紘康 (6457)-華南永昌券商分點個股進出

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

紘康

(6457)

可現股當沖

股價
49.75
漲跌
▲1.25
漲幅
+2.58%
成交量
130張
產業
上櫃半導體類股
190人加入追蹤

立即追蹤
本地時間:13:30

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

紘康 (6457)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/05/10	1	49.20	0	0.00	49.25	1	225	0.44%
2024/05/09	0	0.00	0	50.33	49.30	0	226	-0.01%
2024/05/02	0	0.00	1	48.80	48.60	-1	226	-0.44%
2024/04/30	0	0.00	1	48.70	48.90	-1	228	-0.44%
2024/04/29	0	0.00	0	49.37	49.20	0	229	0.00%
2024/04/26	0	0.00	1	49.00	48.75	-1	228	-0.44%
2024/04/25	0	0.00	0	49.95	48.35	0	229	0.00%
2024/04/24	1	49.50	1	50.10	50.10	0	228	0.00%
2024/04/23	0	47.50	0	0.00	47.45	0	226	0.00%
2024/04/19	4	47.70	0	0.00	47.70	4	226	1.77%
2024/04/18	4	49.50	0	0.00	49.50	4	225	1.78%
2024/04/16	4	48.55	0	0.00	48.55	4	229	1.75%
2024/04/10	0	0.00	1	53.10	52.80	-1	226	-0.44%
2024/04/09	1.1	50.95	1	51.40	51.30	0.1	217	0.02%
2024/04/08	0	0.00	1	48.30	48.40	-1	214	-0.47%
2024/04/03	5	48.41	0	0.00	48.40	5	212	2.35%
2024/04/02	3	49.42	3	50.20	49.90	0	212	0.00%
2024/04/01	0	48.65	0	0.00	47.45	0	201	0.00%
2024/03/29	2	47.13	0	48.73	46.50	2	198	1.00%
2024/03/28	0	50.29	0	0.00	47.80	0	194	0.00%
2024/03/27	1	48.51	0	0.00	48.35	1	194	0.52%
2024/03/26	0	51.70	0	0.00	49.05	0	192	0.00%
2024/03/25	0	52.80	6	50.27	49.80	-6	194	-3.08%
2024/03/21	1.1	50.06	1	50.00	49.90	0.1	203	0.05%
2024/03/20	0.1	53.00	8	52.05	52.30	-7.9	205	-3.85%
2024/03/15	0	56.10	0	0.00	53.70	0	289	0.00%
2024/03/13	1	55.60	0	0.00	55.60	1	349	0.29%
2024/03/12	0	0.00	3	58.30	57.70	-3	351	-0.85%
2024/03/11	0	60.00	0	0.00	59.00	0	351	0.00%
2024/03/08	0	61.60	0	0.00	57.90	0	354	0.00%
2024/03/06	0	65.37	0	0.00	61.80	0	350	0.00%
2024/03/05	0	64.40	0	0.00	63.60	0	349	0.00%
2024/03/04	0	66.56	0	0.00	65.00	0	353	0.00%
2024/03/01	0	65.73	1	65.50	65.10	-1	355	-0.28%
2024/02/29	0	65.70	0	0.00	64.70	0	363	0.00%
2024/02/27	0	67.70	2	65.50	64.90	-2	371	-0.54%
2024/02/26	0	67.89	1	67.20	66.70	-1	408	-0.24%
2024/02/22	0.1	68.30	0	0.00	67.80	0.1	416	0.02%
2024/02/21	0	69.50	4	69.92	68.70	-4	417	-0.96%
2024/02/20	3	69.20	0	0.00	69.00	3	415	0.72%
2024/02/16	1	67.00	1	66.50	66.60	0	409	0.00%
2024/02/15	0	66.50	0	0.00	64.40	0	404	0.00%
2024/02/05	0	62.30	0	0.00	62.40	0	402	0.00%
2024/02/02	0	62.50	0	0.00	62.70	0	400	0.00%
2024/02/01	0	62.00	0	0.00	61.40	0	401	0.00%
2024/01/30	0	0.00	2.1	60.29	60.30	-2.1	402	-0.53%
2024/01/29	0	0.00	1	60.30	61.30	-1	402	-0.25%
2024/01/26	1	62.00	0.2	61.40	60.90	0.8	403	0.20%
2024/01/17	2	63.15	0	0.00	62.20	2	399	0.50%
2024/01/16	0	63.30	1	63.00	63.50	-1	401	-0.25%
2024/01/12	3	62.83	0	0.00	61.50	3	402	0.75%
2024/01/09	0	63.50	11	63.00	63.00	-11	394	-2.78%
2024/01/05	1	64.40	0	0.00	64.10	1	390	0.26%
2024/01/03	0	66.91	0	0.00	66.10	0	384	0.00%
2023/12/28	11	69.16	2.1	69.55	68.70	8.9	380	2.34%
2023/12/25	0	0.00	18	66.43	66.80	-18	368	-4.88%
2023/12/22	2	66.50	0	0.00	66.70	2	366	0.55%
2023/12/21	5	67.10	0	0.00	67.10	5	363	1.38%
2023/12/20	5	68.78	0	0.00	67.30	5	360	1.39%
2023/12/19	0	0.00	0	67.00	67.60	0	356	-0.01%
2023/12/15	1	71.00	0	0.00	69.20	1	341	0.30%
2023/12/14	5	73.10	5	71.60	73.40	0	327	0.00%
2023/12/13	17	72.87	3	71.97	71.50	14	309	4.53%
2023/12/12	3.1	67.93	4	67.72	67.40	-0.9	271	-0.34%
2023/12/11	4	69.47	0	0.00	70.40	4	245	1.63%
2023/12/08	7	63.69	7	63.97	64.00	0	207	0.00%
2023/12/07	1	60.60	0	0.00	59.20	1	183	0.55%
2023/12/01	0.1	59.80	0	0.00	59.60	0.1	170	0.03%
2023/11/29	0.1	60.30	0	0.00	59.60	0.1	164	0.06%
2023/11/28	0	0.00	3	59.20	59.90	-3	158	-1.89%
2023/11/27	0	0.00	10	59.83	58.70	-10	152	-6.56%
2023/11/24	0.2	59.20	0	0.00	57.30	0.2	144	0.10%
2023/11/22	1	56.10	1	56.20	56.10	0	96	0.00%
2023/11/20	1	54.50	3	54.83	54.90	-2	84	-2.36%
2023/11/15	1	52.80	0	0.00	52.80	1	76	1.30%
2023/11/10	0	50.70	0	0.00	50.60	0	72	0.01%
2023/11/08	2	53.65	3	52.97	52.50	-1	70	-1.42%
2023/11/06	0	52.50	0	0.00	53.00	0	68	0.03%
2023/11/01	0	0.00	1	52.50	52.50	-1	66	-1.51%
2023/10/24	1	53.80	0	0.00	51.80	1	68	1.45%
2023/10/23	1	52.20	1	52.30	52.20	0	67	0.00%
2023/10/20	2	51.65	2	51.60	51.60	0	67	0.00%
2023/10/11	1	51.30	0	0.00	51.70	1	65	1.54%
2023/09/27	0	49.10	0	0.00	48.30	0	63	0.00%
2023/09/25	0	0.00	1	50.20	50.10	-1	63	-1.57%
2023/09/19	0	0.00	1	51.20	50.30	-1	65	-1.53%
2023/09/18	0	0.00	3	50.10	51.00	-3	64	-4.69%
2023/09/15	0	0.00	2	49.00	49.00	-2	60	-3.29%
2023/09/08	0	0.00	0	51.60	46.65	0	58	0.00%
2023/09/07	0	0.00	0	47.95	46.95	0	59	-0.04%
2023/09/06	0	0.00	0	47.30	47.20	0	60	-0.04%
2023/08/31	0	47.40	0	47.95	46.55	0	63	0.00%
2023/08/30	0	0.00	0	45.99	46.30	0	64	-0.04%
2023/08/28	0	43.55	2	43.45	43.80	-2	63	-3.10%
2023/08/18	0	45.40	0	0.00	44.50	0	73	0.04%
2023/08/11	0	46.70	0	0.00	46.50	0	74	0.03%
2023/08/09	0	0.00	0	48.40	48.35	0	75	-0.03%
2023/08/02	1	47.50	0	0.00	47.15	1	81	1.22%
2023/08/01	4	47.80	0	0.00	47.80	4	80	4.99%
2023/07/31	0	0.00	0	49.65	48.00	0	79	0.00%
2023/07/27	0	47.50	0	0.00	47.70	0	77	0.04%
2023/07/26	1	47.00	1	47.30	47.00	0	74	0.00%
2023/07/24	4	48.35	0	0.00	48.35	4	72	5.54%
2023/07/18	4	49.30	0	0.00	49.05	4	82	4.87%
2023/07/13	0	0.00	2	50.20	49.70	-2	86	-2.32%
2023/07/12	1	49.90	0	0.00	49.35	1	87	1.15%
2023/07/11	0.1	51.00	0	0.00	50.30	0.1	87	0.16%
2023/07/04	1	50.50	0	0.00	50.70	1	88	1.13%
2023/07/03	3	51.00	0	0.00	51.00	3	88	3.41%
2023/06/28	0	0.00	0	51.90	50.20	0	88	-0.01%
2023/06/27	4	50.73	0	0.00	50.10	4	89	4.48%
2023/06/26	1	51.20	0	0.00	51.20	1	88	1.13%
2023/06/15	1	51.60	0	0.00	51.10	1	95	1.04%
2023/06/02	0	51.50	0	0.00	51.30	0	127	0.00%
2023/05/25	0	0.00	0	54.10	53.20	0	137	0.00%
2023/05/24	3	52.57	3	52.87	52.60	0	134	0.00%
2023/05/23	5	49.30	0	0.00	50.20	5	135	3.70%
2023/05/22	0	0.00	1	49.30	49.30	-1	138	-0.72%
2023/05/19	1	48.85	5	49.00	48.90	-4	139	-2.87%
2023/05/18	0.1	49.50	0	0.00	49.65	0.1	141	0.04%
2023/05/16	0	0.00	1	49.50	49.20	-1	144	-0.69%
2023/05/15	1	48.60	0	0.00	48.65	1	145	0.69%
2023/05/12	4	46.55	4.2	47.80	50.00	-0.2	148	-0.11%
2023/05/11	1	49.95	0	0.00	49.55	1	148	0.67%
2023/05/09	0.1	52.70	1	52.10	51.90	-1	149	-0.63%
2023/05/08	3	53.50	0	56.90	53.40	3	151	1.97%
2023/05/05	4	54.20	4	53.52	54.10	0	158	-0.02%
2023/05/04	0	0.00	0	55.90	54.70	0	163	0.00%
2023/05/03	3	54.30	0	54.30	54.30	3	168	1.78%
2023/05/02	0	54.07	0	54.18	54.50	0	170	0.02%
2023/04/28	0	54.00	0	55.62	54.40	0	171	0.00%
2023/04/27	1	53.60	0	55.00	53.90	1	171	0.57%
2023/04/26	4	53.45	1	52.98	53.40	3	171	1.74%
2023/04/25	5	55.74	0	0.00	55.30	5	168	2.97%
2023/04/24	3	56.90	0	58.35	56.90	3	169	1.78%
2023/04/21	3	57.00	0	58.00	57.00	3	169	1.77%
2023/04/20	3	58.71	0	0.00	58.00	3	164	1.85%
2023/04/19	3	59.70	0	60.85	59.70	3	163	1.81%
2023/04/18	3	60.60	0	0.00	60.60	3	162	1.86%
2023/04/17	3.1	60.92	0	0.00	60.90	3.1	162	1.91%
2023/04/14	1	61.80	0	61.70	60.60	1	161	0.61%
2023/04/12	0	0.00	13	60.89	61.00	-13	160	-8.12%
2023/04/10	1	61.50	1	61.80	61.20	0	160	0.00%
2023/04/07	3	60.10	0	0.00	60.10	3	161	1.86%
2023/04/06	3	60.50	0	0.00	60.50	3	166	1.81%
2023/03/30	0.2	60.80	0	60.50	60.30	0.2	175	0.13%
2023/03/29	0	61.74	0	64.95	60.20	0	189	0.00%
2023/03/28	0	61.38	0.1	61.93	60.10	-0.1	225	-0.04%
2023/03/27	0	62.64	0	62.90	61.50	0	224	-0.01%
2023/03/24	0	0.00	0	62.43	62.10	0	225	-0.01%
2023/03/23	0	62.00	0	0.00	61.50	0	223	0.00%
2023/03/22	0	0.00	0	61.84	62.00	0	223	-0.01%
2023/03/20	0.1	59.50	0	61.20	59.20	0.1	222	0.03%
2023/03/17	0	59.10	0.1	61.64	59.20	0	225	-0.01%
2023/03/16	0.1	59.17	0	60.58	58.50	0.1	226	0.02%
2023/03/15	0.1	60.19	0	64.37	60.30	0.1	231	0.03%
2023/03/14	1	59.40	0	61.84	59.30	1	246	0.39%
2023/03/13	3	59.89	0	59.71	59.90	3	286	1.05%
2023/03/10	0.1	62.43	0	0.00	61.60	0.1	287	0.02%
2023/03/09	0	65.08	0	65.40	64.60	0	282	0.00%
2023/03/08	0	65.80	0	0.00	65.80	0	277	0.00%
2023/03/07	0	0.00	2	64.40	64.90	-2	272	-0.73%
2023/03/06	3	63.60	2	62.90	63.60	1	263	0.38%
2023/03/03	0	63.70	0	0.00	63.30	0	263	0.00%
2023/03/02	0	62.93	1	62.80	62.20	-1	262	-0.38%
2023/03/01	1.1	63.85	1	62.90	62.90	0.1	261	0.04%
2023/02/24	0	62.56	0.1	63.00	61.90	0	260	-0.01%
2023/02/23	0	0.00	0	62.60	62.70	0	259	-0.01%
2023/02/22	0	62.13	0	0.00	61.60	0	260	0.01%
2023/02/21	3	63.97	2	63.35	62.70	1	259	0.38%
2023/02/20	0	63.20	0	63.20	63.10	0	258	-0.01%
2023/02/17	0	0.00	0	63.20	62.00	0	256	-0.01%
2023/02/16	0.1	61.14	0	62.81	61.20	0.1	257	0.03%
2023/02/15	0	61.30	0	61.80	60.60	0	258	-0.01%
2023/02/14	0	60.62	0	62.80	61.10	0	260	0.02%
2023/02/13	0	61.51	0	62.21	60.90	0	264	0.00%
2023/02/10	1	60.04	1	60.70	61.80	0	274	0.01%
2023/02/08	6	63.28	2	63.30	63.90	4	268	1.48%
2023/02/07	0	61.31	0	62.90	61.40	0	265	0.00%
2023/02/06	0	60.70	0	64.60	60.70	0	265	0.01%
2023/02/03	1	63.89	1	63.80	62.90	0	262	0.00%
2023/02/02	0	61.40	0	62.00	61.80	0	254	-0.01%
2023/02/01	0	0.00	1	60.00	60.80	-1	249	-0.42%
2023/01/31	0	58.20	0	62.21	58.30	0	245	0.00%
2023/01/30	0	0.00	0	59.33	58.10	0	242	-0.02%
2023/01/16	1	56.30	0	0.00	56.20	1	242	0.41%
2023/01/13	5.1	57.06	0	58.50	56.10	5.1	241	2.09%
2023/01/10	0	59.73	0	0.00	59.80	0	238	0.00%
2023/01/09	1	60.00	1	59.60	59.60	0	238	0.00%
2023/01/06	1	59.40	0	65.20	59.20	1	238	0.42%
2022/12/30	0	59.00	0	0.00	59.00	0	240	0.01%
2022/12/29	0	0.00	0	59.80	58.50	0	240	-0.01%
2022/12/27	0	0.00	0	60.20	59.60	0	240	-0.01%
2022/12/26	0	60.30	0	0.00	59.70	0	239	0.02%
2022/12/23	0	0.00	1	63.00	62.50	-1	235	-0.43%
2022/12/22	1	64.30	1	64.40	63.30	0	233	0.00%
2022/12/21	3	64.07	11	63.03	63.30	-8	228	-3.49%
2022/12/20	18	62.85	12.1	62.48	63.30	5.9	216	2.75%
2022/12/16	0	60.40	0	0.00	59.10	0	182	0.00%
2022/12/15	0	0.00	0	60.30	60.20	0	182	0.00%
2022/12/14	1	59.20	9	58.87	59.90	-8	181	-4.41%
2022/12/12	0	0.00	0	61.60	58.20	0	182	0.00%
2022/12/09	1	58.80	0	0.00	58.80	1	181	0.55%
2022/12/08	3	58.71	0	0.00	58.90	3	178	1.69%
2022/12/07	2	61.00	6	60.57	59.50	-4	177	-2.26%
2022/12/06	0	61.80	0	0.00	61.10	0	171	0.01%
2022/12/05	12.1	65.87	6	66.85	66.10	6.1	155	3.90%
2022/12/02	0	0.00	1.1	62.88	62.30	-1.1	115	-0.91%
2022/12/01	1	61.60	0	61.80	61.80	1	113	0.86%
2022/11/30	0	0.00	1	59.70	59.60	-1	114	-0.87%
2022/11/25	4	58.10	0	0.00	58.10	4	116	3.43%
2022/11/24	1	58.50	1	57.80	58.40	0	116	0.00%
2022/11/23	4	57.80	0	0.00	57.80	4	116	3.44%
2022/11/22	1	58.71	0	60.80	58.20	1	118	0.86%
2022/11/18	0	0.00	7	61.17	60.60	-7	120	-5.80%
2022/11/17	0	0.00	1	59.50	60.30	-1	120	-0.83%
2022/11/16	0	0.00	1	60.20	59.80	-1	121	-0.82%
2022/11/14	1	57.00	0	0.00	58.20	1	127	0.78%
2022/11/11	1	60.00	10	59.94	58.70	-9	126	-7.13%
2022/11/10	1	60.10	3	59.77	59.20	-2	124	-1.61%
2022/11/09	2	59.15	0	0.00	59.10	2	124	1.61%
2022/11/08	25	62.20	0	62.20	60.00	25	120	20.67%
2022/11/07	2	57.00	0	56.70	56.60	2	114	1.73%
2022/11/04	0	55.40	0	61.50	56.10	0	115	0.01%
2022/11/03	1	56.80	1	56.00	56.00	0	115	0.00%
2022/11/01	1	54.80	1	55.40	55.30	0	120	0.00%
2022/10/24	0	0.00	2	55.75	54.90	-2	144	-1.38%
2022/10/17	0	0.00	1	53.20	55.00	-1	153	-0.65%
2022/10/05	0	0.00	2	60.70	60.80	-2	163	-1.23%
2022/10/03	1	59.50	1	58.40	58.80	0	168	0.00%
2022/09/22	0	0.00	0	67.90	64.70	0	189	0.00%
2022/09/21	0	65.80	0	0.00	65.40	0	190	0.01%
2022/09/20	0	0.00	0	69.90	65.80	0	192	-0.01%
2022/09/13	0	68.50	0	0.00	68.40	0	205	0.01%
2022/09/12	1	68.80	2	68.40	68.30	-1	216	-0.46%
2022/09/05	3	68.10	0	0.00	68.10	3	223	1.34%
2022/08/29	3	71.00	0	0.00	71.00	3	271	1.10%
2022/08/26	3	74.93	1	76.00	74.30	2	279	0.71%
2022/08/22	1	79.20	1	76.00	76.30	0	376	0.00%
2022/08/16	2	75.00	0	0.00	75.00	2	379	0.53%
2022/08/15	0	0.00	0	77.20	77.00	0	379	0.00%
2022/08/12	0	0.00	0.1	71.30	72.50	-0.1	380	-0.01%
2022/08/10	0	68.50	0	0.00	68.00	0	382	0.00%
2022/08/09	0.1	69.00	0	0.00	68.10	0.1	386	0.03%
2022/08/08	0	70.10	0	0.00	69.00	0	384	0.00%
2022/08/05	2.1	72.38	0	0.00	72.40	2.1	384	0.55%
2022/08/04	2	73.00	0	0.00	73.00	2	383	0.52%
2022/08/03	0	84.00	1	84.20	84.80	-1	377	-0.26%
2022/07/29	1	83.00	0	0.00	83.40	1	379	0.26%
2022/07/26	0	0.00	1	81.90	82.00	-1	395	-0.25%
2022/07/25	0	0.00	1	85.20	84.80	-1	400	-0.25%
2022/07/22	1	88.90	0	0.00	87.00	1	399	0.25%
2022/07/21	3	87.00	0	0.00	87.80	3	405	0.74%
2022/07/20	0	0.00	2	85.85	84.50	-2	417	-0.48%
2022/07/18	1	83.20	1	83.30	83.00	0	422	0.00%
2022/07/15	0.1	80.50	0	0.00	81.70	0.1	421	0.01%
2022/07/14	0	0.00	0	78.17	79.50	0	421	0.00%
2022/07/11	2	76.79	1	75.90	75.70	1	429	0.24%
2022/07/08	1	80.00	1	80.50	80.90	0	433	0.00%
2022/07/06	1	75.70	1	74.50	74.00	0	440	0.00%
2022/07/01	0	79.40	3	78.17	76.10	-3	463	-0.64%
2022/06/30	1	84.70	0	0.00	80.80	1	466	0.21%
2022/06/29	1	86.10	2	87.15	87.20	-1	464	-0.22%
2022/06/28	2	87.00	2	87.80	87.80	0	464	0.00%
2022/06/24	0	0.00	1	89.00	87.30	-1	473	-0.21%
2022/06/23	1	87.00	0	0.00	87.10	1	473	0.21%
2022/06/22	1	88.30	1	87.30	86.70	0	473	0.00%
2022/06/21	0.1	92.00	0	0.00	92.20	0.1	471	0.01%
2022/06/20	1.1	93.82	0	0.00	89.90	1.1	483	0.23%
2022/06/17	0	99.20	0	0.00	99.20	0	475	0.00%
2022/06/15	1	102.50	0	0.00	101.50	1	472	0.21%
2022/06/13	0.1	103.50	0	0.00	102.50	0.1	473	0.01%
2022/06/10	6	104.67	3	104.33	104.00	3	473	0.63%
2022/06/09	0	111.00	1	108.50	108.50	-1	469	-0.21%
2022/06/08	0	0.00	2	119.00	116.00	-2	458	-0.44%
2022/06/07	6.1	118.34	1	115.00	119.00	5.1	451	1.13%
2022/06/06	0	0.00	3	114.00	114.00	-3	439	-0.68%
2022/06/02	65	119.25	60	118.18	119.00	5	434	1.15%
2022/06/01	13	117.73	3.1	116.55	118.50	9.9	389	2.55%
2022/05/31	1	109.00	0	0.00	108.00	1	360	0.28%
2022/05/26	2	99.20	0	0.00	99.20	2	363	0.55%
2022/05/24	3	100.50	0	0.00	100.50	3	380	0.79%
2022/05/17	0.1	103.50	0	0.00	106.50	0.1	401	0.02%
2022/05/16	2	104.00	0	0.00	104.00	2	404	0.49%
2022/05/13	3	105.50	4.1	104.35	104.50	-1.1	406	-0.27%
2022/05/12	3	102.17	0	0.00	102.00	3	410	0.73%
2022/05/11	2	103.00	0	0.00	103.00	2	413	0.48%
2022/05/10	1	105.00	0	0.00	105.00	1	415	0.24%
2022/05/05	1.1	110.09	0	0.00	106.50	1.1	412	0.27%
2022/05/04	11	109.41	0	0.00	110.00	11	406	2.70%
2022/05/03	1	106.50	0	0.00	106.00	1	406	0.25%
2022/04/29	2	101.00	0	0.00	101.00	2	406	0.49%
2022/04/27	0	0.00	4	99.25	101.50	-4	413	-0.97%
2022/04/26	1.1	103.50	2	101.50	103.50	-0.9	409	-0.22%
2022/04/25	0.1	106.00	0	0.00	105.00	0.1	406	0.01%
2022/04/22	2	112.50	0	115.00	112.50	2	409	0.49%
2022/04/21	3	117.34	0	0.00	117.00	3	427	0.70%
2022/04/20	0	0.00	1	116.50	117.50	-1	433	-0.23%
2022/04/19	0	119.63	0	0.00	115.00	0	439	0.00%
2022/04/18	1	118.00	0	0.00	119.00	1	453	0.22%
2022/04/15	1	116.00	0	0.00	116.50	1	458	0.22%
2022/04/14	2	118.01	1	119.00	118.50	1	459	0.22%
2022/04/12	29	121.05	17	121.15	122.50	12	471	2.54%
2022/04/11	2	130.00	14	126.00	126.00	-12	467	-2.57%
2022/04/08	2	139.50	0	0.00	140.00	2	458	0.44%
2022/04/07	4	140.00	0	0.00	139.50	4	459	0.87%
2022/04/06	4.1	141.64	45	141.37	141.50	-41	463	-8.84%
2022/04/01	0	0.00	1	145.50	146.00	-1	466	-0.21%
2022/03/31	0.1	148.00	0	0.00	148.00	0.1	479	0.01%
2022/03/29	1	150.50	1	149.50	151.00	0	499	0.00%
2022/03/28	1	146.00	1	147.00	146.50	0	518	0.00%
2022/03/24	6	150.08	0	0.00	150.50	6	556	1.08%
2022/03/23	0	0.00	8	154.00	153.50	-8	579	-1.38%
2022/03/22	1	151.50	1	152.00	151.50	0	582	0.00%
2022/03/17	0	0.00	2	148.50	150.00	-2	617	-0.32%
2022/03/15	1	141.00	0	0.00	140.50	1	672	0.15%
2022/03/14	3	146.33	0	0.00	146.00	3	681	0.44%
2022/03/11	0	0.00	5	151.80	149.50	-5	692	-0.72%
2022/03/09	0	0.00	23	144.02	144.50	-23	740	-3.11%
2022/03/08	1	139.50	86	139.78	140.50	-85	767	-11.08%
2022/03/04	5	149.60	0	0.00	149.50	5	796	0.63%
2022/03/03	111	154.43	0	0.00	152.00	111	833	13.32%	大買/鉅額交易
2022/03/02	4	143.02	4	145.00	147.00	0	886	0.00%
2022/02/25	1	140.00	4	144.13	145.50	-3	1,016	-0.30%
2022/02/24	4	142.50	3	142.33	140.50	1	1,032	0.10%
2022/02/23	1	146.50	1	149.00	149.00	0	1,061	0.00%
2022/02/22	2	150.50	0	0.00	147.50	2	1,117	0.18%
2022/02/21	3	153.83	0	0.00	154.00	3	1,212	0.25%
2022/02/17	2	156.00	1	158.00	155.00	1	1,318	0.08%
2022/02/16	1	159.00	1	161.00	161.00	0	1,409	0.00%
2022/02/14	1	162.46	0	0.00	159.00	1	1,593	0.06%
2022/02/11	1.1	167.50	2	166.75	166.50	-0.9	1,592	-0.06%
2022/02/10	1	170.00	0	0.00	170.00	1	1,596	0.06%
2022/02/09	0	0.00	5	174.80	174.50	-5	1,607	-0.31%
2022/02/07	0	0.00	1	167.00	170.50	-1	1,650	-0.06%
2022/01/26	3	164.00	1	165.50	164.00	2	1,685	0.12%
2022/01/25	2	166.00	3	166.00	165.00	-1	1,697	-0.06%
2022/01/24	2	167.00	32	163.97	169.00	-30	1,719	-1.74%
2022/01/21	5	165.60	10	164.00	164.50	-5	1,740	-0.29%
2022/01/20	1	172.00	0	0.00	172.00	1	1,748	0.06%
2022/01/19	0	0.00	2	170.00	171.50	-2	1,756	-0.11%
2022/01/18	2	171.00	2	174.25	168.50	0	1,779	0.00%
2022/01/14	3.1	159.67	1	161.00	162.00	2.1	1,807	0.11%
2022/01/13	6	165.58	0	0.00	166.00	6	1,824	0.33%
2022/01/12	1	166.00	0	0.00	166.00	1	1,837	0.05%
2022/01/11	9	168.78	1	168.00	168.00	8	1,836	0.44%
2022/01/10	2	173.50	0	0.00	174.50	2	1,823	0.11%
2022/01/07	13	176.96	2	179.75	178.00	11	1,822	0.60%
2022/01/06	23.1	182.61	0	0.00	182.00	23.1	1,819	1.27%
2022/01/05	3.2	186.05	0	0.00	186.50	3.2	1,814	0.17%
2022/01/04	1.2	193.00	0.2	193.50	193.00	1	1,815	0.05%
2022/01/03	2	196.00	20	198.08	196.50	-18	1,827	-0.99%
2021/12/30	9	190.89	2	192.00	191.00	7	1,830	0.38%
2021/12/29	7	190.07	1	189.50	190.50	6	1,839	0.33%
2021/12/28	3	189.83	5	194.00	193.50	-2	1,854	-0.11%
2021/12/27	2	190.00	0.1	192.00	190.00	1.9	1,887	0.10%
2021/12/24	1	200.00	1	196.50	196.00	0	1,907	0.00%
2021/12/23	6.3	206.24	3	204.67	204.50	3.3	1,928	0.17%
2021/12/22	0	0.00	24	201.38	204.50	-24	1,967	-1.22%
2021/12/21	1	194.00	1	196.50	196.00	0	2,031	0.00%
2021/12/20	3	192.50	1	191.00	191.00	2	2,103	0.10%
2021/12/17	22	192.02	1	194.50	188.00	21	2,158	0.97%
2021/12/16	1	189.00	21	186.45	188.00	-20	2,192	-0.91%
2021/12/15	2	179.74	1	181.50	180.00	1	2,185	0.05%
2021/12/14	15	180.64	15	179.67	179.00	0	2,182	0.00%
2021/12/13	8.4	186.72	1	188.00	185.50	7.4	2,166	0.34%
2021/12/10	13	193.84	184	194.66	190.00	-171	2,154	-7.94%	大賣/鉅額交易
2021/12/09	16	213.13	26	210.60	207.50	-10	2,112	-0.47%
2021/12/08	2	211.00	1	212.50	210.50	1	2,094	0.05%
2021/12/07	1	209.00	0	0.00	209.00	1	2,084	0.05%
2021/12/06	2	212.25	37	217.31	213.00	-35	2,073	-1.69%
2021/12/03	23	215.20	8	217.00	215.00	15	2,055	0.73%
2021/12/02	6	209.08	27	215.17	206.50	-21	2,050	-1.02%
2021/12/01	20	209.65	3	209.50	214.00	17	2,050	0.83%
2021/11/30	16	212.81	31.4	209.07	208.50	-15.4	2,117	-0.73%
2021/11/29	51.1	216.73	6	218.25	215.00	45.1	2,099	2.15%
2021/11/26	105	215.74	144	216.04	216.00	-39	2,068	-1.89%	大買/大賣/
2021/11/25	76	232.36	45	231.58	232.00	31	2,000	1.55%
2021/11/24	2	216.25	3	218.67	218.00	-1	1,893	-0.05%
2021/11/23	3	211.17	3	215.67	216.50	0	1,866	0.00%
2021/11/22	14	216.18	1	215.50	214.50	13	1,842	0.71%
2021/11/19	135	211.07	11.5	214.50	211.50	123.5	1,805	6.84%	大買/鉅額交易
2021/11/18	38	211.93	19	215.58	212.00	19	1,746	1.09%
2021/11/17	23	207.67	64	206.45	208.00	-41	1,641	-2.50%
2021/11/16	16	201.56	13	208.15	208.50	3	1,584	0.19%
2021/11/15	116	198.02	120.4	199.02	204.00	-4.4	1,536	-0.28%	大買/大賣/
2021/11/12	11.4	190.94	15.1	193.62	195.00	-3.7	1,439	-0.26%
2021/11/11	1	177.00	3.1	175.97	178.50	-2.1	1,286	-0.16%
2021/11/10	2	164.00	0	0.00	167.00	2	1,264	0.16%
2021/11/09	0	0.00	0	164.00	165.50	0	1,261	0.00%
2021/11/08	2	159.26	0	0.00	160.00	2	1,256	0.16%
2021/11/05	2	165.50	3	166.00	166.00	-1	1,252	-0.08%
2021/11/04	24.5	170.88	12	172.00	168.00	12.5	1,251	1.00%
2021/11/03	0	0.00	2.1	178.10	178.50	-2.1	1,226	-0.17%
2021/11/02	3	170.67	11	170.05	169.50	-8	1,200	-0.67%
2021/11/01	2.1	169.10	1.1	170.86	174.00	1	1,195	0.09%
2021/10/29	3	172.67	2	173.25	174.00	1	1,191	0.08%
2021/10/28	3	166.50	0	0.00	167.00	3	1,244	0.24%
2021/10/27	0.1	169.50	1	169.00	168.50	-0.9	1,252	-0.07%
2021/10/26	9	164.44	3	162.67	162.00	6	1,300	0.46%
2021/10/25	0	0.00	1	170.00	172.00	-1	1,283	-0.08%
2021/10/22	11.4	168.68	3	168.80	169.50	8.4	1,295	0.65%
2021/10/21	23	170.50	1	165.00	162.00	22	1,282	1.72%
2021/10/20	2	165.25	5	161.81	163.50	-3	1,260	-0.24%
2021/10/19	0	0.00	1	151.00	155.00	-1	1,305	-0.08%
2021/10/14	2	148.00	1	148.50	147.00	1	1,393	0.07%
2021/10/13	1	149.50	5	152.50	149.00	-4	1,415	-0.28%
2021/10/12	2	152.00	0	0.00	151.00	2	1,418	0.14%
2021/10/08	1	156.00	2	162.00	157.50	-1	1,412	-0.07%
2021/10/06	1	149.00	1	153.50	151.00	0	1,389	0.00%
2021/10/05	0	0.00	2	148.50	153.00	-2	1,385	-0.14%
2021/10/04	6	155.83	2	172.00	151.00	4	1,369	0.29%
2021/10/01	5	172.90	2	172.75	167.50	3	1,344	0.22%
2021/09/30	15	176.77	2	176.50	174.50	13	1,318	0.99%
2021/09/29	10	178.90	47	171.16	173.50	-37	1,287	-2.87%
2021/09/28	54	185.05	54	191.19	181.00	0	1,251	0.00%
2021/09/27	53	184.56	7.2	190.43	189.50	45.8	1,169	3.91%
2021/09/24	43.2	180.93	30	181.15	183.00	13.2	1,084	1.22%
2021/09/23	76	176.80	4	177.38	166.50	72	1,014	7.10%
2021/09/16	0	0.00	1	157.50	156.50	-1	961	-0.10%
2021/09/15	1	152.00	1	152.00	152.00	0	962	0.00%
2021/09/14	1	152.50	0	0.00	152.00	1	969	0.10%
2021/09/13	1	153.50	0	0.00	152.50	1	983	0.10%
2021/09/09	2	156.00	2	154.00	154.50	0	1,081	0.00%
2021/09/08	2	151.00	3	152.50	152.50	-1	1,128	-0.09%
2021/09/07	2	155.25	1	152.50	155.00	1	1,134	0.09%
2021/09/06	17	175.32	3	166.00	166.00	14	1,119	1.25%
2021/09/03	14	171.89	15	173.70	174.00	-1	1,122	-0.09%
2021/09/02	0	0.00	1	162.50	158.50	-1	1,081	-0.09%
2021/09/01	0	0.00	3	155.67	157.50	-3	1,093	-0.27%
2021/08/26	0	0.00	1	152.00	152.00	-1	1,130	-0.09%
2021/08/25	2	152.50	0	0.00	151.50	2	1,134	0.18%
2021/08/24	1	151.00	0	0.00	151.00	1	1,143	0.09%
2021/08/23	3	152.83	2.1	154.31	153.00	0.9	1,149	0.08%
2021/08/20	0	0.00	1	154.00	154.00	-1	1,152	-0.09%
2021/08/18	2	151.00	0	0.00	153.50	2	1,175	0.17%
2021/08/17	4	149.00	0	0.00	146.50	4	1,202	0.33%
2021/08/16	1	150.50	1.5	154.95	152.50	-0.5	1,203	-0.04%
2021/08/13	1	159.00	0	0.00	158.00	1	1,196	0.08%
2021/08/11	0	0.00	8	160.50	157.50	-8	1,204	-0.66%
2021/08/10	1	166.00	0	0.00	166.00	1	1,202	0.08%
2021/08/09	0	0.00	31	170.98	165.50	-31	1,205	-2.57%
2021/08/06	2	175.75	51	175.78	176.00	-49	1,219	-4.02%
2021/08/05	2	184.75	3	182.33	182.00	-1	1,234	-0.08%
2021/08/04	14	183.00	6.3	183.71	184.50	7.7	1,241	0.62%
2021/08/03	46.1	186.67	39	191.08	185.00	7.1	1,240	0.57%
2021/08/02	1.3	177.46	7	180.36	177.50	-5.7	1,172	-0.49%
2021/07/30	117	181.64	64.2	183.00	174.00	52.8	1,162	4.54%	大買/
2021/07/29	2	169.50	0	0.00	169.50	2	1,110	0.18%
2021/07/28	0	0.00	12	172.04	169.50	-12	1,110	-1.08%
2021/07/27	50	171.41	1	170.50	169.00	49	1,104	4.44%
2021/07/26	0	0.00	1	168.00	169.50	-1	1,097	-0.09%
2021/07/23	8.2	167.77	3.9	169.70	166.00	4.3	1,093	0.39%
2021/07/22	15.9	175.84	4	172.25	176.00	11.9	1,037	1.15%
2021/07/21	1	160.50	0	0.00	160.00	1	975	0.10%
2021/07/20	1	157.00	1	162.50	159.00	0	969	0.00%
2021/07/19	0	0.00	2	163.25	165.00	-2	974	-0.21%
2021/07/16	1.1	157.10	1	158.00	158.00	0.1	966	0.01%
2021/07/15	1	151.00	0	0.00	152.50	1	965	0.10%
2021/07/13	2	159.25	0	0.00	156.00	2	986	0.20%
2021/07/12	0.1	160.00	0	0.00	160.50	0.1	1,002	0.01%
2021/07/09	1	155.00	0	0.00	154.50	1	1,008	0.10%
2021/07/07	1	162.50	0	0.00	162.00	1	1,046	0.10%
2021/07/06	0	0.00	1	162.00	160.00	-1	1,073	-0.09%
2021/07/05	2	163.75	2	162.50	162.50	0	1,136	0.00%
2021/07/02	0	0.00	10	157.00	158.00	-10	1,223	-0.82%
2021/06/29	1.3	157.16	0	0.00	154.00	1.3	1,330	0.10%
2021/06/28	1	161.50	0	0.00	161.50	1	1,370	0.07%
2021/06/23	0	0.00	2	162.00	163.00	-2	1,429	-0.14%
2021/06/22	7	160.43	0	0.00	160.00	7	1,435	0.49%
2021/06/21	13	169.42	1	171.00	164.50	12	1,437	0.83%
2021/06/18	18	176.64	15.3	172.47	169.00	2.7	1,441	0.18%
2021/06/17	1.3	178.00	21	168.90	178.00	-19.7	1,401	-1.40%
2021/06/15	0	0.00	1	164.50	163.00	-1	1,380	-0.07%
2021/06/11	21	162.33	6	167.67	162.00	15	1,405	1.07%
2021/06/10	7	161.50	15	162.77	158.50	-8	1,418	-0.56%
2021/06/09	5	151.40	2	151.75	151.50	3	1,422	0.21%
2021/06/08	1	157.50	1	149.50	156.50	0	1,455	0.00%
2021/06/07	2	141.25	2	143.00	144.00	0	1,437	0.00%
2021/06/04	1	146.00	0	0.00	146.00	1	1,440	0.07%
2021/06/03	8	150.63	1	151.50	150.00	7	1,440	0.49%
2021/06/02	1	160.50	1	155.50	155.00	0	1,432	0.00%
2021/06/01	2	160.25	2	161.50	159.50	0	1,429	0.00%
2021/05/26	1	164.00	4.8	164.24	163.00	-3.8	1,419	-0.27%
2021/05/25	4.8	164.68	2	163.50	163.00	2.8	1,425	0.20%
2021/05/24	2	153.50	0	0.00	153.00	2	1,403	0.14%
2021/05/20	4	149.38	1	151.50	148.00	3	1,419	0.21%
2021/05/19	0	0.00	1	149.50	150.50	-1	1,446	-0.07%
2021/05/17	1	140.00	2	150.00	137.00	-1	1,472	-0.07%
2021/05/14	6	150.25	0	0.00	150.00	6	1,473	0.41%
2021/05/13	6	146.42	10	145.85	152.50	-4	1,450	-0.28%
2021/05/12	2	135.75	1	154.00	139.00	1	1,428	0.07%
2021/05/11	3	153.83	1	153.00	148.00	2	1,417	0.14%
2021/05/07	2	171.25	1	174.50	173.50	1	1,394	0.07%
2021/05/06	2	163.75	0	0.00	163.00	2	1,384	0.14%
2021/05/05	1	165.00	0	0.00	165.00	1	1,378	0.07%
2021/05/04	1	170.50	3	165.50	171.00	-2	1,377	-0.15%
2021/04/29	0	0.00	2	177.99	179.50	-2	1,360	-0.15%
2021/04/27	1	169.00	1	169.50	169.00	0	1,383	0.00%
2021/04/26	4	177.00	2	175.75	172.50	2	1,409	0.14%
2021/04/23	6	173.67	4	174.88	178.00	2	1,433	0.14%
2021/04/22	2	167.75	2	169.25	164.00	0	1,444	0.00%
2021/04/21	2	173.50	0	0.00	173.00	2	1,443	0.14%
2021/04/20	5	176.00	2	177.00	177.00	3	1,451	0.21%
2021/04/19	3	171.50	28	172.98	173.00	-25	1,474	-1.70%
2021/04/16	10	187.55	3	181.67	179.50	7	1,503	0.47%
2021/04/15	2	181.00	2	182.00	187.00	0	1,538	0.00%
2021/04/14	14	180.54	14	182.21	178.00	0	1,559	0.00%
2021/04/13	4	189.75	12	194.21	185.50	-8	1,543	-0.52%
2021/04/12	13	190.46	9	193.94	186.50	4	1,531	0.26%
2021/04/09	18	207.36	16	205.12	199.50	2	1,513	0.13%
2021/04/08	24	207.27	12	206.83	200.00	12	1,449	0.83%
2021/04/07	3	195.67	0	196.80	195.50	3	1,359	0.22%
2021/04/06	6	190.92	4	192.50	192.00	2	1,349	0.15%
2021/04/01	10	177.40	6	181.34	194.50	4	1,308	0.31%
2021/03/31	3	177.00	12.5	175.44	177.00	-9.5	1,299	-0.73%
2021/03/30	2.6	160.99	12	147.38	161.00	-9.4	1,290	-0.73%
2021/03/29	1	149.00	5	149.40	146.50	-4	1,273	-0.31%
2021/03/26	3	142.16	27	144.67	147.00	-24	1,268	-1.89%
2021/03/25	6	136.00	23	136.98	134.00	-17	1,278	-1.33%
2021/03/24	3	141.67	2	143.75	140.00	1	1,310	0.08%
2021/03/23	18	144.47	6	145.17	147.00	12	1,294	0.93%
2021/03/22	4	138.88	15	136.97	139.50	-11	1,259	-0.87%
2021/03/19	2	135.50	10	133.50	135.50	-8	1,234	-0.65%
2021/03/18	25	138.46	4	140.13	138.00	21	1,219	1.72%
2021/03/17	4	135.13	2	137.00	139.50	2	1,200	0.17%
2021/03/16	5	132.20	6	139.50	139.50	-1	1,172	-0.09%
2021/03/15	29	129.31	0	0.00	134.50	29	1,136	2.55%
2021/03/12	1	121.00	67	119.63	122.50	-66	1,104	-5.98%
2021/03/11	2	111.25	2	111.50	111.50	0	1,059	0.00%
2021/03/10	0	0.00	2	111.50	111.00	-2	1,069	-0.19%
2021/03/09	0	0.00	3	102.83	105.00	-3	1,081	-0.28%
2021/03/08	2	103.25	10	103.10	100.00	-8	1,082	-0.74%
2021/03/05	0	0.00	3	102.00	102.50	-3	1,087	-0.28%
2021/03/04	2	101.50	1	101.00	101.50	1	1,092	0.09%
2021/03/03	6	102.75	18	101.92	104.00	-12	1,092	-1.10%
2021/03/02	4	107.88	0	0.00	107.00	4	1,084	0.37%
2021/02/26	4	110.75	17	110.76	111.50	-13	1,084	-1.20%
2021/02/25	30	111.62	100	110.19	115.00	-70	1,095	-6.39%
2021/02/24	0	0.00	15	106.00	106.00	-15	1,091	-1.37%
2021/02/23	102	105.05	0	0.00	105.00	102	1,084	9.41%	大買/鉅額交易
2021/02/22	34	109.96	13	109.77	109.50	21	1,072	1.96%
2021/02/19	28	117.73	6	118.50	113.50	22	1,061	2.07%
2021/02/18	14	109.71	16	112.28	118.00	-2	1,035	-0.19%
2021/02/17	20	105.00	6	106.08	107.50	14	1,013	1.38%
2021/02/05	3	101.00	3.1	100.27	100.00	-0.1	998	-0.01%
2021/02/04	1	97.70	1	97.93	98.00	0	986	0.00%
2021/02/03	1	98.30	1	98.80	95.60	0	987	0.00%
2021/02/01	4	93.20	6	92.65	93.50	-2	1,009	-0.20%
2021/01/29	2	98.30	6	95.85	95.60	-4	1,012	-0.40%
2021/01/27	1	97.30	6	97.20	96.30	-5	1,011	-0.49%
2021/01/25	1	98.50	1	101.00	100.00	0	1,017	0.00%
2021/01/21	0	0.00	4	95.30	95.30	-4	1,029	-0.39%
2021/01/20	2	100.86	5	97.14	94.60	-3	1,035	-0.29%
2021/01/19	5.1	101.21	83	101.11	101.00	-77.9	1,015	-7.67%
2021/01/18	1	105.00	26	100.58	108.00	-25	1,014	-2.47%
2021/01/15	23	103.30	19	101.74	102.00	4	1,000	0.40%
2021/01/14	6	108.67	9	109.83	110.00	-3	984	-0.30%
2021/01/13	1	116.00	0	0.00	113.00	1	973	0.10%
2021/01/12	9	115.00	1	119.00	119.00	8	970	0.82%
2021/01/11	10	118.30	3	116.50	123.00	7	971	0.72%
2021/01/08	19	116.00	4	115.38	117.00	15	974	1.54%
2021/01/07	1	103.00	1	100.50	106.50	0	930	0.00%
2021/01/06	1	91.50	0	0.00	97.00	1	899	0.11%
2021/01/05	0	0.00	8	96.80	97.00	-8	877	-0.91%
2021/01/04	34	95.74	2	97.05	97.00	32	873	3.66%
2020/12/31	20	92.15	2	92.10	92.10	18	860	2.09%
2020/12/30	64	92.09	11	90.90	92.60	53	858	6.18%
2020/12/29	28	89.95	36	90.74	90.60	-8	851	-0.94%
2020/12/28	5	86.00	0	0.00	90.00	5	841	0.59%
2020/12/25	24	91.43	1	89.51	91.60	23	822	2.80%
2020/12/24	33	88.37	13	89.60	89.50	20	792	2.53%
2020/12/23	3	80.90	0	0.00	81.50	3	750	0.40%
2020/12/22	1	81.90	0	0.00	79.30	1	749	0.13%
2020/12/21	0	0.00	6	78.25	82.60	-6	731	-0.82%
2020/12/18	4	78.16	44	77.36	79.20	-40	699	-5.71%
2020/12/17	0	0.00	3	72.40	72.00	-3	658	-0.46%
2020/12/15	1	71.20	0	0.00	71.20	1	668	0.15%
2020/12/14	4	72.35	3	73.40	73.60	1	673	0.15%
2020/12/10	10	73.83	0	0.00	72.90	10	698	1.43%
2020/12/09	0	0.00	2	76.55	74.90	-2	707	-0.28%
2020/12/08	0	0.00	4	76.50	76.00	-4	702	-0.57%
2020/12/07	0	0.00	2	72.90	73.10	-2	694	-0.29%
2020/12/04	3	75.43	2	75.15	74.40	1	692	0.14%
2020/12/03	4	72.75	1	74.10	74.50	3	677	0.44%
2020/12/01	11	69.32	1	69.30	69.30	10	652	1.53%
2020/11/30	10	70.00	6	70.30	70.40	4	645	0.62%
2020/11/26	12	69.14	0	0.00	69.50	12	635	1.89%
2020/11/24	0	0.00	2	71.00	70.20	-2	625	-0.32%
2020/11/23	3	68.50	4	67.16	69.10	-1	606	-0.17%
2020/11/20	0	0.00	3	64.87	64.70	-3	593	-0.51%
2020/11/19	1	65.00	1	64.90	65.10	0	592	0.00%
2020/11/13	2	63.70	0	0.00	63.70	2	597	0.33%
2020/11/11	2	63.80	0	0.00	63.50	2	601	0.33%
2020/11/10	1	63.64	4	64.28	62.80	-3	597	-0.50%
2020/11/06	1	68.90	0	0.00	68.30	1	573	0.17%
2020/11/04	0	0.00	1	68.70	68.70	-1	580	-0.17%
2020/11/03	3	70.17	1	69.60	70.00	2	589	0.34%
2020/10/30	0	0.00	1	69.20	67.50	-1	584	-0.17%
2020/10/29	1	65.40	1	70.00	69.80	0	591	0.00%
2020/10/28	3	68.27	7	68.80	67.20	-4	600	-0.67%
2020/10/27	1	69.60	2	69.40	69.60	-1	587	-0.17%
2020/10/26	0	0.00	5	70.88	71.00	-5	580	-0.86%
2020/10/23	6	67.80	7.1	65.75	69.80	-1.1	553	-0.19%
2020/10/22	4	64.18	2	64.60	63.60	2	532	0.38%
2020/10/21	0.1	65.40	1	65.50	65.50	-0.9	532	-0.17%
2020/10/20	7	66.31	0	0.00	65.80	7	530	1.32%
2020/10/19	4	66.05	2.1	66.57	66.70	1.9	521	0.36%
2020/10/16	4	64.80	13.1	63.61	64.90	-9.1	490	-1.85%
2020/10/15	1	60.20	0	0.00	61.60	1	449	0.22%
2020/10/12	0	0.00	0.1	60.10	59.00	-0.1	455	-0.03%
2020/10/06	0	0.00	0	59.90	59.10	0	470	0.00%
2020/10/05	0	0.00	0.1	61.20	59.20	-0.1	481	-0.02%
2020/09/29	4	55.70	0	0.00	55.70	4	532	0.75%
2020/09/25	4	54.90	0	0.00	54.90	4	555	0.72%
2020/09/22	4	56.60	0	0.00	56.60	4	585	0.68%
2020/09/18	0.1	58.90	1	59.00	58.80	-0.9	602	-0.15%
2020/09/17	0	0.00	1	60.40	60.00	-1	604	-0.17%
2020/09/16	0	0.00	9.1	61.03	60.70	-9.1	618	-1.47%
2020/09/15	0	0.00	1	59.00	58.90	-1	641	-0.16%
2020/09/14	3	57.47	0.1	59.00	58.60	2.9	642	0.45%
2020/09/11	0	0.00	2	55.20	54.90	-2	637	-0.31%
2020/09/09	0	0.00	5.1	53.35	54.80	-5.1	656	-0.77%
2020/09/08	2.1	52.67	0	0.00	52.40	2.1	666	0.31%
2020/09/07	1	52.80	0	0.00	52.00	1	692	0.14%
2020/09/01	0	0.00	3	52.60	52.60	-3	777	-0.39%
2020/08/28	0	0.00	3	54.10	53.40	-3	819	-0.37%
2020/08/19	0	0.00	14	54.32	53.20	-14	1,061	-1.32%
2020/08/18	9	55.61	2	55.40	54.80	7	1,099	0.64%
2020/08/17	5.1	56.21	0	0.00	55.70	5.1	1,118	0.45%
2020/08/14	5	56.06	0	0.00	56.30	5	1,152	0.43%
2020/08/12	2	55.80	0	0.00	55.50	2	1,213	0.16%
2020/08/11	0.1	56.10	33	55.11	55.00	-32.9	1,271	-2.59%
2020/08/10	2	58.90	0	0.00	58.50	2	1,328	0.15%
2020/08/07	5	60.44	0	0.00	60.00	5	1,429	0.35%
2020/08/04	0	0.00	1	58.50	60.00	-1	1,465	-0.07%
2020/08/03	2	58.30	6.2	55.50	59.70	-4.2	1,486	-0.28%
2020/07/30	1	54.20	2.2	55.09	55.00	-1.2	1,607	-0.07%
2020/07/29	0	0.00	0.1	52.50	52.20	-0.1	1,657	-0.01%
2020/07/28	0.1	50.50	1.6	51.13	50.90	-1.5	1,699	-0.09%
2020/07/27	1.1	51.99	4	53.25	52.00	-2.9	1,745	-0.17%
2020/07/21	0	0.00	0.2	57.60	57.00	-0.2	1,867	-0.01%
2020/07/20	0	55.10	1	55.60	54.60	-1	1,906	-0.05%
2020/07/17	2.2	58.22	0	0.00	56.00	2.2	1,963	0.11%
2020/07/16	0	0.00	1	57.50	57.90	-1	2,010	-0.05%
2020/07/14	0.3	59.80	0	0.00	59.30	0.3	2,070	0.01%
2020/07/13	0.2	62.90	0	0.00	62.30	0.2	2,079	0.01%
2020/07/10	4	63.83	1	64.30	62.00	3	2,110	0.14%
2020/07/09	7	65.27	1.1	65.93	65.00	5.9	2,141	0.28%
2020/07/08	2	63.85	2.1	64.51	64.70	-0.1	2,151	-0.01%
2020/07/07	0	0.00	2	62.10	61.80	-2	2,176	-0.09%
2020/07/06	8.1	61.80	14	61.21	61.70	-5.9	2,211	-0.27%
2020/07/03	1.2	61.89	4	62.80	61.60	-2.8	2,226	-0.13%
2020/07/02	3	63.77	1.2	63.70	63.50	1.9	2,253	0.08%
2020/07/01	5.2	62.09	0	0.00	62.00	5.2	2,274	0.23%
2020/06/30	1.1	62.28	8	63.04	62.90	-6.9	2,300	-0.30%
2020/06/29	2	65.40	0	0.00	65.10	2	2,303	0.09%
2020/06/24	1	64.50	2	65.20	64.20	-1	2,301	-0.04%
2020/06/23	6.1	65.71	0	0.00	64.70	6.1	2,309	0.26%
2020/06/22	9	66.27	15.1	64.22	67.50	-6.1	2,301	-0.27%
2020/06/19	32	62.26	1	61.80	62.10	31	2,288	1.35%
2020/06/18	3	61.10	2	61.75	61.10	1	2,305	0.04%
2020/06/17	2	62.20	0	0.00	61.80	2	2,315	0.09%
2020/06/16	4	60.35	1.1	60.91	61.70	2.9	2,330	0.12%
2020/06/15	3.1	60.36	1	60.80	59.70	2.1	2,342	0.09%
2020/06/12	4	61.08	2.1	56.76	61.80	1.9	2,353	0.08%
2020/06/11	6.1	61.55	1.5	60.87	59.50	4.6	2,349	0.20%
2020/06/10	3.1	65.27	2	66.35	64.90	1.1	2,329	0.05%
2020/06/09	4	67.63	1	67.00	67.20	3	2,320	0.13%
2020/06/08	0	0.00	5	67.32	66.80	-5	2,330	-0.21%
2020/06/05	5	68.62	15	68.81	69.50	-10	2,334	-0.43%
2020/06/04	1	71.00	10	68.87	68.60	-9	2,343	-0.38%
2020/06/03	12	67.73	6	67.55	70.90	6	2,357	0.25%
2020/06/02	3	65.67	8	66.86	64.50	-5	2,340	-0.21%
2020/06/01	1	69.80	0	0.00	69.00	1	2,352	0.04%
2020/05/29	8	71.14	1	70.30	71.00	7	2,392	0.29%
2020/05/28	4	71.38	4	70.68	72.80	0	2,401	0.00%
2020/05/27	1	66.90	2	66.50	66.20	-1	2,384	-0.04%
2020/05/26	6	70.68	11	73.45	68.50	-5	2,366	-0.21%
2020/05/25	11	72.95	45	76.08	73.20	-34	2,369	-1.43%
2020/05/22	8	79.69	1	78.80	78.80	7	2,362	0.30%
2020/05/21	14	80.04	43	79.70	78.50	-29	2,352	-1.23%
2020/05/20	3	82.00	2	84.05	80.80	1	2,314	0.04%
2020/05/19	7	83.24	13	82.33	82.80	-6	2,284	-0.26%
2020/05/18	17	86.58	15	86.64	88.50	2	2,247	0.09%
2020/05/15	31	84.62	11	85.57	84.00	20	2,187	0.91%
2020/05/14	66	86.13	13	84.92	88.00	53	2,121	2.50%
2020/05/13	2	79.85	1	79.90	80.60	1	2,011	0.05%
2020/05/12	4	79.15	0	0.00	80.80	4	1,998	0.20%
2020/05/11	2	79.30	2	79.00	78.00	0	1,980	0.00%
2020/05/08	3	83.57	1	81.80	83.50	2	1,944	0.10%
2020/05/07	13	87.33	1	90.00	88.00	12	1,905	0.63%
2020/05/06	6	88.63	59	87.65	89.00	-53	1,853	-2.86%
2020/05/05	3	80.43	22	80.23	86.00	-19	1,753	-1.08%
2020/05/04	6	80.55	15	82.86	80.00	-9	1,696	-0.53%
2020/04/30	5	79.74	9	80.03	81.90	-4	1,649	-0.24%
2020/04/29	31	84.25	28	83.30	84.40	3	1,597	0.19%
2020/04/28	5	76.88	0	0.00	77.00	5	1,528	0.33%
2020/04/27	7	77.94	7	78.83	78.50	0	1,507	0.00%
2020/04/24	9	81.04	1	81.10	79.50	8	1,476	0.54%
2020/04/23	9	78.46	4	80.43	80.00	5	1,442	0.35%
2020/04/22	23	75.07	299	77.26	79.30	-276	1,394	-19.79%	大賣/鉅額交易
2020/04/21	24	73.22	8	72.49	73.30	16	1,323	1.21%
2020/04/20	6	69.12	3	68.47	70.20	3	1,266	0.24%
2020/04/17	5	68.46	15	71.72	66.80	-10	1,240	-0.81%
2020/04/16	15	72.64	0	0.00	73.40	15	1,188	1.26%
2020/04/15	5	72.12	2	72.40	72.00	3	1,166	0.26%
2020/04/14	1	75.00	3	75.17	76.00	-2	1,126	-0.18%
2020/04/13	4	69.08	23	69.04	72.80	-19	1,079	-1.76%
2020/04/10	20	65.67	10	63.08	66.20	10	1,034	0.97%
2020/04/09	10	60.20	19	64.61	60.20	-9	986	-0.91%
2020/04/08	15	63.75	14	62.91	64.30	1	939	0.11%
2020/04/07	2	63.95	3	63.87	65.40	-1	908	-0.11%
2020/04/06	5	60.84	22	57.85	60.90	-17	865	-1.96%
2020/04/01	51	55.38	31	54.42	55.40	20	829	2.41%
2020/03/31	24	50.23	3	51.20	50.40	21	794	2.64%
2020/03/30	2	50.55	0	0.00	50.00	2	783	0.26%
2020/03/27	0	0.00	3	50.77	50.80	-3	767	-0.39%
2020/03/26	0	0.00	1	50.80	50.90	-1	748	-0.13%
2020/03/25	12	51.99	51	53.00	52.40	-39	731	-5.33%
2020/03/24	103	50.83	5	48.93	51.40	98	699	14.02%	大買/
2020/03/23	197	48.93	32	48.13	48.50	165	668	24.69%	大買/鉅額交易
2020/03/20	12	45.56	4	44.33	45.95	8	647	1.24%
2020/03/19	32	43.71	50	42.82	41.85	-18	617	-2.91%
2020/03/18	68	42.67	48	42.92	46.45	20	590	3.39%
2020/03/17	1	44.00	4	42.25	42.25	-3	561	-0.53%
2020/03/16	0	0.00	1	46.70	46.90	-1	537	-0.19%
2020/03/13	1	44.95	0	0.00	44.95	1	519	0.19%
2020/03/12	1	50.50	0	0.00	49.90	1	504	0.20%
2020/03/11	1	56.00	0	0.00	54.50	1	477	0.21%
2020/03/09	0	0.00	48	56.28	54.00	-48	430	-11.15%
2020/03/06	47	52.50	1	52.50	52.50	46	386	11.91%
2020/03/05	2	48.25	18	48.01	47.80	-16	356	-4.49%
2020/03/04	25	47.63	1	48.10	48.10	24	309	7.75%
2020/03/03	81	43.74	17	42.70	43.75	64	249	25.62%
2020/03/02	17	38.36	12	38.85	39.80	5	206	2.43%
2020/02/27	13	37.18	8	37.91	37.60	5	170	2.94%
2020/02/26	6	37.69	26	38.10	38.80	-20	149	-13.39%
2020/02/25	4	36.01	20	34.96	36.05	-16	103	-15.52%
2020/02/24	0	0.00	15	32.08	32.80	-15	66	-22.57%
2020/02/17	1	29.50	0	0.00	29.30	1	53	1.87%
2020/02/03	0	0.00	1	27.60	28.05	-1	59	-1.69%
2019/12/18	3	29.70	0	0.00	29.65	3	89	3.34%
2019/11/15	0	0.00	3	29.35	29.45	-3	87	-3.44%
2019/11/07	0	0.00	1	29.60	29.75	-1	81	-1.22%
2019/10/28	0	0.00	5	30.08	30.15	-5	73	-6.81%
2019/10/25	0	0.00	2	30.18	30.30	-2	70	-2.83%
2019/10/24	4	30.19	0	0.00	30.10	4	68	5.84%
2019/10/23	0	0.00	2	29.95	29.90	-2	67	-2.95%
2019/10/22	5	30.12	0	0.00	30.00	5	66	7.47%
2019/10/09	1	30.40	0	0.00	30.55	1	41	2.43%
2019/08/26	5	26.75	0	0.00	26.75	5	21	22.94%
2019/08/15	5	26.85	0	0.00	26.90	5	23	21.74%
2019/08/13	5	27.00	0	0.00	27.00	5	22	21.93%
2019/05/30	0	0.00	7	27.00	27.00	-7	21	-32.81%
2019/05/29	0	0.00	4	27.05	27.05	-4	20	-19.06%
2019/05/28	0	0.00	26	27.05	27.05	-26	20	-125.20%
2019/05/27	0	0.00	8	27.35	27.35	-8	19	-40.71%
2019/05/16	0	0.00	0	27.75	27.75	0	20	0.00%
2019/05/14	0	0.00	0	27.80	28.00	0	21	0.00%
2019/04/15	0	0.00	0	29.10	29.40	0	23	0.00%
2019/04/11	0	0.00	0	29.35	29.35	0	23	-0.01%
2019/04/01	0	0.00	2	28.85	28.75	-2	24	-8.10%
2019/03/29	0	0.00	0	29.30	28.70	0	24	-0.01%
2019/03/28	0	31.85	0	0.00	29.30	0	24	0.07%
2019/03/26	0	29.00	0	0.00	28.60	0	23	0.01%
2019/03/25	0	29.05	0	0.00	28.65	0	22	0.01%
2019/03/22	0	30.30	0	0.00	28.70	0	22	0.03%
2019/03/21	0	31.20	0	0.00	28.55	0	22	0.05%
2019/03/12	2	27.90	0	0.00	27.80	2	21	9.50%
2018/12/07	0	0.00	6	26.90	26.90	-6	20	-28.89%
2018/12/03	0	0.00	3	26.90	26.90	-3	20	-14.50%
2018/10/17	5	26.80	0	0.00	26.90	5	24	20.39%
2018/08/16	5	29.60	0	0.00	29.50	5	30	16.57%
2018/06/15	0	0.00	1	33.20	33.50	-1	37	-2.64%
2018/06/14	0	0.00	1	33.60	33.55	-1	37	-2.66%
2018/06/04	1	32.05	0	0.00	32.10	1	40	2.50%
2018/05/28	1	32.20	0	0.00	32.00	1	42	2.37%
2018/04/27	5	31.30	0	0.00	31.20	5	60	8.27%
2018/04/03	0	33.50	0	0.00	33.20	0	86	0.00%
2018/04/02	0	33.50	0	0.00	33.20	0	89	0.01%
2018/03/28	0	0.00	1	33.15	33.50	-1	95	-1.05%
2018/02/22	5	31.40	0	0.00	31.60	5	255	1.96%
2018/01/19	0	0.00	1	35.05	34.60	-1	606	-0.16%
2018/01/18	5	35.00	0	0.00	35.00	5	605	0.83%
2018/01/12	2	35.05	0	0.00	35.10	2	600	0.33%
2018/01/09	1	34.90	0	0.00	34.90	1	599	0.17%
2018/01/08	3	36.00	0	0.00	36.25	3	599	0.50%
2018/01/05	23	36.70	1	36.70	37.10	22	598	3.68%
2018/01/04	0	0.00	4	37.28	37.70	-4	595	-0.67%
2018/01/03	3	34.80	0	0.00	34.60	3	589	0.51%
2018/01/02	3	34.30	0	0.00	34.30	3	586	0.51%