泰碩 (3338)-凱基-松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
70.3
漲跌
▼1.4
漲幅
-1.95%
成交量
1,869張
產業
上市電子零組件類股
522人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

泰碩 (3338)籌碼相關－凱基-松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-松山券商分點個股進出
凱基-松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
2024/05/13	1	72.40	0	0.00	71.00	1	4,938	0.02%
2024/05/10	1	70.10	0	0.00	71.20	1	5,090	0.02%
2024/05/07	0	0.00	10	74.42	74.10	-10	5,125	-0.20%
2024/05/06	1	73.90	0	0.00	72.80	1	5,077	0.02%
2024/05/03	0	0.00	4	71.90	72.10	-4	4,991	-0.08%
2024/05/02	2	74.50	1	73.50	73.50	1	4,925	0.02%
2024/04/30	1	73.90	0	0.00	74.10	1	4,853	0.02%
2024/04/29	0	0.00	1	73.80	73.80	-1	4,780	-0.02%
2024/04/26	1	71.00	1	71.10	70.50	0	4,646	0.00%
2024/04/25	0	0.00	2	74.70	72.60	-2	4,455	-0.04%
2024/04/24	0	0.00	7	72.57	73.30	-7	4,192	-0.17%
2024/04/22	0	0.00	21	66.24	64.80	-21	4,080	-0.51%
2024/04/19	3	67.87	0	0.00	67.80	3	4,057	0.07%
2024/04/18	23	70.26	3	69.10	70.10	20	4,021	0.50%
2024/04/16	0	0.00	1	64.20	64.60	-1	3,921	-0.03%
2024/04/11	0	0.00	4	67.93	67.90	-4	3,907	-0.10%
2024/04/10	1	69.30	8	69.86	68.90	-7	4,013	-0.17%
2024/04/09	14	70.03	5	68.72	70.50	9	4,009	0.22%
2024/04/08	0	0.00	1	66.20	65.80	-1	3,965	-0.03%
2024/04/01	0	0.00	3	65.20	65.40	-3	4,473	-0.07%
2024/03/25	3	67.70	0	0.00	67.30	3	4,406	0.07%
2024/03/22	2	65.80	1	65.50	65.70	1	4,392	0.02%
2024/03/21	1	65.90	0	0.00	66.20	1	4,376	0.02%
2024/03/20	0	67.90	0	0.00	66.00	0	4,370	0.00%
2024/03/19	3	67.67	0	0.00	67.50	3	4,349	0.07%
2024/03/18	1	68.60	0	0.00	68.90	1	4,375	0.02%
2024/03/15	1	67.50	0	0.00	67.60	1	4,498	0.02%
2024/03/14	0	0.00	1	70.20	67.90	-1	4,481	-0.02%
2024/03/13	2	68.65	2	71.35	71.00	0	4,425	0.00%
2024/03/12	3	71.33	14	71.76	72.40	-11	4,272	-0.26%
2024/03/11	3	69.30	1	69.00	68.70	2	4,134	0.05%
2024/03/08	15	71.99	0	0.00	70.80	15	4,020	0.37%
2024/03/07	22	76.87	24	78.50	76.10	-2	3,727	-0.05%
2024/03/06	10	72.10	17.1	72.97	73.20	-7.1	3,062	-0.23%
2024/03/05	0	0.00	2	67.10	66.60	-2	2,854	-0.07%
2024/03/04	2	68.50	1	67.80	67.50	1	2,823	0.04%
2024/03/01	0	0.00	2	68.00	68.00	-2	2,698	-0.07%
2024/02/29	1	67.20	0	0.00	66.50	1	2,608	0.04%
2024/02/22	1	66.10	0	0.00	66.10	1	2,545	0.04%
2024/02/19	0	0.00	3	68.00	66.10	-3	2,493	-0.12%
2024/02/16	8	66.58	1	67.10	67.30	7	2,461	0.28%
2024/02/05	0	65.00	0	0.00	64.60	0	2,349	0.00%
2024/02/02	8	65.94	15	67.20	66.50	-7	2,301	-0.30%
2024/01/31	2	63.20	0	0.00	63.70	2	2,134	0.09%
2024/01/30	3	64.20	3	65.00	64.00	0	2,143	0.00%
2024/01/29	0	0.00	1	63.20	63.10	-1	2,064	-0.05%
2024/01/25	0	0.00	2	62.90	61.80	-2	2,134	-0.09%
2024/01/24	0	0.00	10	62.95	62.60	-10	2,267	-0.44%
2024/01/23	0	0.00	1	62.80	63.00	-1	2,302	-0.04%
2024/01/22	1	63.20	5	63.00	63.60	-4	2,289	-0.17%
2024/01/19	5	61.48	1	61.70	61.60	4	2,258	0.18%
2024/01/18	0	0.00	1	61.00	61.50	-1	2,254	-0.04%
2024/01/17	0	0.00	5	62.00	60.80	-5	2,247	-0.22%
2024/01/16	0	0.00	1	61.80	61.60	-1	2,236	-0.04%
2024/01/15	0	0.00	2	62.40	62.00	-2	2,233	-0.09%
2024/01/12	2	61.65	0	0.00	60.50	2	2,228	0.09%
2024/01/11	13	61.29	0	0.00	61.50	13	2,221	0.59%
2024/01/09	0	0.00	1	61.20	60.90	-1	2,213	-0.05%
2024/01/08	0	0.00	10	62.70	62.00	-10	2,202	-0.45%
2024/01/05	0	0.00	1	63.10	62.60	-1	2,195	-0.05%
2024/01/03	0	0.00	3	66.67	65.90	-3	2,083	-0.14%
2024/01/02	6	67.00	0	0.00	67.30	6	2,062	0.29%
2023/12/29	15	67.65	0	0.00	67.20	15	1,996	0.75%
2023/12/28	24	66.81	7	66.57	67.10	17	1,884	0.90%
2023/12/27	0	0.00	6	63.85	64.50	-6	1,600	-0.37%
2023/12/21	1	59.10	0	0.00	59.20	1	1,723	0.06%
2023/12/19	0	0.00	2	58.00	58.30	-2	1,837	-0.11%
2023/12/12	4	64.08	1	65.00	61.60	3	2,069	0.14%
2023/12/08	0	0.00	2	61.00	60.80	-2	2,009	-0.10%
2023/12/07	0	0.00	5	61.84	61.20	-5	2,022	-0.25%
2023/12/06	6	61.52	0	0.00	60.10	6	2,064	0.29%
2023/12/01	1	63.40	1	62.00	61.30	0	2,334	0.00%
2023/11/29	0.1	60.50	0	0.00	60.40	0.1	2,495	0.00%
2023/11/13	0	0.00	3	59.70	60.00	-3	3,040	-0.10%
2023/11/09	0	0.00	1	59.80	60.40	-1	3,096	-0.03%
2023/11/07	1	59.40	0	0.00	59.50	1	3,136	0.03%
2023/11/06	2	58.70	0	0.00	58.70	2	3,149	0.06%
2023/11/02	0	0.00	3	59.10	59.40	-3	3,210	-0.09%
2023/11/01	16	59.48	12	56.83	56.50	4	3,215	0.12%
2023/10/31	0	0.00	1	59.90	59.90	-1	3,145	-0.03%
2023/10/25	0	0.00	2	55.15	55.10	-2	3,484	-0.06%
2023/10/24	2	54.70	0	0.00	54.70	2	3,748	0.05%
2023/10/18	0	0.00	1	54.10	54.10	-1	5,734	-0.02%
2023/10/16	0	0.00	1	56.70	55.80	-1	5,979	-0.02%
2023/10/12	0	0.00	1	58.20	58.00	-1	6,550	-0.02%
2023/10/11	1	57.30	1	59.00	56.80	0	6,643	0.00%
2023/10/06	0	59.80	2	59.85	59.50	-2	6,668	-0.03%
2023/10/04	1	60.60	2	60.60	60.40	-1	6,663	-0.02%
2023/10/03	2	62.10	0	0.00	62.00	2	6,624	0.03%
2023/10/02	2	63.55	0	0.00	63.90	2	6,588	0.03%
2023/09/28	2	63.20	1	63.90	62.40	1	6,554	0.02%
2023/09/27	0	0.00	1	63.20	63.30	-1	6,525	-0.02%
2023/09/26	3	62.57	5	64.82	61.70	-2	6,537	-0.03%
2023/09/25	3	63.53	0	0.00	63.10	3	6,438	0.05%
2023/09/22	2	64.55	1	64.40	64.60	1	6,412	0.02%
2023/09/21	1	63.40	9	63.80	64.00	-8	6,325	-0.13%
2023/09/20	1	64.40	1	63.80	61.90	0	6,229	0.00%
2023/09/19	1	63.30	0	0.00	61.20	1	6,088	0.02%
2023/09/18	0	0.00	1	63.70	62.90	-1	6,075	-0.02%
2023/09/15	0	0.00	3	64.13	64.00	-3	6,063	-0.05%
2023/09/14	2	63.95	5	63.54	64.50	-3	6,016	-0.05%
2023/09/12	0	0.00	1	60.50	60.10	-1	5,912	-0.02%
2023/09/08	1	63.40	5	63.10	63.60	-4	5,850	-0.07%
2023/09/07	1	64.00	6	62.15	63.70	-5	5,731	-0.09%
2023/09/06	4	60.95	2	60.75	61.00	2	5,589	0.04%
2023/09/05	1	60.40	0	0.00	61.20	1	5,589	0.02%
2023/09/04	4	61.85	4	59.80	61.70	0	5,585	0.00%
2023/08/31	4	58.60	0	0.00	58.90	4	5,493	0.07%
2023/08/30	2	59.00	0	0.00	59.20	2	5,485	0.04%
2023/08/25	3	57.87	0	0.00	57.40	3	5,449	0.06%
2023/08/24	1	60.80	1	60.30	59.10	0	5,458	0.00%
2023/08/23	1	58.50	0	0.00	58.50	1	5,453	0.02%
2023/08/22	4	59.08	0	0.00	58.70	4	5,453	0.07%
2023/08/17	6	60.72	2	59.95	61.50	4	5,252	0.08%
2023/08/11	4	59.93	4	58.10	57.70	0	5,027	0.00%
2023/08/09	1	61.60	2	61.65	60.30	-1	4,930	-0.02%
2023/08/07	2	63.25	1	63.50	63.80	1	4,845	0.02%
2023/08/04	4.2	62.70	0	0.00	62.80	4.2	4,785	0.09%
2023/08/02	1.2	64.72	1	64.50	61.80	0.2	4,774	0.00%
2023/08/01	0	0.00	1	66.20	66.30	-1	4,756	-0.02%
2023/07/31	1	70.40	9	70.08	68.10	-8	4,908	-0.16%
2023/07/28	0.1	70.30	3	69.90	70.70	-2.9	4,807	-0.06%
2023/07/27	8	74.56	6	72.30	71.60	2	4,702	0.04%
2023/07/26	0.1	71.50	6	72.58	71.10	-5.9	4,455	-0.13%
2023/07/25	47	77.07	67	75.56	74.20	-20	4,307	-0.46%
2023/07/24	31.3	75.56	32	75.68	76.10	-0.7	3,872	-0.02%
2023/07/21	43	67.84	17	69.91	70.90	26	3,203	0.81%
2023/07/20	1	63.50	8	64.44	64.50	-7	2,530	-0.28%
2023/07/19	6	58.68	1	58.30	58.70	5	2,430	0.21%
2023/07/18	18	58.63	11	58.23	60.00	7	2,310	0.30%
2023/07/17	11	59.00	6.2	59.55	57.90	4.8	2,023	0.24%
2023/07/14	0	0.00	4	55.10	55.10	-4	1,750	-0.23%
2023/07/13	1	50.50	0	0.00	50.10	1	1,678	0.06%
2023/06/15	0	0.00	1	48.90	48.70	-1	2,294	-0.04%
2023/06/13	1	50.20	0.8	49.71	49.85	0.3	2,275	0.01%
2023/06/12	0.3	50.00	0	0.00	49.95	0.3	2,265	0.01%
2023/06/09	0.2	49.96	1	51.10	51.10	-0.9	2,250	-0.04%
2023/06/08	1.4	49.08	0	0.00	48.60	1.4	2,214	0.06%
2023/06/07	0	0.00	10	51.40	51.90	-10	2,156	-0.46%
2023/06/06	10	50.70	0	0.00	50.10	10	2,107	0.47%
2023/06/05	10	50.30	10	51.50	51.40	0	2,079	0.00%
2023/06/02	0	0.00	1	50.20	50.30	-1	2,042	-0.05%
2023/06/01	1	49.50	3	49.52	50.00	-2	2,021	-0.10%
2023/05/30	1	49.00	0	0.00	49.85	1	1,993	0.05%
2023/05/29	2	49.05	0	0.00	49.45	2	1,965	0.10%
2023/05/19	0	0.00	0	46.45	46.55	0	1,830	0.00%
2023/05/17	1	44.05	1	44.85	44.95	0	1,825	0.00%
2023/05/16	7	44.01	18	44.28	44.35	-11	1,822	-0.60%
2023/05/15	11	44.01	5	44.07	43.95	6	1,810	0.33%
2023/05/12	2	43.65	32	44.38	45.00	-30	1,804	-1.66%
2023/05/11	24	44.43	13	44.53	44.05	11	1,799	0.61%
2023/05/10	20	45.50	4	45.96	45.25	16	1,789	0.89%
2023/05/09	32	46.63	25	46.84	46.55	7	1,771	0.40%
2023/05/08	5	48.36	7	49.01	48.20	-2	1,709	-0.12%
2023/05/05	5	50.22	3	50.40	49.25	2	1,625	0.12%
2023/05/04	0	0.00	1	48.00	47.80	-1	1,422	-0.07%
2023/05/03	12	47.09	12	47.61	47.50	0	1,399	0.00%
2023/04/28	33	46.70	31	46.97	47.80	2	1,366	0.15%
2023/04/27	7	44.29	38	45.38	46.90	-31	1,334	-2.32%
2023/04/26	16	43.49	123	43.97	44.70	-107	1,294	-8.27%	大賣/鉅額交易
2023/04/25	80	43.55	54	43.87	43.35	26	1,282	2.03%
2023/04/24	57	43.75	103	44.04	44.00	-46	1,271	-3.62%	大賣/
2023/04/21	157.2	44.94	99	45.05	43.50	58.2	1,264	4.60%	大買/
2023/04/20	67	46.40	103	46.68	46.35	-36	1,219	-2.95%	大賣/
2023/04/19	88	47.00	38	46.90	46.70	50	1,206	4.15%
2023/04/18	80	47.94	11	48.54	47.70	69	1,186	5.81%
2023/04/17	56	47.74	55	48.09	48.30	1	1,152	0.09%
2023/04/14	14	47.63	8	47.98	47.50	6	1,085	0.55%
2023/04/13	51	47.04	54	47.29	47.40	-3	1,063	-0.28%
2023/04/12	7	47.51	12	47.75	47.60	-5	1,029	-0.49%
2023/04/11	15	47.08	23	47.53	47.05	-8	995	-0.80%
2023/04/10	31	46.28	67	46.61	46.60	-36	966	-3.72%
2023/04/07	49	46.80	5	47.44	46.10	44	950	4.63%
2023/04/06	28	46.48	33	46.85	47.30	-5	921	-0.54%
2023/03/31	20	46.91	37	47.31	47.50	-17	895	-1.90%
2023/03/30	35	47.99	18	48.68	47.00	17	875	1.94%
2023/03/29	35	47.98	64	47.41	47.30	-29	815	-3.56%
2023/03/28	69	46.78	29	47.65	45.25	40	700	5.71%
2023/03/27	11	43.98	57	43.96	46.85	-46	549	-8.37%
2023/03/24	51	42.48	16	42.81	42.60	35	461	7.59%
2023/03/23	32	43.24	14	43.37	43.60	18	431	4.17%
2023/03/22	17	41.22	75	39.09	41.40	-58	291	-19.92%
2023/03/21	0	0.00	3	37.90	37.65	-3	235	-1.27%
2023/03/20	0	37.68	61	36.96	37.45	-61	235	-25.85%
2023/03/17	0	36.90	53	36.13	36.25	-53	234	-22.59%
2023/03/16	37	35.94	1	35.55	35.70	36	232	15.47%
2023/03/15	10	36.65	12	37.02	36.60	-2	230	-0.87%
2023/03/14	14	36.48	12	36.67	36.65	2	231	0.87%
2023/03/13	22	36.54	39	36.83	36.85	-17	231	-7.34%
2023/03/10	67	37.23	11	37.24	36.90	56	232	24.09%
2023/03/09	107	38.17	16	38.09	37.95	91	228	39.85%	大買/
2023/03/08	0	0.00	35	38.15	38.35	-35	221	-15.77%
2023/03/07	3	37.82	17	37.96	37.90	-14	221	-6.33%
2023/03/06	51	37.80	6	37.83	37.75	45	218	20.61%
2023/03/03	45	37.66	28	37.83	37.80	17	213	7.95%
2023/02/02	1	34.30	0	0.00	34.30	1	152	0.66%
2022/12/02	0	0.00	3	35.42	35.65	-3	182	-1.64%
2022/11/07	0	0.00	1	33.20	33.10	-1	186	-0.54%
2022/11/04	1	32.50	0	0.00	32.70	1	187	0.53%
2022/11/02	0	0.00	1	32.20	32.40	-1	190	-0.52%
2022/11/01	1	31.60	0	0.00	31.90	1	192	0.52%
2022/10/31	0	0.00	1	31.00	30.80	-1	194	-0.51%
2022/10/28	1	30.35	0	0.00	30.20	1	197	0.51%
2022/10/14	0	0.00	3	31.40	31.35	-3	203	-1.48%
2022/08/15	1	41.95	1	42.00	42.00	0	310	0.00%
2022/07/22	0	39.95	0	0.00	40.10	0	321	0.00%
2022/07/19	0	40.40	0	0.00	40.60	0	333	0.00%
2022/07/18	0	40.15	0	0.00	39.80	0	333	0.00%
2022/07/07	0	0.00	1	36.60	37.00	-1	349	-0.29%
2022/07/06	1	37.00	0	0.00	35.75	1	357	0.28%
2022/07/05	0	0.00	10	36.35	35.65	-10	354	-2.82%
2022/07/04	12	36.45	2	36.20	36.45	10	338	2.95%
2022/05/23	1	43.35	1	42.85	42.80	0	635	0.00%
2022/05/16	0	0.00	3	42.40	41.75	-3	848	-0.35%
2022/05/10	3	41.60	0	0.00	42.50	3	1,118	0.27%
2022/04/29	0	0.00	10	43.78	43.65	-10	1,842	-0.54%
2022/04/26	0	0.00	2	44.40	44.35	-2	2,221	-0.09%
2022/04/25	0	44.25	0	0.00	43.85	0	2,277	0.00%
2022/04/18	0	0.00	10	47.00	45.85	-10	2,305	-0.43%
2022/04/07	5	53.60	1	53.50	52.10	4	2,394	0.17%
2022/04/01	0	0.00	1	53.60	54.20	-1	2,419	-0.04%
2022/03/31	8	53.65	0	0.00	53.90	8	2,422	0.33%
2022/03/24	0	0.00	1	52.00	52.70	-1	2,513	-0.04%
2022/03/23	1	53.10	2	53.00	53.00	-1	2,525	-0.04%
2022/03/22	2	52.25	0	0.00	52.30	2	2,526	0.08%
2022/03/10	1	54.40	0	0.00	54.00	1	2,903	0.03%
2022/03/09	0	53.70	0	0.00	53.10	0	3,213	0.00%
2022/03/08	0	0.00	1	51.50	51.80	-1	3,392	-0.03%
2022/02/24	0	0.00	0	52.80	52.60	0	4,031	0.00%
2022/02/23	0	0.00	1	55.70	55.80	-1	4,017	-0.02%
2022/02/17	4	58.28	0	0.00	57.90	4	3,961	0.10%
2022/02/15	1	56.00	0	0.00	55.20	1	3,873	0.03%
2022/02/10	3	61.20	8	60.94	60.30	-5	3,806	-0.13%
2022/02/09	8	61.40	2	60.90	61.20	6	3,670	0.16%
2022/02/08	17	60.95	10	60.69	60.60	7	3,523	0.20%
2022/01/26	0	0.00	1	52.50	53.30	-1	3,006	-0.03%
2022/01/21	0	0.00	2	54.95	52.60	-2	2,933	-0.07%
2022/01/19	6	57.75	6	56.52	58.10	0	2,699	0.00%
2022/01/18	2	55.05	0	0.00	55.30	2	2,547	0.08%
2022/01/13	0	0.00	2	52.55	53.00	-2	2,473	-0.08%
2022/01/12	0	0.00	1	52.00	51.80	-1	2,468	-0.04%
2022/01/11	0	0.00	1	54.60	52.30	-1	2,455	-0.04%
2021/12/29	1	54.90	1	54.70	54.80	0	2,304	0.00%
2021/12/24	4	55.05	1	54.80	54.70	3	2,266	0.13%
2021/12/23	3	55.37	1	55.10	55.50	2	2,210	0.09%
2021/12/14	0	0.00	5	53.00	52.70	-5	2,094	-0.24%
2021/12/10	0	0.00	6	54.00	54.50	-6	2,037	-0.29%
2021/12/06	5	60.00	5	60.92	58.20	0	1,817	0.00%
2021/12/03	13	62.90	12	60.73	59.60	1	1,681	0.06%
2021/12/02	2	62.20	6	61.47	62.20	-4	1,365	-0.29%
2021/12/01	3	53.70	5	54.86	56.60	-2	1,171	-0.17%
2021/11/30	2	55.50	0	0.00	55.30	2	1,135	0.18%
2021/11/26	3	55.20	2	57.60	55.00	1	1,013	0.10%
2021/11/24	5	58.00	8	57.54	57.80	-3	841	-0.36%
2021/11/23	7	55.50	10	55.53	56.10	-3	527	-0.57%
2021/11/22	0	0.00	2	51.00	51.00	-2	380	-0.53%
2021/11/19	6	46.02	7	45.89	46.40	-1	365	-0.27%
2021/11/17	1	43.75	1	43.80	43.70	0	339	0.00%
2021/11/15	0	0.00	1	44.60	44.60	-1	331	-0.30%
2021/11/12	8	45.36	1	45.20	45.40	7	324	2.16%
2021/11/11	5	46.60	7	46.36	46.60	-2	285	-0.70%
2021/11/02	0	0.00	1	40.30	39.75	-1	230	-0.43%
2021/10/06	0	0.00	1	38.25	37.55	-1	325	-0.31%
2021/10/05	1	37.70	1	36.70	37.80	0	334	0.00%
2021/10/04	0	0.00	1	37.55	37.00	-1	338	-0.30%
2021/09/10	0	0.00	1	41.30	41.45	-1	533	-0.19%
2021/09/02	0	0.00	1	45.20	44.10	-1	588	-0.17%
2021/09/01	1	44.75	0	0.00	44.80	1	589	0.17%
2021/08/25	0	0.00	2	44.00	43.90	-2	623	-0.32%
2021/08/18	0	0.00	1	41.45	44.10	-1	648	-0.15%
2021/08/13	1	45.25	3	45.33	45.20	-2	652	-0.31%
2021/08/11	0	0.00	2	45.35	45.40	-2	659	-0.30%
2021/08/09	1	47.95	1	48.40	47.50	0	686	0.00%
2021/08/03	0	0.00	1	50.00	49.55	-1	760	-0.13%
2021/08/02	1	49.10	0	0.00	49.10	1	768	0.13%
2021/07/30	0	0.00	1	51.60	50.30	-1	773	-0.13%
2021/07/28	2	51.30	0	0.00	51.10	2	772	0.26%
2021/07/26	0	0.00	1	53.10	54.20	-1	781	-0.13%
2021/07/22	1	52.40	0	0.00	52.00	1	780	0.13%
2021/07/21	1	52.30	0	0.00	52.10	1	788	0.13%
2021/07/20	1	51.40	1	52.30	51.80	0	791	0.00%
2021/07/08	0	0.00	2	53.15	54.00	-2	944	-0.21%
2021/07/05	1	51.30	0	0.00	52.10	1	962	0.10%
2021/06/29	1	51.60	0	0.00	51.60	1	1,028	0.10%
2021/06/24	0	0.00	2	53.10	53.00	-2	1,142	-0.18%
2021/06/23	2	54.00	1	53.10	53.60	1	1,137	0.09%
2021/06/22	1	55.10	0	0.00	53.80	1	1,130	0.09%
2021/06/18	4	53.53	4	53.75	54.70	0	1,008	0.00%
2021/06/17	0	0.00	1	49.20	49.75	-1	957	-0.10%
2021/06/09	0	0.00	1	49.30	48.35	-1	1,017	-0.10%
2021/06/02	7	50.51	1	49.60	49.60	6	1,026	0.58%
2021/05/18	0	0.00	10	44.90	45.00	-10	1,019	-0.98%
2021/05/17	1	40.95	2	40.95	40.95	-1	1,010	-0.10%
2021/05/13	0	0.00	1	41.25	44.30	-1	996	-0.10%
2021/05/12	1	45.00	1	45.00	45.00	0	979	0.00%
2021/05/11	1	50.10	0	0.00	50.00	1	957	0.10%
2021/05/10	0	0.00	4	55.40	55.40	-4	937	-0.43%
2021/05/05	0	0.00	1	56.40	56.10	-1	931	-0.11%
2021/05/04	0	0.00	2	57.00	56.00	-2	930	-0.21%
2021/05/03	0	0.00	1	59.20	58.50	-1	922	-0.11%
2021/04/27	3	61.77	0	0.00	61.50	3	941	0.32%
2021/04/23	0	0.00	1	62.80	63.00	-1	939	-0.11%
2021/04/22	0	0.00	1	63.30	62.10	-1	957	-0.10%
2021/04/21	1	64.20	0	0.00	64.20	1	968	0.10%
2021/04/19	5	65.52	0	0.00	65.20	5	1,025	0.49%
2021/04/15	1	66.70	0	0.00	66.30	1	1,053	0.09%
2021/04/14	24	66.46	1	67.20	67.50	23	1,027	2.24%
2021/04/13	0	0.00	2	65.70	65.70	-2	949	-0.21%
2021/04/09	1	64.00	0	0.00	64.00	1	961	0.10%
2021/04/07	2	64.00	1	64.50	64.50	1	960	0.10%
2021/03/31	5	65.48	2	64.95	66.00	3	907	0.33%
2021/03/30	1	63.00	0	0.00	63.30	1	806	0.12%
2021/03/29	2	60.20	0	0.00	60.40	2	791	0.25%
2021/03/26	0	61.30	0	0.00	60.20	0	796	0.00%
2021/03/23	1	61.51	0	0.00	61.40	1	811	0.12%
2021/03/22	0	62.80	0	0.00	62.20	0	817	0.00%
2021/03/09	0	61.00	0	0.00	59.00	0	855	0.00%
2021/03/08	0	61.00	0	0.00	60.00	0	868	0.00%
2021/03/04	0	0.00	10	59.30	59.10	-10	981	-1.02%
2021/03/03	0	0.00	5	59.50	59.50	-5	1,038	-0.48%
2021/03/02	0.1	60.00	0	0.00	58.90	0.1	1,048	0.00%
2021/02/26	0	0.00	1	61.00	60.30	-1	1,078	-0.09%
2021/02/24	0	0.00	1	61.00	60.80	-1	1,148	-0.09%
2021/02/19	2	59.10	1	59.70	60.30	1	1,432	0.07%
2021/02/18	1	59.00	0	0.00	59.60	1	1,453	0.07%
2021/02/05	0	0.00	3	56.33	56.10	-3	1,521	-0.20%
2021/02/04	3	56.90	3	55.70	56.40	0	1,734	0.00%
2021/02/03	3	55.80	0	0.00	55.30	3	1,749	0.17%
2021/02/02	0	0.00	3	55.40	55.30	-3	1,787	-0.17%
2021/02/01	0	0.00	5	55.22	55.40	-5	1,826	-0.27%
2021/01/29	1	57.20	2	56.50	56.40	-1	1,859	-0.05%
2021/01/21	1	59.10	4	57.90	58.10	-3	1,944	-0.15%
2021/01/20	0	0.00	5	59.50	59.50	-5	1,947	-0.26%
2021/01/19	1	62.30	1	63.30	62.30	0	1,939	0.00%
2021/01/18	2	63.05	1	63.00	62.80	1	1,943	0.05%
2021/01/15	2	64.85	1	64.40	64.50	1	1,937	0.05%
2021/01/14	0	0.00	1	66.30	66.20	-1	1,922	-0.05%
2021/01/13	2	66.25	0	0.00	65.90	2	1,888	0.11%
2021/01/12	1	67.10	1	66.70	65.10	0	1,871	0.00%
2021/01/11	2	65.65	0	0.00	65.50	2	1,826	0.11%
2021/01/08	3	65.93	9	65.70	65.90	-6	1,830	-0.33%
2021/01/07	2	64.75	0	0.00	64.60	2	1,801	0.11%
2021/01/06	1	65.10	0	0.00	64.30	1	1,808	0.06%
2021/01/05	5	65.46	1	65.40	65.60	4	1,790	0.22%
2020/12/31	0	0.00	1	62.60	62.30	-1	1,770	-0.06%
2020/12/28	1	64.10	0	0.00	64.10	1	1,877	0.05%
2020/12/23	2	64.05	0	0.00	64.20	2	1,949	0.10%
2020/12/22	0	0.00	3	64.30	64.00	-3	1,983	-0.15%
2020/12/18	2	64.10	0	0.00	64.20	2	1,985	0.10%
2020/12/16	1	65.60	0	0.00	65.40	1	1,990	0.05%
2020/12/14	0	0.00	1	65.10	64.50	-1	1,989	-0.05%
2020/12/11	1	64.10	0	0.00	64.20	1	1,996	0.05%
2020/12/10	0	0.00	3	65.40	65.70	-3	1,999	-0.15%
2020/12/09	3	67.60	0	0.00	66.70	3	2,011	0.15%
2020/12/08	1	67.00	0	0.00	66.50	1	2,009	0.05%
2020/12/07	0	0.00	1	67.10	65.60	-1	2,012	-0.05%
2020/12/04	3	67.10	0	0.00	66.80	3	2,002	0.15%
2020/12/03	1	68.70	0	0.00	67.60	1	2,007	0.05%
2020/12/01	1	68.60	4	68.23	68.30	-3	2,002	-0.15%
2020/11/30	8	68.98	1	68.50	69.40	7	1,983	0.35%
2020/11/27	4	67.40	1	68.00	68.40	3	1,910	0.16%
2020/11/26	3	65.30	3	64.90	64.90	0	1,859	0.00%
2020/11/23	1	67.90	8	67.86	67.90	-7	1,810	-0.39%
2020/11/20	0	0.00	1	68.90	68.40	-1	1,830	-0.05%
2020/11/19	1	68.40	5	68.64	69.10	-4	1,814	-0.22%
2020/11/18	7	68.96	9	68.73	68.50	-2	1,780	-0.11%
2020/11/17	3	64.47	2	64.60	64.40	1	1,626	0.06%
2020/11/16	3	64.97	5	64.60	64.90	-2	1,688	-0.12%
2020/11/13	2	64.15	1	64.10	64.50	1	1,692	0.06%
2020/11/12	178	66.18	176	66.34	65.70	2	1,655	0.12%	大買/大賣/
2020/11/10	6	62.22	30	62.21	62.20	-24	1,449	-1.66%
2020/11/09	30	61.60	2	61.30	61.80	28	1,435	1.95%
2020/11/06	0	0.00	2	60.20	59.60	-2	1,420	-0.14%
2020/11/03	0	0.00	4	57.58	57.80	-4	1,473	-0.27%
2020/11/02	1	54.70	0	0.00	55.00	1	1,460	0.07%
2020/10/28	2	57.45	0	0.00	57.60	2	1,532	0.13%
2020/10/27	1	59.10	0	0.00	59.00	1	1,544	0.06%
2020/10/22	1	60.40	0	0.00	60.60	1	1,630	0.06%
2020/10/16	2	61.55	1	60.80	60.70	1	1,757	0.06%
2020/10/15	1	62.30	0	0.00	62.30	1	1,791	0.06%
2020/10/14	1	63.40	1	64.20	63.40	0	1,834	0.00%
2020/10/13	1	62.70	0	0.00	62.50	1	1,895	0.05%
2020/10/05	0	0.00	3	64.00	65.70	-3	2,251	-0.13%
2020/09/28	0	0.00	1	60.00	59.80	-1	2,769	-0.04%
2020/09/25	0	0.00	3	56.53	56.20	-3	2,815	-0.11%
2020/09/24	4	60.38	1	60.60	60.10	3	2,847	0.11%
2020/09/22	2	62.85	0	0.00	63.00	2	2,912	0.07%
2020/09/18	3	64.80	0	0.00	64.70	3	2,996	0.10%
2020/09/10	4	63.40	2	64.25	63.70	2	3,116	0.06%
2020/09/09	2	62.65	1	63.20	64.00	1	3,139	0.03%
2020/09/08	0	0.00	1	64.00	63.00	-1	3,159	-0.03%
2020/09/07	2	64.95	1	65.60	63.80	1	3,194	0.03%
2020/09/04	1	66.10	0	0.00	66.10	1	3,218	0.03%
2020/09/02	0	0.00	3	67.10	67.40	-3	3,253	-0.09%
2020/08/27	2	68.05	2	67.75	67.20	0	3,487	0.00%
2020/08/26	1	69.30	1	68.90	69.00	0	3,658	0.00%
2020/08/21	1	66.00	1	67.00	67.30	0	3,710	0.00%
2020/08/20	1.1	65.50	1	68.60	65.40	0.1	3,746	0.00%
2020/08/19	1	72.70	3	74.73	72.60	-2	3,790	-0.05%
2020/08/18	3	75.97	50	76.19	75.60	-47	3,805	-1.23%
2020/08/17	21	76.98	0	0.00	76.30	21	3,839	0.55%
2020/08/14	1	75.90	0	0.00	76.10	1	3,873	0.03%
2020/08/13	2	76.00	4	75.75	75.10	-2	3,893	-0.05%
2020/08/12	1	76.90	5	75.38	76.10	-4	3,914	-0.10%
2020/08/11	22	78.26	36	76.54	76.00	-14	3,950	-0.35%
2020/08/10	2	78.40	0	0.00	78.30	2	4,018	0.05%
2020/08/07	40	80.95	42	77.78	79.50	-2	4,125	-0.05%
2020/08/06	20	77.50	15	77.65	77.40	5	4,122	0.12%
2020/08/05	1	79.10	5	78.50	78.60	-4	4,167	-0.10%
2020/08/03	12	78.68	16	78.61	78.40	-4	4,296	-0.09%
2020/07/31	1.8	82.67	4	80.05	82.00	-2.2	4,366	-0.05%
2020/07/30	4	79.58	0	0.00	81.10	4	4,442	0.09%
2020/07/28	5	79.28	4	79.00	77.00	1	4,731	0.02%
2020/07/27	1.2	80.27	2	81.00	80.10	-0.8	4,772	-0.02%
2020/07/24	1	82.50	10	82.61	82.00	-9	4,999	-0.18%
2020/07/23	7	84.19	0	0.00	83.80	7	5,474	0.13%
2020/07/21	6	83.95	2	84.10	84.70	4	5,508	0.07%
2020/07/20	3	83.40	0	0.00	82.40	3	5,548	0.05%
2020/07/17	1	85.20	3	86.43	84.40	-2	5,552	-0.04%
2020/07/16	4	87.23	4	87.15	87.00	0	5,584	0.00%
2020/07/15	32	89.88	1	89.20	87.40	31	5,595	0.55%
2020/07/14	5	86.92	0	0.00	87.50	5	5,562	0.09%
2020/07/10	2	87.20	3	88.47	86.50	-1	5,669	-0.02%
2020/07/09	5	90.80	23	90.24	90.20	-18	5,663	-0.32%
2020/07/08	9	91.40	4	91.85	91.70	5	5,700	0.09%
2020/07/07	21	91.65	13	92.94	92.20	8	5,743	0.14%
2020/07/06	26	90.53	1	90.30	90.50	25	5,507	0.45%
2020/07/03	0	0.00	2	88.10	88.10	-2	5,512	-0.04%
2020/07/01	2	91.40	1	90.90	90.10	1	5,836	0.02%
2020/06/30	1	90.50	2	90.45	90.60	-1	5,904	-0.02%
2020/06/29	7	89.99	1	89.60	89.70	6	5,942	0.10%
2020/06/24	2	89.20	21	88.51	88.60	-19	5,986	-0.32%
2020/06/22	4	89.33	1	89.80	88.30	3	6,213	0.05%
2020/06/19	1	89.40	4	89.50	89.00	-3	6,400	-0.05%
2020/06/18	1	88.90	0	0.00	88.60	1	6,555	0.02%
2020/06/17	0	0.00	7	90.11	89.50	-7	6,682	-0.10%
2020/06/16	4	90.40	0	0.00	90.20	4	6,780	0.06%
2020/06/15	1	87.90	3	88.23	87.60	-2	7,043	-0.03%
2020/06/12	9	87.11	2	87.50	88.00	7	7,310	0.10%
2020/06/11	5	89.90	2	90.10	89.60	3	7,479	0.04%
2020/06/10	1	91.10	0	0.00	91.10	1	7,712	0.01%
2020/06/09	1	92.60	1	92.20	91.20	0	7,911	0.00%
2020/06/08	2	92.60	1	92.90	92.60	1	8,061	0.01%
2020/06/05	4	93.83	32	94.08	94.60	-28	8,267	-0.34%
2020/06/04	46	93.98	45	93.55	93.50	1	8,463	0.01%
2020/06/03	21	93.09	22	93.22	93.20	-1	8,549	-0.01%
2020/06/02	29	92.52	29	92.48	91.90	0	8,694	0.00%
2020/05/29	51	90.34	28	89.02	89.00	23	9,020	0.25%
2020/05/28	31	91.97	13	89.93	89.80	18	9,091	0.20%
2020/05/27	33	92.88	56	91.00	90.90	-23	9,238	-0.25%
2020/05/26	30	90.90	31	92.63	92.70	-1	9,535	-0.01%
2020/05/22	4	92.35	2	92.65	90.80	2	10,018	0.02%
2020/05/21	1	92.00	2	90.60	92.00	-1	9,998	-0.01%
2020/05/20	31	90.64	30	90.50	90.50	1	9,983	0.01%
2020/05/19	20	91.70	21	91.81	91.80	-1	9,972	-0.01%
2020/05/18	6	90.77	1	90.90	90.90	5	9,965	0.05%
2020/05/15	13	91.51	12	93.62	90.30	1	9,945	0.01%
2020/05/14	21	93.21	3	94.03	92.60	18	9,870	0.18%
2020/05/13	2	93.25	2	93.00	93.70	0	9,811	0.00%
2020/05/12	36	95.71	17	94.85	93.90	19	9,963	0.19%
2020/05/11	32	95.68	31	95.42	95.30	1	9,941	0.01%
2020/05/08	40	96.77	52	95.05	94.60	-12	9,931	-0.12%
2020/05/07	63	99.30	74	98.44	96.90	-11	9,868	-0.11%
2020/05/06	33	98.23	46	98.93	98.20	-13	9,762	-0.13%
2020/05/05	77	99.03	40	99.55	98.50	37	9,741	0.38%
2020/05/04	12	95.90	13	96.78	98.00	-1	9,542	-0.01%
2020/04/30	8	97.50	8	97.43	96.70	0	9,499	0.00%
2020/04/29	22	99.90	38	99.11	97.00	-16	9,497	-0.17%
2020/04/28	30	97.11	22	97.67	99.20	8	9,332	0.09%
2020/04/27	2	90.95	22	91.33	90.90	-20	8,871	-0.23%
2020/04/24	2	89.45	1	90.00	90.00	1	8,832	0.01%
2020/04/23	1	89.70	6	88.70	90.00	-5	8,807	-0.06%
2020/04/22	29	87.48	24	88.05	88.00	5	8,741	0.06%
2020/04/21	15	89.41	17	89.65	87.90	-2	8,709	-0.02%
2020/04/20	33	88.73	30	89.12	89.30	3	8,631	0.03%
2020/04/17	11	89.90	0	0.00	88.10	11	8,629	0.13%
2020/04/16	2	91.25	4	91.05	90.80	-2	8,588	-0.02%
2020/04/15	1	90.30	49	91.39	91.10	-48	8,512	-0.56%
2020/04/14	31	90.59	32	90.39	91.30	-1	8,509	-0.01%
2020/04/13	21	91.94	21	90.21	90.10	0	8,521	0.00%
2020/04/10	1	90.80	23	90.74	90.60	-22	8,423	-0.26%
2020/04/09	11	88.48	3	88.40	87.50	8	8,305	0.10%
2020/04/08	1	90.20	2	89.95	90.60	-1	8,261	-0.01%
2020/04/07	62	91.67	23	90.50	90.10	39	8,198	0.48%
2020/04/06	36	90.12	19	90.25	91.80	17	8,011	0.21%
2020/04/01	3	88.13	1	88.60	87.60	2	7,877	0.03%
2020/03/31	4	88.55	8	87.39	86.70	-4	7,985	-0.05%
2020/03/30	5	86.26	3	87.13	87.10	2	7,973	0.03%
2020/03/27	3	88.77	3	88.47	84.70	0	8,009	0.00%
2020/03/26	10	85.39	9	85.19	88.00	1	8,005	0.01%
2020/03/25	6	87.08	6	85.67	84.00	0	7,898	0.00%
2020/03/24	3	83.83	5	84.48	84.90	-2	7,733	-0.03%
2020/03/23	4	76.23	4	77.93	80.00	0	7,629	0.00%
2020/03/20	2	75.90	5	75.32	77.00	-3	7,849	-0.04%
2020/03/19	9	72.53	9	74.74	70.00	0	8,024	0.00%
2020/03/18	20	82.01	15	79.99	77.70	5	7,779	0.06%
2020/03/17	8	77.39	13	78.78	79.80	-5	7,527	-0.07%
2020/03/16	5	83.14	5	85.32	77.00	0	7,345	0.00%
2020/03/13	5	82.46	2	79.55	85.00	3	7,123	0.04%
2020/03/12	2	83.25	2	87.60	84.30	0	6,970	0.00%
2020/03/11	5	89.86	5	91.52	88.80	0	6,873	0.00%
2020/03/10	10	87.59	11	88.07	91.00	-1	6,670	-0.01%
2020/03/09	1	85.00	1	88.80	84.10	0	6,453	0.00%
2020/03/06	4	89.15	6	90.02	89.90	-2	6,382	-0.03%
2020/03/05	5	87.92	13	88.49	89.20	-8	6,342	-0.13%
2020/03/04	2	82.50	11	83.41	83.60	-9	6,476	-0.14%
2020/03/03	6	84.63	21	84.87	82.50	-15	6,458	-0.23%
2020/03/02	15	82.45	5	81.98	82.10	10	6,374	0.16%
2020/02/27	69	86.29	42	82.92	79.70	27	6,266	0.43%
2020/02/26	35	83.76	45	86.10	86.90	-10	6,006	-0.17%
2020/02/25	2	77.00	7	77.03	79.00	-5	5,555	-0.09%
2020/02/21	1	74.00	0	0.00	74.00	1	5,577	0.02%
2020/02/20	1	75.40	1	76.40	75.20	0	5,588	0.00%
2020/02/19	1	74.50	0	0.00	74.90	1	5,672	0.02%
2020/02/18	2	76.20	1	76.80	75.10	1	5,734	0.02%
2020/02/17	2	77.10	19	76.29	76.40	-17	5,816	-0.29%
2020/02/14	4	77.28	6	78.00	77.70	-2	5,862	-0.03%
2020/02/13	15	78.88	5	78.58	77.10	10	5,845	0.17%
2020/02/12	17	76.56	0	0.00	75.60	17	5,704	0.30%
2020/02/11	3	76.17	13	75.86	75.60	-10	5,831	-0.17%
2020/02/07	2	75.55	1	75.00	74.50	1	6,099	0.02%
2020/02/06	11	75.60	4	76.43	77.20	7	6,246	0.11%
2020/02/05	0	0.00	1	74.30	74.50	-1	6,232	-0.02%
2020/02/04	2	73.60	3	73.60	73.60	-1	6,302	-0.02%
2020/02/03	2	70.90	0	0.00	71.70	2	6,414	0.03%
2020/01/31	2	75.90	1	74.00	76.80	1	6,410	0.02%
2020/01/30	0	0.00	1	80.60	80.10	-1	6,575	-0.02%
2020/01/17	2	89.80	0	0.00	89.50	2	6,804	0.03%
2020/01/16	9	89.73	2	89.65	89.80	7	6,887	0.10%
2020/01/15	1	89.90	3	90.73	89.80	-2	7,155	-0.03%
2020/01/14	3	91.20	0	0.00	91.10	3	7,415	0.04%
2020/01/13	62	89.79	47	90.19	90.50	15	7,440	0.20%
2020/01/10	7	88.00	2	87.65	88.00	5	7,504	0.07%
2020/01/09	4	90.35	1	90.50	90.00	3	7,496	0.04%
2020/01/08	3	90.30	2	90.80	89.90	1	7,601	0.01%
2020/01/07	5	92.24	5	93.36	91.90	0	7,621	0.00%
2020/01/06	2	91.90	1	91.70	91.60	1	7,678	0.01%
2020/01/03	6	94.08	5	95.28	94.20	1	7,785	0.01%
2020/01/02	3	95.83	2	96.20	96.00	1	7,952	0.01%
2019/12/31	1	94.60	1	94.60	94.70	0	8,302	0.00%
2019/12/30	3	94.47	2	94.90	94.50	1	8,535	0.01%
2019/12/27	5	95.52	7	95.80	95.00	-2	8,834	-0.02%
2019/12/26	11	97.16	7	96.91	96.00	4	8,889	0.04%
2019/12/25	1	97.10	2	97.00	97.00	-1	8,756	-0.01%
2019/12/24	24	96.68	55	96.51	97.60	-31	8,898	-0.35%
2019/12/23	36	96.68	36	95.26	95.00	0	8,878	0.00%
2019/12/20	3	94.83	3	95.43	95.50	0	8,867	0.00%
2019/12/19	1	95.00	1	95.30	95.50	0	8,965	0.00%
2019/12/18	55	95.67	64	94.16	94.10	-9	9,095	-0.10%
2019/12/17	47	97.83	20	97.09	95.60	27	9,503	0.28%
2019/12/16	39	95.25	39	95.32	95.40	0	9,286	0.00%
2019/12/13	0	0.00	2	90.85	90.70	-2	9,183	-0.02%
2019/12/12	3	92.20	6	91.93	91.40	-3	9,402	-0.03%
2019/12/11	4	91.95	3	91.93	91.50	1	9,484	0.01%
2019/12/10	2	93.60	20	93.19	92.70	-18	9,607	-0.19%
2019/12/09	2	94.15	4	94.63	93.80	-2	9,898	-0.02%
2019/12/06	15	93.87	1	94.50	93.10	14	9,987	0.14%
2019/12/05	2	92.50	47	93.04	93.20	-45	10,004	-0.45%
2019/12/04	4	91.30	0	0.00	91.10	4	10,187	0.04%
2019/12/03	2	90.80	1	91.10	90.80	1	10,373	0.01%
2019/12/02	5	93.06	3	93.07	92.00	2	10,553	0.02%
2019/11/29	69	96.23	38	97.23	93.00	31	10,837	0.29%
2019/11/28	2	92.20	3	92.60	93.00	-1	10,567	-0.01%
2019/11/27	73	92.45	70	92.63	91.80	3	10,976	0.03%
2019/11/26	2	91.40	1	92.20	91.00	1	11,262	0.01%
2019/11/25	52	89.48	41	91.10	90.20	11	11,385	0.10%
2019/11/22	2	88.80	2	89.35	88.00	0	11,524	0.00%
2019/11/21	6	87.58	6	86.57	88.90	0	11,884	0.00%
2019/11/20	19	87.81	18	88.04	87.80	1	12,429	0.01%
2019/11/19	0	0.00	1	91.10	89.90	-1	12,550	-0.01%
2019/11/18	2	89.70	3	90.07	90.90	-1	12,826	-0.01%
2019/11/15	10	91.04	2	91.75	90.20	8	13,084	0.06%
2019/11/14	1	91.70	2	93.25	91.40	-1	13,242	-0.01%
2019/11/13	0	0.00	9	93.86	94.70	-9	13,400	-0.07%
2019/11/12	2	92.80	11	92.57	93.80	-9	13,731	-0.07%
2019/11/11	2	94.40	3	94.37	92.00	-1	14,183	-0.01%
2019/11/08	85	94.87	92	95.19	94.30	-7	14,793	-0.05%
2019/11/07	57	93.51	5	93.04	92.90	52	15,392	0.34%
2019/11/06	27	96.31	23	97.40	95.50	4	15,765	0.03%
2019/11/05	10	94.28	54	93.63	96.00	-44	15,825	-0.28%
2019/11/04	2	92.65	4	93.08	92.80	-2	15,816	-0.01%
2019/11/01	3	90.47	3	91.87	92.20	0	15,865	0.00%
2019/10/31	5	91.50	1	91.00	90.60	4	15,969	0.03%
2019/10/30	51	92.97	51	92.79	92.80	0	16,076	0.00%
2019/10/29	20	94.00	25	94.24	92.80	-5	16,206	-0.03%
2019/10/28	3	98.60	2	99.15	97.80	1	16,139	0.01%
2019/10/25	4	99.18	3	99.00	97.80	1	16,135	0.01%
2019/10/24	8	97.88	5	98.04	98.00	3	16,112	0.02%
2019/10/23	94	101.49	95	98.55	97.60	-1	16,129	-0.01%
2019/10/22	36	96.92	48	99.57	100.50	-12	16,011	-0.07%
2019/10/21	3	95.80	2	96.05	95.80	1	16,012	0.01%
2019/10/18	28	96.38	25	96.65	97.00	3	16,083	0.02%
2019/10/17	31	94.42	32	95.70	95.90	-1	16,075	-0.01%
2019/10/16	11	95.36	8	94.46	93.60	3	16,133	0.02%
2019/10/15	7	95.81	4	97.03	95.60	3	16,127	0.02%
2019/10/14	12	98.60	20	99.61	96.90	-8	16,236	-0.05%
2019/10/09	11	98.09	39	97.41	97.30	-28	16,162	-0.17%
2019/10/08	25	98.63	9	97.97	97.50	16	16,156	0.10%
2019/10/07	16	100.52	41	100.34	99.80	-25	16,067	-0.16%
2019/10/04	17	96.59	10	97.39	95.10	7	15,759	0.04%
2019/10/03	16	94.97	63	96.06	96.50	-47	15,622	-0.30%
2019/10/01	2	90.35	2	91.50	91.50	0	15,417	0.00%
2019/09/27	15	89.97	28	89.45	89.70	-13	15,448	-0.08%
2019/09/26	20	92.58	0	0.00	91.00	20	15,364	0.13%
2019/09/25	34	92.06	18	91.69	91.20	16	15,396	0.10%
2019/09/24	27	94.56	24	95.35	92.20	3	15,598	0.02%
2019/09/23	25	94.49	25	94.45	94.20	0	15,578	0.00%
2019/09/20	54	93.90	59	94.86	96.30	-5	15,538	-0.03%
2019/09/19	57	89.46	55	89.22	89.00	2	15,258	0.01%
2019/09/18	14	87.29	22	88.10	89.20	-8	15,388	-0.05%
2019/09/17	28	88.09	12	88.33	86.60	16	15,311	0.10%
2019/09/16	26	89.66	22	90.42	90.40	4	15,312	0.03%
2019/09/12	11	91.04	8	90.88	91.00	3	15,693	0.02%
2019/09/11	18	88.99	24	89.89	91.30	-6	15,835	-0.04%
2019/09/10	60	91.00	55	88.85	88.60	5	15,670	0.03%
2019/09/09	36	91.43	34	91.15	91.10	2	15,735	0.01%
2019/09/06	91	92.45	62	91.22	91.00	29	15,763	0.18%
2019/09/05	57	90.92	45	92.29	93.30	12	15,706	0.08%
2019/09/04	15	89.66	9	90.22	90.40	6	15,718	0.04%
2019/09/03	66	90.51	49	90.09	89.70	17	15,971	0.11%
2019/09/02	192	89.50	178	90.13	94.10	14	15,784	0.09%	大買/大賣/
2019/08/30	87	102.11	67	98.33	94.10	20	15,603	0.13%
2019/08/29	58	101.32	61	103.33	104.50	-3	15,310	-0.02%
2019/08/28	18	99.19	44	98.61	99.50	-26	15,040	-0.17%
2019/08/27	56	99.62	49	100.45	98.70	7	14,919	0.05%
2019/08/26	31	100.10	36	99.59	96.50	-5	14,827	-0.03%
2019/08/23	28	101.24	17	100.86	102.50	11	14,486	0.08%
2019/08/22	32	91.52	10	92.86	95.00	22	13,937	0.16%
2019/08/21	19	82.93	30	84.19	86.40	-11	13,830	-0.08%
2019/08/20	38	85.32	22	86.01	83.60	16	13,650	0.12%
2019/08/19	93	83.40	98	83.73	84.00	-5	13,465	-0.04%
2019/08/16	77	83.79	93	83.17	84.00	-16	13,304	-0.12%
2019/08/15	54	83.19	54	82.00	82.60	0	13,138	0.00%
2019/08/14	29	81.47	69	82.30	83.00	-40	12,923	-0.31%
2019/08/13	113	76.02	121	76.83	78.80	-8	12,624	-0.06%	大買/大賣/
2019/08/12	159	71.45	156	72.59	73.10	3	12,124	0.02%	大買/大賣/
2019/08/08	38	67.93	52	66.75	69.30	-14	11,526	-0.12%
2019/08/07	109	63.35	82	63.10	63.00	27	11,283	0.24%	大買/
2019/08/06	6	58.80	5	59.84	62.00	1	11,240	0.01%
2019/08/05	3	60.47	18	59.82	59.50	-15	11,145	-0.13%
2019/08/02	56	62.41	56	61.23	60.90	0	11,223	0.00%
2019/08/01	40	62.80	45	64.25	63.90	-5	11,152	-0.04%
2019/07/31	3	61.33	4	60.58	62.90	-1	11,202	-0.01%
2019/07/30	23	62.29	3	61.20	58.80	20	11,277	0.18%
2019/07/29	50	63.38	39	63.07	62.90	11	11,281	0.10%
2019/07/26	5	63.30	18	63.74	62.80	-13	11,471	-0.11%
2019/07/25	18	62.14	13	62.55	62.80	5	11,385	0.04%
2019/07/24	40	61.53	44	62.50	62.60	-4	11,330	-0.04%
2019/07/23	49	61.10	40	62.09	61.10	9	11,231	0.08%
2019/07/22	2	58.10	7	58.96	59.50	-5	10,977	-0.05%
2019/07/19	8	57.51	7	57.37	57.60	1	10,913	0.01%
2019/07/18	6	57.27	4	57.65	57.30	2	10,868	0.02%
2019/07/17	1	59.30	1	60.00	59.10	0	10,796	0.00%
2019/07/16	77	62.57	75	62.42	61.50	2	10,708	0.02%
2019/07/15	4	63.48	10	63.06	64.00	-6	10,593	-0.06%
2019/07/12	3	63.53	37	62.68	63.00	-34	10,628	-0.32%
2019/07/11	0	0.00	5	63.04	62.90	-5	10,841	-0.05%
2019/07/10	5	61.06	6	61.38	61.50	-1	11,154	-0.01%
2019/07/09	25	60.18	24	60.38	59.80	1	11,151	0.01%
2019/07/08	44	62.23	44	62.03	62.00	0	11,535	0.00%
2019/07/05	13	62.98	8	63.33	62.50	5	11,722	0.04%
2019/07/04	47	61.76	45	61.35	61.30	2	11,745	0.02%
2019/07/03	59	65.08	57	63.25	63.20	2	11,991	0.02%
2019/07/02	25	66.37	17	65.92	64.80	8	12,050	0.07%
2019/07/01	113	64.67	64	65.10	64.80	49	12,119	0.40%	大買/
2019/06/28	13	62.23	14	61.95	61.80	-1	12,219	-0.01%
2019/06/27	57	62.14	58	62.03	62.00	-1	12,399	-0.01%
2019/06/26	93	60.59	84	62.41	62.70	9	12,304	0.07%
2019/06/25	15	62.47	116	62.00	61.20	-101	12,128	-0.83%	大賣/鉅額交易
2019/06/24	5	60.98	4	60.28	61.10	1	11,920	0.01%
2019/06/21	81	62.24	12	61.83	61.10	69	11,847	0.58%
2019/06/20	97	60.77	98	61.81	63.40	-1	11,615	-0.01%
2019/06/19	45	58.56	43	58.75	58.50	2	11,369	0.02%
2019/06/18	45	59.14	7	58.10	56.70	38	11,234	0.34%
2019/06/17	52	58.89	51	60.00	60.10	1	11,231	0.01%
2019/06/14	58	58.29	89	57.91	58.70	-31	11,073	-0.28%
2019/06/13	52	58.50	31	57.98	58.00	21	10,957	0.19%
2019/06/12	11	57.60	12	57.79	59.00	-1	10,794	-0.01%
2019/06/11	70	56.60	70	57.01	57.50	0	10,554	0.00%
2019/06/10	39	51.98	41	54.59	54.80	-2	10,059	-0.02%
2019/06/06	7	47.76	6	48.67	49.90	1	9,846	0.01%
2019/06/05	114	48.52	131	48.55	48.15	-17	9,730	-0.17%	大買/大賣/
2019/06/04	7	47.14	6	47.13	46.80	1	9,586	0.01%
2019/06/03	9	47.60	7	47.29	46.90	2	9,617	0.02%
2019/05/31	10	48.11	11	47.81	48.70	-1	9,743	-0.01%
2019/05/30	3	46.78	10	46.92	47.20	-7	9,599	-0.07%
2019/05/29	2	46.30	1	45.90	46.30	1	9,596	0.01%
2019/05/28	9	46.23	8	46.77	47.50	1	9,627	0.01%
2019/05/27	10	47.33	4	47.70	46.75	6	9,734	0.06%
2019/05/24	5	48.92	11	49.00	48.90	-6	9,861	-0.06%
2019/05/23	2	47.20	3	47.75	47.50	-1	9,729	-0.01%
2019/05/22	3	49.60	8	50.62	49.35	-5	9,720	-0.05%
2019/05/21	8	50.16	19	48.86	50.70	-11	9,634	-0.11%
2019/05/20	17	48.21	17	48.06	47.90	0	9,479	0.00%
2019/05/17	20	53.10	14	52.93	50.50	6	9,331	0.06%
2019/05/16	21	56.33	6	57.10	54.50	15	9,202	0.16%
2019/05/15	12	56.58	13	56.15	57.50	-1	9,122	-0.01%
2019/05/14	7	53.44	9	52.98	55.50	-2	8,926	-0.02%
2019/05/13	8	53.20	8	53.49	52.10	0	8,773	0.00%
2019/05/10	8	53.66	6	54.27	54.00	2	8,788	0.02%
2019/05/09	16	55.45	8	55.55	54.30	8	8,664	0.09%
2019/05/08	15	55.89	16	56.48	57.50	-1	8,634	-0.01%
2019/05/07	33	58.59	10	56.19	55.00	23	8,405	0.27%
2019/05/06	5	60.70	2	60.60	58.60	3	8,198	0.04%
2019/05/03	12	63.38	45	61.96	62.50	-33	8,044	-0.41%
2019/05/02	20	63.96	5	63.22	63.60	15	7,822	0.19%
2019/04/30	10	60.30	4	61.00	62.00	6	7,819	0.08%
2019/04/29	8	60.05	34	61.67	58.70	-26	7,862	-0.33%
2019/04/26	10	61.10	15	58.40	61.30	-5	7,920	-0.06%
2019/04/25	13	60.88	5	60.66	60.00	8	7,981	0.10%
2019/04/24	2	60.50	2	59.20	61.00	0	8,074	0.00%
2019/04/23	0	0.00	67	57.66	58.50	-67	8,183	-0.82%
2019/04/22	2	60.60	0	0.00	60.80	2	8,490	0.02%
2019/04/19	11	61.32	11	63.90	60.70	0	8,704	0.00%
2019/04/18	25	64.52	8	63.08	63.80	17	9,006	0.19%
2019/04/17	44	61.75	50	62.17	66.90	-6	9,317	-0.06%
2019/04/16	46	61.63	42.5	61.91	62.00	3.5	9,335	0.04%
2019/04/15	4	58.60	12	58.50	58.60	-8	8,995	-0.09%
2019/04/12	297	50.68	320	51.11	53.30	-23	8,983	-0.26%	大買/大賣/
2019/04/11	20	50.26	7	49.83	49.40	13	8,634	0.15%
2019/04/10	5	47.89	3	48.17	48.35	2	8,412	0.02%
2019/04/09	5	48.34	18	48.48	49.60	-13	8,328	-0.16%
2019/04/08	39	46.82	9	45.63	48.15	30	8,086	0.37%
2019/04/03	144.7	44.42	144	44.56	43.80	0.7	8,052	0.01%	大買/大賣/
2019/04/02	51.3	42.57	54	42.25	43.55	-2.7	8,075	-0.03%
2019/04/01	16	38.51	35	39.08	39.70	-19	8,016	-0.24%
2019/03/29	0	0.00	21	36.75	36.10	-21	7,944	-0.26%
2019/03/28	1	37.15	4	37.15	36.30	-3	8,027	-0.04%
2019/03/27	23	36.52	2	37.05	37.05	21	8,119	0.26%
2019/03/26	1	35.80	3	35.83	36.20	-2	8,275	-0.02%
2019/03/25	5	35.55	1	35.55	35.30	4	8,446	0.05%
2019/03/22	7	37.39	21	37.97	36.55	-14	8,669	-0.16%
2019/03/21	54	36.84	2	36.73	36.95	52	8,582	0.61%
2019/03/20	36	36.16	33	35.55	35.55	3	8,619	0.03%
2019/03/19	2	34.55	2	35.03	34.30	0	8,513	0.00%
2019/03/18	5	33.80	1	33.90	34.20	4	8,445	0.05%
2019/03/15	1	34.20	0	0.00	33.80	1	8,432	0.01%
2019/03/14	6	33.52	3	33.53	33.45	3	8,413	0.04%
2019/03/13	1	33.80	0	0.00	33.65	1	8,426	0.01%
2019/03/12	1	34.05	1	34.50	33.80	0	8,435	0.00%
2019/03/11	0	0.00	53	34.15	34.10	-53	8,427	-0.63%
2019/03/08	5	33.42	5	33.38	33.95	0	8,430	0.00%
2019/03/07	4	34.24	5	34.70	33.40	-1	8,379	-0.01%
2019/03/06	14	35.98	1	35.10	35.00	13	8,268	0.16%
2019/03/04	0	0.00	1	34.90	35.00	-1	8,032	-0.01%
2019/02/27	23	35.58	6	35.80	35.50	17	7,976	0.21%
2019/02/26	27	37.89	7	37.86	36.00	20	7,885	0.25%
2019/02/25	84	35.16	80	35.46	37.50	4	7,609	0.05%
2019/02/22	2	34.10	53	34.28	34.10	-51	7,341	-0.69%
2019/02/21	42	34.49	40	34.68	34.15	2	7,289	0.03%
2019/02/20	2	33.70	4	33.69	33.70	-2	7,201	-0.03%
2019/02/19	1	33.80	3	34.00	33.70	-2	7,169	-0.03%
2019/02/18	12	33.53	1	33.40	34.20	11	7,134	0.15%
2019/02/15	1	32.90	0	0.00	33.15	1	7,080	0.01%
2019/02/14	3	34.15	6	34.58	33.80	-3	7,026	-0.04%
2019/02/13	3	34.18	28	33.87	33.60	-25	6,930	-0.36%
2019/02/12	8	35.17	15	35.31	34.80	-7	6,873	-0.10%
2019/02/11	8	34.51	5	34.89	35.10	3	6,773	0.04%
2019/01/30	1	33.20	6	33.33	33.30	-5	6,671	-0.07%
2019/01/29	5	33.49	2	33.38	32.70	3	6,605	0.05%
2019/01/28	9	35.62	0	0.00	34.80	9	6,478	0.14%
2019/01/25	3	35.32	3	35.55	35.20	0	6,386	0.00%
2019/01/24	5	34.65	5	34.85	34.80	0	6,306	0.00%
2019/01/23	3	34.60	4	34.93	35.00	-1	6,257	-0.02%
2019/01/22	89	35.99	88	36.13	34.70	1	6,203	0.02%
2019/01/21	2	35.03	0	0.00	35.30	2	6,119	0.03%
2019/01/18	85	37.49	80	37.30	36.20	5	6,020	0.08%
2019/01/17	3	37.08	4	36.80	36.60	-1	5,891	-0.02%
2019/01/16	2	37.45	2	37.55	37.25	0	5,795	0.00%
2019/01/15	2	37.20	10	37.26	38.35	-8	5,643	-0.14%
2019/01/14	16	37.15	22	37.79	37.15	-6	5,462	-0.11%
2019/01/11	1	35.90	3	35.90	36.10	-2	5,073	-0.04%
2019/01/10	10	34.66	12	35.08	35.85	-2	4,792	-0.04%
2019/01/09	43	35.33	27	35.50	34.90	16	4,390	0.36%
2019/01/08	7	32.86	6	33.54	34.95	1	3,940	0.03%
2019/01/07	0	0.00	11	31.25	31.80	-11	3,550	-0.31%
2019/01/04	8	29.14	0	0.00	29.50	8	3,422	0.23%
2019/01/03	61	32.18	4	31.95	30.10	57	3,335	1.71%
2019/01/02	8	31.19	141	31.11	31.70	-133	3,175	-4.19%	大賣/鉅額交易
2018/12/28	5	31.64	50	31.20	31.40	-45	3,122	-1.44%
2018/12/27	1	31.85	13	31.68	32.00	-12	3,038	-0.39%
2018/12/26	2	32.25	1	33.30	31.20	1	2,925	0.03%
2018/12/25	2	32.13	14	32.92	32.10	-12	2,824	-0.42%
2018/12/24	16	34.42	7	34.66	35.25	9	2,592	0.35%
2018/12/22	6	32.80	11	32.70	33.40	-5	2,312	-0.22%
2018/12/21	3	30.20	3	30.27	31.85	0	2,188	0.00%
2018/12/20	81	30.62	3	31.17	29.85	78	2,085	3.74%
2018/12/19	98	31.45	102	31.54	31.85	-4	1,952	-0.20%	大賣/
2018/12/18	120	31.09	39	31.06	31.05	81	1,724	4.70%	大買/
2018/12/17	115	30.57	14	30.21	29.80	101	1,532	6.59%	大買/鉅額交易
2018/12/14	9	29.57	12	29.35	29.95	-3	1,329	-0.23%
2018/12/13	10	28.31	13	28.05	28.90	-3	1,149	-0.26%
2018/12/12	0	0.00	2.4	25.75	26.30	-2.4	938	-0.25%
2018/12/06	1	23.60	1.2	23.81	24.35	-0.2	837	-0.02%
2018/12/05	0	0.00	1	24.20	24.20	-1	809	-0.12%
2018/12/04	91	24.00	91	24.06	23.10	0	799	0.00%
2018/12/03	1	22.85	1	23.25	23.00	0	773	0.00%
2018/10/03	23	24.73	23	24.55	24.15	0	632	0.00%
2018/10/01	4	23.86	6	24.40	24.35	-2	572	-0.35%
2018/09/28	4	24.03	0	0.00	24.35	4	511	0.78%
2018/09/27	0	0.00	2	22.70	22.70	-2	392	-0.51%
2018/09/21	9	22.01	23	21.69	22.20	-14	331	-4.22%
2018/09/20	14	21.31	0	0.00	22.05	14	292	4.79%
2018/09/19	0	0.00	1	19.90	20.05	-1	225	-0.44%
2018/09/04	0	0.00	5	20.70	20.55	-5	181	-2.75%
2018/08/27	5	18.75	0	0.00	18.75	5	172	2.90%
2018/08/23	0	0.00	5	18.30	18.35	-5	158	-3.16%
2018/08/15	5	18.50	0	0.00	18.50	5	152	3.28%
2018/06/19	1	22.30	0	0.00	22.30	1	127	0.78%
2018/06/01	0	0.00	1	20.30	20.50	-1	108	-0.92%
2018/05/29	1	21.45	0	0.00	21.05	1	108	0.92%
2018/04/27	0	0.00	1	19.45	20.30	-1	132	-0.75%
2018/04/20	1	21.65	0	0.00	21.60	1	126	0.79%
2018/03/28	1	23.30	0	0.00	23.45	1	186	0.54%
2018/03/21	0	0.00	1	24.00	24.00	-1	183	-0.55%
2018/01/23	2	28.15	0	0.00	28.15	2	378	0.53%