泰碩 (3338)-凱基-鳳山券商分點個股進出

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
85.5
漲跌
▲2.0
漲幅
+2.40%
成交量
31,529張
產業
上市電子零組件類股
533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-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山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
2024/05/23	18	86.73	18	86.03	85.50	0	6,902	0.00%
2024/05/22	21.2	83.98	45	84.98	83.50	-23.8	6,408	-0.37%
2024/05/21	16.4	86.16	17.8	84.07	87.60	-1.4	5,967	-0.02%
2024/05/20	3	78.07	6	79.12	80.80	-3	5,023	-0.06%
2024/05/17	3	73.43	4	73.73	73.50	-1	4,853	-0.02%
2024/05/16	0	0.00	19	72.71	72.50	-19	4,846	-0.39%
2024/05/15	0	0.00	1	70.30	70.30	-1	4,873	-0.02%
2024/05/13	2	71.50	1	71.00	71.00	1	4,938	0.02%
2024/05/10	11	70.25	1	71.30	71.20	10	5,090	0.20%
2024/05/09	0	0.00	3	72.87	72.20	-3	5,077	-0.06%
2024/05/07	15	74.15	13	74.79	74.10	2	5,125	0.04%
2024/05/06	19	73.76	18	73.64	72.80	1	5,077	0.02%
2024/05/03	1	73.00	3	73.40	72.10	-2	4,991	-0.04%
2024/05/02	1	74.00	1	74.80	73.50	0	4,925	0.00%
2024/04/30	13	74.13	10	74.86	74.10	3	4,853	0.06%
2024/04/29	10	73.09	8	73.53	73.80	2	4,780	0.04%
2024/04/26	25	73.31	12	71.25	70.50	13	4,646	0.28%
2024/04/25	2	72.35	4	73.10	72.60	-2	4,455	-0.04%
2024/04/24	0	0.00	2	71.75	73.30	-2	4,192	-0.05%
2024/04/22	0	0.00	20	65.20	64.80	-20	4,080	-0.49%
2024/04/19	5	68.78	1	68.10	67.80	4	4,057	0.10%
2024/04/18	26	70.20	2	70.30	70.10	24	4,021	0.60%
2024/04/17	0	0.00	7	69.29	69.20	-7	3,961	-0.18%
2024/04/16	1	64.20	0	0.00	64.60	1	3,921	0.03%
2024/04/15	7	67.76	3	67.43	67.00	4	3,909	0.10%
2024/04/12	0	0.00	1	69.50	68.80	-1	3,905	-0.03%
2024/04/10	5	69.90	7	69.39	68.90	-2	4,013	-0.05%
2024/04/09	0	0.00	3	70.60	70.50	-3	4,009	-0.07%
2024/04/03	1	65.40	0	0.00	64.90	1	4,086	0.02%
2024/04/01	0	0.00	4	65.45	65.40	-4	4,473	-0.09%
2024/03/29	1	64.60	1	65.00	64.70	0	4,465	0.00%
2024/03/28	0	0.00	0	65.60	64.70	0	4,449	0.00%
2024/03/27	1	65.10	0	0.00	65.40	1	4,455	0.02%
2024/03/26	2	67.10	4	65.90	65.30	-2	4,443	-0.05%
2024/03/22	6	65.78	2	66.00	65.70	4	4,392	0.09%
2024/03/21	1	66.20	2	66.60	66.20	-1	4,376	-0.02%
2024/03/20	2	66.40	3.2	67.72	66.00	-1.2	4,370	-0.03%
2024/03/19	3	68.17	2	68.60	67.50	1	4,349	0.02%
2024/03/18	1	68.10	13	68.06	68.90	-12	4,375	-0.27%
2024/03/15	5	67.88	6	68.00	67.60	-1	4,498	-0.02%
2024/03/14	5	69.20	10	68.68	67.90	-5	4,481	-0.11%
2024/03/13	9	71.74	9	71.62	71.00	0	4,425	0.00%
2024/03/12	14	71.51	4	71.31	72.40	10	4,272	0.23%
2024/03/11	7	70.47	10	70.38	68.70	-3	4,134	-0.07%
2024/03/08	15	73.55	2	73.00	70.80	13	4,020	0.32%
2024/03/07	39	75.91	40.2	76.54	76.10	-1.2	3,727	-0.03%
2024/03/06	3	72.47	8	71.25	73.20	-5	3,062	-0.16%
2024/03/05	2	67.00	12	67.21	66.60	-10	2,854	-0.35%
2024/03/04	15	68.90	0	0.00	67.50	15	2,823	0.53%
2024/03/01	2	67.50	18	67.97	68.00	-16	2,698	-0.59%
2024/02/29	13	66.43	2	66.30	66.50	11	2,608	0.42%
2024/02/26	1	64.71	0	0.00	64.50	1	2,555	0.04%
2024/02/23	0	0.00	2	65.90	64.00	-2	2,558	-0.08%
2024/02/22	2	66.50	2	66.20	66.10	0	2,545	0.00%
2024/02/20	0	0.00	1	65.30	65.50	-1	2,514	-0.04%
2024/02/19	5	67.12	0	0.00	66.10	5	2,493	0.20%
2024/02/16	2	67.60	0	0.00	67.30	2	2,461	0.08%
2024/02/15	1	63.30	5	65.08	65.50	-4	2,388	-0.17%
2024/02/05	3	65.03	2	65.60	64.60	1	2,349	0.04%
2024/02/02	9.2	67.28	14	66.41	66.50	-4.8	2,301	-0.21%
2024/02/01	6	64.28	1	63.90	64.40	5	2,132	0.23%
2024/01/31	2	63.45	1	63.00	63.70	1	2,134	0.05%
2024/01/30	0	0.00	3	64.30	64.00	-3	2,143	-0.14%
2024/01/29	1	62.60	0	0.00	63.10	1	2,064	0.05%
2024/01/23	1	62.80	1	63.10	63.00	0	2,302	0.00%
2024/01/22	0	0.00	1	62.90	63.60	-1	2,289	-0.04%
2024/01/18	0	61.30	5	61.40	61.50	-5	2,254	-0.22%
2024/01/17	0	61.00	0	0.00	60.80	0	2,247	0.00%
2024/01/15	0	0.00	5	62.30	62.00	-5	2,233	-0.22%
2024/01/11	6	60.50	0	0.00	61.50	6	2,221	0.27%
2024/01/10	1	60.30	1	61.00	60.00	0	2,220	0.00%
2024/01/09	10	61.50	1	61.40	60.90	9	2,213	0.41%
2024/01/08	0	0.00	1	62.30	62.00	-1	2,202	-0.05%
2024/01/05	22	63.52	5	63.64	62.60	17	2,195	0.77%
2024/01/04	36	65.76	7	63.89	64.00	29	2,177	1.33%
2024/01/03	1	66.60	1	65.90	65.90	0	2,083	0.00%
2024/01/02	9	65.59	7	66.87	67.30	2	2,062	0.10%
2023/12/29	5	67.36	6	67.52	67.20	-1	1,996	-0.05%
2023/12/28	22	66.70	11	66.83	67.10	11	1,884	0.58%
2023/12/27	3	63.30	11	63.90	64.50	-8	1,600	-0.50%
2023/12/25	0	60.10	0	0.00	60.10	0	1,589	0.00%
2023/12/22	0	0.00	1	61.50	60.80	-1	1,621	-0.06%
2023/12/21	0	59.20	0	0.00	59.20	0	1,723	0.00%
2023/12/18	1	60.90	2	59.55	59.50	-1	1,920	-0.05%
2023/12/15	6	61.77	1	62.80	61.30	5	2,052	0.24%
2023/12/14	2	62.35	1	63.30	62.50	1	2,065	0.05%
2023/12/13	1	62.30	7	62.67	62.00	-6	2,071	-0.29%
2023/12/12	3	63.17	8	64.38	61.60	-5	2,069	-0.24%
2023/12/11	0	0.00	8	61.94	62.20	-8	2,006	-0.40%
2023/12/08	1	60.80	1	61.50	60.80	0	2,009	0.00%
2023/12/06	1	60.90	0	0.00	60.10	1	2,064	0.05%
2023/12/05	5	61.50	0	0.00	60.90	5	2,169	0.23%
2023/12/04	1	61.80	1	62.50	61.50	0	2,315	0.00%
2023/12/01	17	62.06	1	62.10	61.30	16	2,334	0.69%
2023/11/30	5	60.70	0	0.00	61.20	5	2,348	0.21%
2023/11/28	1	59.20	1	59.90	60.30	0	2,507	0.00%
2023/11/27	1	58.50	0	0.00	58.30	1	2,540	0.04%
2023/11/24	0	0.00	1	60.00	58.60	-1	2,601	-0.04%
2023/11/17	1	59.50	1	60.10	59.50	0	2,674	0.00%
2023/11/10	1	60.00	2	60.50	59.80	-1	3,088	-0.03%
2023/11/09	0	0.00	1	60.10	60.40	-1	3,096	-0.03%
2023/11/08	1	59.70	0	0.00	59.50	1	3,099	0.03%
2023/11/06	0	0.00	5	59.30	58.70	-5	3,149	-0.16%
2023/11/03	5	58.60	2	58.90	58.00	3	3,171	0.09%
2023/11/02	2	59.00	2	59.40	59.40	0	3,210	0.00%
2023/11/01	15	57.83	13	56.72	56.50	2	3,215	0.06%
2023/10/23	1	54.30	0	0.00	54.20	1	3,921	0.03%
2023/10/18	1	54.00	0	0.00	54.10	1	5,734	0.02%
2023/10/16	1	56.80	0	0.00	55.80	1	5,979	0.02%
2023/10/13	0	0.00	1	57.50	57.40	-1	6,269	-0.02%
2023/10/12	0	0.00	1	58.10	58.00	-1	6,550	-0.02%
2023/10/11	1	59.00	1	56.90	56.80	0	6,643	0.00%
2023/10/06	0	0.00	2	59.70	59.50	-2	6,668	-0.03%
2023/10/04	1	60.20	0	0.00	60.40	1	6,663	0.02%
2023/10/02	0	0.00	2	63.80	63.90	-2	6,588	-0.03%
2023/09/28	1	62.20	0	0.00	62.40	1	6,554	0.02%
2023/09/26	2	64.35	2	65.00	61.70	0	6,537	0.00%
2023/09/25	1	63.60	1	63.80	63.10	0	6,438	0.00%
2023/09/22	6	63.98	6	64.27	64.60	0	6,412	0.00%
2023/09/21	1	62.20	2	63.85	64.00	-1	6,325	-0.02%
2023/09/20	11	64.09	8	63.74	61.90	3	6,229	0.05%
2023/09/19	2	61.40	0	0.00	61.20	2	6,088	0.03%
2023/09/18	2	62.80	0	0.00	62.90	2	6,075	0.03%
2023/09/15	1	63.40	2	63.90	64.00	-1	6,063	-0.02%
2023/09/14	4	63.80	2	63.70	64.50	2	6,016	0.03%
2023/09/11	0	0.00	1	60.70	60.80	-1	5,902	-0.02%
2023/09/08	0	0.00	2	64.05	63.60	-2	5,850	-0.03%
2023/09/07	4	63.48	5	63.82	63.70	-1	5,731	-0.02%
2023/09/05	2	60.70	2	60.40	61.20	0	5,589	0.00%
2023/09/04	1	60.90	7	60.31	61.70	-6	5,585	-0.11%
2023/08/31	0	0.00	35	59.01	58.90	-35	5,493	-0.64%
2023/08/30	35	58.62	1	59.10	59.20	34	5,485	0.62%
2023/08/28	0	0.00	1	56.40	56.40	-1	5,445	-0.02%
2023/08/25	5	57.98	2	57.50	57.40	3	5,449	0.06%
2023/08/24	4	59.58	1	60.00	59.10	3	5,458	0.05%
2023/08/23	1	59.10	1	58.50	58.50	0	5,453	0.00%
2023/08/22	3	59.63	0	0.00	58.70	3	5,453	0.06%
2023/08/21	1	60.00	1	60.31	60.10	0	5,375	0.00%
2023/08/18	2	58.60	0	0.00	58.50	2	5,322	0.04%
2023/08/17	0	62.20	2	60.20	61.50	-2	5,252	-0.04%
2023/08/16	0	0.00	3	57.67	57.70	-3	5,115	-0.06%
2023/08/15	1	57.00	0	0.00	56.20	1	5,068	0.02%
2023/08/14	2	55.85	1	55.70	55.70	1	5,051	0.02%
2023/08/11	2	57.80	0	0.00	57.70	2	5,027	0.04%
2023/08/10	0	0.00	4	57.58	57.10	-4	4,973	-0.08%
2023/08/09	2	60.80	10	60.20	60.30	-8	4,930	-0.16%
2023/08/07	4	62.43	3	63.47	63.80	1	4,845	0.02%
2023/08/04	2	62.35	1	62.10	62.80	1	4,785	0.02%
2023/08/02	1	62.00	1	64.40	61.80	0	4,774	0.00%
2023/08/01	4	67.33	4	66.30	66.30	0	4,756	0.00%
2023/07/31	2	71.00	2	68.90	68.10	0	4,908	0.00%
2023/07/28	5.2	70.60	7	70.91	70.70	-1.8	4,807	-0.04%
2023/07/27	19.1	73.54	6	73.60	71.60	13.1	4,702	0.28%
2023/07/26	6.1	73.17	3	72.00	71.10	3.1	4,455	0.07%
2023/07/25	54.2	76.26	52	75.30	74.20	2.2	4,307	0.05%
2023/07/24	7	75.73	8	74.98	76.10	-1	3,872	-0.03%
2023/07/21	25	67.54	22	69.23	70.90	3	3,203	0.09%
2023/07/20	1	63.20	1	64.50	64.50	0	2,530	0.00%
2023/07/19	3	58.83	17	58.34	58.70	-14	2,430	-0.58%
2023/07/18	11	59.80	42	58.70	60.00	-31	2,310	-1.34%
2023/07/17	47	58.50	11	58.92	57.90	36	2,023	1.78%
2023/07/14	7	55.00	2	54.50	55.10	5	1,750	0.29%
2023/07/12	0	0.00	0	49.65	49.30	0	1,684	0.00%
2023/07/10	1	47.95	0	0.00	47.70	1	1,702	0.06%
2023/07/06	1	49.25	1	48.40	48.50	0	1,750	0.00%
2023/07/03	0	0.00	0	48.60	48.35	0	1,744	0.00%
2023/06/30	1	46.95	2	46.68	46.55	-1	1,733	-0.06%
2023/06/19	1	48.70	0	0.00	48.80	1	2,306	0.04%
2023/06/16	0	48.55	0	0.00	48.15	0	2,301	0.00%
2023/06/09	2	50.60	0	0.00	51.10	2	2,250	0.09%
2023/06/06	3	50.63	1	50.20	50.10	2	2,107	0.09%
2023/06/01	0	0.00	4	49.80	50.00	-4	2,021	-0.20%
2023/05/31	5	50.00	14	50.00	50.00	-9	2,009	-0.45%
2023/05/30	2	49.93	1	48.60	49.85	1	1,993	0.05%
2023/05/29	2	49.33	4	49.50	49.45	-2	1,965	-0.10%
2023/05/26	14	48.35	2	47.88	48.25	12	1,915	0.63%
2023/05/25	3	48.23	0	0.00	47.90	3	1,888	0.16%
2023/05/22	0	0.00	3	47.13	46.85	-3	1,830	-0.16%
2023/05/18	1	45.50	0	0.00	45.75	1	1,824	0.05%
2023/05/10	1	45.90	0	0.00	45.25	1	1,789	0.06%
2023/05/09	4	47.55	4	47.78	46.55	0	1,771	0.00%
2023/05/08	2	49.35	1	49.65	48.20	1	1,709	0.06%
2023/05/05	15	50.00	37	50.72	49.25	-22	1,625	-1.35%
2023/05/04	4	47.84	0	0.00	47.80	4	1,422	0.28%
2023/05/03	22	47.35	5	47.55	47.50	17	1,399	1.21%
2023/05/02	4	48.23	0	0.00	47.85	4	1,385	0.29%
2023/04/27	2	46.45	2	46.65	46.90	0	1,334	0.00%
2023/04/25	1	43.45	0	0.00	43.35	1	1,282	0.08%
2023/04/24	1	43.95	2	43.80	44.00	-1	1,271	-0.08%
2023/04/21	0	0.00	3	43.70	43.50	-3	1,264	-0.24%
2023/04/19	0	0.00	4	46.30	46.70	-4	1,206	-0.33%
2023/04/18	1	48.80	1	47.80	47.70	0	1,186	0.00%
2023/04/17	4	47.74	1	48.30	48.30	3	1,152	0.26%
2023/04/14	5	47.70	10	47.61	47.50	-5	1,085	-0.46%
2023/04/12	2	47.55	0	0.00	47.60	2	1,029	0.19%
2023/04/11	0	0.00	1	47.10	47.05	-1	995	-0.10%
2023/04/10	1	46.80	0.1	46.30	46.60	1	966	0.10%
2023/04/07	5	46.28	0	0.00	46.10	5	950	0.53%
2023/04/06	2	47.65	0	0.00	47.30	2	921	0.22%
2023/03/31	5	47.40	0	0.00	47.50	5	895	0.56%
2023/03/30	24	47.69	22	47.81	47.00	2	875	0.23%
2023/03/29	4.1	47.99	0	0.00	47.30	4.1	815	0.50%
2023/03/28	0	47.30	0	0.00	45.25	0	700	0.00%
2023/03/27	1	43.80	4	45.49	46.85	-3	549	-0.55%
2023/03/24	0	42.45	0	0.00	42.60	0	461	0.00%
2023/03/23	9	43.41	12	43.98	43.60	-3	431	-0.69%
2023/03/22	0	0.00	1.2	41.22	41.40	-1.2	291	-0.43%
2023/03/17	0	36.45	0	0.00	36.25	0	234	0.00%
2023/03/16	0	35.65	0	0.00	35.70	0	232	0.00%
2023/03/09	1.1	38.35	0	0.00	37.95	1.1	228	0.49%
2023/03/08	0	0.00	0	38.30	38.35	0	221	0.00%
2023/02/22	0	0.00	2	35.50	35.60	-2	188	-1.06%
2023/02/21	0	0.00	4	36.28	36.30	-4	185	-2.16%
2023/02/20	0	36.30	0	0.00	36.50	0	183	0.00%
2023/02/17	4	35.80	1	35.85	35.90	3	175	1.71%
2023/02/16	0	0.00	1	35.25	35.15	-1	170	-0.59%
2023/02/15	1	34.80	0	0.00	35.00	1	167	0.60%
2023/02/13	1	33.20	0	0.00	33.15	1	157	0.63%
2023/02/06	1	33.90	0	0.00	33.90	1	152	0.66%
2023/01/16	0	33.05	0	0.00	32.00	0	152	0.00%
2023/01/04	0	31.80	0	0.00	31.50	0	164	0.00%
2022/12/26	0	0.00	1	31.75	31.80	-1	173	-0.58%
2022/12/05	1	36.10	0	0.00	36.00	1	184	0.54%
2022/12/02	0	0.00	1	35.40	35.65	-1	182	-0.55%
2022/11/22	0	0.00	1	33.50	33.50	-1	176	-0.57%
2022/11/17	0	0.00	3	34.32	34.35	-3	176	-1.70%
2022/11/15	0	34.00	0	0.00	33.80	0	176	0.02%
2022/11/14	1	33.45	0	0.00	33.55	1	185	0.54%
2022/11/11	4	33.45	0	0.00	33.00	4	186	2.15%
2022/11/09	0	33.70	2	33.50	33.55	-2	187	-1.05%
2022/11/07	2	33.10	0	0.00	33.10	2	186	1.08%
2022/08/19	1	42.55	0	0.00	43.50	1	315	0.32%
2022/07/21	0	0.00	2	39.75	40.30	-2	328	-0.61%
2022/07/15	2	39.55	0	0.00	39.25	2	334	0.60%
2022/07/06	0	0.00	1	36.30	35.75	-1	357	-0.28%
2022/07/05	1	35.65	0	0.00	35.65	1	354	0.28%
2022/06/14	0	0.00	1	43.30	43.45	-1	394	-0.25%
2022/06/09	0	0.00	2	44.65	44.70	-2	412	-0.49%
2022/05/27	1	43.45	0	0.00	42.85	1	567	0.18%
2022/05/18	1	43.00	1	43.40	43.00	0	712	0.00%
2022/05/16	0	0.00	3	42.08	41.75	-3	848	-0.35%
2022/05/11	1	42.40	0	0.00	42.05	1	983	0.10%
2022/04/26	0	44.55	0	0.00	44.35	0	2,221	0.00%
2022/04/25	0	44.25	0	0.00	43.85	0	2,277	0.00%
2022/04/19	0	0.00	1	47.10	46.90	-1	2,297	-0.04%
2022/04/15	1	47.60	0	0.00	47.15	1	2,321	0.04%
2022/04/12	0	0.00	2	50.30	49.80	-2	2,358	-0.08%
2022/03/29	0	0.00	1	51.80	51.30	-1	2,499	-0.04%
2022/03/25	1	52.00	1	52.30	51.80	0	2,511	0.00%
2022/03/23	1	53.10	0	0.00	53.00	1	2,525	0.04%
2022/03/18	0	52.80	0	0.00	53.20	0	2,559	0.00%
2022/03/04	1	55.70	0	0.00	55.40	1	3,446	0.03%
2022/03/03	0	0.00	7.1	57.20	57.10	-7.1	3,476	-0.20%
2022/03/02	1	55.10	0	0.00	55.10	1	3,510	0.03%
2022/03/01	0	0.00	1	54.50	54.10	-1	3,593	-0.03%
2022/02/24	1.1	53.55	3	54.10	52.60	-1.9	4,031	-0.05%
2022/02/23	0	0.00	1	55.90	55.80	-1	4,017	-0.02%
2022/02/22	6	55.47	1	54.20	54.50	5	4,026	0.12%
2022/02/21	0	0.00	3	57.37	56.60	-3	3,997	-0.08%
2022/02/18	5	57.42	0	0.00	58.00	5	3,982	0.13%
2022/02/17	2	57.90	11	59.41	57.90	-9	3,961	-0.23%
2022/02/15	1	56.20	0.1	55.20	55.20	1	3,873	0.02%
2022/02/14	1	56.60	2	55.90	55.50	-1	3,910	-0.03%
2022/02/11	3	59.70	0	0.00	59.00	3	3,864	0.08%
2022/02/10	6	60.98	14	61.45	60.30	-8	3,806	-0.21%
2022/02/09	18	60.73	8	59.94	61.20	10	3,670	0.27%
2022/02/08	28.1	60.05	26	60.32	60.60	2.1	3,523	0.06%
2022/02/07	0	0.00	6.2	57.00	58.60	-6.2	3,143	-0.20%
2022/01/25	0	52.80	0	0.00	52.00	0	2,990	0.00%
2022/01/21	4	54.50	0	0.00	52.60	4	2,933	0.14%
2022/01/20	1	57.20	3	58.80	57.30	-2	2,859	-0.07%
2022/01/19	4	57.75	9.2	58.02	58.10	-5.2	2,699	-0.19%
2022/01/18	0	0.00	2.1	54.62	55.30	-2.1	2,547	-0.08%
2022/01/17	2	52.70	1	52.80	52.50	1	2,489	0.04%
2022/01/14	1	51.60	0	0.00	52.50	1	2,484	0.04%
2022/01/10	0	0.00	1	53.70	54.00	-1	2,441	-0.04%
2022/01/05	0	0.00	1	54.50	54.80	-1	2,383	-0.04%
2022/01/03	0	0.00	1	56.00	55.40	-1	2,334	-0.04%
2021/12/29	1	54.40	0	0.00	54.80	1	2,304	0.04%
2021/12/27	1	53.80	0	0.00	53.70	1	2,275	0.04%
2021/12/24	1	55.00	0	0.00	54.70	1	2,266	0.04%
2021/12/23	0	0.00	2	54.95	55.50	-2	2,210	-0.09%
2021/12/22	0	0.00	5	52.80	52.60	-5	2,156	-0.23%
2021/12/21	6	52.05	0	0.00	52.40	6	2,151	0.28%
2021/12/16	0	0.00	2	53.00	52.90	-2	2,116	-0.09%
2021/12/15	0	0.00	2	53.20	52.90	-2	2,108	-0.09%
2021/12/14	1	53.10	32	53.55	52.70	-31	2,094	-1.48%
2021/12/13	0	0.00	2	55.90	55.80	-2	2,064	-0.10%
2021/12/10	0	0.00	1	54.60	54.50	-1	2,037	-0.05%
2021/12/08	8	54.83	15	55.12	54.90	-7	1,982	-0.35%
2021/12/07	44	55.47	35	55.85	54.00	9	1,929	0.47%
2021/12/06	21	60.17	15	59.15	58.20	6	1,817	0.33%
2021/12/03	84	59.78	59	59.88	59.60	25	1,681	1.49%
2021/12/02	7	56.81	10.5	60.63	62.20	-3.5	1,365	-0.26%
2021/12/01	8	54.01	16	54.90	56.60	-8	1,171	-0.68%
2021/11/30	21	55.91	9	55.88	55.30	12	1,135	1.06%
2021/11/29	3	53.17	10	53.00	54.00	-7	1,067	-0.66%
2021/11/26	0	0.00	4	57.30	55.00	-4	1,013	-0.39%
2021/11/24	33	58.12	28	58.39	57.80	5	841	0.59%
2021/11/23	7	55.60	3.1	54.95	56.10	4	527	0.75%
2021/11/22	0	0.00	7	51.00	51.00	-7	380	-1.85%
2021/11/19	2	46.30	0	0.00	46.40	2	365	0.55%
2021/11/11	0	0.00	3	44.03	46.60	-3	285	-1.05%
2021/09/24	1	41.30	0	0.00	41.50	1	361	0.28%
2021/09/03	0	0.00	1	43.65	43.60	-1	586	-0.17%
2021/09/01	6	44.75	0	0.00	44.80	6	589	1.02%
2021/08/25	0	0.00	10	43.81	43.90	-10	623	-1.60%
2021/08/23	0	0.00	4	42.65	42.90	-4	641	-0.62%
2021/08/20	4	42.00	20	41.75	41.80	-16	646	-2.47%
2021/08/17	0	0.00	9	43.00	42.00	-9	652	-1.38%
2021/08/13	0	45.65	0	0.00	45.20	0	652	0.00%
2021/08/12	0	0.00	11	46.07	46.20	-11	654	-1.68%
2021/08/09	0	0.00	1	48.00	47.50	-1	686	-0.15%
2021/08/03	2	49.70	0	0.00	49.55	2	760	0.26%
2021/08/02	1	49.30	0	0.00	49.10	1	768	0.13%
2021/07/29	0	0.00	0	54.00	51.30	0	769	0.00%
2021/07/27	1	53.30	0	0.00	52.60	1	778	0.13%
2021/07/26	0	0.00	7	54.00	54.20	-7	781	-0.90%
2021/07/23	5	52.10	0	0.00	52.10	5	774	0.65%
2021/07/22	1	52.50	2	52.40	52.00	-1	780	-0.13%
2021/07/19	6	53.30	0	0.00	52.90	6	790	0.76%
2021/07/16	0	0.00	4	55.08	54.30	-4	811	-0.49%
2021/07/15	0	0.00	7	54.00	53.90	-7	805	-0.87%
2021/07/13	7	53.50	2	53.30	52.60	5	810	0.62%
2021/07/09	0	0.00	2	53.50	53.30	-2	839	-0.24%
2021/07/08	2	54.25	1	52.70	54.00	1	944	0.11%
2021/07/07	1	52.10	0	0.00	51.70	1	951	0.11%
2021/07/06	0	0.00	1	51.60	51.50	-1	955	-0.10%
2021/07/05	2	51.30	1	51.50	52.10	1	962	0.10%
2021/07/02	0	0.00	1	51.20	50.80	-1	972	-0.10%
2021/07/01	0	0.00	1	52.30	51.10	-1	981	-0.10%
2021/06/25	3	52.80	0	0.00	52.40	3	1,146	0.26%
2021/06/23	1	53.30	0	0.00	53.60	1	1,137	0.09%
2021/06/22	1	55.60	6	55.87	53.80	-5	1,130	-0.44%
2021/06/21	6.1	53.84	1.1	53.70	55.00	5	1,095	0.46%
2021/06/18	0.1	54.00	32	54.33	54.70	-31.9	1,008	-3.17%
2021/06/15	1	48.80	0	0.00	49.95	1	970	0.10%
2021/06/02	2	50.90	0	0.00	49.60	2	1,026	0.19%
2021/06/01	1	49.80	0	0.00	50.50	1	1,012	0.10%
2021/05/31	0	0.00	10	47.50	48.70	-10	1,005	-0.99%
2021/05/25	0	0.00	1	46.20	46.60	-1	1,003	-0.10%
2021/05/14	1	45.00	2	44.70	45.50	-1	998	-0.10%
2021/05/11	12	50.27	0	0.00	50.00	12	957	1.25%
2021/05/07	0	0.00	1	57.80	57.70	-1	937	-0.11%
2021/05/06	1	55.60	0	0.00	55.50	1	934	0.11%
2021/05/04	0	0.00	1	57.50	56.00	-1	930	-0.11%
2021/05/03	0	0.00	1	59.20	58.50	-1	922	-0.11%
2021/04/29	1	61.80	1	61.30	61.10	0	918	0.00%
2021/04/28	1	61.40	0	0.00	61.10	1	927	0.11%
2021/04/26	1	63.00	0	0.00	62.10	1	938	0.11%
2021/04/22	1	63.20	0	0.00	62.10	1	957	0.10%
2021/04/16	0	0.00	10	65.92	65.40	-10	1,025	-0.98%
2021/04/15	3	66.57	2	66.90	66.30	1	1,053	0.09%
2021/04/14	16	66.59	11	66.75	67.50	5	1,027	0.49%
2021/04/01	2	65.25	0	0.00	65.60	2	940	0.21%
2021/03/31	2	65.30	8	65.59	66.00	-6	907	-0.66%
2021/03/16	0	0.00	1	64.20	63.80	-1	823	-0.12%
2021/03/10	1	59.60	0	0.00	60.50	1	847	0.12%
2021/02/25	2	60.95	0	0.00	60.60	2	1,121	0.18%
2021/02/24	1	60.70	0	0.00	60.80	1	1,148	0.09%
2021/02/19	1	60.00	1	60.20	60.30	0	1,432	0.00%
2021/02/02	0	0.00	60	55.32	55.30	-60	1,787	-3.36%
2021/01/29	0	0.00	1	57.30	56.40	-1	1,859	-0.05%
2021/01/28	1	59.00	0	0.00	57.90	1	1,865	0.05%
2021/01/21	10	60.00	0	0.00	58.10	10	1,944	0.51%
2021/01/20	1	60.00	0	0.00	59.50	1	1,947	0.05%
2021/01/18	10	63.50	1	63.10	62.80	9	1,943	0.46%
2021/01/15	20	64.60	3	65.00	64.50	17	1,937	0.88%
2021/01/14	2	66.75	0	0.00	66.20	2	1,922	0.10%
2021/01/13	2	66.40	1	66.70	65.90	1	1,888	0.05%
2021/01/11	1	65.70	10	65.60	65.50	-9	1,826	-0.49%
2021/01/08	3	65.90	0	0.00	65.90	3	1,830	0.16%
2021/01/07	10	64.30	3	64.50	64.60	7	1,801	0.39%
2021/01/06	0	0.00	6	66.20	64.30	-6	1,808	-0.33%
2021/01/05	0	0.00	2	64.55	65.60	-2	1,790	-0.11%
2021/01/04	1	61.50	0	0.00	63.00	1	1,762	0.06%
2020/12/22	11	64.55	1	64.00	64.00	10	1,983	0.50%
2020/12/15	16	64.81	0	0.00	64.40	16	1,987	0.81%
2020/12/11	3	63.93	1	65.10	64.20	2	1,996	0.10%
2020/12/07	2	65.10	0	0.00	65.60	2	2,012	0.10%
2020/12/04	1	66.60	0	0.00	66.80	1	2,002	0.05%
2020/12/03	0	0.00	1	68.00	67.60	-1	2,007	-0.05%
2020/12/01	1	68.00	0	0.00	68.30	1	2,002	0.05%
2020/11/30	1	69.30	1	69.00	69.40	0	1,983	0.00%
2020/11/27	0	0.00	1	68.20	68.40	-1	1,910	-0.05%
2020/11/25	2	65.30	1	64.80	65.00	1	1,858	0.05%
2020/11/24	4	66.80	2	66.70	66.40	2	1,834	0.11%
2020/11/23	1	67.80	0	0.00	67.90	1	1,810	0.06%
2020/11/20	0	0.00	7	68.36	68.40	-7	1,830	-0.38%
2020/11/19	1	68.50	4	68.60	69.10	-3	1,814	-0.17%
2020/11/18	2	69.95	3	69.53	68.50	-1	1,780	-0.06%
2020/11/16	6	65.17	1	64.50	64.90	5	1,688	0.30%
2020/11/12	12	65.73	6	65.45	65.70	6	1,655	0.36%
2020/11/09	2	61.50	0	0.00	61.80	2	1,435	0.14%
2020/10/27	1	59.40	9	59.33	59.00	-8	1,544	-0.52%
2020/10/26	1	60.20	0	0.00	60.00	1	1,559	0.06%
2020/10/22	1	60.90	0	0.00	60.60	1	1,630	0.06%
2020/10/21	5	61.86	0	0.00	61.90	5	1,665	0.30%
2020/10/13	0	0.00	10	62.63	62.50	-10	1,895	-0.53%
2020/10/05	1	64.70	12	64.61	65.70	-11	2,251	-0.49%
2020/09/28	1	61.00	1	59.60	59.80	0	2,769	0.00%
2020/09/25	1	58.70	1	56.00	56.20	0	2,815	0.00%
2020/09/21	1	64.90	1	64.30	64.30	0	2,939	0.00%
2020/09/17	0	0.00	1	65.50	65.00	-1	3,012	-0.03%
2020/09/16	0	0.00	1	64.50	64.40	-1	3,024	-0.03%
2020/09/15	2	64.25	2	65.15	64.00	0	3,053	0.00%
2020/09/14	2	64.65	3	63.87	65.00	-1	3,082	-0.03%
2020/09/11	0	0.00	1	62.80	62.40	-1	3,089	-0.03%
2020/09/08	0	0.00	1	64.40	63.00	-1	3,159	-0.03%
2020/09/07	3	65.17	2	65.50	63.80	1	3,194	0.03%
2020/09/04	1	65.90	0	0.00	66.10	1	3,218	0.03%
2020/08/26	1	69.20	0	0.00	69.00	1	3,658	0.03%
2020/08/25	1	67.70	1	67.00	66.80	0	3,637	0.00%
2020/08/24	0	0.00	1	68.80	67.20	-1	3,693	-0.03%
2020/08/21	0	0.00	1	66.40	67.30	-1	3,710	-0.03%
2020/08/20	4	68.28	4	68.60	65.40	0	3,746	0.00%
2020/08/19	9	74.37	1	75.30	72.60	8	3,790	0.21%
2020/08/18	1	76.60	0	0.00	75.60	1	3,805	0.03%
2020/08/17	1	76.80	0	0.00	76.30	1	3,839	0.03%
2020/08/13	3	76.07	0	0.00	75.10	3	3,893	0.08%
2020/08/12	3	76.30	0	0.00	76.10	3	3,914	0.08%
2020/08/11	0	0.00	1	77.50	76.00	-1	3,950	-0.03%
2020/08/10	0	0.00	1	78.30	78.30	-1	4,018	-0.02%
2020/08/07	2	79.80	10	78.36	79.50	-8	4,125	-0.19%
2020/08/06	13	77.45	3	77.43	77.40	10	4,122	0.24%
2020/08/05	8	78.71	0	0.00	78.60	8	4,167	0.19%
2020/08/04	12	78.05	1	78.00	78.30	11	4,217	0.26%
2020/08/03	2	78.30	3	79.00	78.40	-1	4,296	-0.02%
2020/07/31	2	81.10	1	81.20	82.00	1	4,366	0.02%
2020/07/30	1	79.40	0	0.00	81.10	1	4,442	0.02%
2020/07/28	5	79.50	2	79.50	77.00	3	4,731	0.06%
2020/07/27	18	80.10	15	80.30	80.10	3	4,772	0.06%
2020/07/24	14	81.93	0	0.00	82.00	14	4,999	0.28%
2020/07/22	8	85.03	0	0.00	85.10	8	5,504	0.15%
2020/07/21	0	0.00	3	83.93	84.70	-3	5,508	-0.05%
2020/07/20	26	82.70	11	82.50	82.40	15	5,548	0.27%
2020/07/17	25	85.54	4	84.90	84.40	21	5,552	0.38%
2020/07/16	8	86.95	0	0.00	87.00	8	5,584	0.14%
2020/07/15	8	89.43	12	88.62	87.40	-4	5,595	-0.07%
2020/07/14	4	86.90	4	87.00	87.50	0	5,562	0.00%
2020/07/13	0	0.00	1	87.40	86.50	-1	5,645	-0.02%
2020/07/10	12	86.83	1.1	87.00	86.50	10.9	5,669	0.19%
2020/07/09	3	91.97	3	90.60	90.20	0	5,663	0.00%
2020/07/08	7	91.24	2	91.65	91.70	5	5,700	0.09%
2020/07/07	35	93.67	43	93.10	92.20	-8	5,743	-0.14%
2020/07/06	4	90.38	0	0.00	90.50	4	5,507	0.07%
2020/07/03	15	88.09	59	88.29	88.10	-44	5,512	-0.80%
2020/07/02	1	89.90	1	89.80	89.40	0	5,676	0.00%
2020/06/30	5	90.60	2	90.80	90.60	3	5,904	0.05%
2020/06/29	4	90.15	4	90.28	89.70	0	5,942	0.00%
2020/06/24	2	89.00	0	0.00	88.60	2	5,986	0.03%
2020/06/22	9	88.76	2	88.80	88.30	7	6,213	0.11%
2020/06/19	0	0.00	1	89.20	89.00	-1	6,400	-0.02%
2020/06/18	1	88.70	0	0.00	88.60	1	6,555	0.02%
2020/06/17	2	89.40	6	89.37	89.50	-4	6,682	-0.06%
2020/06/16	0	0.00	2	88.90	90.20	-2	6,780	-0.03%
2020/06/12	5	87.04	5	87.40	88.00	0	7,310	0.00%
2020/06/10	3	91.20	0	0.00	91.10	3	7,712	0.04%
2020/06/09	1	91.20	0	0.00	91.20	1	7,911	0.01%
2020/06/08	0	0.00	4	93.90	92.60	-4	8,061	-0.05%
2020/06/05	1	92.80	0.1	95.00	94.60	1	8,267	0.01%
2020/06/04	1	93.70	2	94.20	93.50	-1	8,463	-0.01%
2020/06/02	2	94.90	1	91.90	91.90	1	8,694	0.01%
2020/05/29	0	0.00	3	91.50	89.00	-3	9,020	-0.03%
2020/05/28	6	90.50	0	0.00	89.80	6	9,091	0.07%
2020/05/27	5	93.00	4	92.20	90.90	1	9,238	0.01%
2020/05/26	1	93.50	0	0.00	92.70	1	9,535	0.01%
2020/05/25	1	89.90	0	0.00	89.80	1	9,889	0.01%
2020/05/22	3	92.23	8	92.03	90.80	-5	10,018	-0.05%
2020/05/21	6	91.67	2	91.70	92.00	4	9,998	0.04%
2020/05/18	1	92.50	6	90.58	90.90	-5	9,965	-0.05%
2020/05/15	1	94.18	2	90.35	90.30	-1	9,945	-0.01%
2020/05/14	9	94.42	2	92.80	92.60	7	9,870	0.07%
2020/05/13	4	93.55	1.1	93.70	93.70	3	9,811	0.03%
2020/05/12	1	95.80	0	0.00	93.90	1	9,963	0.01%
2020/05/11	52	96.76	3	95.57	95.30	49	9,941	0.49%
2020/05/08	1.1	97.59	15	95.35	94.60	-13.9	9,931	-0.14%
2020/05/07	1	98.50	1	97.80	96.90	0	9,868	0.00%
2020/05/06	3	98.50	0	0.00	98.20	3	9,762	0.03%
2020/05/05	4	101.63	11	99.49	98.50	-7	9,741	-0.07%
2020/05/04	8	97.78	1	98.00	98.00	7	9,542	0.07%
2020/04/30	3	97.00	0	0.00	96.70	3	9,499	0.03%
2020/04/29	5	100.40	8	98.78	97.00	-3	9,497	-0.03%
2020/04/28	32	97.73	9	98.24	99.20	23	9,332	0.25%
2020/04/27	0	0.00	1	91.70	90.90	-1	8,871	-0.01%
2020/04/24	1	90.10	2	89.95	90.00	-1	8,832	-0.01%
2020/04/23	2	89.85	1	90.00	90.00	1	8,807	0.01%
2020/04/22	1	87.00	1	88.00	88.00	0	8,741	0.00%
2020/04/21	1	88.20	2	89.15	87.90	-1	8,709	-0.01%
2020/04/20	1	88.80	0	0.00	89.30	1	8,631	0.01%
2020/04/17	2	90.40	1	88.10	88.10	1	8,629	0.01%
2020/04/16	2	91.20	5	92.46	90.80	-3	8,588	-0.03%
2020/04/15	0	0.00	5	91.30	91.10	-5	8,512	-0.06%
2020/04/14	5	90.64	7	90.46	91.30	-2	8,509	-0.02%
2020/04/13	6	90.90	6	91.97	90.10	0	8,521	0.00%
2020/04/10	3	91.33	2	90.85	90.60	1	8,423	0.01%
2020/04/09	0	0.00	2	88.00	87.50	-2	8,305	-0.02%
2020/04/08	2	90.00	0	0.00	90.60	2	8,261	0.02%
2020/04/07	2	91.45	6	90.70	90.10	-4	8,198	-0.05%
2020/04/06	8	91.10	9	89.82	91.80	-1	8,011	-0.01%
2020/04/01	5	87.64	9	88.74	87.60	-4	7,877	-0.05%
2020/03/31	1	87.10	0	0.00	86.70	1	7,985	0.01%
2020/03/30	2	87.80	0	0.00	87.10	2	7,973	0.03%
2020/03/26	7	84.61	6	84.57	88.00	1	8,005	0.01%
2020/03/25	14	85.65	17	85.66	84.00	-3	7,898	-0.04%
2020/03/24	4	84.70	2	85.10	84.90	2	7,733	0.03%
2020/03/23	2	77.55	2	79.25	80.00	0	7,629	0.00%
2020/03/20	0	0.00	3	76.03	77.00	-3	7,849	-0.04%
2020/03/19	9	74.31	2	73.75	70.00	7	8,024	0.09%
2020/03/18	4	80.93	6	79.42	77.70	-2	7,779	-0.03%
2020/03/17	0	0.00	1	74.90	79.80	-1	7,527	-0.01%
2020/03/16	2	85.85	5	80.30	77.00	-3	7,345	-0.04%
2020/03/13	11	79.14	6	79.58	85.00	5	7,123	0.07%
2020/03/12	0.1	85.30	75	82.54	84.30	-75	6,970	-1.08%
2020/03/11	3	90.13	0.1	89.10	88.80	3	6,873	0.04%
2020/03/10	22.1	87.97	22	85.96	91.00	0.1	6,670	0.00%
2020/03/09	3	87.57	5	86.56	84.10	-2	6,453	-0.03%
2020/03/06	1	88.80	4	88.83	89.90	-3	6,382	-0.05%
2020/03/05	3	89.07	15	89.45	89.20	-12	6,342	-0.19%
2020/03/04	2	82.05	1	83.70	83.60	1	6,476	0.02%
2020/03/03	2	83.35	5.1	84.64	82.50	-3.1	6,458	-0.05%
2020/03/02	5	80.46	6	81.37	82.10	-1	6,374	-0.02%
2020/02/27	11.1	85.37	7	83.04	79.70	4.1	6,266	0.06%
2020/02/26	139	83.40	184	84.94	86.90	-45	6,006	-0.75%	大買/大賣/
2020/02/25	6.1	77.74	4	78.28	79.00	2.1	5,555	0.04%
2020/02/24	2	72.55	1	73.10	74.90	1	5,443	0.02%
2020/02/21	0	0.00	1.3	74.00	74.00	-1.3	5,577	-0.02%
2020/02/19	1	75.00	1	75.60	74.90	0	5,672	0.00%
2020/02/18	1	76.90	0	0.00	75.10	1	5,734	0.02%
2020/02/17	0	0.00	3	77.10	76.40	-3	5,816	-0.05%
2020/02/14	2	77.30	1	78.30	77.70	1	5,862	0.02%
2020/02/13	8	78.75	2	79.70	77.10	6	5,845	0.10%
2020/02/12	0	0.00	2	75.70	75.60	-2	5,704	-0.04%
2020/02/11	7	76.01	1	75.60	75.60	6	5,831	0.10%
2020/02/07	1	74.50	2	75.10	74.50	-1	6,099	-0.02%
2020/02/06	4	76.70	5	75.74	77.20	-1	6,246	-0.02%
2020/02/05	1	73.00	1	74.50	74.50	0	6,232	0.00%
2020/02/04	0	0.00	2	73.70	73.60	-2	6,302	-0.03%
2020/02/03	22	69.84	2	71.85	71.70	20	6,414	0.31%
2020/01/31	13	77.40	3	76.57	76.80	10	6,410	0.16%
2020/01/30	10	80.80	12	81.08	80.10	-2	6,575	-0.03%
2020/01/20	0	0.00	3	89.07	89.00	-3	6,625	-0.05%
2020/01/17	3	89.77	4	90.10	89.50	-1	6,804	-0.01%
2020/01/16	1	89.80	3	90.20	89.80	-2	6,887	-0.03%
2020/01/15	5	90.84	0	0.00	89.80	5	7,155	0.07%
2020/01/14	3	90.93	4	90.90	91.10	-1	7,415	-0.01%
2020/01/13	8	89.84	8	89.85	90.50	0	7,440	0.00%
2020/01/10	23.3	87.96	2	87.70	88.00	21.3	7,504	0.28%
2020/01/09	2	90.30	0	0.00	90.00	2	7,496	0.03%
2020/01/08	5	90.30	2	90.10	89.90	3	7,601	0.04%
2020/01/07	8	92.40	6	93.15	91.90	2	7,621	0.03%
2020/01/06	3	92.07	2	92.00	91.60	1	7,678	0.01%
2020/01/03	6	96.02	5	95.08	94.20	1	7,785	0.01%
2020/01/02	0	0.00	3	95.93	96.00	-3	7,952	-0.04%
2019/12/31	2	94.60	0	0.00	94.70	2	8,302	0.02%
2019/12/27	0	0.00	1	95.10	95.00	-1	8,834	-0.01%
2019/12/26	10	98.41	8	98.49	96.00	2	8,889	0.02%
2019/12/25	0	0.00	1	97.50	97.00	-1	8,756	-0.01%
2019/12/24	9	96.99	11	96.65	97.60	-2	8,898	-0.02%
2019/12/23	1	96.60	35.1	96.71	95.00	-34.1	8,878	-0.38%
2019/12/20	0.1	95.20	0	0.00	95.50	0.1	8,867	0.00%
2019/12/19	2	94.80	0	0.00	95.50	2	8,965	0.02%
2019/12/18	1	95.10	3	95.33	94.10	-2	9,095	-0.02%
2019/12/17	13	97.07	10.1	97.02	95.60	3	9,503	0.03%
2019/12/16	2	95.40	9.2	94.74	95.40	-7.2	9,286	-0.08%
2019/12/13	4.2	90.85	0.1	90.80	90.70	4.2	9,183	0.05%
2019/12/12	2.1	91.73	3	91.60	91.40	-0.9	9,402	-0.01%
2019/12/11	2	91.70	1	92.70	91.50	1	9,484	0.01%
2019/12/10	12	93.36	12	93.88	92.70	0	9,607	0.00%
2019/12/09	9	94.46	7	94.27	93.80	2	9,898	0.02%
2019/12/06	4	93.43	5	94.24	93.10	-1	9,987	-0.01%
2019/12/05	1	91.90	3	92.63	93.20	-2	10,004	-0.02%
2019/12/04	6	91.05	4.2	90.82	91.10	1.8	10,187	0.02%
2019/12/03	3	91.07	2	91.00	90.80	1	10,373	0.01%
2019/12/02	16	92.08	16	92.39	92.00	0	10,553	0.00%
2019/11/29	70.1	96.05	69.2	95.49	93.00	0.9	10,837	0.01%
2019/11/28	0.1	92.90	0	0.00	93.00	0.1	10,567	0.00%
2019/11/27	0	0.00	1	92.50	91.80	-1	10,976	-0.01%
2019/11/26	3	91.00	0	0.00	91.00	3	11,262	0.03%
2019/11/25	1	88.40	4.1	90.55	90.20	-3.1	11,385	-0.03%
2019/11/22	1	88.70	3	88.90	88.00	-2	11,524	-0.02%
2019/11/21	0	0.00	1	87.10	88.90	-1	11,884	-0.01%
2019/11/20	6	87.47	0	0.00	87.80	6	12,429	0.05%
2019/11/19	0.1	90.50	2	91.20	89.90	-1.9	12,550	-0.02%
2019/11/18	0.1	91.00	1	90.40	90.90	-0.9	12,826	-0.01%
2019/11/15	9	91.14	4	90.73	90.20	5	13,084	0.04%
2019/11/14	2	94.10	1	95.00	91.40	1	13,242	0.01%
2019/11/13	1	94.70	3	94.63	94.70	-2	13,400	-0.01%
2019/11/11	5	93.10	2	95.20	92.00	3	14,183	0.02%
2019/11/08	7	93.86	8	94.64	94.30	-1	14,793	-0.01%
2019/11/07	2	92.80	1	92.90	92.90	1	15,392	0.01%
2019/11/06	6	97.22	7	97.73	95.50	-1	15,765	-0.01%
2019/11/05	8	95.01	10	95.36	96.00	-2	15,825	-0.01%
2019/11/04	2	92.75	1	93.20	92.80	1	15,816	0.01%
2019/11/01	4.1	89.59	7	90.67	92.20	-3	15,865	-0.02%
2019/10/31	5	91.40	2	92.20	90.60	3	15,969	0.02%
2019/10/30	2	92.40	2	93.15	92.80	0	16,076	0.00%
2019/10/29	7	94.40	6.1	94.44	92.80	1	16,206	0.01%
2019/10/28	4	98.90	0	0.00	97.80	4	16,139	0.02%
2019/10/25	5.1	99.32	6	99.37	97.80	-1	16,135	-0.01%
2019/10/24	57	98.15	14	98.17	98.00	43	16,112	0.27%
2019/10/23	36	99.14	27	99.57	97.60	9	16,129	0.06%
2019/10/22	26	98.36	25	98.46	100.50	1	16,011	0.01%
2019/10/21	11	96.51	21	96.30	95.80	-10	16,012	-0.06%
2019/10/18	13	96.59	7	97.53	97.00	6	16,083	0.04%
2019/10/17	3	94.00	4	95.45	95.90	-1	16,075	-0.01%
2019/10/16	8	96.81	6	97.17	93.60	2	16,133	0.01%
2019/10/15	2	96.40	6	96.68	95.60	-4	16,127	-0.02%
2019/10/14	5	98.34	2	99.05	96.90	3	16,236	0.02%
2019/10/09	34	97.56	32	97.72	97.30	2	16,162	0.01%
2019/10/08	24	98.98	18	98.99	97.50	6	16,156	0.04%
2019/10/07	17	99.51	14	99.94	99.80	3	16,067	0.02%
2019/10/04	26	96.66	26	96.51	95.10	0	15,759	0.00%
2019/10/03	31	94.49	43	94.87	96.50	-12	15,622	-0.08%
2019/10/02	21	91.40	13	92.28	92.30	8	15,378	0.05%
2019/10/01	0	0.00	10	90.54	91.50	-10	15,417	-0.06%
2019/09/27	30	88.97	29	89.46	89.70	1	15,448	0.01%
2019/09/26	4	91.93	4	92.38	91.00	0	15,364	0.00%
2019/09/25	5	91.08	5	91.20	91.20	0	15,396	0.00%
2019/09/24	7	94.50	7	95.33	92.20	0	15,598	0.00%
2019/09/23	16	94.84	15	95.02	94.20	1	15,578	0.01%
2019/09/20	33	94.65	64	94.91	96.30	-31	15,538	-0.20%
2019/09/19	44	88.88	44	89.64	89.00	0	15,258	0.00%
2019/09/18	49	88.26	60	88.24	89.20	-11	15,388	-0.07%
2019/09/17	27	88.19	47	88.33	86.60	-20	15,311	-0.13%
2019/09/16	33	90.65	42	89.86	90.40	-9	15,312	-0.06%
2019/09/12	85	91.09	40	91.03	91.00	45	15,693	0.29%
2019/09/11	28	89.65	35	89.18	91.30	-7	15,835	-0.04%
2019/09/10	11	90.68	10	90.49	88.60	1	15,670	0.01%
2019/09/09	5	91.36	3	91.00	91.10	2	15,735	0.01%
2019/09/06	14	92.66	11	92.51	91.00	3	15,763	0.02%
2019/09/05	23	91.73	27	91.36	93.30	-4	15,706	-0.03%
2019/09/04	60	90.50	10	90.51	90.40	50	15,718	0.32%
2019/09/03	25	88.41	16	89.32	89.70	9	15,971	0.06%
2019/09/02	10	92.42	9	92.26	94.10	1	15,784	0.01%
2019/08/30	29	98.84	13.1	99.52	94.10	15.9	15,603	0.10%
2019/08/29	8	102.06	11	102.91	104.50	-3	15,310	-0.02%
2019/08/28	11	98.55	9	99.07	99.50	2	15,040	0.01%
2019/08/27	29	99.99	29	100.18	98.70	0	14,919	0.00%
2019/08/26	33	99.59	17	98.86	96.50	16	14,827	0.11%
2019/08/23	28	100.90	27	101.18	102.50	1	14,486	0.01%
2019/08/22	3	92.47	4	93.85	95.00	-1	13,937	-0.01%
2019/08/21	4	84.05	7	83.93	86.40	-3	13,830	-0.02%
2019/08/20	10	85.65	7	86.44	83.60	3	13,650	0.02%
2019/08/19	11	83.95	9	83.89	84.00	2	13,465	0.01%
2019/08/16	18.1	83.10	15	82.96	84.00	3.1	13,304	0.02%
2019/08/15	20	82.86	21	82.38	82.60	-1	13,138	-0.01%
2019/08/14	15	82.12	9	81.78	83.00	6	12,923	0.05%
2019/08/13	23	75.83	24	76.60	78.80	-1	12,624	-0.01%
2019/08/12	16.1	72.09	18	72.40	73.10	-2	12,124	-0.02%
2019/08/08	6	66.77	17	66.71	69.30	-11	11,526	-0.10%
2019/08/07	18	63.11	14	63.57	63.00	4	11,283	0.04%
2019/08/06	2	57.70	10	58.64	62.00	-8	11,240	-0.07%
2019/08/05	2	60.00	2	61.00	59.50	0	11,145	0.00%
2019/08/02	4	61.28	0	0.00	60.90	4	11,223	0.04%
2019/08/01	11	64.83	11	64.98	63.90	0	11,152	0.00%
2019/07/31	5	59.96	14	61.65	62.90	-9	11,202	-0.08%
2019/07/30	14	60.24	1	59.20	58.80	13	11,277	0.12%
2019/07/29	0	0.00	1	63.90	62.90	-1	11,281	-0.01%
2019/07/26	7	63.36	19	63.36	62.80	-12	11,471	-0.10%
2019/07/25	5	63.02	0	0.00	62.80	5	11,385	0.04%
2019/07/24	9	61.83	8	62.49	62.60	1	11,330	0.01%
2019/07/23	9	61.02	12	63.03	61.10	-3	11,231	-0.03%
2019/07/22	1	59.50	0	0.00	59.50	1	10,977	0.01%
2019/07/19	3	58.13	0	0.00	57.60	3	10,913	0.03%
2019/07/18	1	57.40	9	57.33	57.30	-8	10,868	-0.07%
2019/07/17	13	59.36	13	60.18	59.10	0	10,796	0.00%
2019/07/16	25	62.14	20	62.41	61.50	5	10,708	0.05%
2019/07/15	2	62.50	3	63.60	64.00	-1	10,593	-0.01%
2019/07/12	6	63.60	3	63.63	63.00	3	10,628	0.03%
2019/07/11	1	63.20	10	63.20	62.90	-9	10,841	-0.08%
2019/07/10	0	0.00	3	61.23	61.50	-3	11,154	-0.03%
2019/07/09	2	59.90	7.1	60.28	59.80	-5.1	11,151	-0.05%
2019/07/08	1	61.50	1	62.50	62.00	0	11,535	0.00%
2019/07/05	6	62.87	9	63.69	62.50	-3	11,722	-0.03%
2019/07/04	3	61.83	1.4	62.02	61.30	1.6	11,745	0.01%
2019/07/03	1	65.00	3	63.93	63.20	-2	11,991	-0.02%
2019/07/02	4	65.65	3	67.50	64.80	1	12,050	0.01%
2019/07/01	7.1	66.04	14	65.06	64.80	-6.9	12,119	-0.06%
2019/06/28	5	62.38	10.1	62.47	61.80	-5.1	12,219	-0.04%
2019/06/27	7	62.10	5	62.18	62.00	2	12,399	0.02%
2019/06/26	2.1	60.27	10	61.94	62.70	-7.9	12,304	-0.06%
2019/06/25	16	62.18	5	62.02	61.20	11	12,128	0.09%
2019/06/24	8	60.74	5	61.10	61.10	3	11,920	0.03%
2019/06/21	7	62.19	0	0.00	61.10	7	11,847	0.06%
2019/06/20	19	61.94	21	62.35	63.40	-2	11,615	-0.02%
2019/06/19	24	59.70	31	59.24	58.50	-7	11,369	-0.06%
2019/06/18	5	58.44	1.2	58.50	56.70	3.8	11,234	0.03%
2019/06/17	6	59.15	9	59.51	60.10	-3	11,231	-0.03%
2019/06/14	3	58.70	5	57.84	58.70	-2	11,073	-0.02%
2019/06/13	20	58.60	9	59.03	58.00	11	10,957	0.10%
2019/06/12	32.1	56.88	38	57.08	59.00	-5.9	10,794	-0.05%
2019/06/11	90.1	56.67	93	56.68	57.50	-3	10,554	-0.03%
2019/06/10	15	52.99	14	53.56	54.80	1	10,059	0.01%
2019/06/06	26	48.42	32	48.68	49.90	-6	9,846	-0.06%
2019/06/05	13.1	48.63	7	48.19	48.15	6.1	9,730	0.06%
2019/06/03	2	47.38	0	0.00	46.90	2	9,617	0.02%
2019/05/31	1	48.65	45	47.38	48.70	-44	9,743	-0.45%
2019/05/30	45	47.03	5	47.20	47.20	40	9,599	0.42%
2019/05/28	4	45.70	5	45.62	47.50	-1	9,627	-0.01%
2019/05/27	1	47.80	1	46.75	46.75	0	9,734	0.00%
2019/05/24	0	0.00	1	48.65	48.90	-1	9,861	-0.01%
2019/05/23	3	47.65	13	47.84	47.50	-10	9,729	-0.10%
2019/05/22	3	49.23	4	51.00	49.35	-1	9,720	-0.01%
2019/05/21	14	50.40	17	49.41	50.70	-3	9,634	-0.03%
2019/05/20	15	48.37	20	48.77	47.90	-5	9,479	-0.05%
2019/05/17	3	54.37	0	0.00	50.50	3	9,331	0.03%
2019/05/16	35	56.08	2	55.20	54.50	33	9,202	0.36%
2019/05/15	26	56.34	31	57.00	57.50	-5	9,122	-0.05%
2019/05/14	17	54.59	92	53.80	55.50	-75	8,926	-0.84%
2019/05/13	12	52.88	12	53.22	52.10	0	8,773	0.00%
2019/05/10	2	52.45	45	54.01	54.00	-43	8,788	-0.49%
2019/05/09	25	55.12	10	55.00	54.30	15	8,664	0.17%
2019/05/08	7	56.60	5	55.66	57.50	2	8,634	0.02%
2019/05/07	5	56.50	14	58.69	55.00	-9	8,405	-0.11%
2019/05/06	60	61.11	17	62.82	58.60	43	8,198	0.52%
2019/05/03	65	61.91	79	63.70	62.50	-14	8,044	-0.17%
2019/05/02	59	62.75	36	63.33	63.60	23	7,822	0.29%
2019/04/30	46	59.20	26	60.74	62.00	20	7,819	0.26%
2019/04/29	12	59.59	10	62.90	58.70	2	7,862	0.03%
2019/04/26	22	58.87	17	59.95	61.30	5	7,920	0.06%
2019/04/25	0	0.00	17	62.07	60.00	-17	7,981	-0.21%
2019/04/24	26	60.84	23	61.54	61.00	3	8,074	0.04%
2019/04/23	16	58.56	26	58.91	58.50	-10	8,183	-0.12%
2019/04/22	31	61.29	0	0.00	60.80	31	8,490	0.37%
2019/04/19	4	62.65	6	63.82	60.70	-2	8,704	-0.02%
2019/04/18	12	64.14	4	64.80	63.80	8	9,006	0.09%
2019/04/17	151	62.24	160	62.21	66.90	-9	9,317	-0.10%	大買/大賣/
2019/04/16	75	60.99	87	61.78	62.00	-12	9,335	-0.13%
2019/04/15	0	0.00	2	57.10	58.60	-2	8,995	-0.02%
2019/04/12	110	52.86	99	52.56	53.30	11	8,983	0.12%	大買/
2019/04/11	48	50.13	42	50.01	49.40	6	8,634	0.07%
2019/04/10	25	48.02	36	47.69	48.35	-11	8,412	-0.13%
2019/04/09	68	48.68	79	48.88	49.60	-11	8,328	-0.13%
2019/04/08	50	47.05	47	46.92	48.15	3	8,086	0.04%
2019/04/03	69	43.37	79	43.34	43.80	-10	8,052	-0.12%
2019/04/02	73	42.74	81	42.68	43.55	-8	8,075	-0.10%
2019/04/01	51	38.49	15	38.43	39.70	36	8,016	0.45%
2019/03/28	2	37.10	0	0.00	36.30	2	8,027	0.02%
2019/03/27	1	36.50	0	0.00	37.05	1	8,119	0.01%
2019/03/26	1	35.90	11	35.96	36.20	-10	8,275	-0.12%
2019/03/25	1	35.55	0	0.00	35.30	1	8,446	0.01%
2019/03/22	14	36.93	1	37.45	36.55	13	8,669	0.15%
2019/03/21	2	36.75	8	36.59	36.95	-6	8,582	-0.07%
2019/03/20	12	35.95	4	35.54	35.55	8	8,619	0.09%
2019/03/19	2	35.00	0	0.00	34.30	2	8,513	0.02%
2019/03/18	5	33.80	0	0.00	34.20	5	8,445	0.06%
2019/03/14	0	0.00	8	33.93	33.45	-8	8,413	-0.10%
2019/03/13	0	0.00	1	33.95	33.65	-1	8,426	-0.01%
2019/03/11	0	0.00	11	34.40	34.10	-11	8,427	-0.13%
2019/03/08	0	0.00	54	34.19	33.95	-54	8,430	-0.64%
2019/03/07	5	33.66	0	0.00	33.40	5	8,379	0.06%
2019/03/06	70	35.08	84	35.71	35.00	-14	8,268	-0.17%
2019/03/05	24	34.96	3	34.90	34.90	21	8,060	0.26%
2019/03/04	24	34.98	0	0.00	35.00	24	8,032	0.30%
2019/02/27	0	0.00	1	35.65	35.50	-1	7,976	-0.01%
2019/02/26	53	36.19	6	38.28	36.00	47	7,885	0.60%
2019/02/25	8	35.51	3	36.83	37.50	5	7,609	0.07%
2019/02/22	0	0.00	4	34.15	34.10	-4	7,341	-0.05%
2019/02/21	6	34.62	6	34.34	34.15	0	7,289	0.00%
2019/02/20	5	33.95	3	33.70	33.70	2	7,201	0.03%
2019/02/19	2	33.95	0	0.00	33.70	2	7,169	0.03%
2019/02/18	1	33.25	8	33.63	34.20	-7	7,134	-0.10%
2019/02/15	8	33.90	0	0.00	33.15	8	7,080	0.11%
2019/02/14	6	34.43	5	34.00	33.80	1	7,026	0.01%
2019/02/13	4	33.98	0	0.00	33.60	4	6,930	0.06%
2019/02/12	0	0.00	16	35.69	34.80	-16	6,873	-0.23%
2019/02/11	19	34.73	45	34.82	35.10	-26	6,773	-0.38%
2019/01/30	4	33.75	25	33.51	33.30	-21	6,671	-0.31%
2019/01/29	7	33.14	0	0.00	32.70	7	6,605	0.11%
2019/01/28	41	35.29	21	36.15	34.80	20	6,478	0.31%
2019/01/25	19	35.45	0	0.00	35.20	19	6,386	0.30%
2019/01/24	24	34.59	2	34.95	34.80	22	6,306	0.35%
2019/01/23	4	34.60	5	35.03	35.00	-1	6,257	-0.02%
2019/01/22	25	35.38	24	35.60	34.70	1	6,203	0.02%
2019/01/21	3	35.83	9	34.99	35.30	-6	6,119	-0.10%
2019/01/18	1	36.50	1	37.00	36.20	0	6,020	0.00%
2019/01/17	6	36.66	1	36.45	36.60	5	5,891	0.08%
2019/01/16	2	37.58	0	0.00	37.25	2	5,795	0.03%
2019/01/15	0	0.00	9	37.33	38.35	-9	5,643	-0.16%
2019/01/14	13	37.07	11	37.72	37.15	2	5,462	0.04%
2019/01/11	4	35.70	3	36.05	36.10	1	5,073	0.02%
2019/01/10	51	34.91	599	35.68	35.85	-548	4,792	-11.43%	大賣/鉅額交易
2019/01/09	463	35.37	8	35.07	34.90	455	4,390	10.36%	大買/鉅額交易
2019/01/08	189	33.06	90	34.10	34.95	99	3,940	2.51%	大買/
2019/01/07	0	0.00	1	31.45	31.80	-1	3,550	-0.03%
2019/01/04	0	0.00	23	29.02	29.50	-23	3,422	-0.67%
2019/01/03	6	30.93	6	30.83	30.10	0	3,335	0.00%
2019/01/02	3	31.57	2	31.25	31.70	1	3,175	0.03%
2018/12/28	4	32.70	5	31.36	31.40	-1	3,122	-0.03%
2018/12/27	22	31.84	0	0.00	32.00	22	3,038	0.72%
2018/12/26	5	31.89	4	32.08	31.20	1	2,925	0.03%
2018/12/25	7	34.25	6	34.22	32.10	1	2,824	0.04%
2018/12/24	17	34.73	10	35.00	35.25	7	2,592	0.27%
2018/12/22	20	32.29	20	32.65	33.40	0	2,312	0.00%
2018/12/21	4	31.08	4	30.79	31.85	0	2,188	0.00%
2018/12/19	0	0.00	2	31.83	31.85	-2	1,952	-0.10%
2018/12/18	7	30.93	20	30.75	31.05	-13	1,724	-0.75%
2018/12/17	21	29.45	2	30.28	29.80	19	1,532	1.24%
2018/12/14	3	29.62	4	29.15	29.95	-1	1,329	-0.08%
2018/12/13	1	28.90	12	27.80	28.90	-11	1,149	-0.96%
2018/12/12	3	25.03	2	24.95	26.30	1	938	0.11%
2018/12/07	10	24.65	0	0.00	23.95	10	862	1.16%
2018/12/05	0	0.00	5	23.40	24.20	-5	809	-0.62%
2018/12/03	5	21.90	5	22.70	23.00	0	773	0.00%
2018/11/05	5	21.20	0	0.00	21.50	5	758	0.66%
2018/10/26	0	0.00	1	20.00	20.00	-1	743	-0.13%
2018/10/19	0	0.00	2	20.45	20.45	-2	724	-0.28%
2018/10/17	2	20.73	0	0.00	20.70	2	720	0.28%
2018/10/12	0	0.00	1	21.05	20.80	-1	710	-0.14%
2018/10/11	1	20.35	0	0.00	20.35	1	704	0.14%
2018/10/04	0	0.00	3	23.60	23.20	-3	647	-0.46%
2018/10/03	6	24.58	17	25.12	24.15	-11	632	-1.74%
2018/10/01	15	24.50	0	0.00	24.35	15	572	2.62%
2018/09/27	0	0.00	2	22.15	22.70	-2	392	-0.51%
2018/09/20	2	21.55	0	0.00	22.05	2	292	0.68%
2018/09/14	0	0.00	1	20.20	20.20	-1	219	-0.46%
2018/09/10	0	0.00	1	19.75	20.10	-1	205	-0.49%
2018/08/28	0	0.00	1	19.90	19.55	-1	185	-0.54%
2018/08/09	0	0.00	3	18.90	18.90	-3	136	-2.19%
2018/08/07	1	19.25	0	0.00	19.10	1	129	0.77%
2018/06/27	0	0.00	1	21.00	21.00	-1	133	-0.75%
2018/06/13	0	0.00	2	22.60	22.40	-2	129	-1.54%
2018/06/11	3	23.40	3	22.70	23.35	0	125	0.00%
2018/06/05	3	21.70	0	0.00	21.50	3	116	2.57%
2018/02/09	0	0.00	2	25.15	25.35	-2	251	-0.80%