%
2023/11/08	0	0.00	0.1	59.50	59.50	-0.1	3,099	0.00%
2023/11/06	0	0.00	0.1	58.80	58.70	-0.1	3,149	0.00%
2023/11/03	0	0.00	0.2	58.50	58.00	-0.2	3,171	-0.01%
2023/11/02	8.3	59.23	8.1	59.09	59.40	0.2	3,210	0.01%
2023/11/01	0.2	58.90	0	0.00	56.50	0.2	3,215	0.01%
2023/10/04	31	60.60	1	60.70	60.40	30	6,663	0.45%
2023/10/03	0	0.00	31	62.55	62.00	-31	6,624	-0.47%
2023/09/26	1	64.20	1	63.70	61.70	0	6,537	0.00%
2023/09/25	1	63.30	1	63.20	63.10	0	6,438	0.00%
2023/09/20	11	65.35	261	63.81	61.90	-250	6,229	-4.01%	大賣/鉅額交易
2023/09/19	20	62.28	100	61.75	61.20	-80	6,088	-1.31%
2023/09/18	55	62.78	0	0.00	62.90	55	6,075	0.91%
2023/09/15	6	63.83	0	0.00	64.00	6	6,063	0.10%
2023/09/14	44	62.38	1	63.50	64.50	43	6,016	0.71%
2023/09/13	86	60.52	0	0.00	60.90	86	5,931	1.45%
2023/09/11	0	0.00	0.5	61.02	60.80	-0.5	5,902	-0.01%
2023/09/08	118.5	63.67	52.5	62.71	63.60	66	5,850	1.13%	大買/
2023/09/07	254.5	64.25	0	0.00	63.70	254.5	5,731	4.44%	大買/鉅額交易
2023/09/05	0	0.00	121	60.14	61.20	-121	5,589	-2.16%	大賣/鉅額交易
2023/09/04	121	61.12	0	0.00	61.70	121	5,585	2.17%	大買/鉅額交易
2023/09/01	0	0.00	0.3	58.20	57.90	-0.3	5,481	-0.01%
2023/08/31	0.3	59.50	0	0.00	58.90	0.3	5,493	0.01%
2023/08/29	0	0.00	0.1	55.80	56.00	-0.1	5,441	0.00%
2023/08/25	0	0.00	2.3	58.57	57.40	-2.3	5,449	-0.04%
2023/08/24	1.4	60.40	1	60.30	59.10	0.4	5,458	0.01%
2023/08/23	0	0.00	0.1	58.50	58.50	-0.1	5,453	0.00%
2023/08/22	0	0.00	0.7	60.19	58.70	-0.7	5,453	-0.01%
2023/08/21	0.8	59.88	0	0.00	60.10	0.8	5,375	0.01%
2023/08/18	0	0.00	1	60.70	58.50	-1	5,322	-0.02%
2023/08/17	1	60.20	1	57.70	61.50	0	5,252	0.00%
2023/08/16	18	57.84	17	57.76	57.70	1	5,115	0.02%
2023/08/14	2	55.70	0	0.00	55.70	2	5,051	0.04%
2023/08/10	0	0.00	1.2	57.61	57.10	-1.2	4,973	-0.02%
2023/08/08	0	0.00	0.1	61.60	62.10	-0.1	4,893	0.00%
2023/08/07	15	64.03	15	63.13	63.80	0	4,845	0.00%
2023/08/02	0	0.00	0.1	64.20	61.80	-0.1	4,774	0.00%
2023/08/01	0.1	66.50	0.2	66.63	66.30	-0.2	4,756	0.00%
2023/07/31	11.3	69.88	10	71.40	68.10	1.3	4,908	0.03%
2023/07/28	0.1	70.30	0	0.00	70.70	0.1	4,807	0.00%
2023/07/27	3	72.43	3	72.97	71.60	0	4,702	0.00%
2023/07/26	3	73.07	3	71.20	71.10	0	4,455	0.00%
2023/07/25	3	76.57	2	75.90	74.20	1	4,307	0.02%
2023/07/24	46	77.03	21.3	75.92	76.10	24.7	3,872	0.64%
2023/07/21	38.3	68.20	39	66.09	70.90	-0.7	3,203	-0.02%
2023/07/20	0	0.00	2	63.50	64.50	-2	2,530	-0.08%
2023/07/19	0.2	59.00	0	0.00	58.70	0.2	2,430	0.01%
2023/07/18	2	60.60	4.1	59.19	60.00	-2.1	2,310	-0.09%
2023/07/17	14	56.74	5	57.90	57.90	9	2,023	0.44%
2023/07/14	1	55.05	2	54.40	55.10	-1	1,750	-0.06%
2023/07/13	1.7	51.03	1	50.30	50.10	0.7	1,678	0.04%
2023/07/12	0.4	50.20	0	0.00	49.30	0.4	1,684	0.02%
2023/06/09	1	49.80	0	0.00	51.10	1	2,250	0.04%
2023/06/08	0	0.00	0.5	49.24	48.60	-0.5	2,214	-0.02%
2023/06/07	3.5	51.45	0	0.00	51.90	3.5	2,156	0.16%
2023/06/06	0	0.00	0.1	50.30	50.10	-0.1	2,107	0.00%
2023/06/05	0	0.00	0.3	50.97	51.40	-0.3	2,079	-0.01%
2023/06/02	0.3	50.20	0.2	50.00	50.30	0.1	2,042	0.00%
2023/06/01	0.3	50.00	1	48.75	50.00	-0.7	2,021	-0.03%
2023/05/31	1	50.37	0	0.00	50.00	1	2,009	0.05%
2023/05/26	0	0.00	0.6	48.28	48.25	-0.6	1,915	-0.03%
2023/05/25	0.6	47.97	0	0.00	47.90	0.6	1,888	0.03%
2023/05/09	0	0.00	0.5	47.92	46.55	-0.5	1,771	-0.03%
2023/05/08	0.4	49.40	0.4	48.85	48.20	0	1,709	0.00%
2023/05/05	1.5	51.23	2.5	50.94	49.25	-1	1,625	-0.06%
2023/05/04	0.5	48.35	0	0.00	47.80	0.5	1,422	0.04%
2023/05/03	0	0.00	2	47.50	47.50	-2	1,399	-0.14%
2023/04/28	1	47.75	1.2	47.50	47.80	-0.2	1,366	-0.02%
2023/04/27	0.2	46.00	0	0.00	46.90	0.2	1,334	0.02%
2023/04/25	0	0.00	2	43.28	43.35	-2	1,282	-0.16%
2023/04/20	1	46.20	1	46.85	46.35	0	1,219	0.00%
2023/04/19	1	47.35	0	0.00	46.70	1	1,206	0.08%
2023/04/18	1	47.85	0	0.00	47.70	1	1,186	0.08%
2023/04/17	2	48.33	1	48.30	48.30	1	1,152	0.09%
2023/04/13	3	46.77	4.2	47.48	47.40	-1.2	1,063	-0.11%
2023/04/12	0	0.00	0.3	47.80	47.60	-0.3	1,029	-0.03%
2023/04/11	0.5	47.65	1	47.30	47.05	-0.5	995	-0.05%
2023/04/10	0	0.00	1	46.95	46.60	-1	966	-0.10%
2023/04/07	2	46.50	0	0.00	46.10	2	950	0.21%
2023/04/06	2	46.83	2.1	47.74	47.30	-0.1	921	-0.01%
2023/03/31	1	46.85	1	47.45	47.50	0	895	0.00%
2023/03/30	2	48.25	1	48.25	47.00	1	875	0.11%
2023/03/29	2.1	48.94	7	48.08	47.30	-4.9	815	-0.60%
2023/03/28	6	47.36	1	48.30	45.25	5	700	0.71%
2023/03/27	7	45.24	6	45.50	46.85	1	549	0.18%
2023/03/24	2	42.70	2	42.85	42.60	0	461	0.00%
2023/03/23	51	43.59	51	43.31	43.60	0	431	0.00%
2023/02/23	0	0.00	5	35.95	36.20	-5	189	-2.64%
2023/02/21	5	36.40	0	0.00	36.30	5	185	2.70%
2022/10/14	0	0.00	3	30.65	31.35	-3	203	-1.48%
2022/10/13	3	29.83	0	0.00	30.00	3	205	1.46%
2022/07/18	0	39.90	0	0.00	39.80	0	333	0.00%
2022/07/06	0	0.00	0	36.40	35.75	0	357	0.00%
2022/07/04	0	35.95	0	0.00	36.45	0	338	0.00%
2022/04/12	0	0.00	129	50.08	49.80	-129	2,358	-5.47%	大賣/鉅額交易
2022/04/01	48	54.17	0	0.00	54.20	48	2,419	1.98%
2022/03/30	81	52.32	0	0.00	53.20	81	2,457	3.30%
2022/03/29	0	0.00	1	51.60	51.30	-1	2,499	-0.04%
2022/02/24	0	0.00	50	54.71	52.60	-50	4,031	-1.24%
2022/02/10	1	61.40	0	0.00	60.30	1	3,806	0.03%
2022/02/09	50	59.98	0	0.00	61.20	50	3,670	1.36%
2022/02/08	2	59.60	2	60.30	60.60	0	3,523	0.00%
2022/01/20	2	58.15	2	57.65	57.30	0	2,859	0.00%
2022/01/19	0	0.00	20	57.60	58.10	-20	2,699	-0.74%
2022/01/11	20	54.17	0	0.00	52.30	20	2,455	0.81%
2021/12/27	0	0.00	30	53.97	53.70	-30	2,275	-1.32%
2021/12/24	30	56.10	46	55.13	54.70	-16	2,266	-0.71%
2021/12/23	46	53.72	0.2	56.10	55.50	45.9	2,210	2.08%
2021/12/20	0.1	51.90	0	0.00	52.00	0.1	2,143	0.00%
2021/12/17	1	51.40	1	51.40	51.40	0	2,135	0.00%
2021/12/09	10	55.70	50	54.30	54.30	-40	2,018	-1.98%
2021/12/08	40	55.01	0	0.00	54.90	40	1,982	2.02%
2021/12/07	0.1	55.80	1	54.40	54.00	-0.9	1,929	-0.05%
2021/12/06	1	60.60	0	0.00	58.20	1	1,817	0.06%
2021/12/03	31	60.29	30	62.00	59.60	1	1,681	0.06%
2021/12/02	0	0.00	290	62.20	62.20	-290	1,365	-21.24%	大賣/鉅額交易
2021/12/01	2	54.80	2	55.70	56.60	0	1,171	0.00%
2021/11/30	30	55.27	0	0.00	55.30	30	1,135	2.64%
2021/11/29	60	53.36	0	0.00	54.00	60	1,067	5.62%
2021/11/25	100	57.17	0	0.00	57.60	100	944	10.59%
2021/11/24	108	58.21	0	0.00	57.80	108	841	12.83%	大買/鉅額交易
2021/11/11	0	0.00	11	43.55	46.60	-11	285	-3.86%
2021/11/10	11	42.95	0	0.00	42.40	11	224	4.89%
2021/07/19	0	0.00	0.2	53.00	52.90	-0.2	790	-0.03%
2021/07/16	0.2	55.40	0	0.00	54.30	0.2	811	0.02%
2021/06/22	0	0.00	0.1	55.70	53.80	-0.1	1,130	-0.01%
2021/06/21	0.1	57.70	0.1	53.80	55.00	0	1,095	0.00%
2021/06/18	1.1	53.32	1	53.10	54.70	0.1	1,008	0.01%
2021/05/18	1	43.30	0	0.00	45.00	1	1,019	0.10%
2021/05/17	1	43.40	0	0.00	40.95	1	1,010	0.10%
2021/05/13	2	42.25	1	41.30	44.30	1	996	0.10%
2021/05/04	2	57.55	1	56.70	56.00	1	930	0.11%
2021/04/27	0	0.00	200	61.75	61.50	-200	941	-21.25%	大賣/鉅額交易
2021/04/26	50	62.32	0	0.00	62.10	50	938	5.33%
2021/04/22	30	62.10	0	0.00	62.10	30	957	3.13%
2021/04/15	1	66.50	0	0.00	66.30	1	1,053	0.09%
2021/04/14	2	65.50	80	66.02	67.50	-78	1,027	-7.59%
2021/04/13	1	63.70	4	64.50	65.70	-3	949	-0.32%
2021/04/12	0	0.00	1	63.60	63.70	-1	958	-0.10%
2021/04/09	1	64.10	0	0.00	64.00	1	961	0.10%
2021/03/16	0	0.00	1	64.00	63.80	-1	823	-0.12%
2021/03/11	0	0.00	2	61.10	61.00	-2	834	-0.24%
2021/03/05	2	58.80	4	58.98	59.60	-2	906	-0.22%
2021/03/04	12	59.49	2	59.70	59.10	10	981	1.02%
2021/03/03	29	59.54	0	0.00	59.50	29	1,038	2.79%
2021/03/02	15	60.20	0	0.00	58.90	15	1,048	1.43%
2021/02/26	3	60.20	0	0.00	60.30	3	1,078	0.28%
2021/02/25	2	60.40	0	0.00	60.60	2	1,121	0.18%
2021/02/24	35	60.61	0	0.00	60.80	35	1,148	3.05%
2021/02/17	0	0.00	0.5	57.50	57.50	-0.5	1,475	-0.03%
2021/02/05	1	56.40	0	0.00	56.10	1	1,521	0.07%
2021/02/04	0	0.00	4	56.15	56.40	-4	1,734	-0.23%
2021/02/02	13	55.30	3	55.77	55.30	10	1,787	0.56%
2021/02/01	5	55.80	1	55.80	55.40	4	1,826	0.22%
2021/01/29	8	57.23	3	58.50	56.40	5	1,859	0.27%
2021/01/28	7	58.14	3	59.00	57.90	4	1,865	0.21%
2021/01/27	2	58.70	2	59.30	59.00	0	1,874	0.00%
2021/01/26	0	0.00	1	59.40	58.70	-1	1,908	-0.05%
2021/01/25	2	59.20	4	59.50	59.20	-2	1,924	-0.10%
2021/01/22	0	0.00	3	58.70	58.60	-3	1,932	-0.16%
2021/01/21	10	58.84	2	60.10	58.10	8	1,944	0.41%
2021/01/20	8	60.60	1	59.50	59.50	7	1,947	0.36%
2021/01/19	2	62.10	0	0.00	62.30	2	1,939	0.10%
2021/01/18	20	62.46	4	62.75	62.80	16	1,943	0.82%
2021/01/15	5	65.06	2	64.40	64.50	3	1,937	0.15%
2021/01/14	1	66.90	3	66.43	66.20	-2	1,922	-0.10%
2021/01/13	5	66.06	9	66.40	65.90	-4	1,888	-0.21%
2021/01/12	4	65.85	4	66.55	65.10	0	1,871	0.00%
2021/01/08	4	65.95	8	65.98	65.90	-4	1,830	-0.22%
2021/01/07	6	64.47	4	65.00	64.60	2	1,801	0.11%
2021/01/06	12	65.18	13	65.39	64.30	-1	1,808	-0.06%
2021/01/05	2	64.80	10	64.76	65.60	-8	1,790	-0.45%
2021/01/04	2	61.60	4	62.65	63.00	-2	1,762	-0.11%
2020/12/31	2	62.60	2	62.40	62.30	0	1,770	0.00%
2020/12/30	1	63.40	0	0.00	63.30	1	1,771	0.06%
2020/12/29	0	0.00	1	63.80	63.80	-1	1,808	-0.06%
2020/12/25	2	64.60	2	65.30	64.70	0	1,888	0.00%
2020/12/24	0	0.00	2	64.90	64.50	-2	1,911	-0.10%
2020/12/23	0	0.00	1	64.40	64.20	-1	1,949	-0.05%
2020/12/22	2	64.10	1	64.00	64.00	1	1,983	0.05%
2020/12/21	4	64.65	10	65.01	64.80	-6	1,992	-0.30%
2020/12/18	1	64.30	1	64.20	64.20	0	1,985	0.00%
2020/12/17	4	64.50	2	65.00	64.60	2	1,989	0.10%
2020/12/16	2	65.80	5	65.46	65.40	-3	1,990	-0.15%
2020/12/15	4	64.50	5	65.02	64.40	-1	1,987	-0.05%
2020/12/14	0	0.00	3	64.80	64.50	-3	1,989	-0.15%
2020/12/11	6	64.30	2	64.40	64.20	4	1,996	0.20%
2020/12/10	4	65.70	0	0.00	65.70	4	1,999	0.20%
2020/12/09	3	66.60	4	67.05	66.70	-1	2,011	-0.05%
2020/12/08	0	0.00	4	66.65	66.50	-4	2,009	-0.20%
2020/12/07	6	65.90	2	66.80	65.60	4	2,012	0.20%
2020/12/04	3	67.30	1	68.30	66.80	2	2,002	0.10%
2020/12/03	2	68.10	6	68.25	67.60	-4	2,007	-0.20%
2020/12/02	3	67.73	2	68.40	68.10	1	2,007	0.05%
2020/12/01	7	68.29	4	68.78	68.30	3	2,002	0.15%
2020/11/30	7	68.87	6	69.07	69.40	1	1,983	0.05%
2020/11/27	10	67.29	12	66.60	68.40	-2	1,910	-0.10%
2020/11/26	2	65.10	2	65.70	64.90	0	1,859	0.00%
2020/11/25	5	65.56	7	64.94	65.00	-2	1,858	-0.11%
2020/11/24	4	66.85	4	66.63	66.40	0	1,834	0.00%
2020/11/23	1	68.50	1	67.90	67.90	0	1,810	0.00%
2020/11/20	6	68.57	5	69.40	68.40	1	1,830	0.05%
2020/11/19	35	67.83	33	68.76	69.10	2	1,814	0.11%
2020/11/18	28	68.53	54	68.83	68.50	-26	1,780	-1.46%
2020/11/17	6	64.60	4	65.35	64.40	2	1,626	0.12%
2020/11/16	7	64.50	6	65.17	64.90	1	1,688	0.06%
2020/11/13	8	64.35	4	64.63	64.50	4	1,692	0.24%
2020/11/12	18	65.52	24	65.29	65.70	-6	1,655	-0.36%
2020/11/11	2	62.70	2	62.90	62.30	0	1,453	0.00%
2020/11/10	7	61.89	11	62.35	62.20	-4	1,449	-0.28%
2020/11/09	9	61.37	4	61.75	61.80	5	1,435	0.35%
2020/11/06	209	60.12	8	59.60	59.60	201	1,420	14.15%	大買/鉅額交易
2020/11/05	2	58.40	4	58.70	58.10	-2	1,415	-0.14%
2020/11/04	12	57.59	9	58.23	57.80	3	1,420	0.21%
2020/11/03	4	57.58	24	57.34	57.80	-20	1,473	-1.36%
2020/11/02	10	55.33	2	54.75	55.00	8	1,460	0.55%
2020/10/30	2	56.60	3	57.30	56.60	-1	1,457	-0.07%
2020/10/29	6	56.50	8	57.14	56.70	-2	1,469	-0.14%
2020/10/28	9	58.10	4	58.50	57.60	5	1,532	0.33%
2020/10/27	4	59.15	0	0.00	59.00	4	1,544	0.26%
2020/10/26	3	60.30	0	0.00	60.00	3	1,559	0.19%
2020/10/23	0	0.00	5	61.22	61.00	-5	1,586	-0.32%
2020/10/22	6	60.85	2	60.50	60.60	4	1,630	0.25%
2020/10/21	3	61.70	2	61.50	61.90	1	1,665	0.06%
2020/10/20	3	61.40	0	0.00	61.60	3	1,700	0.18%
2020/10/19	4	61.90	7	61.79	62.10	-3	1,730	-0.17%
2020/10/16	11	61.14	3	60.63	60.70	8	1,757	0.46%
2020/10/15	4	62.63	1	62.40	62.30	3	1,791	0.17%
2020/10/14	2	63.50	7	63.59	63.40	-5	1,834	-0.27%
2020/10/13	6	62.45	2	62.40	62.50	4	1,895	0.21%
2020/10/12	9	63.83	7	64.44	63.50	2	1,934	0.10%
2020/10/08	6	64.45	4	65.18	64.20	2	2,100	0.10%
2020/10/07	9	64.70	7	65.41	64.80	2	2,129	0.09%
2020/10/06	9	65.23	7	65.96	65.40	2	2,178	0.09%
2020/10/05	9	64.43	28	64.45	65.70	-19	2,251	-0.84%
2020/09/30	4	59.83	20	60.75	61.10	-16	2,300	-0.70%
2020/09/29	7	60.80	9	61.07	60.30	-2	2,440	-0.08%
2020/09/28	17	59.76	35	59.17	59.80	-18	2,769	-0.65%
2020/09/25	76	57.42	28	57.01	56.20	48	2,815	1.70%
2020/09/24	34	60.71	3	60.20	60.10	31	2,847	1.09%
2020/09/23	3	62.30	1	62.70	62.70	2	2,871	0.07%
2020/09/22	6	63.25	2	63.45	63.00	4	2,912	0.14%
2020/09/21	5	64.68	5	64.94	64.30	0	2,939	0.00%
2020/09/17	0	0.00	14	65.03	65.00	-14	3,012	-0.46%
2020/09/16	1	64.70	21	64.55	64.40	-20	3,024	-0.66%
2020/09/15	3	64.30	2	64.05	64.00	1	3,053	0.03%
2020/09/14	5	64.80	12	64.15	65.00	-7	3,082	-0.23%
2020/09/11	4	63.15	1	62.40	62.40	3	3,089	0.10%
2020/09/10	6	63.65	3	64.70	63.70	3	3,116	0.10%
2020/09/09	7	62.34	10	63.15	64.00	-3	3,139	-0.10%
2020/09/08	17	62.89	7	64.01	63.00	10	3,159	0.32%
2020/09/07	12	64.77	4	64.05	63.80	8	3,194	0.25%
2020/09/04	14	65.70	9	66.16	66.10	5	3,218	0.16%
2020/09/03	14	68.21	8	68.41	67.20	6	3,237	0.19%
2020/09/02	1	67.40	7	67.27	67.40	-6	3,253	-0.18%
2020/09/01	11	67.18	3	67.50	66.90	8	3,325	0.24%
2020/08/31	3	66.60	10	67.01	66.80	-7	3,403	-0.21%
2020/08/28	11	67.61	3	67.90	67.30	8	3,448	0.23%
2020/08/27	10	67.73	13	67.37	67.20	-3	3,487	-0.09%
2020/08/26	12	68.94	18	68.77	69.00	-6	3,658	-0.16%
2020/08/25	10	66.74	16	67.24	66.80	-6	3,637	-0.16%
2020/08/24	15	67.73	17	68.15	67.20	-2	3,693	-0.05%
2020/08/21	18	66.03	17	66.41	67.30	1	3,710	0.03%
2020/08/20	37	68.87	25	67.80	65.40	12	3,746	0.32%
2020/08/19	12	74.09	6	73.42	72.60	6	3,790	0.16%
2020/08/18	6	75.90	10	76.22	75.60	-4	3,805	-0.11%
2020/08/17	5	76.94	9	76.20	76.30	-4	3,839	-0.10%
2020/08/14	9	76.01	3	75.90	76.10	6	3,873	0.15%
2020/08/13	17	75.35	34	76.68	75.10	-17	3,893	-0.44%
2020/08/12	53	76.70	10	76.98	76.10	43	3,914	1.10%
2020/08/11	17	77.02	33	77.11	76.00	-16	3,950	-0.40%
2020/08/10	3	78.57	31	78.56	78.30	-28	4,018	-0.70%
2020/08/07	34	79.34	20	79.52	79.50	14	4,125	0.34%
2020/08/06	8	77.59	13	78.62	77.40	-5	4,122	-0.12%
2020/08/05	6	78.65	3	79.10	78.60	3	4,167	0.07%
2020/08/04	11	78.34	3	78.70	78.30	8	4,217	0.19%
2020/08/03	17	78.63	25	78.68	78.40	-8	4,296	-0.19%
2020/07/31	11	81.03	30	80.95	82.00	-19	4,366	-0.44%
2020/07/30	30	80.38	22	79.39	81.10	8	4,442	0.18%
2020/07/29	28	78.44	12	78.36	78.90	16	4,670	0.34%
2020/07/28	13	79.50	9	78.49	77.00	4	4,731	0.08%
2020/07/27	5	80.38	30	80.60	80.10	-25	4,772	-0.52%
2020/07/24	2	82.45	10	81.69	82.00	-8	4,999	-0.16%
2020/07/23	2	84.85	9	83.73	83.80	-7	5,474	-0.13%
2020/07/22	3	84.80	5	85.34	85.10	-2	5,504	-0.04%
2020/07/21	12	84.66	7	83.69	84.70	5	5,508	0.09%
2020/07/20	14	82.51	4	82.53	82.40	10	5,548	0.18%
2020/07/17	13	86.22	27	84.59	84.40	-14	5,552	-0.25%
2020/07/16	8	87.85	37	87.35	87.00	-29	5,584	-0.52%
2020/07/15	36	89.74	65	89.43	87.40	-29	5,595	-0.52%
2020/07/14	8	87.24	4	87.23	87.50	4	5,562	0.07%
2020/07/13	9	86.97	6	86.93	86.50	3	5,645	0.05%
2020/07/10	17	88.49	112	87.65	86.50	-95	5,669	-1.68%	大賣/
2020/07/09	12	92.03	26	91.12	90.20	-14	5,663	-0.25%
2020/07/08	23	91.50	167	91.43	91.70	-144	5,700	-2.53%	大賣/鉅額交易
2020/07/07	155	92.66	185	92.16	92.20	-30	5,743	-0.52%	大買/大賣/
2020/07/06	48	90.22	6	90.37	90.50	42	5,507	0.76%
2020/07/03	3	88.50	611	88.25	88.10	-608	5,512	-11.03%	大賣/鉅額交易
2020/07/02	2	89.65	18	89.78	89.40	-16	5,676	-0.28%
2020/07/01	4	91.90	207	91.16	90.10	-203	5,836	-3.48%	大賣/鉅額交易
2020/06/30	7	90.74	2	90.45	90.60	5	5,904	0.08%
2020/06/29	18	89.93	3	90.13	89.70	15	5,942	0.25%
2020/06/24	9	88.73	9	89.14	88.60	0	5,986	0.00%
2020/06/23	43	88.73	4	88.73	88.60	39	6,074	0.64%
2020/06/22	51	88.86	362	88.81	88.30	-311	6,213	-5.01%	大賣/鉅額交易
2020/06/19	8	89.53	600	88.99	89.00	-592	6,400	-9.25%	大賣/鉅額交易
2020/06/18	10	88.62	498	88.89	88.60	-488	6,555	-7.44%	大賣/鉅額交易
2020/06/17	6	90.13	527	89.40	89.50	-521	6,682	-7.80%	大賣/鉅額交易
2020/06/16	36	90.03	4	89.03	90.20	32	6,780	0.47%
2020/06/15	2	88.00	102	88.75	87.60	-100	7,043	-1.42%	大賣/
2020/06/12	7	86.41	4	86.95	88.00	3	7,310	0.04%
2020/06/11	34	90.35	35	90.48	89.60	-1	7,479	-0.01%
2020/06/10	2	91.15	2	91.65	91.10	0	7,712	0.00%
2020/06/09	2	92.10	162	92.48	91.20	-160	7,911	-2.02%	大賣/鉅額交易
2020/06/08	25	94.14	109	93.34	92.60	-84	8,061	-1.04%	大賣/
2020/06/05	81	94.33	21	93.26	94.60	60	8,267	0.73%
2020/06/04	19	93.63	5	93.98	93.50	14	8,463	0.17%
2020/06/03	13	93.18	42	92.77	93.20	-29	8,549	-0.34%
2020/06/02	66	94.13	19	92.05	91.90	47	8,694	0.54%
2020/06/01	17	90.29	15	90.00	90.40	2	8,949	0.02%
2020/05/29	12	89.73	10	90.28	89.00	2	9,020	0.02%
2020/05/28	3	90.23	34	90.37	89.80	-31	9,091	-0.34%
2020/05/27	3	91.60	31	92.47	90.90	-28	9,238	-0.30%
2020/05/26	76	92.97	5	91.18	92.70	71	9,535	0.74%
2020/05/25	3	89.20	49	90.59	89.80	-46	9,889	-0.47%
2020/05/22	12	91.65	33	92.52	90.80	-21	10,018	-0.21%
2020/05/21	32	91.79	8	91.33	92.00	24	9,998	0.24%
2020/05/20	5	90.82	164.1	90.67	90.50	-159.1	9,983	-1.59%	大賣/鉅額交易
2020/05/19	19	92.35	113	92.36	91.80	-94	9,972	-0.94%	大賣/
2020/05/18	62	91.52	0.1	91.50	90.90	61.9	9,965	0.62%
2020/05/15	14	90.89	97.1	91.12	90.30	-83.1	9,945	-0.84%
2020/05/14	28	94.78	30.2	94.76	92.60	-2.2	9,870	-0.02%
2020/05/13	17	93.30	10.2	93.40	93.70	6.8	9,811	0.07%
2020/05/12	12	94.31	24	94.30	93.90	-12	9,963	-0.12%
2020/05/11	27	95.76	14.3	95.23	95.30	12.7	9,941	0.13%
2020/05/08	10	96.26	80	95.76	94.60	-70	9,931	-0.70%
2020/05/07	16	98.49	83	99.13	96.90	-67	9,868	-0.68%
2020/05/06	33	97.31	73.1	98.76	98.20	-40.1	9,762	-0.41%
2020/05/05	236	100.99	98	100.49	98.50	138	9,741	1.42%	大買/鉅額交易
2020/05/04	54	96.98	3	97.77	98.00	51	9,542	0.53%
2020/04/30	5	97.78	24.1	97.36	96.70	-19.1	9,499	-0.20%
2020/04/29	121	99.65	93	99.79	97.00	28	9,497	0.29%	大買/
2020/04/28	297.2	97.38	129	95.39	99.20	168.2	9,332	1.80%	大買/大賣/鉅額交易
2020/04/27	81	91.22	18.1	91.38	90.90	62.9	8,871	0.71%
2020/04/24	2	89.80	55	90.09	90.00	-53	8,832	-0.60%
2020/04/23	83	90.01	16.2	89.57	90.00	66.8	8,807	0.76%
2020/04/22	6	87.75	44	87.80	88.00	-38	8,741	-0.43%
2020/04/21	28	89.20	29	88.57	87.90	-1	8,709	-0.01%
2020/04/20	20.5	89.21	7	89.01	89.30	13.5	8,631	0.16%
2020/04/17	10	90.34	107	90.43	88.10	-97	8,629	-1.12%	大賣/
2020/04/16	63	92.00	23	90.81	90.80	40	8,588	0.47%
2020/04/15	24	91.35	19	91.18	91.10	5	8,512	0.06%
2020/04/14	40	90.65	30	90.34	91.30	10	8,509	0.12%
2020/04/13	55	91.58	97	91.55	90.10	-42	8,521	-0.49%
2020/04/10	97	90.87	60	90.36	90.60	37	8,423	0.44%
2020/04/09	21	88.66	82	88.65	87.50	-61	8,305	-0.73%
2020/04/08	16.1	90.37	12	90.75	90.60	4.1	8,261	0.05%
2020/04/07	22	91.44	60	91.46	90.10	-38	8,198	-0.46%
2020/04/06	166	90.99	10	90.08	91.80	156	8,011	1.95%	大買/鉅額交易
2020/04/01	308	88.34	8	88.18	87.60	300	7,877	3.81%	大買/鉅額交易
2020/03/31	166	88.01	9	88.07	86.70	157	7,985	1.97%	大買/鉅額交易
2020/03/30	16	87.88	5	86.72	87.10	11	7,973	0.14%
2020/03/27	312	88.65	70	88.73	84.70	242	8,009	3.02%	大買/鉅額交易
2020/03/26	69	85.58	42	86.37	88.00	27	8,005	0.34%
2020/03/25	19	87.23	2	84.80	84.00	17	7,898	0.22%
2020/03/24	28	85.09	6	84.53	84.90	22	7,733	0.28%
2020/03/23	47	78.52	8	77.08	80.00	39	7,629	0.51%
2020/03/20	163	76.10	2	75.05	77.00	161	7,849	2.05%	大買/鉅額交易
2020/03/19	75	73.54	186	72.82	70.00	-111	8,024	-1.38%	大賣/鉅額交易
2020/03/18	50	81.32	66	79.80	77.70	-16	7,779	-0.21%
2020/03/17	45	78.54	30	78.11	79.80	15	7,527	0.20%
2020/03/16	82	83.35	105	84.73	77.00	-23	7,345	-0.31%	大賣/
2020/03/13	146	80.69	70	81.47	85.00	76	7,123	1.07%	大買/
2020/03/12	43	84.27	154	84.38	84.30	-111	6,970	-1.59%	大賣/鉅額交易
2020/03/11	62	89.98	128	90.76	88.80	-66	6,873	-0.96%	大賣/
2020/03/10	153	88.72	87.1	86.54	91.00	66	6,670	0.99%	大買/
2020/03/09	22	86.16	163	85.55	84.10	-141	6,453	-2.19%	大賣/鉅額交易
2020/03/06	267.1	90.20	49	89.37	89.90	218.1	6,382	3.42%	大買/鉅額交易
2020/03/05	302	88.81	118	89.07	89.20	184	6,342	2.90%	大買/大賣/鉅額交易
2020/03/04	40	83.01	27	82.73	83.60	13	6,476	0.20%
2020/03/03	171	84.65	48	84.26	82.50	123	6,458	1.90%	大買/鉅額交易
2020/03/02	60	82.32	31	81.76	82.10	29	6,374	0.45%
2020/02/27	49	82.31	126	85.68	79.70	-77	6,266	-1.23%	大賣/
2020/02/26	109	84.19	183	83.97	86.90	-74	6,006	-1.23%	大買/大賣/
2020/02/25	33	77.74	120	77.19	79.00	-87	5,555	-1.57%	大賣/
2020/02/24	39	73.05	22	74.60	74.90	17	5,443	0.31%
2020/02/21	24	75.41	127	74.18	74.00	-103	5,577	-1.85%	大賣/鉅額交易
2020/02/20	6	75.43	3	75.60	75.20	3	5,588	0.05%
2020/02/19	10	74.94	103	75.03	74.90	-93	5,672	-1.64%	大賣/
2020/02/18	19	75.63	127	76.28	75.10	-108	5,734	-1.88%	大賣/鉅額交易
2020/02/17	22	76.50	3	76.33	76.40	19	5,816	0.33%
2020/02/14	1	77.10	110	77.68	77.70	-109	5,862	-1.86%	大賣/鉅額交易
2020/02/13	23	80.01	115	78.53	77.10	-92	5,845	-1.57%	大賣/
2020/02/12	14	75.60	15	76.12	75.60	-1	5,704	-0.02%
2020/02/11	23	76.50	12	76.08	75.60	11	5,831	0.19%
2020/02/10	28	74.25	9	74.20	74.80	19	5,900	0.32%
2020/02/07	8	75.19	22	74.77	74.50	-14	6,099	-0.23%
2020/02/06	14	77.53	31	76.53	77.20	-17	6,246	-0.27%
2020/02/05	7	74.07	20	73.83	74.50	-13	6,232	-0.21%
2020/02/04	67	73.69	4	73.65	73.60	63	6,302	1.00%
2020/02/03	78	71.56	8	71.41	71.70	70	6,414	1.09%
2020/01/31	67	75.49	118	76.01	76.80	-51	6,410	-0.80%	大賣/
2020/01/30	34	81.38	72	80.95	80.10	-38	6,575	-0.58%
2020/01/20	2	89.55	4	89.00	89.00	-2	6,625	-0.03%
2020/01/17	1	90.50	33	90.11	89.50	-32	6,804	-0.47%
2020/01/16	7	89.94	0	0.00	89.80	7	6,887	0.10%
2020/01/15	2	90.05	19	89.92	89.80	-17	7,155	-0.24%
2020/01/14	2	90.90	26	90.82	91.10	-24	7,415	-0.32%
2020/01/13	22	90.06	17	89.38	90.50	5	7,440	0.07%
2020/01/10	18	88.26	14	88.31	88.00	4	7,504	0.05%
2020/01/09	11	90.35	28	90.88	90.00	-17	7,496	-0.23%
2020/01/08	26	90.32	25	90.04	89.90	1	7,601	0.01%
2020/01/07	21	92.55	23	93.39	91.90	-2	7,621	-0.03%
2020/01/06	3	92.70	42	91.71	91.60	-39	7,678	-0.51%
2020/01/03	27	93.76	46	96.04	94.20	-19	7,785	-0.24%
2020/01/02	28	96.06	19	96.19	96.00	9	7,952	0.11%
2019/12/31	3	94.83	9	94.57	94.70	-6	8,302	-0.07%
2019/12/30	5	95.46	16	94.37	94.50	-11	8,535	-0.13%
2019/12/27	23	95.42	31	95.87	95.00	-8	8,834	-0.09%
2019/12/26	35	98.78	31	98.13	96.00	4	8,889	0.04%
2019/12/25	14	97.19	72	97.40	97.00	-58	8,756	-0.66%
2019/12/24	74	97.01	25	96.58	97.60	49	8,898	0.55%
2019/12/23	54	96.75	10	96.43	95.00	44	8,878	0.50%
2019/12/20	405	95.31	53	95.30	95.50	352	8,867	3.97%	大買/鉅額交易
2019/12/19	67	94.85	4	94.90	95.50	63	8,965	0.70%
2019/12/18	13	94.56	42	94.93	94.10	-29	9,095	-0.32%
2019/12/17	79	97.75	65	97.47	95.60	14	9,503	0.15%
2019/12/16	103	95.16	40	95.19	95.40	63	9,286	0.68%	大買/
2019/12/13	13	90.85	13	91.85	90.70	0	9,183	0.00%
2019/12/12	21	91.76	4	92.05	91.40	17	9,402	0.18%
2019/12/11	1	91.70	8	91.68	91.50	-7	9,484	-0.07%
2019/12/10	9	93.38	54	93.69	92.70	-45	9,607	-0.47%
2019/12/09	51	94.19	30	94.29	93.80	21	9,898	0.21%
2019/12/06	187	93.79	48	93.88	93.10	139	9,987	1.39%	大買/鉅額交易
2019/12/05	33	92.93	18	92.40	93.20	15	10,004	0.15%
2019/12/04	12	90.83	11	90.65	91.10	1	10,187	0.01%
2019/12/03	10	91.02	20	91.27	90.80	-10	10,373	-0.10%
2019/12/02	34	92.27	61	93.23	92.00	-27	10,553	-0.26%
2019/11/29	101	95.56	71	97.17	93.00	30	10,837	0.28%	大買/
2019/11/28	55	92.51	16	92.23	93.00	39	10,567	0.37%
2019/11/27	11	92.16	12	91.60	91.80	-1	10,976	-0.01%
2019/11/26	19	91.13	17	91.14	91.00	2	11,262	0.02%
2019/11/25	34	90.57	7	90.03	90.20	27	11,385	0.24%
2019/11/22	17	89.16	32	88.86	88.00	-15	11,524	-0.13%
2019/11/21	7	88.41	25	87.58	88.90	-18	11,884	-0.15%
2019/11/20	26	87.85	56	87.28	87.80	-30	12,429	-0.24%
2019/11/19	1	89.90	20	90.31	89.90	-19	12,550	-0.15%
2019/11/18	3	89.00	14	88.99	90.90	-11	12,826	-0.09%
2019/11/15	23	91.83	3	92.30	90.20	20	13,084	0.15%
2019/11/14	34	94.40	29	91.21	91.40	5	13,242	0.04%
2019/11/13	1	93.80	2	94.40	94.70	-1	13,400	-0.01%
2019/11/12	0	0.00	3	93.53	93.80	-3	13,731	-0.02%
2019/11/11	3	92.80	1	94.20	92.00	2	14,183	0.01%
2019/11/08	2	92.90	4	93.78	94.30	-2	14,793	-0.01%
2019/11/07	7	93.36	6	93.77	92.90	1	15,392	0.01%
2019/11/06	3	96.20	2	97.00	95.50	1	15,765	0.01%
2019/11/05	1	95.00	7	95.57	96.00	-6	15,825	-0.04%
2019/11/04	1	92.20	1	93.20	92.80	0	15,816	0.00%
2019/11/01	18	91.01	11	91.25	92.20	7	15,865	0.04%
2019/10/31	38	91.19	39	90.80	90.60	-1	15,969	-0.01%
2019/10/30	8	92.70	223	92.75	92.80	-215	16,076	-1.34%	大賣/鉅額交易
2019/10/29	22	94.56	15	94.21	92.80	7	16,206	0.04%
2019/10/24	0	0.00	1	97.90	98.00	-1	16,112	-0.01%
2019/10/23	2	98.40	4	101.88	97.60	-2	16,129	-0.01%
2019/10/22	0	0.00	7	97.11	100.50	-7	16,011	-0.04%
2019/10/21	5	95.88	2	96.50	95.80	3	16,012	0.02%
2019/10/18	5	96.00	20	96.51	97.00	-15	16,083	-0.09%
2019/10/17	3	94.20	5	95.32	95.90	-2	16,075	-0.01%
2019/10/16	16	95.73	22	96.80	93.60	-6	16,133	-0.04%
2019/10/15	5	96.40	3	96.97	95.60	2	16,127	0.01%
2019/10/14	5	98.06	4	98.55	96.90	1	16,236	0.01%
2019/10/09	1	97.50	1	98.50	97.30	0	16,162	0.00%
2019/10/08	2	98.30	2	99.25	97.50	0	16,156	0.00%
2019/10/07	30	100.60	3	99.53	99.80	27	16,067	0.17%
2019/10/04	188	96.22	12	97.77	95.10	176	15,759	1.12%	大買/鉅額交易
2019/10/03	1	90.70	6	94.08	96.50	-5	15,622	-0.03%
2019/10/02	6	92.25	3	91.53	92.30	3	15,378	0.02%
2019/10/01	6	89.60	3	90.87	91.50	3	15,417	0.02%
2019/09/27	22	88.34	3	90.20	89.70	19	15,448	0.12%
2019/09/26	2	91.70	2	92.70	91.00	0	15,364	0.00%
2019/09/25	1	91.20	4	91.28	91.20	-3	15,396	-0.02%
2019/09/24	4	94.03	2	95.25	92.20	2	15,598	0.01%
2019/09/23	5	94.50	2	95.25	94.20	3	15,578	0.02%
2019/09/20	256	91.68	3	93.23	96.30	253	15,538	1.63%	大買/鉅額交易
2019/09/19	4	89.30	2	90.05	89.00	2	15,258	0.01%
2019/09/18	6	86.28	8	88.19	89.20	-2	15,388	-0.01%
2019/09/17	36	89.02	6	87.37	86.60	30	15,311	0.20%
2019/09/16	3	89.77	18	90.80	90.40	-15	15,312	-0.10%
2019/09/12	1	90.30	1	91.80	91.00	0	15,693	0.00%
2019/09/11	3	88.10	72	89.03	91.30	-69	15,835	-0.44%
2019/09/10	14	90.51	27	90.67	88.60	-13	15,670	-0.08%
2019/09/09	2	91.00	2	92.00	91.10	0	15,735	0.00%
2019/09/06	8	91.71	7	92.10	91.00	1	15,763	0.01%
2019/09/05	5	91.32	27	91.64	93.30	-22	15,706	-0.14%
2019/09/04	12	90.08	23	90.08	90.40	-11	15,718	-0.07%
2019/09/03	22	90.31	146	90.61	89.70	-124	15,971	-0.78%	大賣/鉅額交易
2019/09/02	14	92.24	72	89.83	94.10	-58	15,784	-0.37%
2019/08/30	452	94.90	886	95.45	94.10	-434	15,603	-2.78%	大買/大賣/鉅額交易
2019/08/29	1	103.50	0	0.00	104.50	1	15,310	0.01%
2019/08/28	15	98.65	27	99.37	99.50	-12	15,040	-0.08%
2019/08/27	2	98.80	13	99.92	98.70	-11	14,919	-0.07%
2019/08/26	56	99.13	417	99.12	96.50	-361	14,827	-2.43%	大賣/鉅額交易
2019/08/23	22	101.74	184	100.01	102.50	-162	14,486	-1.12%	大賣/鉅額交易
2019/08/22	28	92.78	23	91.72	95.00	5	13,937	0.04%
2019/08/21	10	81.20	87	82.82	86.40	-77	13,830	-0.56%
2019/08/20	1	86.50	29	86.84	83.60	-28	13,650	-0.21%
2019/08/19	1	84.10	7	84.03	84.00	-6	13,465	-0.04%
2019/08/15	22	82.60	1	82.50	82.60	21	13,138	0.16%
2019/08/14	1	82.60	7	81.99	83.00	-6	12,923	-0.05%
2019/08/13	66	78.46	19	77.21	78.80	47	12,624	0.37%
2019/08/12	167	73.02	132	71.68	73.10	35	12,124	0.29%	大買/大賣/
2019/08/08	73	67.76	31.4	65.47	69.30	41.7	11,526	0.36%
2019/08/07	45	63.18	21	62.87	63.00	24	11,283	0.21%
2019/08/06	20	57.24	105	59.60	62.00	-85	11,240	-0.76%	大賣/
2019/08/05	30	60.57	0	0.00	59.50	30	11,145	0.27%
2019/08/02	0	0.00	42	62.08	60.90	-42	11,223	-0.37%
2019/08/01	45	63.32	10	62.30	63.90	35	11,152	0.31%
2019/07/31	8	58.65	44	59.37	62.90	-36	11,202	-0.32%
2019/07/29	36	63.34	0	0.00	62.90	36	11,281	0.32%
2019/07/26	30	63.47	10	63.60	62.80	20	11,471	0.17%
2019/07/25	2	62.65	4	63.35	62.80	-2	11,385	-0.02%
2019/07/24	30	61.83	233	61.43	62.60	-203	11,330	-1.79%	大賣/鉅額交易
2019/07/23	283	61.84	24	61.56	61.10	259	11,231	2.31%	大買/鉅額交易
2019/07/22	0	0.00	238	58.78	59.50	-238	10,977	-2.17%	大賣/鉅額交易
2019/07/19	11	57.57	293	57.82	57.60	-282	10,913	-2.58%	大賣/鉅額交易
2019/07/18	252	57.36	0	0.00	57.30	252	10,868	2.32%	大買/鉅額交易
2019/07/17	23	59.36	12	60.06	59.10	11	10,796	0.10%
2019/07/16	2	62.50	233	62.26	61.50	-231	10,708	-2.16%	大賣/鉅額交易
2019/07/12	0	0.00	55	63.00	63.00	-55	10,628	-0.52%
2019/07/11	10	62.50	10	62.60	62.90	0	10,841	0.00%
2019/07/10	11	60.75	3	61.23	61.50	8	11,154	0.07%
2019/07/09	3	60.20	11	60.21	59.80	-8	11,151	-0.07%
2019/07/08	0	0.00	5	62.02	62.00	-5	11,535	-0.04%
2019/07/05	52	63.70	0	0.00	62.50	52	11,722	0.44%
2019/07/04	0	0.00	2	62.40	61.30	-2	11,745	-0.02%
2019/07/03	10	63.80	60	64.47	63.20	-50	11,991	-0.42%
2019/07/02	0	0.00	30	67.60	64.80	-30	12,050	-0.25%
2019/07/01	376	65.11	41	65.76	64.80	335	12,119	2.76%	大買/鉅額交易
2019/06/28	19	62.56	0	0.00	61.80	19	12,219	0.16%
2019/06/25	72	62.34	114	62.11	61.20	-42	12,128	-0.35%	大賣/
2019/06/24	0	0.00	7	59.50	61.10	-7	11,920	-0.06%
2019/06/21	27	61.38	128	62.97	61.10	-101	11,847	-0.85%	大賣/鉅額交易
2019/06/20	164	62.07	27	62.30	63.40	137	11,615	1.18%	大買/鉅額交易
2019/06/19	2	58.90	0	0.00	58.50	2	11,369	0.02%
2019/06/18	7	59.31	1	58.90	56.70	6	11,234	0.05%
2019/06/17	9	59.93	1	58.80	60.10	8	11,231	0.07%
2019/06/14	16	58.34	11	58.08	58.70	5	11,073	0.05%
2019/06/13	110	59.14	19	58.48	58.00	91	10,957	0.83%	大買/
2019/06/12	0	0.00	1	57.40	59.00	-1	10,794	-0.01%
2019/06/11	13	57.22	19.1	57.34	57.50	-6.1	10,554	-0.06%
2019/06/10	40	52.60	0	0.00	54.80	40	10,059	0.40%
2019/06/06	0	0.00	13.1	48.09	49.90	-13.1	9,846	-0.13%
2019/06/05	0	0.00	26	48.15	48.15	-26	9,730	-0.27%
2019/06/04	0	0.00	1	48.20	46.80	-1	9,586	-0.01%
2019/06/03	0	0.00	1	47.75	46.90	-1	9,617	-0.01%
2019/05/31	78	47.57	61	48.87	48.70	17	9,743	0.17%
2019/05/30	3	46.88	1	46.85	47.20	2	9,599	0.02%
2019/05/29	3	46.52	0	0.00	46.30	3	9,596	0.03%
2019/05/28	0.2	47.50	23	47.14	47.50	-22.9	9,627	-0.24%
2019/05/27	22	47.74	0	0.00	46.75	22	9,734	0.23%
2019/05/24	30	49.60	0	0.00	48.90	30	9,861	0.30%
2019/05/23	0	0.00	1	48.00	47.50	-1	9,729	-0.01%
2019/05/22	5	49.25	1	49.35	49.35	4	9,720	0.04%
2019/05/21	2	48.95	13	49.75	50.70	-11	9,634	-0.11%
2019/05/20	8	48.34	291	48.59	47.90	-283	9,479	-2.99%	大賣/鉅額交易
2019/05/17	29	51.91	30	53.60	50.50	-1	9,331	-0.01%
2019/05/16	6	56.55	44	57.35	54.50	-38	9,202	-0.41%
2019/05/15	121	56.41	17	57.56	57.50	104	9,122	1.14%	大買/鉅額交易
2019/05/14	810	52.54	34	51.61	55.50	776	8,926	8.69%	大買/鉅額交易
2019/05/13	30	52.23	74	52.70	52.10	-44	8,773	-0.50%
2019/05/10	17	53.22	3	53.47	54.00	14	8,788	0.16%
2019/05/09	0	0.00	5	54.80	54.30	-5	8,664	-0.06%
2019/05/08	91	56.18	15	55.99	57.50	76	8,634	0.88%
2019/05/07	16	58.63	140	59.36	55.00	-124	8,405	-1.48%	大賣/鉅額交易
2019/05/06	3	59.63	122	59.97	58.60	-119	8,198	-1.45%	大賣/鉅額交易
2019/05/03	37	62.00	2	61.80	62.50	35	8,044	0.44%
2019/05/02	0	0.00	10	64.10	63.60	-10	7,822	-0.13%
2019/04/30	0	0.00	6	59.32	62.00	-6	7,819	-0.08%
2019/04/29	0	0.00	20	59.05	58.70	-20	7,862	-0.25%
2019/04/25	1	60.30	0	0.00	60.00	1	7,981	0.01%
2019/04/22	1	61.00	1	61.80	60.80	0	8,490	0.00%
2019/04/19	16.4	61.29	0	0.00	60.70	16.4	8,704	0.19%
2019/04/18	80	64.24	5	63.90	63.80	75	9,006	0.83%
2019/04/17	0	0.00	27	64.64	66.90	-27	9,317	-0.29%
2019/04/16	27	61.19	0	0.00	62.00	27	9,335	0.29%
2019/04/15	0	0.00	13	55.70	58.60	-13	8,995	-0.14%
2019/04/12	27	52.56	62	52.84	53.30	-35	8,983	-0.39%
2019/04/11	95	50.94	15	50.13	49.40	80	8,634	0.93%
2019/04/10	20	48.00	0	0.00	48.35	20	8,412	0.24%
2019/04/09	206	48.81	250	49.21	49.60	-44	8,328	-0.53%	大買/大賣/
2019/04/08	31	46.59	2	45.20	48.15	29	8,086	0.36%
2019/04/03	6	43.00	0	0.00	43.80	6	8,052	0.07%
2019/04/02	43	43.20	150	42.75	43.55	-107	8,075	-1.33%	大賣/鉅額交易
2019/04/01	54	38.93	0	0.00	39.70	54	8,016	0.67%
2019/03/29	6	36.30	24	36.60	36.10	-18	7,944	-0.23%
2019/03/28	74	36.70	0	0.00	36.30	74	8,027	0.92%
2019/03/27	278	36.72	0	0.00	37.05	278	8,119	3.42%	大買/鉅額交易
2019/03/26	67	36.03	0	0.00	36.20	67	8,275	0.81%
2019/03/25	20	35.25	0	0.00	35.30	20	8,446	0.24%
2019/03/21	6	36.66	0	0.00	36.95	6	8,582	0.07%
2019/03/20	1	35.80	1	36.10	35.55	0	8,619	0.00%
2019/03/19	1	34.30	0	0.00	34.30	1	8,513	0.01%
2019/03/18	0	0.00	1	34.10	34.20	-1	8,445	-0.01%
2019/03/13	0	0.00	10	33.85	33.65	-10	8,426	-0.12%
2019/03/12	1	33.30	0	0.00	33.80	1	8,435	0.01%
2019/03/11	0	0.00	8	34.25	34.10	-8	8,427	-0.09%
2019/03/08	10	33.75	0	0.00	33.95	10	8,430	0.12%
2019/03/07	10	34.70	40	34.43	33.40	-30	8,379	-0.36%
2019/03/06	60	35.89	10	36.30	35.00	50	8,268	0.60%
2019/02/27	0	0.00	1	35.80	35.50	-1	7,976	-0.01%
2019/02/26	1	37.00	13	38.73	36.00	-12	7,885	-0.15%
2019/02/25	0	0.00	13	36.75	37.50	-13	7,609	-0.17%
2019/02/11	0	0.00	689	34.22	35.10	-689	6,773	-10.17%	大賣/鉅額交易
2019/01/30	0	0.00	3	33.80	33.30	-3	6,671	-0.04%
2019/01/29	1	34.40	2	34.70	32.70	-1	6,605	-0.02%
2019/01/28	4	34.85	3	34.77	34.80	1	6,478	0.02%
2019/01/25	1	35.40	0	0.00	35.20	1	6,386	0.02%
2019/01/24	3	34.55	0	0.00	34.80	3	6,306	0.05%
2019/01/18	33	36.20	0	0.00	36.20	33	6,020	0.55%
2019/01/17	0	0.00	1	37.15	36.60	-1	5,891	-0.02%
2019/01/16	0	0.00	40	37.03	37.25	-40	5,795	-0.69%
2019/01/15	1	36.35	5	37.44	38.35	-4	5,643	-0.07%
2019/01/14	0	0.00	3	37.42	37.15	-3	5,462	-0.05%
2019/01/11	18	35.97	4	35.66	36.10	14	5,073	0.28%
2019/01/10	108	35.32	6	35.34	35.85	102	4,792	2.13%	大買/鉅額交易
2019/01/09	0	0.00	20	35.10	34.90	-20	4,390	-0.46%
2019/01/08	522	33.99	39	32.36	34.95	483	3,940	12.26%	大買/鉅額交易
2019/01/07	35	31.56	0	0.00	31.80	35	3,550	0.99%
2019/01/02	0	0.00	64	31.32	31.70	-64	3,175	-2.02%
2018/12/26	20	32.06	20	31.13	31.20	0	2,925	0.00%
2018/12/25	69	32.12	15	32.12	32.10	54	2,824	1.91%
2018/12/24	6	34.63	97	34.70	35.25	-91	2,592	-3.51%
2018/12/22	0	0.00	60	32.64	33.40	-60	2,312	-2.59%
2018/12/21	3	31.55	1	31.85	31.85	2	2,188	0.09%
2018/12/20	1	30.55	104	30.75	29.85	-103	2,085	-4.94%	大賣/鉅額交易
2018/12/19	2	31.70	7	30.71	31.85	-5	1,952	-0.26%
2018/12/18	7	30.72	183	30.68	31.05	-176	1,724	-10.21%	大賣/鉅額交易
2018/12/17	352	29.28	0	0.00	29.80	352	1,532	22.97%	大買/鉅額交易
2018/12/14	95	29.60	6	29.06	29.95	89	1,329	6.70%
2018/12/13	1	27.30	1	27.80	28.90	0	1,149	0.00%
2018/12/12	2	25.35	1	25.20	26.30	1	938	0.11%
2018/12/07	1	24.20	1	24.15	23.95	0	862	0.00%
2018/12/06	1	23.80	0	0.00	24.35	1	837	0.12%
2018/12/04	0	0.00	1	23.65	23.10	-1	799	-0.13%
2018/12/03	0	0.00	4	22.61	23.00	-4	773	-0.52%
2018/11/30	0	0.00	2	21.20	21.20	-2	753	-0.27%
2018/11/28	0	0.00	2	20.85	20.85	-2	753	-0.27%
2018/11/26	1	20.80	0	0.00	20.65	1	756	0.13%
2018/11/22	7	21.55	0	0.00	20.95	7	751	0.93%
2018/11/21	0	0.00	1	21.05	21.25	-1	756	-0.13%
2018/11/20	3	21.10	3	21.17	21.10	0	763	0.00%
2018/11/16	0	0.00	4	21.25	21.10	-4	761	-0.53%
2018/11/01	10	21.40	0	0.00	20.80	10	753	1.33%
2018/10/30	0	0.00	38	21.26	20.85	-38	763	-4.98%
2018/10/29	30	19.98	0	0.00	21.35	30	750	4.00%
2018/10/25	0	0.00	5	19.55	19.55	-5	739	-0.68%
2018/10/23	5	20.20	0	0.00	20.20	5	732	0.68%
2018/10/12	0	0.00	1	21.15	20.80	-1	710	-0.14%
2018/10/11	0	0.00	4	20.75	20.35	-4	704	-0.57%
2018/10/09	4	22.36	0	0.00	22.55	4	686	0.58%
2018/10/08	3	22.20	0	0.00	22.15	3	679	0.44%
2018/10/05	2	22.50	4	23.70	22.00	-2	665	-0.30%
2018/10/04	0	0.00	1	23.40	23.20	-1	647	-0.15%
2018/10/03	4	24.15	0	0.00	24.15	4	632	0.63%
2018/09/21	1	21.55	0	0.00	22.20	1	331	0.30%
2018/09/20	0	0.00	1	22.05	22.05	-1	292	-0.34%
2018/09/13	5	19.85	0	0.00	19.80	5	214	2.33%
2018/09/10	2	20.05	0	0.00	20.10	2	205	0.97%
2018/08/23	0	0.00	1	18.35	18.35	-1	158	-0.63%
2018/08/22	1	18.35	0	0.00	18.30	1	158	0.63%
2018/08/17	1	18.90	0	0.00	18.80	1	155	0.64%
2018/08/16	1	18.40	0	0.00	18.65	1	153	0.65%
2018/08/14	1	18.40	1	18.70	18.55	0	149	0.00%
2018/06/28	7	21.16	0	0.00	21.15	7	132	5.29%
2018/03/26	0	0.00	3	23.40	23.40	-3	186	-1.61%
2018/03/22	0	0.00	1	24.10	24.10	-1	184	-0.54%
2018/03/15	1	25.05	0	0.00	24.90	1	192	0.52%
2018/03/13	3	25.43	0	0.00	25.00	3	194	1.54%
2018/03/12	1	25.65	0	0.00	25.30	1	196	0.51%
2018/03/07	1	26.10	0	0.00	25.70	1	210	0.48%
2018/03/01	0	0.00	1	25.60	25.75	-1	217	-0.46%
2018/02/21	1	25.60	0	0.00	25.60	1	248	0.40%
2018/02/12	0	0.00	1	25.30	25.50	-1	249	-0.40%
2018/02/08	2	26.00	0	0.00	26.25	2	251	0.80%
2018/02/07	0	0.00	4	26.30	26.30	-4	255	-1.57%
2018/02/06	0	0.00	1	25.30	26.10	-1	256	-0.39%
2018/02/05	1	25.00	0	0.00	25.90	1	260	0.38%
2018/01/25	1	28.00	0	0.00	28.05	1	360	0.28%
2018/01/24	1	28.15	0	0.00	28.00	1	371	0.27%
2018/01/23	3	28.32	0	0.00	28.15	3	378	0.79%
2018/01/18	0	0.00	1	28.65	28.55	-1	425	-0.24%
2018/01/17	0	0.00	3	28.60	28.65	-3	461	-0.65%
2018/01/12	1	28.40	0	0.00	28.60	1	527	0.19%
2018/01/08	2	29.90	0	0.00	29.55	2	668	0.30%
2018/01/05	1	30.00	0	0.00	30.00	1	674	0.15%