崧騰 (3484)-合庫-自強券商分點個股進出

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

崧騰

(3484)

可現股當沖

股價
50.20
漲跌
▲1.70
漲幅
+3.51%
成交量
459張
產業
上櫃電子零組件類股
219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

崧騰 (3484)籌碼相關－合庫-自強券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

合庫-自強券商分點個股進出
合庫-自強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
2024/05/02	0	0.00	0	48.50	48.50	0	444	-0.01%
2024/04/26	2	48.50	0	0.00	48.70	2	438	0.46%
2024/04/25	2	49.30	0	0.00	48.75	2	435	0.46%
2024/04/19	1	49.80	1	49.85	50.40	0	422	0.00%
2024/04/17	5	51.54	0	0.00	51.60	5	395	1.26%
2024/04/16	2	51.00	1	51.40	50.60	1	394	0.25%
2024/04/15	2	52.70	0	0.00	52.30	2	383	0.52%
2024/04/12	2	53.50	1	54.10	53.70	1	373	0.27%
2024/04/11	2	53.50	2	50.30	52.70	0	356	0.00%
2024/04/10	2	50.40	0	0.00	50.40	2	330	0.61%
2024/04/09	1	50.70	1	50.00	49.55	0	326	0.00%
2024/04/02	2	49.00	1	50.50	48.90	1	297	0.34%
2024/03/28	0	0.00	1	48.60	48.15	-1	262	-0.38%
2024/03/27	2	47.85	0	0.00	48.20	2	251	0.80%
2024/03/25	1	47.30	2	47.53	47.75	-1	229	-0.44%
2024/03/22	1	47.45	1	46.10	47.45	0	222	0.00%
2024/03/12	0	0.00	3	45.65	45.45	-3	212	-1.41%
2024/03/05	1	41.80	0	0.00	42.00	1	205	0.49%
2024/03/04	2	42.85	0	0.00	42.35	2	205	0.97%
2024/02/21	1	43.45	0	0.00	43.35	1	228	0.44%
2024/01/29	0	0.00	3	43.93	43.90	-3	231	-1.29%
2024/01/26	0	0.00	2	44.48	44.20	-2	231	-0.86%
2024/01/19	0	0.00	1	43.70	43.75	-1	233	-0.43%
2024/01/16	0	0.00	2	44.18	44.40	-2	233	-0.86%
2024/01/03	1	46.80	0	0.00	46.80	1	274	0.36%
2023/12/21	1	46.65	0	0.00	46.65	1	260	0.38%
2023/12/18	0	0.00	1	48.10	47.60	-1	255	-0.39%
2023/12/12	0	0.00	1	47.10	47.10	-1	250	-0.40%
2023/12/11	2	46.53	0	0.00	46.50	2	247	0.81%
2023/12/07	1	47.70	0	0.00	47.50	1	237	0.42%
2023/12/06	0	0.00	1	48.60	48.90	-1	225	-0.44%
2023/12/05	2	47.35	1	47.40	47.40	1	209	0.48%
2023/11/08	1	43.30	0	0.00	43.30	1	185	0.54%
2023/10/18	1	43.90	0	0.00	43.90	1	188	0.53%
2023/10/17	3	44.48	3	44.52	44.55	0	176	0.00%
2023/10/13	5	42.39	60	42.28	41.95	-55	155	-35.35%
2023/10/11	0	0.00	33	41.80	41.75	-33	153	-21.56%
2023/10/06	40	41.75	0	0.00	41.80	40	158	25.28%
2023/10/05	10	41.75	0	0.00	41.50	10	162	6.17%
2023/10/03	12	41.39	0	0.00	41.55	12	170	7.04%
2023/09/28	1	41.20	0	0.00	41.10	1	175	0.57%
2023/09/26	4	41.24	0	0.00	41.05	4	178	2.24%
2023/09/22	10	40.99	0	0.00	41.20	10	183	5.44%
2023/09/21	6	41.51	0	0.00	41.20	6	183	3.26%
2023/09/20	6	41.97	0	0.00	41.90	6	184	3.26%
2023/09/13	0	0.00	1	42.10	41.95	-1	187	-0.53%
2023/08/14	0	0.00	4	39.70	39.30	-4	236	-1.69%
2023/08/10	0	0.00	11	40.58	40.35	-11	241	-4.56%
2023/07/27	1	43.15	0	0.00	43.15	1	505	0.20%
2023/07/24	0	0.00	5	41.25	41.20	-5	514	-0.97%
2023/07/18	0	0.00	1	41.50	41.40	-1	565	-0.18%
2023/07/13	0	0.00	0.1	41.30	41.30	-0.1	598	-0.01%
2023/06/26	1	43.90	6	43.78	43.80	-5	713	-0.70%
2023/06/02	0	0.00	1	45.00	44.75	-1	728	-0.14%
2023/05/23	3	46.20	2	45.00	46.35	1	733	0.14%
2023/05/19	2	43.70	0	0.00	43.80	2	714	0.28%
2023/05/16	0	0.00	2	45.20	44.30	-2	699	-0.29%
2023/05/11	0	0.00	1	46.15	44.40	-1	684	-0.15%
2023/05/10	1	46.15	3	45.50	46.15	-2	666	-0.30%
2023/05/09	10	49.25	4	49.05	47.85	6	636	0.94%
2023/05/05	1	45.50	0	0.00	45.10	1	467	0.21%
2023/04/28	0	0.00	1	47.00	46.80	-1	432	-0.23%
2023/04/25	0	0.00	5	46.00	45.65	-5	415	-1.20%
2023/04/24	2	46.05	2	46.93	46.15	0	404	0.00%
2023/04/21	2	48.15	0	0.00	47.40	2	389	0.51%
2023/04/19	1	48.40	1	48.05	48.05	0	354	0.00%
2023/04/18	0	0.00	1	47.30	47.35	-1	335	-0.30%
2023/04/17	3	47.57	0	0.00	47.35	3	325	0.92%
2023/04/12	1	45.85	0	0.00	46.30	1	287	0.35%
2023/04/11	21	44.85	125	44.67	46.85	-104	272	-38.20%	大賣/鉅額交易
2023/04/10	20	43.60	0	0.00	43.60	20	245	8.16%
2023/03/31	85	43.65	0	0.00	44.00	85	225	37.70%
2023/03/30	1	42.20	0	0.00	42.25	1	206	0.48%
2023/03/28	0	0.00	1	41.90	41.90	-1	195	-0.51%
2023/03/27	1	43.50	0	0.00	43.35	1	182	0.55%
2023/03/15	0	0.00	0.1	45.15	44.90	-0.1	144	-0.09%
2023/03/10	1	46.40	0	0.00	46.25	1	141	0.71%
2023/02/20	2	47.50	0	0.00	47.75	2	128	1.56%
2023/02/14	0	0.00	1	46.10	46.10	-1	133	-0.75%
2023/02/10	0	0.00	3	45.58	45.80	-3	143	-2.10%
2023/02/09	1	46.80	0	0.00	46.10	1	143	0.70%
2023/02/08	3	47.45	2	47.60	47.40	1	139	0.72%
2023/02/07	2	47.68	0	0.00	47.70	2	138	1.44%
2023/02/02	1	46.90	0	0.00	46.90	1	139	0.71%
2023/02/01	0	0.00	1	45.90	46.20	-1	138	-0.72%
2023/01/31	0	0.00	1	44.85	44.85	-1	135	-0.74%
2023/01/30	0	0.00	3	44.48	44.75	-3	134	-2.22%
2023/01/17	1	43.50	0	0.00	43.50	1	134	0.74%
2023/01/13	1	43.60	0	0.00	43.60	1	137	0.73%
2023/01/11	2	44.40	0	0.00	44.45	2	140	1.42%
2023/01/10	0	0.00	1	44.20	44.20	-1	144	-0.69%
2023/01/09	2	43.93	2	44.63	44.00	0	146	0.00%
2023/01/06	1	43.75	0	0.00	43.75	1	148	0.68%
2022/12/20	1	43.00	0	0.00	43.25	1	184	0.54%
2022/12/14	0	0.00	1	45.70	46.45	-1	187	-0.53%
2022/12/13	1	45.00	1	45.50	45.50	0	188	0.00%
2022/12/12	1	45.25	0	0.00	45.30	1	189	0.53%
2022/11/29	0	0.00	1	46.00	46.20	-1	205	-0.49%
2022/11/23	0	0.00	2	44.45	45.00	-2	213	-0.94%
2022/11/22	1	44.60	1	44.15	44.15	0	215	0.00%
2022/11/17	1	45.30	0	0.00	44.95	1	217	0.46%
2022/11/16	1	45.30	0	0.00	45.50	1	218	0.46%
2022/11/15	1	45.55	3	44.37	45.70	-2	217	-0.92%
2022/11/14	1	42.75	1	43.05	43.60	0	217	0.00%
2022/11/11	2	43.60	0	0.00	42.90	2	217	0.92%
2022/11/10	2	43.23	1	43.40	43.50	1	215	0.46%
2022/11/09	0	0.00	2	43.25	43.95	-2	217	-0.92%
2022/11/08	0	0.00	1	42.20	41.60	-1	213	-0.47%
2022/11/07	1	42.30	10	42.53	42.30	-9	218	-4.12%
2022/11/04	0	0.00	4	43.30	43.40	-4	220	-1.81%
2022/11/03	0	0.00	16	42.58	42.80	-16	224	-7.12%
2022/11/02	0	0.00	20	42.24	42.45	-20	229	-8.71%
2022/11/01	50	40.92	0	0.00	41.60	50	233	21.39%
2022/10/26	0	0.00	10	40.40	40.35	-10	264	-3.78%
2022/10/12	0	0.00	3	42.90	42.90	-3	275	-1.09%
2022/09/30	1	44.55	0	0.00	44.55	1	270	0.37%
2022/09/02	1	62.20	0	0.00	62.10	1	280	0.36%
2022/08/29	1	60.00	0	0.00	60.20	1	256	0.39%
2022/08/10	0	0.00	2	59.90	59.90	-2	238	-0.84%
2022/07/13	1	50.60	2	50.95	50.50	-1	225	-0.44%
2022/07/12	1	50.10	0	0.00	50.00	1	228	0.44%
2022/07/08	1	51.80	1	52.70	52.00	0	239	0.00%
2022/07/07	1	51.00	2	49.98	51.00	-1	239	-0.42%
2022/07/06	2	49.68	0	0.00	49.10	2	245	0.82%
2022/07/05	2	50.35	2	51.00	50.80	0	250	0.00%
2022/07/01	2	51.00	8	50.36	50.00	-6	250	-2.39%
2022/06/29	0	0.00	72	53.97	54.90	-72	251	-28.67%
2022/06/28	0	0.00	20	54.82	55.00	-20	258	-7.72%
2022/06/27	0	0.00	1	56.50	56.20	-1	273	-0.37%
2022/06/20	1	59.00	2	56.35	55.70	-1	288	-0.35%
2022/06/16	2	60.15	0	0.00	60.10	2	289	0.69%
2022/06/15	0	0.00	9	60.89	60.90	-9	293	-3.07%
2022/06/14	2	60.55	1	60.70	60.80	1	300	0.33%
2022/06/10	0	0.00	2	63.00	63.00	-2	315	-0.63%
2022/06/06	0	0.00	54	63.64	63.40	-54	363	-14.84%
2022/06/01	0	0.00	16	64.04	64.50	-16	416	-3.84%
2022/05/27	0	0.00	16	61.41	61.70	-16	442	-3.62%
2022/05/24	16	60.10	0	0.00	60.10	16	483	3.31%
2022/05/18	32	62.92	30	62.61	62.30	2	526	0.38%
2022/05/17	0	0.00	2	61.85	62.20	-2	535	-0.37%
2022/05/16	1	61.60	0	0.00	61.20	1	542	0.18%
2022/05/13	80	61.80	1	61.90	62.00	79	547	14.43%
2022/05/12	60	61.45	28	60.56	60.00	32	562	5.69%
2022/05/11	32	61.39	2	61.15	61.00	30	570	5.26%
2022/05/10	2	60.90	2	61.65	61.70	0	596	0.00%
2022/05/09	1	62.50	0	0.00	62.30	1	650	0.15%
2022/05/06	0	0.00	1	64.10	65.10	-1	658	-0.15%
2022/05/05	0	0.00	1	65.70	65.50	-1	670	-0.15%
2022/05/04	1	65.30	0	0.00	65.00	1	681	0.15%
2022/04/29	1	63.80	0	0.00	63.80	1	707	0.14%
2022/04/28	3	63.20	2	63.35	63.20	1	724	0.14%
2022/04/27	5	61.86	5	63.08	62.60	0	731	0.00%
2022/04/26	4	64.25	1	64.00	64.00	3	731	0.41%
2022/04/25	2	64.45	1	63.90	63.90	1	739	0.14%
2022/04/19	1	68.30	1	67.80	67.60	0	1,005	0.00%
2022/04/14	1	70.10	1	69.90	69.90	0	1,134	0.00%
2022/04/12	1	69.20	0	0.00	69.90	1	1,267	0.08%
2022/04/11	0	0.00	5	70.50	70.10	-5	1,295	-0.39%
2022/04/08	0	0.00	1	72.40	72.30	-1	1,330	-0.08%
2022/04/07	2	72.15	0	0.00	72.10	2	1,380	0.14%
2022/04/01	1	72.60	1	73.00	73.00	0	1,511	0.00%
2022/03/31	1	74.10	0	0.00	73.70	1	1,644	0.06%
2022/03/25	6	74.57	0	0.00	74.50	6	2,431	0.25%
2022/03/24	1	75.20	1	75.90	75.80	0	2,448	0.00%
2022/03/22	0	0.00	2	74.00	74.00	-2	2,454	-0.08%
2022/03/21	1	74.30	0	0.00	74.30	1	2,460	0.04%
2022/03/16	3	71.10	2	71.10	71.00	1	2,483	0.04%
2022/03/15	3	70.50	0	0.00	70.50	3	2,496	0.12%
2022/03/14	2	73.40	3	72.70	73.00	-1	2,500	-0.04%
2022/03/11	2	74.70	1	73.90	73.70	1	2,511	0.04%
2022/03/10	2	75.10	1	75.90	75.50	1	2,535	0.04%
2022/03/09	4	73.53	4	74.08	73.90	0	2,580	0.00%
2022/03/08	5	74.82	1	73.30	73.20	4	2,591	0.15%
2022/03/07	9	77.16	40	78.26	77.00	-31	2,579	-1.20%
2022/03/04	15	80.73	2	81.30	80.30	13	2,574	0.50%
2022/03/03	1	82.00	12	82.16	81.80	-11	2,614	-0.42%
2022/03/02	1	80.80	0	0.00	80.90	1	2,638	0.04%
2022/03/01	1	81.60	0	0.00	81.60	1	2,722	0.04%
2022/02/24	25	81.92	0	0.00	81.40	25	2,843	0.88%
2022/02/23	0	0.00	4	84.00	84.50	-4	2,825	-0.14%
2022/02/22	21	83.28	20	83.00	83.00	1	2,822	0.04%
2022/02/21	28	85.16	1	84.70	85.10	27	2,817	0.96%
2022/02/17	1	83.10	0	0.00	83.10	1	2,803	0.04%
2022/02/16	0	0.00	1	83.80	83.30	-1	2,794	-0.04%
2022/02/15	0.1	82.50	3	83.47	82.50	-2.9	2,793	-0.10%
2022/02/14	3	82.00	0	0.00	82.50	3	2,791	0.11%
2022/02/09	16	86.03	78	86.43	86.80	-62	2,757	-2.25%
2022/02/07	0	0.00	50	83.07	83.50	-50	2,695	-1.85%
2022/01/26	0	0.00	8	81.90	80.90	-8	2,687	-0.30%
2022/01/25	0	0.00	2	81.70	81.00	-2	2,679	-0.07%
2022/01/24	5	81.80	1	81.90	81.30	4	2,668	0.15%
2022/01/21	11	80.59	0	0.00	80.40	11	2,658	0.41%
2022/01/17	1	82.50	21	84.24	84.10	-20	2,630	-0.76%
2022/01/14	25	82.11	0	0.00	82.50	25	2,617	0.96%
2022/01/13	73	86.90	20	85.00	85.00	53	2,574	2.06%
2022/01/12	1	90.70	58	90.25	90.10	-57	2,475	-2.30%
2022/01/11	4	87.63	1	87.00	86.90	3	2,356	0.13%
2022/01/07	33	84.56	30	84.30	84.10	3	2,265	0.13%
2022/01/05	31	89.38	1	91.20	88.20	30	2,196	1.37%
2022/01/04	21	88.20	22	90.48	91.00	-1	2,089	-0.05%
2022/01/03	20	89.81	20	88.80	88.80	0	2,057	0.00%
2021/12/30	9	89.42	0	0.00	89.30	9	2,023	0.44%
2021/12/29	53	91.87	32	91.17	91.10	21	1,974	1.06%
2021/12/28	68	91.88	5	93.84	91.80	63	1,923	3.27%
2021/12/27	58	92.90	53	94.24	95.30	5	1,847	0.27%
2021/12/24	20	94.09	48	94.33	94.20	-28	1,724	-1.62%
2021/12/23	26	89.50	36	91.09	89.50	-10	1,426	-0.70%
2021/12/22	29	87.33	52	88.75	88.00	-23	1,235	-1.86%
2021/12/21	21	79.14	31	81.46	83.00	-10	998	-1.00%
2021/12/20	2	79.10	12	78.98	78.90	-10	917	-1.09%
2021/12/17	3	77.70	0	0.00	77.00	3	896	0.33%
2021/12/14	2	77.05	0	0.00	77.00	2	876	0.23%
2021/12/13	8	78.71	8	78.60	78.60	0	871	0.00%
2021/12/10	1	79.30	2	79.25	79.10	-1	867	-0.12%
2021/12/09	9	78.30	0	0.00	77.40	9	851	1.06%
2021/12/08	12	79.03	2	79.35	79.00	10	836	1.20%
2021/12/07	11	79.26	0	0.00	78.90	11	822	1.34%
2021/12/06	31	80.25	1	80.10	80.20	30	806	3.72%
2021/12/03	1	80.10	63	79.92	80.90	-62	783	-7.91%
2021/12/02	21	77.50	4	78.93	76.70	17	734	2.32%
2021/12/01	80	78.03	4	78.08	78.10	76	723	10.51%
2021/11/29	1	77.80	2	78.00	76.40	-1	706	-0.14%
2021/11/25	11	78.10	1	78.60	78.70	10	634	1.58%
2021/11/24	2	77.85	42.8	77.60	80.00	-40.8	551	-7.40%
2021/11/23	1	74.50	1	73.80	74.60	0	456	0.00%
2021/11/22	40	71.33	0	0.00	71.40	40	418	9.55%
2021/11/18	0	0.00	20	70.86	70.60	-20	422	-4.74%
2021/11/17	20	69.86	0	0.00	69.80	20	422	4.74%
2021/11/12	1	69.10	0	0.00	68.80	1	446	0.22%
2021/11/03	0	0.00	1	67.90	68.80	-1	563	-0.18%
2021/11/02	1	67.30	0	0.00	67.30	1	620	0.16%
2021/10/29	0.6	68.80	0	0.00	68.80	0.6	638	0.09%
2021/10/25	0	0.00	1	67.50	67.50	-1	708	-0.14%
2021/10/20	2	64.50	0	0.00	64.90	2	777	0.26%
2021/10/19	0	0.00	1	65.30	64.60	-1	794	-0.13%
2021/10/14	0	0.00	2	62.85	62.80	-2	860	-0.23%
2021/10/13	1	63.70	0	0.00	62.10	1	899	0.11%
2021/10/12	1	63.20	0	0.00	63.20	1	919	0.11%
2021/10/07	0	0.00	1	62.80	66.50	-1	954	-0.10%
2021/10/06	3	62.70	2	62.70	61.70	1	1,009	0.10%
2021/10/05	2	61.95	1	62.50	63.10	1	1,070	0.09%
2021/10/01	1	64.80	7	64.40	63.50	-6	1,111	-0.54%
2021/09/29	2	67.65	0	0.00	66.80	2	1,178	0.17%
2021/09/17	2	70.50	0	0.00	70.50	2	1,337	0.15%
2021/09/14	2	73.95	0	0.00	73.70	2	1,385	0.14%
2021/09/10	1	73.70	0	0.00	74.60	1	1,419	0.07%
2021/09/08	1	72.80	1	74.00	72.00	0	1,452	0.00%
2021/09/07	0	0.00	1	73.60	73.40	-1	1,465	-0.07%
2021/09/06	1	74.60	0	0.00	74.20	1	1,473	0.07%
2021/08/26	2	74.20	3	74.57	74.30	-1	1,497	-0.07%
2021/08/20	0	0.00	6	70.93	70.50	-6	1,531	-0.39%
2021/08/19	1	71.30	0	0.00	69.00	1	1,530	0.07%
2021/08/18	0	0.00	8	69.48	72.50	-8	1,526	-0.52%
2021/08/17	0	0.00	1	69.90	69.10	-1	1,538	-0.07%
2021/08/16	3	72.77	1	71.80	71.20	2	1,533	0.13%
2021/08/13	2	75.05	1	74.50	74.50	1	1,511	0.07%
2021/08/12	11	76.15	1	76.20	76.10	10	1,508	0.66%
2021/08/11	1	76.10	7	76.23	75.80	-6	1,512	-0.40%
2021/08/10	4	78.40	3	77.50	77.00	1	1,511	0.07%
2021/08/09	11	80.25	1	82.40	79.30	10	1,499	0.67%
2021/08/06	1	82.40	18	81.99	82.20	-17	1,481	-1.15%
2021/08/05	0	0.00	1	80.40	80.00	-1	1,443	-0.07%
2021/08/04	22	80.92	1	80.50	80.50	21	1,477	1.42%
2021/08/03	4	80.63	7	81.00	80.70	-3	1,487	-0.20%
2021/08/02	1	77.10	1	78.40	79.20	0	1,462	0.00%
2021/07/30	6	77.92	3	79.37	77.00	3	1,470	0.20%
2021/07/29	6	77.45	7	78.00	78.10	-1	1,466	-0.07%
2021/07/28	8	77.39	6	78.43	76.50	2	1,464	0.14%
2021/07/27	3	78.40	6	79.20	78.90	-3	1,472	-0.20%
2021/07/26	15	77.27	9	77.99	77.80	6	1,465	0.41%
2021/07/23	5	77.52	0	0.00	76.20	5	1,454	0.34%
2021/07/22	1	76.70	1	76.90	76.70	0	1,451	0.00%
2021/07/21	1	75.40	3	75.47	74.30	-2	1,446	-0.14%
2021/07/20	4	75.18	3	75.33	75.00	1	1,446	0.07%
2021/07/19	6	77.28	2	76.90	76.50	4	1,446	0.28%
2021/07/16	5	79.28	1	79.30	79.30	4	1,462	0.27%
2021/07/15	1	79.70	0	0.00	79.80	1	1,467	0.07%
2021/07/14	6	79.27	14	79.31	79.50	-8	1,476	-0.54%
2021/07/13	7	82.26	2	83.70	80.40	5	1,506	0.33%
2021/07/12	14	82.42	8	81.65	83.70	6	1,460	0.41%
2021/07/09	4	80.80	0	0.00	80.00	4	1,414	0.28%
2021/07/07	3	81.30	3	81.03	81.50	0	1,426	0.00%
2021/07/06	3	79.73	1	80.70	80.10	2	1,375	0.15%
2021/07/05	8	79.55	7	80.84	81.00	1	1,396	0.07%
2021/07/02	0	0.00	5	77.60	79.40	-5	1,383	-0.36%
2021/07/01	4	76.28	2	75.10	75.10	2	1,436	0.14%
2021/06/30	2	77.45	1	78.50	77.20	1	1,462	0.07%
2021/06/29	5	77.48	4	77.90	77.80	1	1,480	0.07%
2021/06/28	2	78.10	3	78.63	78.90	-1	1,502	-0.07%
2021/06/25	4	77.50	7.5	77.91	78.40	-3.5	1,514	-0.23%
2021/06/24	5	76.38	5	76.98	76.90	0	1,539	0.00%
2021/06/23	1	76.00	1	76.50	76.50	0	1,646	0.00%
2021/06/22	4	75.98	2	75.30	75.90	2	1,650	0.12%
2021/06/21	3.5	75.87	2	76.05	75.60	1.5	1,655	0.09%
2021/06/17	0	0.00	3	73.77	74.20	-3	1,720	-0.17%
2021/06/16	4	72.58	4	72.45	73.20	0	1,730	0.00%
2021/06/15	2	72.05	2	72.35	72.70	0	1,726	0.00%
2021/06/11	5	70.76	3	71.30	71.40	2	1,741	0.11%
2021/06/10	2	70.55	3	71.00	70.60	-1	1,753	-0.06%
2021/06/09	2	70.45	0	0.00	70.30	2	1,765	0.11%
2021/06/08	1	71.40	1	71.10	71.10	0	1,779	0.00%
2021/06/07	2	68.35	3	70.63	71.60	-1	1,809	-0.06%
2021/06/04	2	69.15	3	69.43	69.90	-1	1,807	-0.06%
2021/06/02	2	69.55	0	0.00	69.00	2	1,871	0.11%
2021/06/01	0	0.00	22	70.14	70.50	-22	1,895	-1.16%
2021/05/31	24	70.78	35	70.05	69.10	-11	1,917	-0.57%
2021/05/28	3	68.83	9	69.80	70.00	-6	1,951	-0.31%
2021/05/27	4	68.93	2	69.45	68.60	2	2,011	0.10%
2021/05/26	6	68.72	5	69.42	69.80	1	2,152	0.05%
2021/05/25	34	68.75	2	69.15	69.50	32	2,284	1.40%
2021/05/18	0	0.00	9	62.29	64.30	-9	2,484	-0.36%
2021/05/17	2	58.85	0	0.00	58.50	2	2,526	0.08%
2021/05/14	7	63.26	5	63.56	64.00	2	2,536	0.08%
2021/05/13	4	63.10	5	63.94	63.50	-1	2,542	-0.04%
2021/05/12	7	64.70	8	65.06	64.30	-1	2,553	-0.04%
2021/05/11	10	69.08	9	67.30	67.40	1	2,551	0.04%
2021/05/10	3	71.47	48	72.56	71.40	-45	2,548	-1.77%
2021/05/07	4	70.83	13	71.44	71.50	-9	2,574	-0.35%
2021/05/06	4	70.45	5	70.26	70.30	-1	2,578	-0.04%
2021/05/05	51	70.67	1	71.10	70.70	50	2,592	1.93%
2021/05/04	63	67.63	58	69.85	70.40	5	2,613	0.19%
2021/05/03	12	73.27	2.3	72.33	72.90	9.7	2,604	0.37%
2021/04/29	3	75.13	3	75.57	75.70	0	2,615	0.00%
2021/04/28	2	75.50	2	75.90	76.10	0	2,618	0.00%
2021/04/27	3	76.13	12	76.38	76.80	-9	2,634	-0.34%
2021/04/26	5	74.54	2	74.95	74.80	3	2,625	0.11%
2021/04/23	6	75.02	12	75.11	75.50	-6	2,627	-0.23%
2021/04/22	4	76.28	6	74.57	73.10	-2	2,678	-0.07%
2021/04/21	8	77.35	5	77.52	77.90	3	2,691	0.11%
2021/04/20	2	78.60	7	79.47	78.70	-5	2,688	-0.19%
2021/04/19	4	80.08	21	80.77	77.90	-17	2,689	-0.63%
2021/04/16	0	0.00	1	83.30	82.00	-1	2,658	-0.04%
2021/04/15	1	83.00	0	0.00	82.50	1	2,682	0.04%
2021/04/14	9	82.08	2	82.00	82.80	7	2,745	0.25%
2021/04/13	2	84.00	4	83.35	83.80	-2	2,827	-0.07%
2021/04/12	3	83.47	5	83.86	83.90	-2	2,870	-0.07%
2021/04/09	1	83.20	0	0.00	83.50	1	2,907	0.03%
2021/04/08	7	83.66	9	84.52	83.20	-2	2,900	-0.07%
2021/04/07	13	85.83	6	86.02	84.20	7	2,897	0.24%
2021/04/06	1	81.00	2	82.35	83.90	-1	2,860	-0.03%
2021/04/01	2	81.30	0	0.00	81.00	2	2,843	0.07%
2021/03/31	9.1	81.79	3	81.73	81.40	6.1	2,873	0.21%
2021/03/30	4	83.23	0	0.00	82.70	4	2,895	0.14%
2021/03/29	6.1	83.85	8	84.88	83.60	-1.9	2,903	-0.07%
2021/03/26	18	82.51	17	82.44	83.70	1	2,891	0.03%
2021/03/25	2	80.35	0	81.00	79.80	2	2,786	0.07%
2021/03/23	6	81.70	1	81.00	80.50	5	2,794	0.18%
2021/03/22	2	81.45	5.2	80.62	82.50	-3.2	2,780	-0.11%
2021/03/19	2	78.50	2	79.45	79.60	0	2,788	0.00%
2021/03/17	3	79.03	5	80.02	78.80	-2	2,865	-0.07%
2021/03/16	1	78.30	4	78.60	78.30	-3	2,867	-0.10%
2021/03/15	1	78.00	0	0.00	77.60	1	2,903	0.03%
2021/03/12	2	78.45	0	0.00	77.90	2	2,935	0.07%
2021/03/11	3	79.10	2	79.50	78.50	1	2,991	0.03%
2021/03/10	1	78.10	0	0.00	78.60	1	2,991	0.03%
2021/03/09	1	77.40	3	77.40	78.50	-2	2,996	-0.07%
2021/03/08	3	76.43	0	0.00	75.60	3	2,991	0.10%
2021/03/05	3	76.17	0	0.00	75.60	3	3,024	0.10%
2021/03/04	2	77.30	0	0.00	77.50	2	3,073	0.07%
2021/03/03	1	75.50	2	78.30	78.10	-1	3,087	-0.03%
2021/03/02	3	77.37	7	78.04	76.80	-4	3,132	-0.13%
2021/02/26	9	80.49	0	0.00	79.50	9	3,079	0.29%
2021/02/25	2	79.70	14	81.35	82.10	-12	3,012	-0.40%
2021/02/24	3	75.20	5	74.90	74.70	-2	2,897	-0.07%
2021/02/23	3	74.13	1	73.90	74.20	2	2,900	0.07%
2021/02/22	8	73.33	0	0.00	74.20	8	2,900	0.28%
2021/02/19	0	0.00	6	75.53	75.50	-6	2,875	-0.21%
2021/02/17	1	71.60	0	0.00	71.70	1	2,964	0.03%
2021/02/03	1	68.70	0	0.00	68.10	1	3,099	0.03%
2021/02/01	0	0.00	2	66.50	65.70	-2	3,237	-0.06%
2021/01/29	5	69.56	37	70.08	68.30	-32	3,265	-0.98%
2021/01/28	1	68.50	0	0.00	69.10	1	3,327	0.03%
2021/01/27	7	69.43	16	69.30	69.30	-9	3,374	-0.27%
2021/01/25	4	66.00	4	66.78	68.10	0	3,430	0.00%
2021/01/22	46	66.47	1	67.00	67.00	45	3,460	1.30%
2021/01/20	1	63.00	1	62.60	64.00	0	3,426	0.00%
2021/01/15	4	67.23	0	0.00	65.80	4	3,378	0.12%
2021/01/14	2	67.85	2	68.25	69.80	0	3,324	0.00%
2021/01/13	0	0.00	2	65.60	65.90	-2	3,288	-0.06%
2021/01/12	0	0.00	6	64.15	64.50	-6	3,276	-0.18%
2021/01/11	0	0.00	1	66.00	65.80	-1	3,254	-0.03%
2021/01/08	1	65.30	20	65.05	64.20	-19	3,235	-0.59%
2021/01/07	1	66.40	1	67.40	66.50	0	3,205	0.00%
2021/01/06	42	66.78	43	65.24	68.10	-1	3,131	-0.03%
2021/01/05	2	65.30	6	65.27	63.40	-4	3,016	-0.13%
2021/01/04	1	62.80	0	0.00	62.70	1	2,962	0.03%
2020/12/30	0	0.00	1	60.50	60.00	-1	2,930	-0.03%
2020/12/29	0	0.00	14.5	59.26	58.90	-14.5	3,095	-0.47%
2020/12/28	0	0.00	16	57.58	57.20	-16	3,051	-0.52%
2020/12/25	0	0.00	5	58.18	58.70	-5	3,032	-0.16%
2020/12/24	7	56.63	68.1	58.05	59.20	-61.1	2,975	-2.05%
2020/12/23	0	0.00	22	53.91	55.50	-22	2,918	-0.75%
2020/12/22	41	54.59	2	57.00	51.90	39	2,890	1.35%
2020/12/21	2	58.00	0	0.00	57.00	2	2,843	0.07%
2020/12/18	19	57.25	0	0.00	57.30	19	2,832	0.67%
2020/12/16	28	56.49	0	0.00	56.70	28	2,806	1.00%
2020/12/15	7	56.09	1	57.50	54.80	6	2,777	0.22%
2020/12/09	0	0.00	6	60.00	60.60	-6	2,598	-0.23%
2020/12/07	1	56.40	9	57.94	58.10	-8	2,671	-0.30%
2020/12/04	7	58.07	1	57.90	57.50	6	2,603	0.23%
2020/12/03	0	0.00	1	57.10	56.60	-1	2,587	-0.04%
2020/12/01	2	57.00	1	57.20	57.50	1	2,568	0.04%
2020/11/30	1	53.90	0	0.00	54.90	1	2,520	0.04%
2020/11/27	1	52.60	1	52.40	52.40	0	2,467	0.00%
2020/11/26	0	0.00	10	51.34	52.50	-10	2,444	-0.41%
2020/11/25	0	0.00	3	49.60	49.10	-3	2,369	-0.13%
2020/11/24	5	51.40	3	51.03	49.70	2	2,366	0.08%
2020/11/23	3	48.82	0	0.00	48.70	3	2,331	0.13%
2020/11/20	1	48.90	2	49.12	48.80	-1	2,339	-0.04%
2020/11/19	0	0.00	20	49.33	48.30	-20	2,322	-0.86%
2020/11/18	2	49.80	2	49.15	49.15	0	2,370	0.00%
2020/11/17	1	48.10	0	0.00	50.00	1	2,365	0.04%
2020/11/16	0	0.00	1	48.65	49.10	-1	2,287	-0.04%
2020/11/13	1	44.85	9	46.29	46.10	-8	2,185	-0.37%
2020/11/12	10	45.04	11	44.30	44.10	-1	2,065	-0.05%
2020/11/11	1	43.00	3	43.35	43.00	-2	2,006	-0.10%
2020/11/10	6	42.68	1	43.90	42.65	5	2,008	0.25%
2020/11/09	7	44.89	6	44.48	44.40	1	1,974	0.05%
2020/11/06	0	0.00	1	41.90	41.90	-1	1,848	-0.05%
2020/11/05	1	41.25	2	41.85	41.30	-1	1,815	-0.06%
2020/11/04	1	40.55	1	40.90	41.20	0	1,717	0.00%
2020/11/03	22	39.06	9	40.66	40.00	13	1,661	0.78%
2020/11/02	0	0.00	1	38.50	39.15	-1	1,606	-0.06%
2020/10/30	7	39.01	2	38.70	37.95	5	1,592	0.31%
2020/10/14	0	0.00	0.1	37.00	36.90	-0.1	1,551	0.00%
2020/10/13	0	0.00	0.1	36.75	36.40	-0.1	1,547	0.00%
2020/10/08	1	37.00	0	0.00	36.35	1	1,533	0.07%
2020/10/07	0	0.00	1	37.55	37.20	-1	1,501	-0.07%
2020/10/06	0	0.00	10	39.46	38.05	-10	1,488	-0.67%
2020/10/05	4	36.84	1	37.60	37.65	3	1,289	0.23%
2020/09/28	0	0.00	1	34.00	34.55	-1	1,273	-0.08%
2020/09/24	1	34.30	0	0.00	34.20	1	1,264	0.08%
2020/09/18	1	36.40	0	0.00	36.35	1	1,238	0.08%
2020/09/16	1	36.90	0	0.00	36.80	1	1,254	0.08%
2020/09/15	1	37.30	0	0.00	37.15	1	1,245	0.08%
2020/09/14	5	37.85	2	37.78	37.80	3	1,228	0.24%
2020/09/11	6	37.72	14	38.33	37.15	-8	1,205	-0.66%
2020/09/10	13	37.75	6	39.67	39.95	7	1,133	0.62%
2020/09/09	0	0.00	3	36.05	36.35	-3	1,018	-0.29%
2020/09/08	5	36.57	0	0.00	36.60	5	1,008	0.50%
2020/09/07	0	0.00	1	36.90	35.50	-1	977	-0.10%
2020/09/04	0	0.00	2	35.20	35.65	-2	948	-0.21%
2020/09/01	1	36.00	0	0.00	35.85	1	883	0.11%
2020/08/31	1	36.50	0	0.00	36.60	1	859	0.12%
2020/08/24	5	37.14	5	37.05	36.60	0	720	0.00%
2020/08/20	0	0.00	4	32.41	32.40	-4	597	-0.67%
2020/08/19	2	35.15	1	34.90	34.60	1	578	0.17%
2020/08/18	2	34.70	0	0.00	35.00	2	562	0.36%
2020/08/17	1	33.55	0	0.00	33.30	1	544	0.18%
2020/08/14	1	33.30	8	32.95	33.20	-7	518	-1.35%
2020/08/13	1	32.55	0	0.00	33.95	1	487	0.21%
2020/08/11	5	31.75	5	31.67	31.40	0	431	0.00%
2020/08/10	5	30.75	0	0.00	30.75	5	412	1.21%
2020/08/07	0	0.00	1	31.15	31.20	-1	403	-0.25%
2020/08/06	1	30.20	1	30.75	30.30	0	387	0.00%
2020/08/03	1	29.70	2	29.70	29.60	-1	338	-0.30%
2020/07/31	0	0.00	3	30.08	30.25	-3	330	-0.91%
2020/07/30	3	29.40	1	29.30	30.95	2	305	0.66%
2020/07/28	0	0.00	8	26.25	26.75	-8	232	-3.44%
2020/07/13	2	27.50	0	0.00	27.35	2	196	1.02%
2020/07/10	2	27.00	0	0.00	27.00	2	186	1.07%
2020/07/09	2	25.80	0	0.00	25.50	2	163	1.23%
2020/07/02	0	0.00	1	25.80	26.40	-1	148	-0.68%
2020/06/24	0	0.00	0	25.65	25.65	0	143	-0.01%
2020/06/02	0	0.00	1	24.95	25.00	-1	122	-0.81%
2020/05/29	0	0.00	2	25.45	25.35	-2	121	-1.64%
2020/05/22	0	0.00	0	24.80	24.80	0	114	-0.03%
2020/05/13	0	0.00	1	25.05	25.05	-1	111	-0.90%
2020/05/08	0	0.00	1	25.00	24.90	-1	108	-0.92%
2020/05/07	0	0.00	1	24.35	25.05	-1	106	-0.94%
2020/04/16	0	0.00	0	24.90	24.50	0	132	-0.01%
2020/04/09	3	22.90	0	0.00	22.85	3	157	1.90%
2020/03/18	0	22.05	0	0.00	21.40	0	147	0.00%
2020/03/16	0	0.00	4.1	23.45	22.90	-4.1	150	-2.71%
2020/03/09	0	0.00	1	26.80	26.55	-1	147	-0.68%
2020/02/27	3	27.50	0	0.00	27.00	3	147	2.03%
2020/02/17	1	27.55	0	0.00	27.70	1	164	0.61%
2020/02/05	1	28.55	0	0.00	28.30	1	165	0.60%
2020/01/31	6	28.82	0	0.00	28.75	6	162	3.69%
2019/12/17	0	0.00	2	30.60	30.80	-2	178	-1.12%
2019/12/04	3	29.67	0	0.00	29.55	3	163	1.83%
2019/11/29	0	0.00	10	30.00	30.10	-10	163	-6.12%
2019/11/28	1	30.00	15	30.05	30.00	-14	165	-8.46%
2019/11/21	5	30.60	0	0.00	30.55	5	167	2.98%
2019/11/20	9	30.35	0	0.00	30.60	9	166	5.39%
2019/11/19	11	30.85	0	0.00	30.90	11	165	6.64%
2019/11/18	0	0.00	20	30.70	31.00	-20	161	-12.36%
2019/11/15	1	30.50	2	30.35	30.30	-1	158	-0.63%
2019/11/14	2	29.80	0	0.00	30.00	2	155	1.29%
2019/11/13	0	0.00	1	29.50	29.45	-1	151	-0.66%
2019/11/04	2	29.50	0	0.00	29.30	2	147	1.35%
2019/11/01	17	29.41	0	0.00	29.50	17	147	11.55%
2019/10/31	1	29.00	0	0.00	28.85	1	144	0.69%
2019/10/24	0	0.00	1	30.10	29.95	-1	134	-0.74%
2019/10/21	0	0.00	1	30.00	29.40	-1	121	-0.82%
2019/10/16	0	0.00	24	28.34	27.80	-24	100	-23.99%
2019/10/15	0	0.00	1	27.35	28.10	-1	91	-1.09%
2019/10/14	0	0.00	1	26.85	27.00	-1	81	-1.22%
2019/10/02	0	0.00	1	25.65	25.95	-1	70	-1.42%
2019/09/10	1	26.30	0	0.00	26.25	1	68	1.46%
2019/09/02	1	26.75	1	27.00	26.80	0	68	0.00%
2019/08/28	0	0.00	1	25.90	25.80	-1	63	-1.57%
2019/08/27	0	0.00	1	25.85	25.70	-1	62	-1.59%
2019/08/21	0	0.00	1	26.95	27.20	-1	58	-1.70%
2019/08/12	1	26.45	0	0.00	26.60	1	54	1.82%
2019/08/07	0	26.90	0	0.00	26.70	0	54	0.00%
2019/07/25	0	0.00	2	27.40	27.50	-2	51	-3.85%
2019/07/24	4	26.65	0	0.00	27.00	4	49	8.09%
2019/07/19	0	0.00	1	26.50	26.45	-1	48	-2.05%
2019/07/08	0	0.00	2	26.50	26.45	-2	73	-2.71%
2019/06/25	2	25.70	0	0.00	25.90	2	78	2.56%
2019/06/17	1	25.50	0	0.00	25.50	1	81	1.22%
2019/04/16	3	29.05	0	0.00	29.00	3	105	2.85%
2019/04/03	0	27.30	0	0.00	27.45	0	78	0.00%
2019/03/27	1	27.80	0	0.00	27.90	1	78	1.27%
2019/03/26	0	28.20	0	0.00	28.20	0	77	0.00%
2019/03/21	1	27.80	0	0.00	27.85	1	72	1.38%
2019/03/12	0	0.00	1	27.95	28.00	-1	73	-1.36%
2019/03/05	1	28.40	0	0.00	28.25	1	77	1.29%
2019/02/27	21	27.39	0	0.00	27.40	21	70	29.77%
2019/02/18	0	0.00	1	27.10	26.90	-1	64	-1.55%
2019/01/11	0	0.00	1	25.40	25.05	-1	62	-1.59%
2019/01/09	0	0.00	19	24.91	25.10	-19	65	-28.85%
2019/01/07	1	24.85	0	0.00	24.80	1	69	1.44%
2019/01/04	0	0.00	1	24.60	24.80	-1	75	-1.32%
2018/11/19	0	0.00	1	25.25	25.15	-1	97	-1.03%
2018/09/20	1	30.60	0	0.00	30.60	1	156	0.64%
2018/08/09	2	37.70	0	0.00	37.50	2	160	1.24%
2018/08/02	0	0.00	0	37.90	37.90	0	162	-0.01%
2018/07/30	1	38.25	0	0.00	38.10	1	156	0.64%
2018/07/12	0	0.00	1	35.50	35.80	-1	138	-0.72%
2018/07/11	1	35.55	0	0.00	35.55	1	150	0.66%
2018/07/05	0	0.00	1	36.00	36.00	-1	197	-0.51%
2018/06/27	1	36.35	0	0.00	36.30	1	212	0.47%
2018/05/30	0	0.00	4	36.35	36.30	-4	214	-1.86%
2018/05/17	0	0.00	1	36.40	36.65	-1	219	-0.46%
2018/04/27	1	37.00	0	0.00	37.00	1	249	0.40%
2018/04/23	0	0.00	4	37.65	37.65	-4	255	-1.57%
2018/04/20	0	0.00	3	37.92	37.90	-3	256	-1.17%
2018/04/18	0	0.00	13	37.79	37.75	-13	257	-5.05%
2018/04/17	20	37.58	178	37.67	37.60	-158	258	-61.16%	大賣/鉅額交易
2018/04/16	1	38.30	84	38.68	38.15	-83	258	-32.15%
2018/04/13	0	0.00	12	39.30	39.30	-12	254	-4.71%
2018/04/12	40	40.58	1	40.30	39.55	39	259	15.05%
2018/04/11	35	39.58	0	0.00	40.90	35	271	12.90%
2018/04/10	34	39.03	0	0.00	38.90	34	263	12.89%
2018/04/09	52	38.32	23	38.56	38.60	29	271	10.69%
2018/04/03	7	38.27	17	38.22	38.15	-10	271	-3.68%
2018/04/02	2	38.65	0	0.00	38.45	2	280	0.71%
2018/03/30	66	38.53	0	0.00	38.50	66	318	20.71%
2018/03/29	4	38.05	0	0.00	37.95	4	329	1.21%
2018/03/28	30	38.50	0	0.00	38.05	30	334	8.96%
2018/03/27	9	38.22	0	0.00	38.05	9	341	2.63%
2018/03/23	0	0.00	2	37.65	37.60	-2	357	-0.56%
2018/03/08	3	38.20	0	0.00	38.15	3	585	0.51%
2018/03/06	1	38.40	0	0.00	38.45	1	588	0.17%
2018/03/02	1	38.50	0	0.00	38.50	1	595	0.17%
2018/02/26	1	39.05	0	0.00	39.15	1	599	0.17%
2018/02/22	1	39.10	0	0.00	39.15	1	602	0.17%
2018/02/09	2	37.08	0	0.00	37.70	2	604	0.33%
2018/02/06	1	37.00	0	0.00	37.90	1	613	0.16%
2018/01/24	1	40.25	0	0.00	40.25	1	653	0.15%
2018/01/23	1	40.70	2	40.70	40.65	-1	651	-0.15%
2018/01/22	1	41.15	0	0.00	41.05	1	661	0.15%
2018/01/18	1	41.00	0	0.00	40.75	1	696	0.14%
2018/01/17	0	0.00	1	41.00	41.00	-1	708	-0.14%
2018/01/16	0	0.00	3	41.27	41.20	-3	717	-0.42%
2018/01/15	16	41.50	1	41.40	41.10	15	721	2.08%
2018/01/11	1	40.45	0	0.00	40.50	1	725	0.14%
2018/01/10	10	40.50	119	40.79	40.40	-109	731	-14.90%	大賣/鉅額交易
2018/01/09	0	0.00	32	41.32	41.25	-32	726	-4.40%
2018/01/08	0	0.00	4	42.21	41.80	-4	732	-0.55%
2018/01/05	25	42.14	27	42.68	42.20	-2	743	-0.27%
2018/01/04	28	41.91	26	41.63	41.55	2	727	0.27%
2018/01/03	50	41.72	0	0.00	41.50	50	742	6.73%