泰碩 (3338)-華南永昌-鳳山券商分點個股進出

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

泰碩

(3338)

可現股當沖

股價
72.5
漲跌
▲2.2
漲幅
+3.13%
成交量
3,791張
產業
上市電子零組件類股
523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－華南永昌-鳳山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	3	72.93	0	70.90	72.50	3	4,846	0.06%
2024/05/15	0	0.00	2	70.80	70.30	-2	4,873	-0.04%
2024/05/13	0	71.50	0	72.70	71.00	0	4,938	0.00%
2024/05/10	1	70.10	0	70.60	71.20	1	5,090	0.02%
2024/05/09	1	74.70	0	0.00	72.20	1	5,077	0.02%
2024/05/07	1	74.20	1	74.60	74.10	0	5,125	0.00%
2024/05/06	2	74.00	1	74.90	72.80	1	5,077	0.02%
2024/05/02	5	74.64	6	73.87	73.50	-1	4,925	-0.02%
2024/04/30	3	74.07	3	75.13	74.10	0	4,853	0.00%
2024/04/29	0	0.00	4	74.42	73.80	-4	4,780	-0.08%
2024/04/26	11	73.35	20	70.82	70.50	-9	4,646	-0.19%
2024/04/25	40	72.90	35	73.25	72.60	5	4,455	0.11%
2024/04/24	0	0.00	5.1	72.65	73.30	-5.1	4,192	-0.12%
2024/04/22	1	65.60	1	66.50	64.80	0	4,080	0.00%
2024/04/19	0	0.00	6	68.88	67.80	-6	4,057	-0.15%
2024/04/18	1	70.30	2	69.90	70.10	-1	4,021	-0.02%
2024/04/17	2	68.95	3	68.83	69.20	-1	3,961	-0.03%
2024/04/11	0	0.00	1	68.80	67.90	-1	3,907	-0.03%
2024/04/10	11	69.15	5	69.42	68.90	6	4,013	0.15%
2024/04/09	1	70.50	12	70.11	70.50	-11	4,009	-0.27%
2024/04/03	1	64.80	0	0.00	64.90	1	4,086	0.02%
2024/04/01	1	65.50	0	0.00	65.40	1	4,473	0.02%
2024/03/28	1	65.40	0	64.80	64.70	1	4,449	0.02%
2024/03/27	0	0.00	0.1	66.00	65.40	-0.1	4,455	0.00%
2024/03/25	6	66.93	7	67.30	67.30	-1	4,406	-0.02%
2024/03/22	3	65.57	0	65.73	65.70	3	4,392	0.07%
2024/03/21	2	66.00	2	66.30	66.20	0	4,376	0.00%
2024/03/20	2	68.30	2	67.70	66.00	0	4,370	0.00%
2024/03/19	5	68.08	1	69.20	67.50	4	4,349	0.09%
2024/03/18	1	68.70	3	68.63	68.90	-2	4,375	-0.05%
2024/03/15	6	68.27	4	68.20	67.60	2	4,498	0.04%
2024/03/14	8	68.41	2	69.60	67.90	6	4,481	0.13%
2024/03/13	3.1	72.76	9	69.58	71.00	-5.9	4,425	-0.13%
2024/03/12	19	71.14	18	71.49	72.40	1	4,272	0.02%
2024/03/11	14	70.86	11	71.15	68.70	3	4,134	0.07%
2024/03/08	10.1	72.49	10	73.13	70.80	0.1	4,020	0.00%
2024/03/07	9.1	77.82	14	78.36	76.10	-4.9	3,727	-0.13%
2024/03/06	0.1	72.60	8	72.34	73.20	-8	3,062	-0.26%
2024/03/05	7	67.03	2	66.90	66.60	5	2,854	0.18%
2024/03/04	13	68.57	17	68.50	67.50	-4	2,823	-0.14%
2024/03/01	10	67.22	18	68.12	68.00	-8	2,698	-0.30%
2024/02/29	4	66.88	2	66.85	66.50	2	2,608	0.08%
2024/02/26	0	0.00	1	65.10	64.50	-1	2,555	-0.04%
2024/02/23	1	64.60	0	0.00	64.00	1	2,558	0.04%
2024/02/22	1	66.10	2	66.50	66.10	-1	2,545	-0.04%
2024/02/21	1	65.80	3.1	66.02	65.20	-2.1	2,529	-0.08%
2024/02/20	2	65.50	0	0.00	65.50	2	2,514	0.08%
2024/02/16	1.1	67.39	5	67.40	67.30	-3.9	2,461	-0.16%
2024/02/15	6	65.40	6	64.53	65.50	0	2,388	0.00%
2024/02/05	3	65.57	12	66.87	64.60	-9	2,349	-0.38%
2024/02/02	23	66.60	16	66.44	66.50	7	2,301	0.30%
2024/02/01	0	0.00	1	64.80	64.40	-1	2,132	-0.05%
2024/01/31	2	62.90	2	63.65	63.70	0	2,134	0.00%
2024/01/30	4	64.30	6.4	64.59	64.00	-2.4	2,143	-0.11%
2024/01/29	1	63.00	2	62.90	63.10	-1	2,064	-0.05%
2024/01/26	1	61.60	0	0.00	61.00	1	2,064	0.05%
2024/01/25	0	62.60	0	0.00	61.80	0	2,134	0.00%
2024/01/24	0	62.90	1	63.10	62.60	-1	2,267	-0.04%
2024/01/23	1	62.80	10	62.82	63.00	-9	2,302	-0.39%
2024/01/22	10	63.44	2	63.20	63.60	8	2,289	0.35%
2024/01/19	5	61.50	0	0.00	61.60	5	2,258	0.22%
2024/01/18	0	60.80	0	0.00	61.50	0	2,254	0.00%
2024/01/17	7	61.09	10	61.90	60.80	-3	2,247	-0.13%
2024/01/15	0	62.30	1	62.20	62.00	-1	2,233	-0.04%
2024/01/12	0	0.00	1	61.60	60.50	-1	2,228	-0.04%
2024/01/11	3	60.83	3	60.53	61.50	0	2,221	0.00%
2024/01/10	0.1	60.40	0	0.00	60.00	0.1	2,220	0.00%
2024/01/09	0.1	61.40	0	0.00	60.90	0.1	2,213	0.00%
2024/01/08	0	0.00	1	62.10	62.00	-1	2,202	-0.05%
2024/01/05	7.1	63.10	0	0.00	62.60	7.1	2,195	0.32%
2024/01/04	11	67.63	0	0.00	64.00	11	2,177	0.51%
2024/01/03	4	66.80	1	67.00	65.90	3	2,083	0.14%
2023/12/29	3	67.30	12	67.25	67.20	-9	1,996	-0.45%
2023/12/28	7.1	67.22	9	66.80	67.10	-1.9	1,884	-0.10%
2023/12/27	0	0.00	6	64.62	64.50	-6	1,600	-0.37%
2023/12/22	4	60.95	4	60.55	60.80	0	1,621	0.00%
2023/12/20	1	59.00	0	0.00	58.80	1	1,751	0.06%
2023/12/15	1	62.10	0	0.00	61.30	1	2,052	0.05%
2023/12/14	0	0.00	1	62.50	62.50	-1	2,065	-0.05%
2023/12/13	0	0.00	0.3	63.00	62.00	-0.3	2,071	-0.01%
2023/12/12	11.3	63.79	3	64.53	61.60	8.3	2,069	0.40%
2023/12/05	1	61.00	0	0.00	60.90	1	2,169	0.05%
2023/12/04	0	0.00	0	61.80	61.50	0	2,315	0.00%
2023/12/01	10	63.00	2	62.35	61.30	8	2,334	0.34%
2023/11/30	0	0.00	1	61.00	61.20	-1	2,348	-0.04%
2023/11/28	0	0.00	0	59.80	60.30	0	2,507	0.00%
2023/11/27	0	58.60	2	57.85	58.30	-2	2,540	-0.08%
2023/11/24	0	0.00	3	58.80	58.60	-3	2,601	-0.12%
2023/11/21	1	61.00	0	0.00	60.60	1	2,621	0.04%
2023/11/20	7	59.21	7	59.89	60.70	0	2,662	0.00%
2023/11/16	10	59.60	10	60.00	59.70	0	2,806	0.00%
2023/11/15	1	59.60	1	61.00	59.60	0	2,855	0.00%
2023/11/13	0	0.00	2	60.00	60.00	-2	3,040	-0.07%
2023/11/10	0	60.00	0	59.60	59.80	0	3,088	0.00%
2023/11/09	4	60.28	0	60.80	60.40	4	3,096	0.13%
2023/11/08	3	60.27	0	59.80	59.50	3	3,099	0.10%
2023/11/07	0	0.00	0	59.90	59.50	0	3,136	0.00%
2023/11/03	0	58.40	0	0.00	58.00	0	3,171	0.00%
2023/11/02	4	58.53	4	59.50	59.40	0	3,210	0.00%
2023/10/31	0	0.00	1	59.90	59.90	-1	3,145	-0.03%
2023/10/26	0	0.00	1	54.50	54.00	-1	3,373	-0.03%
2023/10/16	1	55.80	0	0.00	55.80	1	5,979	0.02%
2023/10/13	0	0.00	1	57.40	57.40	-1	6,269	-0.02%
2023/10/11	8	57.50	1	57.50	56.80	7	6,643	0.11%
2023/10/03	2	62.65	1	62.20	62.00	1	6,624	0.02%
2023/10/02	1	63.90	7	63.49	63.90	-6	6,588	-0.09%
2023/09/28	1	63.30	0	64.00	62.40	1	6,554	0.02%
2023/09/27	1	63.30	1	63.40	63.30	0	6,525	0.00%
2023/09/26	5	64.12	3	63.90	61.70	2	6,537	0.03%
2023/09/25	2	63.50	4	63.80	63.10	-2	6,438	-0.03%
2023/09/22	3	64.33	4	64.50	64.60	-1	6,412	-0.02%
2023/09/21	9	63.23	15	63.74	64.00	-6	6,325	-0.09%
2023/09/20	4	64.18	10	64.12	61.90	-6	6,229	-0.10%
2023/09/19	4	62.00	1	61.30	61.20	3	6,088	0.05%
2023/09/18	2	63.80	3	63.23	62.90	-1	6,075	-0.02%
2023/09/15	6	64.43	4	63.72	64.00	2	6,063	0.03%
2023/09/14	6	63.68	8	63.54	64.50	-2	6,016	-0.03%
2023/09/13	1	60.30	0	0.00	60.90	1	5,931	0.02%
2023/09/12	0	0.00	1	60.70	60.10	-1	5,912	-0.02%
2023/09/11	4	61.45	2	62.20	60.80	2	5,902	0.03%
2023/09/08	4	63.93	3	64.27	63.60	1	5,850	0.02%
2023/09/07	3	63.83	9	63.93	63.70	-6	5,731	-0.10%
2023/09/06	1	61.00	0	0.00	61.00	1	5,589	0.02%
2023/09/05	1	60.90	3	60.70	61.20	-2	5,589	-0.04%
2023/09/04	9	61.59	8	61.61	61.70	1	5,585	0.02%
2023/09/01	1	58.40	4	58.40	57.90	-3	5,481	-0.05%
2023/08/31	2	59.00	2	58.70	58.90	0	5,493	0.00%
2023/08/30	7	57.80	6	59.13	59.20	1	5,485	0.02%
2023/08/29	1	57.50	0	0.00	56.00	1	5,441	0.02%
2023/08/28	1	57.00	0	0.00	56.40	1	5,445	0.02%
2023/08/25	1	57.90	1	58.10	57.40	0	5,449	0.00%
2023/08/24	2	59.75	0	0.00	59.10	2	5,458	0.04%
2023/08/23	1	58.90	0	0.00	58.50	1	5,453	0.02%
2023/08/22	9	61.48	10	59.33	58.70	-1	5,453	-0.02%
2023/08/21	2	59.90	0	60.20	60.10	2	5,375	0.04%
2023/08/18	1	58.40	3	59.30	58.50	-2	5,322	-0.04%
2023/08/17	9	61.28	1	60.70	61.50	8	5,252	0.15%
2023/08/16	5	58.06	3	57.67	57.70	2	5,115	0.04%
2023/08/15	6	56.80	6	56.90	56.20	0	5,068	0.00%
2023/08/14	2	57.00	2	56.45	55.70	0	5,051	0.00%
2023/08/11	4	58.25	2	58.50	57.70	2	5,027	0.04%
2023/08/10	1	59.20	7	57.73	57.10	-6	4,973	-0.12%
2023/08/09	1	60.30	1	61.40	60.30	0	4,930	0.00%
2023/08/08	3	61.97	0	0.00	62.10	3	4,893	0.06%
2023/08/07	12	62.88	7	63.57	63.80	5	4,845	0.10%
2023/08/04	3	61.60	1	61.80	62.80	2	4,785	0.04%
2023/08/02	2	63.00	12	62.86	61.80	-10	4,774	-0.21%
2023/08/01	0	0.00	3	67.23	66.30	-3	4,756	-0.06%
2023/07/31	5	70.04	15	70.14	68.10	-10	4,908	-0.20%
2023/07/28	3	70.40	6	70.72	70.70	-3	4,807	-0.06%
2023/07/27	28	73.08	17	73.75	71.60	11	4,702	0.23%
2023/07/26	5	74.30	7	72.10	71.10	-2	4,455	-0.04%
2023/07/25	23	75.50	20	75.95	74.20	3	4,307	0.07%
2023/07/24	29	75.35	16	75.71	76.10	13	3,872	0.34%
2023/07/21	23	67.74	29.4	69.46	70.90	-6.4	3,203	-0.20%
2023/07/20	3	63.23	17.9	63.83	64.50	-14.9	2,530	-0.59%
2023/07/19	8	58.62	25	58.79	58.70	-17	2,430	-0.70%
2023/07/18	25	58.66	6.1	58.99	60.00	18.9	2,310	0.82%
2023/07/17	3.1	58.29	2	60.30	57.90	1.1	2,023	0.05%
2023/07/14	1	55.09	1	52.50	55.10	0	1,750	0.00%
2023/07/13	0	0.00	11	50.40	50.10	-11	1,678	-0.66%
2023/07/12	0	0.00	1	49.85	49.30	-1	1,684	-0.06%
2023/07/11	0	0.00	0	49.00	49.35	0	1,690	0.00%
2023/07/10	0	48.20	0	0.00	47.70	0	1,702	0.00%
2023/07/06	0	0.00	1	49.25	48.50	-1	1,750	-0.06%
2023/07/05	0	0.00	1	49.30	49.00	-1	1,759	-0.06%
2023/07/04	6	50.22	5	50.14	50.10	1	1,771	0.06%
2023/07/03	1	48.35	0	0.00	48.35	1	1,744	0.06%
2023/06/28	1	45.90	0	0.00	45.95	1	1,898	0.05%
2023/06/26	0	0.00	1	48.30	48.30	-1	2,119	-0.05%
2023/06/20	1	48.30	0	0.00	48.75	1	2,257	0.04%
2023/06/09	0	0.00	2	49.80	51.10	-2	2,250	-0.09%
2023/06/08	5	49.61	1	48.85	48.60	4	2,214	0.18%
2023/06/07	1	51.40	10	51.50	51.90	-9	2,156	-0.42%
2023/06/05	1	50.90	24	51.21	51.40	-23	2,079	-1.11%
2023/05/31	1	49.80	10	50.30	50.00	-9	2,009	-0.45%
2023/05/30	0	0.00	2	48.80	49.85	-2	1,993	-0.10%
2023/05/29	1	49.90	2	49.58	49.45	-1	1,965	-0.05%
2023/05/26	2	48.50	2	47.90	48.25	0	1,915	0.00%
2023/05/25	2	47.50	0	0.00	47.90	2	1,888	0.11%
2023/05/22	0	0.00	0	46.90	46.85	0	1,830	0.00%
2023/05/18	0	0.00	0	45.35	45.75	0	1,824	0.00%
2023/05/17	0	0.00	0	44.90	44.95	0	1,825	0.00%
2023/05/10	0	0.00	0	47.00	45.25	0	1,789	0.00%
2023/05/09	1	49.50	1	46.60	46.55	0	1,771	0.00%
2023/05/05	21	50.50	21	50.70	49.25	0	1,625	0.00%
2023/04/27	0	0.00	11	46.76	46.90	-11	1,334	-0.82%
2023/04/26	2	44.80	0	0.00	44.70	2	1,294	0.15%
2023/04/21	1	46.35	3	43.97	43.50	-2	1,264	-0.16%
2023/04/17	4	47.68	0	0.00	48.30	4	1,152	0.35%
2023/04/14	2	47.40	0	0.00	47.50	2	1,085	0.18%
2023/04/13	2	47.75	0	0.00	47.40	2	1,063	0.19%
2023/04/12	2	47.50	3	47.53	47.60	-1	1,029	-0.10%
2023/04/11	1	47.15	0	0.00	47.05	1	995	0.10%
2023/04/07	0	0.00	5	46.15	46.10	-5	950	-0.53%
2023/04/06	7	47.40	0	0.00	47.30	7	921	0.76%
2023/03/31	0	0.00	6	47.07	47.50	-6	895	-0.67%
2023/03/30	11	48.75	8	48.40	47.00	3	875	0.34%
2023/03/29	7	47.44	6	48.42	47.30	1	815	0.12%
2023/03/28	6	48.17	2	47.30	45.25	4	700	0.57%
2023/03/27	15	44.89	24	45.41	46.85	-9	549	-1.64%
2023/03/24	0	42.80	0	0.00	42.60	0	461	0.00%
2023/03/23	1	43.40	0	0.00	43.60	1	431	0.23%
2023/03/22	0	38.35	1	40.00	41.40	-1	291	-0.34%
2023/03/21	0	37.77	0	0.00	37.65	0	235	0.00%
2023/03/20	0	37.50	0	0.00	37.45	0	235	0.00%
2023/03/09	0	38.35	0	0.00	37.95	0	228	0.00%
2023/03/06	0	38.20	0	0.00	37.75	0	218	0.00%
2023/03/02	0	36.45	5	37.92	37.25	-5	209	-2.39%
2023/02/21	0	36.50	0	0.00	36.30	0	185	0.00%
2023/02/20	0	36.30	0	0.00	36.50	0	183	0.00%
2023/02/17	2	36.05	0	0.00	35.90	2	175	1.14%
2023/02/16	0	35.35	0	0.00	35.15	0	170	0.00%
2023/02/15	0	33.90	0	0.00	35.00	0	167	0.00%
2023/02/14	0	34.25	0	0.00	33.90	0	160	0.00%
2022/12/15	0	34.30	0	0.00	34.15	0	184	0.00%
2022/12/07	1	34.10	0	0.00	34.00	1	186	0.54%
2022/12/05	0	36.00	0	0.00	36.00	0	184	0.00%
2022/11/21	0	0.00	0	34.45	33.70	0	177	0.00%
2022/11/14	0	0.00	10	33.45	33.55	-10	185	-5.38%
2022/10/11	11	31.12	0	0.00	30.90	11	208	5.28%
2022/10/05	0	0.00	1	33.70	33.80	-1	221	-0.45%
2022/09/26	3	34.45	0	0.00	33.75	3	275	1.09%
2022/09/06	5	38.80	0	0.00	38.20	5	309	1.62%
2022/09/02	0	0.00	1	40.20	40.20	-1	309	-0.32%
2022/08/29	1	40.45	0	0.00	40.70	1	309	0.32%
2022/08/22	0	0.00	0	42.85	42.70	0	317	0.00%
2022/08/03	1	41.55	0	0.00	41.50	1	310	0.32%
2022/07/19	0	0.00	8	40.70	40.60	-8	333	-2.40%
2022/07/13	3	38.55	3	37.80	37.60	0	330	0.00%
2022/07/04	0	0.00	10	36.20	36.45	-10	338	-2.95%
2022/06/23	2	37.20	0	0.00	37.00	2	373	0.54%
2022/06/21	3	38.75	0	0.00	39.60	3	377	0.79%
2022/06/20	3	39.58	7	39.29	38.35	-4	383	-1.04%
2022/06/13	0	44.20	0	0.00	43.80	0	400	0.00%
2022/06/01	0	0.00	3	45.00	45.00	-3	493	-0.61%
2022/05/24	11	42.35	0	0.00	42.20	11	620	1.77%
2022/05/09	3	42.30	0	0.00	41.60	3	1,258	0.24%
2022/05/06	3	43.70	0	0.00	43.65	3	1,636	0.18%
2022/04/19	3	47.00	0	0.00	46.90	3	2,297	0.13%
2022/04/15	2	47.50	0	0.00	47.15	2	2,321	0.09%
2022/04/14	0	0.00	1	50.00	49.95	-1	2,331	-0.04%
2022/04/12	3	49.52	0	0.00	49.80	3	2,358	0.13%
2022/04/08	0	52.80	0	0.00	52.30	0	2,388	0.00%
2022/04/07	1	52.40	0	0.00	52.10	1	2,394	0.04%
2022/03/31	0	0.00	9	54.00	53.90	-9	2,422	-0.37%
2022/03/30	1	51.70	1	53.20	53.20	0	2,457	0.00%
2022/03/25	3	52.27	1	51.80	51.80	2	2,511	0.08%
2022/03/23	1	53.30	1	52.90	53.00	0	2,525	0.00%
2022/03/16	2	51.20	0	0.00	51.90	2	2,588	0.08%
2022/03/15	0	0.00	3	51.53	51.50	-3	2,616	-0.11%
2022/03/07	7	52.91	7	51.87	52.80	0	3,406	0.00%
2022/03/02	1	55.20	0	0.00	55.10	1	3,510	0.03%
2022/02/25	0	0.00	1	53.10	53.60	-1	3,898	-0.03%
2022/02/23	0	0.00	1	55.50	55.80	-1	4,017	-0.02%
2022/02/22	3	55.20	0	0.00	54.50	3	4,026	0.07%
2022/02/21	0	57.30	0	0.00	56.60	0	3,997	0.00%
2022/02/17	7	58.04	1	58.00	57.90	6	3,961	0.15%
2022/02/16	0	0.00	3	55.60	55.40	-3	3,851	-0.08%
2022/02/14	4	56.10	0	0.00	55.50	4	3,910	0.10%
2022/02/11	5	59.70	23	59.34	59.00	-18	3,864	-0.47%
2022/02/10	2	60.90	8	61.01	60.30	-6	3,806	-0.16%
2022/02/09	3	60.07	10	60.94	61.20	-7	3,670	-0.19%
2022/02/08	38	60.57	10	60.31	60.60	28	3,523	0.79%
2022/02/07	1	56.70	27	57.50	58.60	-26	3,143	-0.83%
2022/01/26	1	52.70	0	0.00	53.30	1	3,006	0.03%
2022/01/24	3	52.30	0	0.00	53.70	3	2,971	0.10%
2022/01/21	6	55.17	3	54.70	52.60	3	2,933	0.10%
2022/01/20	12	57.70	6	57.90	57.30	6	2,859	0.21%
2022/01/19	5	55.28	21	55.84	58.10	-16	2,699	-0.59%
2022/01/18	15	54.74	35	54.75	55.30	-20	2,547	-0.79%
2022/01/17	0	0.00	3	52.90	52.50	-3	2,489	-0.12%
2022/01/14	3	51.50	16	51.58	52.50	-13	2,484	-0.52%
2022/01/13	1	52.30	0	0.00	53.00	1	2,473	0.04%
2022/01/12	2	52.20	2	52.20	51.80	0	2,468	0.00%
2022/01/11	8	53.78	0	0.00	52.30	8	2,455	0.33%
2022/01/10	14	54.06	24	54.67	54.00	-10	2,441	-0.41%
2022/01/07	6	53.47	11	53.99	53.00	-5	2,415	-0.21%
2022/01/06	2	54.20	2	54.70	54.60	0	2,390	0.00%
2022/01/05	2	55.00	0	0.00	54.80	2	2,383	0.08%
2022/01/04	0	0.00	5	56.14	56.50	-5	2,360	-0.21%
2022/01/03	0	54.80	2	55.90	55.40	-2	2,334	-0.09%
2021/12/30	1	54.90	0	0.00	54.90	1	2,313	0.04%
2021/12/29	6	54.75	0	0.00	54.80	6	2,304	0.26%
2021/12/28	1	53.60	3	53.63	52.90	-2	2,279	-0.09%
2021/12/27	2	54.05	0	0.00	53.70	2	2,275	0.09%
2021/12/24	4	55.30	1	55.60	54.70	3	2,266	0.13%
2021/12/23	8	55.50	8	56.33	55.50	0	2,210	0.00%
2021/12/22	1	52.90	0	0.00	52.60	1	2,156	0.05%
2021/12/17	1	51.40	0	0.00	51.40	1	2,135	0.05%
2021/12/14	6	55.00	5	53.16	52.70	1	2,094	0.05%
2021/12/10	3	54.57	1.1	54.90	54.50	2	2,037	0.10%
2021/12/09	10	54.92	0	0.00	54.30	10	2,018	0.50%
2021/12/08	15	54.95	9	55.57	54.90	6	1,982	0.30%
2021/12/07	24	56.53	4	53.95	54.00	20	1,929	1.04%
2021/12/06	25	60.21	20.1	58.97	58.20	4.9	1,817	0.27%
2021/12/03	40.1	60.65	12	60.00	59.60	28.1	1,681	1.67%
2021/12/02	3	59.60	31	59.80	62.20	-28	1,365	-2.05%
2021/12/01	4	54.68	0	0.00	56.60	4	1,171	0.34%
2021/11/30	2	56.65	0	0.00	55.30	2	1,135	0.18%
2021/11/29	11	53.06	12	53.41	54.00	-1	1,067	-0.09%
2021/11/26	3	55.63	15	54.71	55.00	-12	1,013	-1.18%
2021/11/25	16	57.14	8	57.61	57.60	8	944	0.85%
2021/11/24	28.1	57.88	19	57.98	57.80	9.1	841	1.08%
2021/11/23	54	55.56	47	55.23	56.10	7	527	1.33%
2021/11/17	0	0.00	1	43.60	43.70	-1	339	-0.29%
2021/11/12	3	45.72	0	0.00	45.40	3	324	0.93%
2021/11/11	22	43.80	0	0.00	46.60	22	285	7.71%
2021/11/10	0	0.00	1	43.10	42.40	-1	224	-0.44%
2021/11/01	0	0.00	1	40.85	40.50	-1	231	-0.43%
2021/10/28	1	40.90	0	0.00	41.00	1	233	0.43%
2021/10/14	0	0.00	1	36.65	37.45	-1	285	-0.35%
2021/10/06	0	0.00	1	38.05	37.55	-1	325	-0.31%
2021/09/30	3	41.47	0	0.00	40.85	3	355	0.84%
2021/09/28	2	42.15	0	0.00	42.05	2	362	0.55%
2021/09/24	0	0.00	1	41.50	41.50	-1	361	-0.28%
2021/09/22	1	41.00	0	0.00	40.25	1	370	0.27%
2021/09/16	0	0.00	1	40.50	40.60	-1	383	-0.26%
2021/09/10	0	0.00	5	41.05	41.45	-5	533	-0.94%
2021/09/01	1	44.80	0	0.00	44.80	1	589	0.17%
2021/08/06	1	49.60	0	0.00	48.95	1	691	0.14%
2021/07/16	1	54.00	0	0.00	54.30	1	811	0.12%
2021/07/15	3	53.97	0	0.00	53.90	3	805	0.37%
2021/07/13	3	53.30	0	0.00	52.60	3	810	0.37%
2021/07/08	5	53.90	0	0.00	54.00	5	944	0.53%
2021/06/21	10	55.45	11	56.16	55.00	-1	1,095	-0.09%
2021/06/18	2	53.20	0	0.00	54.70	2	1,008	0.20%
2021/06/09	0	0.00	1	48.70	48.35	-1	1,017	-0.10%
2021/06/02	2	49.65	0	0.00	49.60	2	1,026	0.19%
2021/05/31	0	0.00	3	48.60	48.70	-3	1,005	-0.30%
2021/05/28	0	0.00	3	46.80	46.80	-3	997	-0.30%
2021/05/27	0	0.00	1	46.50	45.80	-1	998	-0.10%
2021/05/18	0	0.00	3	41.90	45.00	-3	1,019	-0.29%
2021/05/17	6	41.23	0	0.00	40.95	6	1,010	0.59%
2021/05/13	0	0.00	4	44.55	44.30	-4	996	-0.40%
2021/05/12	4	45.00	0	0.00	45.00	4	979	0.41%
2021/05/11	1	51.00	0	0.00	50.00	1	957	0.10%
2021/05/07	2	57.70	3	57.10	57.70	-1	937	-0.11%
2021/05/06	5	55.50	0	0.00	55.50	5	934	0.54%
2021/05/05	3	56.40	0	0.00	56.10	3	931	0.32%
2021/05/04	2	56.85	0	0.00	56.00	2	930	0.21%
2021/04/29	0	0.00	6	61.40	61.10	-6	918	-0.65%
2021/04/28	7	61.57	0	0.00	61.10	7	927	0.75%
2021/04/23	1	62.40	1	63.00	63.00	0	939	0.00%
2021/04/22	2	62.20	1	64.20	62.10	1	957	0.10%
2021/04/21	1	64.40	0	0.00	64.20	1	968	0.10%
2021/04/20	1	65.10	0	0.00	65.10	1	978	0.10%
2021/04/19	5	65.94	0	0.00	65.20	5	1,025	0.49%
2021/04/15	3	66.73	7	66.79	66.30	-4	1,053	-0.38%
2021/04/14	8	65.45	4	66.20	67.50	4	1,027	0.39%
2021/04/13	5	63.62	6	65.47	65.70	-1	949	-0.11%
2021/04/12	2	63.70	1	64.00	63.70	1	958	0.10%
2021/04/09	4	64.60	14	64.04	64.00	-10	961	-1.04%
2021/04/08	1	65.00	3	65.00	64.60	-2	967	-0.21%
2021/04/07	2	64.20	1	64.20	64.50	1	960	0.10%
2021/04/06	6	65.38	3	64.70	64.70	3	953	0.31%
2021/04/01	3	66.20	2	65.60	65.60	1	940	0.11%
2021/03/31	10	66.30	13	65.04	66.00	-3	907	-0.33%
2021/03/30	1	60.50	5	62.30	63.30	-4	806	-0.50%
2021/03/26	3	60.40	0	0.00	60.20	3	796	0.38%
2021/03/23	3	61.40	0	0.00	61.40	3	811	0.37%
2021/03/19	1	63.00	0	0.00	62.80	1	824	0.12%
2021/03/18	0	0.00	1	62.90	62.80	-1	820	-0.12%
2021/03/17	5	63.70	1	64.00	63.50	4	827	0.48%
2021/03/16	10	63.50	1	61.90	63.80	9	823	1.09%
2021/03/15	6	61.10	0	0.00	61.00	6	803	0.75%
2021/03/12	2	60.80	0	0.00	60.70	2	812	0.25%
2021/03/10	0	0.00	109	60.44	60.50	-109	847	-12.87%	大賣/鉅額交易
2021/03/09	23	58.98	0	0.00	59.00	23	855	2.69%
2021/03/08	0	0.00	2	60.05	60.00	-2	868	-0.23%
2021/03/03	5	59.00	0	0.00	59.50	5	1,038	0.48%
2021/03/02	5	59.40	0	0.00	58.90	5	1,048	0.48%
2021/02/25	5	60.90	0	0.00	60.60	5	1,121	0.45%
2021/02/22	0	0.00	2	60.80	60.70	-2	1,235	-0.16%
2021/02/19	1	60.10	0	0.00	60.30	1	1,432	0.07%
2021/02/18	0	0.00	9	59.13	59.60	-9	1,453	-0.62%
2021/02/17	0	57.80	0	0.00	57.50	0	1,475	0.00%
2021/02/04	0	0.00	3	56.60	56.40	-3	1,734	-0.17%
2021/02/02	4	55.25	0	0.00	55.30	4	1,787	0.22%
2021/01/29	2	56.50	0	0.00	56.40	2	1,859	0.11%
2021/01/20	65	60.65	5	59.50	59.50	60	1,947	3.08%
2021/01/19	8	62.26	1	62.30	62.30	7	1,939	0.36%
2021/01/18	3	62.70	0	0.00	62.80	3	1,943	0.15%
2021/01/15	0	0.00	3	64.60	64.50	-3	1,937	-0.15%
2021/01/14	10	66.20	0	0.00	66.20	10	1,922	0.52%
2021/01/12	1	67.00	3	66.57	65.10	-2	1,871	-0.11%
2021/01/08	0	0.00	1	66.00	65.90	-1	1,830	-0.05%
2021/01/06	5	64.78	0	0.00	64.30	5	1,808	0.28%
2020/12/23	0	0.00	1	63.90	64.20	-1	1,949	-0.05%
2020/12/14	0	64.60	0	0.00	64.50	0	1,989	0.00%
2020/12/10	0	0.00	1	65.00	65.70	-1	1,999	-0.05%
2020/12/07	1	65.00	2	65.50	65.60	-1	2,012	-0.05%
2020/12/02	2	68.00	0	0.00	68.10	2	2,007	0.10%
2020/11/30	2	69.05	0	0.00	69.40	2	1,983	0.10%
2020/11/27	0	0.00	4	67.50	68.40	-4	1,910	-0.21%
2020/11/25	1	65.10	0	0.00	65.00	1	1,858	0.05%
2020/11/24	1	66.50	0	0.00	66.40	1	1,834	0.05%
2020/11/23	0	0.00	1	68.30	67.90	-1	1,810	-0.06%
2020/11/20	2	68.85	0	0.00	68.40	2	1,830	0.11%
2020/11/19	1	68.20	1	68.60	69.10	0	1,814	0.00%
2020/11/18	0	0.00	5	69.16	68.50	-5	1,780	-0.28%
2020/11/17	1	64.80	3	64.47	64.40	-2	1,626	-0.12%
2020/11/16	1	64.80	3	64.50	64.90	-2	1,688	-0.12%
2020/11/13	2	64.30	0	0.00	64.50	2	1,692	0.12%
2020/11/12	14	64.69	15	66.07	65.70	-1	1,655	-0.06%
2020/11/11	0	0.00	2	62.65	62.30	-2	1,453	-0.14%
2020/11/10	3	62.73	2	62.00	62.20	1	1,449	0.07%
2020/11/09	0	0.00	13	61.43	61.80	-13	1,435	-0.91%
2020/11/06	3	60.03	1	60.40	59.60	2	1,420	0.14%
2020/11/05	0	0.00	1	58.40	58.10	-1	1,415	-0.07%
2020/11/04	3	57.80	0	0.00	57.80	3	1,420	0.21%
2020/11/03	3	58.13	8	58.40	57.80	-5	1,473	-0.34%
2020/11/02	8	55.40	1	54.80	55.00	7	1,460	0.48%
2020/10/29	2	56.60	0	0.00	56.70	2	1,469	0.14%
2020/10/27	2	59.00	1	58.70	59.00	1	1,544	0.06%
2020/10/26	0	0.00	1	60.10	60.00	-1	1,559	-0.06%
2020/10/21	1	61.90	0	0.00	61.90	1	1,665	0.06%
2020/10/20	0	0.00	1	61.60	61.60	-1	1,700	-0.06%
2020/10/15	0	0.00	2	62.10	62.30	-2	1,791	-0.11%
2020/10/14	0	0.00	2	63.40	63.40	-2	1,834	-0.11%
2020/10/06	1	65.10	2	65.30	65.40	-1	2,178	-0.05%
2020/10/05	2	64.05	3	64.93	65.70	-1	2,251	-0.04%
2020/09/30	0	0.00	3	60.97	61.10	-3	2,300	-0.13%
2020/09/29	4	60.80	3	60.30	60.30	1	2,440	0.04%
2020/09/25	0	0.00	3	57.67	56.20	-3	2,815	-0.11%
2020/09/24	1	60.90	1	61.20	60.10	0	2,847	0.00%
2020/09/22	0	0.00	1	63.10	63.00	-1	2,912	-0.03%
2020/09/17	2	65.30	1	65.60	65.00	1	3,012	0.03%
2020/09/15	2	64.55	1	64.10	64.00	1	3,053	0.03%
2020/09/14	0	0.00	5	65.00	65.00	-5	3,082	-0.16%
2020/09/09	0	0.00	2	64.00	64.00	-2	3,139	-0.06%
2020/09/08	0	0.00	2	63.85	63.00	-2	3,159	-0.06%
2020/09/07	1	65.50	3	63.80	63.80	-2	3,194	-0.06%
2020/09/04	0	0.00	1	66.20	66.10	-1	3,218	-0.03%
2020/09/03	6	68.48	3	68.20	67.20	3	3,237	0.09%
2020/09/02	1	67.30	0	0.00	67.40	1	3,253	0.03%
2020/09/01	1	66.90	1	67.40	66.90	0	3,325	0.00%
2020/08/31	2	66.70	0	0.00	66.80	2	3,403	0.06%
2020/08/28	0	0.00	1	67.20	67.30	-1	3,448	-0.03%
2020/08/27	5	67.92	3	67.67	67.20	2	3,487	0.06%
2020/08/26	6	68.65	7	69.21	69.00	-1	3,658	-0.03%
2020/08/25	0	0.00	2	66.60	66.80	-2	3,637	-0.05%
2020/08/24	3	67.60	1	67.40	67.20	2	3,693	0.05%
2020/08/21	0	0.00	15	66.40	67.30	-15	3,710	-0.40%
2020/08/20	5	68.20	7	67.47	65.40	-2	3,746	-0.05%
2020/08/19	0	0.00	4	73.78	72.60	-4	3,790	-0.11%
2020/08/14	10	76.09	1	76.00	76.10	9	3,873	0.23%
2020/08/13	6	75.63	7	76.46	75.10	-1	3,893	-0.03%
2020/08/12	6	76.78	1	77.00	76.10	5	3,914	0.13%
2020/08/11	2	76.65	0	0.00	76.00	2	3,950	0.05%
2020/08/10	1	78.30	0	0.00	78.30	1	4,018	0.02%
2020/08/07	1	80.30	3	81.10	79.50	-2	4,125	-0.05%
2020/08/05	1	79.10	0	0.00	78.60	1	4,167	0.02%
2020/08/04	2	78.40	0	0.00	78.30	2	4,217	0.05%
2020/08/03	6	79.02	0	0.00	78.40	6	4,296	0.14%
2020/07/31	5	80.60	0	0.00	82.00	5	4,366	0.11%
2020/07/30	3	79.80	5	81.20	81.10	-2	4,442	-0.05%
2020/07/29	0	0.00	8	78.50	78.90	-8	4,670	-0.17%
2020/07/28	0	0.00	2	79.95	77.00	-2	4,731	-0.04%
2020/07/27	0	0.00	4	80.80	80.10	-4	4,772	-0.08%
2020/07/24	5	82.92	6	81.67	82.00	-1	4,999	-0.02%
2020/07/23	2	84.30	1	83.60	83.80	1	5,474	0.02%
2020/07/22	0	0.00	10	85.20	85.10	-10	5,504	-0.18%
2020/07/21	5	84.08	0	0.00	84.70	5	5,508	0.09%
2020/07/20	16	82.79	5	83.10	82.40	11	5,548	0.20%
2020/07/17	6	85.22	0	0.00	84.40	6	5,552	0.11%
2020/07/16	2	87.45	2	87.45	87.00	0	5,584	0.00%
2020/07/15	5	89.82	4	88.95	87.40	1	5,595	0.02%
2020/07/13	5	87.00	21	87.43	86.50	-16	5,645	-0.28%
2020/07/10	13	87.38	0	0.00	86.50	13	5,669	0.23%
2020/07/09	2	91.80	12	92.34	90.20	-10	5,663	-0.18%
2020/07/08	5	91.68	18	91.43	91.70	-13	5,700	-0.23%
2020/07/07	12	91.93	20	91.40	92.20	-8	5,743	-0.14%
2020/07/06	1	88.80	10.3	89.14	90.50	-9.3	5,507	-0.17%
2020/07/03	2	88.70	16	89.09	88.10	-14	5,512	-0.25%
2020/07/02	1	89.40	49	90.40	89.40	-48	5,676	-0.85%
2020/07/01	1	91.60	11	91.29	90.10	-10	5,836	-0.17%
2020/06/30	1	90.60	11	90.55	90.60	-10	5,904	-0.17%
2020/06/29	2	89.60	20	89.97	89.70	-18	5,942	-0.30%
2020/06/24	4	88.65	1	88.90	88.60	3	5,986	0.05%
2020/06/22	10	88.86	9	88.90	88.30	1	6,213	0.02%
2020/06/19	2	89.00	1	89.60	89.00	1	6,400	0.02%
2020/06/18	6	88.88	3	88.83	88.60	3	6,555	0.05%
2020/06/17	2	89.75	1	89.40	89.50	1	6,682	0.01%
2020/06/16	1	90.00	0	0.00	90.20	1	6,780	0.01%
2020/06/15	2	88.50	8	88.39	87.60	-6	7,043	-0.09%
2020/06/12	11	86.99	1	87.40	88.00	10	7,310	0.14%
2020/06/11	2	90.40	7	90.60	89.60	-5	7,479	-0.07%
2020/06/10	1	91.00	2	91.00	91.10	-1	7,712	-0.01%
2020/06/09	3	91.93	3	91.83	91.20	0	7,911	0.00%
2020/06/08	27	93.44	7	93.19	92.60	20	8,061	0.25%
2020/06/05	13	92.85	15	93.90	94.60	-2	8,267	-0.02%
2020/06/04	22	93.55	7	94.06	93.50	15	8,463	0.18%
2020/06/03	1	93.20	1	93.20	93.20	0	8,549	0.00%
2020/06/02	12	93.75	7	94.33	91.90	5	8,694	0.06%
2020/06/01	2	90.10	1	90.10	90.40	1	8,949	0.01%
2020/05/29	12	89.49	3	89.87	89.00	9	9,020	0.10%
2020/05/28	1	89.80	1	91.80	89.80	0	9,091	0.00%
2020/05/27	1	91.50	1	93.40	90.90	0	9,238	0.00%
2020/05/26	4	92.45	7	93.03	92.70	-3	9,535	-0.03%
2020/05/25	0	0.00	1	89.90	89.80	-1	9,889	-0.01%
2020/05/22	3	92.33	3	92.33	90.80	0	10,018	0.00%
2020/05/21	2	91.45	2	91.65	92.00	0	9,998	0.00%
2020/05/20	0	0.00	1	90.50	90.50	-1	9,983	-0.01%
2020/05/18	2	91.10	2	90.70	90.90	0	9,965	0.00%
2020/05/15	6	92.48	2	90.80	90.30	4	9,945	0.04%
2020/05/14	2	94.05	9	94.59	92.60	-7	9,870	-0.07%
2020/05/13	9	93.91	0	0.00	93.70	9	9,811	0.09%
2020/05/12	1	94.20	1	95.30	93.90	0	9,963	0.00%
2020/05/11	1	95.40	0	0.00	95.30	1	9,941	0.01%
2020/05/08	2	96.05	20	97.80	94.60	-18	9,931	-0.18%
2020/05/07	62	99.11	42	98.87	96.90	20	9,868	0.20%
2020/05/06	4	97.45	5	97.30	98.20	-1	9,762	-0.01%
2020/05/05	5	100.42	4	101.10	98.50	1	9,741	0.01%
2020/05/04	7	95.56	1	96.10	98.00	6	9,542	0.06%
2020/04/30	1	96.80	1	97.60	96.70	0	9,499	0.00%
2020/04/29	5	98.84	11	99.65	97.00	-6	9,497	-0.06%
2020/04/28	16	97.70	69	97.20	99.20	-53	9,332	-0.57%
2020/04/27	5	91.18	3	91.17	90.90	2	8,871	0.02%
2020/04/24	6	89.85	6	89.50	90.00	0	8,832	0.00%
2020/04/23	8	89.56	10	89.74	90.00	-2	8,807	-0.02%
2020/04/22	13	87.63	8	88.31	88.00	5	8,741	0.06%
2020/04/21	12	88.64	18	88.88	87.90	-6	8,709	-0.07%
2020/04/20	9	88.67	12	88.73	89.30	-3	8,631	-0.03%
2020/04/17	19	90.47	22	90.10	88.10	-3	8,629	-0.03%
2020/04/16	11	91.19	12	91.53	90.80	-1	8,588	-0.01%
2020/04/15	8	91.25	7	91.09	91.10	1	8,512	0.01%
2020/04/14	11	90.81	12	90.48	91.30	-1	8,509	-0.01%
2020/04/13	7	90.91	6	91.72	90.10	1	8,521	0.01%
2020/04/10	9	90.12	20	90.75	90.60	-11	8,423	-0.13%
2020/04/09	22	88.32	8	88.38	87.50	14	8,305	0.17%
2020/04/08	10	90.35	6	90.50	90.60	4	8,261	0.05%
2020/04/07	29	91.15	5	92.06	90.10	24	8,198	0.29%
2020/04/06	12	90.02	3	90.43	91.80	9	8,011	0.11%
2020/04/01	1	88.30	5	88.46	87.60	-4	7,877	-0.05%
2020/03/31	2	88.60	0	0.00	86.70	2	7,985	0.03%
2020/03/30	4	87.93	2	88.60	87.10	2	7,973	0.03%
2020/03/27	3	88.82	11	87.57	84.70	-8	8,009	-0.10%
2020/03/26	8	86.44	20	86.80	88.00	-12	8,005	-0.15%
2020/03/25	25	86.50	14	86.83	84.00	11	7,898	0.14%
2020/03/24	5	84.34	15	84.35	84.90	-10	7,733	-0.13%
2020/03/23	2	80.00	2	75.95	80.00	0	7,629	0.00%
2020/03/20	2	74.65	22	75.54	77.00	-20	7,849	-0.25%
2020/03/19	40	74.15	19	72.19	70.00	21	8,024	0.26%
2020/03/18	13	79.95	14	80.86	77.70	-1	7,779	-0.01%
2020/03/17	8	78.48	12	78.62	79.80	-4	7,527	-0.05%
2020/03/16	23	79.03	9	85.32	77.00	14	7,345	0.19%
2020/03/13	17	77.69	13	79.51	85.00	4	7,123	0.06%
2020/03/12	8	84.46	6	86.05	84.30	2	6,970	0.03%
2020/03/11	12	91.05	7	90.81	88.80	5	6,873	0.07%
2020/03/10	6	88.68	10	87.24	91.00	-4	6,670	-0.06%
2020/03/09	11	84.12	0	0.00	84.10	11	6,453	0.17%
2020/03/06	4	90.05	11	89.31	89.90	-7	6,382	-0.11%
2020/03/05	12	89.46	15	89.03	89.20	-3	6,342	-0.05%
2020/03/04	4	83.28	5	82.84	83.60	-1	6,476	-0.02%
2020/03/03	6	84.33	7	84.49	82.50	-1	6,458	-0.02%
2020/03/02	6	82.22	3	81.97	82.10	3	6,374	0.05%
2020/02/27	15	84.97	20	82.25	79.70	-5	6,266	-0.08%
2020/02/26	13	82.65	28	84.61	86.90	-15	6,006	-0.25%
2020/02/25	2	77.05	4	76.90	79.00	-2	5,555	-0.04%
2020/02/24	0	0.00	2	72.90	74.90	-2	5,443	-0.04%
2020/02/21	6	74.00	0	0.00	74.00	6	5,577	0.11%
2020/02/19	3	74.97	1	75.00	74.90	2	5,672	0.04%
2020/02/18	7	75.53	0	0.00	75.10	7	5,734	0.12%
2020/02/14	7	77.36	2	77.95	77.70	5	5,862	0.09%
2020/02/13	6	78.10	8	79.21	77.10	-2	5,845	-0.03%
2020/02/11	8	75.63	1	75.50	75.60	7	5,831	0.12%
2020/02/10	3	74.40	2	73.05	74.80	1	5,900	0.02%
2020/02/07	1	74.50	0	0.00	74.50	1	6,099	0.02%
2020/02/06	1	78.00	0	0.00	77.20	1	6,246	0.02%
2020/02/05	0	0.00	45	74.12	74.50	-45	6,232	-0.72%
2020/02/04	0	0.00	33	73.70	73.60	-33	6,302	-0.52%
2020/02/03	8	71.10	1	69.60	71.70	7	6,414	0.11%
2020/01/31	1	77.50	0	0.00	76.80	1	6,410	0.02%
2020/01/30	4	80.95	0	0.00	80.10	4	6,575	0.06%
2020/01/17	3	89.93	3	89.93	89.50	0	6,804	0.00%
2020/01/16	1	89.60	1	89.70	89.80	0	6,887	0.00%
2020/01/15	3	90.13	1	90.10	89.80	2	7,155	0.03%
2020/01/14	2	90.95	0	0.00	91.10	2	7,415	0.03%
2020/01/13	4	89.43	5	89.44	90.50	-1	7,440	-0.01%
2020/01/10	5	87.94	7	88.76	88.00	-2	7,504	-0.03%
2020/01/09	9	90.42	4	90.63	90.00	5	7,496	0.07%
2020/01/08	7	89.99	5	90.44	89.90	2	7,601	0.03%
2020/01/07	7	93.09	4	92.63	91.90	3	7,621	0.04%
2020/01/06	3	92.27	4	92.28	91.60	-1	7,678	-0.01%
2020/01/03	21	94.87	4	95.13	94.20	17	7,785	0.22%
2020/01/02	4	96.03	4	96.18	96.00	0	7,952	0.00%
2019/12/31	1	94.70	1	94.50	94.70	0	8,302	0.00%
2019/12/30	30	95.15	2	95.15	94.50	28	8,535	0.33%
2019/12/27	36	95.42	6	95.20	95.00	30	8,834	0.34%
2019/12/26	3	96.10	4	98.28	96.00	-1	8,889	-0.01%
2019/12/25	3	97.00	5	97.54	97.00	-2	8,756	-0.02%
2019/12/24	3	96.77	12	97.44	97.60	-9	8,898	-0.10%
2019/12/23	1	95.00	3	96.33	95.00	-2	8,878	-0.02%
2019/12/20	4	95.50	2	95.55	95.50	2	8,867	0.02%
2019/12/19	1	95.50	3	95.03	95.50	-2	8,965	-0.02%
2019/12/18	4	94.08	4	95.75	94.10	0	9,095	0.00%
2019/12/17	15	97.52	21	97.50	95.60	-6	9,503	-0.06%
2019/12/16	16	94.63	36	95.40	95.40	-20	9,286	-0.22%
2019/12/13	8	90.58	3	91.27	90.70	5	9,183	0.05%
2019/12/12	16	91.56	5	91.86	91.40	11	9,402	0.12%
2019/12/11	7	92.03	2	92.65	91.50	5	9,484	0.05%
2019/12/10	1	92.70	4	93.45	92.70	-3	9,607	-0.03%
2019/12/09	5	94.18	4	94.30	93.80	1	9,898	0.01%
2019/12/06	7	93.86	5	94.04	93.10	2	9,987	0.02%
2019/12/05	7	92.64	8	92.81	93.20	-1	10,004	-0.01%
2019/12/04	3	91.10	3	91.27	91.10	0	10,187	0.00%
2019/12/03	7	91.17	5	90.96	90.80	2	10,373	0.02%
2019/12/02	7	91.70	8	93.00	92.00	-1	10,553	-0.01%
2019/11/29	19	95.13	14	97.19	93.00	5	10,837	0.05%
2019/11/28	10	91.96	11	91.85	93.00	-1	10,567	-0.01%
2019/11/27	6	92.00	7	92.24	91.80	-1	10,976	-0.01%
2019/11/26	1	91.00	3	91.37	91.00	-2	11,262	-0.02%
2019/11/25	7	90.87	13	91.23	90.20	-6	11,385	-0.05%
2019/11/22	3	88.43	8	89.10	88.00	-5	11,524	-0.04%
2019/11/21	11	87.49	12	88.18	88.90	-1	11,884	-0.01%
2019/11/20	21	88.10	11	86.90	87.80	10	12,429	0.08%
2019/11/19	16	90.18	9	90.63	89.90	7	12,550	0.06%
2019/11/18	16	89.72	14	90.23	90.90	2	12,826	0.02%
2019/11/15	8	90.78	7	90.99	90.20	1	13,084	0.01%
2019/11/14	4	91.35	3	93.97	91.40	1	13,242	0.01%
2019/11/13	6	93.88	16	94.44	94.70	-10	13,400	-0.07%
2019/11/12	8	92.81	8	92.93	93.80	0	13,731	0.00%
2019/11/11	7	92.57	4	94.03	92.00	3	14,183	0.02%
2019/11/08	6	93.68	23	93.57	94.30	-17	14,793	-0.11%
2019/11/07	18	93.06	2	94.25	92.90	16	15,392	0.10%
2019/11/06	12	96.56	8	97.29	95.50	4	15,765	0.03%
2019/11/05	4	94.93	12	95.26	96.00	-8	15,825	-0.05%
2019/11/04	8	92.70	9	92.79	92.80	-1	15,816	-0.01%
2019/11/01	11	89.62	8	91.39	92.20	3	15,865	0.02%
2019/10/31	19	90.89	12	90.24	90.60	7	15,969	0.04%
2019/10/30	2	92.95	3	92.90	92.80	-1	16,076	-0.01%
2019/10/29	9	92.93	17	97.12	92.80	-8	16,206	-0.05%
2019/10/28	1	98.40	2	98.70	97.80	-1	16,139	-0.01%
2019/10/25	29	98.21	14	98.40	97.80	15	16,135	0.09%
2019/10/24	11	98.19	11	98.13	98.00	0	16,112	0.00%
2019/10/23	8	100.19	3	101.33	97.60	5	16,129	0.03%
2019/10/22	16	99.89	110	99.41	100.50	-94	16,011	-0.59%	大賣/
2019/10/21	4	96.10	4	97.00	95.80	0	16,012	0.00%
2019/10/18	13	96.65	42	97.06	97.00	-29	16,083	-0.18%
2019/10/17	4	94.23	6	94.80	95.90	-2	16,075	-0.01%
2019/10/16	19	94.78	6	95.62	93.60	13	16,133	0.08%
2019/10/15	16	95.65	4	96.93	95.60	12	16,127	0.07%
2019/10/14	8	99.28	4	98.43	96.90	4	16,236	0.02%
2019/10/09	21	97.70	12	98.21	97.30	9	16,162	0.06%
2019/10/08	10	99.34	9	99.08	97.50	1	16,156	0.01%
2019/10/07	19	100.02	16	99.74	99.80	3	16,067	0.02%
2019/10/04	8	97.14	11	95.85	95.10	-3	15,759	-0.02%
2019/10/03	28	95.59	34	94.57	96.50	-6	15,622	-0.04%
2019/10/02	9	92.03	9	92.27	92.30	0	15,378	0.00%
2019/10/01	9	89.67	11	90.64	91.50	-2	15,417	-0.01%
2019/09/27	13	89.65	11	89.75	89.70	2	15,448	0.01%
2019/09/26	10	91.70	6	92.12	91.00	4	15,364	0.03%
2019/09/25	3	92.40	4	91.75	91.20	-1	15,396	-0.01%
2019/09/24	8	94.36	6	94.93	92.20	2	15,598	0.01%
2019/09/23	1	94.70	4	94.68	94.20	-3	15,578	-0.02%
2019/09/20	23	95.47	28	94.04	96.30	-5	15,538	-0.03%
2019/09/19	13	89.27	15	89.39	89.00	-2	15,258	-0.01%
2019/09/18	36	87.32	39	87.45	89.20	-3	15,388	-0.02%
2019/09/17	19	89.54	50	87.36	86.60	-31	15,311	-0.20%
2019/09/16	14	90.36	9	90.53	90.40	5	15,312	0.03%
2019/09/12	21	91.18	13	91.12	91.00	8	15,693	0.05%
2019/09/11	33	88.73	28	90.18	91.30	5	15,835	0.03%
2019/09/10	23	91.15	23	90.55	88.60	0	15,670	0.00%
2019/09/09	7	91.13	8	91.16	91.10	-1	15,735	-0.01%
2019/09/06	28	93.02	31	92.84	91.00	-3	15,763	-0.02%
2019/09/05	40	91.34	40	91.85	93.30	0	15,706	0.00%
2019/09/04	31	90.39	33	90.55	90.40	-2	15,718	-0.01%
2019/09/03	14	91.21	12	90.28	89.70	2	15,971	0.01%
2019/09/02	5	91.74	4	93.78	94.10	1	15,784	0.01%
2019/08/30	9	99.66	11	100.43	94.10	-2	15,603	-0.01%
2019/08/29	6	101.08	7	102.64	104.50	-1	15,310	-0.01%
2019/08/28	7	99.01	2	99.50	99.50	5	15,040	0.03%
2019/08/27	13	99.97	9	98.90	98.70	4	14,919	0.03%
2019/08/26	18	99.81	13	99.48	96.50	5	14,827	0.03%
2019/08/23	21	100.55	23	100.31	102.50	-2	14,486	-0.01%
2019/08/22	7	92.43	9	94.09	95.00	-2	13,937	-0.01%
2019/08/21	5	82.10	5	84.00	86.40	0	13,830	0.00%
2019/08/20	13	85.65	13	85.42	83.60	0	13,650	0.00%
2019/08/19	2	83.95	4	83.63	84.00	-2	13,465	-0.01%
2019/08/16	10	83.68	8	82.69	84.00	2	13,304	0.02%
2019/08/15	4	82.28	6	82.68	82.60	-2	13,138	-0.02%
2019/08/14	15	81.92	14	81.51	83.00	1	12,923	0.01%
2019/08/13	23	75.81	17	76.06	78.80	6	12,624	0.05%
2019/08/12	17	71.97	19	72.22	73.10	-2	12,124	-0.02%
2019/08/08	5	68.58	18	67.92	69.30	-13	11,526	-0.11%
2019/08/07	17	62.99	11	63.50	63.00	6	11,283	0.05%
2019/08/06	15	57.67	21	60.08	62.00	-6	11,240	-0.05%
2019/08/05	97	60.22	7	60.64	59.50	90	11,145	0.81%
2019/08/02	26	60.69	3	61.87	60.90	23	11,223	0.20%
2019/08/01	1	62.50	4	63.58	63.90	-3	11,152	-0.03%
2019/07/31	5	60.04	5	61.62	62.90	0	11,202	0.00%
2019/07/30	11	59.75	10	60.70	58.80	1	11,277	0.01%
2019/07/29	3	63.37	1	63.30	62.90	2	11,281	0.02%
2019/07/26	1	64.00	2	63.30	62.80	-1	11,471	-0.01%
2019/07/25	1	61.90	3	62.33	62.80	-2	11,385	-0.02%
2019/07/24	5	61.68	8	61.81	62.60	-3	11,330	-0.03%
2019/07/23	35	61.74	47	61.35	61.10	-12	11,231	-0.11%
2019/07/22	20	58.49	17	59.02	59.50	3	10,977	0.03%
2019/07/19	14	58.00	10	57.40	57.60	4	10,913	0.04%
2019/07/18	19	57.71	11	57.75	57.30	8	10,868	0.07%
2019/07/17	13	59.31	11	59.31	59.10	2	10,796	0.02%
2019/07/16	11	62.05	3	62.87	61.50	8	10,708	0.07%
2019/07/15	4	63.05	4	63.80	64.00	0	10,593	0.00%
2019/07/12	13	62.65	25	63.38	63.00	-12	10,628	-0.11%
2019/07/11	5	62.44	18	62.94	62.90	-13	10,841	-0.12%
2019/07/10	31	61.12	25	61.48	61.50	6	11,154	0.05%
2019/07/09	18	60.59	17	60.51	59.80	1	11,151	0.01%
2019/07/08	17	62.31	2	62.10	62.00	15	11,535	0.13%
2019/07/05	20	63.32	27	63.49	62.50	-7	11,722	-0.06%
2019/07/04	12	61.71	13	61.84	61.30	-1	11,745	-0.01%
2019/07/03	22	64.66	12	63.22	63.20	10	11,991	0.08%
2019/07/02	8	65.58	7	66.51	64.80	1	12,050	0.01%
2019/07/01	6	66.27	21	65.86	64.80	-15	12,119	-0.12%
2019/06/28	17	62.44	15	62.74	61.80	2	12,219	0.02%
2019/06/27	6	62.87	3	62.10	62.00	3	12,399	0.02%
2019/06/26	11	60.58	12	61.52	62.70	-1	12,304	-0.01%
2019/06/25	8	62.45	14	62.44	61.20	-6	12,128	-0.05%
2019/06/24	13	60.01	10	60.66	61.10	3	11,920	0.03%
2019/06/21	13	62.03	5	62.36	61.10	8	11,847	0.07%
2019/06/20	12	60.64	26	62.02	63.40	-14	11,615	-0.12%
2019/06/19	33	59.65	33	59.52	58.50	0	11,369	0.00%
2019/06/18	20	59.11	13	57.45	56.70	7	11,234	0.06%
2019/06/17	9	59.56	11	59.19	60.10	-2	11,231	-0.02%
2019/06/14	13	58.45	15	58.17	58.70	-2	11,073	-0.02%
2019/06/13	11	58.63	4	58.55	58.00	7	10,957	0.06%
2019/06/12	10	57.14	15	57.65	59.00	-5	10,794	-0.05%
2019/06/11	34	56.65	29	56.88	57.50	5	10,554	0.05%
2019/06/10	2	53.30	3	53.80	54.80	-1	10,059	-0.01%
2019/06/06	27	48.62	26	49.58	49.90	1	9,846	0.01%
2019/06/05	1	48.45	8	48.15	48.15	-7	9,730	-0.07%
2019/06/04	8	47.50	2	47.40	46.80	6	9,586	0.06%
2019/06/03	4	47.65	3	47.77	46.90	1	9,617	0.01%
2019/05/31	1	48.15	30	47.64	48.70	-29	9,743	-0.30%
2019/05/30	0	0.00	5	47.00	47.20	-5	9,599	-0.05%
2019/05/29	5	46.05	3	46.35	46.30	2	9,596	0.02%
2019/05/28	7	46.28	2	46.70	47.50	5	9,627	0.05%
2019/05/27	26	49.18	10	48.63	46.75	16	9,734	0.16%
2019/05/24	40	49.26	63	49.29	48.90	-23	9,861	-0.23%
2019/05/23	29	47.55	35	47.89	47.50	-6	9,729	-0.06%
2019/05/22	29	50.21	20	50.84	49.35	9	9,720	0.09%
2019/05/21	2	51.20	7	50.51	50.70	-5	9,634	-0.05%
2019/05/20	1	49.80	1	48.65	47.90	0	9,479	0.00%
2019/05/17	19	51.74	6	50.85	50.50	13	9,331	0.14%
2019/05/16	26	55.49	1	57.80	54.50	25	9,202	0.27%
2019/05/15	9	56.33	6	56.62	57.50	3	9,122	0.03%
2019/05/14	14	54.89	16	55.21	55.50	-2	8,926	-0.02%
2019/05/13	2	53.85	1	54.10	52.10	1	8,773	0.01%
2019/05/10	9	54.39	4	54.80	54.00	5	8,788	0.06%
2019/05/09	13	55.39	9	55.77	54.30	4	8,664	0.05%
2019/05/08	7	55.67	20	56.26	57.50	-13	8,634	-0.15%
2019/05/07	25	56.94	36	57.13	55.00	-11	8,405	-0.13%
2019/05/06	6	59.33	8	60.76	58.60	-2	8,198	-0.02%
2019/05/03	10	63.81	0	0.00	62.50	10	8,044	0.12%
2019/05/02	0	0.00	2	61.80	63.60	-2	7,822	-0.03%
2019/04/30	13	61.58	2	61.50	62.00	11	7,819	0.14%
2019/04/29	0	0.00	1	58.70	58.70	-1	7,862	-0.01%
2019/04/25	1	58.60	0	0.00	60.00	1	7,981	0.01%
2019/04/24	3	60.30	0	0.00	61.00	3	8,074	0.04%
2019/04/23	3	59.90	1	59.90	58.50	2	8,183	0.02%
2019/04/22	2	61.50	3	61.50	60.80	-1	8,490	-0.01%
2019/04/19	8	62.14	11	65.33	60.70	-3	8,704	-0.03%
2019/04/18	9	63.43	32	64.77	63.80	-23	9,006	-0.26%
2019/04/17	19	62.64	149	61.72	66.90	-130	9,317	-1.40%	大賣/鉅額交易
2019/04/16	33	61.63	21	62.30	62.00	12	9,335	0.13%
2019/04/15	0	0.00	111	57.97	58.60	-111	8,995	-1.23%	大賣/鉅額交易
2019/04/12	8	52.10	59	53.05	53.30	-51	8,983	-0.57%
2019/04/11	34	50.60	37	50.14	49.40	-3	8,634	-0.03%
2019/04/09	29	48.67	27	49.13	49.60	2	8,328	0.02%
2019/04/08	13	45.70	14	47.23	48.15	-1	8,086	-0.01%
2019/04/03	5	42.87	7	43.89	43.80	-2	8,052	-0.02%
2019/04/02	13	42.28	20	42.88	43.55	-7	8,075	-0.09%
2019/04/01	6	38.06	11	39.50	39.70	-5	8,016	-0.06%
2019/03/29	4	36.25	0	0.00	36.10	4	7,944	0.05%
2019/03/27	3	36.50	1	36.50	37.05	2	8,119	0.02%
2019/03/25	11	35.40	0	0.00	35.30	11	8,446	0.13%
2019/03/22	21	36.50	2	37.35	36.55	19	8,669	0.22%
2019/03/21	2	36.18	4	36.70	36.95	-2	8,582	-0.02%
2019/03/20	5	35.72	4	35.95	35.55	1	8,619	0.01%
2019/03/19	0	0.00	1	35.05	34.30	-1	8,513	-0.01%
2019/03/18	0	34.20	4	34.00	34.20	-4	8,445	-0.05%
2019/03/15	90	34.24	0	0.00	33.80	90	8,432	1.07%
2019/03/14	65	33.64	0	0.00	33.45	65	8,413	0.77%
2019/03/12	1	34.30	0	0.00	33.80	1	8,435	0.01%
2019/03/11	2	34.15	0	0.00	34.10	2	8,427	0.02%
2019/03/08	0	0.00	2	33.63	33.95	-2	8,430	-0.02%
2019/03/07	2	33.95	1	34.40	33.40	1	8,379	0.01%
2019/03/06	3	35.72	0	0.00	35.00	3	8,268	0.04%
2019/02/27	10	36.15	13	35.61	35.50	-3	7,976	-0.04%
2019/02/26	4	38.85	4	36.96	36.00	0	7,885	0.00%
2019/02/25	1	35.60	8	36.95	37.50	-7	7,609	-0.09%
2019/02/22	0	0.00	5	34.00	34.10	-5	7,341	-0.07%
2019/02/21	15	34.32	6	34.52	34.15	9	7,289	0.12%
2019/02/15	30	33.37	0	0.00	33.15	30	7,080	0.42%
2019/02/13	1	33.70	0	0.00	33.60	1	6,930	0.01%
2019/02/12	1	34.80	0	0.00	34.80	1	6,873	0.01%
2019/02/11	3	33.60	2	35.35	35.10	1	6,773	0.01%
2019/01/29	2	32.45	0	0.00	32.70	2	6,605	0.03%
2019/01/28	5	35.80	4	35.89	34.80	1	6,478	0.02%
2019/01/25	1	35.75	0	0.00	35.20	1	6,386	0.02%
2019/01/23	1	34.50	2	34.93	35.00	-1	6,257	-0.02%
2019/01/22	1	36.00	0	0.00	34.70	1	6,203	0.02%
2019/01/21	11	34.98	2	35.45	35.30	9	6,119	0.15%
2019/01/18	2	36.50	0	0.00	36.20	2	6,020	0.03%
2019/01/17	40	36.59	10	36.55	36.60	30	5,891	0.51%
2019/01/16	26	37.12	26	37.37	37.25	0	5,795	0.00%
2019/01/15	15	36.89	27	37.65	38.35	-12	5,643	-0.21%
2019/01/14	27	37.16	40	37.58	37.15	-13	5,462	-0.24%
2019/01/11	3	35.83	16	35.66	36.10	-13	5,073	-0.26%
2019/01/10	14	35.15	28	35.43	35.85	-14	4,792	-0.29%
2019/01/09	61	35.65	77	35.65	34.90	-16	4,390	-0.36%
2019/01/08	20	34.35	28	34.11	34.95	-8	3,940	-0.20%
2019/01/07	2	31.23	10	31.45	31.80	-8	3,550	-0.23%
2019/01/04	1	29.10	38	29.08	29.50	-37	3,422	-1.08%
2019/01/03	8	32.03	10	32.00	30.10	-2	3,335	-0.06%
2019/01/02	3	31.22	5	31.18	31.70	-2	3,175	-0.06%
2018/12/28	0	0.00	3	31.18	31.40	-3	3,122	-0.10%
2018/12/27	0	0.00	10	31.50	32.00	-10	3,038	-0.33%
2018/12/26	0	0.00	1	31.60	31.20	-1	2,925	-0.03%
2018/12/25	10	33.32	11	34.03	32.10	-1	2,824	-0.04%
2018/12/24	10	34.77	22	34.65	35.25	-12	2,592	-0.46%
2018/12/22	4	33.16	3	32.90	33.40	1	2,312	0.04%
2018/12/21	4	30.28	15	31.03	31.85	-11	2,188	-0.50%
2018/12/20	0	0.00	12	31.21	29.85	-12	2,085	-0.58%
2018/12/19	1	31.20	3	31.55	31.85	-2	1,952	-0.10%
2018/12/18	4	31.10	10	30.60	31.05	-6	1,724	-0.35%
2018/12/14	1	29.50	33	29.37	29.95	-32	1,329	-2.41%
2018/12/13	0	0.00	126	28.47	28.90	-126	1,149	-10.96%	大賣/鉅額交易
2018/12/12	0	0.00	51	25.69	26.30	-51	938	-5.43%
2018/12/07	10	24.00	0	0.00	23.95	10	862	1.16%
2018/12/06	1	24.00	10	24.60	24.35	-9	837	-1.07%
2018/12/05	2	23.90	0	0.00	24.20	2	809	0.25%
2018/12/04	5	23.65	0	0.00	23.10	5	799	0.63%
2018/12/03	5	22.75	0	0.00	23.00	5	773	0.65%
2018/11/09	0	0.00	5	21.00	20.60	-5	763	-0.66%
2018/11/08	0	0.00	20	21.35	21.00	-20	762	-2.62%
2018/11/07	25	21.33	6	21.20	21.30	19	759	2.50%
2018/11/06	45	21.23	44	21.10	20.90	1	764	0.13%
2018/10/16	0	0.00	9	21.10	20.65	-9	718	-1.25%
2018/10/08	0	0.00	20	22.20	22.15	-20	679	-2.94%
2018/10/05	7	23.29	0	0.00	22.00	7	665	1.05%
2018/10/03	2	25.15	0	0.00	24.15	2	632	0.32%
2018/10/02	5	23.85	0	0.00	24.70	5	588	0.85%
2018/10/01	18	24.94	0	0.00	24.35	18	572	3.14%
2018/09/28	0	0.00	2	23.30	24.35	-2	511	-0.39%
2018/09/25	5	22.20	0	0.00	21.70	5	345	1.45%
2018/09/21	5	22.05	0	0.00	22.20	5	331	1.51%
2018/08/28	0	0.00	1	19.50	19.55	-1	185	-0.54%
2018/06/12	1	23.45	1	23.25	23.15	0	127	0.00%
2018/05/16	13	20.00	0	0.00	20.10	13	111	11.65%
2018/04/26	17	19.84	0	0.00	20.15	17	129	13.09%
2018/04/02	80	23.16	0	0.00	23.10	80	150	53.05%
2018/03/31	20	23.03	0	0.00	23.05	20	166	12.01%
2018/01/29	0	0.00	3	28.00	27.90	-3	326	-0.92%
2018/01/09	0	0.00	3	29.50	29.25	-3	664	-0.45%
2018/01/04	0	0.00	1	30.00	30.00	-1	684	-0.15%