泰碩 (3338)-元富-大裕券商分點個股進出

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
66.7
漲跌
▲1.9
漲幅
+2.93%
成交量
1,187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(已收盤)

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－元富-大裕券商分點個股進出

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

元富-大裕券商分點個股進出
元富-大裕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
2024/04/19	1	69.48	0	0.00	67.80	1	4,057	0.02%
2024/04/18	3	70.27	21	70.63	70.10	-18	4,021	-0.45%
2024/04/17	5	68.52	2.1	69.67	69.20	2.9	3,961	0.07%
2024/04/16	0	0.00	1	64.50	64.60	-1	3,921	-0.03%
2024/04/15	0.1	67.40	0	0.00	67.00	0.1	3,909	0.00%
2024/04/12	1	69.40	0	0.00	68.80	1	3,905	0.03%
2024/04/11	2	68.30	0	0.00	67.90	2	3,907	0.05%
2024/04/10	1	69.60	0	0.00	68.90	1	4,013	0.03%
2024/04/09	0	70.20	1	69.90	70.50	-1	4,009	-0.02%
2024/04/08	0	66.70	0	0.00	65.80	0	3,965	0.00%
2024/04/03	0	65.80	0	0.00	64.90	0	4,086	0.00%
2024/03/29	1	64.80	2	65.20	64.70	-1	4,465	-0.02%
2024/03/27	0	0.00	1	65.40	65.40	-1	4,455	-0.02%
2024/03/26	1	65.20	1	65.40	65.30	0	4,443	0.00%
2024/03/25	0	68.10	0	0.00	67.30	0	4,406	0.00%
2024/03/22	0	0.00	1	65.80	65.70	-1	4,392	-0.02%
2024/03/21	0	0.00	1	66.60	66.20	-1	4,376	-0.02%
2024/03/20	2	67.60	0	0.00	66.00	2	4,370	0.05%
2024/03/19	1.2	68.60	3	67.93	67.50	-1.8	4,349	-0.04%
2024/03/18	0	68.60	0	0.00	68.90	0	4,375	0.00%
2024/03/14	8	68.30	6	68.30	67.90	2	4,481	0.04%
2024/03/13	14	69.25	3	70.27	71.00	11	4,425	0.25%
2024/03/12	12	71.65	6	71.10	72.40	6	4,272	0.14%
2024/03/11	4	71.35	0	70.20	68.70	4	4,134	0.10%
2024/03/08	30	74.91	28	72.43	70.80	2	4,020	0.05%
2024/03/07	32	77.14	24	77.26	76.10	8	3,727	0.21%
2024/03/06	2	73.20	9	72.71	73.20	-7	3,062	-0.23%
2024/03/05	0	67.30	0	0.00	66.60	0	2,854	0.00%
2024/03/04	4	68.60	6	70.03	67.50	-2	2,823	-0.07%
2024/03/01	2	66.51	7	67.29	68.00	-5	2,698	-0.18%
2024/02/29	3	66.87	16	66.87	66.50	-13	2,608	-0.50%
2024/02/27	6	63.10	0	0.00	65.70	6	2,572	0.23%
2024/02/26	3	64.27	8	64.66	64.50	-5	2,555	-0.20%
2024/02/22	8	66.20	0	0.00	66.10	8	2,545	0.31%
2024/02/21	1	65.51	0	0.00	65.20	1	2,529	0.04%
2024/02/20	2	65.90	0	0.00	65.50	2	2,514	0.08%
2024/02/19	0.2	66.60	1	67.20	66.10	-0.8	2,493	-0.03%
2024/02/16	1	67.20	3	66.80	67.30	-2	2,461	-0.08%
2024/02/15	1	65.51	1	65.00	65.50	0	2,388	0.00%
2024/02/05	2	65.25	1	64.90	64.60	1	2,349	0.04%
2024/02/02	2	67.10	2	66.25	66.50	0	2,301	0.00%
2024/02/01	0	0.00	1	64.50	64.40	-1	2,132	-0.05%
2024/01/31	1	63.20	0	0.00	63.70	1	2,134	0.05%
2024/01/30	0	65.00	5	64.70	64.00	-5	2,143	-0.23%
2024/01/29	0	63.20	6	62.63	63.10	-6	2,064	-0.29%
2024/01/25	0	0.00	1	61.50	61.80	-1	2,134	-0.05%
2024/01/24	1	62.90	1	63.20	62.60	0	2,267	0.00%
2024/01/22	1	62.50	1	62.80	63.60	0	2,289	0.00%
2024/01/19	1	61.50	0	0.00	61.60	1	2,258	0.04%
2024/01/15	0	0.00	1	61.40	62.00	-1	2,233	-0.04%
2024/01/11	2	60.20	1	61.30	61.50	1	2,221	0.05%
2024/01/09	4	61.85	3	62.40	60.90	1	2,213	0.05%
2024/01/08	2	61.90	0	0.00	62.00	2	2,202	0.09%
2024/01/05	0	0.00	8	63.68	62.60	-8	2,195	-0.36%
2024/01/04	5	64.98	1	67.80	64.00	4	2,177	0.18%
2024/01/02	2	65.75	0	0.00	67.30	2	2,062	0.10%
2023/12/29	3	67.73	3	67.47	67.20	0	1,996	0.00%
2023/12/28	46	66.93	13.1	67.01	67.10	32.9	1,884	1.75%
2023/12/26	0	60.20	0	0.00	60.10	0	1,548	0.00%
2023/12/20	0	58.60	0	0.00	58.80	0	1,751	0.00%
2023/12/11	0	0.00	14	62.33	62.20	-14	2,006	-0.70%
2023/12/06	0	0.00	2	60.25	60.10	-2	2,064	-0.10%
2023/12/04	0	0.00	4	61.70	61.50	-4	2,315	-0.17%
2023/12/01	7	61.93	15	62.43	61.30	-8	2,334	-0.34%
2023/11/30	0	0.00	1	61.00	61.20	-1	2,348	-0.04%
2023/11/28	0	0.00	1	59.80	60.30	-1	2,507	-0.04%
2023/11/24	1	58.60	0	0.00	58.60	1	2,601	0.04%
2023/11/22	1	60.80	0	0.00	60.80	1	2,615	0.04%
2023/11/20	0	0.00	5	59.30	60.70	-5	2,662	-0.19%
2023/11/17	10	60.30	0	0.00	59.50	10	2,674	0.37%
2023/11/15	0	0.00	7	60.50	59.60	-7	2,855	-0.25%
2023/11/14	0	0.00	0	60.40	60.50	0	2,911	0.00%
2023/11/10	6	60.00	0	0.00	59.80	6	3,088	0.19%
2023/11/09	1	60.10	0	0.00	60.40	1	3,096	0.03%
2023/11/08	2	60.10	4	59.98	59.50	-2	3,099	-0.06%
2023/11/07	0	0.00	16	59.56	59.50	-16	3,136	-0.51%
2023/11/06	17	58.48	2	59.00	58.70	15	3,149	0.48%
2023/11/03	5	58.20	2	58.80	58.00	3	3,171	0.09%
2023/11/02	1	59.00	13	59.73	59.40	-12	3,210	-0.37%
2023/11/01	8	56.94	5	57.00	56.50	3	3,215	0.09%
2023/10/25	0	55.00	0	0.00	55.10	0	3,484	0.00%
2023/10/19	0	0.00	0	54.60	54.50	0	5,058	0.00%
2023/10/12	0	58.48	5	58.10	58.00	-5	6,550	-0.08%
2023/10/11	5	57.00	0	0.00	56.80	5	6,643	0.08%
2023/10/06	10	59.60	0	0.00	59.50	10	6,668	0.15%
2023/10/05	0	0.00	1	61.00	60.20	-1	6,658	-0.02%
2023/10/04	6	60.52	1	60.20	60.40	5	6,663	0.08%
2023/10/02	1	63.50	0	0.00	63.90	1	6,588	0.02%
2023/09/27	2	62.10	1	63.30	63.30	1	6,525	0.02%
2023/09/26	6	61.58	8	64.84	61.70	-2	6,537	-0.03%
2023/09/25	7	63.79	0	0.00	63.10	7	6,438	0.11%
2023/09/22	9	63.89	4	64.45	64.60	5	6,412	0.08%
2023/09/21	1	63.70	11	64.07	64.00	-10	6,325	-0.16%
2023/09/20	12	62.96	12	63.84	61.90	0	6,229	0.00%
2023/09/19	8	61.54	0	0.00	61.20	8	6,088	0.13%
2023/09/18	1	62.30	1	62.90	62.90	0	6,075	0.00%
2023/09/15	1	64.60	2	63.10	64.00	-1	6,063	-0.02%
2023/09/14	4	63.38	32	63.63	64.50	-28	6,016	-0.47%
2023/09/13	0	0.00	5	61.00	60.90	-5	5,931	-0.08%
2023/09/11	12	61.13	1	60.80	60.80	11	5,902	0.19%
2023/09/08	1	65.30	11	63.61	63.60	-10	5,850	-0.17%
2023/09/07	3	63.90	11	62.09	63.70	-8	5,731	-0.14%
2023/09/06	3	60.70	1	60.60	61.00	2	5,589	0.04%
2023/09/05	7	60.14	11	60.24	61.20	-4	5,589	-0.07%
2023/09/04	1	61.90	2	60.10	61.70	-1	5,585	-0.02%
2023/09/01	5	58.42	0	0.00	57.90	5	5,481	0.09%
2023/08/31	9	58.70	0	0.00	58.90	9	5,493	0.16%
2023/08/30	0	0.00	0	57.00	59.20	0	5,485	0.00%
2023/08/29	7	56.43	0	0.00	56.00	7	5,441	0.13%
2023/08/28	1	56.00	3	56.00	56.40	-2	5,445	-0.04%
2023/08/25	5	57.50	0	0.00	57.40	5	5,449	0.09%
2023/08/24	2	59.95	1	60.10	59.10	1	5,458	0.02%
2023/08/23	2	58.85	2	58.55	58.50	0	5,453	0.00%
2023/08/22	14	60.39	11	59.37	58.70	3	5,453	0.06%
2023/08/21	5	59.36	5	59.96	60.10	0	5,375	0.00%
2023/08/18	0	0.00	1	59.40	58.50	-1	5,322	-0.02%
2023/08/17	2	61.20	1	61.30	61.50	1	5,252	0.02%
2023/08/16	1	54.60	1	55.40	57.70	0	5,115	0.00%
2023/08/15	1	56.50	1	56.70	56.20	0	5,068	0.00%
2023/08/11	0	0.00	5	60.30	57.70	-5	5,027	-0.10%
2023/08/08	3	63.00	1	62.30	62.10	2	4,893	0.04%
2023/08/07	14	61.81	1	63.80	63.80	13	4,845	0.27%
2023/08/04	2	62.50	1	62.00	62.80	1	4,785	0.02%
2023/08/02	0	0.00	4	64.33	61.80	-4	4,774	-0.08%
2023/08/01	2	68.80	2	66.10	66.30	0	4,756	0.00%
2023/07/31	4	69.84	5	69.54	68.10	-1	4,908	-0.02%
2023/07/28	1	70.40	1	70.30	70.70	0	4,807	0.00%
2023/07/27	16	73.59	5	73.20	71.60	11	4,702	0.23%
2023/07/26	5	71.10	0	0.00	71.10	5	4,455	0.11%
2023/07/25	26	75.97	19	76.68	74.20	7	4,307	0.16%
2023/07/24	5	75.94	7	75.04	76.10	-2	3,872	-0.05%
2023/07/21	9	67.79	8	67.51	70.90	1	3,203	0.03%
2023/07/20	5	63.50	0	0.00	64.50	5	2,530	0.20%
2023/07/19	6	58.40	0	0.00	58.70	6	2,430	0.25%
2023/07/18	7	58.27	7	58.72	60.00	0	2,310	0.00%
2023/07/17	12	57.90	15	60.12	57.90	-3	2,023	-0.15%
2023/07/14	10	53.50	30	53.26	55.10	-20	1,750	-1.14%
2023/07/13	3	50.70	1	51.20	50.10	2	1,678	0.12%
2023/07/12	2	50.03	2	49.40	49.30	0	1,684	0.00%
2023/07/04	2	50.15	5	50.06	50.10	-3	1,771	-0.17%
2023/06/26	1	48.55	0	0.00	48.30	1	2,119	0.05%
2023/06/21	0	0.00	2	49.65	49.70	-2	2,131	-0.09%
2023/06/16	2	48.13	0	0.00	48.15	2	2,301	0.09%
2023/06/15	1	48.55	0	0.00	48.70	1	2,294	0.04%
2023/06/14	3	49.10	0	0.00	49.10	3	2,283	0.13%
2023/06/13	5	50.40	0	0.00	49.85	5	2,275	0.22%
2023/06/12	10	50.20	0	0.00	49.95	10	2,265	0.44%
2023/06/09	1	50.90	2	50.80	51.10	-1	2,250	-0.04%
2023/06/08	1	48.50	0	0.00	48.60	1	2,214	0.05%
2023/06/07	0	0.00	2	51.50	51.90	-2	2,156	-0.09%
2023/06/05	0	0.00	2	51.25	51.40	-2	2,079	-0.10%
2023/06/02	1	50.50	0	0.00	50.30	1	2,042	0.05%
2023/06/01	0	0.00	2	50.00	50.00	-2	2,021	-0.10%
2023/05/31	1	50.30	1	49.85	50.00	0	2,009	0.00%
2023/05/29	2	49.03	2	49.13	49.45	0	1,965	0.00%
2023/05/25	3	47.83	4	47.95	47.90	-1	1,888	-0.05%
2023/05/19	0	46.35	0	0.00	46.55	0	1,830	0.00%
2023/05/11	0	0.00	1	45.25	44.05	-1	1,799	-0.06%
2023/05/10	1	45.50	25	45.61	45.25	-24	1,789	-1.34%
2023/05/09	4	48.71	12	46.72	46.55	-8	1,771	-0.45%
2023/05/08	1	49.45	1	48.20	48.20	0	1,709	0.00%
2023/05/05	7	50.26	10	49.71	49.25	-3	1,625	-0.18%
2023/05/02	2	47.70	0	0.00	47.85	2	1,385	0.14%
2023/04/28	36	47.20	1	47.75	47.80	35	1,366	2.56%
2023/04/27	0	0.00	2	45.50	46.90	-2	1,334	-0.15%
2023/04/25	2	44.25	2	43.35	43.35	0	1,282	0.00%
2023/04/19	2	46.50	2	47.35	46.70	0	1,206	0.00%
2023/04/17	9	48.25	4	48.00	48.30	5	1,152	0.43%
2023/04/14	1	47.55	1	47.70	47.50	0	1,085	0.00%
2023/04/13	0	0.00	1	47.40	47.40	-1	1,063	-0.09%
2023/04/12	0	0.00	1	48.00	47.60	-1	1,029	-0.10%
2023/04/11	0	47.10	0	0.00	47.05	0	995	0.00%
2023/04/10	0	0.00	2	46.40	46.60	-2	966	-0.21%
2023/04/07	2	46.33	2	46.33	46.10	0	950	0.00%
2023/04/06	1	47.65	2	46.05	47.30	-1	921	-0.11%
2023/03/31	0	0.00	1	47.50	47.50	-1	895	-0.11%
2023/03/30	3	47.23	1	48.30	47.00	2	875	0.23%
2023/03/29	2	48.42	2	47.73	47.30	0	815	0.00%
2023/03/28	5	47.68	5	47.15	45.25	0	700	0.00%
2023/03/27	1	45.15	1	46.85	46.85	0	549	0.00%
2023/03/24	2	42.83	0	0.00	42.60	2	461	0.43%
2023/03/23	0	0.00	3	44.30	43.60	-3	431	-0.69%
2023/03/22	0	0.00	1	41.40	41.40	-1	291	-0.34%
2023/03/21	0	37.75	1	37.55	37.65	-1	235	-0.42%
2023/03/20	0	36.65	1	37.10	37.45	-1	235	-0.42%
2023/03/17	0	36.80	0	0.00	36.25	0	234	0.00%
2023/03/16	1	36.20	0	0.00	35.70	1	232	0.43%
2023/03/14	0	38.00	0	0.00	36.65	0	231	0.00%
2023/03/09	3	38.00	0	0.00	37.95	3	228	1.31%
2023/03/03	0	38.00	0	0.00	37.80	0	213	0.00%
2023/03/02	0	0.00	1	38.00	37.25	-1	209	-0.48%
2023/02/24	1	35.95	0	0.00	35.55	1	191	0.52%
2023/02/08	0	0.00	2	34.50	34.50	-2	159	-1.26%
2023/01/04	1	31.80	0	0.00	31.50	1	164	0.61%
2022/12/28	0	35.00	0	0.00	31.45	0	172	0.00%
2022/12/27	2	32.08	0	0.00	32.00	2	172	1.16%
2022/12/14	0	0.00	1	34.15	34.15	-1	186	-0.54%
2022/11/02	0	0.00	2	32.00	32.40	-2	190	-1.05%
2022/10/26	2	30.40	0	0.00	30.00	2	200	1.00%
2022/10/13	0	0.00	2	30.15	30.00	-2	205	-0.97%
2022/10/12	0	0.00	2	30.95	31.15	-2	205	-0.97%
2022/10/11	0	0.00	2	31.70	30.90	-2	208	-0.96%
2022/10/07	2	33.70	0	0.00	33.70	2	214	0.93%
2022/10/04	0	0.00	1	33.55	33.95	-1	222	-0.45%
2022/10/03	1	32.80	0	0.00	33.10	1	223	0.45%
2022/09/28	1	32.80	0	0.00	32.85	1	244	0.41%
2022/09/23	0	36.95	0	0.00	36.15	0	279	0.00%
2022/08/31	0	0.00	1	40.95	41.25	-1	308	-0.32%
2022/08/22	0	0.00	1	42.85	42.70	-1	317	-0.31%
2022/08/19	1	42.95	2	42.50	43.50	-1	315	-0.32%
2022/08/08	1	41.50	0	0.00	41.25	1	312	0.32%
2022/08/03	0	0.00	1	40.95	41.50	-1	310	-0.32%
2022/08/01	2	41.18	0	0.00	41.75	2	316	0.63%
2022/07/19	0	0.00	1	40.40	40.60	-1	333	-0.30%
2022/07/18	0	0.00	1	40.15	39.80	-1	333	-0.30%
2022/07/15	2	39.20	1	39.45	39.25	1	334	0.30%
2022/07/14	2	37.50	0	0.00	38.80	2	327	0.61%
2022/07/11	1	37.95	0	0.00	38.10	1	352	0.28%
2022/07/01	0	0.00	4	36.00	33.15	-4	330	-1.21%
2022/06/30	4	36.84	0	0.00	36.50	4	327	1.22%
2022/06/29	1	38.30	2	37.90	38.15	-1	333	-0.30%
2022/06/28	1	38.55	0	0.00	38.55	1	353	0.28%
2022/06/22	1	38.15	0	0.00	37.20	1	377	0.27%
2022/06/20	0	0.00	2	39.40	38.35	-2	383	-0.52%
2022/06/17	2	41.40	0	0.00	41.20	2	383	0.52%
2022/06/14	1	42.80	0	0.00	43.45	1	394	0.25%
2022/06/06	0	0.00	5	44.76	44.60	-5	441	-1.13%
2022/06/02	0	0.00	1	44.65	44.70	-1	464	-0.22%
2022/05/31	1	44.25	0	0.00	44.40	1	518	0.19%
2022/05/30	1	43.90	0	0.00	43.75	1	550	0.18%
2022/05/27	4	43.14	0	0.00	42.85	4	567	0.70%
2022/05/13	0	0.00	1	41.50	41.70	-1	871	-0.11%
2022/05/04	0	0.00	1	44.05	43.90	-1	1,785	-0.06%
2022/04/27	1	42.60	3	43.13	43.80	-2	2,074	-0.10%
2022/04/25	1	44.15	0	0.00	43.85	1	2,277	0.04%
2022/04/22	1	46.15	2	45.85	46.20	-1	2,280	-0.04%
2022/04/19	3	46.87	1	46.80	46.90	2	2,297	0.09%
2022/04/18	1	46.20	0	0.00	45.85	1	2,305	0.04%
2022/04/15	1	48.60	1	47.55	47.15	0	2,321	0.00%
2022/04/11	1	51.10	0	0.00	51.10	1	2,371	0.04%
2022/04/06	0	0.00	2	53.60	54.30	-2	2,414	-0.08%
2022/03/31	1	53.70	0	0.00	53.90	1	2,422	0.04%
2022/03/23	2	53.00	0	0.00	53.00	2	2,525	0.08%
2022/03/21	0	53.00	0	0.00	52.60	0	2,535	0.00%
2022/03/17	0	0.00	1	53.40	53.20	-1	2,578	-0.04%
2022/03/15	2	51.55	0	0.00	51.50	2	2,616	0.08%
2022/03/07	0	0.00	2	54.35	52.80	-2	3,406	-0.06%
2022/03/04	2	56.00	0	0.00	55.40	2	3,446	0.06%
2022/03/03	0	0.00	5	57.00	57.10	-5	3,476	-0.14%
2022/03/02	0	0.00	2	55.25	55.10	-2	3,510	-0.06%
2022/02/24	1	53.00	0	0.00	52.60	1	4,031	0.02%
2022/02/23	0	0.00	1	55.70	55.80	-1	4,017	-0.02%
2022/02/22	5	54.92	0	0.00	54.50	5	4,026	0.12%
2022/02/21	1	56.80	0	0.00	56.60	1	3,997	0.03%
2022/02/18	1	57.20	4	57.45	58.00	-3	3,982	-0.08%
2022/02/17	4	59.43	2	58.10	57.90	2	3,961	0.05%
2022/02/16	3	55.47	0	0.00	55.40	3	3,851	0.08%
2022/02/15	0	0.00	1	56.60	55.20	-1	3,873	-0.03%
2022/02/14	1	56.00	0	0.00	55.50	1	3,910	0.03%
2022/02/11	0	0.00	10	59.40	59.00	-10	3,864	-0.26%
2022/02/10	2	60.30	10	60.76	60.30	-8	3,806	-0.21%
2022/02/09	9	60.72	7	59.77	61.20	2	3,670	0.05%
2022/02/08	23	60.58	26	60.78	60.60	-3	3,523	-0.09%
2022/02/07	12	57.99	1.1	55.05	58.60	10.9	3,143	0.35%
2022/01/26	11	53.11	1	52.90	53.30	10	3,006	0.33%
2022/01/25	1	52.70	0	0.00	52.00	1	2,990	0.03%
2022/01/24	1	53.30	3	53.77	53.70	-2	2,971	-0.07%
2022/01/21	5	53.88	3	54.73	52.60	2	2,933	0.07%
2022/01/20	7.1	58.31	8	57.19	57.30	-0.9	2,859	-0.03%
2022/01/19	7	57.35	10	57.06	58.10	-3	2,699	-0.11%
2022/01/18	4	55.50	0	0.00	55.30	4	2,547	0.16%
2022/01/07	4	53.60	1	54.70	53.00	3	2,415	0.12%
2022/01/05	1	54.90	0	0.00	54.80	1	2,383	0.04%
2022/01/04	0	0.00	1	55.00	56.50	-1	2,360	-0.04%
2022/01/03	1	54.50	1	55.50	55.40	0	2,334	0.00%
2021/12/27	0	0.00	1	53.90	53.70	-1	2,275	-0.04%
2021/12/24	4	55.88	3	54.87	54.70	1	2,266	0.04%
2021/12/22	0	0.00	1	53.40	52.60	-1	2,156	-0.05%
2021/12/21	1	52.40	0	0.00	52.40	1	2,151	0.05%
2021/12/14	0	0.00	2	53.85	52.70	-2	2,094	-0.10%
2021/12/13	1	55.60	0	0.00	55.80	1	2,064	0.05%
2021/12/09	1	55.30	1	54.30	54.30	0	2,018	0.00%
2021/12/08	0	0.00	1	55.60	54.90	-1	1,982	-0.05%
2021/12/07	1	54.80	3	56.60	54.00	-2	1,929	-0.10%
2021/12/06	34	60.60	34	58.62	58.20	0	1,817	0.00%
2021/12/03	24	60.15	30	59.73	59.60	-6	1,681	-0.36%
2021/12/02	12	59.45	18	61.96	62.20	-6	1,365	-0.44%
2021/12/01	3	55.23	0	0.00	56.60	3	1,171	0.26%
2021/11/30	3	56.37	3	56.03	55.30	0	1,135	0.00%
2021/11/26	2	57.50	3	55.67	55.00	-1	1,013	-0.10%
2021/11/25	4	57.50	2	57.70	57.60	2	944	0.21%
2021/11/24	23	57.30	23	57.98	57.80	0	841	0.00%
2021/11/23	3	55.23	7	55.30	56.10	-4	527	-0.76%
2021/11/22	0	0.00	1	51.00	51.00	-1	380	-0.26%
2021/11/19	12	45.80	2	46.25	46.40	10	365	2.74%
2021/11/17	1	43.50	1	43.70	43.70	0	339	0.00%
2021/11/16	1	44.00	1	43.95	43.80	0	335	0.00%
2021/11/15	1	44.55	1	44.40	44.60	0	331	0.00%
2021/11/12	3	45.67	1	45.40	45.40	2	324	0.62%
2021/11/11	1	46.60	6	45.42	46.60	-5	285	-1.75%
2021/11/09	0	0.00	1	41.10	41.10	-1	216	-0.46%
2021/10/25	1	39.50	0	0.00	39.65	1	242	0.41%
2021/10/07	0	0.00	1	39.15	39.10	-1	315	-0.32%
2021/10/04	2	38.85	0	0.00	37.00	2	338	0.59%
2021/10/01	1	40.00	0	0.00	39.15	1	354	0.28%
2021/09/27	1	42.30	0	0.00	42.05	1	359	0.28%
2021/09/24	0	0.00	0	41.25	41.50	0	361	0.00%
2021/09/17	0	0.00	1	41.00	41.15	-1	374	-0.27%
2021/09/07	1	41.40	0	0.00	41.40	1	585	0.17%
2021/09/06	1	42.30	0	0.00	42.10	1	585	0.17%
2021/09/03	0	0.00	1	43.65	43.60	-1	586	-0.17%
2021/08/26	1	42.95	0	0.00	43.40	1	605	0.17%
2021/08/18	24	41.60	0	0.00	44.10	24	648	3.70%
2021/08/16	1	43.70	0	0.00	43.70	1	650	0.15%
2021/08/13	1	45.40	0	0.00	45.20	1	652	0.15%
2021/08/11	0	0.00	24	46.08	45.40	-24	659	-3.64%
2021/08/10	6	47.68	0	0.00	47.35	6	672	0.89%
2021/08/04	0	0.00	6	49.86	49.80	-6	735	-0.82%
2021/07/27	0	0.00	3	52.70	52.60	-3	778	-0.39%
2021/07/26	3	54.30	0	0.00	54.20	3	781	0.38%
2021/07/22	0	0.00	1	52.60	52.00	-1	780	-0.13%
2021/07/19	1	53.00	0	0.00	52.90	1	790	0.13%
2021/07/16	1	55.00	1	54.30	54.30	0	811	0.00%
2021/07/14	0	0.00	2	53.10	53.30	-2	804	-0.25%
2021/07/12	2	52.85	1	52.50	52.50	1	813	0.12%
2021/07/08	2	53.45	1	54.40	54.00	1	944	0.11%
2021/07/06	0	0.00	2	51.50	51.50	-2	955	-0.21%
2021/07/05	2	52.10	0	0.00	52.10	2	962	0.21%
2021/07/02	2	51.15	0	0.00	50.80	2	972	0.21%
2021/07/01	3	52.10	0	0.00	51.10	3	981	0.31%
2021/06/29	1	51.80	0	0.00	51.60	1	1,028	0.10%
2021/06/25	1	52.80	0	0.00	52.40	1	1,146	0.09%
2021/06/24	0	0.00	1	53.30	53.00	-1	1,142	-0.09%
2021/06/21	1	56.60	2	55.90	55.00	-1	1,095	-0.09%
2021/06/18	1	53.20	1	52.90	54.70	0	1,008	0.00%
2021/06/16	0	0.00	1	49.70	49.10	-1	965	-0.10%
2021/06/09	1	48.80	0	0.00	48.35	1	1,017	0.10%
2021/06/07	0	0.00	3	48.90	49.00	-3	1,020	-0.29%
2021/06/02	1	51.00	0	0.00	49.60	1	1,026	0.10%
2021/05/28	0	46.75	0	0.00	46.80	0	997	0.00%
2021/05/25	1	46.00	0	0.00	46.60	1	1,003	0.10%
2021/05/13	0	0.00	2	44.25	44.30	-2	996	-0.20%
2021/05/12	2	45.25	0	0.00	45.00	2	979	0.20%
2021/05/11	2	50.05	2	51.50	50.00	0	957	0.00%
2021/05/10	0	0.00	4	55.60	55.40	-4	937	-0.43%
2021/05/03	1	59.30	1	58.50	58.50	0	922	0.00%
2021/04/27	0	0.00	3	61.50	61.50	-3	941	-0.32%
2021/04/22	3	62.67	1	62.10	62.10	2	957	0.21%
2021/04/20	1	65.30	1	65.20	65.10	0	978	0.00%
2021/04/19	1	64.90	0	0.00	65.20	1	1,025	0.10%
2021/04/16	0	0.00	10	65.50	65.40	-10	1,025	-0.98%
2021/04/14	4	65.70	3	66.80	67.50	1	1,027	0.10%
2021/04/13	0	0.00	1	66.00	65.70	-1	949	-0.11%
2021/04/12	1	64.00	0	0.00	63.70	1	958	0.10%
2021/04/09	1	63.90	0	0.00	64.00	1	961	0.10%
2021/04/07	1	63.80	6	63.92	64.50	-5	960	-0.52%
2021/04/06	2	65.00	1	64.80	64.70	1	953	0.10%
2021/04/01	3	66.30	0	0.00	65.60	3	940	0.32%
2021/03/31	3	63.80	1	66.00	66.00	2	907	0.22%
2021/03/23	0	0.00	1	62.00	61.40	-1	811	-0.12%
2021/03/17	1	63.20	0	0.00	63.50	1	827	0.12%
2021/03/16	0	0.00	2	63.00	63.80	-2	823	-0.24%
2021/03/02	1	60.00	0	0.00	58.90	1	1,048	0.10%
2021/02/26	1	60.70	1	61.70	60.30	0	1,078	0.00%
2021/02/23	0	0.00	2	60.20	60.50	-2	1,180	-0.17%
2021/02/18	2	59.10	0	0.00	59.60	2	1,453	0.14%
2021/02/05	0	0.00	50	56.16	56.10	-50	1,521	-3.29%
2021/02/04	1	55.80	20	56.40	56.40	-19	1,734	-1.10%
2021/02/03	0	0.00	10	55.30	55.30	-10	1,749	-0.57%
2021/02/02	1	55.50	0	0.00	55.30	1	1,787	0.06%
2021/01/29	1	57.50	20	56.40	56.40	-19	1,859	-1.02%
2021/01/25	1	59.20	0	0.00	59.20	1	1,924	0.05%
2021/01/21	0	0.00	1	57.90	58.10	-1	1,944	-0.05%
2021/01/20	14	60.84	4	59.80	59.50	10	1,947	0.51%
2021/01/19	10	63.00	0	0.00	62.30	10	1,939	0.52%
2021/01/18	1	62.00	11	62.11	62.80	-10	1,943	-0.51%
2021/01/15	40	64.85	1	65.10	64.50	39	1,937	2.01%
2021/01/14	41	66.26	0	0.00	66.20	41	1,922	2.13%
2021/01/13	0	0.00	1	65.80	65.90	-1	1,888	-0.05%
2021/01/12	0	0.00	2	67.00	65.10	-2	1,871	-0.11%
2021/01/08	1	66.10	21	66.00	65.90	-20	1,830	-1.09%
2021/01/06	2	65.35	0	0.00	64.30	2	1,808	0.11%
2021/01/05	1	65.10	20	65.60	65.60	-19	1,790	-1.06%
2020/12/30	26	63.54	0	0.00	63.30	26	1,771	1.47%
2020/12/29	15	63.90	0	0.00	63.80	15	1,808	0.83%
2020/12/21	1	64.50	0	0.00	64.80	1	1,992	0.05%
2020/12/16	1	65.50	1	66.00	65.40	0	1,990	0.00%
2020/12/15	1	65.10	0	0.00	64.40	1	1,987	0.05%
2020/12/11	1	64.40	0	0.00	64.20	1	1,996	0.05%
2020/12/10	1	65.50	0	0.00	65.70	1	1,999	0.05%
2020/12/09	1	66.40	0	0.00	66.70	1	2,011	0.05%
2020/12/04	0	0.00	1	67.70	66.80	-1	2,002	-0.05%
2020/12/03	4	68.18	2	67.85	67.60	2	2,007	0.10%
2020/12/02	1	67.70	1	68.20	68.10	0	2,007	0.00%
2020/12/01	3	68.10	1	69.70	68.30	2	2,002	0.10%
2020/11/30	2	68.90	32	68.91	69.40	-30	1,983	-1.51%
2020/11/27	1	65.40	41	68.12	68.40	-40	1,910	-2.09%
2020/11/25	11	66.90	3	65.77	65.00	8	1,858	0.43%
2020/11/24	20	67.00	3	66.40	66.40	17	1,834	0.93%
2020/11/23	0	0.00	1	68.00	67.90	-1	1,810	-0.06%
2020/11/20	1	68.50	1	68.50	68.40	0	1,830	0.00%
2020/11/19	1	68.80	1	69.10	69.10	0	1,814	0.00%
2020/11/18	2	68.30	73	68.12	68.50	-71	1,780	-3.99%
2020/11/16	21	64.54	2	64.60	64.90	19	1,688	1.13%
2020/11/13	8	64.53	5	64.50	64.50	3	1,692	0.18%
2020/11/12	119	66.07	18	65.32	65.70	101	1,655	6.10%	大買/鉅額交易
2020/11/11	1	63.00	0	0.00	62.30	1	1,453	0.07%
2020/11/10	3	62.07	0	0.00	62.20	3	1,449	0.21%
2020/11/09	2	61.85	0.5	62.41	61.80	1.6	1,435	0.11%
2020/11/06	0.5	59.60	2	60.10	59.60	-1.6	1,420	-0.11%
2020/11/05	1	58.50	0	0.00	58.10	1	1,415	0.07%
2020/11/03	1	58.40	0	0.00	57.80	1	1,473	0.07%
2020/10/27	0	0.00	2	58.95	59.00	-2	1,544	-0.13%
2020/10/26	2	60.30	1	60.30	60.00	1	1,559	0.06%
2020/10/21	1	61.50	0	0.00	61.90	1	1,665	0.06%
2020/10/20	0	0.00	0	62.10	61.60	0	1,700	0.00%
2020/10/13	0	0.00	3	62.50	62.50	-3	1,895	-0.16%
2020/10/07	4	65.30	0	0.00	64.80	4	2,129	0.19%
2020/10/06	1	65.00	2	65.05	65.40	-1	2,178	-0.05%
2020/10/05	1	63.10	0	0.00	65.70	1	2,251	0.04%
2020/09/30	1	59.80	0	0.00	61.10	1	2,300	0.04%
2020/09/29	1	60.70	6	60.47	60.30	-5	2,440	-0.20%
2020/09/25	0	0.00	1	56.20	56.20	-1	2,815	-0.04%
2020/09/15	2	64.60	0	0.00	64.00	2	3,053	0.07%
2020/09/14	0	0.00	1	65.00	65.00	-1	3,082	-0.03%
2020/09/11	1	64.00	1	62.40	62.40	0	3,089	0.00%
2020/09/09	1	63.90	0	0.00	64.00	1	3,139	0.03%
2020/09/08	1	62.90	2	63.60	63.00	-1	3,159	-0.03%
2020/09/07	3	65.27	1	65.50	63.80	2	3,194	0.06%
2020/09/04	5	66.00	0	0.00	66.10	5	3,218	0.16%
2020/09/03	1	68.90	1	67.70	67.20	0	3,237	0.00%
2020/09/02	2	67.30	1	67.00	67.40	1	3,253	0.03%
2020/09/01	0	0.00	2	66.90	66.90	-2	3,325	-0.06%
2020/08/31	0	66.80	0	0.00	66.80	0	3,403	0.00%
2020/08/27	2	67.80	2	67.35	67.20	0	3,487	0.00%
2020/08/26	1	69.30	2	68.70	69.00	-1	3,658	-0.03%
2020/08/25	0	0.00	7	67.26	66.80	-7	3,637	-0.19%
2020/08/24	0	0.00	1	67.60	67.20	-1	3,693	-0.03%
2020/08/21	3	66.07	2	66.85	67.30	1	3,710	0.03%
2020/08/20	6	68.35	17	67.09	65.40	-11	3,746	-0.29%
2020/08/19	4	73.75	3	74.30	72.60	1	3,790	0.03%
2020/08/14	1	76.00	0	0.00	76.10	1	3,873	0.03%
2020/08/13	4	75.55	3	75.07	75.10	1	3,893	0.03%
2020/08/11	5	77.18	0	0.00	76.00	5	3,950	0.13%
2020/08/07	1	80.20	0	0.00	79.50	1	4,125	0.02%
2020/08/06	0	0.00	1	77.40	77.40	-1	4,122	-0.02%
2020/08/05	4	78.75	0	0.00	78.60	4	4,167	0.10%
2020/08/03	5	78.00	1.2	79.08	78.40	3.8	4,296	0.09%
2020/07/29	1	78.00	0	0.00	78.90	1	4,670	0.02%
2020/07/28	0	0.00	5	79.90	77.00	-5	4,731	-0.11%
2020/07/27	4	81.08	1	80.80	80.10	3	4,772	0.06%
2020/07/24	0	0.00	1	82.00	82.00	-1	4,999	-0.02%
2020/07/23	1	84.70	4	85.60	83.80	-3	5,474	-0.05%
2020/07/22	1	85.00	0	0.00	85.10	1	5,504	0.02%
2020/07/21	6	83.78	0	0.00	84.70	6	5,508	0.11%
2020/07/20	2	83.60	4	82.60	82.40	-2	5,548	-0.04%
2020/07/17	5	86.00	2	84.80	84.40	3	5,552	0.05%
2020/07/16	1	87.10	8	87.43	87.00	-7	5,584	-0.13%
2020/07/15	1	89.00	3	89.23	87.40	-2	5,595	-0.04%
2020/07/14	9	87.40	1	87.00	87.50	8	5,562	0.14%
2020/07/13	3	87.03	0	0.00	86.50	3	5,645	0.05%
2020/07/10	0	0.00	1	86.50	86.50	-1	5,669	-0.02%
2020/07/09	1	92.80	1	92.20	90.20	0	5,663	0.00%
2020/07/08	6	91.38	3	91.53	91.70	3	5,700	0.05%
2020/07/07	4	92.98	8	92.71	92.20	-4	5,743	-0.07%
2020/07/06	3	89.34	1	90.30	90.50	2	5,507	0.04%
2020/07/03	3	88.70	1	88.40	88.10	2	5,512	0.04%
2020/07/02	0	0.00	1	89.70	89.40	-1	5,676	-0.02%
2020/07/01	0	0.00	1	90.50	90.10	-1	5,836	-0.02%
2020/06/30	0	0.00	5	90.64	90.60	-5	5,904	-0.08%
2020/06/29	3	89.57	7	89.80	89.70	-4	5,942	-0.07%
2020/06/22	8	89.11	1	90.00	88.30	7	6,213	0.11%
2020/06/19	2	88.85	1	89.00	89.00	1	6,400	0.02%
2020/06/18	5	88.60	1	89.00	88.60	4	6,555	0.06%
2020/06/15	0	0.00	2	89.00	87.60	-2	7,043	-0.03%
2020/06/12	2	87.80	0	0.00	88.00	2	7,310	0.03%
2020/06/10	0	0.00	5	91.18	91.10	-5	7,712	-0.06%
2020/06/09	0	0.00	1	92.00	91.20	-1	7,911	-0.01%
2020/06/08	2	93.60	3	92.97	92.60	-1	8,061	-0.01%
2020/06/05	5	94.20	5	94.30	94.60	0	8,267	0.00%
2020/06/04	0	0.00	1	93.80	93.50	-1	8,463	-0.01%
2020/06/03	2	92.65	3	93.10	93.20	-1	8,549	-0.01%
2020/06/02	7	94.44	5	92.12	91.90	2	8,694	0.02%
2020/06/01	0	90.20	0	0.00	90.40	0	8,949	0.00%
2020/05/29	2	90.55	21	89.48	89.00	-19	9,020	-0.21%
2020/05/28	0	0.00	2	90.60	89.80	-2	9,091	-0.02%
2020/05/27	0	0.00	1	93.00	90.90	-1	9,238	-0.01%
2020/05/26	5	93.26	1	93.20	92.70	4	9,535	0.04%
2020/05/25	2	89.80	1	89.10	89.80	1	9,889	0.01%
2020/05/22	23	92.64	3	92.63	90.80	20	10,018	0.20%
2020/05/21	1	91.60	0	0.00	92.00	1	9,998	0.01%
2020/05/15	4	90.90	1	91.20	90.30	3	9,945	0.03%
2020/05/14	5	95.38	3	94.20	92.60	2	9,870	0.02%
2020/05/12	1	95.00	1	93.80	93.90	0	9,963	0.00%
2020/05/11	4	96.58	2	95.05	95.30	2	9,941	0.02%
2020/05/08	3	95.83	6	96.00	94.60	-3	9,931	-0.03%
2020/05/07	5	97.86	0	0.00	96.90	5	9,868	0.05%
2020/05/06	1	97.42	2	98.50	98.20	-1	9,762	-0.01%
2020/05/05	1	102.00	10	100.60	98.50	-9	9,741	-0.09%
2020/05/04	1	97.90	0	0.00	98.00	1	9,542	0.01%
2020/04/30	2	97.65	5	97.44	96.70	-3	9,499	-0.03%
2020/04/29	13	100.11	11	98.46	97.00	2	9,497	0.02%
2020/04/28	8	96.98	12	99.15	99.20	-4	9,332	-0.04%
2020/04/27	1	91.20	3	90.83	90.90	-2	8,871	-0.02%
2020/04/24	3	89.80	0	0.00	90.00	3	8,832	0.03%
2020/04/23	0	0.00	3	90.07	90.00	-3	8,807	-0.03%
2020/04/22	0	0.00	1	87.20	88.00	-1	8,741	-0.01%
2020/04/21	9	88.37	5	88.70	87.90	4	8,709	0.05%
2020/04/17	6	90.28	1	89.70	88.10	5	8,629	0.06%
2020/04/16	17	92.12	6	91.53	90.80	11	8,588	0.13%
2020/04/15	1	90.50	3	91.40	91.10	-2	8,512	-0.02%
2020/04/14	2	90.20	5	90.00	91.30	-3	8,509	-0.04%
2020/04/13	2	92.05	10	91.07	90.10	-8	8,521	-0.09%
2020/04/10	16	91.31	49	90.31	90.60	-33	8,423	-0.39%
2020/04/09	37	87.99	0	0.00	87.50	37	8,305	0.45%
2020/04/08	23	89.87	20	90.55	90.60	3	8,261	0.04%
2020/04/07	31	91.23	39	91.12	90.10	-8	8,198	-0.10%
2020/04/06	5	89.50	12	90.13	91.80	-7	8,011	-0.09%
2020/04/01	9	88.01	6	87.52	87.60	3	7,877	0.04%
2020/03/31	1	87.40	1	89.10	86.70	0	7,985	0.00%
2020/03/30	2	88.15	2	87.30	87.10	0	7,973	0.00%
2020/03/27	1	86.70	1	88.40	84.70	0	8,009	0.00%
2020/03/26	6	86.72	6	86.53	88.00	0	8,005	0.00%
2020/03/25	10	86.83	9	87.67	84.00	1	7,898	0.01%
2020/03/24	7	84.57	10	84.62	84.90	-3	7,733	-0.04%
2020/03/23	10	79.68	12	76.58	80.00	-2	7,629	-0.03%
2020/03/20	9	75.61	9	75.41	77.00	0	7,849	0.00%
2020/03/19	21	75.64	10	73.42	70.00	11	8,024	0.14%
2020/03/18	25	79.22	10	79.10	77.70	15	7,779	0.19%
2020/03/17	10	77.81	41	79.16	79.80	-31	7,527	-0.41%
2020/03/16	13	84.08	13	86.08	77.00	0	7,345	0.00%
2020/03/13	5	83.48	4	82.18	85.00	1	7,123	0.01%
2020/03/12	3	84.47	2	87.55	84.30	1	6,970	0.01%
2020/03/11	21	92.30	9	88.63	88.80	12	6,873	0.17%
2020/03/10	30	88.18	36	87.26	91.00	-6	6,670	-0.09%
2020/03/09	23	86.25	14	86.66	84.10	9	6,453	0.14%
2020/03/06	6	90.28	6	89.15	89.90	0	6,382	0.00%
2020/03/05	4	88.35	18	88.88	89.20	-14	6,342	-0.22%
2020/03/04	6	82.48	11	83.14	83.60	-5	6,476	-0.08%
2020/03/03	12	83.30	12	84.61	82.50	0	6,458	0.00%
2020/03/02	14	82.24	3	82.97	82.10	11	6,374	0.17%
2020/02/27	19	85.40	6	84.25	79.70	13	6,266	0.21%
2020/02/26	22	85.49	48	85.27	86.90	-26	6,006	-0.43%
2020/02/25	37	77.93	64	76.67	79.00	-27	5,555	-0.49%
2020/02/24	3	74.90	3	72.90	74.90	0	5,443	0.00%
2020/02/21	16	75.13	3	75.20	74.00	13	5,577	0.23%
2020/02/20	0	0.00	1	75.30	75.20	-1	5,588	-0.02%
2020/02/19	5	74.98	3	75.10	74.90	2	5,672	0.04%
2020/02/18	5	77.00	5	76.30	75.10	0	5,734	0.00%
2020/02/17	28	76.70	5	76.68	76.40	23	5,816	0.40%
2020/02/14	30	77.68	9	77.58	77.70	21	5,862	0.36%
2020/02/13	12	79.23	25	79.70	77.10	-13	5,845	-0.22%
2020/02/12	8	76.10	2	76.20	75.60	6	5,704	0.11%
2020/02/11	20	75.80	5	76.40	75.60	15	5,831	0.26%
2020/02/10	2	74.50	2	75.10	74.80	0	5,900	0.00%
2020/02/06	6	77.35	10	75.62	77.20	-4	6,246	-0.06%
2020/02/04	4	73.58	8	73.86	73.60	-4	6,302	-0.06%
2020/02/03	8	69.96	6	72.32	71.70	2	6,414	0.03%
2020/01/31	10	75.83	15	75.69	76.80	-5	6,410	-0.08%
2020/01/30	3	80.10	2	81.90	80.10	1	6,575	0.02%
2020/01/20	2	89.00	0	0.00	89.00	2	6,625	0.03%
2020/01/17	0	0.00	2	89.65	89.50	-2	6,804	-0.03%
2020/01/15	0	0.00	1	90.80	89.80	-1	7,155	-0.01%
2020/01/14	2	90.85	1	90.80	91.10	1	7,415	0.01%
2020/01/13	2	89.40	4	89.93	90.50	-2	7,440	-0.03%
2020/01/10	11	87.95	2	87.85	88.00	9	7,504	0.12%
2020/01/09	0	0.00	3	90.20	90.00	-3	7,496	-0.04%
2020/01/08	0	0.00	2	89.90	89.90	-2	7,601	-0.03%
2020/01/07	1	94.20	0	0.00	91.90	1	7,621	0.01%
2020/01/06	2	91.85	7	92.96	91.60	-5	7,678	-0.07%
2020/01/03	3	94.60	2	94.25	94.20	1	7,785	0.01%
2020/01/02	13	95.93	6	96.05	96.00	7	7,952	0.09%
2019/12/31	2	94.60	0	0.00	94.70	2	8,302	0.02%
2019/12/30	6	95.07	2	94.45	94.50	4	8,535	0.05%
2019/12/27	8	95.30	8	95.96	95.00	0	8,834	0.00%
2019/12/26	13	97.38	7	96.44	96.00	6	8,889	0.07%
2019/12/25	9	97.66	8	97.00	97.00	1	8,756	0.01%
2019/12/24	13	96.55	19	96.63	97.60	-6	8,898	-0.07%
2019/12/23	5	96.20	7	95.53	95.00	-2	8,878	-0.02%
2019/12/20	5	95.80	6	95.55	95.50	-1	8,867	-0.01%
2019/12/19	6	95.25	9	94.84	95.50	-3	8,965	-0.03%
2019/12/18	11	94.82	6	96.00	94.10	5	9,095	0.05%
2019/12/17	13	97.87	16	96.61	95.60	-3	9,503	-0.03%
2019/12/16	16	95.13	21	95.03	95.40	-5	9,286	-0.05%
2019/12/13	6	90.93	6	90.88	90.70	0	9,183	0.00%
2019/12/12	8	91.56	7	91.77	91.40	1	9,402	0.01%
2019/12/11	2	91.95	1	91.20	91.50	1	9,484	0.01%
2019/12/10	1	94.00	0	0.00	92.70	1	9,607	0.01%
2019/12/09	0	0.00	1	94.70	93.80	-1	9,898	-0.01%
2019/12/06	6	93.85	7	93.31	93.10	-1	9,987	-0.01%
2019/12/05	11	92.94	0	0.00	93.20	11	10,004	0.11%
2019/12/04	1	91.40	0	0.00	91.10	1	10,187	0.01%
2019/12/03	6	91.07	5	90.90	90.80	1	10,373	0.01%
2019/12/02	16	92.65	14	92.44	92.00	2	10,553	0.02%
2019/11/29	30	95.54	17.1	96.94	93.00	12.9	10,837	0.12%
2019/11/28	11	92.01	13	92.38	93.00	-2	10,567	-0.02%
2019/11/27	2	91.80	6	91.87	91.80	-4	10,976	-0.04%
2019/11/26	2	91.40	3	91.70	91.00	-1	11,262	-0.01%
2019/11/25	10	90.92	15	91.43	90.20	-5	11,385	-0.04%
2019/11/22	8	88.13	5	88.74	88.00	3	11,524	0.03%
2019/11/21	2	86.00	10	88.41	88.90	-8	11,884	-0.07%
2019/11/20	12	87.18	10	87.88	87.80	2	12,429	0.02%
2019/11/19	2	90.90	3	90.30	89.90	-1	12,550	-0.01%
2019/11/18	7	89.41	6	89.95	90.90	1	12,826	0.01%
2019/11/15	10.2	90.80	12	91.49	90.20	-1.8	13,084	-0.01%
2019/11/14	2	91.60	2	91.55	91.40	0	13,242	0.00%
2019/11/13	3	94.57	2	94.10	94.70	1	13,400	0.01%
2019/11/12	1	93.80	2	92.80	93.80	-1	13,731	-0.01%
2019/11/11	5	92.98	8	93.10	92.00	-3	14,183	-0.02%
2019/11/08	8	93.95	10	94.72	94.30	-2	14,793	-0.01%
2019/11/07	6	92.85	29	94.84	92.90	-23	15,392	-0.15%
2019/11/06	26	97.19	7	96.47	95.50	19	15,765	0.12%
2019/11/05	6	95.38	9	94.13	96.00	-3	15,825	-0.02%
2019/11/04	1	92.50	1	93.50	92.80	0	15,816	0.00%
2019/11/01	7	91.43	6	91.73	92.20	1	15,865	0.01%
2019/10/31	2	91.00	3	90.87	90.60	-1	15,969	-0.01%
2019/10/30	4	92.95	1	93.30	92.80	3	16,076	0.02%
2019/10/29	10	94.22	6	93.48	92.80	4	16,206	0.02%
2019/10/28	1	97.80	4	98.18	97.80	-3	16,139	-0.02%
2019/10/25	28	98.46	36	98.71	97.80	-8	16,135	-0.05%
2019/10/24	26	98.18	53	98.03	98.00	-27	16,112	-0.17%
2019/10/23	55	98.62	11	97.60	97.60	44	16,129	0.27%
2019/10/22	13	99.53	17	98.54	100.50	-4	16,011	-0.02%
2019/10/21	0	0.00	3	96.40	95.80	-3	16,012	-0.02%
2019/10/18	6	96.50	33	96.96	97.00	-27	16,083	-0.17%
2019/10/17	12	95.21	92	95.36	95.90	-80	16,075	-0.50%
2019/10/16	42	94.39	33	96.74	93.60	9	16,133	0.06%
2019/10/15	29	95.90	9	96.49	95.60	20	16,127	0.12%
2019/10/14	86	97.87	5	98.68	96.90	81	16,236	0.50%
2019/10/09	6	98.23	4	97.33	97.30	2	16,162	0.01%
2019/10/08	10	98.66	2.2	98.43	97.50	7.8	16,156	0.05%
2019/10/07	9	98.13	61	100.17	99.80	-52	16,067	-0.32%
2019/10/04	10	97.16	7	96.31	95.10	3	15,759	0.02%
2019/10/03	18	95.20	14	95.78	96.50	4	15,622	0.03%
2019/10/02	6	91.88	60	92.13	92.30	-54	15,378	-0.35%
2019/10/01	0	0.00	4	90.05	91.50	-4	15,417	-0.03%
2019/09/27	88	88.73	91	90.73	89.70	-3	15,448	-0.02%
2019/09/26	9	92.62	9	91.20	91.00	0	15,364	0.00%
2019/09/25	2	91.45	2	91.25	91.20	0	15,396	0.00%
2019/09/24	4	93.60	6	94.30	92.20	-2	15,598	-0.01%
2019/09/23	108	94.77	7	94.34	94.20	101	15,578	0.65%	大買/鉅額交易
2019/09/20	17	94.56	20	94.79	96.30	-3	15,538	-0.02%
2019/09/19	13	89.50	9	89.19	89.00	4	15,258	0.03%
2019/09/18	14	88.26	32	87.87	89.20	-18	15,388	-0.12%
2019/09/17	18	87.45	16	88.63	86.60	2	15,311	0.01%
2019/09/16	6	90.80	7	91.17	90.40	-1	15,312	-0.01%
2019/09/12	2	91.25	13	90.84	91.00	-11	15,693	-0.07%
2019/09/11	14	89.31	17	88.95	91.30	-3	15,835	-0.02%
2019/09/10	3	91.53	2	91.35	88.60	1	15,670	0.01%
2019/09/09	32	91.78	35	91.20	91.10	-3	15,735	-0.02%
2019/09/06	54	93.25	51	93.71	91.00	3	15,763	0.02%
2019/09/05	67	91.18	62	91.91	93.30	5	15,706	0.03%
2019/09/04	41	89.31	39	90.66	90.40	2	15,718	0.01%
2019/09/03	264	93.55	275	88.75	89.70	-11	15,971	-0.07%	大買/大賣/
2019/09/02	13	92.51	15	92.98	94.10	-2	15,784	-0.01%
2019/08/30	30.2	100.39	23	99.75	94.10	7.2	15,603	0.05%
2019/08/29	14	101.64	18	103.03	104.50	-4	15,310	-0.03%
2019/08/28	9	99.28	6	98.95	99.50	3	15,040	0.02%
2019/08/27	53	99.38	58	100.11	98.70	-5	14,919	-0.03%
2019/08/26	8	99.21	4	99.80	96.50	4	14,827	0.03%
2019/08/23	44	101.83	30	101.28	102.50	14	14,486	0.10%
2019/08/22	11	92.51	18	93.74	95.00	-7	13,937	-0.05%
2019/08/21	24	85.18	47	83.21	86.40	-23	13,830	-0.17%
2019/08/20	35	85.96	29	84.92	83.60	6	13,650	0.04%
2019/08/19	14	83.73	12	83.93	84.00	2	13,465	0.01%
2019/08/16	11	83.07	33.1	82.98	84.00	-22.1	13,304	-0.17%
2019/08/15	27	82.27	21	82.87	82.60	6	13,138	0.05%
2019/08/14	23	81.11	20.1	82.09	83.00	2.9	12,923	0.02%
2019/08/13	66	75.55	28	76.78	78.80	38	12,624	0.30%
2019/08/12	30	71.77	36.2	72.01	73.10	-6.2	12,124	-0.05%
2019/08/08	20	67.42	26	68.80	69.30	-6	11,526	-0.05%
2019/08/07	4	63.30	10	63.25	63.00	-6	11,283	-0.05%
2019/08/06	4	58.00	3	59.17	62.00	1	11,240	0.01%
2019/08/05	8	60.26	6	60.15	59.50	2	11,145	0.02%
2019/08/02	15	62.04	10	61.41	60.90	5	11,223	0.04%
2019/08/01	4	63.80	12	64.22	63.90	-8	11,152	-0.07%
2019/07/31	9	61.38	24	61.31	62.90	-15	11,202	-0.13%
2019/07/30	10	59.79	8	61.16	58.80	2	11,277	0.02%
2019/07/29	0	0.00	3	63.30	62.90	-3	11,281	-0.03%
2019/07/26	23	63.60	19	63.38	62.80	4	11,471	0.03%
2019/07/25	5	63.10	7	62.69	62.80	-2	11,385	-0.02%
2019/07/24	15	62.15	13	62.20	62.60	2	11,330	0.02%
2019/07/23	16	61.66	16	62.13	61.10	0	11,231	0.00%
2019/07/22	7	58.83	10	58.99	59.50	-3	10,977	-0.03%
2019/07/19	7	57.69	5	57.36	57.60	2	10,913	0.02%
2019/07/18	14	57.39	8	58.11	57.30	6	10,868	0.06%
2019/07/17	8	59.93	12	59.43	59.10	-4	10,796	-0.04%
2019/07/16	15	62.45	5	63.20	61.50	10	10,708	0.09%
2019/07/15	24	63.35	25	63.50	64.00	-1	10,593	-0.01%
2019/07/12	4	63.65	2	62.50	63.00	2	10,628	0.02%
2019/07/11	9	61.93	10	62.72	62.90	-1	10,841	-0.01%
2019/07/10	7	61.41	8	61.20	61.50	-1	11,154	-0.01%
2019/07/09	8	60.74	6	60.57	59.80	2	11,151	0.02%
2019/07/08	7	62.00	6	61.72	62.00	1	11,535	0.01%
2019/07/05	20	63.72	21	62.82	62.50	-1	11,722	-0.01%
2019/07/04	6	61.67	4	61.78	61.30	2	11,745	0.02%
2019/07/03	7	64.03	5	64.22	63.20	2	11,991	0.02%
2019/07/02	9	65.84	3	65.53	64.80	6	12,050	0.05%
2019/07/01	19	64.89	24	65.33	64.80	-5	12,119	-0.04%
2019/06/28	10	62.04	19	62.16	61.80	-9	12,219	-0.07%
2019/06/27	24	62.39	21	62.16	62.00	3	12,399	0.02%
2019/06/26	11	61.05	12	61.42	62.70	-1	12,304	-0.01%
2019/06/25	25	62.32	22	62.00	61.20	3	12,128	0.02%
2019/06/24	13	60.35	11	60.73	61.10	2	11,920	0.02%
2019/06/21	16	62.35	18	62.53	61.10	-2	11,847	-0.02%
2019/06/20	27	61.54	26	62.42	63.40	1	11,615	0.01%
2019/06/19	13	59.24	10	59.13	58.50	3	11,369	0.03%
2019/06/18	10	58.49	9	58.70	56.70	1	11,234	0.01%
2019/06/17	9	59.58	11	59.35	60.10	-2	11,231	-0.02%
2019/06/14	4	57.65	7	58.54	58.70	-3	11,073	-0.03%
2019/06/13	16	58.45	10	58.32	58.00	6	10,957	0.05%
2019/06/12	8.4	58.82	14	57.70	59.00	-5.6	10,794	-0.05%
2019/06/11	28	57.15	35	57.17	57.50	-7	10,554	-0.07%
2019/06/10	16	53.70	19	53.61	54.80	-3	10,059	-0.03%
2019/06/06	16	49.29	13	48.17	49.90	3	9,846	0.03%
2019/06/05	5	48.64	11	48.83	48.15	-6	9,730	-0.06%
2019/06/04	13	47.60	9	47.48	46.80	4	9,586	0.04%
2019/06/03	9	47.42	12	47.03	46.90	-3	9,617	-0.03%
2019/05/31	19	47.78	7	47.81	48.70	12	9,743	0.12%
2019/05/30	0	0.00	1	47.20	47.20	-1	9,599	-0.01%
2019/05/29	0	0.00	4	46.44	46.30	-4	9,596	-0.04%
2019/05/28	8	46.25	1	46.40	47.50	7	9,627	0.07%
2019/05/27	0	0.00	3	49.87	46.75	-3	9,734	-0.03%
2019/05/24	12	49.02	6	48.88	48.90	6	9,861	0.06%
2019/05/22	1	51.00	6	50.37	49.35	-5	9,720	-0.05%
2019/05/21	3	49.77	5	50.25	50.70	-2	9,634	-0.02%
2019/05/20	16	49.85	4	48.76	47.90	12	9,479	0.13%
2019/05/17	1	50.50	0	0.00	50.50	1	9,331	0.01%
2019/05/16	5	56.72	6	56.48	54.50	-1	9,202	-0.01%
2019/05/15	6	56.52	3	56.10	57.50	3	9,122	0.03%
2019/05/14	9	51.91	20	52.28	55.50	-11	8,926	-0.12%
2019/05/13	1	53.90	4	53.13	52.10	-3	8,773	-0.03%
2019/05/10	4	52.95	7	52.37	54.00	-3	8,788	-0.03%
2019/05/09	6	55.83	1	54.80	54.30	5	8,664	0.06%
2019/05/08	25	55.86	11	56.63	57.50	14	8,634	0.16%
2019/05/07	3	58.47	31	56.07	55.00	-28	8,405	-0.33%
2019/05/06	12	60.31	10	61.50	58.60	2	8,198	0.02%
2019/05/03	15	63.06	9	62.33	62.50	6	8,044	0.07%
2019/05/02	2	63.70	6	64.75	63.60	-4	7,822	-0.05%
2019/04/30	3	60.67	0	0.00	62.00	3	7,819	0.04%
2019/04/25	1	63.00	0	0.00	60.00	1	7,981	0.01%
2019/04/24	3	60.43	253	60.06	61.00	-250	8,074	-3.10%	大賣/鉅額交易
2019/04/23	252	59.09	0	0.00	58.50	252	8,183	3.08%	大買/鉅額交易
2019/04/22	2	60.30	0	0.00	60.80	2	8,490	0.02%
2019/04/19	4	62.33	9	62.20	60.70	-5	8,704	-0.06%
2019/04/18	0	0.00	2	63.90	63.80	-2	9,006	-0.02%
2019/04/17	18	62.54	12	63.88	66.90	6	9,317	0.06%
2019/04/16	6	61.00	7	61.80	62.00	-1	9,335	-0.01%
2019/04/15	9	56.33	21	57.05	58.60	-12	8,995	-0.13%
2019/04/12	10	50.97	27	52.90	53.30	-17	8,983	-0.19%
2019/04/11	18	49.98	3	49.93	49.40	15	8,634	0.17%
2019/04/10	2	48.70	2	48.43	48.35	0	8,412	0.00%
2019/04/09	6	48.90	13	48.67	49.60	-7	8,328	-0.08%
2019/04/08	5	46.55	4	46.30	48.15	1	8,086	0.01%
2019/04/03	13	43.42	3	43.50	43.80	10	8,052	0.12%
2019/04/02	8	42.02	39	43.49	43.55	-31	8,075	-0.38%
2019/04/01	3	38.43	113	38.54	39.70	-110	8,016	-1.37%	大賣/鉅額交易
2019/03/29	1	36.75	0	0.00	36.10	1	7,944	0.01%
2019/03/28	2	36.83	1	37.40	36.30	1	8,027	0.01%
2019/03/27	10	36.45	15	36.54	37.05	-5	8,119	-0.06%
2019/03/26	1	36.00	3	36.07	36.20	-2	8,275	-0.02%
2019/03/25	3	35.37	2	35.38	35.30	1	8,446	0.01%
2019/03/22	109	38.14	8	37.96	36.55	101	8,669	1.16%	大買/鉅額交易
2019/03/21	5	36.36	7	36.74	36.95	-2	8,582	-0.02%
2019/03/20	4	35.83	20	35.99	35.55	-16	8,619	-0.19%
2019/03/19	2	34.80	1	34.50	34.30	1	8,513	0.01%
2019/03/18	1	34.05	0	0.00	34.20	1	8,445	0.01%
2019/03/15	2	34.35	6	34.23	33.80	-4	8,432	-0.05%
2019/03/14	1	33.40	0	0.00	33.45	1	8,413	0.01%
2019/03/13	1	33.65	1	34.30	33.65	0	8,426	0.00%
2019/03/12	7	33.96	4	34.15	33.80	3	8,435	0.04%
2019/03/11	1	34.05	12	34.20	34.10	-11	8,427	-0.13%
2019/03/08	5	33.52	4	33.63	33.95	1	8,430	0.01%
2019/03/07	4	34.01	1	35.35	33.40	3	8,379	0.04%
2019/03/06	10	35.58	6	35.83	35.00	4	8,268	0.05%
2019/03/05	22	35.20	1	35.15	34.90	21	8,060	0.26%
2019/03/04	3	34.80	0	0.00	35.00	3	8,032	0.04%
2019/02/27	1	35.50	0	0.00	35.50	1	7,976	0.01%
2019/02/26	44	37.53	4	36.90	36.00	40	7,885	0.51%
2019/02/25	5	36.01	13	36.13	37.50	-8	7,609	-0.11%
2019/02/22	12	34.47	3	34.23	34.10	9	7,341	0.12%
2019/02/21	11	34.44	1	34.35	34.15	10	7,289	0.14%
2019/02/20	1	33.55	1	33.85	33.70	0	7,201	0.00%
2019/02/19	2	33.88	1	34.40	33.70	1	7,169	0.01%
2019/02/18	7	33.24	12	33.83	34.20	-5	7,134	-0.07%
2019/02/15	3	33.82	4	33.83	33.15	-1	7,080	-0.01%
2019/02/14	6	34.18	4	34.48	33.80	2	7,026	0.03%
2019/02/13	6	33.94	0	0.00	33.60	6	6,930	0.09%
2019/02/12	18	34.95	6	35.23	34.80	12	6,873	0.17%
2019/02/11	22	35.11	9	34.62	35.10	13	6,773	0.19%
2019/01/30	6	33.38	4	33.36	33.30	2	6,671	0.03%
2019/01/29	8	33.28	6	33.29	32.70	2	6,605	0.03%
2019/01/28	5	35.47	6	35.47	34.80	-1	6,478	-0.02%
2019/01/25	5	35.50	3	35.60	35.20	2	6,386	0.03%
2019/01/24	2	34.60	2	34.83	34.80	0	6,306	0.00%
2019/01/23	2	34.65	0	0.00	35.00	2	6,257	0.03%
2019/01/22	5	35.56	3	35.07	34.70	2	6,203	0.03%
2019/01/21	2	35.23	1	34.80	35.30	1	6,119	0.02%
2019/01/18	19	37.27	17	36.62	36.20	2	6,020	0.03%
2019/01/16	4	37.54	6	37.45	37.25	-2	5,795	-0.03%
2019/01/15	1	38.05	1	36.85	38.35	0	5,643	0.00%
2019/01/14	8	37.26	7	37.39	37.15	1	5,462	0.02%
2019/01/11	5	36.00	7	35.97	36.10	-2	5,073	-0.04%
2019/01/10	3	35.20	8	35.52	35.85	-5	4,792	-0.10%
2019/01/09	8	35.32	6	35.73	34.90	2	4,390	0.05%
2019/01/08	4	32.60	8	33.97	34.95	-4	3,940	-0.10%
2019/01/07	4	31.31	4	31.26	31.80	0	3,550	0.00%
2019/01/04	1	28.20	4	28.90	29.50	-3	3,422	-0.09%
2019/01/03	5	31.39	3	30.37	30.10	2	3,335	0.06%
2018/12/28	3	31.60	3	31.38	31.40	0	3,122	0.00%
2018/12/27	2	32.15	4	31.61	32.00	-2	3,038	-0.07%
2018/12/26	1	32.60	2	32.10	31.20	-1	2,925	-0.03%
2018/12/25	18	33.91	35	33.81	32.10	-17	2,824	-0.60%
2018/12/24	33	34.92	38	34.56	35.25	-5	2,592	-0.19%
2018/12/22	7	32.70	7	32.86	33.40	0	2,312	0.00%
2018/12/21	31	30.39	1	31.50	31.85	30	2,188	1.37%
2018/12/20	6	31.08	8	29.76	29.85	-2	2,085	-0.10%
2018/12/19	6	31.60	7	31.76	31.85	-1	1,952	-0.05%
2018/12/18	43	30.85	40	30.90	31.05	3	1,724	0.17%
2018/12/17	4	30.83	5	29.81	29.80	-1	1,532	-0.07%
2018/12/14	6	29.23	1	29.80	29.95	5	1,329	0.38%
2018/12/13	4	28.25	10	28.48	28.90	-6	1,149	-0.52%
2018/12/12	0	0.00	4	24.83	26.30	-4	938	-0.43%
2018/12/07	4	24.34	0	0.00	23.95	4	862	0.46%
2018/12/06	3	23.67	3	24.08	24.35	0	837	0.00%
2018/12/05	2	23.10	6	23.79	24.20	-4	809	-0.49%
2018/12/04	5	23.53	1	23.85	23.10	4	799	0.50%
2018/10/12	2	20.68	2	20.95	20.80	0	710	0.00%
2018/10/05	20	23.27	20	22.37	22.00	0	665	0.00%
2018/10/04	14	23.71	14	23.20	23.20	0	647	0.00%
2018/10/03	10	24.78	15	24.37	24.15	-5	632	-0.79%
2018/10/02	11	23.83	0	0.00	24.70	11	588	1.87%
2018/10/01	0	0.00	10	24.75	24.35	-10	572	-1.75%
2018/09/28	2	23.70	7	23.81	24.35	-5	511	-0.98%
2018/09/26	15	21.08	0	0.00	20.65	15	355	4.22%
2018/09/20	7	21.26	7	22.05	22.05	0	292	0.00%
2018/08/28	5	19.75	5	19.55	19.55	0	185	0.00%
2018/02/27	0	0.00	1	25.00	25.00	-1	219	-0.46%
2018/02/08	1	26.20	0	0.00	26.25	1	251	0.40%