泰碩 (3338)-合庫券商分點個股進出

台股 » 個股 » 泰碩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰碩

(3338)

可現股當沖

股價
72.1
漲跌
▼1.4
漲幅
-1.90%
成交量
4,679張
產業
上市電子零組件類股
520人加入追蹤

立即追蹤
本地時間:14:30

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

泰碩 (3338)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3	72.37	102	73.10	72.10	-99	4,991	-1.98%	大賣/
2024/05/02	3	73.80	2	74.40	73.50	1	4,925	0.02%
2024/04/30	8	73.75	2.1	74.65	74.10	5.9	4,853	0.12%
2024/04/29	3	73.13	119.3	74.01	73.80	-116.3	4,780	-2.43%	大賣/鉅額交易
2024/04/26	218.1	73.32	4	71.77	70.50	214.1	4,646	4.61%	大買/鉅額交易
2024/04/25	7.3	72.67	3	72.43	72.60	4.3	4,455	0.10%
2024/04/24	1	71.60	3	70.03	73.30	-2	4,192	-0.05%
2024/04/22	3	65.10	0	0.00	64.80	3	4,080	0.07%
2024/04/19	0	69.80	2	67.18	67.80	-2	4,057	-0.05%
2024/04/18	2	69.85	1.1	70.32	70.10	0.9	4,021	0.02%
2024/04/17	0	0.00	9	69.21	69.20	-9	3,961	-0.23%
2024/04/16	2.1	65.51	0	0.00	64.60	2.1	3,921	0.05%
2024/04/15	1	67.50	0	0.00	67.00	1	3,909	0.03%
2024/04/12	2.2	69.25	0	0.00	68.80	2.2	3,905	0.06%
2024/04/10	1.2	70.03	0	0.00	68.90	1.2	4,013	0.03%
2024/04/09	1.5	68.17	6	68.18	70.50	-4.5	4,009	-0.11%
2024/04/08	1.5	66.40	0	0.00	65.80	1.5	3,965	0.04%
2024/04/01	0	0.00	1	65.30	65.40	-1	4,473	-0.02%
2024/03/28	1	65.00	2	65.00	64.70	-1	4,449	-0.02%
2024/03/25	1	67.60	0	0.00	67.30	1	4,406	0.02%
2024/03/22	0	0.00	4	65.55	65.70	-4	4,392	-0.09%
2024/03/21	3	66.40	30	66.37	66.20	-27	4,376	-0.62%
2024/03/20	10	67.60	3	67.20	66.00	7	4,370	0.16%
2024/03/19	1	68.70	0	0.00	67.50	1	4,349	0.02%
2024/03/18	1	68.20	3	68.67	68.90	-2	4,375	-0.05%
2024/03/15	3	68.17	0	0.00	67.60	3	4,498	0.07%
2024/03/14	2	68.05	11	68.34	67.90	-9	4,481	-0.20%
2024/03/13	4	70.80	0	0.00	71.00	4	4,425	0.09%
2024/03/12	3	71.40	3	71.27	72.40	0	4,272	0.00%
2024/03/11	11	70.41	2	71.00	68.70	9	4,134	0.22%
2024/03/08	4	72.88	22	75.37	70.80	-18	4,020	-0.45%
2024/03/07	45	78.08	22	78.60	76.10	23	3,727	0.62%
2024/03/06	20	70.08	13	73.12	73.20	7	3,062	0.23%
2024/03/05	3	67.00	1	67.80	66.60	2	2,854	0.07%
2024/03/04	1	70.00	4	69.50	67.50	-3	2,823	-0.11%
2024/03/01	16	68.41	4	67.90	68.00	12	2,698	0.44%
2024/02/29	0	0.00	1.3	65.98	66.50	-1.3	2,608	-0.05%
2024/02/27	1	63.00	0	0.00	65.70	1	2,572	0.04%
2024/02/26	0	0.00	0.7	64.65	64.50	-0.7	2,555	-0.03%
2024/02/23	1	64.70	1	65.80	64.00	0	2,558	0.00%
2024/02/22	1	67.00	0	0.00	66.10	1	2,545	0.04%
2024/02/21	0	0.00	1	66.10	65.20	-1	2,529	-0.04%
2024/02/16	2	67.50	1	66.80	67.30	1	2,461	0.04%
2024/02/15	1	65.70	1	63.60	65.50	0	2,388	0.00%
2024/02/05	2	65.30	1	66.00	64.60	1	2,349	0.04%
2024/02/02	0	0.00	9	67.17	66.50	-9	2,301	-0.39%
2024/02/01	1	64.50	1	64.80	64.40	0	2,132	0.00%
2024/01/30	3	64.57	0	0.00	64.00	3	2,143	0.14%
2024/01/24	0	63.30	1	63.10	62.60	-1	2,267	-0.04%
2024/01/15	0	0.00	2	62.45	62.00	-2	2,233	-0.09%
2024/01/11	0	0.00	2	60.50	61.50	-2	2,221	-0.09%
2024/01/09	1	60.80	0	0.00	60.90	1	2,213	0.05%
2024/01/08	0	0.00	3	61.90	62.00	-3	2,202	-0.14%
2024/01/05	1	64.20	3	63.90	62.60	-2	2,195	-0.09%
2024/01/04	9	65.56	2	63.60	64.00	7	2,177	0.32%
2024/01/03	1	65.80	0	0.00	65.90	1	2,083	0.05%
2024/01/02	4	66.75	1	65.30	67.30	3	2,062	0.15%
2023/12/29	8	67.45	2	67.65	67.20	6	1,996	0.30%
2023/12/28	3	66.27	4	66.68	67.10	-1	1,884	-0.05%
2023/12/25	0	0.00	10	60.52	60.10	-10	1,589	-0.63%
2023/12/21	0	0.00	2	59.20	59.20	-2	1,723	-0.12%
2023/12/18	0	0.00	0.3	59.78	59.50	-0.3	1,920	-0.02%
2023/12/15	0	0.00	1	62.00	61.30	-1	2,052	-0.05%
2023/12/14	1	63.00	0	0.00	62.50	1	2,065	0.05%
2023/12/13	0.3	62.36	11	63.73	62.00	-10.7	2,071	-0.52%
2023/12/12	12	63.31	12	65.57	61.60	0	2,069	0.00%
2023/12/07	0	0.00	2	61.80	61.20	-2	2,022	-0.10%
2023/12/05	1	60.40	1	61.20	60.90	0	2,169	0.00%
2023/12/01	3	62.10	0	0.00	61.30	3	2,334	0.13%
2023/11/30	0	0.00	1	60.80	61.20	-1	2,348	-0.04%
2023/11/24	1	59.20	0	0.00	58.60	1	2,601	0.04%
2023/11/22	1	61.20	0	0.00	60.80	1	2,615	0.04%
2023/11/15	1	60.60	0	0.00	59.60	1	2,855	0.04%
2023/11/07	1	59.40	0	0.00	59.50	1	3,136	0.03%
2023/11/03	1	59.80	0	0.00	58.00	1	3,171	0.03%
2023/11/02	3	59.50	3	58.70	59.40	0	3,210	0.00%
2023/10/31	0	0.00	1	58.50	59.90	-1	3,145	-0.03%
2023/10/30	0	0.00	3	54.50	54.50	-3	3,201	-0.09%
2023/10/20	0	0.00	1	53.00	53.90	-1	4,390	-0.02%
2023/10/18	1	54.30	0	0.00	54.10	1	5,734	0.02%
2023/10/16	1	55.80	0	0.00	55.80	1	5,979	0.02%
2023/10/12	1	58.10	0	0.00	58.00	1	6,550	0.02%
2023/10/11	0	0.00	0	58.00	56.80	0	6,643	0.00%
2023/10/06	0	0.00	1	59.70	59.50	-1	6,668	-0.01%
2023/10/05	0	0.00	1	61.00	60.20	-1	6,658	-0.02%
2023/10/04	1	60.80	0	0.00	60.40	1	6,663	0.02%
2023/10/03	4	62.43	0	0.00	62.00	4	6,624	0.06%
2023/10/02	1	63.10	4	64.20	63.90	-3	6,588	-0.05%
2023/09/27	0	0.00	3	62.70	63.30	-3	6,525	-0.05%
2023/09/26	6	63.62	0	0.00	61.70	6	6,537	0.09%
2023/09/25	0	0.00	0	63.40	63.10	0	6,438	0.00%
2023/09/21	0	64.10	4	63.65	64.00	-4	6,325	-0.06%
2023/09/20	9	62.61	13	62.54	61.90	-4	6,229	-0.06%
2023/09/18	5	62.46	3	63.30	62.90	2	6,075	0.03%
2023/09/15	12	64.42	0	0.00	64.00	12	6,063	0.20%
2023/09/14	2	63.35	5	63.56	64.50	-3	6,016	-0.05%
2023/09/12	1	60.70	0	0.00	60.10	1	5,912	0.02%
2023/09/11	0	0.00	2	60.00	60.80	-2	5,902	-0.03%
2023/09/08	6	63.12	0	0.00	63.60	6	5,850	0.10%
2023/09/07	6	63.60	8	63.56	63.70	-2	5,731	-0.03%
2023/09/06	0	0.00	8	60.61	61.00	-8	5,589	-0.14%
2023/09/04	17	61.39	17	61.32	61.70	0	5,585	0.00%
2023/09/01	0	0.00	1	58.10	57.90	-1	5,481	-0.02%
2023/08/31	0	0.00	2	58.85	58.90	-2	5,493	-0.04%
2023/08/30	2	59.15	0	0.00	59.20	2	5,485	0.04%
2023/08/24	3	60.07	6	59.62	59.10	-3	5,458	-0.05%
2023/08/23	3	58.97	2	57.90	58.50	1	5,453	0.02%
2023/08/22	24	59.62	15	61.12	58.70	9	5,453	0.17%
2023/08/21	2	60.25	2	59.70	60.10	0	5,375	0.00%
2023/08/18	3	59.10	0	0.00	58.50	3	5,322	0.06%
2023/08/17	21	61.13	12	60.52	61.50	9	5,252	0.17%
2023/08/16	2	57.90	4	56.85	57.70	-2	5,115	-0.04%
2023/08/15	0	0.00	1	56.80	56.20	-1	5,068	-0.02%
2023/08/14	3	56.57	2	55.90	55.70	1	5,051	0.02%
2023/08/11	6	58.35	2	58.50	57.70	4	5,027	0.08%
2023/08/10	0	0.00	1	57.00	57.10	-1	4,973	-0.02%
2023/08/09	2	62.50	2	60.20	60.30	0	4,930	0.00%
2023/08/08	1	61.80	2	61.95	62.10	-1	4,893	-0.02%
2023/08/07	3	62.50	3	63.27	63.80	0	4,845	0.00%
2023/08/04	3	62.43	3	61.97	62.80	0	4,785	0.00%
2023/08/02	3	62.93	20	63.76	61.80	-17	4,774	-0.36%
2023/08/01	0	0.00	24	66.58	66.30	-24	4,756	-0.50%
2023/07/31	3	69.30	14	69.72	68.10	-11	4,908	-0.22%
2023/07/28	3	69.80	9	70.04	70.70	-6	4,807	-0.12%
2023/07/27	12	74.15	3	74.43	71.60	9	4,702	0.19%
2023/07/26	42	73.71	26	72.56	71.10	16	4,455	0.36%
2023/07/25	41	75.26	35	75.35	74.20	6	4,307	0.14%
2023/07/24	29	75.34	43	73.80	76.10	-14	3,872	-0.36%
2023/07/21	35	67.32	59	70.41	70.90	-24	3,203	-0.75%
2023/07/20	0	0.00	6	62.80	64.50	-6	2,530	-0.24%
2023/07/19	4	58.95	1	58.10	58.70	3	2,430	0.12%
2023/07/18	17	59.34	11	59.71	60.00	6	2,310	0.26%
2023/07/17	20	58.49	10	60.16	57.90	10	2,023	0.49%
2023/07/14	26	52.82	12	54.90	55.10	14	1,750	0.80%
2023/07/13	12	51.30	1	51.30	50.10	11	1,678	0.66%
2023/07/05	2	50.00	0	0.00	49.00	2	1,759	0.11%
2023/07/04	1	47.65	0	0.00	50.10	1	1,771	0.06%
2023/06/28	1	45.90	0	0.00	45.95	1	1,898	0.05%
2023/06/27	0	0.00	1	45.80	45.80	-1	2,043	-0.05%
2023/06/16	0	0.00	7	48.30	48.15	-7	2,301	-0.30%
2023/06/15	1	48.65	0	0.00	48.70	1	2,294	0.04%
2023/06/12	2	49.95	0	0.00	49.95	2	2,265	0.09%
2023/06/09	0	0.00	2	50.08	51.10	-2	2,250	-0.09%
2023/06/08	3	48.78	0	0.00	48.60	3	2,214	0.14%
2023/06/07	2	51.90	1	51.30	51.90	1	2,156	0.05%
2023/06/06	2	49.75	1	50.30	50.10	1	2,107	0.05%
2023/06/01	0	0.00	2	50.00	50.00	-2	2,021	-0.10%
2023/05/29	0	0.00	1	49.55	49.45	-1	1,965	-0.05%
2023/05/26	2	48.35	3	48.13	48.25	-1	1,915	-0.05%
2023/05/25	2	48.00	0	0.00	47.90	2	1,888	0.11%
2023/05/15	0	0.00	2	43.80	43.95	-2	1,810	-0.11%
2023/05/08	0	0.00	17	48.83	48.20	-17	1,709	-0.99%
2023/05/05	17	49.61	10	50.90	49.25	7	1,625	0.43%
2023/05/03	0	0.00	1	47.40	47.50	-1	1,399	-0.07%
2023/04/27	0	0.00	3	45.80	46.90	-3	1,334	-0.22%
2023/04/24	0	0.00	2	43.80	44.00	-2	1,271	-0.16%
2023/04/21	3	45.45	5	43.94	43.50	-2	1,264	-0.16%
2023/04/18	3	47.95	0	0.00	47.70	3	1,186	0.25%
2023/04/17	12	48.04	0	0.00	48.30	12	1,152	1.04%
2023/04/14	1	47.85	0	0.00	47.50	1	1,085	0.09%
2023/04/12	2	47.60	1	47.55	47.60	1	1,029	0.10%
2023/04/11	0	0.00	1	47.30	47.05	-1	995	-0.10%
2023/04/06	0	0.00	1	46.20	47.30	-1	921	-0.11%
2023/03/30	4	48.51	6	48.16	47.00	-2	875	-0.23%
2023/03/29	3	48.77	1	47.85	47.30	2	815	0.25%
2023/03/28	7	48.23	5	47.84	45.25	2	700	0.29%
2023/03/27	3	43.57	2	44.60	46.85	1	549	0.18%
2023/03/24	0	0.00	5	42.64	42.60	-5	461	-1.08%
2023/03/23	6	43.91	3	43.30	43.60	3	431	0.69%
2023/03/10	3	37.40	0	0.00	36.90	3	232	1.29%
2023/03/03	0	0.00	2	37.78	37.80	-2	213	-0.93%
2023/03/02	2	37.95	0	0.00	37.25	2	209	0.96%
2022/10/31	0	0.00	1	31.00	30.80	-1	194	-0.51%
2022/10/26	1	30.00	0	0.00	30.00	1	200	0.50%
2022/10/25	0	0.00	1	31.35	30.60	-1	205	-0.49%
2022/10/19	1	30.60	39	30.70	30.30	-38	204	-18.56%
2022/10/14	0	0.00	5	31.39	31.35	-5	203	-2.46%
2022/10/13	2	30.38	0	0.00	30.00	2	205	0.97%
2022/08/18	2	40.93	0	0.00	41.60	2	307	0.65%
2022/07/21	0	0.00	0	39.85	40.30	0	328	0.00%
2022/07/19	0	0.00	0	40.40	40.60	0	333	0.00%
2022/07/05	0	35.70	0	0.00	35.65	0	354	0.01%
2022/06/20	0	0.00	9	38.41	38.35	-9	383	-2.35%
2022/06/17	0	0.00	1	41.50	41.20	-1	383	-0.26%
2022/05/25	0	0.00	4	43.35	43.40	-4	590	-0.68%
2022/04/13	0	0.00	1	50.10	50.00	-1	2,338	-0.04%
2022/04/12	0	0.00	1	49.50	49.80	-1	2,358	-0.04%
2022/03/15	0	0.00	1	51.30	51.50	-1	2,616	-0.04%
2022/03/08	0	51.50	2	51.75	51.80	-2	3,392	-0.06%
2022/03/04	6	55.88	0	0.00	55.40	6	3,446	0.17%
2022/03/03	0	0.00	6	56.50	57.10	-6	3,476	-0.17%
2022/03/02	6	55.28	0	0.00	55.10	6	3,510	0.17%
2022/02/24	0	0.00	5	53.40	52.60	-5	4,031	-0.12%
2022/02/21	1	56.80	2	56.80	56.60	-1	3,997	-0.03%
2022/02/18	3	57.17	5	57.94	58.00	-2	3,982	-0.05%
2022/02/17	19	58.80	11	58.26	57.90	8	3,961	0.20%
2022/02/14	0	0.00	3	55.90	55.50	-3	3,910	-0.08%
2022/02/11	2	59.60	2	59.55	59.00	0	3,864	0.00%
2022/02/10	5	61.90	1	60.90	60.30	4	3,806	0.11%
2022/02/09	1	60.20	7	60.39	61.20	-6	3,670	-0.16%
2022/02/08	10	59.71	2	61.25	60.60	8	3,523	0.23%
2022/01/19	2	57.85	11	58.02	58.10	-9	2,699	-0.33%
2022/01/18	0	0.00	10	54.56	55.30	-10	2,547	-0.39%
2022/01/14	2	51.50	0	0.00	52.50	2	2,484	0.08%
2022/01/13	0	0.00	2	52.70	53.00	-2	2,473	-0.08%
2021/12/29	0	0.00	3	54.90	54.80	-3	2,304	-0.13%
2021/12/28	3	53.10	0	0.00	52.90	3	2,279	0.13%
2021/12/24	20	55.93	0	0.00	54.70	20	2,266	0.88%
2021/12/23	0	0.00	3	55.20	55.50	-3	2,210	-0.14%
2021/12/20	0	0.00	1	51.60	52.00	-1	2,143	-0.05%
2021/12/16	0	0.00	2	52.90	52.90	-2	2,116	-0.09%
2021/12/15	0	0.00	0	53.20	52.90	0	2,108	0.00%
2021/12/14	4	53.18	0.1	53.40	52.70	3.9	2,094	0.19%
2021/12/13	0	0.00	4	55.45	55.80	-4	2,064	-0.19%
2021/12/10	0.1	55.10	0	0.00	54.50	0.1	2,037	0.00%
2021/12/09	1	53.90	1	54.40	54.30	0	2,018	0.00%
2021/12/08	0	0.00	1	55.00	54.90	-1	1,982	-0.05%
2021/12/07	6	54.10	2	56.20	54.00	4	1,929	0.21%
2021/12/06	3	59.40	2	60.90	58.20	1	1,817	0.06%
2021/12/03	3	61.60	3	62.53	59.60	0	1,681	0.00%
2021/12/02	2	59.60	12	62.20	62.20	-10	1,365	-0.73%
2021/11/30	2	56.80	2	55.30	55.30	0	1,135	0.00%
2021/11/26	0	0.00	1	56.60	55.00	-1	1,013	-0.10%
2021/11/25	0	0.00	4	57.53	57.60	-4	944	-0.42%
2021/11/24	1	57.10	1	58.80	57.80	0	841	0.00%
2021/11/23	5	54.88	5	55.62	56.10	0	527	0.00%
2021/11/18	1	43.60	0	0.00	44.00	1	341	0.29%
2021/11/17	1	43.85	1	43.75	43.70	0	339	0.00%
2021/11/12	6	45.30	0	0.00	45.40	6	324	1.85%
2021/11/11	1	45.70	3	46.60	46.60	-2	285	-0.70%
2021/11/09	0	0.00	3	41.00	41.10	-3	216	-1.39%
2021/11/01	0	0.00	3	40.53	40.50	-3	231	-1.29%
2021/10/27	1	39.70	0	0.00	40.00	1	233	0.43%
2021/10/26	2	39.85	0	0.00	39.80	2	241	0.83%
2021/10/06	10	37.85	0	0.00	37.55	10	325	3.07%
2021/10/01	3	39.00	0	0.00	39.15	3	354	0.85%
2021/09/06	1	42.50	0	0.00	42.10	1	585	0.17%
2021/08/25	0	0.00	1	44.00	43.90	-1	623	-0.16%
2021/08/12	0	0.00	1	46.40	46.20	-1	654	-0.15%
2021/07/29	0	0.00	0.1	51.20	51.30	-0.1	769	-0.01%
2021/07/21	1	52.90	1	52.10	52.10	0	788	0.00%
2021/07/16	0	0.00	3	54.30	54.30	-3	811	-0.37%
2021/07/15	0	0.00	3	54.10	53.90	-3	805	-0.37%
2021/07/14	0	0.00	6	53.25	53.30	-6	804	-0.75%
2021/07/08	3	54.00	1	54.10	54.00	2	944	0.21%
2021/07/07	1	52.20	4	52.00	51.70	-3	951	-0.32%
2021/07/06	1	51.90	0	0.00	51.50	1	955	0.10%
2021/06/29	2	52.00	0	0.00	51.60	2	1,028	0.19%
2021/06/28	1	51.90	1	52.40	52.40	0	1,131	0.00%
2021/06/25	4	52.60	0	0.00	52.40	4	1,146	0.35%
2021/06/22	0.1	55.46	0	0.00	53.80	0.1	1,130	0.01%
2021/06/21	4	54.68	7	55.31	55.00	-3	1,095	-0.27%
2021/06/18	4	54.60	10	53.40	54.70	-6	1,008	-0.59%
2021/06/11	1	49.20	1	49.80	48.80	0	986	0.00%
2021/06/02	0.1	51.60	0	0.00	49.60	0.1	1,026	0.01%
2021/05/31	1	47.10	1	47.15	48.70	0	1,005	0.00%
2021/05/28	2	46.70	17	46.36	46.80	-15	997	-1.50%
2021/05/18	0	0.00	1	42.75	45.00	-1	1,019	-0.10%
2021/05/17	5	40.95	0	0.00	40.95	5	1,010	0.49%
2021/05/12	5	45.00	0	0.00	45.00	5	979	0.51%
2021/05/07	0	0.00	2	57.50	57.70	-2	937	-0.21%
2021/05/05	0	0.00	10	56.65	56.10	-10	931	-1.07%
2021/05/04	0	0.00	10	56.25	56.00	-10	930	-1.07%
2021/05/03	0	0.00	2	59.10	58.50	-2	922	-0.22%
2021/04/28	0	0.00	1	61.30	61.10	-1	927	-0.11%
2021/04/22	2	63.00	0	0.00	62.10	2	957	0.21%
2021/04/14	3.5	66.79	4	66.85	67.50	-0.5	1,027	-0.05%
2021/04/12	0	0.00	13	63.67	63.70	-13	958	-1.36%
2021/04/08	5	64.76	11	65.03	64.60	-6	967	-0.62%
2021/04/06	0	0.00	1	64.60	64.70	-1	953	-0.10%
2021/04/01	0	0.00	10	66.20	65.60	-10	940	-1.06%
2021/03/31	2	66.20	7	65.77	66.00	-5	907	-0.55%
2021/03/30	2	63.10	0	0.00	63.30	2	806	0.25%
2021/03/19	2	62.45	0	0.00	62.80	2	824	0.24%
2021/03/17	1	64.30	1	63.20	63.50	0	827	0.00%
2021/03/16	0	0.00	1	64.00	63.80	-1	823	-0.12%
2021/03/03	0	0.00	1	59.80	59.50	-1	1,038	-0.10%
2021/02/26	7	60.67	0	0.00	60.30	7	1,078	0.65%
2021/02/25	4	60.65	0	0.00	60.60	4	1,121	0.36%
2021/02/23	8	60.18	4	60.40	60.50	4	1,180	0.34%
2021/02/17	0	0.00	2	57.55	57.50	-2	1,475	-0.14%
2021/02/01	2	55.40	10	55.80	55.40	-8	1,826	-0.44%
2021/01/29	0	0.00	11	56.48	56.40	-11	1,859	-0.59%
2021/01/25	1	59.60	1	59.20	59.20	0	1,924	0.00%
2021/01/22	0	0.00	5	58.48	58.60	-5	1,932	-0.26%
2021/01/20	0	0.00	6	60.10	59.50	-6	1,947	-0.31%
2021/01/19	0	0.00	1	62.30	62.30	-1	1,939	-0.05%
2021/01/15	7	64.54	1	64.80	64.50	6	1,937	0.31%
2021/01/14	1	66.50	1	67.00	66.20	0	1,922	0.00%
2021/01/13	2	66.50	0	0.00	65.90	2	1,888	0.11%
2021/01/12	8	66.23	3	66.10	65.10	5	1,871	0.27%
2021/01/11	2	65.80	0	0.00	65.50	2	1,826	0.11%
2021/01/08	1	66.70	0	0.00	65.90	1	1,830	0.05%
2021/01/05	1	64.80	3	65.10	65.60	-2	1,790	-0.11%
2020/12/31	0	0.00	2	62.20	62.30	-2	1,770	-0.11%
2020/12/30	1	63.80	0	0.00	63.30	1	1,771	0.06%
2020/12/22	3	65.20	0	0.00	64.00	3	1,983	0.15%
2020/12/18	1	64.10	0	0.00	64.20	1	1,985	0.05%
2020/12/16	0	0.00	2	65.65	65.40	-2	1,990	-0.10%
2020/12/14	0	0.00	1	64.50	64.50	-1	1,989	-0.05%
2020/12/11	4	64.00	0	0.00	64.20	4	1,996	0.20%
2020/12/10	1	65.50	1	66.20	65.70	0	1,999	0.00%
2020/12/09	5	66.92	1	66.50	66.70	4	2,011	0.20%
2020/12/08	0	0.00	1	66.90	66.50	-1	2,009	-0.05%
2020/12/04	0	0.00	2.8	67.60	66.80	-2.8	2,002	-0.14%
2020/12/03	1	67.70	4	67.80	67.60	-3	2,007	-0.15%
2020/12/01	0	0.00	10	69.50	68.30	-10	2,002	-0.50%
2020/11/30	1	68.60	23	69.03	69.40	-22	1,983	-1.11%
2020/11/27	1	67.50	12	67.78	68.40	-11	1,910	-0.58%
2020/11/25	1	64.80	10	64.80	65.00	-9	1,858	-0.48%
2020/11/24	3	66.40	0	0.00	66.40	3	1,834	0.16%
2020/11/23	1	67.90	3	68.40	67.90	-2	1,810	-0.11%
2020/11/19	3	67.50	0	0.00	69.10	3	1,814	0.17%
2020/11/18	13	69.19	14	69.52	68.50	-1	1,780	-0.06%
2020/11/17	0	0.00	5	64.58	64.40	-5	1,626	-0.31%
2020/11/16	55	64.89	43	64.56	64.90	12	1,688	0.71%
2020/11/13	10	63.96	1	64.90	64.50	9	1,692	0.53%
2020/11/12	4	65.18	10	65.85	65.70	-6	1,655	-0.36%
2020/11/11	3	62.77	0	0.00	62.30	3	1,453	0.21%
2020/11/10	5	62.40	3	63.00	62.20	2	1,449	0.14%
2020/11/09	4	61.68	3	61.80	61.80	1	1,435	0.07%
2020/11/06	0	0.00	2	60.70	59.60	-2	1,420	-0.14%
2020/11/05	3	58.70	1	58.40	58.10	2	1,415	0.14%
2020/11/02	0	0.00	4	55.30	55.00	-4	1,460	-0.27%
2020/10/26	0	0.00	6	60.10	60.00	-6	1,559	-0.38%
2020/10/15	1	63.40	0	0.00	62.30	1	1,791	0.06%
2020/10/12	0	0.00	1	63.50	63.50	-1	1,934	-0.05%
2020/10/06	2	65.00	0	0.00	65.40	2	2,178	0.09%
2020/10/05	4	63.90	0	0.00	65.70	4	2,251	0.18%
2020/09/29	1	60.40	0	0.00	60.30	1	2,440	0.04%
2020/09/28	2	60.10	0	0.00	59.80	2	2,769	0.07%
2020/09/25	10	56.50	0	0.00	56.20	10	2,815	0.36%
2020/09/11	1	63.80	2	63.70	62.40	-1	3,089	-0.03%
2020/09/10	1	64.70	0	0.00	63.70	1	3,116	0.03%
2020/09/09	7	62.91	1	61.80	64.00	6	3,139	0.19%
2020/09/08	0	0.00	5	63.98	63.00	-5	3,159	-0.16%
2020/09/04	5	66.14	1	66.10	66.10	4	3,218	0.12%
2020/09/03	21	68.09	3	68.47	67.20	18	3,237	0.56%
2020/08/31	1	66.90	1	66.90	66.80	0	3,403	0.00%
2020/08/27	1	66.90	0	0.00	67.20	1	3,487	0.03%
2020/08/26	2	68.70	1	68.80	69.00	1	3,658	0.03%
2020/08/25	1	66.80	2	66.65	66.80	-1	3,637	-0.03%
2020/08/24	1	67.80	1	68.80	67.20	0	3,693	0.00%
2020/08/21	2	66.50	0	0.00	67.30	2	3,710	0.05%
2020/08/20	12	65.86	2	66.60	65.40	10	3,746	0.27%
2020/08/19	6	73.13	0	0.00	72.60	6	3,790	0.16%
2020/08/17	0	0.00	1	77.00	76.30	-1	3,839	-0.03%
2020/08/14	0	0.00	1	75.80	76.10	-1	3,873	-0.03%
2020/08/13	1	75.70	1	77.00	75.10	0	3,893	0.00%
2020/08/12	1	76.00	5	76.40	76.10	-4	3,914	-0.10%
2020/08/11	7	76.61	0	0.00	76.00	7	3,950	0.18%
2020/08/10	2	79.00	0	0.00	78.30	2	4,018	0.05%
2020/08/07	2	79.45	1	80.50	79.50	1	4,125	0.02%
2020/08/06	1	77.30	0	0.00	77.40	1	4,122	0.02%
2020/08/05	2	78.90	15	78.90	78.60	-13	4,167	-0.31%
2020/08/04	25	78.31	2	78.90	78.30	23	4,217	0.55%
2020/08/03	34	78.53	33	78.92	78.40	1	4,296	0.02%
2020/07/31	19	80.78	10	81.46	82.00	9	4,366	0.21%
2020/07/30	0	0.00	19	80.21	81.10	-19	4,442	-0.43%
2020/07/29	0	0.00	33	78.10	78.90	-33	4,670	-0.71%
2020/07/28	2	78.75	4	78.80	77.00	-2	4,731	-0.04%
2020/07/27	5	80.10	1	80.00	80.10	4	4,772	0.08%
2020/07/24	7	82.43	0	0.00	82.00	7	4,999	0.14%
2020/07/23	5	83.88	1	84.50	83.80	4	5,474	0.07%
2020/07/22	0	0.00	2	84.95	85.10	-2	5,504	-0.04%
2020/07/21	8	83.98	7	84.60	84.70	1	5,508	0.02%
2020/07/20	0	0.00	2	82.80	82.40	-2	5,548	-0.04%
2020/07/17	35	86.21	5	84.98	84.40	30	5,552	0.54%
2020/07/16	19	87.09	1	87.30	87.00	18	5,584	0.32%
2020/07/15	30	88.40	68	89.30	87.40	-38	5,595	-0.68%
2020/07/14	4	87.80	14	86.95	87.50	-10	5,562	-0.18%
2020/07/13	1	86.70	5	87.00	86.50	-4	5,645	-0.07%
2020/07/10	73	87.83	3	86.63	86.50	70	5,669	1.23%
2020/07/09	8	91.74	1	91.40	90.20	7	5,663	0.12%
2020/07/08	3	91.33	460	91.36	91.70	-457	5,700	-8.02%	大賣/鉅額交易
2020/07/07	63	91.43	87	91.83	92.20	-24	5,743	-0.42%
2020/07/06	5	90.10	106	88.67	90.50	-101	5,507	-1.83%	大賣/鉅額交易
2020/07/03	128	88.20	0	0.00	88.10	128	5,512	2.32%	大買/鉅額交易
2020/07/02	0	0.00	1	89.70	89.40	-1	5,676	-0.02%
2020/07/01	3	91.03	2	91.15	90.10	1	5,836	0.02%
2020/06/30	0	0.00	1	90.70	90.60	-1	5,904	-0.02%
2020/06/29	1	90.50	137	90.44	89.70	-136	5,942	-2.29%	大賣/鉅額交易
2020/06/24	0	0.00	1	88.70	88.60	-1	5,986	-0.02%
2020/06/22	4	88.63	1	90.00	88.30	3	6,213	0.05%
2020/06/19	46	89.25	0	0.00	89.00	46	6,400	0.72%
2020/06/18	11	88.85	1	88.80	88.60	10	6,555	0.15%
2020/06/17	15	89.40	3	89.63	89.50	12	6,682	0.18%
2020/06/16	6	89.85	1	89.50	90.20	5	6,780	0.07%
2020/06/15	49	88.94	0	0.00	87.60	49	7,043	0.70%
2020/06/12	21	87.28	1	87.20	88.00	20	7,310	0.27%
2020/06/11	2	90.00	1	91.50	89.60	1	7,479	0.01%
2020/06/10	2	91.55	2	91.20	91.10	0	7,712	0.00%
2020/06/09	2	92.45	2	93.30	91.20	0	7,911	0.00%
2020/06/08	4	93.40	0	0.00	92.60	4	8,061	0.05%
2020/06/05	2	93.05	10	93.87	94.60	-8	8,267	-0.10%
2020/06/04	7	94.14	6	94.03	93.50	1	8,463	0.01%
2020/06/03	5	92.92	4	93.10	93.20	1	8,549	0.01%
2020/06/02	12	93.73	24	93.53	91.90	-12	8,694	-0.14%
2020/06/01	12	89.87	0	0.00	90.40	12	8,949	0.13%
2020/05/29	3	90.13	1	89.60	89.00	2	9,020	0.02%
2020/05/28	6	90.40	3	90.10	89.80	3	9,091	0.03%
2020/05/27	2	92.10	1	92.40	90.90	1	9,238	0.01%
2020/05/26	3	93.17	94	92.12	92.70	-91	9,535	-0.95%
2020/05/25	0	0.00	1	89.90	89.80	-1	9,889	-0.01%
2020/05/22	7	92.11	14	91.86	90.80	-7	10,018	-0.07%
2020/05/21	13	91.61	1.1	92.02	92.00	11.9	9,998	0.12%
2020/05/20	0	0.00	57	90.54	90.50	-57	9,983	-0.57%
2020/05/19	8	92.74	6	91.98	91.80	2	9,972	0.02%
2020/05/18	2	90.90	2	91.70	90.90	0	9,965	0.00%
2020/05/15	5	91.20	3	90.93	90.30	2	9,945	0.02%
2020/05/14	2	95.70	1	94.10	92.60	1	9,870	0.01%
2020/05/13	1	94.40	1	93.00	93.70	0	9,811	0.00%
2020/05/12	0	0.00	8	95.28	93.90	-8	9,963	-0.08%
2020/05/11	4	96.35	3	95.50	95.30	1	9,941	0.01%
2020/05/08	5	95.54	3	95.53	94.60	2	9,931	0.02%
2020/05/07	5	99.44	8	98.48	96.90	-3	9,868	-0.03%
2020/05/06	1	97.00	21	98.00	98.20	-20	9,762	-0.20%
2020/05/05	33	100.15	17	100.52	98.50	16	9,741	0.16%
2020/05/04	1	98.00	1	98.00	98.00	0	9,542	0.00%
2020/04/30	2	97.10	31	97.64	96.70	-29	9,499	-0.31%
2020/04/29	44	99.26	51	99.01	97.00	-7	9,497	-0.07%
2020/04/28	70	97.97	29	97.98	99.20	41	9,332	0.44%
2020/04/27	9	90.97	5	91.22	90.90	4	8,871	0.05%
2020/04/24	1	89.50	0	0.00	90.00	1	8,832	0.01%
2020/04/23	4	89.50	4	90.23	90.00	0	8,807	0.00%
2020/04/21	16	89.40	16	88.95	87.90	0	8,709	0.00%
2020/04/20	1	88.90	0	0.00	89.30	1	8,631	0.01%
2020/04/17	13	90.46	16	89.66	88.10	-3	8,629	-0.03%
2020/04/16	35	92.34	37	91.21	90.80	-2	8,588	-0.02%
2020/04/15	6	90.95	0	0.00	91.10	6	8,512	0.07%
2020/04/14	7	90.19	13	90.39	91.30	-6	8,509	-0.07%
2020/04/13	16	91.96	20	91.21	90.10	-4	8,521	-0.05%
2020/04/10	18	90.78	13	90.83	90.60	5	8,423	0.06%
2020/04/09	17	89.63	10	87.89	87.50	7	8,305	0.08%
2020/04/08	11	90.54	5	90.26	90.60	6	8,261	0.07%
2020/04/07	29	91.94	54	91.26	90.10	-25	8,198	-0.30%
2020/04/06	29	90.00	18	91.08	91.80	11	8,011	0.14%
2020/04/01	41	88.31	11	87.85	87.60	30	7,877	0.38%
2020/03/31	0	0.00	6	87.73	86.70	-6	7,985	-0.08%
2020/03/30	52	87.12	48	87.34	87.10	4	7,973	0.05%
2020/03/27	5	84.78	12	88.74	84.70	-7	8,009	-0.09%
2020/03/26	11	87.25	15	87.37	88.00	-4	8,005	-0.05%
2020/03/25	8	86.80	12	88.87	84.00	-4	7,898	-0.05%
2020/03/24	12	83.98	12	84.64	84.90	0	7,733	0.00%
2020/03/23	40	77.90	20	76.45	80.00	20	7,629	0.26%
2020/03/20	13	76.55	19	76.48	77.00	-6	7,849	-0.08%
2020/03/19	33	74.07	16	74.29	70.00	17	8,024	0.21%
2020/03/18	6	79.32	6	80.67	77.70	0	7,779	0.00%
2020/03/17	11	79.07	9	78.41	79.80	2	7,527	0.03%
2020/03/16	25	83.09	17	82.51	77.00	8	7,345	0.11%
2020/03/13	15	79.06	12	79.44	85.00	3	7,123	0.04%
2020/03/12	22	84.12	24	85.60	84.30	-2	6,970	-0.03%
2020/03/11	22	91.61	16	90.80	88.80	6	6,873	0.09%
2020/03/10	8	87.76	22	88.38	91.00	-14	6,670	-0.21%
2020/03/09	24	86.17	5	85.70	84.10	19	6,453	0.29%
2020/03/06	54	89.74	106	89.34	89.90	-52	6,382	-0.81%	大賣/
2020/03/05	20	89.59	21	88.65	89.20	-1	6,342	-0.02%
2020/03/04	47	82.91	4	83.08	83.60	43	6,476	0.66%
2020/03/03	2	84.40	5	84.72	82.50	-3	6,458	-0.05%
2020/03/02	10	82.10	12	81.54	82.10	-2	6,374	-0.03%
2020/02/27	19	83.25	6	83.98	79.70	13	6,266	0.21%
2020/02/26	6	83.47	123	85.76	86.90	-117	6,006	-1.95%	大賣/鉅額交易
2020/02/25	4	77.60	18	77.15	79.00	-14	5,555	-0.25%
2020/02/24	12	73.05	1	72.80	74.90	11	5,443	0.20%
2020/02/21	3	73.90	0	0.00	74.00	3	5,577	0.05%
2020/02/20	5	75.84	2	75.90	75.20	3	5,588	0.05%
2020/02/19	5	75.18	3	75.10	74.90	2	5,672	0.04%
2020/02/18	1	76.20	1	77.20	75.10	0	5,734	0.00%
2020/02/17	7	76.40	0	0.00	76.40	7	5,816	0.12%
2020/02/14	2	77.50	5	77.90	77.70	-3	5,862	-0.05%
2020/02/13	19	80.35	27	79.63	77.10	-8	5,845	-0.14%
2020/02/12	1	75.60	1	76.50	75.60	0	5,704	0.00%
2020/02/11	4	76.00	1	75.70	75.60	3	5,831	0.05%
2020/02/07	7	75.19	0	0.00	74.50	7	6,099	0.11%
2020/02/06	2	76.35	6	75.68	77.20	-4	6,246	-0.06%
2020/02/05	8	73.61	4	73.50	74.50	4	6,232	0.06%
2020/02/04	0	0.00	4	73.53	73.60	-4	6,302	-0.06%
2020/02/03	5	70.86	0	0.00	71.70	5	6,414	0.08%
2020/01/31	16	74.96	1	75.60	76.80	15	6,410	0.23%
2020/01/30	9	80.80	2	81.10	80.10	7	6,575	0.11%
2020/01/20	3	89.07	2	89.00	89.00	1	6,625	0.02%
2020/01/17	1	89.70	4	90.05	89.50	-3	6,804	-0.04%
2020/01/15	7	89.99	5	90.40	89.80	2	7,155	0.03%
2020/01/14	0	0.00	7	91.20	91.10	-7	7,415	-0.09%
2020/01/13	2	90.20	1	90.20	90.50	1	7,440	0.01%
2020/01/10	18	88.13	2	87.80	88.00	16	7,504	0.21%
2020/01/09	2	90.65	0	0.00	90.00	2	7,496	0.03%
2020/01/08	11	89.99	19	90.32	89.90	-8	7,601	-0.11%
2020/01/07	36	92.82	27	92.25	91.90	9	7,621	0.12%
2020/01/06	26	92.80	0	0.00	91.60	26	7,678	0.34%
2020/01/02	7	96.00	6	96.07	96.00	1	7,952	0.01%
2019/12/31	4	94.85	1	94.60	94.70	3	8,302	0.04%
2019/12/30	2	95.30	11	95.24	94.50	-9	8,535	-0.11%
2019/12/27	55	95.19	77	95.67	95.00	-22	8,834	-0.25%
2019/12/26	100	98.18	62	98.76	96.00	38	8,889	0.43%
2019/12/25	2	97.50	10	97.15	97.00	-8	8,756	-0.09%
2019/12/24	14	97.25	6	97.33	97.60	8	8,898	0.09%
2019/12/23	6	96.53	8	96.25	95.00	-2	8,878	-0.02%
2019/12/20	2	95.45	8	95.24	95.50	-6	8,867	-0.07%
2019/12/19	6	94.78	6	94.58	95.50	0	8,965	0.00%
2019/12/18	9	94.82	3	95.23	94.10	6	9,095	0.07%
2019/12/17	23	97.45	19	96.94	95.60	4	9,503	0.04%
2019/12/16	15	94.67	32	95.14	95.40	-17	9,286	-0.18%
2019/12/13	10	90.93	7	90.76	90.70	3	9,183	0.03%
2019/12/12	3	91.83	4	91.73	91.40	-1	9,402	-0.01%
2019/12/11	3	92.53	5	92.48	91.50	-2	9,484	-0.02%
2019/12/10	7	93.16	0	0.00	92.70	7	9,607	0.07%
2019/12/09	10	94.35	6	94.67	93.80	4	9,898	0.04%
2019/12/06	4	93.30	1	94.20	93.10	3	9,987	0.03%
2019/12/05	4	93.03	5	93.00	93.20	-1	10,004	-0.01%
2019/12/04	8	91.04	6	91.33	91.10	2	10,187	0.02%
2019/12/03	4	91.18	8	91.18	90.80	-4	10,373	-0.04%
2019/12/02	8	92.69	11	91.94	92.00	-3	10,553	-0.03%
2019/11/29	143.1	95.27	151	97.31	93.00	-7.9	10,837	-0.07%	大買/大賣/
2019/11/28	6	92.27	55	92.67	93.00	-49	10,567	-0.46%
2019/11/27	4	92.10	6	92.25	91.80	-2	10,976	-0.02%
2019/11/26	12	91.22	14	91.04	91.00	-2	11,262	-0.02%
2019/11/25	17	91.46	7	91.21	90.20	10	11,385	0.09%
2019/11/22	5	88.68	3	88.67	88.00	2	11,524	0.02%
2019/11/21	4	88.15	5	87.06	88.90	-1	11,884	-0.01%
2019/11/20	18	87.33	12	87.66	87.80	6	12,429	0.05%
2019/11/19	3	90.90	2	91.30	89.90	1	12,550	0.01%
2019/11/18	10	90.00	6	89.97	90.90	4	12,826	0.03%
2019/11/15	53	90.93	10	91.19	90.20	43	13,084	0.33%
2019/11/14	14	92.72	14	92.15	91.40	0	13,242	0.00%
2019/11/13	6	94.37	6	94.07	94.70	0	13,400	0.00%
2019/11/12	7	93.03	9	93.14	93.80	-2	13,731	-0.01%
2019/11/11	10	93.09	7	93.03	92.00	3	14,183	0.02%
2019/11/08	13	94.11	18	94.29	94.30	-5	14,793	-0.03%
2019/11/07	21	93.75	6	94.35	92.90	15	15,392	0.10%
2019/11/06	31	97.09	28	97.13	95.50	3	15,765	0.02%
2019/11/05	31	95.53	22	95.30	96.00	9	15,825	0.06%
2019/11/04	2	93.10	4	92.60	92.80	-2	15,816	-0.01%
2019/11/01	8	90.75	3	89.73	92.20	5	15,865	0.03%
2019/10/31	26	90.68	6	90.48	90.60	20	15,969	0.13%
2019/10/30	7	93.23	5	92.50	92.80	2	16,076	0.01%
2019/10/29	20	93.41	25	93.36	92.80	-5	16,206	-0.03%
2019/10/28	15	99.05	9	98.18	97.80	6	16,139	0.04%
2019/10/25	23	99.62	25	98.43	97.80	-2	16,135	-0.01%
2019/10/24	4	98.00	4	97.98	98.00	0	16,112	0.00%
2019/10/23	12	101.00	20	98.67	97.60	-8	16,129	-0.05%
2019/10/22	35	98.86	20	99.72	100.50	15	16,011	0.09%
2019/10/21	10	96.20	1	96.30	95.80	9	16,012	0.06%
2019/10/18	11	97.91	20	96.55	97.00	-9	16,083	-0.06%
2019/10/17	7	95.39	6	94.73	95.90	1	16,075	0.01%
2019/10/16	21	96.25	26	95.31	93.60	-5	16,133	-0.03%
2019/10/15	2	96.35	12	96.81	95.60	-10	16,127	-0.06%
2019/10/14	9	97.89	11	99.95	96.90	-2	16,236	-0.01%
2019/10/09	2	99.40	17	97.65	97.30	-15	16,162	-0.09%
2019/10/08	12	98.80	25	99.74	97.50	-13	16,156	-0.08%
2019/10/07	44	100.52	15	100.74	99.80	29	16,067	0.18%
2019/10/04	2	97.55	12	96.92	95.10	-10	15,759	-0.06%
2019/10/03	33	94.74	22	95.29	96.50	11	15,622	0.07%
2019/10/02	5	92.12	2	92.10	92.30	3	15,378	0.02%
2019/10/01	1	90.00	8	90.24	91.50	-7	15,417	-0.05%
2019/09/27	11	90.11	6	90.02	89.70	5	15,448	0.03%
2019/09/26	2	93.10	7	91.24	91.00	-5	15,364	-0.03%
2019/09/25	2	91.25	6	92.40	91.20	-4	15,396	-0.03%
2019/09/24	21	94.92	12	94.23	92.20	9	15,598	0.06%
2019/09/23	27	94.50	40	94.74	94.20	-13	15,578	-0.08%
2019/09/20	66	94.62	33	94.48	96.30	33	15,538	0.21%
2019/09/19	11	89.72	6	89.47	89.00	5	15,258	0.03%
2019/09/18	12	88.68	2	87.65	89.20	10	15,388	0.06%
2019/09/17	43	88.88	21	88.23	86.60	22	15,311	0.14%
2019/09/16	9	91.03	29	89.57	90.40	-20	15,312	-0.13%
2019/09/11	37	89.47	13	88.80	91.30	24	15,835	0.15%
2019/09/10	40	91.68	22	89.96	88.60	18	15,670	0.11%
2019/09/09	100	91.18	115	91.14	91.10	-15	15,735	-0.10%	大賣/
2019/09/06	13	93.38	16	92.98	91.00	-3	15,763	-0.02%
2019/09/05	13	93.02	4	93.18	93.30	9	15,706	0.06%
2019/09/04	6	90.33	5	88.44	90.40	1	15,718	0.01%
2019/09/03	8	90.09	12	90.11	89.70	-4	15,971	-0.03%
2019/09/02	18	93.03	1	92.50	94.10	17	15,784	0.11%
2019/08/30	53	101.01	98	99.64	94.10	-45	15,603	-0.29%
2019/08/29	36	102.71	16	102.53	104.50	20	15,310	0.13%
2019/08/28	12	98.50	20	98.82	99.50	-8	15,040	-0.05%
2019/08/27	30	100.14	14	99.66	98.70	16	14,919	0.11%
2019/08/26	30	100.69	49	99.52	96.50	-19	14,827	-0.13%
2019/08/23	66	101.59	70	100.90	102.50	-4	14,486	-0.03%
2019/08/22	26	92.68	30	94.48	95.00	-4	13,937	-0.03%
2019/08/21	3	84.23	12	84.39	86.40	-9	13,830	-0.07%
2019/08/20	20	86.08	18	85.61	83.60	2	13,650	0.01%
2019/08/19	9	84.04	8	84.34	84.00	1	13,465	0.01%
2019/08/16	22	83.50	45	82.97	84.00	-23	13,304	-0.17%
2019/08/15	16	82.95	15	82.85	82.60	1	13,138	0.01%
2019/08/14	60	82.24	66	81.96	83.00	-6	12,923	-0.05%
2019/08/13	43	76.54	44	76.30	78.80	-1	12,624	-0.01%
2019/08/12	55	71.33	79	72.23	73.10	-24	12,124	-0.20%
2019/08/08	19	68.18	41	67.14	69.30	-22	11,526	-0.19%
2019/08/07	47	63.16	10	63.19	63.00	37	11,283	0.33%
2019/08/06	15	58.09	10	58.92	62.00	5	11,240	0.04%
2019/08/05	5	60.46	4	59.75	59.50	1	11,145	0.01%
2019/08/02	13	61.48	12	62.43	60.90	1	11,223	0.01%
2019/08/01	15	64.13	22	64.45	63.90	-7	11,152	-0.06%
2019/07/31	17	62.36	7	62.80	62.90	10	11,202	0.09%
2019/07/30	12	60.72	1	59.40	58.80	11	11,277	0.10%
2019/07/29	6	63.23	3	63.07	62.90	3	11,281	0.03%
2019/07/26	6	62.85	6	63.30	62.80	0	11,471	0.00%
2019/07/25	8	61.96	5	62.56	62.80	3	11,385	0.03%
2019/07/24	12	62.33	20	62.37	62.60	-8	11,330	-0.07%
2019/07/23	26	62.25	19	62.42	61.10	7	11,231	0.06%
2019/07/22	7	58.94	10	58.80	59.50	-3	10,977	-0.03%
2019/07/19	9	57.68	3	57.50	57.60	6	10,913	0.05%
2019/07/18	9	57.16	9	57.30	57.30	0	10,868	0.00%
2019/07/17	16	59.40	9	59.09	59.10	7	10,796	0.06%
2019/07/16	18	62.56	24	62.67	61.50	-6	10,708	-0.06%
2019/07/15	19	63.69	12	63.37	64.00	7	10,593	0.07%
2019/07/12	14	63.83	20	62.90	63.00	-6	10,628	-0.06%
2019/07/11	25	63.26	12	62.51	62.90	13	10,841	0.12%
2019/07/10	10	61.40	8	61.41	61.50	2	11,154	0.02%
2019/07/09	5	60.36	20	60.65	59.80	-15	11,151	-0.13%
2019/07/08	7	61.80	0	0.00	62.00	7	11,535	0.06%
2019/07/05	24	63.20	11	63.86	62.50	13	11,722	0.11%
2019/07/04	27	62.30	5	62.12	61.30	22	11,745	0.19%
2019/07/03	8	65.13	33	65.07	63.20	-25	11,991	-0.21%
2019/07/02	16	65.89	29	66.82	64.80	-13	12,050	-0.11%
2019/07/01	26	65.93	27	65.44	64.80	-1	12,119	-0.01%
2019/06/28	7	62.56	11	62.12	61.80	-4	12,219	-0.03%
2019/06/27	12	62.30	5	62.36	62.00	7	12,399	0.06%
2019/06/26	28	61.78	25	61.08	62.70	3	12,304	0.02%
2019/06/25	31	62.43	13	62.51	61.20	18	12,128	0.15%
2019/06/24	9	60.23	6	60.38	61.10	3	11,920	0.03%
2019/06/21	15	62.14	18	61.68	61.10	-3	11,847	-0.03%
2019/06/20	24	62.04	31	61.39	63.40	-7	11,615	-0.06%
2019/06/19	33	59.18	20	59.71	58.50	13	11,369	0.11%
2019/06/18	4	58.68	20	58.95	56.70	-16	11,234	-0.14%
2019/06/17	18	59.39	23	59.14	60.10	-5	11,231	-0.04%
2019/06/14	3	57.77	5	57.98	58.70	-2	11,073	-0.02%
2019/06/13	2	59.50	8	58.79	58.00	-6	10,957	-0.05%
2019/06/12	18	58.22	11	57.72	59.00	7	10,794	0.06%
2019/06/11	12	56.83	26	57.16	57.50	-14	10,554	-0.13%
2019/06/10	16	53.41	20	54.27	54.80	-4	10,059	-0.04%
2019/06/06	9	48.44	1	48.85	49.90	8	9,846	0.08%
2019/06/05	29	48.84	22	48.82	48.15	7	9,730	0.07%
2019/06/04	2	47.30	0	0.00	46.80	2	9,586	0.02%
2019/06/03	4	47.61	3	46.90	46.90	1	9,617	0.01%
2019/05/31	19	49.07	8	48.99	48.70	11	9,743	0.11%
2019/05/30	0	0.00	6	46.51	47.20	-6	9,599	-0.06%
2019/05/29	1	46.20	0	0.00	46.30	1	9,596	0.01%
2019/05/28	4	46.69	5	47.20	47.50	-1	9,627	-0.01%
2019/05/27	6	47.22	1	47.10	46.75	5	9,734	0.05%
2019/05/24	115	49.03	121	49.04	48.90	-6	9,861	-0.06%	大買/大賣/
2019/05/23	12	48.14	7	47.76	47.50	5	9,729	0.05%
2019/05/22	39	51.16	40	49.87	49.35	-1	9,720	-0.01%
2019/05/21	16	50.30	16	49.43	50.70	0	9,634	0.00%
2019/05/20	5	48.38	3	47.15	47.90	2	9,479	0.02%
2019/05/17	6	52.98	4	53.90	50.50	2	9,331	0.02%
2019/05/16	13	56.45	41	56.48	54.50	-28	9,202	-0.30%
2019/05/15	40	56.82	43	56.23	57.50	-3	9,122	-0.03%
2019/05/14	59	54.80	24	54.48	55.50	35	8,926	0.39%
2019/05/13	5	53.94	15	53.33	52.10	-10	8,773	-0.11%
2019/05/10	20	54.06	8	52.68	54.00	12	8,788	0.14%
2019/05/09	9	55.03	32	55.08	54.30	-23	8,664	-0.27%
2019/05/08	21	55.70	8	56.06	57.50	13	8,634	0.15%
2019/05/07	8	57.45	12	56.32	55.00	-4	8,405	-0.05%
2019/05/06	21	61.36	25	60.25	58.60	-4	8,198	-0.05%
2019/05/03	48	62.84	35	61.85	62.50	13	8,044	0.16%
2019/05/02	12	64.43	40	63.56	63.60	-28	7,822	-0.36%
2019/04/30	35	61.59	8	61.48	62.00	27	7,819	0.35%
2019/04/29	10	60.96	17	60.99	58.70	-7	7,862	-0.09%
2019/04/26	12	60.70	18	59.29	61.30	-6	7,920	-0.08%
2019/04/25	3	60.00	23	62.10	60.00	-20	7,981	-0.25%
2019/04/24	28	60.93	17	61.43	61.00	11	8,074	0.14%
2019/04/23	11	58.29	6	58.87	58.50	5	8,183	0.06%
2019/04/22	2	60.50	7	61.00	60.80	-5	8,490	-0.06%
2019/04/19	30	63.73	35	63.66	60.70	-5	8,704	-0.06%
2019/04/18	45	64.11	31	63.51	63.80	14	9,006	0.16%
2019/04/17	30	64.36	29	63.00	66.90	1	9,317	0.01%
2019/04/16	64	61.01	74	61.58	62.00	-10	9,335	-0.11%
2019/04/15	0	0.00	18	57.43	58.60	-18	8,995	-0.20%
2019/04/12	18	52.09	28	51.93	53.30	-10	8,983	-0.11%
2019/04/11	10	49.28	31	49.98	49.40	-21	8,634	-0.24%
2019/04/10	29	48.19	16	48.19	48.35	13	8,412	0.15%
2019/04/09	26	48.67	13	49.11	49.60	13	8,328	0.16%
2019/04/08	11	47.11	7	46.77	48.15	4	8,086	0.05%
2019/04/03	21	43.97	26	43.61	43.80	-5	8,052	-0.06%
2019/04/02	17	42.09	18	43.06	43.55	-1	8,075	-0.01%
2019/04/01	13	38.80	54	39.19	39.70	-41	8,016	-0.51%
2019/03/29	3	36.72	2	36.20	36.10	1	7,944	0.01%
2019/03/28	12	37.02	1	37.00	36.30	11	8,027	0.14%
2019/03/27	1	36.45	8	37.05	37.05	-7	8,119	-0.09%
2019/03/26	1	35.95	22	36.03	36.20	-21	8,275	-0.25%
2019/03/25	1	35.30	3	35.33	35.30	-2	8,446	-0.02%
2019/03/22	69	38.14	50	38.43	36.55	19	8,669	0.22%
2019/03/21	2	36.70	2	36.63	36.95	0	8,582	0.00%
2019/03/20	2	35.75	390	35.79	35.55	-388	8,619	-4.50%	大賣/鉅額交易
2019/03/19	5	34.89	8	34.79	34.30	-3	8,513	-0.04%
2019/03/18	0	0.00	1	33.90	34.20	-1	8,445	-0.01%
2019/03/15	4	34.35	20	34.27	33.80	-16	8,432	-0.19%
2019/03/14	15	33.93	2	33.40	33.45	13	8,413	0.15%
2019/03/13	0	0.00	1	34.15	33.65	-1	8,426	-0.01%
2019/03/12	2	33.33	3	34.12	33.80	-1	8,435	-0.01%
2019/03/11	1	34.10	0	0.00	34.10	1	8,427	0.01%
2019/03/08	1	33.75	2	33.93	33.95	-1	8,430	-0.01%
2019/03/07	5	34.26	6	34.90	33.40	-1	8,379	-0.01%
2019/03/06	9	35.45	20	35.67	35.00	-11	8,268	-0.13%
2019/03/05	7	35.03	8	35.05	34.90	-1	8,060	-0.01%
2019/03/04	25	34.93	0	0.00	35.00	25	8,032	0.31%
2019/02/27	2	35.73	2	35.60	35.50	0	7,976	0.00%
2019/02/26	51	38.53	39	36.68	36.00	12	7,885	0.15%
2019/02/25	15	36.38	26	36.58	37.50	-11	7,609	-0.14%
2019/02/22	3	34.10	5	34.30	34.10	-2	7,341	-0.03%
2019/02/21	0	0.00	5	34.42	34.15	-5	7,289	-0.07%
2019/02/20	0	0.00	5	33.50	33.70	-5	7,201	-0.07%
2019/02/19	1	33.85	0	0.00	33.70	1	7,169	0.01%
2019/02/18	6	33.35	2	33.93	34.20	4	7,134	0.06%
2019/02/15	1	32.90	2	32.95	33.15	-1	7,080	-0.01%
2019/02/14	4	34.29	5	34.55	33.80	-1	7,026	-0.01%
2019/02/13	6	33.89	2	34.45	33.60	4	6,930	0.06%
2019/02/12	7	35.31	0	0.00	34.80	7	6,873	0.10%
2019/02/11	13	34.18	4	34.16	35.10	9	6,773	0.13%
2019/01/30	14	33.63	12	33.15	33.30	2	6,671	0.03%
2019/01/29	20	32.99	11	32.60	32.70	9	6,605	0.14%
2019/01/28	6	34.99	0	0.00	34.80	6	6,478	0.09%
2019/01/25	1	35.25	3	35.52	35.20	-2	6,386	-0.03%
2019/01/24	4	34.90	3	34.95	34.80	1	6,306	0.02%
2019/01/22	13	34.98	11	35.68	34.70	2	6,203	0.03%
2019/01/21	10	35.53	0	0.00	35.30	10	6,119	0.16%
2019/01/18	3	37.20	5	36.81	36.20	-2	6,020	-0.03%
2019/01/17	26	36.65	3	36.57	36.60	23	5,891	0.39%
2019/01/16	6	37.60	36	37.44	37.25	-30	5,795	-0.52%
2019/01/15	10	37.38	8	37.34	38.35	2	5,643	0.04%
2019/01/14	10	37.37	7	36.96	37.15	3	5,462	0.05%
2019/01/11	63	35.80	35	36.08	36.10	28	5,073	0.55%
2019/01/10	67	35.38	59	34.73	35.85	8	4,792	0.17%
2019/01/09	26	35.21	33	35.30	34.90	-7	4,390	-0.16%
2019/01/08	22	33.05	19	33.85	34.95	3	3,940	0.08%
2019/01/07	70	31.55	31	31.43	31.80	39	3,550	1.10%
2019/01/04	12	28.34	0	0.00	29.50	12	3,422	0.35%
2019/01/03	14	32.26	17	30.93	30.10	-3	3,335	-0.09%
2019/01/02	5	31.27	2	31.70	31.70	3	3,175	0.09%
2018/12/28	6	32.36	22	31.39	31.40	-16	3,122	-0.51%
2018/12/27	1	32.20	5	32.63	32.00	-4	3,038	-0.13%
2018/12/26	15	31.72	12	31.85	31.20	3	2,925	0.10%
2018/12/25	29	33.58	12	33.84	32.10	17	2,824	0.60%
2018/12/24	24	34.59	31	34.84	35.25	-7	2,592	-0.27%
2018/12/22	12	32.56	18	32.49	33.40	-6	2,312	-0.26%
2018/12/21	5.5	30.97	34	30.86	31.85	-28.5	2,188	-1.30%
2018/12/20	5	30.81	7	30.99	29.85	-2	2,085	-0.10%
2018/12/19	9	31.58	11	31.69	31.85	-2	1,952	-0.10%
2018/12/18	11	31.06	15	31.10	31.05	-4	1,724	-0.23%
2018/12/17	22	30.13	24	30.28	29.80	-2	1,532	-0.13%
2018/12/14	19	29.37	12	29.73	29.95	7	1,329	0.53%
2018/12/13	4	27.89	36	28.33	28.90	-32	1,149	-2.78%
2018/12/12	0	0.00	47	25.85	26.30	-47	938	-5.01%
2018/12/10	0	0.00	1	23.95	23.65	-1	868	-0.12%
2018/12/07	0	0.00	3	24.25	23.95	-3	862	-0.35%
2018/12/06	5	24.42	4	23.94	24.35	1	837	0.12%
2018/12/05	5	23.58	0	0.00	24.20	5	809	0.62%
2018/12/04	6	23.56	1	24.00	23.10	5	799	0.63%
2018/12/03	3	22.67	0	0.00	23.00	3	773	0.39%
2018/11/05	0	0.00	20	21.50	21.50	-20	758	-2.64%
2018/11/02	20	21.06	0	0.00	20.95	20	757	2.64%
2018/10/30	10	21.70	0	0.00	20.85	10	763	1.31%
2018/10/08	1	21.95	0	0.00	22.15	1	679	0.15%
2018/10/04	0	0.00	2	23.40	23.20	-2	647	-0.31%
2018/10/02	0	0.00	1	24.35	24.70	-1	588	-0.17%
2018/09/28	1	23.20	0	0.00	24.35	1	511	0.20%
2018/09/27	0	0.00	1	22.70	22.70	-1	392	-0.25%
2018/09/21	2	22.00	0	0.00	22.20	2	331	0.60%
2018/09/11	3	20.20	3	20.25	20.20	0	215	0.00%
2018/08/28	0	0.00	2	19.68	19.55	-2	185	-1.08%
2018/08/27	0	0.00	4	18.73	18.75	-4	172	-2.32%
2018/08/22	6	18.33	0	0.00	18.30	6	158	3.80%
2018/08/17	0	0.00	2	18.90	18.80	-2	155	-1.28%
2018/08/16	0	0.00	3	18.62	18.65	-3	153	-1.95%
2018/08/15	4	18.46	12	18.55	18.50	-8	152	-5.25%
2018/08/13	11	18.45	66	18.50	18.20	-55	147	-37.33%
2018/08/09	4	18.90	1	19.00	18.90	3	136	2.19%
2018/08/08	10	19.09	1	19.00	19.00	9	131	6.84%
2018/08/07	14	19.11	47	19.21	19.10	-33	129	-25.39%
2018/08/06	82	18.89	0	0.00	18.45	82	124	65.72%
2018/08/01	3	20.03	0	0.00	20.10	3	110	2.72%
2018/07/19	3	20.28	0	0.00	20.05	3	112	2.66%
2018/07/11	0	0.00	1	20.25	20.30	-1	124	-0.81%
2018/07/06	0	0.00	3	20.08	20.05	-3	128	-2.34%
2018/07/04	3	20.17	0	0.00	20.05	3	129	2.31%
2018/07/03	1	20.75	0	0.00	20.70	1	130	0.77%
2018/05/29	0	0.00	1	21.00	21.05	-1	108	-0.92%
2018/05/28	1	19.75	20	20.50	21.00	-19	108	-17.52%
2018/05/25	2	19.73	0	0.00	20.00	2	100	1.99%
2018/05/24	5	19.76	0	0.00	20.00	5	101	4.93%
2018/05/23	1	19.80	0	0.00	20.00	1	103	0.97%
2018/05/17	6	19.60	0	0.00	20.20	6	110	5.42%
2018/05/15	1	19.80	0	0.00	19.95	1	112	0.89%
2018/05/14	1	19.75	22	19.90	20.25	-21	120	-17.42%
2018/05/11	2	19.73	62	19.99	19.80	-60	119	-50.08%
2018/05/10	4	20.20	0	0.00	20.35	4	124	3.21%
2018/05/04	0	0.00	2	20.30	20.25	-2	129	-1.55%
2018/05/02	6	20.10	0	0.00	20.30	6	130	4.61%
2018/04/30	1	19.65	1	20.15	20.30	0	131	0.00%
2018/04/27	10	19.46	0	0.00	20.30	10	132	7.54%
2018/04/26	15	20.07	0	0.00	20.15	15	129	11.55%
2018/04/24	1	20.45	0	0.00	20.30	1	127	0.78%
2018/04/19	39	21.23	0	0.00	21.25	39	127	30.58%
2018/04/18	0	0.00	2	22.15	21.85	-2	124	-1.61%
2018/04/13	1	22.30	0	0.00	22.00	1	126	0.79%
2018/04/12	4	22.79	0	0.00	22.75	4	124	3.22%
2018/04/03	1	22.80	0	0.00	23.15	1	143	0.70%
2018/03/30	2	22.90	0	0.00	22.80	2	179	1.12%
2018/03/29	0	0.00	2	23.68	23.15	-2	182	-1.09%
2018/03/28	1	23.30	0	0.00	23.45	1	186	0.54%
2018/03/23	4	23.33	0	0.00	23.35	4	187	2.14%
2018/03/20	3	24.32	0	0.00	24.15	3	192	1.56%
2018/02/02	2	26.35	0	0.00	26.20	2	287	0.70%
2018/01/24	5	28.15	0	0.00	28.00	5	371	1.35%
2018/01/15	1	28.25	0	0.00	28.25	1	479	0.21%
2018/01/11	1	28.60	0	0.00	28.45	1	571	0.18%
2018/01/10	5	29.00	0	0.00	28.70	5	620	0.81%
2018/01/09	1	29.25	0	0.00	29.25	1	664	0.15%
2018/01/05	1	29.95	0	0.00	30.00	1	674	0.15%
2018/01/04	0	0.00	1	30.00	30.00	-1	684	-0.15%
2018/01/03	0	0.00	10	29.50	29.50	-10	686	-1.46%
2018/01/02	0	0.00	5	29.05	29.15	-5	685	-0.73%