崧騰 (3484)-台灣摩根士丹利券商分點個股進出

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

崧騰

(3484)

可現股當沖

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

立即追蹤
本地時間:14:30

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

崧騰 (3484)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/05/03	13	49.76	0	0.00	50.20	13	450	2.89%
2024/04/29	17	49.11	0	0.00	48.60	17	440	3.86%
2024/04/26	33	48.76	0	0.00	48.70	33	438	7.53%
2024/04/25	35	48.92	0	0.00	48.75	35	435	8.04%
2024/04/24	13	49.52	3	49.48	49.80	10	432	2.31%
2024/04/23	19	48.66	0	0.00	48.85	19	429	4.43%
2024/04/22	6	49.45	15	48.65	47.75	-9	430	-2.09%
2024/04/19	17	48.64	22	49.67	50.40	-5	422	-1.18%
2024/04/18	2	51.45	0	0.00	51.50	2	400	0.50%
2024/04/17	1	51.60	1	51.60	51.60	0	395	0.00%
2024/04/16	7	50.93	2	50.70	50.60	5	394	1.27%
2024/04/15	0	0.00	1	52.60	52.30	-1	383	-0.26%
2024/04/12	37	54.00	0	0.00	53.70	37	373	9.90%
2024/04/10	6	50.11	0	0.00	50.40	6	330	1.82%
2024/03/28	29	48.66	0	0.00	48.15	29	262	11.03%
2024/03/26	35	47.27	0	0.00	46.40	35	236	14.78%
2024/03/22	10	45.83	0	0.00	47.45	10	222	4.49%
2024/03/18	15	44.91	0	0.00	45.00	15	210	7.12%
2024/03/14	26	46.15	0	0.00	46.10	26	213	12.18%
2024/03/08	0	0.00	14	43.89	43.85	-14	216	-6.47%
2024/03/05	0	0.00	1	41.90	42.00	-1	205	-0.49%
2024/02/26	0	0.00	3	43.35	43.30	-3	221	-1.36%
2024/02/23	0	0.00	1	43.25	43.15	-1	228	-0.44%
2024/02/22	0	0.00	1	43.15	43.15	-1	228	-0.44%
2024/02/19	0	0.00	1	43.55	44.10	-1	229	-0.44%
2024/02/05	0	0.00	17	42.13	42.45	-17	225	-7.53%
2024/02/02	0	0.00	6	42.53	42.45	-6	226	-2.65%
2024/01/31	0	0.00	1	42.80	42.65	-1	235	-0.42%
2024/01/30	0	0.00	1	43.15	43.10	-1	233	-0.43%
2024/01/29	0	0.00	1	43.95	43.90	-1	231	-0.43%
2024/01/26	0	0.00	1	44.50	44.20	-1	231	-0.43%
2024/01/25	0	0.00	4	44.34	44.50	-4	231	-1.73%
2024/01/24	0	0.00	2	44.15	44.30	-2	231	-0.87%
2024/01/23	0	0.00	1	43.85	43.80	-1	232	-0.43%
2024/01/22	0	0.00	1	43.95	43.80	-1	232	-0.43%
2024/01/19	0	0.00	1	43.60	43.75	-1	233	-0.43%
2024/01/18	0	0.00	6	43.69	43.50	-6	233	-2.57%
2024/01/12	0	0.00	2	45.10	45.10	-2	234	-0.85%
2023/12/28	0	0.00	4	45.95	46.05	-4	266	-1.50%
2023/12/22	7	46.59	0	0.00	46.00	7	261	2.67%
2023/12/21	9	46.68	0	0.00	46.65	9	260	3.45%
2023/12/20	1	46.75	0	0.00	46.70	1	260	0.38%
2023/12/19	3	46.57	0	0.00	46.35	3	260	1.15%
2023/12/18	1	47.50	0	0.00	47.60	1	255	0.39%
2023/12/13	27	47.37	0	0.00	47.30	27	253	10.67%
2023/08/31	19	43.21	0	0.00	43.25	19	186	10.21%
2023/08/30	29	42.81	0	0.00	43.00	29	192	15.10%
2023/08/29	7	42.32	0	0.00	42.25	7	191	3.66%
2023/08/28	19	42.53	0	0.00	42.35	19	192	9.86%
2023/08/25	9	42.22	0	0.00	42.45	9	192	4.67%
2023/08/24	6	41.93	0	0.00	41.85	6	191	3.13%
2023/08/23	9	41.84	0	0.00	41.85	9	195	4.61%
2023/08/22	7	41.36	0	0.00	41.20	7	197	3.54%
2023/08/21	15	41.57	0	0.00	41.55	15	200	7.49%
2023/08/18	11	41.51	0	0.00	41.30	11	203	5.40%
2023/08/17	4	41.49	0	0.00	41.50	4	224	1.78%
2023/08/16	8	40.23	0	0.00	40.60	8	226	3.53%
2023/08/15	9	40.11	4	39.66	40.10	5	229	2.18%
2023/08/14	0	0.00	8	39.86	39.30	-8	236	-3.38%
2023/08/07	1	41.40	0	0.00	41.55	1	270	0.37%
2023/08/01	9	41.84	0	0.00	41.65	9	471	1.91%
2023/07/31	11	42.49	0	0.00	42.00	11	477	2.30%
2023/07/28	4	42.56	0	0.00	42.80	4	482	0.83%
2023/07/27	8	42.55	0	0.00	43.15	8	505	1.58%
2023/07/26	0	0.00	4	41.70	41.70	-4	506	-0.79%
2023/07/21	4	41.91	4	41.89	41.75	0	520	0.00%
2023/07/19	0	0.00	1	41.20	41.25	-1	544	-0.18%
2023/07/14	0	0.00	4	41.40	41.90	-4	591	-0.68%
2023/07/07	0	0.00	4	43.21	43.70	-4	631	-0.63%
2023/07/03	2	44.15	0	0.00	44.10	2	669	0.30%
2023/06/30	7	44.29	0	0.00	44.55	7	687	1.02%
2023/06/29	2	43.90	0	0.00	43.95	2	692	0.29%
2023/06/19	3	44.25	0	0.00	44.00	3	730	0.41%
2023/06/15	10	44.26	0	0.00	44.10	10	731	1.37%
2023/06/14	4	44.75	0	0.00	44.70	4	726	0.55%
2023/06/09	3	45.43	0	0.00	44.80	3	723	0.41%
2023/06/08	3	45.68	0	0.00	45.40	3	723	0.41%
2023/06/05	3	45.80	0	0.00	46.10	3	734	0.41%
2023/06/02	0	0.00	3	44.97	44.75	-3	728	-0.41%
2023/06/01	0	0.00	4	44.81	44.85	-4	729	-0.55%
2023/05/26	0	0.00	4	45.30	45.15	-4	734	-0.54%
2023/05/25	0	0.00	4	45.57	45.55	-4	732	-0.55%
2023/05/24	21	45.72	0	0.00	46.10	21	734	2.86%
2023/05/23	4	46.40	3	46.27	46.35	1	733	0.14%
2023/05/22	6	43.98	9	44.12	44.40	-3	715	-0.42%
2023/05/19	6	43.85	38	43.80	43.80	-32	714	-4.48%
2023/05/18	1	44.05	1	43.95	44.00	0	711	0.00%
2023/05/17	0	0.00	37	44.34	44.35	-37	703	-5.26%
2023/05/12	0	0.00	20	44.27	45.25	-20	691	-2.89%
2023/05/11	0	0.00	37	45.48	44.40	-37	684	-5.40%
2023/05/10	0	0.00	27	46.15	46.15	-27	666	-4.05%
2023/05/09	0	0.00	10	48.67	47.85	-10	636	-1.57%
2023/05/03	35	46.94	0	0.00	46.50	35	459	7.61%
2023/04/26	42	46.24	0	0.00	46.25	42	423	9.93%
2023/04/25	0	0.00	8	46.06	45.65	-8	415	-1.92%
2023/04/24	0	0.00	1	46.70	46.15	-1	404	-0.25%
2023/04/21	1	48.10	0	0.00	47.40	1	389	0.26%
2023/04/20	1	47.75	0	0.00	47.05	1	365	0.27%
2023/04/19	2	47.75	0	0.00	48.05	2	354	0.56%
2023/04/18	55	47.54	0	0.00	47.35	55	335	16.40%
2023/04/14	0	0.00	1	47.15	47.15	-1	310	-0.32%
2023/04/13	0	0.00	1	45.95	46.25	-1	297	-0.34%
2023/04/12	0	0.00	1	45.75	46.30	-1	287	-0.35%
2023/04/06	50	44.18	0	0.00	44.05	50	232	21.53%
2023/03/31	39	43.59	6	43.60	44.00	33	225	14.64%
2023/03/30	0	0.00	6	42.46	42.25	-6	206	-2.91%
2023/03/29	0	0.00	9	41.93	41.80	-9	198	-4.53%
2023/03/23	37	44.41	0	0.00	44.05	37	161	22.96%
2023/03/17	0	0.00	5	42.86	42.95	-5	150	-3.32%
2023/03/07	33	47.63	0	0.00	47.40	33	132	24.99%
2023/03/02	0	45.20	0	0.00	45.30	0	139	0.00%
2023/03/01	0	0.00	2	46.28	45.45	-2	137	-1.46%
2023/02/23	3	47.78	3	47.83	47.90	0	131	0.00%
2023/02/22	0	0.00	39	47.23	47.55	-39	131	-29.59%
2023/02/21	0	0.00	2	48.20	48.50	-2	129	-1.55%
2023/02/10	3	45.80	0	0.00	45.80	3	143	2.10%
2023/01/03	0	0.00	2	43.15	43.15	-2	158	-1.26%
2022/12/29	0	0.00	3	43.02	42.95	-3	159	-1.88%
2022/12/28	0	0.00	3	43.17	43.20	-3	161	-1.85%
2022/12/22	0	0.00	8	43.71	43.30	-8	180	-4.43%
2022/12/21	0	0.00	5	43.63	43.30	-5	183	-2.73%
2022/12/20	0	0.00	7	44.04	43.25	-7	184	-3.79%
2022/12/19	0	0.00	7	44.89	45.00	-7	186	-3.76%
2022/12/16	0	0.00	4	45.73	45.45	-4	186	-2.15%
2022/12/08	4	45.55	0	0.00	45.60	4	191	2.09%
2022/12/07	0	0.00	1	45.60	45.15	-1	191	-0.52%
2022/12/06	3	47.22	0	0.00	46.55	3	190	1.57%
2022/12/05	17	47.96	0	0.00	47.90	17	197	8.60%
2022/12/02	8	47.09	0	0.00	47.15	8	196	4.08%
2022/12/01	2	47.73	5	47.40	46.95	-3	195	-1.53%
2022/11/29	0	0.00	2	46.35	46.20	-2	205	-0.97%
2022/11/28	0	0.00	7	46.80	46.75	-7	215	-3.24%
2022/11/25	10	47.12	0	0.00	47.45	10	219	4.55%
2022/11/24	8	45.04	0	0.00	45.45	8	213	3.74%
2022/11/23	6	44.84	1	44.35	45.00	5	213	2.34%
2022/11/22	3	44.27	3	44.55	44.15	0	215	0.00%
2022/11/21	5	44.72	5	44.48	44.70	0	217	0.00%
2022/11/18	2	44.80	9	44.84	44.20	-7	217	-3.22%
2022/11/17	2	45.20	0	0.00	44.95	2	217	0.92%
2022/11/16	7	45.57	0	0.00	45.50	7	218	3.20%
2022/11/15	3	44.48	2	44.88	45.70	1	217	0.46%
2022/11/14	8	43.22	6	42.80	43.60	2	217	0.92%
2022/11/11	0	0.00	6	43.68	42.90	-6	217	-2.76%
2022/11/10	0	0.00	3	43.32	43.50	-3	215	-1.39%
2022/11/09	6	42.65	0	0.00	43.95	6	217	2.76%
2022/11/08	0	0.00	2	41.95	41.60	-2	213	-0.94%
2022/11/07	0	0.00	1	43.30	42.30	-1	218	-0.46%
2022/11/04	2	43.25	0	0.00	43.40	2	220	0.91%
2022/11/03	4	42.70	3	42.55	42.80	1	224	0.44%
2022/11/02	4	42.04	0	0.00	42.45	4	229	1.74%
2022/11/01	4	41.35	0	0.00	41.60	4	233	1.71%
2022/10/28	2	40.35	4	40.48	39.90	-2	243	-0.82%
2022/10/27	0	0.00	1	41.05	41.05	-1	249	-0.40%
2022/10/26	3	40.17	0	0.00	40.35	3	264	1.13%
2022/10/25	1	39.85	0	0.00	40.10	1	276	0.36%
2022/10/24	9	41.77	0	0.00	40.70	9	280	3.21%
2022/10/21	2	40.60	4	42.25	40.60	-2	280	-0.71%
2022/10/20	0	0.00	10	42.47	42.25	-10	280	-3.56%
2022/10/19	0	0.00	2	43.88	42.90	-2	282	-0.71%
2022/10/18	8	42.05	7	42.48	42.90	1	280	0.36%
2022/10/17	9	40.57	0	0.00	41.00	9	278	3.23%
2022/10/14	18	41.34	0	0.00	41.70	18	277	6.48%
2022/10/13	12	40.04	3	42.30	39.80	9	279	3.22%
2022/10/12	0	0.00	1	42.90	42.90	-1	275	-0.36%
2022/10/11	3	42.95	1	42.85	42.90	2	276	0.72%
2022/10/07	1	46.00	1	46.50	46.50	0	273	0.00%
2022/10/06	1	46.95	0	0.00	47.25	1	273	0.37%
2022/10/05	1	47.35	0	0.00	47.20	1	273	0.37%
2022/10/04	6	46.13	0	0.00	46.70	6	273	2.20%
2022/10/03	12	45.09	0	0.00	44.70	12	270	4.44%
2022/09/30	3	44.55	0	0.00	44.55	3	270	1.11%
2022/09/23	0	0.00	3	50.80	50.80	-3	264	-1.14%
2022/09/13	12	54.83	0	0.00	54.50	12	288	4.16%
2022/09/12	9	55.24	0	0.00	54.50	9	295	3.05%
2022/09/08	12	56.96	1	57.00	56.80	11	290	3.79%
2022/09/05	0	0.00	6	57.15	57.30	-6	291	-2.06%
2022/09/01	2	63.10	13	61.85	62.50	-11	270	-4.07%
2022/08/31	5	61.86	4	61.43	62.30	1	263	0.38%
2022/08/30	2	60.70	0	0.00	61.00	2	257	0.78%
2022/08/29	1	60.50	0	0.00	60.20	1	256	0.39%
2022/08/26	3	61.70	0	0.00	61.70	3	254	1.18%
2022/08/25	2	61.60	0	0.00	61.30	2	253	0.79%
2022/08/24	5	61.28	0	0.00	61.20	5	253	1.97%
2022/08/23	5	61.12	0	0.00	61.10	5	253	1.97%
2022/08/22	1	62.60	0	0.00	62.20	1	254	0.39%
2022/08/19	6	61.80	0	0.00	62.70	6	253	2.36%
2022/08/18	23	61.08	0	0.00	61.20	23	250	9.20%
2022/08/17	15	61.25	0	0.00	61.00	15	249	6.01%
2022/08/16	11	61.90	0	0.00	61.40	11	251	4.37%
2022/08/15	2	61.80	0	0.00	61.70	2	249	0.80%
2022/08/12	2	61.80	0	0.00	61.80	2	247	0.81%
2022/08/11	2	60.20	0	0.00	60.40	2	240	0.83%
2022/08/04	0	0.00	2	59.05	58.80	-2	229	-0.87%
2022/08/01	3	57.90	0	0.00	59.00	3	211	1.42%
2022/07/29	9	55.54	0	0.00	55.70	9	200	4.48%
2022/07/28	7	54.47	0	0.00	54.50	7	197	3.54%
2022/07/27	2	53.75	0	0.00	53.80	2	197	1.01%
2022/07/25	4	54.73	0	0.00	54.80	4	196	2.04%
2022/07/22	6	54.90	0	0.00	54.70	6	198	3.02%
2022/07/20	4	54.53	0	0.00	54.60	4	210	1.90%
2022/07/19	4	53.15	0	0.00	53.50	4	218	1.83%
2022/07/18	6	52.90	0	0.00	52.60	6	222	2.70%
2022/07/15	2	51.75	0	0.00	52.00	2	223	0.89%
2022/07/14	4	51.33	0	0.00	51.60	4	224	1.78%
2022/07/13	3	50.60	0	0.00	50.50	3	225	1.33%
2022/07/12	5	50.64	0	0.00	50.00	5	228	2.19%
2022/07/11	11	51.68	0	0.00	51.60	11	235	4.66%
2022/07/08	20	52.38	0	0.00	52.00	20	239	8.35%
2022/07/07	30	50.75	0	0.00	51.00	30	239	12.52%
2022/07/06	9	50.20	2	49.50	49.10	7	245	2.86%
2022/07/05	9	50.82	3	50.87	50.80	6	250	2.40%
2022/06/28	3	54.97	0	0.00	55.00	3	258	1.16%
2022/06/13	0	0.00	1	61.30	61.60	-1	302	-0.33%
2022/06/10	0	0.00	23	63.13	63.00	-23	315	-7.29%
2022/05/24	0	0.00	20	60.52	60.10	-20	483	-4.13%
2022/05/20	2	62.15	0	0.00	62.00	2	503	0.40%
2022/05/19	1	61.50	1	61.10	61.40	0	517	0.00%
2022/05/18	1	63.00	0	0.00	62.30	1	526	0.19%
2022/05/17	0	0.00	20	61.67	62.20	-20	535	-3.73%
2022/05/16	1	61.20	0	0.00	61.20	1	542	0.18%
2022/05/10	0	0.00	14.7	61.39	61.70	-14.7	596	-2.46%
2022/05/03	1	64.90	0	0.00	65.00	1	694	0.14%
2022/04/28	1	63.20	0	0.00	63.20	1	724	0.14%
2022/04/27	0	0.00	6	61.87	62.60	-6	731	-0.82%
2022/04/26	0	0.00	4	64.53	64.00	-4	731	-0.55%
2022/04/25	3	65.03	66.5	64.17	63.90	-63.5	739	-8.58%
2022/04/22	0	0.00	5	68.12	67.60	-5	744	-0.67%
2022/04/21	0	0.00	5	68.78	69.00	-5	785	-0.64%
2022/04/20	0	0.00	3	67.90	68.20	-3	882	-0.34%
2022/04/18	2	67.40	0	0.00	67.30	2	1,073	0.19%
2022/04/15	1	68.50	0	0.00	67.90	1	1,096	0.09%
2022/04/14	1	70.00	3	70.70	69.90	-2	1,134	-0.18%
2022/04/13	5	70.80	1	70.70	70.60	4	1,158	0.35%
2022/04/12	0	0.00	4	69.10	69.90	-4	1,267	-0.32%
2022/04/11	0	0.00	13	70.69	70.10	-13	1,295	-1.00%
2022/04/08	0	0.00	3	72.43	72.30	-3	1,330	-0.23%
2022/04/07	0	0.00	8	72.20	72.10	-8	1,380	-0.58%
2022/04/06	0	0.00	13	72.26	72.50	-13	1,430	-0.91%
2022/04/01	2	73.00	0	0.00	73.00	2	1,511	0.13%
2022/03/31	1	73.80	10	74.06	73.70	-9	1,644	-0.55%
2022/03/30	10	75.13	1	75.30	75.70	9	1,939	0.46%
2022/03/29	7	73.24	0	0.00	73.20	7	2,125	0.33%
2022/03/28	14	72.16	0	0.00	72.50	14	2,363	0.59%
2022/03/25	0	0.00	3	74.70	74.50	-3	2,431	-0.12%
2022/03/24	2	75.45	2	75.15	75.80	0	2,448	0.00%
2022/03/23	2	75.10	0	0.00	75.50	2	2,456	0.08%
2022/03/22	2	74.15	7	74.01	74.00	-5	2,454	-0.20%
2022/03/21	0	0.00	5	74.78	74.30	-5	2,460	-0.20%
2022/03/18	1	72.80	9	74.34	75.20	-8	2,468	-0.32%
2022/03/17	7	72.57	12	73.12	73.50	-5	2,472	-0.20%
2022/03/16	0	0.00	5	70.76	71.00	-5	2,483	-0.20%
2022/03/15	3	70.80	16	71.97	70.50	-13	2,496	-0.52%
2022/03/14	15	73.07	40	72.99	73.00	-25	2,500	-1.00%
2022/03/11	1	74.10	10	74.53	73.70	-9	2,511	-0.36%
2022/03/10	10	75.54	1	75.50	75.50	9	2,535	0.35%
2022/03/09	12	74.03	4	73.70	73.90	8	2,580	0.31%
2022/03/08	30	73.34	0	0.00	73.20	30	2,591	1.16%
2022/02/24	0	0.00	6	83.65	81.40	-6	2,843	-0.21%
2022/02/22	0	0.00	8	82.96	83.00	-8	2,822	-0.28%
2022/02/21	0	0.00	13	84.86	85.10	-13	2,817	-0.46%
2022/02/18	0	0.00	6	84.38	84.50	-6	2,811	-0.21%
2022/02/17	1	83.60	74	83.32	83.10	-73	2,803	-2.60%
2022/02/16	0	0.00	1	83.20	83.30	-1	2,794	-0.04%
2022/02/15	15	83.15	0	0.00	82.50	15	2,793	0.54%
2022/02/14	0	0.00	9	83.28	82.50	-9	2,791	-0.32%
2022/02/11	0	0.00	21	85.92	86.00	-21	2,783	-0.75%
2022/02/10	0	0.00	14	85.86	86.30	-14	2,781	-0.50%
2022/02/09	85	83.45	1	86.80	86.80	84	2,757	3.05%
2022/02/08	0	0.00	1	83.40	83.50	-1	2,701	-0.04%
2022/02/07	0	0.00	3	82.50	83.50	-3	2,695	-0.11%
2022/01/26	0	0.00	1	81.10	80.90	-1	2,687	-0.04%
2022/01/25	0	0.00	117	81.07	81.00	-117	2,679	-4.37%	大賣/鉅額交易
2022/01/18	0	0.00	15	84.11	83.10	-15	2,634	-0.57%
2022/01/14	0	0.00	6	82.80	82.50	-6	2,617	-0.23%
2022/01/13	1	85.50	161	87.26	85.00	-160	2,574	-6.22%	大賣/鉅額交易
2022/01/12	79	90.30	122	88.62	90.10	-43	2,475	-1.74%	大賣/
2022/01/11	0	0.00	30	86.89	86.90	-30	2,356	-1.27%
2022/01/10	23	84.43	24	84.82	84.20	-1	2,287	-0.04%
2022/01/07	18	84.05	68	85.01	84.10	-50	2,265	-2.21%
2022/01/06	13	86.50	11	86.78	86.50	2	2,220	0.09%
2022/01/05	62	88.20	185	90.27	88.20	-123	2,196	-5.60%	大賣/鉅額交易
2022/01/04	2	90.35	17	89.50	91.00	-15	2,089	-0.72%
2022/01/03	31	89.32	25	90.23	88.80	6	2,057	0.29%
2021/12/30	45	88.96	62	89.80	89.30	-17	2,023	-0.84%
2021/12/29	42	91.52	86	91.85	91.10	-44	1,974	-2.23%
2021/12/28	41	92.55	45	92.64	91.80	-4	1,923	-0.21%
2021/12/27	45	93.76	24	94.69	95.30	21	1,847	1.14%
2021/12/24	100	94.30	6	94.15	94.20	94	1,724	5.45%
2021/12/23	114	89.63	5	92.10	89.50	109	1,426	7.64%	大買/鉅額交易
2021/12/22	18	88.22	0	0.00	88.00	18	1,235	1.46%
2021/12/21	0	0.00	6	79.43	83.00	-6	998	-0.60%
2021/12/20	0	0.00	3	79.10	78.90	-3	917	-0.33%
2021/12/17	0	0.00	7	77.47	77.00	-7	896	-0.78%
2021/12/15	6	78.43	0	0.00	78.50	6	882	0.68%
2021/12/14	1	77.40	0	0.00	77.00	1	876	0.11%
2021/12/10	3	78.97	3	78.47	79.10	0	867	0.00%
2021/12/09	1	77.60	0	0.00	77.40	1	851	0.12%
2021/12/08	32	79.08	0	0.00	79.00	32	836	3.82%
2021/12/07	3	79.03	5	79.74	78.90	-2	822	-0.24%
2021/12/06	1	80.40	18	80.00	80.20	-17	806	-2.11%
2021/12/03	2	80.25	0	0.00	80.90	2	783	0.26%
2021/12/02	0	0.00	23	78.07	76.70	-23	734	-3.13%
2021/12/01	2	77.95	5	78.16	78.10	-3	723	-0.41%
2021/11/30	0	0.00	7	76.80	77.00	-7	709	-0.99%
2021/11/29	1	77.20	17	78.18	76.40	-16	706	-2.26%
2021/11/25	6	78.97	2	77.85	78.70	4	634	0.63%
2021/11/22	7	71.33	0	0.00	71.40	7	418	1.67%
2021/11/19	4	71.18	0	0.00	70.90	4	421	0.95%
2021/11/11	7	70.23	0	0.00	69.30	7	456	1.53%
2021/11/09	11	69.89	0	0.00	70.80	11	483	2.28%
2021/11/05	0	0.00	4	68.60	69.00	-4	497	-0.80%
2021/11/04	3	69.60	0	0.00	69.20	3	529	0.57%
2021/11/02	2	69.50	8	67.75	67.30	-6	620	-0.97%
2021/11/01	13	69.62	0	0.00	69.10	13	626	2.08%
2021/10/27	2	67.90	0	0.00	68.10	2	687	0.29%
2021/10/21	3	65.17	0	0.00	64.80	3	760	0.39%
2021/10/14	0	0.00	1	63.00	62.80	-1	860	-0.12%
2021/10/13	0	0.00	4	62.23	62.10	-4	899	-0.44%
2021/10/12	0	0.00	1	63.20	63.20	-1	919	-0.11%
2021/10/08	0	0.00	3	65.50	65.50	-3	930	-0.32%
2021/10/07	0	0.00	2	65.80	66.50	-2	954	-0.21%
2021/10/06	0	0.00	5	62.00	61.70	-5	1,009	-0.50%
2021/10/05	0	0.00	2	63.10	63.10	-2	1,070	-0.19%
2021/10/01	4	64.28	5	64.00	63.50	-1	1,111	-0.09%
2021/09/29	0	0.00	39	67.58	66.80	-39	1,178	-3.31%
2021/09/28	0	0.00	4	69.15	69.00	-4	1,241	-0.32%
2021/09/27	0	0.00	4	70.30	70.30	-4	1,286	-0.31%
2021/09/24	0	0.00	5	70.66	70.60	-5	1,301	-0.38%
2021/09/23	0	0.00	4	69.85	69.90	-4	1,311	-0.31%
2021/09/22	4	69.25	4	69.15	69.10	0	1,323	0.00%
2021/09/17	0	0.00	2	70.55	70.50	-2	1,337	-0.15%
2021/09/15	0	0.00	1	72.40	72.60	-1	1,378	-0.07%
2021/09/14	0	0.00	3	73.77	73.70	-3	1,385	-0.22%
2021/09/13	0	0.00	2	73.90	73.80	-2	1,397	-0.14%
2021/09/10	0	0.00	3	73.57	74.60	-3	1,419	-0.21%
2021/09/09	0	0.00	4	73.90	74.10	-4	1,446	-0.28%
2021/09/08	0	0.00	2	72.35	72.00	-2	1,452	-0.14%
2021/09/02	3	78.20	0	0.00	77.50	3	1,473	0.20%
2021/08/27	0	0.00	1	74.30	74.30	-1	1,498	-0.07%
2021/08/26	6	74.37	4	74.30	74.30	2	1,497	0.13%
2021/08/25	4	74.00	2	73.80	73.80	2	1,502	0.13%
2021/08/24	25	73.60	2	73.20	73.50	23	1,503	1.53%
2021/08/23	3	73.10	10	72.97	73.00	-7	1,518	-0.46%
2021/08/20	2	69.85	6	70.58	70.50	-4	1,531	-0.26%
2021/08/19	2	70.70	12	71.56	69.00	-10	1,530	-0.65%
2021/08/18	3	68.77	48	71.16	72.50	-45	1,526	-2.95%
2021/08/17	0	0.00	70	71.14	69.10	-70	1,538	-4.55%
2021/08/16	4	72.38	31	71.38	71.20	-27	1,533	-1.76%
2021/08/13	0	0.00	9	75.84	74.50	-9	1,511	-0.60%
2021/08/12	0	0.00	12	76.33	76.10	-12	1,508	-0.80%
2021/08/11	0	0.00	23	76.25	75.80	-23	1,512	-1.52%
2021/08/10	0	0.00	10	77.93	77.00	-10	1,511	-0.66%
2021/08/09	5	79.04	8	80.08	79.30	-3	1,499	-0.20%
2021/08/06	20	82.20	0	0.00	82.20	20	1,481	1.35%
2021/08/05	10	80.10	0	0.00	80.00	10	1,443	0.69%
2021/08/04	92	80.88	0	0.00	80.50	92	1,477	6.23%
2021/08/03	13	81.78	0	0.00	80.70	13	1,487	0.87%
2021/08/02	1	79.10	0	0.00	79.20	1	1,462	0.07%
2021/07/30	2	79.30	0	0.00	77.00	2	1,470	0.14%
2021/07/28	5	77.28	5	78.74	76.50	0	1,464	0.00%
2021/07/27	0	0.00	12	79.13	78.90	-12	1,472	-0.81%
2021/07/26	0	0.00	7	77.91	77.80	-7	1,465	-0.48%
2021/07/23	0	0.00	8	77.23	76.20	-8	1,454	-0.55%
2021/07/22	8	77.00	22	77.35	76.70	-14	1,451	-0.96%
2021/07/21	0	0.00	25	74.85	74.30	-25	1,446	-1.73%
2021/07/20	0	0.00	11	75.27	75.00	-11	1,446	-0.76%
2021/07/19	0	0.00	9	77.20	76.50	-9	1,446	-0.62%
2021/07/16	1	79.00	0	0.00	79.30	1	1,462	0.07%
2021/07/15	1	79.80	0	0.00	79.80	1	1,467	0.07%
2021/07/14	4	79.43	3	80.73	79.50	1	1,476	0.07%
2021/07/13	16	81.16	3	82.77	80.40	13	1,506	0.86%
2021/07/12	6	83.13	0	0.00	83.70	6	1,460	0.41%
2021/07/09	10	80.30	0	0.00	80.00	10	1,414	0.71%
2021/07/08	5	81.38	0	0.00	81.90	5	1,433	0.35%
2021/07/07	4	81.15	11	80.36	81.50	-7	1,426	-0.49%
2021/07/05	0	0.00	34	79.72	81.00	-34	1,396	-2.43%
2021/07/02	4	78.63	0	0.00	79.40	4	1,383	0.29%
2021/07/01	8	75.26	0	0.00	75.10	8	1,436	0.56%
2021/06/30	2	77.35	0	0.00	77.20	2	1,462	0.14%
2021/06/29	2	77.70	0	0.00	77.80	2	1,480	0.14%
2021/06/28	1	78.90	24	78.23	78.90	-23	1,502	-1.53%
2021/06/25	32	77.53	0	0.00	78.40	32	1,514	2.11%
2021/06/24	4	76.60	0	0.00	76.90	4	1,539	0.26%
2021/06/22	0	0.00	26	75.34	75.90	-26	1,650	-1.58%
2021/06/21	0	0.00	44	76.29	75.60	-44	1,655	-2.66%
2021/06/18	0	0.00	40	75.69	77.50	-40	1,677	-2.39%
2021/06/17	0	0.00	8	72.61	74.20	-8	1,720	-0.46%
2021/06/16	0	0.00	13	72.65	73.20	-13	1,730	-0.75%
2021/06/15	69	72.11	0	0.00	72.70	69	1,726	4.00%
2021/06/09	4	70.90	0	0.00	70.30	4	1,765	0.23%
2021/06/08	0	0.00	20	71.91	71.10	-20	1,779	-1.12%
2021/06/07	4	70.90	0	0.00	71.60	4	1,809	0.22%
2021/06/04	8	69.14	6	69.08	69.90	2	1,807	0.11%
2021/06/03	9	69.30	2	69.25	69.00	7	1,842	0.38%
2021/06/02	13	69.97	5	70.26	69.00	8	1,871	0.43%
2021/06/01	6	70.47	0	0.00	70.50	6	1,895	0.32%
2021/05/31	24	69.90	5	70.00	69.10	19	1,917	0.99%
2021/05/27	5	69.28	11	69.03	68.60	-6	2,011	-0.30%
2021/05/26	3	68.70	67	68.77	69.80	-64	2,152	-2.97%
2021/05/25	13	69.02	70	68.50	69.50	-57	2,284	-2.50%
2021/05/24	4	66.75	16	66.64	68.00	-12	2,296	-0.52%
2021/05/21	3	65.80	26	65.96	66.50	-23	2,319	-0.99%
2021/05/20	1	64.50	0	0.00	65.30	1	2,376	0.04%
2021/05/19	1	65.10	39	64.07	64.90	-38	2,448	-1.55%
2021/05/18	52	61.76	12	63.12	64.30	40	2,484	1.61%
2021/05/17	77	58.81	1	59.30	58.50	76	2,526	3.01%
2021/05/14	70	63.50	10	64.33	64.00	60	2,536	2.37%
2021/05/13	135	63.39	7	62.01	63.50	128	2,542	5.03%	大買/鉅額交易
2021/05/12	117	62.94	19	64.80	64.30	98	2,553	3.84%	大買/
2021/05/11	20	66.83	9	69.11	67.40	11	2,551	0.43%
2021/05/10	10	71.65	6	72.17	71.40	4	2,548	0.16%
2021/05/07	12	71.53	0	0.00	71.50	12	2,574	0.47%
2021/05/06	19	69.46	108	70.10	70.30	-89	2,578	-3.45%	大賣/
2021/05/05	35	71.25	0	0.00	70.70	35	2,592	1.35%
2021/05/04	60	70.07	9	70.12	70.40	51	2,613	1.95%
2021/05/03	54	73.46	2	73.65	72.90	52	2,604	2.00%
2021/04/28	0	0.00	6	75.83	76.10	-6	2,618	-0.23%
2021/04/27	0	0.00	5	77.12	76.80	-5	2,634	-0.19%
2021/04/23	0	0.00	3	75.50	75.50	-3	2,627	-0.11%
2021/04/22	22	75.64	0	0.00	73.10	22	2,678	0.82%
2021/04/20	0	0.00	13	79.55	78.70	-13	2,688	-0.48%
2021/04/19	0	0.00	27	79.54	77.90	-27	2,689	-1.00%
2021/04/15	293	82.84	28	82.76	82.50	265	2,682	9.88%	大買/鉅額交易
2021/04/13	102	83.89	0	0.00	83.80	102	2,827	3.61%	大買/鉅額交易
2021/04/09	0	0.00	1	83.00	83.50	-1	2,907	-0.03%
2021/04/08	96	84.14	4	84.55	83.20	92	2,900	3.17%
2021/04/07	86	84.96	0	0.00	84.20	86	2,897	2.97%
2021/04/06	2	82.40	0	0.00	83.90	2	2,860	0.07%
2021/03/31	0	0.00	33	81.87	81.40	-33	2,873	-1.15%
2021/03/30	2	83.90	29	83.01	82.70	-27	2,895	-0.93%
2021/03/29	38	84.49	34	83.99	83.60	4	2,903	0.14%
2021/03/26	56	82.13	38	82.09	83.70	18	2,891	0.62%
2021/03/25	0	0.00	43	80.36	79.80	-43	2,786	-1.54%
2021/03/24	0	0.00	40	80.90	81.50	-40	2,793	-1.43%
2021/03/23	0	0.00	35	81.68	80.50	-35	2,794	-1.25%
2021/03/22	18	80.89	14	80.66	82.50	4	2,780	0.14%
2021/03/19	0	0.00	10	79.21	79.60	-10	2,788	-0.36%
2021/03/18	30	79.75	43	79.23	78.80	-13	2,836	-0.46%
2021/03/17	40	79.19	33	78.81	78.80	7	2,865	0.24%
2021/03/16	59	78.60	14	78.89	78.30	45	2,867	1.57%
2021/03/15	4	78.05	13	78.10	77.60	-9	2,903	-0.31%
2021/03/12	8	78.89	4	78.50	77.90	4	2,935	0.14%
2021/03/11	0	0.00	11	78.97	78.50	-11	2,991	-0.37%
2021/03/10	0	0.00	11	77.95	78.60	-11	2,991	-0.37%
2021/03/09	1	74.10	24	76.90	78.50	-23	2,996	-0.77%
2021/03/08	6	76.10	54	75.98	75.60	-48	2,991	-1.60%
2021/03/05	7	75.67	57	75.99	75.60	-50	3,024	-1.65%
2021/03/04	0	0.00	27	76.76	77.50	-27	3,073	-0.88%
2021/03/03	29	75.78	104	77.09	78.10	-75	3,087	-2.43%	大賣/
2021/03/02	38	77.49	9	79.64	76.80	29	3,132	0.93%
2021/02/26	49	80.31	136	80.37	79.50	-87	3,079	-2.83%	大賣/
2021/02/25	41	80.84	2	80.60	82.10	39	3,012	1.29%
2021/02/24	11	74.49	25	74.52	74.70	-14	2,897	-0.48%
2021/02/23	0	0.00	21	74.09	74.20	-21	2,900	-0.72%
2021/02/22	14	73.76	129	73.69	74.20	-115	2,900	-3.96%	大賣/鉅額交易
2021/02/19	17	72.88	32	73.77	75.50	-15	2,875	-0.52%
2021/02/18	37	72.07	4	71.10	73.00	33	2,895	1.14%
2021/02/17	29	71.14	11	69.67	71.70	18	2,964	0.61%
2021/02/05	7	67.90	0	0.00	68.20	7	3,045	0.23%
2021/02/04	90	68.08	0	0.00	67.50	90	3,098	2.91%
2021/02/03	64	69.04	0	0.00	68.10	64	3,099	2.07%
2021/02/02	61	68.16	0	0.00	68.20	61	3,146	1.94%
2021/01/29	4	69.20	1	68.80	68.30	3	3,265	0.09%
2021/01/28	13	69.37	12	68.39	69.10	1	3,327	0.03%
2021/01/27	8	68.20	2	69.30	69.30	6	3,374	0.18%
2021/01/26	15	68.13	0	0.00	67.80	15	3,439	0.44%
2021/01/25	3	68.60	0	0.00	68.10	3	3,430	0.09%
2021/01/20	0	0.00	8	62.90	64.00	-8	3,426	-0.23%
2021/01/18	45	65.31	10	65.34	65.60	35	3,393	1.03%
2021/01/15	4	66.20	24	66.79	65.80	-20	3,378	-0.59%
2021/01/14	3	68.20	0	0.00	69.80	3	3,324	0.09%
2021/01/13	6	65.98	0	0.00	65.90	6	3,288	0.18%
2021/01/11	0	0.00	6	65.67	65.80	-6	3,254	-0.18%
2021/01/07	3	67.40	18	65.11	66.50	-15	3,205	-0.47%
2020/12/31	3	59.57	0	0.00	60.00	3	2,935	0.10%
2020/12/28	0	0.00	9	57.82	57.20	-9	3,051	-0.29%
2020/12/25	0	0.00	34	58.60	58.70	-34	3,032	-1.12%
2020/12/24	0	0.00	6	58.85	59.20	-6	2,975	-0.20%
2020/12/23	18	54.90	0	0.00	55.50	18	2,918	0.62%
2020/12/22	0	0.00	7	56.99	51.90	-7	2,890	-0.24%
2020/12/21	0	0.00	3	57.60	57.00	-3	2,843	-0.11%
2020/12/18	38	57.15	7	57.86	57.30	31	2,832	1.09%
2020/12/16	15	56.53	0	0.00	56.70	15	2,806	0.53%
2020/12/15	5	56.60	5	56.00	54.80	0	2,777	0.00%
2020/12/14	5	60.30	32	59.48	59.10	-27	2,702	-1.00%
2020/12/11	19	60.13	0	0.00	62.00	19	2,644	0.72%
2020/12/10	12	60.71	0	0.00	60.00	12	2,613	0.46%
2020/12/09	10	61.45	0	0.00	60.60	10	2,598	0.38%
2020/12/08	5	59.56	0	0.00	58.60	5	2,609	0.19%
2020/12/07	2	58.35	18	57.62	58.10	-16	2,671	-0.60%
2020/12/04	21	58.02	51	58.32	57.50	-30	2,603	-1.15%
2020/12/03	4	57.03	69	57.42	56.60	-65	2,587	-2.51%
2020/12/02	20	56.87	47	57.42	57.20	-27	2,584	-1.04%
2020/12/01	21	56.94	0	0.00	57.50	21	2,568	0.82%
2020/11/30	4	56.00	14	55.40	54.90	-10	2,520	-0.40%
2020/11/27	10	52.60	0	0.00	52.40	10	2,467	0.41%
2020/11/26	95	50.96	0	0.00	52.50	95	2,444	3.89%
2020/11/25	12	49.18	0	0.00	49.10	12	2,369	0.51%
2020/11/24	11	50.32	0	0.00	49.70	11	2,366	0.46%
2020/11/23	36	48.93	0	0.00	48.70	36	2,331	1.54%
2020/11/20	56	48.70	0	0.00	48.80	56	2,339	2.39%
2020/11/19	62	49.09	0	0.00	48.30	62	2,322	2.67%
2020/11/18	29	49.48	0	0.00	49.15	29	2,370	1.22%
2020/11/17	43	48.03	0	0.00	50.00	43	2,365	1.82%
2020/11/16	17	47.09	0	0.00	49.10	17	2,287	0.74%
2020/11/13	6	46.18	2	44.75	46.10	4	2,185	0.18%
2020/11/11	34	42.98	0	0.00	43.00	34	2,006	1.69%
2020/11/10	20	42.92	1	43.05	42.65	19	2,008	0.95%
2020/11/09	0	0.00	1	44.70	44.40	-1	1,974	-0.05%
2020/11/06	4	41.55	0	0.00	41.90	4	1,848	0.22%
2020/10/22	3	38.85	0	0.00	38.65	3	1,620	0.19%
2020/10/14	0	0.00	3	36.95	36.90	-3	1,551	-0.19%
2020/09/29	1	35.05	0	0.00	34.65	1	1,274	0.08%
2020/09/28	3	34.55	0	0.00	34.55	3	1,273	0.24%
2020/09/14	0	0.00	1	37.30	37.80	-1	1,228	-0.08%
2020/09/11	1	36.85	21	37.90	37.15	-20	1,205	-1.66%
2020/09/10	37	37.63	0	0.00	39.95	37	1,133	3.26%
2020/09/07	0	0.00	48	36.26	35.50	-48	977	-4.91%
2020/09/04	33	35.40	13	35.20	35.65	20	948	2.11%
2020/09/03	13	36.59	1	36.65	36.30	12	926	1.29%
2020/09/02	16	36.56	34	36.80	36.65	-18	911	-1.97%
2020/09/01	19	35.76	0	0.00	35.85	19	883	2.15%
2020/08/27	0	0.00	3	37.20	37.05	-3	823	-0.36%
2020/08/26	0	0.00	5	37.08	37.45	-5	775	-0.64%
2020/08/25	15	35.95	11	35.91	36.00	4	740	0.54%
2020/08/24	7	36.99	14	37.15	36.60	-7	720	-0.97%
2020/08/21	10	35.60	9	34.54	35.60	1	636	0.16%
2020/08/20	28	32.45	21	32.68	32.40	7	597	1.17%
2020/08/19	3	34.65	4	34.86	34.60	-1	578	-0.17%
2018/10/19	1	24.55	0	0.00	24.70	1	156	0.64%
2018/10/17	1	24.95	0	0.00	24.85	1	158	0.63%
2018/10/16	4	24.76	0	0.00	24.65	4	156	2.56%
2018/10/15	2	24.75	0	0.00	24.75	2	155	1.29%
2018/06/13	1	37.25	0	0.00	37.10	1	224	0.45%
2018/05/14	0	0.00	1	37.45	37.55	-1	231	-0.43%
2018/05/08	0	0.00	1	37.25	37.15	-1	238	-0.42%
2018/03/21	0	0.00	1	38.55	38.25	-1	394	-0.25%
2018/03/15	0	0.00	1	38.90	38.80	-1	577	-0.17%
2018/03/14	0	0.00	1	38.75	38.85	-1	578	-0.17%
2018/03/13	0	0.00	1	38.50	38.90	-1	579	-0.17%
2018/03/07	0	0.00	1	38.60	38.40	-1	584	-0.17%
2018/02/12	2	37.83	5	37.81	38.25	-3	602	-0.50%
2018/02/01	0	0.00	2	40.05	40.00	-2	627	-0.32%