泰碩 (3338)-群益金鼎-敦南券商分點個股進出

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
71.2
漲跌
▼0.1
漲幅
-0.14%
成交量
717張
產業
上市電子零組件類股▲0.18%
542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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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
2024/09/26	10	72.20	3	72.20	71.30	7	2,241	0.31%
2024/09/24	0	0.00	2	69.80	69.30	-2	2,673	-0.07%
2024/09/13	1	71.00	1	68.60	69.60	0	3,062	0.00%
2024/09/11	0	0.00	4.1	67.00	67.00	-4.1	3,092	-0.13%
2024/09/05	1	69.00	0	0.00	68.60	1	3,251	0.03%
2024/09/04	0	0.00	2	69.50	69.30	-2	3,295	-0.06%
2024/09/03	0	0.00	5	73.50	73.00	-5	3,400	-0.15%
2024/08/29	1	75.30	2	74.40	75.10	-1	3,778	-0.03%
2024/08/26	0	0.00	0.1	78.00	76.80	-0.1	4,402	0.00%
2024/08/23	0	0.00	1	75.00	77.00	-1	4,900	-0.02%
2024/08/20	2	79.50	0	0.00	78.40	2	6,399	0.03%
2024/08/16	0.1	77.00	0	0.00	76.60	0.1	7,355	0.00%
2024/08/14	11	77.00	11	77.13	76.20	0	8,489	0.00%
2024/08/13	0	0.00	8	75.94	76.10	-8	8,525	-0.09%
2024/08/07	0	0.00	5	74.90	74.00	-5	8,586	-0.06%
2024/08/06	1	68.10	0	0.00	70.60	1	8,591	0.01%
2024/08/05	2	72.70	2	72.70	72.70	0	8,574	0.00%
2024/08/02	2	82.35	0	0.00	80.70	2	8,551	0.02%
2024/08/01	6	86.42	3	86.60	85.40	3	8,561	0.04%
2024/07/31	3	87.40	3	84.70	84.70	0	8,559	0.00%
2024/07/30	6	84.79	12	84.89	85.60	-6	8,569	-0.07%
2024/07/26	0	0.00	19	83.56	84.50	-19	8,614	-0.22%
2024/07/22	1	80.20	0	0.00	78.60	1	8,859	0.01%
2024/07/19	4	83.98	26	83.89	83.80	-22	9,061	-0.24%
2024/07/18	4	83.43	5	84.34	83.80	-1	9,140	-0.01%
2024/07/17	0	0.00	2	87.60	86.70	-2	9,113	-0.02%
2024/07/16	0	0.00	21	85.98	86.60	-21	9,083	-0.23%
2024/07/15	4	82.93	5	82.78	82.50	-1	9,072	-0.01%
2024/07/12	14	84.79	8	85.06	84.30	6	9,111	0.07%
2024/07/11	6	87.00	1.3	87.58	86.30	4.7	9,122	0.05%
2024/07/10	5	87.72	11	88.36	87.30	-6	9,124	-0.07%
2024/07/09	17	86.99	11	87.89	86.10	6	9,103	0.07%
2024/07/08	13	87.47	1	89.00	87.40	12	9,070	0.13%
2024/07/05	8	88.28	20	89.13	90.30	-12	8,988	-0.13%
2024/07/04	5	86.20	7	86.80	85.50	-2	8,882	-0.02%
2024/07/03	9	86.57	0	0.00	85.50	9	8,949	0.10%
2024/07/02	5	88.12	0	0.00	86.80	5	8,919	0.06%
2024/07/01	29.1	91.10	16	91.28	89.30	13.1	8,845	0.15%
2024/06/28	11	89.82	10	91.32	92.00	1	8,700	0.01%
2024/06/27	4.1	87.80	1	88.30	88.00	3.1	8,405	0.04%
2024/06/25	0	0.00	11	83.25	85.90	-11	8,235	-0.13%
2024/06/24	0	0.00	2.1	82.64	82.50	-2.1	8,202	-0.03%
2024/06/21	1.1	86.30	8	85.85	85.60	-6.9	8,200	-0.08%
2024/06/20	6	83.28	3	83.60	83.60	3	8,150	0.04%
2024/06/19	0	0.00	2	84.55	83.00	-2	8,145	-0.02%
2024/06/17	4	84.73	0	0.00	84.50	4	8,146	0.05%
2024/06/14	2	85.00	0	0.00	86.00	2	8,138	0.02%
2024/06/12	4	84.10	0	0.00	85.40	4	8,095	0.05%
2024/06/11	5	85.50	2	85.65	85.00	3	8,110	0.04%
2024/06/07	3	85.67	0	0.00	87.10	3	8,225	0.04%
2024/06/06	8	85.60	7	84.41	84.40	1	8,261	0.01%
2024/06/05	3	86.70	1	86.00	85.30	2	8,297	0.02%
2024/06/04	28	91.28	27	91.63	88.50	1	8,476	0.01%
2024/06/03	18	92.01	18	92.57	90.80	0	9,009	0.00%
2024/05/31	5	90.92	3.1	90.85	91.80	1.9	9,088	0.02%
2024/05/30	3	93.30	21	92.26	92.00	-18	8,928	-0.20%
2024/05/29	33	94.53	37	94.57	91.40	-4	8,751	-0.05%
2024/05/28	9	90.54	24	92.01	90.70	-15	8,343	-0.18%
2024/05/27	29	91.76	7	91.37	91.20	22	8,191	0.27%
2024/05/24	24	90.30	30	91.43	89.10	-6	7,782	-0.08%
2024/05/23	38.1	86.04	46	86.41	85.50	-7.9	6,902	-0.11%
2024/05/22	32	85.06	29	83.49	83.50	3	6,408	0.05%
2024/05/21	51	84.96	45	84.12	87.60	6	5,967	0.10%
2024/05/20	1	74.40	1	80.80	80.80	0	5,023	0.00%
2024/05/17	0	0.00	2	73.80	73.50	-2	4,853	-0.04%
2024/05/16	0	0.00	1	72.70	72.50	-1	4,846	-0.02%
2024/05/15	2	70.75	0	0.00	70.30	2	4,873	0.04%
2024/05/13	1	70.70	0	0.00	71.00	1	4,938	0.02%
2024/05/09	3	73.00	1	72.60	72.20	2	5,077	0.04%
2024/05/08	3	73.40	1	74.30	73.50	2	5,054	0.04%
2024/05/07	2	73.10	0	74.20	74.10	2	5,125	0.04%
2024/05/06	9	73.28	2	73.55	72.80	7	5,077	0.14%
2024/05/03	0	0.00	1	72.30	72.10	-1	4,991	-0.02%
2024/05/02	3	74.87	4	75.20	73.50	-1	4,925	-0.02%
2024/04/30	5	73.96	0	0.00	74.10	5	4,853	0.10%
2024/04/29	2	73.10	0	0.00	73.80	2	4,780	0.04%
2024/04/26	3	72.30	2	73.30	70.50	1	4,646	0.02%
2024/04/25	28	73.04	28	73.40	72.60	0	4,455	0.00%
2024/04/24	0	0.00	3	72.77	73.30	-3	4,192	-0.07%
2024/04/22	0	0.00	2	65.30	64.80	-2	4,080	-0.05%
2024/04/18	0	0.00	1	69.50	70.10	-1	4,021	-0.02%
2024/04/17	0	0.00	3	69.40	69.20	-3	3,961	-0.08%
2024/04/16	7	64.50	0	0.00	64.60	7	3,921	0.18%
2024/04/15	0	0.00	1	67.30	67.00	-1	3,909	-0.03%
2024/04/09	2	70.15	6	68.75	70.50	-4	4,009	-0.10%
2024/04/02	1	64.70	3	64.93	65.10	-2	4,399	-0.05%
2024/03/29	2	64.70	1	65.30	64.70	1	4,465	0.02%
2024/03/28	2	64.80	1	65.00	64.70	1	4,449	0.02%
2024/03/27	12	64.90	0	0.00	65.40	12	4,455	0.27%
2024/03/26	9	65.29	2	66.70	65.30	7	4,443	0.16%
2024/03/25	15	67.50	0	0.00	67.30	15	4,406	0.34%
2024/03/22	1	66.00	1	66.00	65.70	0	4,392	0.00%
2024/03/21	0	66.45	0	0.00	66.20	0	4,376	0.00%
2024/03/20	0.1	66.34	0	0.00	66.00	0.1	4,370	0.00%
2024/03/19	0	68.05	0	0.00	67.50	0	4,349	0.00%
2024/03/15	0	68.30	1	67.50	67.60	-1	4,498	-0.02%
2024/03/14	0	0.00	2	69.20	67.90	-2	4,481	-0.04%
2024/03/13	4.1	71.79	3	70.37	71.00	1.1	4,425	0.02%
2024/03/12	2	71.75	3	71.53	72.40	-1	4,272	-0.02%
2024/03/11	2	71.58	5	69.42	68.70	-3	4,134	-0.07%
2024/03/08	3.2	75.44	2	70.55	70.80	1.2	4,020	0.03%
2024/03/07	58	77.60	49	77.06	76.10	9	3,727	0.24%
2024/03/06	17	71.93	239	71.59	73.20	-222	3,062	-7.25%	大賣/鉅額交易
2024/03/05	100	66.99	0	0.00	66.60	100	2,854	3.50%
2024/03/04	116	68.90	14	67.85	67.50	102	2,823	3.61%	大買/鉅額交易
2024/03/01	8	67.90	9	68.69	68.00	-1	2,698	-0.04%
2024/02/23	0	0.00	4	64.90	64.00	-4	2,558	-0.16%
2024/02/19	0	67.08	0	0.00	66.10	0	2,493	0.00%
2024/02/16	3	67.50	0	0.00	67.30	3	2,461	0.12%
2024/02/15	0	65.80	1.1	65.40	65.50	-1.1	2,388	-0.04%
2024/02/05	3.1	66.91	1	65.10	64.60	2.1	2,349	0.09%
2024/02/02	6	67.20	9	66.54	66.50	-3	2,301	-0.13%
2024/02/01	0	0.00	2	64.40	64.40	-2	2,132	-0.09%
2024/01/31	1	63.00	0	0.00	63.70	1	2,134	0.05%
2024/01/30	13	64.25	16	64.84	64.00	-3	2,143	-0.14%
2024/01/29	1	62.60	1	63.10	63.10	0	2,064	0.00%
2024/01/24	1	62.90	0	0.00	62.60	1	2,267	0.04%
2024/01/22	2	62.30	1	63.30	63.60	1	2,289	0.04%
2024/01/19	0	0.00	1	61.80	61.60	-1	2,258	-0.04%
2024/01/17	1	60.80	0	0.00	60.80	1	2,247	0.04%
2024/01/16	0	0.00	10	61.50	61.60	-10	2,236	-0.45%
2024/01/12	1	62.50	3.1	61.73	60.50	-2.1	2,228	-0.09%
2024/01/11	1	61.60	0	0.00	61.50	1	2,221	0.05%
2024/01/09	1	62.50	0	0.00	60.90	1	2,213	0.05%
2024/01/05	0	0.00	3	63.50	62.60	-3	2,195	-0.14%
2024/01/04	4	64.45	1	64.50	64.00	3	2,177	0.14%
2024/01/02	1	66.40	2	67.00	67.30	-1	2,062	-0.05%
2023/12/29	17	67.31	20	67.34	67.20	-3	1,996	-0.15%
2023/12/28	31	66.70	14	66.97	67.10	17	1,884	0.90%
2023/12/27	10	63.65	16	63.72	64.50	-6	1,600	-0.37%
2023/12/22	1	60.10	2	61.20	60.80	-1	1,621	-0.06%
2023/12/20	1	58.60	1	58.90	58.80	0	1,751	0.00%
2023/12/19	2	58.40	4	58.90	58.30	-2	1,837	-0.11%
2023/12/18	0	0.00	4	59.90	59.50	-4	1,920	-0.21%
2023/12/14	1	62.50	0	0.00	62.50	1	2,065	0.05%
2023/12/13	10	62.82	13	62.30	62.00	-3	2,071	-0.14%
2023/12/12	14	65.29	1	65.70	61.60	13	2,069	0.63%
2023/12/11	0	0.00	1	62.10	62.20	-1	2,006	-0.05%
2023/12/08	1	61.00	0	0.00	60.80	1	2,009	0.05%
2023/12/07	1	61.90	1	61.30	61.20	0	2,022	0.00%
2023/12/04	0	0.00	1	61.80	61.50	-1	2,315	-0.04%
2023/12/01	0	0.00	1	61.30	61.30	-1	2,334	-0.04%
2023/11/30	1	61.20	4	60.98	61.20	-3	2,348	-0.13%
2023/11/29	3	60.20	0	0.00	60.40	3	2,495	0.12%
2023/11/28	0	0.00	2	60.10	60.30	-2	2,507	-0.08%
2023/11/27	2	57.90	0	0.00	58.30	2	2,540	0.08%
2023/11/24	2	58.85	0	59.60	58.60	2	2,601	0.08%
2023/11/22	0	0.00	1	61.00	60.80	-1	2,615	-0.04%
2023/11/21	0	0.00	1	61.20	60.60	-1	2,621	-0.04%
2023/11/17	2	59.60	0	0.00	59.50	2	2,674	0.07%
2023/11/16	0	0.00	1	59.70	59.70	-1	2,806	-0.04%
2023/11/15	1	60.70	0	0.00	59.60	1	2,855	0.04%
2023/11/14	0	0.00	1	60.50	60.50	-1	2,911	-0.03%
2023/11/10	1	59.50	1	60.50	59.80	0	3,088	0.00%
2023/11/09	0	0.00	2	60.30	60.40	-2	3,096	-0.06%
2023/11/08	1	59.50	2	60.10	59.50	-1	3,099	-0.03%
2023/11/07	0	0.00	1	59.70	59.50	-1	3,136	-0.03%
2023/11/03	0	0.00	2	58.00	58.00	-2	3,171	-0.06%
2023/11/02	6	57.03	5	58.12	59.40	1	3,210	0.03%
2023/11/01	14	58.17	14	58.77	56.50	0	3,215	0.00%
2023/10/31	0	0.00	1	59.90	59.90	-1	3,145	-0.03%
2023/10/30	0	0.00	1	54.40	54.50	-1	3,201	-0.03%
2023/10/27	0	0.00	4	54.30	53.60	-4	3,252	-0.12%
2023/10/24	0	0.00	3	54.03	54.70	-3	3,748	-0.08%
2023/10/23	0	0.00	1	54.50	54.20	-1	3,921	-0.03%
2023/10/20	2	53.00	2	53.50	53.90	0	4,390	0.00%
2023/10/19	2	54.05	0	0.00	54.50	2	5,058	0.04%
2023/10/18	1	54.80	0	0.00	54.10	1	5,734	0.02%
2023/10/17	1	56.40	0	0.00	55.50	1	5,824	0.02%
2023/10/16	2	56.05	0	0.00	55.80	2	5,979	0.03%
2023/10/13	0	0.00	2	57.25	57.40	-2	6,269	-0.03%
2023/10/11	0	0.00	2	57.00	56.80	-2	6,643	-0.03%
2023/10/06	0	0.00	1	59.50	59.50	-1	6,668	-0.01%
2023/10/05	1	60.30	2	60.20	60.20	-1	6,658	-0.02%
2023/10/04	2	61.60	0	0.00	60.40	2	6,663	0.03%
2023/10/03	4	62.50	0	0.00	62.00	4	6,624	0.06%
2023/10/02	3	64.10	6	63.63	63.90	-3	6,588	-0.05%
2023/09/28	2	62.90	0	0.00	62.40	2	6,554	0.03%
2023/09/27	6	63.20	5	62.30	63.30	1	6,525	0.02%
2023/09/26	7	64.04	7	62.81	61.70	0	6,537	0.00%
2023/09/25	5	63.66	5	63.72	63.10	0	6,438	0.00%
2023/09/22	4	64.48	2	64.55	64.60	2	6,412	0.03%
2023/09/21	1	63.80	5	64.12	64.00	-4	6,325	-0.06%
2023/09/20	9	64.13	4	63.88	61.90	5	6,229	0.08%
2023/09/18	32	63.76	54	62.59	62.90	-22	6,075	-0.36%
2023/09/15	6	64.00	30	63.80	64.00	-24	6,063	-0.40%
2023/09/14	52	63.98	2	63.45	64.50	50	6,016	0.83%
2023/09/12	1	61.00	2	60.50	60.10	-1	5,912	-0.02%
2023/09/11	5	61.64	0	0.00	60.80	5	5,902	0.08%
2023/09/08	4	63.28	7	63.91	63.60	-3	5,850	-0.05%
2023/09/07	5	63.70	6	63.97	63.70	-1	5,731	-0.02%
2023/09/06	1	61.00	1	60.70	61.00	0	5,589	0.00%
2023/09/05	3	60.70	5	60.46	61.20	-2	5,589	-0.04%
2023/09/04	8	61.40	24	60.87	61.70	-16	5,585	-0.29%
2023/08/31	0	0.00	1	59.10	58.90	-1	5,493	-0.02%
2023/08/30	2	58.75	5	58.92	59.20	-3	5,485	-0.05%
2023/08/29	2	55.60	2	56.60	56.00	0	5,441	0.00%
2023/08/28	5	55.58	4	56.50	56.40	1	5,445	0.02%
2023/08/25	4	57.48	0	0.00	57.40	4	5,449	0.07%
2023/08/24	19	59.85	18	60.23	59.10	1	5,458	0.02%
2023/08/23	7	58.64	1	58.90	58.50	6	5,453	0.11%
2023/08/22	6	59.27	5	60.24	58.70	1	5,453	0.02%
2023/08/21	11	60.15	7	59.61	60.10	4	5,375	0.07%
2023/08/18	10	60.49	6	60.82	58.50	4	5,322	0.08%
2023/08/17	7	61.01	6	59.43	61.50	1	5,252	0.02%
2023/08/16	2	56.70	1	57.20	57.70	1	5,115	0.02%
2023/08/15	1	56.90	11	56.35	56.20	-10	5,068	-0.20%
2023/08/14	1	55.60	0	0.00	55.70	1	5,051	0.02%
2023/08/11	7	58.96	1	60.30	57.70	6	5,027	0.12%
2023/08/10	2	58.35	0	0.00	57.10	2	4,973	0.04%
2023/08/09	2	61.20	3	60.70	60.30	-1	4,930	-0.02%
2023/08/08	1	61.20	0	0.00	62.10	1	4,893	0.02%
2023/08/07	7	62.54	1	62.10	63.80	6	4,845	0.12%
2023/08/04	1	62.00	1	63.00	62.80	0	4,785	0.00%
2023/08/02	7	65.73	4	66.50	61.80	3	4,774	0.06%
2023/08/01	3	67.30	4	66.55	66.30	-1	4,756	-0.02%
2023/07/31	4	68.90	8	70.74	68.10	-4	4,908	-0.08%
2023/07/28	6	70.43	5	70.66	70.70	1	4,807	0.02%
2023/07/27	7	73.89	4	74.05	71.60	3	4,702	0.06%
2023/07/26	10	72.81	2	73.30	71.10	8	4,455	0.18%
2023/07/25	23	75.43	22	76.20	74.20	1	4,307	0.02%
2023/07/24	61	75.03	51	75.51	76.10	10	3,872	0.26%
2023/07/21	77	67.10	479	65.70	70.90	-402	3,203	-12.55%	大賣/鉅額交易
2023/07/20	0	0.00	3	63.97	64.50	-3	2,530	-0.12%
2023/07/19	152	58.29	2	58.80	58.70	150	2,430	6.17%	大買/鉅額交易
2023/07/18	273	59.64	74	58.63	60.00	199	2,310	8.61%	大買/鉅額交易
2023/07/17	23	58.39	1	60.50	57.90	22	2,023	1.09%
2023/07/14	40	53.73	4	54.43	55.10	36	1,750	2.06%
2023/07/13	7	50.47	2	50.11	50.10	5	1,678	0.30%
2023/07/05	0	50.00	0	0.00	49.00	0	1,759	0.00%
2023/06/26	0	0.00	48	48.78	48.30	-48	2,119	-2.26%
2023/06/21	48	49.88	0	0.00	49.70	48	2,131	2.25%
2023/06/14	0	49.25	0	0.00	49.10	0	2,283	0.00%
2023/06/08	0	0.00	1	48.85	48.60	-1	2,214	-0.05%
2023/06/07	0	0.00	190	51.31	51.90	-190	2,156	-8.81%	大賣/鉅額交易
2023/06/05	0	0.00	0	51.30	51.40	0	2,079	0.00%
2023/05/30	0	0.00	1	49.60	49.85	-1	1,993	-0.05%
2023/05/29	2	48.98	1	49.00	49.45	1	1,965	0.05%
2023/05/25	0	0.00	1	48.80	47.90	-1	1,888	-0.05%
2023/05/11	1	44.35	0	0.00	44.05	1	1,799	0.06%
2023/05/08	6	49.34	6	48.82	48.20	0	1,709	0.00%
2023/05/05	193	49.79	2	50.88	49.25	191	1,625	11.75%	大買/鉅額交易
2023/05/04	0	48.30	0	0.00	47.80	0	1,422	0.00%
2023/04/28	0	0.00	9	47.20	47.80	-9	1,366	-0.66%
2023/04/26	1	44.70	0	0.00	44.70	1	1,294	0.08%
2023/04/21	0	46.70	4	44.28	43.50	-4	1,264	-0.32%
2023/04/19	1	46.35	1	46.65	46.70	0	1,206	0.00%
2023/04/18	0	0.00	1	48.35	47.70	-1	1,186	-0.08%
2023/04/17	4	48.10	2	48.08	48.30	2	1,152	0.17%
2023/04/12	0	0.00	1	47.40	47.60	-1	1,029	-0.10%
2023/03/31	0	0.00	4	46.95	47.50	-4	895	-0.45%
2023/03/30	1	48.60	0	0.00	47.00	1	875	0.11%
2023/03/29	10	47.76	6	48.21	47.30	4	815	0.49%
2023/03/28	0	48.80	1	47.40	45.25	-1	700	-0.14%
2023/03/27	1	45.80	0	0.00	46.85	1	549	0.18%
2023/03/24	1	42.70	0	0.00	42.60	1	461	0.22%
2023/03/23	1	43.25	1	43.50	43.60	0	431	0.00%
2023/03/20	0	37.23	0	0.00	37.45	0	235	0.00%
2023/03/16	0	35.70	0	0.00	35.70	0	232	0.00%
2023/02/20	0	0.00	1	36.65	36.50	-1	183	-0.54%
2023/02/15	0	0.00	4	34.80	35.00	-4	167	-2.39%
2022/12/12	1	33.65	0	0.00	33.25	1	189	0.53%
2022/12/02	2	35.70	0	0.00	35.65	2	182	1.09%
2022/11/14	4	33.55	0	0.00	33.55	4	185	2.15%
2022/10/19	1	30.30	0	0.00	30.30	1	204	0.49%
2022/09/12	0	39.13	0	0.00	39.65	0	301	0.00%
2022/09/08	3	38.10	0	0.00	38.50	3	304	0.98%
2022/09/05	1	39.30	0	0.00	39.25	1	309	0.32%
2022/08/18	0	0.00	6	40.80	41.60	-6	307	-1.95%
2022/08/17	0	0.00	2	41.00	41.05	-2	309	-0.65%
2022/08/15	1	42.15	0	0.00	42.00	1	310	0.32%
2022/08/05	1	42.30	0	0.00	42.30	1	310	0.32%
2022/07/26	0	40.45	0	0.00	39.35	0	318	0.00%
2022/07/08	1	38.50	1	38.40	38.60	0	352	0.00%
2022/07/06	1	36.10	1	36.45	35.75	0	357	0.00%
2022/06/24	4	37.90	0	0.00	37.95	4	369	1.08%
2022/05/31	3	44.10	0	0.00	44.40	3	518	0.58%
2022/05/30	0	0.00	0.1	44.00	43.75	-0.1	550	-0.02%
2022/05/20	1	42.60	0	0.00	42.85	1	664	0.15%
2022/05/10	5	42.15	0	0.00	42.50	5	1,118	0.45%
2022/04/12	2	50.00	2	50.80	49.80	0	2,358	0.00%
2022/03/24	0	0.00	2	52.00	52.70	-2	2,513	-0.08%
2022/03/23	1	53.20	0	0.00	53.00	1	2,525	0.04%
2022/03/16	1	51.60	0	0.00	51.90	1	2,588	0.04%
2022/03/10	0	0.00	1	54.00	54.00	-1	2,903	-0.03%
2022/03/09	0	0.00	1	52.40	53.10	-1	3,213	-0.03%
2022/03/08	0	0.00	1	51.70	51.80	-1	3,392	-0.03%
2022/03/04	1	56.60	4	55.85	55.40	-3	3,446	-0.09%
2022/03/03	0	0.00	11	56.67	57.10	-11	3,476	-0.32%
2022/02/24	5	53.06	4	54.70	52.60	1	4,031	0.02%
2022/02/23	0	0.00	1	55.60	55.80	-1	4,017	-0.02%
2022/02/22	1	54.50	1	54.70	54.50	0	4,026	0.00%
2022/02/17	9	57.10	8	57.45	57.90	1	3,961	0.03%
2022/02/15	10	56.20	0	0.00	55.20	10	3,873	0.26%
2022/02/14	0	0.00	16	56.22	55.50	-16	3,910	-0.41%
2022/02/11	13	59.31	13	59.29	59.00	0	3,864	0.00%
2022/02/10	62.1	61.30	50.1	61.26	60.30	12	3,806	0.32%
2022/02/09	10.1	61.28	9	60.51	61.20	1.1	3,670	0.03%
2022/02/08	75	60.44	76	60.42	60.60	-1	3,523	-0.03%
2022/02/07	1	56.30	2	57.30	58.60	-1	3,143	-0.03%
2022/01/26	1	52.40	1	52.60	53.30	0	3,006	0.00%
2022/01/24	1	51.00	1	52.10	53.70	0	2,971	0.00%
2022/01/21	1	55.10	0	0.00	52.60	1	2,933	0.03%
2022/01/20	10	58.41	32	58.13	57.30	-22	2,859	-0.77%
2022/01/19	27	58.00	9	57.40	58.10	18	2,699	0.67%
2022/01/17	1	51.40	1	52.50	52.50	0	2,489	0.00%
2022/01/13	0	0.00	1	52.50	53.00	-1	2,473	-0.04%
2022/01/10	1	54.50	1	55.00	54.00	0	2,441	0.00%
2022/01/06	0	0.00	1	55.10	54.60	-1	2,390	-0.04%
2022/01/05	1	54.60	11	54.71	54.80	-10	2,383	-0.42%
2022/01/04	8	56.59	0	0.00	56.50	8	2,360	0.34%
2022/01/03	1	55.30	4	54.98	55.40	-3	2,334	-0.13%
2021/12/30	1	54.40	1	54.80	54.90	0	2,313	0.00%
2021/12/24	8	55.70	2	55.45	54.70	6	2,266	0.26%
2021/12/23	13	55.26	7	54.94	55.50	6	2,210	0.27%
2021/12/22	3	52.90	0	0.00	52.60	3	2,156	0.14%
2021/12/20	1	51.20	2	51.90	52.00	-1	2,143	-0.05%
2021/12/17	1	51.20	5	51.60	51.40	-4	2,135	-0.19%
2021/12/16	2	52.90	0	0.00	52.90	2	2,116	0.09%
2021/12/15	0	0.00	1	52.70	52.90	-1	2,108	-0.05%
2021/12/14	1	52.80	1	53.00	52.70	0	2,094	0.00%
2021/12/13	2	55.00	1	55.30	55.80	1	2,064	0.05%
2021/12/10	1.1	54.95	1	54.60	54.50	0.1	2,037	0.00%
2021/12/09	1	55.70	1	54.00	54.30	0	2,018	0.00%
2021/12/08	2	55.50	2	54.50	54.90	0	1,982	0.00%
2021/12/07	3	56.40	2	53.90	54.00	1	1,929	0.05%
2021/12/06	8	60.45	6	60.83	58.20	2	1,817	0.11%
2021/12/03	81	59.92	105	60.94	59.60	-24	1,681	-1.43%	大賣/
2021/12/02	4.1	58.08	8	59.81	62.20	-3.9	1,365	-0.28%
2021/12/01	1	54.30	1	54.90	56.60	0	1,171	0.00%
2021/11/30	43	55.17	11	56.06	55.30	32	1,135	2.82%
2021/11/29	1	51.40	2	53.15	54.00	-1	1,067	-0.09%
2021/11/26	2	56.85	2	56.70	55.00	0	1,013	0.00%
2021/11/25	1	57.61	0	0.00	57.60	1	944	0.11%
2021/11/24	51	57.02	53	57.27	57.80	-2	841	-0.24%
2021/11/23	6	55.97	2	55.50	56.10	4	527	0.76%
2021/11/22	0	0.00	1	51.00	51.00	-1	380	-0.26%
2021/11/19	2	46.35	2	46.18	46.40	0	365	0.00%
2021/11/18	1	43.70	0	0.00	44.00	1	341	0.29%
2021/11/12	1	45.70	1	45.30	45.40	0	324	0.00%
2021/11/11	2	43.83	1	46.50	46.60	1	285	0.35%
2021/10/27	0	0.00	2	39.78	40.00	-2	233	-0.86%
2021/10/26	0	0.00	2	40.50	39.80	-2	241	-0.83%
2021/10/21	0	0.00	1	38.60	38.55	-1	250	-0.40%
2021/10/19	0	0.00	7	38.39	38.50	-7	266	-2.62%
2021/09/29	0	0.00	1	40.70	40.60	-1	360	-0.28%
2021/09/28	0	0.00	4	42.40	42.05	-4	362	-1.10%
2021/07/16	0	0.00	1	55.30	54.30	-1	811	-0.12%
2021/07/13	2	53.75	10	53.20	52.60	-8	810	-0.99%
2021/06/25	0	0.00	2	53.20	52.40	-2	1,146	-0.17%
2021/06/24	0	0.00	20	53.00	53.00	-20	1,142	-1.75%
2021/06/23	0	0.00	9	53.50	53.60	-9	1,137	-0.79%
2021/06/22	10	55.22	0	0.00	53.80	10	1,130	0.88%
2021/06/21	6	55.32	5	55.60	55.00	1	1,095	0.09%
2021/06/18	31	53.33	7	51.23	54.70	24	1,008	2.38%
2021/06/11	0	49.30	0	0.00	48.80	0	986	0.00%
2021/06/10	0	0.00	1	49.00	49.20	-1	1,017	-0.10%
2021/06/09	0	0.00	1	49.15	48.35	-1	1,017	-0.10%
2021/06/07	1	49.35	0	0.00	49.00	1	1,020	0.10%
2021/06/03	0	0.00	1	49.25	49.40	-1	1,024	-0.10%
2021/06/02	1	49.60	0	0.00	49.60	1	1,026	0.10%
2021/06/01	3	49.18	2	49.53	50.50	1	1,012	0.10%
2021/05/18	0	0.00	2	45.00	45.00	-2	1,019	-0.20%
2021/05/12	4	47.55	0	0.00	45.00	4	979	0.41%
2021/05/07	0	0.00	6	57.63	57.70	-6	937	-0.64%
2021/05/04	6	55.87	0	0.00	56.00	6	930	0.64%
2021/05/03	1	58.50	0	0.00	58.50	1	922	0.11%
2021/04/22	0	0.00	1	62.00	62.10	-1	957	-0.10%
2021/04/15	6	66.73	22	66.30	66.30	-16	1,053	-1.52%
2021/04/14	20	66.92	8	66.78	67.50	12	1,027	1.17%
2021/04/13	1	63.50	0	0.00	65.70	1	949	0.11%
2021/04/09	0	0.00	1	64.20	64.00	-1	961	-0.10%
2021/04/06	1	64.60	0	0.00	64.70	1	953	0.10%
2021/04/01	2	65.75	1	66.70	65.60	1	940	0.11%
2021/03/31	4	66.23	1	65.90	66.00	3	907	0.33%
2021/03/22	0	0.00	2	62.20	62.20	-2	817	-0.24%
2021/03/17	0	0.00	1	64.00	63.50	-1	827	-0.12%
2021/03/16	1	63.60	0	0.00	63.80	1	823	0.12%
2021/03/15	0	61.70	0	0.00	61.00	0	803	0.00%
2021/03/02	0	0.00	1	59.90	58.90	-1	1,048	-0.10%
2021/02/18	1	58.90	0	0.00	59.60	1	1,453	0.07%
2021/01/26	0	0.00	2	59.35	58.70	-2	1,908	-0.10%
2021/01/25	1	59.60	0	0.00	59.20	1	1,924	0.05%
2021/01/22	0	0.00	1	58.50	58.60	-1	1,932	-0.05%
2021/01/20	2	59.85	1	60.40	59.50	1	1,947	0.05%
2021/01/19	0	0.00	2	62.10	62.30	-2	1,939	-0.10%
2021/01/15	0	0.00	4	64.50	64.50	-4	1,937	-0.21%
2021/01/14	2	66.90	2	66.45	66.20	0	1,922	0.00%
2021/01/13	1	66.20	5	65.96	65.90	-4	1,888	-0.21%
2021/01/12	3	67.00	2	66.70	65.10	1	1,871	0.05%
2021/01/11	4	65.80	0	0.00	65.50	4	1,826	0.22%
2021/01/08	5	66.20	8	66.08	65.90	-3	1,830	-0.16%
2021/01/07	2	64.50	0	0.00	64.60	2	1,801	0.11%
2021/01/05	1	64.90	0	0.00	65.60	1	1,790	0.06%
2021/01/04	0	0.00	3	61.50	63.00	-3	1,762	-0.17%
2020/12/22	4	65.10	0	0.00	64.00	4	1,983	0.20%
2020/12/15	3	64.50	0	0.00	64.40	3	1,987	0.15%
2020/12/02	0	0.00	10	67.90	68.10	-10	2,007	-0.50%
2020/12/01	3	69.60	0	0.00	68.30	3	2,002	0.15%
2020/11/30	5	69.00	4	68.98	69.40	1	1,983	0.05%
2020/11/27	1	67.60	1	66.20	68.40	0	1,910	0.00%
2020/11/26	1	64.90	1	64.80	64.90	0	1,859	0.00%
2020/11/25	1	65.00	1	65.50	65.00	0	1,858	0.00%
2020/11/24	0	0.00	5	67.00	66.40	-5	1,834	-0.27%
2020/11/23	0	0.00	1	68.10	67.90	-1	1,810	-0.06%
2020/11/20	1	68.50	5	68.30	68.40	-4	1,830	-0.22%
2020/11/19	0	0.00	11	68.48	69.10	-11	1,814	-0.61%
2020/11/18	20	68.80	5	69.58	68.50	15	1,780	0.84%
2020/11/16	2	64.50	10	64.00	64.90	-8	1,688	-0.47%
2020/11/13	11	64.49	0	0.00	64.50	11	1,692	0.65%
2020/11/12	34	65.97	25.5	65.92	65.70	8.5	1,655	0.51%
2020/11/11	1.5	62.70	0	0.00	62.30	1.5	1,453	0.10%
2020/11/09	1	60.60	5	61.16	61.80	-4	1,435	-0.28%
2020/11/05	0	0.00	2	59.10	58.10	-2	1,415	-0.14%
2020/11/03	0	0.00	1	57.70	57.80	-1	1,473	-0.07%
2020/10/30	0	0.00	1	56.60	56.60	-1	1,457	-0.07%
2020/10/29	3	56.87	1	56.80	56.70	2	1,469	0.14%
2020/10/27	2	59.15	0	0.00	59.00	2	1,544	0.13%
2020/10/19	3	62.10	0	0.00	62.10	3	1,730	0.17%
2020/10/14	0	0.00	1	63.80	63.40	-1	1,834	-0.05%
2020/10/05	0	0.00	12	63.66	65.70	-12	2,251	-0.53%
2020/09/29	5	60.56	2	61.45	60.30	3	2,440	0.12%
2020/09/28	6	60.33	8	60.18	59.80	-2	2,769	-0.07%
2020/09/25	1	57.20	1	56.70	56.20	0	2,815	0.00%
2020/09/24	3	61.10	0	0.00	60.10	3	2,847	0.11%
2020/09/21	0	0.00	1	65.10	64.30	-1	2,939	-0.03%
2020/09/17	4	65.00	0	0.00	65.00	4	3,012	0.13%
2020/09/16	2	64.40	0	0.00	64.40	2	3,024	0.07%
2020/09/07	0	0.00	1	64.00	63.80	-1	3,194	-0.03%
2020/09/03	1	68.40	0	0.00	67.20	1	3,237	0.03%
2020/09/02	2	67.00	0	0.00	67.40	2	3,253	0.06%
2020/08/27	3	68.30	15	67.24	67.20	-12	3,487	-0.34%
2020/08/26	0	0.00	2	68.10	69.00	-2	3,658	-0.05%
2020/08/25	0	0.00	8	67.18	66.80	-8	3,637	-0.22%
2020/08/24	0	0.00	10	68.40	67.20	-10	3,693	-0.27%
2020/08/21	2	66.80	0	0.00	67.30	2	3,710	0.05%
2020/08/20	2	66.30	109	66.40	65.40	-107	3,746	-2.86%	大賣/鉅額交易
2020/08/18	3	77.10	0	0.00	75.60	3	3,805	0.08%
2020/08/17	3	76.50	0	0.00	76.30	3	3,839	0.08%
2020/08/13	0	0.00	1	75.00	75.10	-1	3,893	-0.03%
2020/08/12	1	76.10	0	0.00	76.10	1	3,914	0.03%
2020/08/10	1	78.60	1	78.50	78.30	0	4,018	0.00%
2020/08/07	2	79.80	1	80.30	79.50	1	4,125	0.02%
2020/08/06	0	0.00	1	77.40	77.40	-1	4,122	-0.02%
2020/08/04	0	0.00	9	78.30	78.30	-9	4,217	-0.21%
2020/08/03	105	78.69	5	78.60	78.40	100	4,296	2.33%	大買/
2020/07/31	1	81.10	5	81.60	82.00	-4	4,366	-0.09%
2020/07/30	2	81.05	1	81.10	81.10	1	4,442	0.02%
2020/07/29	7	78.33	0	0.00	78.90	7	4,670	0.15%
2020/07/28	6	79.43	9	79.33	77.00	-3	4,731	-0.06%
2020/07/27	3	80.40	131	81.00	80.10	-128	4,772	-2.68%	大賣/鉅額交易
2020/07/24	5	83.22	0	0.00	82.00	5	4,999	0.10%
2020/07/23	0	0.00	2	83.60	83.80	-2	5,474	-0.04%
2020/07/22	1	85.40	15	85.20	85.10	-14	5,504	-0.25%
2020/07/21	2	85.00	4	84.53	84.70	-2	5,508	-0.04%
2020/07/20	5	82.40	0	0.00	82.40	5	5,548	0.09%
2020/07/17	4	87.30	5	86.16	84.40	-1	5,552	-0.02%
2020/07/16	3	87.17	2	86.95	87.00	1	5,584	0.02%
2020/07/15	19	88.92	14	89.53	87.40	5	5,595	0.09%
2020/07/14	13	87.36	1	87.20	87.50	12	5,562	0.22%
2020/07/13	0	0.00	2	86.90	86.50	-2	5,645	-0.04%
2020/07/10	85	87.32	2	88.00	86.50	83	5,669	1.46%
2020/07/09	51	90.25	4	92.08	90.20	47	5,663	0.83%
2020/07/08	1	91.30	4	91.95	91.70	-3	5,700	-0.05%
2020/07/07	11	92.22	16	92.46	92.20	-5	5,743	-0.09%
2020/07/06	9	89.44	9	90.06	90.50	0	5,507	0.00%
2020/07/03	3	88.10	2	88.90	88.10	1	5,512	0.02%
2020/07/02	3	90.40	2	90.60	89.40	1	5,676	0.02%
2020/06/30	4	90.90	4	90.35	90.60	0	5,904	0.00%
2020/06/29	8	90.24	5	89.74	89.70	3	5,942	0.05%
2020/06/24	0	0.00	1	89.50	88.60	-1	5,986	-0.02%
2020/06/23	0	0.00	1	89.30	88.60	-1	6,074	-0.02%
2020/06/22	2	90.00	3	88.70	88.30	-1	6,213	-0.02%
2020/06/19	2	89.40	14	89.00	89.00	-12	6,400	-0.19%
2020/06/17	7	89.33	0	0.00	89.50	7	6,682	0.10%
2020/06/16	5	88.90	5	90.40	90.20	0	6,780	0.00%
2020/06/15	1	88.00	1	88.50	87.60	0	7,043	0.00%
2020/06/11	1	90.00	1	89.70	89.60	0	7,479	0.00%
2020/06/09	0	0.00	15	93.23	91.20	-15	7,911	-0.19%
2020/06/08	10	93.72	17	94.45	92.60	-7	8,061	-0.09%
2020/06/05	16	93.76	18	93.55	94.60	-2	8,267	-0.02%
2020/06/04	12	94.32	3	93.80	93.50	9	8,463	0.11%
2020/06/03	4	93.03	1	93.10	93.20	3	8,549	0.04%
2020/06/02	24	94.21	27	94.17	91.90	-3	8,694	-0.03%
2020/06/01	2	89.95	1	90.40	90.40	1	8,949	0.01%
2020/05/29	13	90.26	4	89.88	89.00	9	9,020	0.10%
2020/05/28	2	90.75	1	91.50	89.80	1	9,091	0.01%
2020/05/27	15	92.51	22	92.24	90.90	-7	9,238	-0.08%
2020/05/26	14	92.76	19	93.13	92.70	-5	9,535	-0.05%
2020/05/25	1	89.40	11	89.60	89.80	-10	9,889	-0.10%
2020/05/22	1	90.80	0	0.00	90.80	1	10,018	0.01%
2020/05/21	5	91.80	1	92.00	92.00	4	9,998	0.04%
2020/05/20	6	91.03	0	0.00	90.50	6	9,983	0.06%
2020/05/19	5	92.40	1	92.10	91.80	4	9,972	0.04%
2020/05/18	1	91.00	3	91.57	90.90	-2	9,965	-0.02%
2020/05/15	2	92.25	2	90.25	90.30	0	9,945	0.00%
2020/05/14	10	94.49	7	94.91	92.60	3	9,870	0.03%
2020/05/13	3	93.27	2	93.45	93.70	1	9,811	0.01%
2020/05/12	3	93.83	1	96.00	93.90	2	9,963	0.02%
2020/05/11	1	95.50	0	0.00	95.30	1	9,941	0.01%
2020/05/08	1	96.00	0	0.00	94.60	1	9,931	0.01%
2020/05/07	3	98.00	0	0.00	96.90	3	9,868	0.03%
2020/05/06	1	98.20	1	98.40	98.20	0	9,762	0.00%
2020/05/05	13	100.05	15	101.09	98.50	-2	9,741	-0.02%
2020/05/04	0	0.00	5	94.80	98.00	-5	9,542	-0.05%
2020/04/30	9	97.13	7	97.36	96.70	2	9,499	0.02%
2020/04/29	8	100.38	6	99.00	97.00	2	9,497	0.02%
2020/04/28	20	96.13	31	95.83	99.20	-11	9,332	-0.12%
2020/04/27	5	91.00	7	91.11	90.90	-2	8,871	-0.02%
2020/04/24	8	89.79	3	89.80	90.00	5	8,832	0.06%
2020/04/23	12	89.95	5	89.36	90.00	7	8,807	0.08%
2020/04/22	3	87.77	3	88.40	88.00	0	8,741	0.00%
2020/04/21	2	89.35	3	88.93	87.90	-1	8,709	-0.01%
2020/04/20	10	89.12	9	88.46	89.30	1	8,631	0.01%
2020/04/17	3	89.60	10	89.31	88.10	-7	8,629	-0.08%
2020/04/16	10	92.33	5	92.24	90.80	5	8,588	0.06%
2020/04/15	10	91.00	13	91.06	91.10	-3	8,512	-0.04%
2020/04/14	6	90.67	13	90.67	91.30	-7	8,509	-0.08%
2020/04/13	26	91.80	28	91.72	90.10	-2	8,521	-0.02%
2020/04/10	22	90.24	12	89.31	90.60	10	8,423	0.12%
2020/04/09	20	87.88	6	88.32	87.50	14	8,305	0.17%
2020/04/08	5	90.44	14	90.38	90.60	-9	8,261	-0.11%
2020/04/07	31	91.62	34	91.64	90.10	-3	8,198	-0.04%
2020/04/06	22	90.81	16	89.79	91.80	6	8,011	0.07%
2020/04/01	9	88.11	18	88.38	87.60	-9	7,877	-0.11%
2020/03/31	5	86.80	6	88.50	86.70	-1	7,985	-0.01%
2020/03/30	18	87.79	13	87.13	87.10	5	7,973	0.06%
2020/03/27	24	87.26	27	87.48	84.70	-3	8,009	-0.04%
2020/03/26	20	86.37	24	86.77	88.00	-4	8,005	-0.05%
2020/03/25	34	86.64	28	87.30	84.00	6	7,898	0.08%
2020/03/24	7	84.31	7	84.20	84.90	0	7,733	0.00%
2020/03/23	11	77.83	6	77.63	80.00	5	7,629	0.07%
2020/03/20	8	76.31	21	75.75	77.00	-13	7,849	-0.17%
2020/03/19	75	74.35	80	75.60	70.00	-5	8,024	-0.06%
2020/03/18	24	80.68	18	79.57	77.70	6	7,779	0.08%
2020/03/17	14	79.12	23	79.26	79.80	-9	7,527	-0.12%
2020/03/16	23	83.31	21	85.28	77.00	2	7,345	0.03%
2020/03/13	20	79.04	54	78.59	85.00	-34	7,123	-0.48%
2020/03/12	8	84.59	7	83.89	84.30	1	6,970	0.01%
2020/03/11	10	91.12	21	90.37	88.80	-11	6,873	-0.16%
2020/03/10	28	87.60	92	87.09	91.00	-64	6,670	-0.96%
2020/03/09	115	85.17	67	85.80	84.10	48	6,453	0.74%	大買/
2020/03/06	45	89.51	29	90.02	89.90	16	6,382	0.25%
2020/03/05	29	88.70	23	89.03	89.20	6	6,342	0.09%
2020/03/04	7	83.20	5	82.34	83.60	2	6,476	0.03%
2020/03/03	7	84.33	5	84.20	82.50	2	6,458	0.03%
2020/03/02	8	81.63	4	81.55	82.10	4	6,374	0.06%
2020/02/27	91	84.92	96	85.24	79.70	-5	6,266	-0.08%
2020/02/26	39	84.23	222	85.24	86.90	-183	6,006	-3.05%	大賣/鉅額交易
2020/02/25	35	77.75	13	78.31	79.00	22	5,555	0.40%
2020/02/21	1	73.90	0	0.00	74.00	1	5,577	0.02%
2020/02/20	0	75.20	0	0.00	75.20	0	5,588	0.00%
2020/02/18	1	75.20	0	0.00	75.10	1	5,734	0.02%
2020/02/14	1	77.20	0	0.00	77.70	1	5,862	0.02%
2020/02/13	7	80.29	8	80.70	77.10	-1	5,845	-0.02%
2020/02/11	2	75.65	0	0.00	75.60	2	5,831	0.03%
2020/02/10	2	75.00	2	74.30	74.80	0	5,900	0.00%
2020/02/07	2	74.50	0	0.00	74.50	2	6,099	0.03%
2020/02/06	100	76.00	0	0.00	77.20	100	6,246	1.60%
2020/02/05	10	73.50	12	74.18	74.50	-2	6,232	-0.03%
2020/02/04	2	72.90	0	0.00	73.60	2	6,302	0.03%
2020/02/03	0	0.00	2	70.00	71.70	-2	6,414	-0.03%
2020/01/31	103	78.64	5	75.28	76.80	98	6,410	1.53%	大買/
2020/01/30	2	80.30	0	0.00	80.10	2	6,575	0.03%
2020/01/17	0	0.00	1	90.00	89.50	-1	6,804	-0.01%
2020/01/16	0	0.00	2	89.90	89.80	-2	6,887	-0.03%
2020/01/14	0	0.00	1	90.90	91.10	-1	7,415	-0.01%
2020/01/13	1	88.70	5	90.10	90.50	-4	7,440	-0.05%
2020/01/10	12	88.18	18	87.74	88.00	-6	7,504	-0.08%
2020/01/09	5	90.80	0	0.00	90.00	5	7,496	0.07%
2020/01/08	9	90.06	6	90.25	89.90	3	7,601	0.04%
2020/01/07	29	92.46	35	92.35	91.90	-6	7,621	-0.08%
2020/01/06	4	91.98	4	91.88	91.60	0	7,678	0.00%
2020/01/03	7	95.69	5	94.20	94.20	2	7,785	0.03%
2020/01/02	5	95.70	5	96.60	96.00	0	7,952	0.00%
2019/12/31	4	94.80	10	94.64	94.70	-6	8,302	-0.07%
2019/12/30	0	0.00	2	94.80	94.50	-2	8,535	-0.02%
2019/12/27	11	95.32	1	95.20	95.00	10	8,834	0.11%
2019/12/26	29	98.31	26	97.67	96.00	3	8,889	0.03%
2019/12/25	8	97.08	6	97.58	97.00	2	8,756	0.02%
2019/12/24	6	96.83	112	95.66	97.60	-106	8,898	-1.19%	大賣/鉅額交易
2019/12/23	122	95.47	22	96.51	95.00	100	8,878	1.13%	大買/
2019/12/20	0	0.00	1	95.70	95.50	-1	8,867	-0.01%
2019/12/19	10	93.90	1	94.80	95.50	9	8,965	0.10%
2019/12/18	18	95.31	18	94.36	94.10	0	9,095	0.00%
2019/12/17	55	97.59	60	97.69	95.60	-5	9,503	-0.05%
2019/12/16	43	95.63	42	95.14	95.40	1	9,286	0.01%
2019/12/13	15	91.46	18	90.89	90.70	-3	9,183	-0.03%
2019/12/12	11	91.50	10	91.49	91.40	1	9,402	0.01%
2019/12/11	0	0.00	2	92.20	91.50	-2	9,484	-0.02%
2019/12/10	7	94.00	8	93.45	92.70	-1	9,607	-0.01%
2019/12/09	2	94.65	3	94.83	93.80	-1	9,898	-0.01%
2019/12/06	21	93.72	23	93.63	93.10	-2	9,987	-0.02%
2019/12/05	2	92.15	5	93.10	93.20	-3	10,004	-0.03%
2019/12/04	1	91.60	3	91.27	91.10	-2	10,187	-0.02%
2019/12/03	2	91.20	0	0.00	90.80	2	10,373	0.02%
2019/12/02	34	91.60	35	91.78	92.00	-1	10,553	-0.01%
2019/11/29	54	97.26	61	98.02	93.00	-7	10,837	-0.06%
2019/11/28	8	91.80	12	92.28	93.00	-4	10,567	-0.04%
2019/11/27	13	91.98	6	92.32	91.80	7	10,976	0.06%
2019/11/26	5	91.20	5	91.90	91.00	0	11,262	0.00%
2019/11/25	5	90.56	5	91.88	90.20	0	11,385	0.00%
2019/11/22	2	88.90	1	89.50	88.00	1	11,524	0.01%
2019/11/21	12	87.48	18	87.72	88.90	-6	11,884	-0.05%
2019/11/20	18	87.62	16	87.10	87.80	2	12,429	0.02%
2019/11/19	3	90.80	3	90.97	89.90	0	12,550	0.00%
2019/11/18	6	89.47	6	89.17	90.90	0	12,826	0.00%
2019/11/15	4	90.83	9	91.03	90.20	-5	13,084	-0.04%
2019/11/14	4	93.15	7	92.73	91.40	-3	13,242	-0.02%
2019/11/13	9	93.99	5	94.48	94.70	4	13,400	0.03%
2019/11/12	0	0.00	1	93.00	93.80	-1	13,731	-0.01%
2019/11/11	3	93.57	0	0.00	92.00	3	14,183	0.02%
2019/11/08	26	94.16	12	94.68	94.30	14	14,793	0.09%
2019/11/07	16	93.53	6	93.90	92.90	10	15,392	0.06%
2019/11/06	17	96.98	19	97.42	95.50	-2	15,765	-0.01%
2019/11/05	15	94.85	19	94.71	96.00	-4	15,825	-0.03%
2019/11/04	11	92.75	11	93.32	92.80	0	15,816	0.00%
2019/11/01	10	91.28	24	91.78	92.20	-14	15,865	-0.09%
2019/10/31	19	91.20	9	91.30	90.60	10	15,969	0.06%
2019/10/30	6	92.63	6	93.00	92.80	0	16,076	0.00%
2019/10/29	25	94.64	22	95.49	92.80	3	16,206	0.02%
2019/10/28	11	98.43	11	98.77	97.80	0	16,139	0.00%
2019/10/25	8	98.78	14	98.98	97.80	-6	16,135	-0.04%
2019/10/24	8	98.10	2	98.40	98.00	6	16,112	0.04%
2019/10/23	31	100.63	30	98.90	97.60	1	16,129	0.01%
2019/10/22	25	98.82	26.2	98.27	100.50	-1.2	16,011	-0.01%
2019/10/21	14	96.15	7	96.89	95.80	7	16,012	0.04%
2019/10/18	8	95.73	11	96.35	97.00	-3	16,083	-0.02%
2019/10/17	15	94.17	13	94.55	95.90	2	16,075	0.01%
2019/10/16	18	95.80	13	95.62	93.60	5	16,133	0.03%
2019/10/15	6.2	96.71	6	97.00	95.60	0.2	16,127	0.00%
2019/10/14	6	99.93	5	100.00	96.90	1	16,236	0.01%
2019/10/09	11	97.86	10	98.05	97.30	1	16,162	0.01%
2019/10/08	9	99.07	6	98.78	97.50	3	16,156	0.02%
2019/10/07	50	101.13	43	99.10	99.80	7	16,067	0.04%
2019/10/04	8	96.05	11	97.01	95.10	-3	15,759	-0.02%
2019/10/03	18	95.66	16	94.39	96.50	2	15,622	0.01%
2019/10/02	0	0.00	15	92.20	92.30	-15	15,378	-0.10%
2019/10/01	11	90.14	7	90.19	91.50	4	15,417	0.03%
2019/09/27	15	89.36	9	90.41	89.70	6	15,448	0.04%
2019/09/26	7	92.17	7	92.37	91.00	0	15,364	0.00%
2019/09/25	2	92.45	3	91.90	91.20	-1	15,396	-0.01%
2019/09/24	16	94.46	15	93.85	92.20	1	15,598	0.01%
2019/09/23	1	94.90	4	94.55	94.20	-3	15,578	-0.02%
2019/09/20	39	92.78	16	92.22	96.30	23	15,538	0.15%
2019/09/19	39	89.68	7	89.70	89.00	32	15,258	0.21%
2019/09/18	16	88.75	21	87.50	89.20	-5	15,388	-0.03%
2019/09/17	6	88.10	3	87.00	86.60	3	15,311	0.02%
2019/09/16	25	90.16	25	89.87	90.40	0	15,312	0.00%
2019/09/12	15	91.01	12	90.98	91.00	3	15,693	0.02%
2019/09/11	16	88.97	42	87.95	91.30	-26	15,835	-0.16%
2019/09/10	35	90.84	17	91.28	88.60	18	15,670	0.11%
2019/09/09	17	91.51	30	91.23	91.10	-13	15,735	-0.08%
2019/09/06	5	92.86	5	93.40	91.00	0	15,763	0.00%
2019/09/05	23	90.50	22	91.02	93.30	1	15,706	0.01%
2019/09/04	54	89.86	62	90.27	90.40	-8	15,718	-0.05%
2019/09/03	68	89.76	51	90.43	89.70	17	15,971	0.11%
2019/09/02	18	91.16	15	91.75	94.10	3	15,784	0.02%
2019/08/30	35	97.96	18	98.54	94.10	17	15,603	0.11%
2019/08/29	16	102.41	14	102.00	104.50	2	15,310	0.01%
2019/08/28	28	99.59	30	100.13	99.50	-2	15,040	-0.01%
2019/08/27	25	99.88	23	100.22	98.70	2	14,919	0.01%
2019/08/26	124	98.95	112	98.21	96.50	12	14,827	0.08%	大買/大賣/
2019/08/23	12	100.39	16	100.32	102.50	-4	14,486	-0.03%
2019/08/22	19	92.25	15	93.24	95.00	4	13,937	0.03%
2019/08/21	25	83.01	32	84.03	86.40	-7	13,830	-0.05%
2019/08/20	25	85.88	27	86.28	83.60	-2	13,650	-0.01%
2019/08/19	16	83.64	19	84.28	84.00	-3	13,465	-0.02%
2019/08/16	22	83.08	23	83.50	84.00	-1	13,304	-0.01%
2019/08/15	53	82.54	51	82.42	82.60	2	13,138	0.02%
2019/08/14	43	81.57	61	81.89	83.00	-18	12,923	-0.14%
2019/08/13	56	76.00	60	75.72	78.80	-4	12,624	-0.03%
2019/08/12	52	72.14	37	72.33	73.10	15	12,124	0.12%
2019/08/08	14	66.90	37	67.91	69.30	-23	11,526	-0.20%
2019/08/07	11	63.29	8	63.14	63.00	3	11,283	0.03%
2019/08/06	2	57.60	0	0.00	62.00	2	11,240	0.02%
2019/08/05	1	60.80	1	61.10	59.50	0	11,145	0.00%
2019/08/02	9	61.94	7	61.53	60.90	2	11,223	0.02%
2019/08/01	14	63.62	11	64.43	63.90	3	11,152	0.03%
2019/07/31	5	60.84	9	61.88	62.90	-4	11,202	-0.04%
2019/07/30	6	60.73	8	59.95	58.80	-2	11,277	-0.02%
2019/07/29	0	0.00	2	63.50	62.90	-2	11,281	-0.02%
2019/07/26	9	63.50	8	63.18	62.80	1	11,471	0.01%
2019/07/25	14	62.33	12	62.83	62.80	2	11,385	0.02%
2019/07/24	19	61.92	12	61.90	62.60	7	11,330	0.06%
2019/07/23	64	62.13	53	62.40	61.10	11	11,231	0.10%
2019/07/22	16	58.95	115	58.96	59.50	-99	10,977	-0.90%	大賣/
2019/07/19	6	57.80	5	58.38	57.60	1	10,913	0.01%
2019/07/18	2	57.60	3	57.83	57.30	-1	10,868	-0.01%
2019/07/17	4	59.65	6	59.90	59.10	-2	10,796	-0.02%
2019/07/16	4	62.90	7	61.96	61.50	-3	10,708	-0.03%
2019/07/15	8	63.73	8	63.26	64.00	0	10,593	0.00%
2019/07/12	11	63.25	11	63.35	63.00	0	10,628	0.00%
2019/07/11	10	62.66	7	63.03	62.90	3	10,841	0.03%
2019/07/10	2	61.70	3	61.30	61.50	-1	11,154	-0.01%
2019/07/09	0	0.00	2	60.15	59.80	-2	11,151	-0.02%
2019/07/08	3	62.13	2	62.20	62.00	1	11,535	0.01%
2019/07/05	7	63.17	10	63.39	62.50	-3	11,722	-0.03%
2019/07/04	3	62.40	2	61.50	61.30	1	11,745	0.01%
2019/07/03	4	63.78	3	64.03	63.20	1	11,991	0.01%
2019/07/02	2	65.60	7	65.89	64.80	-5	12,050	-0.04%
2019/07/01	11	65.75	8	65.31	64.80	3	12,119	0.02%
2019/06/28	4	62.65	2	61.80	61.80	2	12,219	0.02%
2019/06/27	3	62.57	9	62.20	62.00	-6	12,399	-0.05%
2019/06/26	16	62.80	5	61.30	62.70	11	12,304	0.09%
2019/06/25	11	62.27	16	62.41	61.20	-5	12,128	-0.04%
2019/06/24	8	60.58	10	60.49	61.10	-2	11,920	-0.02%
2019/06/21	12	62.65	14	62.31	61.10	-2	11,847	-0.02%
2019/06/20	30	61.54	39	61.69	63.40	-9	11,615	-0.08%
2019/06/19	39	59.31	23	59.23	58.50	16	11,369	0.14%
2019/06/18	25	58.97	22	59.34	56.70	3	11,234	0.03%
2019/06/17	13	59.18	10	59.41	60.10	3	11,231	0.03%
2019/06/14	7	58.17	11	58.03	58.70	-4	11,073	-0.04%
2019/06/13	12	58.18	23	58.30	58.00	-11	10,957	-0.10%
2019/06/12	16	57.64	19	57.59	59.00	-3	10,794	-0.03%
2019/06/11	48	56.93	59	57.22	57.50	-11	10,554	-0.10%
2019/06/10	7	53.41	19	53.27	54.80	-12	10,059	-0.12%
2019/06/06	23	48.13	37	48.29	49.90	-14	9,846	-0.14%
2019/06/05	13	48.12	3	48.78	48.15	10	9,730	0.10%
2019/06/03	0	0.00	2	47.73	46.90	-2	9,617	-0.02%
2019/05/31	7	48.40	7	48.54	48.70	0	9,743	0.00%
2019/05/30	0	0.00	1	46.90	47.20	-1	9,599	-0.01%
2019/05/29	1	45.85	0	0.00	46.30	1	9,596	0.01%
2019/05/28	9	46.15	14	46.23	47.50	-5	9,627	-0.05%
2019/05/27	6	47.99	1	47.15	46.75	5	9,734	0.05%
2019/05/24	20	48.82	9	49.27	48.90	11	9,861	0.11%
2019/05/23	10	47.52	1	48.40	47.50	9	9,729	0.09%
2019/05/22	9	49.47	4	49.58	49.35	5	9,720	0.05%
2019/05/21	8	49.91	10	50.19	50.70	-2	9,634	-0.02%
2019/05/20	12	48.35	6	48.40	47.90	6	9,479	0.06%
2019/05/17	8	51.94	6	53.28	50.50	2	9,331	0.02%
2019/05/16	27	57.31	35	56.85	54.50	-8	9,202	-0.09%
2019/05/15	46	56.70	21	56.89	57.50	25	9,122	0.27%
2019/05/14	2	53.00	6	54.32	55.50	-4	8,926	-0.04%
2019/05/13	0	0.00	13	53.96	52.10	-13	8,773	-0.15%
2019/05/10	11	53.61	1	53.60	54.00	10	8,788	0.11%
2019/05/09	7	55.39	3	55.13	54.30	4	8,664	0.05%
2019/05/08	14	56.41	23	56.11	57.50	-9	8,634	-0.10%
2019/05/07	16	57.31	6	58.28	55.00	10	8,405	0.12%
2019/05/06	20	62.58	26	60.18	58.60	-6	8,198	-0.07%
2019/05/03	17	61.63	19	62.07	62.50	-2	8,044	-0.02%
2019/05/02	0	0.00	1	65.20	63.60	-1	7,822	-0.01%
2019/04/29	1	59.30	1	58.60	58.70	0	7,862	0.00%
2019/04/26	0	0.00	4	61.10	61.30	-4	7,920	-0.05%
2019/04/25	2	62.20	0	0.00	60.00	2	7,981	0.03%
2019/04/24	1	62.00	5	60.10	61.00	-4	8,074	-0.05%
2019/04/23	0	0.00	6	58.72	58.50	-6	8,183	-0.07%
2019/04/22	6	61.28	0	0.00	60.80	6	8,490	0.07%
2019/04/19	7	61.40	6	61.93	60.70	1	8,704	0.01%
2019/04/18	9	63.49	5	65.04	63.80	4	9,006	0.04%
2019/04/17	23	64.19	26	63.78	66.90	-3	9,317	-0.03%
2019/04/16	46	62.01	59	61.27	62.00	-13	9,335	-0.14%
2019/04/15	8	58.10	18	56.78	58.60	-10	8,995	-0.11%
2019/04/12	53	51.12	58	52.06	53.30	-5	8,983	-0.06%
2019/04/11	35	50.65	30	51.23	49.40	5	8,634	0.06%
2019/04/10	24	48.29	13	47.61	48.35	11	8,412	0.13%
2019/04/09	27	48.97	41	48.39	49.60	-14	8,328	-0.17%
2019/04/08	21	46.16	4	47.83	48.15	17	8,086	0.21%
2019/04/03	111	44.11	36	43.02	43.80	75	8,052	0.93%	大買/
2019/04/02	23	42.54	14	43.13	43.55	9	8,075	0.11%
2019/04/01	33	37.61	36	38.79	39.70	-3	8,016	-0.04%
2019/03/27	11	36.43	0	0.00	37.05	11	8,119	0.14%
2019/03/26	3	35.90	2	35.80	36.20	1	8,275	0.01%
2019/03/25	0	0.00	5	35.35	35.30	-5	8,446	-0.06%
2019/03/22	31	38.06	11	37.62	36.55	20	8,669	0.23%
2019/03/21	13	36.68	1	36.90	36.95	12	8,582	0.14%
2019/03/20	1	36.00	15	35.18	35.55	-14	8,619	-0.16%
2019/03/19	0	0.00	5	34.75	34.30	-5	8,513	-0.06%
2019/03/18	5	33.80	0	0.00	34.20	5	8,445	0.06%
2019/03/14	1	33.60	0	0.00	33.45	1	8,413	0.01%
2019/03/12	5	34.38	0	0.00	33.80	5	8,435	0.06%
2019/03/11	0	0.00	1	33.90	34.10	-1	8,427	-0.01%
2019/03/08	2	33.20	2	33.95	33.95	0	8,430	0.00%
2019/03/06	1	36.20	3	35.52	35.00	-2	8,268	-0.02%
2019/03/04	6	34.85	3	35.45	35.00	3	8,032	0.04%
2019/02/27	12	35.64	14	36.21	35.50	-2	7,976	-0.03%
2019/02/26	59	37.52	66	37.90	36.00	-7	7,885	-0.09%
2019/02/25	24	35.56	19	36.35	37.50	5	7,609	0.07%
2019/02/18	1	33.70	1	33.95	34.20	0	7,134	0.00%
2019/02/15	0	0.00	1	33.10	33.15	-1	7,080	-0.01%
2019/02/14	0	0.00	3	34.55	33.80	-3	7,026	-0.04%
2019/02/12	11	35.48	25	35.57	34.80	-14	6,873	-0.20%
2019/02/11	30	34.90	2	34.30	35.10	28	6,773	0.41%
2019/01/30	4	33.50	4	33.48	33.30	0	6,671	0.00%
2019/01/29	14	34.14	4	32.94	32.70	10	6,605	0.15%
2019/01/28	6	35.85	7	35.87	34.80	-1	6,478	-0.02%
2019/01/25	6	35.58	7	35.56	35.20	-1	6,386	-0.02%
2019/01/24	1	34.60	0	0.00	34.80	1	6,306	0.02%
2019/01/23	0	0.00	6	34.78	35.00	-6	6,257	-0.10%
2019/01/22	12	35.44	6	35.11	34.70	6	6,203	0.10%
2019/01/21	1	35.40	17	35.09	35.30	-16	6,119	-0.26%
2019/01/18	6	36.87	4	36.65	36.20	2	6,020	0.03%
2019/01/17	2	36.48	0	0.00	36.60	2	5,891	0.03%
2019/01/16	7	37.48	7	37.38	37.25	0	5,795	0.00%
2019/01/15	18	37.24	14	37.37	38.35	4	5,643	0.07%
2019/01/14	44	37.48	44	37.26	37.15	0	5,462	0.00%
2019/01/11	7	35.89	2	36.08	36.10	5	5,073	0.10%
2019/01/10	16	35.17	17	35.08	35.85	-1	4,792	-0.02%
2019/01/09	4	35.78	8	35.51	34.90	-4	4,390	-0.09%
2019/01/08	15	32.85	4	32.00	34.95	11	3,940	0.28%
2019/01/07	0	0.00	5	31.24	31.80	-5	3,550	-0.14%
2019/01/04	0	0.00	15	29.10	29.50	-15	3,422	-0.44%
2019/01/03	7	31.70	7	31.21	30.10	0	3,335	0.00%
2019/01/02	0	0.00	1	30.95	31.70	-1	3,175	-0.03%
2018/12/28	2	32.60	1	31.50	31.40	1	3,122	0.03%
2018/12/27	2	31.95	2	32.05	32.00	0	3,038	0.00%
2018/12/26	9	32.90	4	31.99	31.20	5	2,925	0.17%
2018/12/25	9	33.87	11	33.12	32.10	-2	2,824	-0.07%
2018/12/24	13	34.65	25	34.61	35.25	-12	2,592	-0.46%
2018/12/22	27	32.37	18	32.88	33.40	9	2,312	0.39%
2018/12/21	5	30.83	9	30.95	31.85	-4	2,188	-0.18%
2018/12/20	5	30.63	12	30.37	29.85	-7	2,085	-0.34%
2018/12/19	12	31.27	22	31.68	31.85	-10	1,952	-0.51%
2018/12/18	23	30.71	12	30.74	31.05	11	1,724	0.64%
2018/12/17	12	30.65	2	30.55	29.80	10	1,532	0.65%
2018/12/14	15	29.47	11	29.44	29.95	4	1,329	0.30%
2018/12/13	0	0.00	1	28.00	28.90	-1	1,149	-0.09%
2018/12/12	0	0.00	1	25.00	26.30	-1	938	-0.11%
2018/12/06	0	0.00	10	24.40	24.35	-10	837	-1.19%
2018/12/05	10	23.90	0	0.00	24.20	10	809	1.23%
2018/12/03	0	0.00	1	22.80	23.00	-1	773	-0.13%
2018/11/08	0	0.00	1	21.00	21.00	-1	762	-0.13%
2018/11/05	2	21.30	1	21.20	21.50	1	758	0.13%
2018/10/30	3	21.28	2	21.23	20.85	1	763	0.13%
2018/10/29	1	20.95	1	21.35	21.35	0	750	0.00%
2018/10/12	0	0.00	1	21.30	20.80	-1	710	-0.14%
2018/10/11	2	20.45	0	0.00	20.35	2	704	0.28%
2018/10/04	0	0.00	2	23.60	23.20	-2	647	-0.31%
2018/10/03	6	24.55	6	24.70	24.15	0	632	0.00%
2018/10/02	0	0.00	2	24.13	24.70	-2	588	-0.34%
2018/10/01	4	24.16	2	24.38	24.35	2	572	0.35%
2018/09/28	4	23.59	2	24.05	24.35	2	511	0.39%
2018/09/27	0	0.00	5	21.70	22.70	-5	392	-1.27%
2018/09/26	5	21.29	3	21.27	20.65	2	355	0.56%
2018/09/25	2	21.50	2	21.95	21.70	0	345	0.00%
2018/09/21	4	21.64	4	21.90	22.20	0	331	0.00%
2018/09/20	8	21.77	9	21.53	22.05	-1	292	-0.34%
2018/09/17	3	20.25	0	0.00	20.10	3	220	1.36%
2018/08/27	0	0.00	1	18.80	18.75	-1	172	-0.58%
2018/07/27	0	0.00	10	20.11	20.35	-10	108	-9.22%
2018/07/20	10	19.90	0	0.00	20.00	10	113	8.82%
2018/07/19	0	0.00	14	20.16	20.05	-14	112	-12.43%
2018/07/13	14	20.41	0	0.00	20.45	14	122	11.43%
2018/05/04	0.1	20.10	0	0.00	20.25	0.1	129	0.06%
2018/04/23	0	0.00	0.1	21.60	21.05	-0.1	126	-0.06%