泰碩 (3338)-凱基-城中券商分點個股進出

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
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－凱基-城中券商分點個股進出

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

凱基-城中券商分點個股進出
凱基-城中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	11	73.01	130	72.10	72.10	-119	4,991	-2.38%	大賣/鉅額交易
2024/05/02	1	75.20	43	73.51	73.50	-42	4,925	-0.85%
2024/04/30	4	74.23	4	74.45	74.10	0	4,853	0.00%
2024/04/29	172	74.59	6	73.42	73.80	166	4,780	3.47%	大買/鉅額交易
2024/04/26	4	70.45	3	74.00	70.50	1	4,646	0.02%
2024/04/25	14	74.34	3	73.80	72.60	11	4,455	0.25%
2024/04/24	3	71.17	2	71.90	73.30	1	4,192	0.02%
2024/04/22	1	64.80	1	68.30	64.80	0	4,080	0.00%
2024/04/18	1	70.20	0	69.50	70.10	1	4,021	0.02%
2024/04/17	0	69.00	0	0.00	69.20	0	3,961	0.00%
2024/04/12	4	69.10	2	69.20	68.80	2	3,905	0.05%
2024/04/10	0	0.00	3	69.70	68.90	-3	4,013	-0.07%
2024/04/09	4	70.13	5	69.44	70.50	-1	4,009	-0.02%
2024/04/01	0	0.00	1	65.00	65.40	-1	4,473	-0.02%
2024/03/28	1	65.10	0	0.00	64.70	1	4,449	0.02%
2024/03/27	0	0.00	2	65.35	65.40	-2	4,455	-0.04%
2024/03/22	1	65.30	0	0.00	65.70	1	4,392	0.02%
2024/03/21	0	67.00	0	0.00	66.20	0	4,376	0.00%
2024/03/20	0	66.00	0	0.00	66.00	0	4,370	0.00%
2024/03/18	3	69.03	4	68.45	68.90	-1	4,375	-0.02%
2024/03/15	1	67.60	0	0.00	67.60	1	4,498	0.02%
2024/03/14	3	68.10	3	69.53	67.90	0	4,481	0.00%
2024/03/13	12	70.57	9	72.80	71.00	3	4,425	0.07%
2024/03/12	6	72.40	19	71.15	72.40	-13	4,272	-0.30%
2024/03/11	16	70.81	12	69.45	68.70	4	4,134	0.10%
2024/03/08	5	76.22	32	76.67	70.80	-27	4,020	-0.67%
2024/03/07	45	76.63	32.3	77.97	76.10	12.7	3,727	0.34%
2024/03/06	13	72.04	16	72.74	73.20	-3	3,062	-0.10%
2024/03/05	1	66.60	1	67.50	66.60	0	2,854	0.00%
2024/03/04	4	68.95	2	69.50	67.50	2	2,823	0.07%
2024/03/01	2	67.70	4	67.55	68.00	-2	2,698	-0.07%
2024/02/29	1	66.80	0	0.00	66.50	1	2,608	0.04%
2024/02/27	0	0.00	5	62.52	65.70	-5	2,572	-0.19%
2024/02/23	17	65.07	1	66.10	64.00	16	2,558	0.63%
2024/02/22	1	67.30	2	66.70	66.10	-1	2,545	-0.04%
2024/02/21	1	66.20	0	0.00	65.20	1	2,529	0.04%
2024/02/20	4	65.50	2	65.90	65.50	2	2,514	0.08%
2024/02/19	2.3	66.34	3	67.73	66.10	-0.7	2,493	-0.03%
2024/02/16	6	67.22	6	67.48	67.30	0	2,461	0.00%
2024/02/15	4	65.50	0	0.00	65.50	4	2,388	0.17%
2024/02/05	9	64.72	9	66.37	64.60	0	2,349	0.00%
2024/02/02	8	66.66	7	66.69	66.50	1	2,301	0.04%
2024/01/31	6	63.73	11	63.18	63.70	-5	2,134	-0.23%
2024/01/30	8	64.81	8	64.44	64.00	0	2,143	0.00%
2024/01/29	6	62.95	4	63.03	63.10	2	2,064	0.10%
2024/01/25	0	0.00	1	61.80	61.80	-1	2,134	-0.05%
2024/01/24	0	0.00	1	63.20	62.60	-1	2,267	-0.04%
2024/01/23	1	62.40	0	0.00	63.00	1	2,302	0.04%
2024/01/22	2	63.05	2	63.35	63.60	0	2,289	0.00%
2024/01/17	1	62.70	0	0.00	60.80	1	2,247	0.04%
2024/01/16	0	0.00	1	61.60	61.60	-1	2,236	-0.04%
2024/01/15	2	62.00	1	62.00	62.00	1	2,233	0.04%
2024/01/11	1	61.40	1	61.50	61.50	0	2,221	0.00%
2024/01/09	0	0.00	3	62.00	60.90	-3	2,213	-0.14%
2024/01/08	0	0.00	2	62.00	62.00	-2	2,202	-0.09%
2024/01/04	1	64.10	1	64.20	64.00	0	2,177	0.00%
2024/01/03	1	67.20	0	0.00	65.90	1	2,083	0.05%
2024/01/02	7	67.13	6	68.10	67.30	1	2,062	0.05%
2023/12/29	4	67.68	27	67.47	67.20	-23	1,996	-1.15%
2023/12/28	44	66.73	22	67.11	67.10	22	1,884	1.17%
2023/12/27	6	64.05	15	64.27	64.50	-9	1,600	-0.56%
2023/12/26	1	60.10	0	0.00	60.10	1	1,548	0.06%
2023/12/22	3	60.57	2	61.25	60.80	1	1,621	0.06%
2023/12/21	1	59.80	1	60.20	59.20	0	1,723	0.00%
2023/12/18	1	60.70	0	0.00	59.50	1	1,920	0.05%
2023/12/14	12	62.50	22	62.90	62.50	-10	2,065	-0.48%
2023/12/13	2	61.70	3	62.70	62.00	-1	2,071	-0.05%
2023/12/12	16	65.78	3.3	64.38	61.60	12.8	2,069	0.62%
2023/12/11	0	0.00	1	62.10	62.20	-1	2,006	-0.05%
2023/12/07	0.3	61.60	2	61.20	61.20	-1.8	2,022	-0.09%
2023/12/06	4	60.53	0	0.00	60.10	4	2,064	0.19%
2023/12/05	0	0.00	1	61.70	60.90	-1	2,169	-0.05%
2023/12/04	2	62.20	0	0.00	61.50	2	2,315	0.09%
2023/12/01	1	62.80	3	63.33	61.30	-2	2,334	-0.09%
2023/11/29	1	60.20	0	0.00	60.40	1	2,495	0.04%
2023/11/28	0	0.00	2	59.60	60.30	-2	2,507	-0.08%
2023/11/24	2	58.95	0	0.00	58.60	2	2,601	0.08%
2023/11/22	2	61.25	2	61.20	60.80	0	2,615	0.00%
2023/11/21	1	60.40	1	61.20	60.60	0	2,621	0.00%
2023/11/20	1	60.60	3	60.70	60.70	-2	2,662	-0.08%
2023/11/17	1	60.20	0	0.00	59.50	1	2,674	0.04%
2023/11/16	3	59.83	1	59.70	59.70	2	2,806	0.07%
2023/11/10	1	59.40	1	60.40	59.80	0	3,088	0.00%
2023/11/09	1	60.20	0	0.00	60.40	1	3,096	0.03%
2023/11/08	1	60.40	2	59.80	59.50	-1	3,099	-0.03%
2023/11/07	3	59.50	0	0.00	59.50	3	3,136	0.10%
2023/11/03	1	59.00	0	0.00	58.00	1	3,171	0.03%
2023/11/02	2	58.70	4	58.88	59.40	-2	3,210	-0.06%
2023/11/01	16	57.38	14	58.98	56.50	2	3,215	0.06%
2023/10/31	0	0.00	3	58.93	59.90	-3	3,145	-0.10%
2023/10/25	1	55.10	0	0.00	55.10	1	3,484	0.03%
2023/10/24	1	54.60	0	0.00	54.70	1	3,748	0.03%
2023/10/18	2	54.50	0	0.00	54.10	2	5,734	0.03%
2023/10/11	0	0.00	1	57.60	56.80	-1	6,643	-0.02%
2023/10/04	1	60.90	1	60.40	60.40	0	6,663	0.00%
2023/10/03	1	62.00	0	0.00	62.00	1	6,624	0.02%
2023/10/02	4	63.90	5	63.38	63.90	-1	6,588	-0.02%
2023/09/28	1	62.10	0	0.00	62.40	1	6,554	0.02%
2023/09/27	0	0.00	1	63.30	63.30	-1	6,525	-0.02%
2023/09/26	2	64.10	1	61.70	61.70	1	6,537	0.02%
2023/09/25	6	63.10	6	64.00	63.10	0	6,438	0.00%
2023/09/22	1	64.50	0	0.00	64.60	1	6,412	0.02%
2023/09/21	1	64.90	4	63.90	64.00	-3	6,325	-0.05%
2023/09/20	3	65.30	2	62.45	61.90	1	6,229	0.02%
2023/09/19	2	62.25	0	0.00	61.20	2	6,088	0.03%
2023/09/15	1	64.50	2	63.75	64.00	-1	6,063	-0.02%
2023/09/14	1	64.50	1	62.00	64.50	0	6,016	0.00%
2023/09/12	3	60.10	3	61.00	60.10	0	5,912	0.00%
2023/09/08	2	64.25	2	63.50	63.60	0	5,850	0.00%
2023/09/07	1	62.10	8	63.11	63.70	-7	5,731	-0.12%
2023/09/06	0	0.00	3	61.90	61.00	-3	5,589	-0.05%
2023/09/05	3	60.93	0	0.00	61.20	3	5,589	0.05%
2023/09/04	14	61.54	19	61.11	61.70	-5	5,585	-0.09%
2023/09/01	1	58.20	2	58.20	57.90	-1	5,481	-0.02%
2023/08/31	18	58.90	18	58.90	58.90	0	5,493	0.00%
2023/08/30	3	58.37	4	58.58	59.20	-1	5,485	-0.02%
2023/08/29	2	55.95	0	0.00	56.00	2	5,441	0.04%
2023/08/28	1	56.70	0	0.00	56.40	1	5,445	0.02%
2023/08/25	1	58.00	1	57.80	57.40	0	5,449	0.00%
2023/08/24	5	60.30	8	59.84	59.10	-3	5,458	-0.05%
2023/08/23	5	58.56	5	58.90	58.50	0	5,453	0.00%
2023/08/22	26	59.47	20	60.58	58.70	6	5,453	0.11%
2023/08/21	7	60.03	8	59.60	60.10	-1	5,375	-0.02%
2023/08/18	6	59.03	2	59.50	58.50	4	5,322	0.08%
2023/08/17	13	61.08	13	60.75	61.50	0	5,252	0.00%
2023/08/16	2	58.10	1	57.70	57.70	1	5,115	0.02%
2023/08/14	3	55.70	3	57.00	55.70	0	5,051	0.00%
2023/08/11	15	57.78	15	59.52	57.70	0	5,027	0.00%
2023/08/10	13	57.20	15	58.50	57.10	-2	4,973	-0.04%
2023/08/09	10	60.71	9	61.44	60.30	1	4,930	0.02%
2023/08/08	8	62.04	6	63.70	62.10	2	4,893	0.04%
2023/08/07	4	63.75	6	63.00	63.80	-2	4,845	-0.04%
2023/08/04	11	62.50	12	61.82	62.80	-1	4,785	-0.02%
2023/08/02	3	63.40	1	62.10	61.80	2	4,774	0.04%
2023/08/01	5	66.48	11	66.56	66.30	-6	4,756	-0.13%
2023/07/31	12	69.73	18	69.90	68.10	-6	4,908	-0.12%
2023/07/28	16	70.49	15	71.21	70.70	1	4,807	0.02%
2023/07/27	17	72.59	16	73.07	71.60	1	4,702	0.02%
2023/07/26	11	72.45	7	74.59	71.10	4	4,455	0.09%
2023/07/25	29	75.94	31	75.42	74.20	-2	4,307	-0.05%
2023/07/24	39	75.21	25	75.90	76.10	14	3,872	0.36%
2023/07/21	41	66.59	33	68.21	70.90	8	3,203	0.25%
2023/07/20	1	62.60	4	63.10	64.50	-3	2,530	-0.12%
2023/07/19	6	58.95	9.2	58.85	58.70	-3.2	2,430	-0.13%
2023/07/18	16.2	59.33	15	58.91	60.00	1.2	2,310	0.05%
2023/07/17	7	58.93	3	59.60	57.90	4	2,023	0.20%
2023/07/14	1	51.00	1	54.70	55.10	0	1,750	0.00%
2023/07/13	0	0.00	1	51.20	50.10	-1	1,678	-0.06%
2023/07/11	0	0.00	2	49.40	49.35	-2	1,690	-0.12%
2023/07/10	2	47.63	0	0.00	47.70	2	1,702	0.12%
2023/07/06	0	0.00	1	48.40	48.50	-1	1,750	-0.06%
2023/07/05	9	49.00	9	50.60	49.00	0	1,759	0.00%
2023/07/04	1	50.00	3	50.50	50.10	-2	1,771	-0.11%
2023/07/03	1	48.50	0	0.00	48.35	1	1,744	0.06%
2023/06/26	3	48.40	0	0.00	48.30	3	2,119	0.14%
2023/06/20	3	49.15	0	0.00	48.75	3	2,257	0.13%
2023/06/14	0	0.00	1	49.75	49.10	-1	2,283	-0.04%
2023/06/09	4	51.10	4	49.00	51.10	0	2,250	0.00%
2023/06/08	14	48.64	18	50.48	48.60	-4	2,214	-0.18%
2023/06/07	1	51.10	1	51.80	51.90	0	2,156	0.00%
2023/06/06	1	50.10	0	0.00	50.10	1	2,107	0.05%
2023/06/05	2	51.80	7	50.87	51.40	-5	2,079	-0.24%
2023/06/02	0	0.00	12	50.55	50.30	-12	2,042	-0.59%
2023/05/31	0	0.00	1	50.20	50.00	-1	2,009	-0.05%
2023/05/30	1	49.60	3	49.68	49.85	-2	1,993	-0.10%
2023/05/29	4	49.54	4	49.81	49.45	0	1,965	0.00%
2023/05/26	1	48.55	1	48.25	48.25	0	1,915	0.00%
2023/05/25	7	48.34	5	48.37	47.90	2	1,888	0.11%
2023/05/18	0	0.00	1	45.75	45.75	-1	1,824	-0.05%
2023/05/12	1	44.45	1	45.00	45.00	0	1,804	0.00%
2023/05/11	1	44.20	1	44.05	44.05	0	1,799	0.00%
2023/05/10	6	45.36	6	45.71	45.25	0	1,789	0.00%
2023/05/09	8	48.60	1	49.30	46.55	7	1,771	0.40%
2023/05/08	10	48.95	11	48.84	48.20	-1	1,709	-0.06%
2023/05/05	16	50.46	10	50.82	49.25	6	1,625	0.37%
2023/05/04	5	48.28	0	0.00	47.80	5	1,422	0.35%
2023/05/03	0	0.00	2	47.70	47.50	-2	1,399	-0.14%
2023/04/28	0	0.00	1	47.70	47.80	-1	1,366	-0.07%
2023/04/27	1	47.20	0	0.00	46.90	1	1,334	0.07%
2023/04/26	2	44.60	0	0.00	44.70	2	1,294	0.15%
2023/04/21	1	44.35	2	43.50	43.50	-1	1,264	-0.08%
2023/04/18	1	48.90	0	0.00	47.70	1	1,186	0.08%
2023/04/17	2	48.00	0	0.00	48.30	2	1,152	0.17%
2023/04/13	0	0.00	1	48.00	47.40	-1	1,063	-0.09%
2023/04/12	2	47.45	1	47.60	47.60	1	1,029	0.10%
2023/04/07	1	46.10	0	0.00	46.10	1	950	0.11%
2023/03/30	1	47.30	1	47.20	47.00	0	875	0.00%
2023/03/29	2	47.03	2	48.98	47.30	0	815	0.00%
2023/03/28	1	47.00	0	0.00	45.25	1	700	0.14%
2023/03/23	3	43.97	3	43.65	43.60	0	431	0.00%
2023/03/22	2	41.40	2	41.20	41.40	0	291	0.00%
2023/03/20	0	37.50	3	36.68	37.45	-3	235	-1.27%
2023/03/16	0	36.30	0	0.00	35.70	0	232	0.00%
2023/03/13	0	0.00	1	36.40	36.85	-1	231	-0.43%
2023/03/09	1	37.85	0	0.00	37.95	1	228	0.44%
2023/03/02	1	37.65	0	0.00	37.25	1	209	0.48%
2023/02/21	0	0.00	1	36.25	36.30	-1	185	-0.54%
2023/02/20	1	36.55	0	0.00	36.50	1	183	0.54%
2023/02/17	0	0.00	1	35.90	35.90	-1	175	-0.57%
2023/02/16	0	0.00	1	35.60	35.15	-1	170	-0.59%
2023/02/15	0	0.00	1	35.05	35.00	-1	167	-0.60%
2023/02/08	2	34.50	0	0.00	34.50	2	159	1.26%
2022/12/05	0	0.00	1	36.25	36.00	-1	184	-0.54%
2022/12/01	1	35.20	1	35.50	35.50	0	180	0.00%
2022/11/24	1	33.40	3	34.30	34.30	-2	179	-1.11%
2022/11/10	3	33.12	0	0.00	33.05	3	186	1.61%
2022/11/09	0	0.00	2	33.85	33.55	-2	187	-1.07%
2022/11/08	2	33.30	1	34.35	33.00	1	189	0.53%
2022/11/02	0	0.00	1	32.40	32.40	-1	190	-0.52%
2022/11/01	0	0.00	1	31.70	31.90	-1	192	-0.52%
2022/10/31	2	30.93	0	0.00	30.80	2	194	1.03%
2022/10/11	0	0.00	0	32.50	30.90	0	208	-0.02%
2022/10/06	0	0.00	0	34.80	33.70	0	218	0.00%
2022/10/05	1	34.35	0	34.85	33.80	1	221	0.45%
2022/10/04	0	0.00	1	33.95	33.95	-1	222	-0.45%
2022/10/03	1	33.05	0	0.00	33.10	1	223	0.45%
2022/09/30	1	33.10	0	0.00	33.55	1	231	0.43%
2022/09/29	0	33.35	0	0.00	33.30	0	235	0.00%
2022/09/28	0	0.00	2	33.00	32.85	-2	244	-0.82%
2022/09/19	0	0.00	0	37.91	37.10	0	286	0.00%
2022/09/08	0	0.00	1	38.50	38.50	-1	304	-0.33%
2022/09/07	1	37.85	0	38.35	37.85	1	308	0.32%
2022/09/06	0	0.00	0	39.03	38.20	0	309	0.00%
2022/09/05	0	0.00	0	40.10	39.25	0	309	0.00%
2022/09/02	0	0.00	0	40.85	40.20	0	309	0.00%
2022/09/01	0	0.00	0	41.60	40.50	0	310	0.00%
2022/08/19	0	0.00	2	42.58	43.50	-2	315	-0.63%
2022/08/18	1	41.15	1	41.55	41.60	0	307	0.00%
2022/08/15	0	0.00	1	42.30	42.00	-1	310	-0.32%
2022/08/11	1	41.20	0	0.00	41.00	1	307	0.33%
2022/08/01	0	0.00	0	41.60	41.75	0	316	0.00%
2022/07/29	0	0.00	0	40.40	40.35	0	312	-0.01%
2022/07/21	3	39.80	2	40.08	40.30	1	328	0.30%
2022/07/20	1	40.75	1	39.85	39.85	0	330	0.00%
2022/07/15	0	0.00	0	39.80	39.25	0	334	0.00%
2022/07/08	0	38.20	1	37.60	38.60	-1	352	-0.28%
2022/07/07	1	36.85	0	36.25	37.00	1	349	0.28%
2022/07/04	0	0.00	5	36.45	36.45	-5	338	-1.48%
2022/06/30	0	0.00	0	38.05	36.50	0	327	0.00%
2022/06/27	0	0.00	1	39.55	39.55	-1	366	-0.27%
2022/06/13	2	44.20	2	43.80	43.80	0	400	0.00%
2022/06/08	0	0.00	1	44.75	44.55	-1	416	-0.24%
2022/06/07	1	44.50	0	0.00	44.50	1	425	0.24%
2022/06/06	2	44.95	3	44.60	44.60	-1	441	-0.23%
2022/06/02	1	44.70	0	0.00	44.70	1	464	0.22%
2022/06/01	1	44.70	1	45.10	45.00	0	493	0.00%
2022/05/30	2	43.30	2	43.75	43.75	0	550	0.00%
2022/05/27	3	43.20	3	43.15	42.85	0	567	0.00%
2022/05/19	1	42.40	1	42.65	42.60	0	684	0.00%
2022/05/13	0	0.00	0	41.65	41.70	0	871	0.00%
2022/05/09	3	42.45	3	41.60	41.60	0	1,258	0.00%
2022/05/05	1	45.10	0	0.00	44.95	1	1,771	0.06%
2022/04/29	5	44.66	0	0.00	43.65	5	1,842	0.27%
2022/04/25	0	0.00	1	44.02	43.85	-1	2,277	-0.04%
2022/04/22	0	0.00	5	46.20	46.20	-5	2,280	-0.22%
2022/04/12	0	0.00	0.2	50.02	49.80	-0.2	2,358	-0.01%
2022/03/29	0	0.00	0	52.80	51.30	0	2,499	0.00%
2022/03/21	0	0.00	1	53.70	52.60	-1	2,535	-0.04%
2022/03/17	1	52.80	0	53.20	53.20	1	2,578	0.04%
2022/03/16	0	0.00	0	52.80	51.90	0	2,588	0.00%
2022/03/15	0	0.00	0	52.69	51.50	0	2,616	0.00%
2022/03/14	1	53.00	1	52.80	52.80	0	2,659	0.00%
2022/03/11	0	0.00	2.3	53.81	53.20	-2.3	2,767	-0.08%
2022/03/10	3	54.20	1	54.20	54.00	2	2,903	0.07%
2022/03/04	2	56.20	2	55.40	55.40	0	3,446	0.00%
2022/03/03	0	0.00	1.1	57.30	57.10	-1.1	3,476	-0.03%
2022/02/25	0	0.00	4	53.00	53.60	-4	3,898	-0.10%
2022/02/22	1	55.20	0	56.60	54.50	1	4,026	0.02%
2022/02/21	4	56.95	7	57.14	56.60	-3	3,997	-0.08%
2022/02/18	1	57.00	2	57.85	58.00	-1	3,982	-0.03%
2022/02/17	6	58.47	5	57.50	57.90	1	3,961	0.03%
2022/02/16	5	55.42	8	55.60	55.40	-3	3,851	-0.08%
2022/02/15	5	55.48	1	55.90	55.20	4	3,873	0.10%
2022/02/14	13	56.42	14	55.58	55.50	-1	3,910	-0.03%
2022/02/11	2	59.20	2	60.05	59.00	0	3,864	0.00%
2022/02/10	21	60.67	18	61.66	60.30	3	3,806	0.08%
2022/02/09	7	60.63	9	61.41	61.20	-2	3,670	-0.06%
2022/02/08	35	59.98	39.5	59.83	60.60	-4.5	3,523	-0.13%
2022/02/07	5.5	58.47	4	58.60	58.60	1.5	3,143	0.05%
2022/01/24	1	53.50	1	54.00	53.70	0	2,971	0.00%
2022/01/20	46	57.92	45	57.86	57.30	1	2,859	0.03%
2022/01/19	2	58.20	1	58.10	58.10	1	2,699	0.04%
2022/01/18	1	54.80	0	0.00	55.30	1	2,547	0.04%
2022/01/17	0	0.00	1	51.60	52.50	-1	2,489	-0.04%
2022/01/10	10	55.20	9	54.00	54.00	1	2,441	0.04%
2022/01/06	4	55.20	0	0.00	54.60	4	2,390	0.17%
2021/12/27	0	0.00	2.5	53.88	53.70	-2.5	2,275	-0.11%
2021/12/24	3	55.40	1	55.70	54.70	2	2,266	0.09%
2021/12/23	3	55.23	2	55.20	55.50	1	2,210	0.05%
2021/12/22	1	52.80	1	52.90	52.60	0	2,156	0.00%
2021/12/20	2	51.90	2	51.60	52.00	0	2,143	0.00%
2021/12/17	4	51.90	4	51.55	51.40	0	2,135	0.00%
2021/12/16	0	0.00	1	53.40	52.90	-1	2,116	-0.05%
2021/12/15	0	0.00	0.5	52.91	52.90	-0.5	2,108	-0.02%
2021/12/14	0	0.00	0.2	54.25	52.70	-0.2	2,094	-0.01%
2021/12/13	0	0.00	1.8	55.46	55.80	-1.8	2,064	-0.09%
2021/12/09	3	54.30	5.1	54.95	54.30	-2.1	2,018	-0.11%
2021/12/08	6	54.90	6	55.40	54.90	0	1,982	0.00%
2021/12/07	4	55.90	0	0.00	54.00	4	1,929	0.21%
2021/12/06	2	59.10	1	60.30	58.20	1	1,817	0.06%
2021/12/03	9.1	59.64	17	62.72	59.60	-8	1,681	-0.47%
2021/12/02	13.8	61.58	5	60.76	62.20	8.8	1,365	0.64%
2021/12/01	1	54.90	1	55.20	56.60	0	1,171	0.00%
2021/11/30	9	56.81	6	55.47	55.30	3	1,135	0.26%
2021/11/26	1	54.80	0	0.00	55.00	1	1,013	0.10%
2021/11/25	0.5	56.60	1	57.40	57.60	-0.5	944	-0.05%
2021/11/24	38	58.42	45	58.28	57.80	-7	841	-0.83%
2021/11/23	6.4	56.10	3	55.10	56.10	3.4	527	0.64%
2021/11/12	0	0.00	3	45.95	45.40	-3	324	-0.93%
2021/11/11	7.2	45.90	1	45.85	46.60	6.2	285	2.18%
2021/08/19	2	42.35	0	0.00	41.60	2	647	0.31%
2021/07/30	0	0.00	2	50.80	50.30	-2	773	-0.26%
2021/07/29	2	50.80	0	0.00	51.30	2	769	0.26%
2021/07/21	2	53.20	2	52.70	52.10	0	788	0.00%
2021/07/15	1	54.00	2	54.05	53.90	-1	805	-0.12%
2021/07/13	1	53.70	0	0.00	52.60	1	810	0.12%
2021/07/12	0	0.00	0.1	53.40	52.50	-0.1	813	-0.01%
2021/07/08	3.1	53.39	3	54.50	54.00	0.1	944	0.01%
2021/07/07	0	0.00	3	52.23	51.70	-3	951	-0.32%
2021/07/06	3	51.90	0	0.00	51.50	3	955	0.31%
2021/07/02	0	0.00	5	50.80	50.80	-5	972	-0.51%
2021/07/01	3	51.90	0	0.00	51.10	3	981	0.31%
2021/06/30	2	52.20	7	52.11	51.80	-5	995	-0.50%
2021/06/29	2	52.00	2	51.60	51.60	0	1,028	0.00%
2021/06/25	0	0.00	1	53.00	52.40	-1	1,146	-0.09%
2021/06/24	4	53.30	2	53.20	53.00	2	1,142	0.18%
2021/06/23	1	54.10	0	0.00	53.60	1	1,137	0.09%
2021/06/22	7	54.54	9	55.18	53.80	-2	1,130	-0.18%
2021/06/21	10	54.51	8	54.39	55.00	2	1,095	0.18%
2021/06/18	2	53.30	2	53.60	54.70	0	1,008	0.00%
2021/06/01	0	0.00	1	49.50	50.50	-1	1,012	-0.10%
2021/05/31	0	0.00	2	47.88	48.70	-2	1,005	-0.20%
2021/05/25	2	46.23	0	0.00	46.60	2	1,003	0.20%
2021/05/24	0	0.00	1	46.00	45.80	-1	1,000	-0.10%
2021/05/19	5	45.53	4	44.79	44.80	1	1,012	0.10%
2021/05/13	0	0.00	1	45.45	44.30	-1	996	-0.10%
2021/05/12	1	45.00	0	0.00	45.00	1	979	0.10%
2021/05/11	0	0.00	1	49.90	50.00	-1	957	-0.10%
2021/05/07	2	57.80	1	57.70	57.70	1	937	0.11%
2021/05/03	0	0.00	3.5	59.63	58.50	-3.5	922	-0.38%
2021/04/19	1	65.40	0	0.00	65.20	1	1,025	0.10%
2021/04/16	2	65.95	0	0.00	65.40	2	1,025	0.20%
2021/04/15	0.4	66.98	0	0.00	66.30	0.4	1,053	0.03%
2021/04/14	4	66.38	1	66.20	67.50	3	1,027	0.29%
2021/04/09	0	64.10	1	64.40	64.00	-1	961	-0.10%
2021/04/07	0.4	64.30	0	0.00	64.50	0.4	960	0.04%
2021/04/06	2	64.85	5	65.44	64.70	-3	953	-0.31%
2021/04/01	1.4	65.40	2	65.60	65.60	-0.7	940	-0.07%
2021/03/31	8	65.91	4	65.53	66.00	4	907	0.44%
2021/03/30	1	62.90	0	0.00	63.30	1	806	0.12%
2021/03/29	0	0.00	1	60.40	60.40	-1	791	-0.13%
2021/03/25	0	0.00	20	60.80	60.40	-20	806	-2.48%
2021/03/22	1.1	62.43	0	0.00	62.20	1.1	817	0.13%
2021/03/19	0	63.10	1	63.00	62.80	-1	824	-0.12%
2021/03/18	0.4	62.70	0	0.00	62.80	0.4	820	0.04%
2021/03/17	2	63.55	1	64.30	63.50	1	827	0.12%
2021/03/16	1	63.50	0	0.00	63.80	1	823	0.12%
2021/03/11	0	0.00	2	60.90	61.00	-2	834	-0.24%
2021/03/05	1	59.60	0	0.00	59.60	1	906	0.11%
2021/03/03	0	0.00	12	59.00	59.50	-12	1,038	-1.16%
2021/02/26	1	60.80	1	60.30	60.30	0	1,078	0.00%
2021/02/17	7	57.23	0	0.00	57.50	7	1,475	0.47%
2021/02/05	5	56.00	0	0.00	56.10	5	1,521	0.33%
2021/02/04	0	0.00	1	56.50	56.40	-1	1,734	-0.06%
2021/02/03	1	55.40	2	55.45	55.30	-1	1,749	-0.06%
2021/02/02	1	55.30	0	0.00	55.30	1	1,787	0.06%
2021/02/01	0	0.00	1	55.20	55.40	-1	1,826	-0.05%
2021/01/28	1	57.90	0	0.00	57.90	1	1,865	0.05%
2021/01/25	1	59.20	0	0.00	59.20	1	1,924	0.05%
2021/01/19	0	0.00	1	62.90	62.30	-1	1,939	-0.05%
2021/01/18	0	0.00	2	61.90	62.80	-2	1,943	-0.10%
2021/01/14	5	66.78	8	66.53	66.20	-3	1,922	-0.16%
2021/01/13	0	0.00	2	66.20	65.90	-2	1,888	-0.11%
2021/01/12	0	0.00	3	66.97	65.10	-3	1,871	-0.16%
2021/01/11	1	66.00	0	0.00	65.50	1	1,826	0.05%
2021/01/08	2	66.30	2	66.15	65.90	0	1,830	0.00%
2021/01/07	2	64.75	0	0.00	64.60	2	1,801	0.11%
2021/01/06	0	0.00	1	65.00	64.30	-1	1,808	-0.06%
2021/01/05	1	65.10	1	64.90	65.60	0	1,790	0.00%
2020/12/31	1	62.60	1	62.30	62.30	0	1,770	0.00%
2020/12/28	0	0.00	1	64.70	64.10	-1	1,877	-0.05%
2020/12/25	1	64.70	1	64.40	64.70	0	1,888	0.00%
2020/12/24	1	64.50	0	0.00	64.50	1	1,911	0.05%
2020/12/22	2	64.30	0	0.00	64.00	2	1,983	0.10%
2020/12/21	0	0.00	3	64.73	64.80	-3	1,992	-0.15%
2020/12/16	0	0.00	1	65.70	65.40	-1	1,990	-0.05%
2020/12/10	1	65.80	2	66.00	65.70	-1	1,999	-0.05%
2020/12/08	0	0.00	3	66.70	66.50	-3	2,009	-0.15%
2020/12/07	3	65.10	2	65.30	65.60	1	2,012	0.05%
2020/12/03	1	67.60	0	0.00	67.60	1	2,007	0.05%
2020/12/02	0	0.00	1	67.80	68.10	-1	2,007	-0.05%
2020/12/01	3	68.67	0	0.00	68.30	3	2,002	0.15%
2020/11/30	5	68.82	4	68.98	69.40	1	1,983	0.05%
2020/11/27	1	68.20	1	65.80	68.40	0	1,910	0.00%
2020/11/26	0	0.00	9	65.29	64.90	-9	1,859	-0.48%
2020/11/25	4	65.13	2	65.70	65.00	2	1,858	0.11%
2020/11/24	4	67.03	2	66.70	66.40	2	1,834	0.11%
2020/11/23	1	67.90	1	68.10	67.90	0	1,810	0.00%
2020/11/20	1	68.50	1	69.20	68.40	0	1,830	0.00%
2020/11/19	4	68.28	2	68.70	69.10	2	1,814	0.11%
2020/11/18	15	69.30	5	69.00	68.50	10	1,780	0.56%
2020/11/17	1	64.20	0	0.00	64.40	1	1,626	0.06%
2020/11/12	8	65.03	6	66.03	65.70	2	1,655	0.12%
2020/11/11	1	62.80	2	62.80	62.30	-1	1,453	-0.07%
2020/11/10	2	62.70	1	62.10	62.20	1	1,449	0.07%
2020/11/09	2	61.25	4	61.48	61.80	-2	1,435	-0.14%
2020/11/06	3	59.67	0	0.00	59.60	3	1,420	0.21%
2020/11/05	1	58.40	0	0.00	58.10	1	1,415	0.07%
2020/11/02	1	54.60	1	55.00	55.00	0	1,460	0.00%
2020/10/28	0	0.00	2	58.40	57.60	-2	1,532	-0.13%
2020/10/26	1	60.20	0	0.00	60.00	1	1,559	0.06%
2020/10/22	1	60.20	1	60.50	60.60	0	1,630	0.00%
2020/10/16	1	61.60	1	62.30	60.70	0	1,757	0.00%
2020/10/14	1	63.80	0	0.00	63.40	1	1,834	0.05%
2020/10/13	0	0.00	1	62.50	62.50	-1	1,895	-0.05%
2020/10/08	2	65.40	3	64.87	64.20	-1	2,100	-0.05%
2020/10/07	1	64.90	3	64.80	64.80	-2	2,129	-0.09%
2020/10/06	3	65.20	0	0.00	65.40	3	2,178	0.14%
2020/10/05	5	63.42	1	66.20	65.70	4	2,251	0.18%
2020/09/29	0	0.00	1	61.20	60.30	-1	2,440	-0.04%
2020/09/28	1	57.00	0	0.00	59.80	1	2,769	0.04%
2020/09/23	1	63.20	1	62.70	62.70	0	2,871	0.00%
2020/09/17	1	65.50	1	65.00	65.00	0	3,012	0.00%
2020/09/09	0	0.00	1	62.00	64.00	-1	3,139	-0.03%
2020/09/07	1	64.70	0	0.00	63.80	1	3,194	0.03%
2020/09/03	2	68.65	2	67.75	67.20	0	3,237	0.00%
2020/08/31	3	67.23	4	66.83	66.80	-1	3,403	-0.03%
2020/08/27	0	0.00	2	68.40	67.20	-2	3,487	-0.06%
2020/08/26	10	69.11	1	69.20	69.00	9	3,658	0.25%
2020/08/25	1	66.70	2	67.05	66.80	-1	3,637	-0.03%
2020/08/24	2	67.65	1	67.20	67.20	1	3,693	0.03%
2020/08/21	10	66.40	3	66.20	67.30	7	3,710	0.19%
2020/08/20	3	70.53	1	66.50	65.40	2	3,746	0.05%
2020/08/19	1	74.70	0	0.00	72.60	1	3,790	0.03%
2020/08/18	1	75.50	0	0.00	75.60	1	3,805	0.03%
2020/08/12	2	75.80	2	77.40	76.10	0	3,914	0.00%
2020/08/10	1	78.50	2	78.35	78.30	-1	4,018	-0.02%
2020/08/07	4	79.95	4	79.60	79.50	0	4,125	0.00%
2020/08/05	0	0.00	1	78.90	78.60	-1	4,167	-0.02%
2020/08/04	2	78.40	2	78.30	78.30	0	4,217	0.00%
2020/08/03	1	78.70	0	0.00	78.40	1	4,296	0.02%
2020/07/30	0	0.00	1	79.80	81.10	-1	4,442	-0.02%
2020/07/29	1	78.50	0	0.00	78.90	1	4,670	0.02%
2020/07/24	0	0.00	3	81.83	82.00	-3	4,999	-0.06%
2020/07/23	2	83.75	0	0.00	83.80	2	5,474	0.04%
2020/07/22	2	85.05	0	0.00	85.10	2	5,504	0.04%
2020/07/21	1	83.90	0	0.00	84.70	1	5,508	0.02%
2020/07/17	1	85.70	0	0.00	84.40	1	5,552	0.02%
2020/07/16	0	0.00	1	87.20	87.00	-1	5,584	-0.02%
2020/07/15	3	89.43	3	89.17	87.40	0	5,595	0.00%
2020/07/14	1	87.80	4	87.58	87.50	-3	5,562	-0.05%
2020/07/13	2	86.50	0	0.00	86.50	2	5,645	0.04%
2020/07/10	2	86.70	0	0.00	86.50	2	5,669	0.04%
2020/07/09	0	0.00	4	90.85	90.20	-4	5,663	-0.07%
2020/07/08	3	91.67	2	91.70	91.70	1	5,700	0.02%
2020/07/07	18	92.79	9	93.74	92.20	9	5,743	0.16%
2020/07/06	0	0.00	3	90.10	90.50	-3	5,507	-0.05%
2020/07/03	3	87.90	0	0.00	88.10	3	5,512	0.05%
2020/07/01	0	0.00	2	91.45	90.10	-2	5,836	-0.03%
2020/06/29	3	89.93	4	89.95	89.70	-1	5,942	-0.02%
2020/06/23	1	89.40	2	88.90	88.60	-1	6,074	-0.02%
2020/06/22	1	88.60	0	0.00	88.30	1	6,213	0.02%
2020/06/19	4	89.03	3	89.23	89.00	1	6,400	0.02%
2020/06/18	2	88.70	0	0.00	88.60	2	6,555	0.03%
2020/06/17	1	91.20	0	0.00	89.50	1	6,682	0.01%
2020/06/16	0	0.00	2	88.60	90.20	-2	6,780	-0.03%
2020/06/15	0	0.00	3	88.73	87.60	-3	7,043	-0.04%
2020/06/12	0	0.00	5	86.50	88.00	-5	7,310	-0.07%
2020/06/11	0	0.00	2	89.75	89.60	-2	7,479	-0.03%
2020/06/10	0	0.00	5	91.20	91.10	-5	7,712	-0.06%
2020/06/08	12	93.54	3	93.50	92.60	9	8,061	0.11%
2020/06/05	5	92.98	7	94.03	94.60	-2	8,267	-0.02%
2020/06/04	10	94.71	1	93.90	93.50	9	8,463	0.11%
2020/06/03	7	93.13	3	93.03	93.20	4	8,549	0.05%
2020/06/02	4	93.43	6	94.43	91.90	-2	8,694	-0.02%
2020/06/01	1	90.00	0	0.00	90.40	1	8,949	0.01%
2020/05/29	4	89.88	1	89.70	89.00	3	9,020	0.03%
2020/05/28	1	90.30	2	91.00	89.80	-1	9,091	-0.01%
2020/05/27	2	92.50	6	92.88	90.90	-4	9,238	-0.04%
2020/05/26	9	92.33	7	92.79	92.70	2	9,535	0.02%
2020/05/25	3	90.13	2	89.95	89.80	1	9,889	0.01%
2020/05/22	11	92.96	10	92.70	90.80	1	10,018	0.01%
2020/05/20	3	90.50	0	0.00	90.50	3	9,983	0.03%
2020/05/18	0	0.00	1	90.40	90.90	-1	9,965	-0.01%
2020/05/15	2	91.50	1	91.10	90.30	1	9,945	0.01%
2020/05/14	6	95.23	5	94.24	92.60	1	9,870	0.01%
2020/05/13	0	0.00	2	92.80	93.70	-2	9,811	-0.02%
2020/05/12	1	95.80	0	0.00	93.90	1	9,963	0.01%
2020/05/08	2	96.40	3	96.47	94.60	-1	9,931	-0.01%
2020/05/07	1	99.10	3	98.90	96.90	-2	9,868	-0.02%
2020/05/06	4	98.15	11	98.06	98.20	-7	9,762	-0.07%
2020/05/05	32	100.93	19	99.77	98.50	13	9,741	0.13%
2020/05/04	4	96.00	3	96.60	98.00	1	9,542	0.01%
2020/04/30	1.4	97.36	2	97.40	96.70	-0.6	9,499	-0.01%
2020/04/29	13	99.21	13	99.55	97.00	0	9,497	0.00%
2020/04/28	31	97.16	27	97.60	99.20	4	9,332	0.04%
2020/04/27	1	91.50	6	91.38	90.90	-5	8,871	-0.06%
2020/04/24	6.3	89.74	1	89.30	90.00	5.3	8,832	0.06%
2020/04/23	5	89.42	6	89.67	90.00	-1	8,807	-0.01%
2020/04/22	3	87.53	2	87.55	88.00	1	8,741	0.01%
2020/04/21	12	89.80	13	89.48	87.90	-1	8,709	-0.01%
2020/04/20	2	88.25	1	89.20	89.30	1	8,631	0.01%
2020/04/17	2	91.40	3	88.50	88.10	-1	8,629	-0.01%
2020/04/16	9	91.97	13	91.47	90.80	-4	8,588	-0.05%
2020/04/15	6.3	90.85	4	91.50	91.10	2.3	8,512	0.03%
2020/04/14	5	90.42	5	90.32	91.30	0	8,509	0.00%
2020/04/13	12	91.94	12	92.06	90.10	0	8,521	0.00%
2020/04/10	114	91.03	119	91.07	90.60	-5	8,423	-0.06%	大買/大賣/
2020/04/09	2	89.25	12	87.73	87.50	-10	8,305	-0.12%
2020/04/08	15	89.89	5	90.18	90.60	10	8,261	0.12%
2020/04/07	3	92.53	6	91.37	90.10	-3	8,198	-0.04%
2020/04/06	5	90.86	14	90.48	91.80	-9	8,011	-0.11%
2020/04/01	13	88.43	3	87.67	87.60	10	7,877	0.13%
2020/03/31	2	88.30	1	86.70	86.70	1	7,985	0.01%
2020/03/30	9	87.57	6	87.35	87.10	3	7,973	0.04%
2020/03/27	2	89.00	32	89.03	84.70	-30	8,009	-0.37%
2020/03/26	8	85.29	9	86.10	88.00	-1	8,005	-0.01%
2020/03/25	23	86.14	26	85.73	84.00	-3	7,898	-0.04%
2020/03/24	12	84.84	23	85.20	84.90	-11	7,733	-0.14%
2020/03/23	8	77.38	9	77.86	80.00	-1	7,629	-0.01%
2020/03/20	16	74.94	16	75.53	77.00	0	7,849	0.00%
2020/03/19	40	74.16	42	74.46	70.00	-2	8,024	-0.02%
2020/03/18	20	81.26	7	81.16	77.70	13	7,779	0.17%
2020/03/17	13	79.18	14	79.39	79.80	-1	7,527	-0.01%
2020/03/16	9	85.01	13	83.81	77.00	-4	7,345	-0.05%
2020/03/13	12	76.47	0	0.00	85.00	12	7,123	0.17%
2020/03/12	6	85.03	3	83.67	84.30	3	6,970	0.04%
2020/03/11	25	89.62	27	90.47	88.80	-2	6,873	-0.03%
2020/03/10	15	87.18	16	87.75	91.00	-1	6,670	-0.01%
2020/03/09	5	86.66	6	88.00	84.10	-1	6,453	-0.02%
2020/03/06	12	89.75	17	89.93	89.90	-5	6,382	-0.08%
2020/03/05	106	89.04	101	88.88	89.20	5	6,342	0.08%	大買/大賣/
2020/03/04	3	83.03	3	82.73	83.60	0	6,476	0.00%
2020/03/03	39	84.86	35	85.08	82.50	4	6,458	0.06%
2020/03/02	19	82.01	28	81.83	82.10	-9	6,374	-0.14%
2020/02/27	28	84.18	28	84.02	79.70	0	6,266	0.00%
2020/02/26	62	83.53	59	84.05	86.90	3	6,006	0.05%
2020/02/25	22	77.79	28	77.59	79.00	-6	5,555	-0.11%
2020/02/24	4	72.53	5	73.08	74.90	-1	5,443	-0.02%
2020/02/21	5	74.60	3	74.27	74.00	2	5,577	0.04%
2020/02/20	2	75.40	0	0.00	75.20	2	5,588	0.04%
2020/02/19	1	75.30	1	74.90	74.90	0	5,672	0.00%
2020/02/18	8	76.19	3	76.53	75.10	5	5,734	0.09%
2020/02/17	19	76.98	1	77.10	76.40	18	5,816	0.31%
2020/02/14	6	77.28	4	77.70	77.70	2	5,862	0.03%
2020/02/13	18	78.80	25	78.57	77.10	-7	5,845	-0.12%
2020/02/12	12	76.20	1	75.60	75.60	11	5,704	0.19%
2020/02/11	2	76.05	8	75.98	75.60	-6	5,831	-0.10%
2020/02/10	1	75.10	0	0.00	74.80	1	5,900	0.02%
2020/02/06	2	75.70	1	74.90	77.20	1	6,246	0.02%
2020/02/05	1	75.00	2	74.55	74.50	-1	6,232	-0.02%
2020/02/04	0	0.00	1	73.70	73.60	-1	6,302	-0.02%
2020/02/03	0	0.00	2	71.40	71.70	-2	6,414	-0.03%
2020/01/31	0	0.00	2	76.40	76.80	-2	6,410	-0.03%
2020/01/30	3	80.10	0	0.00	80.10	3	6,575	0.05%
2020/01/20	0	0.00	4	89.00	89.00	-4	6,625	-0.06%
2020/01/16	0	0.00	1	90.00	89.80	-1	6,887	-0.01%
2020/01/15	1	91.40	1	90.80	89.80	0	7,155	0.00%
2020/01/14	1	91.00	3	90.93	91.10	-2	7,415	-0.03%
2020/01/13	2	89.55	4	90.13	90.50	-2	7,440	-0.03%
2020/01/10	9	88.01	2	88.00	88.00	7	7,504	0.09%
2020/01/09	2	90.95	4	90.65	90.00	-2	7,496	-0.03%
2020/01/08	1	89.90	0	0.00	89.90	1	7,601	0.01%
2020/01/07	2	94.05	1	92.80	91.90	1	7,621	0.01%
2020/01/06	4	92.55	3	92.13	91.60	1	7,678	0.01%
2020/01/03	5	94.10	3	93.90	94.20	2	7,785	0.03%
2020/01/02	2	96.05	3	96.13	96.00	-1	7,952	-0.01%
2019/12/31	3	94.70	1	94.80	94.70	2	8,302	0.02%
2019/12/30	0	0.00	1	94.30	94.50	-1	8,535	-0.01%
2019/12/27	5	95.26	1	95.40	95.00	4	8,834	0.05%
2019/12/26	6	97.72	3	98.30	96.00	3	8,889	0.03%
2019/12/25	2	97.55	2	97.25	97.00	0	8,756	0.00%
2019/12/24	10	97.00	10	97.23	97.60	0	8,898	0.00%
2019/12/23	8	96.45	7	96.50	95.00	1	8,878	0.01%
2019/12/20	7	95.11	7	95.29	95.50	0	8,867	0.00%
2019/12/19	6	94.05	6	94.87	95.50	0	8,965	0.00%
2019/12/18	2	95.70	9	94.57	94.10	-7	9,095	-0.08%
2019/12/17	14	97.26	15	97.91	95.60	-1	9,503	-0.01%
2019/12/16	23	94.61	26	95.60	95.40	-3	9,286	-0.03%
2019/12/13	2	90.90	5	90.76	90.70	-3	9,183	-0.03%
2019/12/12	1	91.80	5	91.30	91.40	-4	9,402	-0.04%
2019/12/11	0	0.00	3	92.80	91.50	-3	9,484	-0.03%
2019/12/10	6	94.00	11	93.46	92.70	-5	9,607	-0.05%
2019/12/09	8	94.46	4	94.63	93.80	4	9,898	0.04%
2019/12/06	5	94.36	2	93.85	93.10	3	9,987	0.03%
2019/12/05	5	92.86	1	92.70	93.20	4	10,004	0.04%
2019/12/04	7	91.71	7	91.93	91.10	0	10,187	0.00%
2019/12/03	1	91.40	1	90.90	90.80	0	10,373	0.00%
2019/12/02	25	92.85	24	92.85	92.00	1	10,553	0.01%
2019/11/29	113	96.78	105	97.21	93.00	8	10,837	0.07%	大買/大賣/
2019/11/27	1	91.90	1	91.50	91.80	0	10,976	0.00%
2019/11/26	1	91.40	2	90.90	91.00	-1	11,262	-0.01%
2019/11/25	128	91.00	130	91.26	90.20	-2	11,385	-0.02%	大買/大賣/
2019/11/22	1	88.40	1	88.90	88.00	0	11,524	0.00%
2019/11/21	3	88.20	3	88.27	88.90	0	11,884	0.00%
2019/11/20	6	87.90	6	87.35	87.80	0	12,429	0.00%
2019/11/19	2	90.50	1	90.30	89.90	1	12,550	0.01%
2019/11/18	4	90.23	5	89.52	90.90	-1	12,826	-0.01%
2019/11/15	4	91.88	4	91.08	90.20	0	13,084	0.00%
2019/11/14	6	93.35	9	92.40	91.40	-3	13,242	-0.02%
2019/11/13	2	94.05	2	94.20	94.70	0	13,400	0.00%
2019/11/12	1	92.80	1	92.80	93.80	0	13,731	0.00%
2019/11/11	2	93.95	2	93.25	92.00	0	14,183	0.00%
2019/11/08	4	94.15	23	94.24	94.30	-19	14,793	-0.13%
2019/11/07	4	93.90	4	93.50	92.90	0	15,392	0.00%
2019/11/06	34	97.27	34	97.09	95.50	0	15,765	0.00%
2019/11/05	26	95.40	32	95.69	96.00	-6	15,825	-0.04%
2019/11/04	3	92.87	2	93.60	92.80	1	15,816	0.01%
2019/11/01	7	90.40	5	91.56	92.20	2	15,865	0.01%
2019/10/31	10	91.18	16	91.49	90.60	-6	15,969	-0.04%
2019/10/30	3	93.17	4	92.85	92.80	-1	16,076	-0.01%
2019/10/29	18	96.58	11	95.42	92.80	7	16,206	0.04%
2019/10/28	6	98.13	4	98.50	97.80	2	16,139	0.01%
2019/10/25	30	98.19	34	99.53	97.80	-4	16,135	-0.02%
2019/10/24	10	98.26	15	97.99	98.00	-5	16,112	-0.03%
2019/10/23	103	101.27	111	100.45	97.60	-8	16,129	-0.05%	大買/大賣/
2019/10/22	38	98.75	26	98.74	100.50	12	16,011	0.07%
2019/10/21	18	96.12	7	96.17	95.80	11	16,012	0.07%
2019/10/18	16	96.95	12	96.73	97.00	4	16,083	0.02%
2019/10/17	7	95.60	9	94.30	95.90	-2	16,075	-0.01%
2019/10/16	14	96.78	15	95.56	93.60	-1	16,133	-0.01%
2019/10/15	10	97.14	3	95.67	95.60	7	16,127	0.04%
2019/10/14	13	99.35	10	99.24	96.90	3	16,236	0.02%
2019/10/09	29	98.73	60	97.22	97.30	-31	16,162	-0.19%
2019/10/08	7	98.81	15	100.25	97.50	-8	16,156	-0.05%
2019/10/07	61	100.93	33	100.63	99.80	28	16,067	0.17%
2019/10/04	48	96.34	41	96.56	95.10	7	15,759	0.04%
2019/10/03	119	94.75	118	94.98	96.50	1	15,622	0.01%	大買/大賣/
2019/10/02	11	91.96	9	92.18	92.30	2	15,378	0.01%
2019/10/01	11	90.48	14	91.04	91.50	-3	15,417	-0.02%
2019/09/27	7	90.10	6	88.37	89.70	1	15,448	0.01%
2019/09/26	11	92.41	10	91.91	91.00	1	15,364	0.01%
2019/09/25	4	92.55	1	91.50	91.20	3	15,396	0.02%
2019/09/24	11	94.42	29	93.06	92.20	-18	15,598	-0.12%
2019/09/23	21	94.33	14	94.81	94.20	7	15,578	0.04%
2019/09/20	64	94.02	77	94.26	96.30	-13	15,538	-0.08%
2019/09/19	8	89.54	8	89.39	89.00	0	15,258	0.00%
2019/09/18	3	87.23	5	88.56	89.20	-2	15,388	-0.01%
2019/09/17	35	87.89	35	87.92	86.60	0	15,311	0.00%
2019/09/16	10	90.76	9	90.91	90.40	1	15,312	0.01%
2019/09/12	8	90.89	3	90.87	91.00	5	15,693	0.03%
2019/09/11	8	88.54	13	88.98	91.30	-5	15,835	-0.03%
2019/09/10	17	91.62	27	92.05	88.60	-10	15,670	-0.06%
2019/09/09	55	91.36	48	91.60	91.10	7	15,735	0.04%
2019/09/06	30	92.82	15	93.64	91.00	15	15,763	0.10%
2019/09/05	116	91.65	135	91.59	93.30	-19	15,706	-0.12%	大買/大賣/
2019/09/04	114	89.91	97	90.80	90.40	17	15,718	0.11%	大買/
2019/09/03	78	89.68	63	89.21	89.70	15	15,971	0.09%
2019/09/02	35	93.18	38	92.91	94.10	-3	15,784	-0.02%
2019/08/30	40	100.20	37	99.02	94.10	3	15,603	0.02%
2019/08/29	117	102.07	114	102.01	104.50	3	15,310	0.02%	大買/大賣/
2019/08/28	4	99.55	8	99.66	99.50	-4	15,040	-0.03%
2019/08/27	21	99.59	19	99.52	98.70	2	14,919	0.01%
2019/08/26	4	100.75	6	98.97	96.50	-2	14,827	-0.01%
2019/08/23	13	101.12	11	100.77	102.50	2	14,486	0.01%
2019/08/22	32	92.50	23	93.30	95.00	9	13,937	0.06%
2019/08/21	25	84.18	30	84.64	86.40	-5	13,830	-0.04%
2019/08/20	23	85.78	18	85.37	83.60	5	13,650	0.04%
2019/08/19	4	84.18	12	83.66	84.00	-8	13,465	-0.06%
2019/08/16	9	83.21	6	83.82	84.00	3	13,304	0.02%
2019/08/15	4	81.40	11	82.15	82.60	-7	13,138	-0.05%
2019/08/14	53	81.80	44	80.98	83.00	9	12,923	0.07%
2019/08/13	72	77.02	68	76.91	78.80	4	12,624	0.03%
2019/08/12	34	72.01	30	72.34	73.10	4	12,124	0.03%
2019/08/08	34	66.18	31	67.88	69.30	3	11,526	0.03%
2019/08/07	30	63.03	30	63.10	63.00	0	11,283	0.00%
2019/08/06	1	58.40	12	57.99	62.00	-11	11,240	-0.10%
2019/08/02	13	61.80	4	61.83	60.90	9	11,223	0.08%
2019/08/01	5	64.26	11	63.92	63.90	-6	11,152	-0.05%
2019/07/31	5	61.98	12	61.46	62.90	-7	11,202	-0.06%
2019/07/30	18	60.43	10	61.56	58.80	8	11,277	0.07%
2019/07/29	4	63.25	2	63.20	62.90	2	11,281	0.02%
2019/07/26	16	63.78	14	63.14	62.80	2	11,471	0.02%
2019/07/25	20	62.94	26	62.37	62.80	-6	11,385	-0.05%
2019/07/24	15	62.63	17	61.99	62.60	-2	11,330	-0.02%
2019/07/23	40	61.86	25	61.57	61.10	15	11,231	0.13%
2019/07/22	18	58.66	24	58.88	59.50	-6	10,977	-0.05%
2019/07/19	18	58.29	10	57.62	57.60	8	10,913	0.07%
2019/07/18	6	57.38	7	57.73	57.30	-1	10,868	-0.01%
2019/07/17	5	59.72	5	59.28	59.10	0	10,796	0.00%
2019/07/16	7	62.41	10	62.81	61.50	-3	10,708	-0.03%
2019/07/15	6	63.93	12	63.50	64.00	-6	10,593	-0.06%
2019/07/12	14	63.89	10	64.02	63.00	4	10,628	0.04%
2019/07/11	7	63.03	3	62.13	62.90	4	10,841	0.04%
2019/07/10	5	61.34	7	61.19	61.50	-2	11,154	-0.02%
2019/07/09	0	0.00	4	60.25	59.80	-4	11,151	-0.04%
2019/07/08	0	0.00	2	61.50	62.00	-2	11,535	-0.02%
2019/07/05	11	63.30	11	63.45	62.50	0	11,722	0.00%
2019/07/04	1	62.40	4	62.10	61.30	-3	11,745	-0.03%
2019/07/03	0	0.00	5	63.94	63.20	-5	11,991	-0.04%
2019/07/02	9	66.54	9	67.26	64.80	0	12,050	0.00%
2019/07/01	10	65.63	23	65.60	64.80	-13	12,119	-0.11%
2019/06/28	1	62.00	2	62.10	61.80	-1	12,219	-0.01%
2019/06/27	2	62.15	2	62.00	62.00	0	12,399	0.00%
2019/06/25	7	62.71	11	62.51	61.20	-4	12,128	-0.03%
2019/06/24	8	60.30	3	60.80	61.10	5	11,920	0.04%
2019/06/21	3	62.67	13	62.22	61.10	-10	11,847	-0.08%
2019/06/20	39	61.93	31	61.74	63.40	8	11,615	0.07%
2019/06/19	14	59.36	7	59.33	58.50	7	11,369	0.06%
2019/06/18	5	59.10	3	57.87	56.70	2	11,234	0.02%
2019/06/17	9	59.22	8	59.86	60.10	1	11,231	0.01%
2019/06/14	6	57.83	4	58.23	58.70	2	11,073	0.02%
2019/06/13	5	58.60	6	58.73	58.00	-1	10,957	-0.01%
2019/06/12	20	57.97	10	58.02	59.00	10	10,794	0.09%
2019/06/11	24	57.46	14	57.72	57.50	10	10,554	0.09%
2019/06/10	3	52.17	4	53.55	54.80	-1	10,059	-0.01%
2019/06/06	8	48.88	7	48.71	49.90	1	9,846	0.01%
2019/06/05	3	48.30	5	48.30	48.15	-2	9,730	-0.02%
2019/06/04	22	48.09	1	47.55	46.80	21	9,586	0.22%
2019/06/03	2	47.25	20	46.65	46.90	-18	9,617	-0.19%
2019/05/31	4	48.54	5	48.09	48.70	-1	9,743	-0.01%
2019/05/30	0	0.00	2	46.65	47.20	-2	9,599	-0.02%
2019/05/29	7	46.45	5	46.58	46.30	2	9,596	0.02%
2019/05/28	50	46.79	52	46.51	47.50	-2	9,627	-0.02%
2019/05/27	7	48.50	6	49.07	46.75	1	9,734	0.01%
2019/05/24	17	49.22	16	49.26	48.90	1	9,861	0.01%
2019/05/23	7	48.43	7	48.06	47.50	0	9,729	0.00%
2019/05/22	4	50.88	5	50.62	49.35	-1	9,720	-0.01%
2019/05/21	13	49.31	12	49.28	50.70	1	9,634	0.01%
2019/05/20	14	48.09	16	48.54	47.90	-2	9,479	-0.02%
2019/05/17	11	52.20	21	51.90	50.50	-10	9,331	-0.11%
2019/05/16	7	57.16	5	57.44	54.50	2	9,202	0.02%
2019/05/15	19	56.78	17	57.05	57.50	2	9,122	0.02%
2019/05/14	11	53.54	9	53.39	55.50	2	8,926	0.02%
2019/05/13	5	54.30	6	52.70	52.10	-1	8,773	-0.01%
2019/05/10	5	54.18	10	53.74	54.00	-5	8,788	-0.06%
2019/05/09	1	56.00	1	54.70	54.30	0	8,664	0.00%
2019/05/08	30	56.08	23	56.17	57.50	7	8,634	0.08%
2019/05/07	4	58.50	53	55.93	55.00	-49	8,405	-0.58%
2019/05/06	6	61.12	4	60.35	58.60	2	8,198	0.02%
2019/05/03	146	62.81	16	63.74	62.50	130	8,044	1.62%	大買/鉅額交易
2019/05/02	26	63.68	5	63.10	63.60	21	7,822	0.27%
2019/04/30	7	61.96	5	61.92	62.00	2	7,819	0.03%
2019/04/29	1	58.50	2	58.85	58.70	-1	7,862	-0.01%
2019/04/26	0	0.00	1	59.30	61.30	-1	7,920	-0.01%
2019/04/25	2	60.35	32	62.19	60.00	-30	7,981	-0.38%
2019/04/24	2	61.50	2	60.75	61.00	0	8,074	0.00%
2019/04/23	4	58.70	101	58.97	58.50	-97	8,183	-1.19%	大賣/
2019/04/22	5	61.32	3	61.50	60.80	2	8,490	0.02%
2019/04/19	2	60.70	5	63.64	60.70	-3	8,704	-0.03%
2019/04/18	15	64.63	6	63.93	63.80	9	9,006	0.10%
2019/04/17	49	62.41	48	62.21	66.90	1	9,317	0.01%
2019/04/16	12	61.50	15	60.97	62.00	-3	9,335	-0.03%
2019/04/15	4	57.68	4	57.73	58.60	0	8,995	0.00%
2019/04/12	18	51.92	19	51.64	53.30	-1	8,983	-0.01%
2019/04/11	10	50.34	14	49.69	49.40	-4	8,634	-0.05%
2019/04/10	12	48.49	28	48.62	48.35	-16	8,412	-0.19%
2019/04/09	56	48.50	34	48.51	49.60	22	8,328	0.26%
2019/04/08	13	46.74	7	46.38	48.15	6	8,086	0.07%
2019/04/03	64	42.84	70.5	43.21	43.80	-6.5	8,052	-0.08%
2019/04/02	33	42.37	33	42.08	43.55	0	8,075	0.00%
2019/04/01	17	38.03	28	38.26	39.70	-11	8,016	-0.14%
2019/03/29	1	36.85	0	0.00	36.10	1	7,944	0.01%
2019/03/28	0	0.00	4	37.50	36.30	-4	8,027	-0.05%
2019/03/27	15	36.65	5	36.41	37.05	10	8,119	0.12%
2019/03/26	9	35.88	6	35.97	36.20	3	8,275	0.04%
2019/03/25	1	35.45	0	0.00	35.30	1	8,446	0.01%
2019/03/22	17	37.72	26	38.14	36.55	-9	8,669	-0.10%
2019/03/21	18	36.94	0	0.00	36.95	18	8,582	0.21%
2019/03/20	2	35.93	5	35.99	35.55	-3	8,619	-0.03%
2019/03/19	3	34.45	1	34.90	34.30	2	8,513	0.02%
2019/03/18	3	33.78	3	34.05	34.20	0	8,445	0.00%
2019/03/15	11	34.24	11	34.28	33.80	0	8,432	0.00%
2019/03/11	1	34.05	0	0.00	34.10	1	8,427	0.01%
2019/03/08	1	33.55	1	33.60	33.95	0	8,430	0.00%
2019/03/06	13	36.11	23	35.90	35.00	-10	8,268	-0.12%
2019/03/05	0	0.00	2	35.15	34.90	-2	8,060	-0.02%
2019/03/04	10	35.23	0	0.00	35.00	10	8,032	0.12%
2019/02/27	0	0.00	1	35.65	35.50	-1	7,976	-0.01%
2019/02/26	11	37.54	7	37.13	36.00	4	7,885	0.05%
2019/02/25	9	36.37	13	36.14	37.50	-4	7,609	-0.05%
2019/02/22	2	34.30	2	34.25	34.10	0	7,341	0.00%
2019/02/21	3	34.40	3	34.10	34.15	0	7,289	0.00%
2019/02/20	2	33.60	0	0.00	33.70	2	7,201	0.03%
2019/02/18	1	33.55	1	33.40	34.20	0	7,134	0.00%
2019/02/15	2	33.05	1	33.75	33.15	1	7,080	0.01%
2019/02/14	15	34.70	0	0.00	33.80	15	7,026	0.21%
2019/02/13	0	0.00	15	33.77	33.60	-15	6,930	-0.22%
2019/02/12	4	35.40	3	35.33	34.80	1	6,873	0.01%
2019/02/11	7	34.91	6	35.20	35.10	1	6,773	0.01%
2019/01/30	9	33.47	4	33.30	33.30	5	6,671	0.07%
2019/01/29	9	32.81	15	32.82	32.70	-6	6,605	-0.09%
2019/01/28	9	35.93	3	35.62	34.80	6	6,478	0.09%
2019/01/25	5	35.70	0	0.00	35.20	5	6,386	0.08%
2019/01/23	0	0.00	1	34.80	35.00	-1	6,257	-0.02%
2019/01/22	4	36.10	7	35.51	34.70	-3	6,203	-0.05%
2019/01/21	1	35.30	2	35.28	35.30	-1	6,119	-0.02%
2019/01/18	1	37.60	1	36.20	36.20	0	6,020	0.00%
2019/01/17	4	36.45	4	36.44	36.60	0	5,891	0.00%
2019/01/16	2	37.30	3	37.20	37.25	-1	5,795	-0.02%
2019/01/15	3	37.10	4	37.20	38.35	-1	5,643	-0.02%
2019/01/14	24	37.48	21	37.39	37.15	3	5,462	0.05%
2019/01/11	55	35.53	56	35.85	36.10	-1	5,073	-0.02%
2019/01/10	64	35.34	69	35.20	35.85	-5	4,792	-0.10%
2019/01/09	59	35.14	64	35.17	34.90	-5	4,390	-0.11%
2019/01/08	24	32.94	31	33.04	34.95	-7	3,940	-0.18%
2019/01/07	18	31.52	9	31.54	31.80	9	3,550	0.25%
2019/01/04	2	28.80	7	28.73	29.50	-5	3,422	-0.15%
2019/01/03	7	31.66	7	31.60	30.10	0	3,335	0.00%
2019/01/02	4	31.29	26	31.19	31.70	-22	3,175	-0.69%
2018/12/28	3	31.30	2	31.43	31.40	1	3,122	0.03%
2018/12/27	4	31.84	39	31.57	32.00	-35	3,038	-1.15%
2018/12/26	16	32.24	11	32.56	31.20	5	2,925	0.17%
2018/12/25	15	33.35	10	32.98	32.10	5	2,824	0.18%
2018/12/24	50	34.71	20	34.60	35.25	30	2,592	1.16%
2018/12/22	20	32.71	26	32.92	33.40	-6	2,312	-0.26%
2018/12/21	11	30.33	10	30.35	31.85	1	2,188	0.05%
2018/12/20	2	30.33	2	29.75	29.85	0	2,085	0.00%
2018/12/19	15	31.87	7	31.69	31.85	8	1,952	0.41%
2018/12/18	15	30.82	11	30.92	31.05	4	1,724	0.23%
2018/12/17	22	30.19	3	30.35	29.80	19	1,532	1.24%
2018/12/14	3	29.02	0	0.00	29.95	3	1,329	0.23%
2018/12/13	2	28.18	5	28.06	28.90	-3	1,149	-0.26%
2018/12/06	3	23.80	0	0.00	24.35	3	837	0.36%
2018/12/05	0	0.00	2	23.95	24.20	-2	809	-0.25%
2018/12/04	3	23.38	4	23.40	23.10	-1	799	-0.13%
2018/12/03	4	22.99	2	21.75	23.00	2	773	0.26%
2018/11/30	0	0.00	2	21.15	21.20	-2	753	-0.27%
2018/11/27	1	20.60	0	0.00	20.60	1	757	0.13%
2018/11/22	1	20.95	0	0.00	20.95	1	751	0.13%
2018/11/15	1	20.45	1	20.80	20.80	0	766	0.00%
2018/11/06	3	21.25	0	0.00	20.90	3	764	0.39%
2018/10/29	1	21.00	1	21.15	21.35	0	750	0.00%
2018/10/19	0	0.00	2	20.35	20.45	-2	724	-0.28%
2018/10/16	2	21.15	1	20.65	20.65	1	718	0.14%
2018/10/08	1	22.60	10	22.25	22.15	-9	679	-1.32%
2018/10/05	2	22.65	1	23.75	22.00	1	665	0.15%
2018/10/01	0	0.00	4	24.09	24.35	-4	572	-0.70%
2018/09/28	4	23.54	1	24.40	24.35	3	511	0.59%
2018/09/27	0	0.00	4	22.61	22.70	-4	392	-1.02%
2018/09/26	1	21.00	0	0.00	20.65	1	355	0.28%
2018/09/25	24	22.08	20	21.70	21.70	4	345	1.16%
2018/09/21	42	21.72	42	22.08	22.20	0	331	0.00%
2018/09/20	14	21.95	16	21.73	22.05	-2	292	-0.68%
2018/09/11	1	20.20	1	20.55	20.20	0	215	0.00%
2018/09/10	0	0.00	1	19.95	20.10	-1	205	-0.49%
2018/09/07	0	0.00	5	19.65	19.90	-5	191	-2.61%
2018/09/03	5	20.20	0	0.00	20.10	5	184	2.71%
2018/08/29	1	19.50	0	0.00	19.55	1	181	0.55%
2018/08/20	5	18.65	0	0.00	18.65	5	156	3.19%
2018/08/17	5	18.85	0	0.00	18.80	5	155	3.21%
2018/06/11	1	23.20	1	23.60	23.35	0	125	0.00%
2018/06/05	1	21.40	0	0.00	21.50	1	116	0.86%
2018/02/26	0	0.00	1	25.00	24.95	-1	225	-0.44%
2018/02/21	0	0.00	2	25.60	25.60	-2	248	-0.81%
2018/02/12	0	0.00	1	25.55	25.50	-1	249	-0.40%
2018/02/05	2	25.60	0	0.00	25.90	2	260	0.77%
2018/01/26	0	0.00	5	28.00	28.05	-5	340	-1.47%