通嘉 (3588)-凱基-大里券商分點個股進出

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

通嘉

(3588)

可現股當沖

股價
87.3
漲跌
▲3.3
漲幅
+3.93%
成交量
1,624張
產業
上市半導體類股
377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

通嘉 (3588)籌碼相關－凱基-大里券商分點個股進出

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-大里券商分點個股進出
凱基-大里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
2024/05/28	2	86.45	2	87.30	87.30	0	1,671	0.00%
2024/05/15	1	85.60	2	85.70	84.70	-1	3,231	-0.03%
2024/05/13	1	83.70	0	0.00	84.30	1	3,330	0.03%
2024/04/22	0	0.00	1	84.40	83.90	-1	4,063	-0.02%
2024/04/15	0	0.00	4	93.90	93.50	-4	4,634	-0.09%
2024/04/12	1	96.00	0	0.00	96.30	1	5,202	0.02%
2024/04/10	0	0.00	1	102.50	103.00	-1	5,505	-0.02%
2024/04/09	1	103.00	0	0.00	103.00	1	5,673	0.02%
2024/04/08	1	105.50	0	107.00	105.50	1	5,679	0.02%
2024/04/02	0	0.00	1	110.00	107.00	-1	6,083	-0.02%
2024/04/01	0	0.00	3	108.17	108.00	-3	6,358	-0.05%
2024/03/29	1	106.00	0	104.00	103.00	1	6,430	0.02%
2024/03/22	1	105.50	1	103.50	106.00	0	6,430	0.00%
2024/03/21	5	106.20	2	107.00	105.50	3	6,423	0.05%
2024/03/20	2	108.50	1	109.50	106.00	1	6,412	0.02%
2024/03/19	1	109.00	0	0.00	109.00	1	6,391	0.02%
2024/03/18	2	114.50	2	107.00	114.50	0	6,367	0.00%
2024/03/15	1	108.00	0	0.00	107.00	1	6,356	0.02%
2024/03/13	2	105.00	2	106.50	103.00	0	6,245	0.00%
2024/03/12	4	105.25	2	104.50	105.50	2	6,293	0.03%
2024/03/11	0	104.00	0	0.00	103.00	0	6,413	0.00%
2024/03/07	0	0.00	10	110.00	108.50	-10	6,491	-0.15%
2024/03/06	10	114.00	1	115.00	113.00	9	6,450	0.14%
2024/03/05	1	118.00	5	116.10	118.00	-4	6,427	-0.06%
2024/03/04	11	116.55	11	118.45	116.00	0	6,403	0.00%
2024/03/01	6	118.58	5	114.00	118.00	1	6,360	0.02%
2024/02/29	17	114.29	17	112.47	114.00	0	6,161	0.00%
2024/02/27	11	112.41	6	111.50	112.00	5	6,089	0.08%
2024/02/26	7	106.64	7	109.43	111.00	0	6,041	0.00%
2024/02/23	12	102.63	15	101.33	101.00	-3	6,046	-0.05%
2024/02/22	16	103.56	15.1	108.30	103.00	0.9	5,972	0.01%
2024/02/21	16	104.00	16	95.60	105.00	0	5,819	0.00%
2024/02/20	3	94.80	3	95.63	95.60	0	5,675	0.00%
2024/02/19	2	93.70	2	93.35	92.20	0	5,575	0.00%
2024/02/16	0	0.00	3	88.63	88.80	-3	5,662	-0.05%
2024/02/05	0	0.00	1	81.90	81.90	-1	5,790	-0.02%
2024/02/02	3	84.43	0	0.00	84.00	3	5,785	0.05%
2024/02/01	0	0.00	1	86.60	84.70	-1	5,765	-0.02%
2024/01/30	4	85.63	5	85.28	84.10	-1	5,716	-0.02%
2024/01/29	1	86.60	1	85.80	86.60	0	5,707	0.00%
2024/01/26	8	85.21	9	85.97	85.20	-1	5,706	-0.02%
2024/01/25	10	86.32	8	90.00	86.30	2	5,719	0.03%
2024/01/24	4	89.20	2	86.90	89.00	2	5,684	0.04%
2024/01/23	1	86.00	1	85.80	86.20	0	5,596	0.00%
2024/01/22	1	84.40	0	0.00	84.40	1	5,567	0.02%
2024/01/19	0	0.00	2	86.00	84.20	-2	5,556	-0.04%
2024/01/18	5	84.72	4	86.05	84.00	1	5,504	0.02%
2024/01/17	13	86.40	13	88.70	86.40	0	5,486	0.00%
2024/01/16	8	89.14	7	90.30	88.60	1	5,448	0.02%
2024/01/15	1	89.70	0	0.00	90.70	1	5,352	0.02%
2024/01/11	2	90.70	2	88.80	90.00	0	5,265	0.00%
2024/01/08	5	93.34	8	92.56	90.60	-3	5,362	-0.06%
2024/01/05	0	0.00	5	89.86	90.80	-5	4,797	-0.10%
2024/01/04	5	83.48	5	83.84	82.60	0	4,535	0.00%
2024/01/03	3	86.23	0	0.00	83.30	3	4,464	0.07%
2024/01/02	2	82.60	0	0.00	82.20	2	4,288	0.05%
2023/12/29	2	89.10	9	82.50	82.40	-7	4,263	-0.16%
2023/12/28	6	90.75	3	88.07	88.50	3	4,167	0.07%
2023/12/27	0	0.00	3	87.30	90.20	-3	3,879	-0.08%
2023/12/12	1	80.90	0	0.00	80.80	1	3,620	0.03%
2023/12/08	1	85.20	1	84.20	83.10	0	3,740	0.00%
2023/12/07	2	83.90	3	85.57	84.80	-1	3,775	-0.03%
2023/12/06	9	85.59	0	82.60	85.30	9	3,733	0.24%
2023/12/05	1	81.20	1	80.10	84.70	0	3,645	0.00%
2023/12/04	3	78.43	0	0.00	78.20	3	3,594	0.08%
2023/11/28	1	82.70	0	0.00	82.20	1	4,521	0.02%
2023/11/22	0	0.00	4	83.30	87.00	-4	4,332	-0.09%
2023/11/21	2	80.25	0	0.00	79.10	2	4,227	0.05%
2023/11/20	0	0.00	0.1	80.00	79.10	-0.1	4,158	0.00%
2023/11/17	3	80.50	1	80.20	80.60	2	4,080	0.05%
2023/11/16	3	76.83	4	77.30	80.00	-1	3,992	-0.03%
2023/11/15	6	79.88	3	80.50	79.00	3	3,829	0.08%
2023/11/14	0	0.00	2.1	74.06	75.40	-2.1	3,588	-0.06%
2023/11/13	0	0.00	6	69.30	69.40	-6	3,395	-0.18%
2023/11/10	11	62.79	0	0.00	63.10	11	3,329	0.33%
2023/11/06	3	68.50	0	0.00	66.10	3	3,309	0.09%
2023/11/03	3	71.00	0	0.00	67.20	3	3,290	0.09%
2023/11/01	3	67.70	3	68.90	67.60	0	3,261	0.00%
2023/10/31	6	68.12	0	0.00	67.00	6	3,238	0.19%
2023/10/30	1	68.80	0	0.00	68.30	1	3,256	0.03%
2023/10/23	2.2	70.02	0	0.00	69.80	2.2	3,270	0.07%
2023/10/19	6	67.35	1	68.00	69.10	5	3,353	0.15%
2023/10/18	23	75.33	23	72.38	68.60	0	3,353	0.00%
2023/10/17	4	71.30	0	0.00	73.70	4	3,010	0.13%
2023/10/12	1	68.30	0	0.00	67.80	1	2,949	0.03%
2023/10/06	0	0.00	6	66.70	66.50	-6	2,925	-0.21%
2023/10/03	7	66.47	1	66.10	66.10	6	2,897	0.21%
2023/09/26	5	62.00	0	0.00	62.20	5	2,851	0.18%
2023/09/21	8	65.00	0	0.00	64.90	8	2,810	0.28%
2023/09/19	1	68.70	3	68.53	67.70	-2	2,776	-0.07%
2023/09/18	11	72.71	35	70.73	70.00	-24	2,740	-0.88%
2023/09/15	12	72.73	0	0.00	73.10	12	2,682	0.45%
2023/09/14	15	71.99	1	73.30	71.10	14	2,614	0.54%
2023/09/13	2	69.75	10	69.50	70.10	-8	2,476	-0.32%
2023/09/12	7	70.53	0	0.00	71.80	7	2,427	0.29%
2023/09/08	19	70.25	0	0.00	69.90	19	2,320	0.82%
2023/09/07	2	69.20	17	70.36	70.40	-15	2,266	-0.66%
2023/09/05	4	71.40	7	71.94	73.00	-3	2,057	-0.15%
2023/09/04	6	69.57	2	70.20	69.60	4	1,781	0.22%
2023/09/01	4	65.43	6.4	65.32	67.20	-2.4	1,277	-0.19%
2023/08/31	5	62.44	0	0.00	61.10	5	1,128	0.44%
2023/08/30	7.7	60.73	4	61.10	60.50	3.7	1,068	0.34%
2023/08/29	2	56.40	0	57.20	57.20	2	966	0.20%
2023/08/24	1	52.10	0	0.00	52.30	1	954	0.10%
2023/08/23	0	0.00	0.1	53.00	53.20	-0.1	958	-0.01%
2023/08/14	1	51.70	1	51.90	52.10	0	951	0.00%
2023/08/11	5	54.86	0	0.00	54.30	5	946	0.53%
2023/08/10	13	57.11	0	0.00	56.00	13	937	1.39%
2023/08/09	5	58.16	0	0.00	59.00	5	929	0.54%
2023/08/08	1	58.30	0	0.00	58.50	1	928	0.11%
2023/08/07	8	57.70	1	57.40	58.30	7	923	0.76%
2023/08/04	0	0.00	5	59.60	59.60	-5	908	-0.55%
2023/08/02	4	61.35	1	60.90	60.80	3	896	0.33%
2023/08/01	8	60.56	2	60.65	62.50	6	807	0.74%
2023/07/28	1	58.00	1	56.70	56.80	0	717	0.00%
2023/07/24	1	65.00	0	0.00	61.20	1	602	0.17%
2023/07/21	2	58.90	0.3	59.01	60.00	1.7	518	0.32%
2023/07/20	1	53.40	1	55.80	55.80	0	431	0.00%
2023/06/26	0	0.00	1	51.10	50.90	-1	451	-0.22%
2023/06/21	0	53.00	0	0.00	52.80	0	449	0.00%
2023/06/14	0	0.00	1	57.20	56.90	-1	445	-0.22%
2023/06/06	0.1	54.90	0	0.00	54.60	0.1	451	0.03%
2023/06/05	1	56.00	0	0.00	55.60	1	461	0.22%
2023/05/26	1	53.70	0	0.00	53.10	1	470	0.21%
2023/05/23	0.1	54.60	0	0.00	54.40	0.1	484	0.02%
2023/05/22	0.1	54.70	0	0.00	54.30	0.1	492	0.02%
2023/04/28	1	58.30	0	0.00	57.80	1	927	0.11%
2023/04/20	0	63.10	0	0.00	62.70	0	897	0.00%
2023/04/19	1	66.60	1	67.20	65.40	0	885	0.00%
2023/04/13	0	62.50	0	0.00	61.80	0	800	0.00%
2023/03/16	0	0.00	0	61.00	59.80	0	764	0.00%
2023/03/01	0	63.00	0	0.00	63.00	0	859	0.00%
2023/02/24	0	0.00	1	63.60	63.20	-1	872	-0.11%
2023/02/23	2	64.80	0	0.00	65.20	2	886	0.23%
2023/02/21	0.1	65.50	0	0.00	65.30	0.1	978	0.01%
2023/02/20	2	65.80	0	0.00	65.50	2	1,002	0.20%
2023/02/17	0.1	65.00	0	0.00	64.90	0.1	1,024	0.01%
2023/02/15	0	0.00	10	62.62	62.50	-10	1,086	-0.92%
2023/02/08	4	67.50	8	67.43	67.50	-4	1,447	-0.28%
2023/02/07	5	66.70	0	0.00	67.80	5	1,543	0.32%
2023/02/06	5.1	70.10	6	69.50	69.00	-0.9	1,535	-0.06%
2023/02/03	16	66.76	1	66.50	68.90	15	1,389	1.08%
2023/02/02	2	63.00	0	0.00	62.70	2	1,476	0.14%
2023/02/01	2	60.25	1	61.20	61.20	1	1,569	0.06%
2023/01/16	0	55.90	0	0.00	55.30	0	1,566	0.00%
2022/12/19	0	0.00	1	57.20	57.20	-1	1,578	-0.06%
2022/12/14	1	60.70	0	0.00	61.20	1	1,596	0.06%
2022/12/09	1	60.50	0	0.00	60.30	1	1,598	0.06%
2022/12/01	0	0.00	1	63.50	63.70	-1	1,539	-0.06%
2022/11/30	0	0.00	1	62.50	61.50	-1	1,524	-0.07%
2022/11/28	1	60.90	0	0.00	60.90	1	1,520	0.07%
2022/11/25	0	0.00	2	62.20	61.70	-2	1,519	-0.13%
2022/11/22	1	59.70	3	59.60	59.20	-2	1,488	-0.13%
2022/11/21	1	61.40	0	0.00	60.60	1	1,476	0.07%
2022/11/18	2	65.15	2	66.55	62.80	0	1,455	0.00%
2022/11/17	3	66.67	4	65.73	66.20	-1	1,395	-0.07%
2022/11/16	4	65.95	0	0.00	66.00	4	1,359	0.29%
2022/11/15	0	0.00	3	65.53	65.50	-3	1,338	-0.22%
2022/11/14	1	64.30	2	64.20	64.30	-1	1,315	-0.08%
2022/11/11	2	66.15	3	64.40	64.10	-1	1,302	-0.08%
2022/11/10	5	64.52	5	63.98	65.20	0	1,250	0.00%
2022/11/09	4	65.25	0	0.00	65.20	4	1,227	0.33%
2022/11/08	1	66.00	1	65.60	64.30	0	1,203	0.00%
2022/11/07	4	65.75	3	65.90	66.90	1	1,154	0.09%
2022/11/04	9	65.53	8	66.05	65.30	1	1,057	0.09%
2022/11/03	1	56.60	2	60.20	61.10	-1	880	-0.11%
2022/11/01	1	56.30	0.1	56.60	56.20	0.9	753	0.11%
2022/10/31	1	56.60	0	0.00	56.60	1	690	0.14%
2022/10/28	2	52.85	1	53.90	54.40	1	529	0.19%
2022/10/18	0	0.00	1	47.15	47.50	-1	462	-0.22%
2022/10/17	1	46.70	0	0.00	47.65	1	468	0.21%
2022/10/12	0	0.00	1	47.45	47.10	-1	473	-0.21%
2022/10/06	1	52.40	0	0.00	52.40	1	489	0.20%
2022/10/05	0	0.00	1	53.00	52.20	-1	503	-0.20%
2022/10/04	1	52.10	0	0.00	52.70	1	510	0.20%
2022/09/29	1	50.70	1	51.10	50.30	0	538	0.00%
2022/09/27	2	51.75	1	50.60	53.60	1	546	0.18%
2022/09/22	1	56.60	1	57.90	58.40	0	560	0.00%
2022/09/16	0	0.00	0	57.50	57.10	0	570	-0.01%
2022/09/13	0	0.00	0	61.00	58.80	0	629	-0.01%
2022/09/12	0	0.00	1	60.00	59.60	-1	651	-0.15%
2022/08/30	0	0.00	1	63.80	64.20	-1	760	-0.13%
2022/08/29	1	62.90	0	0.00	63.40	1	768	0.13%
2022/08/17	0	0.00	1	69.50	69.20	-1	953	-0.10%
2022/08/11	1	66.00	0	0.00	66.30	1	953	0.10%
2022/08/09	0	0.00	1.4	63.14	65.50	-1.4	980	-0.14%
2022/07/22	0	0.00	1	85.20	83.90	-1	1,046	-0.10%
2022/07/21	1	84.90	0	0.00	84.90	1	1,068	0.09%
2022/07/11	1	78.00	1	79.50	78.00	0	1,119	0.00%
2022/07/01	1	82.80	1	83.60	76.90	0	1,173	0.00%
2022/06/27	1	92.40	1	93.00	92.60	0	1,219	0.00%
2022/06/20	1	97.20	0	0.00	95.20	1	1,221	0.08%
2022/06/10	0	0.00	1	115.50	115.00	-1	1,182	-0.08%
2022/06/09	2	115.50	1	116.00	116.00	1	1,172	0.09%
2022/05/24	0	0.00	5	104.00	103.00	-5	1,189	-0.42%
2022/05/23	1	106.00	1	109.00	106.50	0	1,195	0.00%
2022/05/20	5	106.50	0	0.00	106.50	5	1,232	0.41%
2022/05/19	2	107.50	2	107.00	108.50	0	1,255	0.00%
2022/05/18	1	112.00	0	0.00	108.50	1	1,297	0.08%
2022/05/04	0	0.00	1	108.50	105.50	-1	1,453	-0.07%
2022/05/03	1	104.50	0	0.00	105.50	1	1,462	0.07%
2022/04/18	1	112.50	1	114.50	113.50	0	1,535	0.00%
2022/04/15	1	113.50	1	115.00	113.00	0	1,534	0.00%
2022/04/14	0	0.00	1	116.50	117.00	-1	1,548	-0.06%
2022/04/13	0	0.00	3	119.00	119.00	-3	1,561	-0.19%
2022/04/12	4	118.13	2	121.75	119.50	2	1,562	0.13%
2022/04/11	1	126.00	1	127.50	123.50	0	1,544	0.00%
2022/04/08	1	132.50	0	0.00	130.50	1	1,575	0.06%
2022/04/06	0	0.00	1	137.00	139.00	-1	1,599	-0.06%
2022/04/01	1	140.00	0	0.00	140.00	1	1,669	0.06%
2022/03/29	0	0.00	1	144.00	142.00	-1	1,701	-0.06%
2022/03/25	1	140.00	0	0.00	140.00	1	1,742	0.06%
2022/03/24	2	143.00	3	142.50	143.00	-1	1,770	-0.06%
2022/03/23	1	141.00	0	0.00	142.50	1	1,791	0.06%
2022/03/17	1	132.50	0	0.00	136.00	1	1,902	0.05%
2022/03/15	1	133.00	1	132.00	128.00	0	1,931	0.00%
2022/03/14	5	133.00	5	133.70	133.50	0	1,944	0.00%
2022/03/09	2	132.50	2	134.50	132.50	0	2,068	0.00%
2022/03/04	3	149.33	4	148.50	145.50	-1	2,488	-0.04%
2022/03/03	4	148.38	4	147.00	148.50	0	2,499	0.00%
2022/03/02	6	146.83	6	145.83	147.00	0	2,497	0.00%
2022/02/25	2	141.00	2	139.00	141.00	0	2,500	0.00%
2022/02/24	0	0.00	1	137.50	137.00	-1	2,552	-0.04%
2022/02/22	1	149.50	2	142.25	142.00	-1	2,658	-0.04%
2022/02/21	1	147.00	0	0.00	150.00	1	2,744	0.04%
2022/02/18	1	143.50	1	146.00	148.50	0	2,884	0.00%
2022/02/17	2	147.75	1	144.00	143.50	1	2,978	0.03%
2022/02/16	0	0.00	1	143.50	143.00	-1	3,150	-0.03%
2022/02/15	3	140.17	2	141.00	139.50	1	3,628	0.03%
2022/02/14	2	140.75	2	139.50	141.00	0	3,913	0.00%
2022/02/11	2	142.25	2	145.00	145.00	0	3,943	0.00%
2022/02/10	2	143.50	7	144.07	143.50	-5	3,966	-0.13%
2022/02/09	5	142.00	2	141.50	141.50	3	3,980	0.08%
2022/02/08	2	135.00	1	133.00	133.00	1	4,009	0.02%
2022/01/26	1	130.00	0	0.00	129.00	1	4,146	0.02%
2022/01/25	2	134.00	2	130.00	127.50	0	4,345	0.00%
2022/01/24	2	132.75	3	132.83	134.50	-1	4,448	-0.02%
2022/01/20	2	135.50	2	136.00	140.00	0	4,631	0.00%
2022/01/19	1	134.50	1	135.50	135.00	0	4,645	0.00%
2022/01/17	0	134.00	0	0.00	138.00	0	4,793	0.00%
2022/01/14	1	131.00	1	132.50	133.50	0	4,844	0.00%
2022/01/07	2	135.50	2	142.00	135.50	0	5,028	0.00%
2022/01/06	0	0.00	3	139.50	140.00	-3	5,026	-0.06%
2022/01/05	4	143.75	4	145.88	144.50	0	5,042	0.00%
2021/12/30	2	150.00	3	151.83	150.00	-1	5,139	-0.02%
2021/12/29	3	151.17	0	0.00	151.50	3	5,192	0.06%
2021/12/28	7	153.50	7	154.50	153.50	0	5,267	0.00%
2021/12/27	1	152.00	3	151.33	153.00	-2	5,275	-0.04%
2021/12/23	3	148.83	0	0.00	147.50	3	5,360	0.06%
2021/12/22	0	0.00	3	148.50	147.00	-3	5,414	-0.06%
2021/12/21	0	0.00	1	145.50	146.50	-1	5,552	-0.02%
2021/12/20	2	143.50	2	146.00	143.50	0	5,757	0.00%
2021/12/17	1	142.00	0	0.00	144.50	1	5,817	0.02%
2021/12/16	1	147.00	0	0.00	148.00	1	5,855	0.02%
2021/12/15	5	138.30	0	0.00	138.00	5	5,857	0.09%
2021/12/14	2.1	136.14	0	0.00	136.00	2.1	5,909	0.04%
2021/12/13	2	143.50	2	150.00	143.50	0	6,037	0.00%
2021/12/10	3	150.00	3	148.33	149.50	0	6,208	0.00%
2021/12/09	0	0.00	5	149.50	147.50	-5	6,345	-0.08%
2021/12/08	10	147.85	5	148.90	147.50	5	6,450	0.08%
2021/12/07	5.1	152.24	3	155.83	148.00	2.1	6,508	0.03%
2021/12/06	8.1	154.04	6	159.00	153.00	2.1	6,555	0.03%
2021/12/03	1	159.00	0	0.00	159.00	1	6,615	0.02%
2021/12/01	1	157.50	0	0.00	168.50	1	6,636	0.02%
2021/11/30	8	164.56	18	161.94	168.50	-10	6,564	-0.15%
2021/11/26	3	151.17	2	149.50	150.00	1	6,666	0.02%
2021/11/25	4	151.25	4	154.25	150.50	0	6,865	0.00%
2021/11/24	8	154.50	8	152.00	154.50	0	7,011	0.00%
2021/11/23	5	158.50	3	154.83	152.00	2	7,129	0.03%
2021/11/22	13	162.04	13	159.19	162.50	0	7,390	0.00%
2021/11/19	2	161.00	2.1	159.19	159.00	-0.1	7,629	0.00%
2021/11/18	27	158.76	27	166.44	158.00	0	7,653	0.00%
2021/11/17	9	169.67	9	169.78	169.00	0	7,661	0.00%
2021/11/16	18	162.69	17	165.15	167.00	1	7,615	0.01%
2021/11/15	33	171.56	38	162.91	163.00	-5	7,742	-0.06%
2021/11/12	27	162.04	25	155.06	161.00	2	7,599	0.03%
2021/11/11	7	145.93	5	146.70	153.50	2	7,250	0.03%
2021/11/10	6	140.00	7	134.07	140.00	-1	7,056	-0.01%
2021/11/09	1	133.50	0	0.00	134.00	1	7,163	0.01%
2021/11/08	1	137.00	1	136.00	130.50	0	7,220	0.00%
2021/11/05	9	133.50	9	136.72	134.00	0	7,210	0.00%
2021/11/04	12	136.25	12	137.92	136.50	0	7,226	0.00%
2021/11/03	1	137.50	2	137.00	139.00	-1	7,220	-0.01%
2021/11/02	21	134.88	25	142.92	135.00	-4	7,166	-0.06%
2021/11/01	10.1	142.29	9.1	135.94	142.00	1	6,977	0.01%
2021/10/29	20	133.50	22.2	136.03	133.50	-2.2	6,900	-0.03%
2021/10/28	11	138.18	8	136.44	134.00	3	6,894	0.04%
2021/10/27	3	131.83	0	0.00	132.50	3	6,787	0.04%
2021/10/26	16	129.88	14	132.43	129.00	2	6,819	0.03%
2021/10/25	15	132.27	12	129.00	133.00	3	6,799	0.04%
2021/10/22	2	127.50	1	128.50	127.50	1	6,799	0.01%
2021/10/21	7	124.64	8	123.56	124.00	-1	6,796	-0.01%
2021/10/20	5	122.50	5	121.10	123.00	0	6,816	0.00%
2021/10/19	3	119.17	2	116.00	119.50	1	6,859	0.01%
2021/10/18	1	116.00	8	115.06	116.00	-7	6,985	-0.10%
2021/10/15	8	112.81	0	0.00	113.50	8	7,371	0.11%
2021/10/14	1	114.00	1	112.50	112.00	0	7,551	0.00%
2021/10/13	8.3	111.69	8	113.56	111.00	0.3	7,609	0.00%
2021/10/12	5	113.00	13	119.50	113.00	-8	7,760	-0.10%
2021/10/08	9	123.22	1	120.50	120.50	8	7,862	0.10%
2021/10/07	10	119.80	10	118.20	119.50	0	7,868	0.00%
2021/10/06	14	116.50	14	118.00	116.50	0	7,948	0.00%
2021/10/05	2	113.00	2	115.50	118.00	0	8,084	0.00%
2021/10/04	3.1	123.03	3	112.00	111.00	0.1	8,229	0.00%
2021/10/01	0.1	127.00	0	0.00	120.50	0.1	8,416	0.00%
2021/09/30	17.1	131.68	17	131.47	131.50	0.1	8,517	0.00%
2021/09/29	1	135.50	6	131.83	129.00	-5	8,590	-0.06%
2021/09/28	2	139.25	3	139.83	140.00	-1	8,624	-0.01%
2021/09/27	30	138.58	30	135.13	142.50	0	8,490	0.00%
2021/09/24	4	130.50	1	126.00	132.00	3	8,325	0.04%
2021/09/23	11	126.18	12	132.33	126.00	-1	8,236	-0.01%
2021/09/22	1	133.00	1	129.00	129.00	0	8,182	0.00%
2021/09/17	21	137.36	21	134.60	137.50	0	8,120	0.00%
2021/09/16	29	135.21	29	136.09	135.00	0	8,051	0.00%
2021/09/15	12	132.83	11	132.91	135.00	1	7,897	0.01%
2021/09/14	3	131.17	5	130.60	131.00	-2	7,714	-0.03%
2021/09/13	7	125.21	6	126.50	124.00	1	7,560	0.01%
2021/09/10	16	126.94	16	123.72	127.00	0	7,474	0.00%
2021/09/09	17	123.91	15	118.30	124.50	2	7,416	0.03%
2021/09/08	2	117.50	2	119.50	117.00	0	7,316	0.00%
2021/09/06	15	122.53	15	130.00	122.00	0	7,179	0.00%
2021/09/03	3	136.50	3	138.83	130.00	0	7,155	0.00%
2021/09/02	54	136.28	61	138.12	135.00	-7	7,337	-0.10%
2021/09/01	10	150.05	9	149.00	146.50	1	7,370	0.01%
2021/08/31	9	147.06	7	145.93	149.00	2	7,208	0.03%
2021/08/30	2	139.25	0	0.00	137.00	2	6,995	0.03%
2021/08/27	1	139.00	2	140.50	135.00	-1	6,873	-0.01%
2021/08/26	38	139.53	35	137.47	141.00	3	6,769	0.04%
2021/08/25	9	134.28	8	134.19	135.00	1	6,608	0.02%
2021/08/24	8	128.00	8	124.50	128.00	0	6,442	0.00%
2021/08/23	3	122.67	3	123.50	125.00	0	6,419	0.00%
2021/08/20	3	117.83	3	118.33	117.00	0	6,305	0.00%
2021/08/19	13	124.77	13.1	121.31	116.00	-0.1	6,190	0.00%
2021/08/18	1	113.50	3	112.67	118.00	-2	5,931	-0.03%
2021/08/17	15	117.03	17	119.59	116.50	-2	5,839	-0.03%
2021/08/16	0	0.00	1	115.00	120.00	-1	5,703	-0.02%
2021/08/13	3	117.00	3	116.67	121.00	0	5,605	0.00%
2021/08/12	9	113.89	10	109.00	117.50	-1	5,462	-0.02%
2021/08/11	1	110.09	4	108.38	107.00	-3	5,376	-0.06%
2021/08/10	2	114.00	7	113.29	116.50	-5	5,319	-0.09%
2021/08/09	2	117.46	5	114.60	112.50	-3	5,237	-0.06%
2021/08/06	3	118.00	2	123.50	117.00	1	5,191	0.02%
2021/08/05	0	122.50	0	0.00	122.50	0	5,178	0.00%
2021/08/04	9	122.50	8	122.44	122.50	1	5,177	0.02%
2021/08/03	5	121.80	4	122.38	122.00	1	5,150	0.02%
2021/08/02	11	119.55	10	121.30	120.00	1	5,104	0.02%
2021/07/30	0	124.17	0	0.00	119.00	0	5,061	0.00%
2021/07/29	6	124.33	6	125.25	128.00	0	5,003	0.00%
2021/07/28	2	115.25	3	130.00	118.50	-1	4,941	-0.02%
2021/07/27	5	133.80	10	128.70	127.00	-5	4,870	-0.10%
2021/07/26	4	138.75	5	137.10	133.50	-1	4,824	-0.02%
2021/07/23	27	133.19	30	133.25	133.00	-3	4,700	-0.06%
2021/07/22	4	134.88	3	136.00	133.50	1	4,632	0.02%
2021/07/21	37	133.74	34	130.26	135.00	3	4,478	0.07%
2021/07/20	0	0.00	5	121.80	126.50	-5	4,076	-0.12%
2021/07/19	1	118.50	2	116.50	115.00	-1	3,886	-0.03%
2021/07/16	6	120.08	4	118.75	120.00	2	3,859	0.05%
2021/07/15	16	114.81	11	110.10	118.50	5	3,695	0.13%
2021/07/14	15	107.13	11	110.91	108.00	4	3,595	0.11%
2021/07/13	21	106.98	12	115.50	109.50	9	3,546	0.25%
2021/07/12	3	114.33	1	119.00	115.00	2	3,468	0.06%
2021/07/09	54	107.61	49	104.51	109.00	5	3,288	0.15%
2021/07/08	3	102.17	4	103.08	104.50	-1	3,083	-0.03%
2021/07/07	24	98.79	24	93.32	95.00	0	2,845	0.00%
2021/07/06	30	92.72	26	95.32	92.50	4	2,748	0.15%
2021/07/05	0	0.00	3	92.53	95.90	-3	2,734	-0.11%
2021/07/02	1	86.50	0	0.00	87.20	1	2,643	0.04%
2021/07/01	4	86.45	1	87.60	85.00	3	2,664	0.11%
2021/06/30	1	82.00	0	0.00	83.90	1	2,686	0.04%
2021/06/29	0	0.00	1	85.00	82.10	-1	2,787	-0.04%
2021/06/23	6	83.07	2	83.20	82.50	4	3,833	0.10%
2021/06/22	2	80.85	0	0.00	80.20	2	4,320	0.05%
2021/06/21	1	83.00	0	0.00	81.30	1	4,429	0.02%
2021/06/18	1	88.00	2	84.90	84.80	-1	4,738	-0.02%
2021/06/17	3	85.83	2	85.00	85.80	1	4,830	0.02%
2021/06/15	12	87.37	12	87.38	87.40	0	4,848	0.00%
2021/06/11	39	86.40	38	88.63	86.30	1	4,868	0.02%
2021/06/10	32	88.77	31	93.43	88.20	1	4,837	0.02%
2021/06/09	4	90.75	8	91.43	93.80	-4	4,614	-0.09%
2021/06/08	5	86.02	2	85.90	85.30	3	4,479	0.07%
2021/06/07	7	84.74	7	84.97	84.70	0	4,444	0.00%
2021/06/04	12	85.47	13	85.69	85.10	-1	4,421	-0.02%
2021/06/03	8	86.73	8	86.96	85.00	0	4,386	0.00%
2021/06/02	5	85.58	2	84.10	84.30	3	4,339	0.07%
2021/06/01	5	84.44	5	86.68	88.30	0	4,177	0.00%
2021/05/25	0	0.00	1	68.50	68.00	-1	4,031	-0.02%
2021/05/21	1	64.20	1	63.70	63.80	0	4,047	0.00%
2021/05/12	0	0.00	1	59.80	61.10	-1	4,160	-0.02%
2021/04/27	1	87.30	0	0.00	87.30	1	4,187	0.02%
2021/04/26	0	0.00	1	84.50	85.00	-1	4,233	-0.02%
2021/04/23	0	0.00	1	84.80	83.80	-1	4,397	-0.02%
2021/04/22	2	81.20	5	88.36	81.10	-3	4,626	-0.06%
2021/04/21	6	89.20	6	88.20	89.20	0	4,602	0.00%
2021/04/20	3	88.70	1	88.20	88.20	2	4,619	0.04%
2021/04/19	2	86.60	3	87.60	87.00	-1	4,606	-0.02%
2021/04/16	3	87.20	0	0.00	86.00	3	4,600	0.07%
2021/04/15	6	85.40	6	83.20	85.40	0	4,571	0.00%
2021/04/14	2	83.20	2	82.80	83.20	0	4,591	0.00%
2021/04/13	0	0.00	7	84.60	82.50	-7	4,620	-0.15%
2021/04/12	19	82.43	28	87.97	82.40	-9	4,650	-0.19%
2021/04/09	12	93.75	14	91.56	89.50	-2	4,713	-0.04%
2021/04/08	7	88.20	7	88.40	88.20	0	4,824	0.00%
2021/04/07	6	87.47	5	88.50	87.50	1	5,301	0.02%
2021/04/06	17	88.67	9	88.97	88.30	8	5,451	0.15%
2021/04/01	3	92.37	3	91.53	88.10	0	5,410	0.00%
2021/03/31	34	98.26	30	94.23	91.40	4	5,336	0.07%
2021/03/30	11	88.65	14	87.90	92.40	-3	4,932	-0.06%
2021/03/29	4	85.93	4	85.15	84.00	0	4,798	0.00%
2021/03/26	3	85.20	2	85.30	85.20	1	4,834	0.02%
2021/03/25	3	83.53	1	81.00	84.70	2	4,620	0.04%
2021/03/24	0	0.00	1	81.40	81.40	-1	4,333	-0.02%
2021/03/23	5	74.16	4	76.20	74.00	1	4,595	0.02%
2021/03/12	1	63.70	1	63.90	63.80	0	5,043	0.00%
2021/03/11	1	61.20	0	0.00	62.50	1	5,047	0.02%
2021/03/03	0	0.00	5	62.90	63.30	-5	5,135	-0.10%
2021/03/02	1	64.80	0	0.00	62.50	1	5,139	0.02%
2021/02/25	0	0.00	10	62.76	62.60	-10	5,301	-0.19%
2021/02/24	5	65.40	0	0.00	63.20	5	5,405	0.09%
2021/02/22	1	65.10	1	65.70	64.80	0	5,439	0.00%
2021/02/19	1	64.00	3	64.27	64.90	-2	5,423	-0.04%
2021/02/18	4.4	64.10	5	63.78	64.30	-0.6	5,400	-0.01%
2021/02/17	2	59.90	0	0.00	60.90	2	5,349	0.04%
2021/02/01	0	0.00	1	57.30	57.10	-1	5,530	-0.02%
2021/01/20	2	63.40	1	61.00	60.60	1	5,438	0.02%
2021/01/19	0	0.00	2	67.25	65.20	-2	5,382	-0.04%
2021/01/18	5	68.10	3	67.43	67.70	2	5,321	0.04%
2021/01/15	6	67.78	5	69.50	69.90	1	5,149	0.02%
2021/01/14	0	0.00	2	63.70	63.60	-2	4,905	-0.04%
2021/01/13	5	62.28	4	62.60	64.40	1	4,885	0.02%
2021/01/11	0	0.00	2	64.50	63.80	-2	4,835	-0.04%
2021/01/08	3	64.20	16	64.31	63.30	-13	4,847	-0.27%
2021/01/07	1	63.70	1	65.40	65.30	0	4,937	0.00%
2021/01/06	9	63.69	8	68.40	63.70	1	4,958	0.02%
2021/01/05	10	67.57	9	69.01	67.60	1	4,950	0.02%
2021/01/04	40	69.22	40	70.44	69.00	0	4,909	0.00%
2020/12/31	21	69.19	25	69.03	69.60	-4	4,771	-0.08%
2020/12/30	42	68.88	24	69.01	66.70	18	4,517	0.40%
2020/12/29	11	63.32	31	62.76	66.00	-20	3,990	-0.50%
2020/12/28	17	60.50	9	61.00	60.00	8	3,785	0.21%
2020/12/25	11	59.97	10	61.00	60.00	1	3,735	0.03%
2020/12/24	17	61.04	25	61.99	60.70	-8	3,695	-0.22%
2020/12/23	15	60.74	4	61.65	62.60	11	3,617	0.30%
2020/12/22	8	62.29	6	63.58	58.90	2	3,540	0.06%
2020/12/21	2	59.10	2	62.30	59.10	0	3,390	0.00%
2020/12/18	9	62.79	18	61.87	62.00	-9	3,319	-0.27%
2020/12/17	12	64.34	9	64.61	63.10	3	3,093	0.10%
2020/12/15	1	57.80	12	58.29	55.40	-11	2,608	-0.42%
2020/12/14	55	61.27	52	62.17	61.50	3	2,487	0.12%
2020/12/11	5	60.50	7	61.61	62.10	-2	2,274	-0.09%
2020/12/10	5	55.10	3	56.50	56.50	2	1,973	0.10%
2020/12/09	2	50.05	1	51.40	51.40	1	1,691	0.06%
2020/12/08	0	0.00	4	47.60	46.80	-4	1,617	-0.25%
2020/12/03	3	47.45	0	0.00	46.50	3	1,563	0.19%
2020/12/02	3	46.50	0	0.00	46.00	3	1,524	0.20%
2020/12/01	2	46.75	3	47.10	46.65	-1	1,513	-0.07%
2020/11/30	13	47.88	3	48.40	47.30	10	1,499	0.67%
2020/11/27	0	0.00	2	45.65	46.00	-2	1,450	-0.14%
2020/11/26	2	46.23	0	0.00	46.40	2	1,438	0.14%
2020/11/25	1	46.25	18	46.26	45.25	-17	1,409	-1.21%
2020/11/24	6	49.26	1	48.85	47.00	5	1,353	0.37%
2020/11/23	4	44.98	6	47.11	48.10	-2	1,182	-0.17%
2020/11/20	9	43.46	1	43.80	43.75	8	1,067	0.75%
2020/11/19	1	42.75	1	42.35	42.00	0	1,009	0.00%
2020/11/10	12	43.03	3	43.90	42.20	9	940	0.96%
2020/10/19	1	42.20	0	0.00	42.20	1	842	0.12%
2020/10/14	0	0.00	2	42.20	41.60	-2	718	-0.28%
2020/08/18	0	0.00	1	39.85	39.45	-1	1,981	-0.05%
2020/08/14	1	40.35	1	40.10	40.55	0	1,983	0.00%
2020/08/11	0	0.00	2	38.50	38.40	-2	1,959	-0.10%
2020/08/05	2	39.98	2	39.55	39.50	0	1,948	0.00%
2020/07/30	1	38.55	0	0.00	38.50	1	1,984	0.05%
2020/07/27	0	0.00	5	39.47	39.00	-5	1,957	-0.26%
2020/07/24	2	41.40	0	0.00	40.00	2	1,937	0.10%
2020/07/23	2	40.40	0	0.00	40.40	2	1,919	0.10%
2020/07/22	5	40.56	1	40.40	40.85	4	1,912	0.21%
2020/07/21	1	40.25	1	39.30	39.50	0	1,893	0.00%
2020/07/20	1	39.25	0	0.00	39.60	1	1,880	0.05%
2020/07/15	1	43.20	1	42.50	40.00	0	1,826	0.00%
2020/07/13	2	43.43	3	43.47	43.70	-1	1,764	-0.06%
2020/07/10	1	47.75	7	50.25	45.00	-6	1,718	-0.35%
2020/07/08	1	44.40	0	0.00	45.20	1	1,547	0.06%
2020/07/07	15	40.83	0	0.00	41.10	15	1,477	1.02%
2020/07/02	0	0.00	4	36.10	36.75	-4	1,261	-0.32%
2020/07/01	0	0.00	1	36.10	35.90	-1	1,246	-0.08%
2020/06/30	0	0.00	1	33.50	34.00	-1	1,199	-0.08%
2020/06/29	1	33.70	1	33.20	32.95	0	1,187	0.00%
2020/06/23	5	33.39	5	33.83	34.15	0	1,160	0.00%
2020/06/22	2	33.65	0	0.00	33.50	2	1,133	0.18%
2020/06/16	0	0.00	2	32.80	33.45	-2	1,085	-0.18%
2020/06/12	0	0.00	123	33.01	32.90	-123	1,076	-11.43%	大賣/鉅額交易
2020/06/11	4	35.43	0	0.00	34.70	4	1,059	0.38%
2020/06/10	0	0.00	122	36.22	36.15	-122	1,047	-11.65%	大賣/鉅額交易
2020/06/05	6	36.60	4	36.51	36.05	2	942	0.21%
2020/06/04	2	37.45	0	0.00	36.10	2	930	0.21%
2020/06/03	2	36.78	36	35.14	36.95	-34	901	-3.77%
2020/05/27	0	0.00	1	38.40	38.40	-1	707	-0.14%
2020/05/25	1	30.95	0	0.00	31.80	1	490	0.20%
2020/05/19	1	29.70	0	0.00	29.95	1	454	0.22%
2020/05/11	15	31.85	0	0.00	31.20	15	416	3.60%
2020/05/08	11	32.33	0	0.00	31.45	11	411	2.68%
2020/05/07	5	30.40	6	32.60	32.35	-1	398	-0.25%
2020/05/04	1	29.45	0	0.00	29.40	1	379	0.26%
2020/04/28	18	28.98	0	0.00	29.20	18	370	4.86%
2020/04/27	10	28.53	0	0.00	28.15	10	372	2.68%
2020/04/20	11	28.10	0	0.00	28.00	11	373	2.95%
2020/04/17	5	27.75	0	0.00	27.15	5	385	1.30%
2020/04/14	5	27.90	0	0.00	27.70	5	382	1.31%
2020/04/13	21	27.05	21	28.20	28.20	0	380	0.00%
2020/04/10	5	26.00	0	0.00	26.60	5	361	1.38%
2020/04/09	65	27.33	0	0.00	26.00	65	377	17.23%
2020/04/08	5	24.80	5	25.50	25.50	0	399	0.00%
2020/04/07	0	24.60	5	24.80	24.75	-5	403	-1.24%
2020/04/06	5	24.50	0	0.00	24.45	5	404	1.24%
2020/04/01	0	0.00	5	24.00	24.00	-5	405	-1.23%
2020/03/27	5	23.60	0	0.00	23.30	5	423	1.18%
2020/03/24	5	23.30	5	23.60	23.60	0	465	0.00%
2020/03/20	5	21.44	5	22.51	22.15	0	529	0.00%
2020/02/26	0	0.00	2	28.40	28.40	-2	779	-0.26%
2020/01/20	1	30.85	0	0.00	30.80	1	872	0.11%
2020/01/13	10	31.40	6	32.47	31.55	4	897	0.45%
2020/01/10	11	30.30	11	30.70	30.30	0	871	0.00%
2020/01/09	1	30.50	0	0.00	30.20	1	866	0.12%
2020/01/08	0	0.00	35	30.64	30.35	-35	861	-4.06%
2020/01/03	15	31.88	0	0.00	31.30	15	841	1.78%
2019/12/27	1	29.65	0	0.00	29.30	1	781	0.13%
2019/12/20	2	31.00	2	32.60	31.00	0	750	0.00%
2019/12/18	2	32.90	2	32.10	32.90	0	741	0.00%
2019/12/16	1	32.10	6	32.04	32.45	-5	713	-0.70%
2019/12/13	18	29.91	13	30.00	31.65	5	633	0.79%
2019/12/11	1	31.40	79	29.88	29.60	-78	534	-14.58%
2019/12/03	0	0.00	2	26.25	26.25	-2	383	-0.52%
2019/11/21	2	28.65	1	27.95	28.00	1	364	0.27%
2019/11/19	0	0.00	2	25.15	25.65	-2	291	-0.69%
2019/10/28	2	28.25	0	0.00	27.80	2	248	0.80%
2019/10/24	0	0.00	1	24.85	25.35	-1	164	-0.61%
2019/10/09	1	23.80	0	0.00	23.65	1	177	0.56%
2019/09/26	0	0.00	1	25.05	24.45	-1	180	-0.55%
2019/09/23	1	26.45	1	26.80	25.30	0	190	0.00%
2019/04/30	0	0.00	7	24.11	24.40	-7	289	-2.42%
2019/04/24	2	27.90	2	27.45	26.80	0	271	0.00%
2019/04/23	2	28.05	1	27.80	27.75	1	263	0.38%
2019/04/22	11	28.66	14	28.98	28.30	-3	255	-1.17%
2019/04/19	4	28.10	5	28.44	27.80	-1	229	-0.44%
2019/04/18	217	28.76	12	28.58	28.20	205	215	95.07%	大買/鉅額交易
2019/04/17	37	27.24	4	27.00	27.95	33	164	20.09%
2019/04/08	1	23.40	0	0.00	23.40	1	88	1.14%
2019/04/03	0	23.75	0	0.00	23.55	0	88	0.00%
2018/07/13	1	27.65	0	0.00	28.00	1	211	0.47%
2018/06/13	0	0.00	1	29.75	29.50	-1	416	-0.24%
2018/06/12	0	0.00	15	30.00	29.50	-15	408	-3.67%
2018/06/11	1	28.90	0	0.00	29.00	1	383	0.26%
2018/05/29	0	0.00	1	28.35	28.40	-1	355	-0.28%
2018/05/24	1	28.50	0	0.00	28.00	1	340	0.29%
2018/04/18	1	30.10	1	31.40	29.00	0	301	0.00%
2018/04/13	1	28.75	1	27.90	28.15	0	178	0.00%