德微 (3675)-華南永昌-南京券商分點個股進出

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

德微

(3675)

可現股當沖

股價
319.0
漲跌
▼3.0
漲幅
-0.93%
成交量
1,040張
產業
上櫃半導體類股
292人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

德微 (3675)籌碼相關－華南永昌-南京券商分點個股進出

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-南京券商分點個股進出
華南永昌-南京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
2024/05/31	3	334.33	0.1	332.00	319.00	3	573	0.51%
2024/05/28	0	0.00	1	326.50	320.00	-1	571	-0.17%
2024/05/27	10	329.45	11	324.64	318.50	-1	573	-0.17%
2024/05/24	12	306.08	15	311.83	316.00	-3	553	-0.54%
2024/05/23	4	296.63	0	0.00	296.50	4	539	0.74%
2024/05/17	0	0.00	9	299.00	295.00	-9	586	-1.54%
2024/05/15	0	289.50	0	0.00	289.00	0	627	0.00%
2024/05/14	9	287.83	0	0.00	289.00	9	636	1.42%
2024/05/08	0	288.50	0	0.00	292.00	0	668	0.00%
2024/05/06	0	0.00	1	298.00	295.50	-1	664	-0.15%
2024/04/30	0	310.50	0	0.00	306.50	0	693	0.00%
2024/04/29	2	311.00	3	306.17	309.50	-1	697	-0.14%
2024/04/26	2	305.50	0	0.00	301.00	2	697	0.29%
2024/04/25	0	0.00	3	300.52	297.50	-3	705	-0.43%
2024/04/24	3	292.00	0.1	289.51	293.50	2.9	706	0.42%
2024/04/22	0.1	283.00	0.1	284.50	278.00	0	722	0.00%
2024/04/19	0.1	299.00	1.7	299.32	303.50	-1.6	709	-0.23%
2024/04/18	2	309.00	5	317.50	306.50	-3	689	-0.44%
2024/04/17	0.4	312.00	5.3	293.68	310.50	-4.9	661	-0.75%
2024/04/16	9	289.33	0	0.00	288.00	9	633	1.42%
2024/04/15	6	284.67	6	280.00	285.00	0	614	0.00%
2024/04/12	0	0.00	0	288.00	284.00	0	604	0.00%
2024/04/11	0.8	287.46	2	282.50	287.00	-1.2	611	-0.20%
2024/04/03	0	0.00	3	271.50	273.50	-3	588	-0.51%
2024/04/02	6	265.58	3	272.50	276.00	3	591	0.51%
2024/04/01	1	264.01	3	267.50	267.00	-2	576	-0.35%
2024/03/25	0	0.00	0.1	251.50	251.00	-0.1	632	-0.02%
2024/03/22	1	252.50	5	253.40	254.50	-4	639	-0.63%
2024/03/21	0	247.50	0	0.00	247.00	0	643	0.00%
2024/03/20	1	245.50	0	0.00	245.00	1	663	0.15%
2024/03/19	1	245.50	0	0.00	245.50	1	687	0.15%
2024/03/18	0	0.00	0	246.00	248.00	0	723	0.00%
2024/03/14	0.1	249.08	0	0.00	249.00	0.1	786	0.02%
2024/03/13	1	248.50	0	0.00	247.00	1	803	0.12%
2024/03/12	1	254.00	1	253.50	254.00	0	798	0.00%
2024/03/11	1	250.00	0	0.00	250.00	1	803	0.12%
2024/03/08	1	252.00	0	0.00	250.50	1	824	0.12%
2024/03/06	2	260.50	0	0.00	260.50	2	832	0.24%
2024/03/04	1	265.50	0.3	269.50	265.00	0.7	850	0.08%
2024/02/23	0.1	263.00	0	0.00	258.50	0.1	829	0.01%
2024/02/22	0.2	269.00	0	0.00	267.50	0.2	827	0.02%
2024/02/21	2	261.50	3	266.17	266.00	-1	838	-0.12%
2024/02/20	2	262.50	0	0.00	263.00	2	855	0.23%
2024/02/05	1	259.50	2	255.00	252.50	-1	822	-0.12%
2024/02/02	1	248.00	0	0.00	248.00	1	806	0.12%
2024/02/01	1	254.00	0	0.00	254.00	1	803	0.12%
2024/01/24	0	270.00	0	0.00	260.50	0	847	0.00%
2024/01/23	0	0.00	1	250.50	255.50	-1	840	-0.12%
2024/01/22	1	248.50	0	0.00	248.50	1	851	0.12%
2024/01/17	0	0.00	2	264.50	256.00	-2	864	-0.23%
2024/01/11	1	275.50	1	274.50	273.00	0	842	0.00%
2024/01/05	0	0.00	0.1	282.00	270.50	-0.1	866	-0.02%
2023/12/29	1	269.00	0	0.00	268.50	1	857	0.12%
2023/12/28	1	280.50	2	272.75	270.50	-1	856	-0.12%
2023/12/27	1	281.50	0	0.00	276.50	1	849	0.12%
2023/12/22	1	273.50	0	0.00	273.00	1	861	0.12%
2023/12/21	1	266.00	1	271.00	273.00	0	866	0.00%
2023/12/20	0	0.00	1	290.00	288.00	-1	832	-0.12%
2023/12/14	0	0.00	4.3	286.03	285.00	-4.3	772	-0.56%
2023/12/13	1	283.50	2.4	283.44	279.50	-1.4	752	-0.18%
2023/12/12	1	273.50	7	271.71	274.00	-6	718	-0.84%
2023/12/11	2	261.25	1	264.94	261.00	1	685	0.14%
2023/12/08	0	0.00	6	248.67	251.50	-6	655	-0.92%
2023/12/07	6	242.92	0	0.00	241.00	6	639	0.94%
2023/12/06	1	243.00	1	246.00	244.00	0	642	0.00%
2023/12/05	0	0.00	1	250.00	244.00	-1	640	-0.16%
2023/12/04	0	0.00	1	248.00	250.00	-1	619	-0.16%
2023/12/01	0	0.00	1	250.00	249.00	-1	615	-0.16%
2023/11/30	5	241.10	6	245.00	245.50	-1	610	-0.16%
2023/11/29	0	0.00	1.2	236.25	238.00	-1.2	590	-0.20%
2023/11/27	1	231.50	0	0.00	230.50	1	607	0.16%
2023/11/22	0.1	231.00	0	0.00	233.00	0.1	607	0.02%
2023/11/21	0	0.00	1	237.50	235.50	-1	609	-0.16%
2023/11/20	3	234.00	2	236.28	236.00	1	609	0.16%
2023/11/17	1.1	224.20	1	226.00	226.50	0.1	665	0.02%
2023/11/16	1	212.00	0	0.00	212.00	1	701	0.14%
2023/11/10	0	0.00	2	212.00	212.00	-2	744	-0.27%
2023/11/08	0	0.00	0.1	216.50	217.00	-0.1	735	-0.01%
2023/11/06	1.1	208.19	1	210.00	211.50	0.1	730	0.01%
2023/11/02	1.1	209.14	1	210.50	212.00	0.1	709	0.01%
2023/10/31	2	213.75	3	209.17	210.50	-1	704	-0.14%
2023/10/30	2	230.00	1	221.50	222.50	1	692	0.14%
2023/10/27	3	243.13	1	229.50	229.00	2	682	0.29%
2023/10/26	2	258.00	1	249.00	250.00	1	669	0.15%
2023/10/20	1	265.00	0	0.00	267.50	1	695	0.14%
2023/10/18	0	0.00	1	274.00	274.00	-1	709	-0.14%
2023/10/13	3	285.83	1	282.50	282.50	2	710	0.28%
2023/10/12	0	0.00	2	279.75	274.50	-2	687	-0.29%
2023/10/06	1	268.00	0	0.00	268.50	1	679	0.15%
2023/10/02	2	276.50	1.1	283.17	274.00	1	707	0.13%
2023/09/28	0	0.00	1	279.50	276.50	-1	750	-0.13%
2023/09/27	1	266.00	0	0.00	268.00	1	788	0.13%
2023/09/26	0	0.00	1	292.50	294.50	-1	826	-0.12%
2023/09/25	0.1	291.00	2	291.00	290.50	-1.9	827	-0.23%
2023/09/22	1	283.50	0	0.00	283.50	1	836	0.12%
2023/09/15	0	0.00	1	289.00	289.50	-1	880	-0.11%
2023/09/08	1	281.00	0	0.00	281.00	1	964	0.10%
2023/09/05	1	295.00	1	295.50	290.50	0	1,000	0.00%
2023/09/01	0	0.00	1	294.00	286.00	-1	1,008	-0.10%
2023/08/31	1	289.50	4	293.00	292.00	-3	1,004	-0.30%
2023/08/24	4	285.88	0	0.00	280.50	4	1,030	0.39%
2023/08/23	10	308.15	7	293.14	284.50	3	1,042	0.29%
2023/08/22	5	309.70	8	311.50	316.00	-3	987	-0.30%
2023/08/21	1	290.00	3	294.17	293.50	-2	948	-0.21%
2023/08/18	0	0.00	1	284.00	283.50	-1	973	-0.10%
2023/08/16	1	282.00	1	275.00	277.00	0	1,054	0.00%
2023/08/04	0	0.00	0.4	267.69	269.00	-0.4	1,228	-0.03%
2023/08/02	0.4	259.50	1	259.50	256.00	-0.6	1,228	-0.05%
2023/08/01	2	254.75	0	0.00	254.50	2	1,236	0.16%
2023/07/28	1	274.00	1	281.50	280.00	0	1,245	0.00%
2023/07/26	0	0.00	3	264.19	264.50	-3	1,258	-0.24%
2023/07/25	1	278.00	0	0.00	278.00	1	1,275	0.08%
2023/07/24	3	278.50	10	279.60	278.50	-7	1,299	-0.54%
2023/07/21	0	0.00	1	282.00	282.50	-1	1,322	-0.08%
2023/07/19	1	291.00	0	0.00	288.50	1	1,398	0.07%
2023/07/17	0	0.00	3	293.50	294.00	-3	1,495	-0.20%
2023/07/13	1	296.50	1	290.00	290.00	0	1,565	0.00%
2023/07/12	0	0.00	1	292.00	297.00	-1	1,570	-0.06%
2023/07/11	1	295.50	0	0.00	293.00	1	1,590	0.06%
2023/07/07	0	0.00	2	291.25	295.50	-2	1,592	-0.13%
2023/07/06	15	306.50	6	306.07	292.00	9	1,584	0.57%
2023/07/04	4	319.25	1	336.50	315.50	3	1,547	0.19%
2023/07/03	2	326.03	2.1	315.71	328.50	-0.1	1,550	0.00%
2023/06/30	3	307.50	0	0.00	306.00	3	1,561	0.19%
2023/06/29	0	0.00	1	304.00	304.50	-1	1,623	-0.06%
2023/06/26	1	298.00	0	0.00	299.50	1	1,665	0.06%
2023/06/21	1	308.50	1	308.00	305.00	0	1,690	0.00%
2023/06/20	0	0.00	1	299.00	300.50	-1	1,708	-0.06%
2023/06/19	1	289.00	0	0.00	298.00	1	1,761	0.06%
2023/06/16	1	302.00	0	0.00	295.00	1	1,821	0.05%
2023/06/15	2	282.00	1	289.50	297.00	1	1,844	0.05%
2023/06/14	1	285.00	0	0.00	280.50	1	1,870	0.05%
2023/06/13	3	289.50	1	288.00	288.00	2	1,927	0.10%
2023/06/12	1	298.00	2.5	296.84	293.00	-1.5	1,967	-0.08%
2023/06/09	0.3	300.67	0	0.00	301.50	0.3	1,990	0.02%
2023/06/08	5	303.00	0	0.00	298.00	5	2,047	0.24%
2023/06/07	1	313.50	0	0.00	313.50	1	2,086	0.05%
2023/06/06	1	310.00	0	0.00	317.00	1	2,144	0.05%
2023/06/02	0	0.00	0.6	318.92	316.50	-0.6	2,298	-0.03%
2023/06/01	0	0.00	0	318.00	313.50	0	2,397	0.00%
2023/05/31	0	0.00	1	321.00	321.50	-1	2,560	-0.04%
2023/05/30	0.1	324.85	0	0.00	324.50	0.1	2,622	0.00%
2023/05/29	0	0.00	0.2	336.00	335.00	-0.2	2,663	-0.01%
2023/05/26	0	0.00	2.2	332.91	329.00	-2.2	2,684	-0.08%
2023/05/25	1.4	342.67	0	0.00	340.00	1.4	2,687	0.05%
2023/05/24	0.8	341.61	0	0.00	348.00	0.8	2,721	0.03%
2023/05/23	0	0.00	0.2	348.25	346.50	-0.2	2,829	-0.01%
2023/05/22	1	338.50	0.5	337.28	340.50	0.6	2,830	0.02%
2023/05/19	1.1	318.91	0.1	319.00	318.50	1.1	2,786	0.04%
2023/05/18	15.6	324.49	18	320.22	313.50	-2.4	2,891	-0.08%
2023/05/17	1	311.00	1	316.00	318.00	0	2,920	0.00%
2023/05/16	1	309.01	4.5	311.35	311.50	-3.4	2,975	-0.12%
2023/05/15	0	0.00	0.1	300.00	298.50	-0.1	2,955	0.00%
2023/05/12	0.2	296.25	1.1	302.98	304.00	-1	3,009	-0.03%
2023/05/11	0.3	297.71	0	0.00	296.50	0.3	3,027	0.01%
2023/05/10	0	0.00	0.1	302.00	302.50	-0.1	3,067	0.00%
2023/05/09	0	0.00	0.3	297.00	299.50	-0.3	3,083	-0.01%
2023/05/08	0	0.00	0.5	298.30	295.50	-0.5	3,100	-0.02%
2023/05/05	2.7	299.73	0	0.00	297.00	2.7	3,146	0.09%
2023/05/04	1.4	300.05	1	305.00	306.00	0.4	3,255	0.01%
2023/05/03	0	0.00	0.4	306.50	303.00	-0.4	3,335	-0.01%
2023/05/02	0	0.00	1.6	306.91	309.00	-1.6	3,363	-0.05%
2023/04/28	1	313.00	1.1	303.00	300.50	-0.1	3,395	0.00%
2023/04/27	6	305.75	6.1	305.49	306.00	-0.1	3,408	0.00%
2023/04/26	0.1	295.00	0.1	299.50	303.00	0	3,482	0.00%
2023/04/25	4.2	307.55	3	298.33	302.00	1.2	3,531	0.03%
2023/04/24	4.1	295.15	5	305.10	311.00	-0.9	3,537	-0.03%
2023/04/21	4.3	297.17	2	296.75	296.00	2.3	3,498	0.07%
2023/04/20	4.6	313.76	4	310.25	308.00	0.6	3,475	0.02%
2023/04/19	5	315.30	2.1	315.61	313.50	2.9	3,424	0.08%
2023/04/18	3	312.17	4.4	306.11	305.50	-1.4	3,380	-0.04%
2023/04/17	6	302.50	6.3	306.39	302.50	-0.3	3,348	-0.01%
2023/04/14	5.5	289.11	1	287.00	290.00	4.5	3,323	0.13%
2023/04/13	1.4	290.65	1	288.50	288.00	0.4	3,311	0.01%
2023/04/12	1	301.50	0	0.00	299.50	1	3,287	0.03%
2023/04/11	0	0.00	1	303.00	302.00	-1	3,285	-0.03%
2023/04/10	1	304.00	1	302.00	306.50	0	3,285	0.00%
2023/04/07	0.1	306.00	0	0.00	303.00	0.1	3,284	0.00%
2023/04/06	0.2	312.50	0	0.00	307.00	0.2	3,278	0.01%
2023/03/31	6	311.67	9.2	313.28	317.00	-3.2	3,257	-0.10%
2023/03/30	3	305.67	1.2	310.96	305.00	1.8	3,208	0.06%
2023/03/29	1.1	300.61	1.1	298.41	298.00	0	3,149	0.00%
2023/03/28	0.3	299.89	0	0.00	296.50	0.3	3,155	0.01%
2023/03/27	2.1	304.26	2.1	302.86	305.00	0	3,135	0.00%
2023/03/24	2.2	310.66	2	304.50	304.00	0.2	3,135	0.01%
2023/03/23	0	309.50	0.1	310.00	310.00	-0.1	3,109	0.00%
2023/03/22	6	305.67	5.3	309.30	308.00	0.7	3,077	0.02%
2023/03/21	3.2	303.98	4	299.38	298.00	-0.8	3,026	-0.03%
2023/03/20	3.2	299.49	10.4	297.98	300.00	-7.2	2,972	-0.24%
2023/03/17	2.1	297.22	5	300.20	296.00	-2.9	2,949	-0.10%
2023/03/16	7	296.64	9.1	296.06	290.00	-2.1	2,911	-0.07%
2023/03/15	6	291.83	4.1	292.95	290.00	1.9	2,864	0.07%
2023/03/14	2	281.50	0	0.00	276.50	2	2,840	0.07%
2023/03/13	4.1	287.66	3	286.17	282.50	1.1	2,865	0.04%
2023/03/10	3	304.33	3.1	297.29	302.00	-0.1	2,888	0.00%
2023/03/09	5.1	314.58	4	312.38	316.50	1.1	2,925	0.04%
2023/03/08	3	312.66	6	313.42	312.50	-3	2,869	-0.10%
2023/03/07	3.3	295.24	4	294.13	299.00	-0.7	2,788	-0.03%
2023/03/06	5.7	301.62	3	298.34	294.50	2.7	2,782	0.10%
2023/03/03	7	285.71	10.3	290.24	290.00	-3.3	2,685	-0.12%
2023/03/02	4	271.00	4	272.63	272.50	0	2,531	0.00%
2023/03/01	3	263.00	6	263.92	261.00	-3	2,469	-0.12%
2023/02/24	0	0.00	2.2	257.48	256.50	-2.2	2,429	-0.09%
2023/02/23	4.1	254.77	2	255.50	253.00	2.1	2,411	0.09%
2023/02/22	7.4	251.34	2	249.50	252.00	5.4	2,458	0.22%
2023/02/21	6	269.75	2	267.00	262.00	4	2,411	0.17%
2023/02/20	3	263.33	0	0.00	263.00	3	2,317	0.13%
2023/02/17	3	275.67	3	272.67	271.00	0	2,290	0.00%
2023/02/16	8	273.50	8	275.00	279.00	0	2,275	0.00%
2023/02/15	4	263.25	17	272.44	277.00	-13	2,192	-0.59%
2023/02/14	2	252.25	1	253.00	252.00	1	2,088	0.05%
2023/02/13	1	242.00	0	0.00	242.50	1	2,019	0.05%
2023/02/10	2	250.50	3	249.67	248.50	-1	2,029	-0.05%
2023/02/09	0	0.00	2	246.00	244.50	-2	1,994	-0.10%
2023/02/08	1	248.50	0	0.00	245.50	1	2,000	0.05%
2023/02/06	1	245.50	1	239.00	242.50	0	1,981	0.00%
2023/02/03	1	242.50	3	243.00	244.00	-2	2,020	-0.10%
2023/02/02	4	241.25	26	240.15	244.00	-22	2,016	-1.09%
2023/02/01	3	217.50	7	223.71	227.00	-4	1,912	-0.21%
2023/01/31	5	208.50	1	206.50	206.50	4	1,837	0.22%
2023/01/30	1	199.00	3	209.83	210.50	-2	1,829	-0.11%
2023/01/17	1	191.50	1	192.50	191.50	0	1,837	0.00%
2023/01/16	1	194.50	3.2	195.03	195.50	-2.2	1,836	-0.12%
2023/01/13	14	185.32	27.4	187.87	188.50	-13.4	1,769	-0.76%
2023/01/12	2	179.50	7	179.50	178.50	-5	1,716	-0.29%
2023/01/11	0	0.00	1	175.00	174.50	-1	1,704	-0.06%
2023/01/10	1	175.00	5	176.50	174.00	-4	1,743	-0.23%
2023/01/09	0	0.00	1	171.00	171.50	-1	1,777	-0.06%
2023/01/06	0	0.00	2	165.75	168.50	-2	1,814	-0.11%
2023/01/05	2	168.25	1	166.00	166.00	1	1,842	0.05%
2022/12/28	0.1	162.00	0.2	161.75	160.00	-0.1	2,044	0.00%
2022/12/27	0	0.00	3.4	165.10	167.00	-3.4	2,115	-0.16%
2022/12/26	0.6	165.55	0	0.00	166.50	0.6	2,157	0.03%
2022/12/23	6	169.58	26.2	166.29	168.00	-20.2	2,180	-0.93%
2022/12/22	16	164.28	1	165.50	163.50	15	2,183	0.69%
2022/12/21	8.1	161.01	1	160.50	160.50	7.1	2,228	0.32%
2022/12/20	12.1	170.30	6	171.83	164.00	6.1	2,255	0.27%
2022/12/19	0.1	172.00	0	0.00	171.00	0.1	2,261	0.00%
2022/12/16	8	173.19	2	173.50	173.50	6	2,273	0.26%
2022/12/15	1.1	180.50	3	180.17	180.00	-1.9	2,263	-0.08%
2022/12/14	0	0.00	1	181.00	182.50	-1	2,269	-0.04%
2022/12/13	0	0.00	0.8	179.57	178.50	-0.8	2,298	-0.03%
2022/12/12	0	0.00	0.4	181.22	181.50	-0.4	2,340	-0.01%
2022/12/09	2	183.00	2.2	183.84	179.00	-0.2	2,340	-0.01%
2022/12/08	5.3	181.48	0	0.00	180.50	5.3	2,350	0.22%
2022/12/07	2.5	184.24	0	186.00	183.00	2.5	2,370	0.11%
2022/12/06	1.7	188.44	2	185.00	185.00	-0.3	2,375	-0.01%
2022/12/05	1.1	191.50	18.1	193.39	193.00	-17	2,369	-0.72%
2022/12/02	5.3	198.75	2	197.25	197.00	3.3	2,338	0.14%
2022/12/01	57	190.35	63.7	192.54	196.50	-6.7	2,283	-0.29%
2022/11/29	2.1	179.64	1	180.00	176.50	1.1	2,219	0.05%
2022/11/28	12.1	173.71	4.2	180.63	179.50	7.9	2,210	0.36%
2022/11/25	1.3	176.04	0.2	175.50	173.50	1.1	2,206	0.05%
2022/11/24	1	178.00	0	0.00	178.00	1	2,238	0.04%
2022/11/23	1.1	177.41	0	0.00	175.00	1.1	2,256	0.05%
2022/11/22	0.1	178.00	1	178.50	176.50	-0.9	2,288	-0.04%
2022/11/21	4.3	183.41	1.1	181.68	181.50	3.2	2,327	0.14%
2022/11/18	3.3	189.85	1.1	197.14	185.50	2.2	2,393	0.09%
2022/11/17	1.2	189.00	0	0.00	188.50	1.2	2,347	0.05%
2022/11/16	3	183.00	7.5	186.69	187.50	-4.5	2,399	-0.19%
2022/11/15	4.3	183.75	0.1	182.50	184.00	4.2	2,491	0.17%
2022/11/14	3.2	182.09	2.1	185.31	182.50	1.1	2,585	0.04%
2022/11/11	7	182.79	15.3	181.11	180.00	-8.3	2,596	-0.32%
2022/11/10	0	0.00	0.3	175.67	176.00	-0.3	2,597	-0.01%
2022/11/09	3.3	176.34	0	0.00	176.50	3.3	2,687	0.12%
2022/11/08	1.7	176.56	0.1	174.50	171.50	1.6	2,730	0.06%
2022/11/07	0.4	174.00	0	0.00	172.50	0.4	2,777	0.01%
2022/11/03	13	174.54	2	175.00	175.50	11	2,765	0.40%
2022/11/02	0.2	173.50	0	0.00	172.50	0.2	2,753	0.01%
2022/11/01	4.2	172.40	8.1	173.50	172.50	-3.9	2,745	-0.14%
2022/10/31	6	163.08	8.5	166.07	166.50	-2.5	2,721	-0.09%
2022/10/28	7.1	158.71	2.1	161.61	156.00	5	2,738	0.18%
2022/10/27	2	161.75	2.1	164.19	163.50	-0.1	2,765	0.00%
2022/10/26	2	158.00	1.2	160.38	159.50	0.8	2,763	0.03%
2022/10/25	3	163.83	9.6	163.49	163.50	-6.6	2,746	-0.24%
2022/10/24	2	160.00	5	158.70	158.00	-3	2,731	-0.11%
2022/10/21	2.2	151.23	2	155.00	150.00	0.2	2,732	0.01%
2022/10/20	1.1	156.78	0	0.00	157.50	1.1	2,718	0.04%
2022/10/19	1	159.50	0.1	159.00	157.50	0.9	2,728	0.03%
2022/10/18	2	158.50	5	157.20	159.00	-3	2,733	-0.11%
2022/10/17	14.2	152.96	13.2	153.52	159.00	1	2,751	0.04%
2022/10/14	6.7	171.63	2	173.75	169.00	4.7	2,802	0.17%
2022/10/13	4.6	171.84	1	169.50	163.00	3.6	2,771	0.13%
2022/10/12	4.2	179.69	4	179.38	178.00	0.2	2,740	0.01%
2022/10/11	0.4	184.55	2	183.75	182.50	-1.6	2,712	-0.06%
2022/10/07	3.5	196.16	1.1	197.86	196.50	2.4	2,689	0.09%
2022/10/06	10.2	199.43	1	202.00	203.00	9.2	2,658	0.35%
2022/10/05	3.2	208.07	14	204.75	201.00	-10.8	2,620	-0.41%
2022/10/04	6	214.08	6.3	213.24	215.50	-0.3	2,520	-0.01%
2022/10/03	4	197.63	18.4	201.16	202.50	-14.4	2,443	-0.59%
2022/09/30	3.1	183.65	2	185.50	191.50	1.1	2,405	0.05%
2022/09/29	17.2	190.22	2	193.50	188.50	15.2	2,385	0.64%
2022/09/28	11.2	201.05	10	196.80	188.00	1.2	2,369	0.05%
2022/09/27	1	195.50	2.3	200.48	203.00	-1.3	2,335	-0.06%
2022/09/26	0.1	195.00	1	198.00	194.00	-0.9	2,313	-0.04%
2022/09/23	0.4	197.50	0	0.00	195.00	0.4	2,375	0.02%
2022/09/22	0	0.00	10	195.50	202.00	-10	2,467	-0.41%
2022/09/21	0.1	194.00	0	0.00	197.50	0.1	2,555	0.00%
2022/09/20	2	198.75	1	200.50	197.00	1	2,596	0.04%
2022/09/19	9.2	195.56	10	196.35	196.00	-0.8	2,620	-0.03%
2022/09/15	6	188.17	4	190.00	188.00	2	2,611	0.08%
2022/09/13	14	201.50	4	200.00	199.00	10	2,606	0.38%
2022/09/12	10	195.20	4	197.75	193.00	6	2,598	0.23%
2022/09/08	6	197.17	3	199.67	193.00	3	2,606	0.12%
2022/09/07	2	200.50	2	197.00	196.00	0	2,646	0.00%
2022/09/06	1	217.00	0	225.50	218.00	1	2,652	0.04%
2022/09/05	7	229.00	4	226.13	225.00	3	2,647	0.11%
2022/09/02	4	239.13	0	0.00	236.50	4	2,637	0.15%
2022/09/01	10	242.00	14	237.36	239.00	-4	2,624	-0.15%
2022/08/31	9	240.11	5	241.70	240.50	4	2,590	0.15%
2022/08/30	4	232.89	6	233.08	235.00	-2	2,557	-0.08%
2022/08/29	5	230.50	1	226.05	226.00	4	2,543	0.16%
2022/08/26	10	239.50	3	239.83	239.50	7	2,534	0.28%
2022/08/25	7	237.14	14	239.61	234.00	-7	2,522	-0.28%
2022/08/24	14	227.79	10	230.00	225.00	4	2,477	0.16%
2022/08/23	34	226.53	32	227.03	225.00	2	2,573	0.08%
2022/08/22	12	247.21	9	247.44	237.00	3	2,606	0.12%
2022/08/19	5	240.51	10	241.30	249.50	-5	2,506	-0.20%
2022/08/18	1	216.50	5	225.59	227.00	-4	2,415	-0.17%
2022/08/17	6	224.08	3	224.83	222.00	3	2,390	0.13%
2022/08/16	9	226.11	6	225.17	220.00	3	2,357	0.13%
2022/08/15	3	216.00	5	219.20	224.50	-2	2,272	-0.09%
2022/08/12	6	193.35	10	199.10	204.50	-4	2,251	-0.18%
2022/08/11	4	198.50	1	197.50	196.00	3	2,189	0.14%
2022/08/10	2	200.75	0	0.00	196.50	2	2,192	0.09%
2022/08/08	0	0.00	1	194.50	199.00	-1	2,254	-0.04%
2022/08/05	9	191.72	5	195.80	197.50	4	2,249	0.18%
2022/08/04	8	187.81	179	181.61	194.00	-171	2,223	-7.69%	大賣/鉅額交易
2022/08/03	23	190.50	5	200.10	189.50	18	2,180	0.83%
2022/08/02	2	213.00	0	0.00	210.50	2	2,169	0.09%
2022/08/01	17	216.79	17	215.62	217.50	0	2,176	0.00%
2022/07/29	1	221.00	2	220.50	218.00	-1	2,184	-0.05%
2022/07/28	1	210.00	1	215.00	210.00	0	2,185	0.00%
2022/07/27	5	208.70	2	211.25	214.00	3	2,188	0.14%
2022/07/26	10	210.20	6	210.58	207.00	4	2,224	0.18%
2022/07/25	1	215.00	1	217.00	219.50	0	2,234	0.00%
2022/07/22	9	224.94	10	217.00	216.50	-1	2,290	-0.04%
2022/07/21	16	225.66	13	230.54	229.50	3	2,291	0.13%
2022/07/11	0	0.00	3	189.83	194.00	-3	2,517	-0.12%
2022/07/08	29	180.67	0	0.00	186.00	29	2,588	1.12%
2022/07/07	0	0.00	4	191.75	188.00	-4	2,723	-0.15%
2022/07/06	3	177.67	32	184.59	176.50	-29	2,865	-1.01%
2022/07/05	25	193.82	3	194.50	196.00	22	2,938	0.75%
2022/07/04	18	200.00	39	204.56	193.00	-21	3,108	-0.68%
2022/07/01	11	222.55	6	220.83	214.00	5	3,454	0.14%
2022/06/30	18	228.00	14	227.07	230.50	4	3,520	0.11%
2022/06/29	12	240.50	11	245.50	236.00	1	3,485	0.03%
2022/06/28	3	274.83	2	278.50	262.00	1	3,514	0.03%
2022/06/27	4	288.75	4	291.13	291.00	0	3,547	0.00%
2022/06/23	2	308.25	2	309.25	306.00	0	3,526	0.00%
2022/06/21	1	308.00	1	310.50	316.50	0	3,529	0.00%
2022/06/20	1	311.00	1	310.00	302.00	0	3,562	0.00%
2022/06/17	1	315.50	1	321.00	324.00	0	3,552	0.00%
2022/06/16	12	343.38	11	319.95	315.00	1	3,545	0.03%
2022/06/15	2	334.75	2	332.25	333.00	0	3,551	0.00%
2022/06/14	2	320.25	2	319.25	318.00	0	3,548	0.00%
2022/06/13	1	321.00	0	0.00	320.50	1	3,547	0.03%
2022/06/10	1	323.00	1	328.00	327.00	0	3,550	0.00%
2022/06/09	1	322.50	1	324.50	328.50	0	3,558	0.00%
2022/06/08	1	323.00	1	321.00	320.50	0	3,567	0.00%
2022/06/07	2	327.00	1	327.50	323.50	1	3,588	0.03%
2022/06/06	7	325.64	7	326.43	320.00	0	3,617	0.00%
2022/06/02	4	339.38	6	337.25	332.00	-2	3,615	-0.06%
2022/06/01	2	350.25	2	348.75	346.50	0	3,599	0.00%
2022/05/31	11	357.32	9	356.11	348.00	2	3,620	0.06%
2022/05/30	5	335.70	5	339.80	355.00	0	3,537	0.00%
2022/05/27	1	313.00	2	321.75	323.00	-1	3,474	-0.03%
2022/05/26	1	310.50	1	305.00	305.00	0	3,460	0.00%
2022/05/25	1	313.00	0	0.00	316.00	1	3,458	0.03%
2022/05/23	4	315.50	3	311.50	310.50	1	3,468	0.03%
2022/05/20	2	329.00	2	324.00	319.50	0	3,476	0.00%
2022/05/18	0	0.00	1	322.50	318.50	-1	3,467	-0.03%
2022/05/17	7	320.86	7	315.00	317.50	0	3,501	0.00%
2022/05/16	5	311.80	5	315.70	310.00	0	3,508	0.00%
2022/05/12	1	300.00	1	302.00	295.00	0	3,522	0.00%
2022/05/11	5	306.00	3	306.33	300.50	2	3,539	0.06%
2022/05/10	7	299.50	11	297.64	308.50	-4	3,567	-0.11%
2022/05/09	6	298.42	8	298.88	295.50	-2	3,574	-0.06%
2022/05/06	1	305.50	2	305.00	305.50	-1	3,573	-0.03%
2022/05/05	2	326.75	0	0.00	320.00	2	3,553	0.06%
2022/05/04	3	324.83	3	319.17	316.00	0	3,537	0.00%
2022/05/03	1	332.00	1	325.00	325.50	0	3,513	0.00%
2022/04/29	4	320.88	3	321.50	321.00	1	3,475	0.03%
2022/04/28	12	324.71	14	325.14	312.00	-2	3,438	-0.06%
2022/04/27	6	310.33	5	314.60	323.50	1	3,355	0.03%
2022/04/26	10	320.30	4	317.50	313.50	6	3,298	0.18%
2022/04/25	0	0.00	2	308.75	311.50	-2	3,229	-0.06%
2022/04/21	2	304.25	2	302.75	307.00	0	3,192	0.00%
2022/04/20	1	303.00	0	0.00	299.50	1	3,174	0.03%
2022/04/19	2	304.50	3	305.17	295.00	-1	3,145	-0.03%
2022/04/18	18	299.50	26	295.38	296.00	-8	3,116	-0.26%
2022/04/15	1	308.00	1	307.00	309.00	0	3,075	0.00%
2022/04/14	3	324.67	3	323.33	319.00	0	3,048	0.00%
2022/04/13	9	326.00	10	322.75	324.00	-1	3,004	-0.03%
2022/04/12	43	303.44	2	299.50	315.00	41	2,880	1.42%
2022/04/11	5	308.30	4	306.88	301.50	1	2,781	0.04%
2022/04/08	6	339.67	7	336.78	324.00	-1	2,816	-0.04%
2022/04/07	26	349.02	22	349.07	333.00	4	2,697	0.15%
2022/04/06	7	328.29	5	329.70	338.50	2	2,343	0.09%
2022/04/01	6	298.92	7	299.86	308.00	-1	2,203	-0.05%
2022/03/31	1	332.86	2	310.50	306.00	-1	2,152	-0.05%
2022/03/30	2	310.50	23.1	325.36	327.50	-21.1	2,048	-1.03%
2022/03/29	1	285.00	1	286.50	298.00	0	1,984	0.00%
2022/03/25	4	287.63	3	286.67	284.50	1	1,958	0.05%
2022/03/23	25	289.14	6	288.25	287.00	19	2,045	0.93%
2022/03/22	1	285.50	1	281.50	282.00	0	2,100	0.00%
2022/03/21	4	284.88	3	282.50	283.50	1	2,158	0.05%
2022/03/18	4.1	284.07	2	282.25	281.00	2.1	2,288	0.09%
2022/03/17	0	0.00	5	284.90	287.50	-5	2,325	-0.22%
2022/03/15	5	266.20	0	0.00	261.00	5	2,364	0.21%
2022/03/10	1	290.00	3	288.67	290.00	-2	2,719	-0.07%
2022/03/09	5	280.90	3	276.00	276.00	2	2,771	0.07%
2022/03/04	1	287.50	3	281.33	284.50	-2	2,922	-0.07%
2022/03/02	5	275.60	7	278.14	280.50	-2	2,940	-0.07%
2022/03/01	1	271.50	0	0.00	274.50	1	2,923	0.03%
2022/02/22	2	265.50	1	266.00	267.00	1	3,160	0.03%
2022/02/21	3	278.83	3	277.67	275.00	0	3,176	0.00%
2022/02/17	4	281.88	3	282.50	282.00	1	3,224	0.03%
2022/02/16	1	277.50	2	274.75	275.00	-1	3,219	-0.03%
2022/02/15	4	267.13	5	270.30	267.50	-1	3,202	-0.03%
2022/02/14	0	0.00	1	253.00	252.00	-1	3,219	-0.03%
2022/02/11	1	270.00	2	268.00	263.00	-1	3,211	-0.03%
2022/02/10	4	267.25	4	268.25	259.50	0	3,178	0.00%
2022/02/09	3	253.00	8	255.19	263.00	-5	3,138	-0.16%
2022/02/08	0	0.00	4	242.63	239.50	-4	3,102	-0.13%
2022/01/26	3	227.50	2	220.00	226.00	1	3,096	0.03%
2022/01/24	0	0.00	2	237.50	242.00	-2	3,101	-0.06%
2022/01/21	3	246.83	0	0.00	239.00	3	3,098	0.10%
2022/01/20	2	252.75	0	0.00	252.50	2	3,105	0.06%
2022/01/19	1	254.50	0	0.00	252.00	1	3,126	0.03%
2022/01/18	5	261.30	5	262.30	258.50	0	3,145	0.00%
2022/01/17	5	263.00	0	0.00	259.00	5	3,239	0.15%
2022/01/14	5	254.00	1	254.50	263.50	4	3,462	0.12%
2022/01/13	0	0.00	1	261.50	258.00	-1	3,761	-0.03%
2022/01/12	3	259.00	8	260.31	262.00	-5	3,971	-0.13%
2022/01/11	1	263.50	0	0.00	259.00	1	4,080	0.02%
2022/01/10	13	269.73	13	268.85	268.00	0	4,084	0.00%
2022/01/07	2.1	265.09	10	265.75	270.50	-8	4,110	-0.19%
2022/01/06	9	279.22	11	281.09	277.50	-2	4,117	-0.05%
2022/01/05	1	287.47	1	277.00	276.00	0	4,136	0.00%
2022/01/04	1	287.00	2	295.00	287.00	-1	4,143	-0.02%
2022/01/03	8	300.06	10	301.90	294.00	-2	4,158	-0.05%
2021/12/30	14	279.25	11	281.77	288.50	3	4,101	0.07%
2021/12/27	1	271.00	2	270.75	270.00	-1	4,140	-0.02%
2021/12/24	1	277.00	1	272.50	274.50	0	4,178	0.00%
2021/12/23	2	283.50	0	0.00	280.00	2	4,194	0.05%
2021/12/22	1	285.50	1	278.00	278.50	0	4,237	0.00%
2021/12/21	2	285.75	1	285.50	286.00	1	4,278	0.02%
2021/12/20	13	280.73	1	283.00	278.50	12	4,335	0.28%
2021/12/17	8	289.69	18.2	291.45	288.00	-10.2	4,386	-0.23%
2021/12/16	15.2	308.74	21	305.79	320.00	-5.8	4,321	-0.13%
2021/12/15	9	293.78	7	292.86	291.00	2	4,241	0.05%
2021/12/14	10	298.00	12.1	296.42	286.50	-2.1	4,242	-0.05%
2021/12/13	8.1	293.00	5	292.70	294.00	3.1	4,324	0.07%
2021/12/10	5	279.50	7	280.64	282.00	-2	4,353	-0.05%
2021/12/09	2	282.75	1	273.50	273.50	1	4,384	0.02%
2021/12/08	7	292.93	5	287.60	278.50	2	4,377	0.05%
2021/12/07	10	295.30	12	296.00	283.00	-2	4,377	-0.05%
2021/12/06	5	284.00	2	279.50	281.00	3	4,251	0.07%
2021/12/03	5	273.60	18	267.56	280.50	-13	4,102	-0.32%
2021/12/02	2	272.50	3	274.83	255.00	-1	4,021	-0.02%
2021/12/01	13	264.85	6	267.67	264.00	7	3,955	0.18%
2021/11/30	13	263.58	13	265.19	261.00	0	3,919	0.00%
2021/11/29	2	240.25	38	243.53	254.00	-36	3,806	-0.95%
2021/11/26	7	236.21	2	231.00	231.00	5	3,741	0.13%
2021/11/25	1	248.00	1	244.50	240.00	0	3,722	0.00%
2021/11/24	7	247.43	1	249.00	245.00	6	3,725	0.16%
2021/11/23	4	258.13	4	252.38	248.00	0	3,730	0.00%
2021/11/22	30	268.63	16	262.50	258.50	14	3,793	0.37%
2021/11/19	5	262.50	16	266.38	271.50	-11	3,838	-0.29%
2021/11/18	3	249.50	1	247.00	247.00	2	3,893	0.05%
2021/11/17	1	255.00	7	248.00	247.00	-6	3,971	-0.15%
2021/11/16	6	242.92	0	0.00	238.00	6	3,981	0.15%
2021/11/15	8	240.63	0	0.00	244.50	8	4,038	0.20%
2021/11/12	9	247.17	7	249.36	250.00	2	4,021	0.05%
2021/11/11	25	252.70	2	255.00	241.00	23	4,002	0.57%
2021/11/10	0	0.00	69	251.75	252.50	-69	3,943	-1.75%
2021/11/08	0	0.00	1	250.00	252.00	-1	4,015	-0.02%
2021/11/05	1	264.00	2	259.75	265.00	-1	4,041	-0.02%
2021/11/04	3	257.83	0	0.00	256.00	3	4,042	0.07%
2021/11/03	0	0.00	23	265.74	270.00	-23	4,044	-0.57%
2021/11/02	6	274.17	6	276.00	271.00	0	4,051	0.00%
2021/11/01	2	281.00	1	296.00	298.00	1	4,045	0.02%
2021/10/29	67	267.51	3	266.67	271.00	64	4,051	1.58%
2021/10/28	3	260.33	13	270.50	260.00	-10	4,058	-0.25%
2021/10/27	14	266.86	3	266.17	267.50	11	4,072	0.27%
2021/10/26	14	257.86	14	253.04	256.00	0	4,101	0.00%
2021/10/25	7	257.57	4	257.88	257.50	3	4,113	0.07%
2021/10/22	42	255.89	40	259.22	258.50	2	4,052	0.05%
2021/10/21	9	231.67	8	238.38	242.50	1	3,843	0.03%
2021/10/20	14	207.46	28	211.93	220.50	-14	3,548	-0.39%
2021/10/19	1	186.50	3	195.33	200.50	-2	3,352	-0.06%
2021/10/18	1	182.50	0	0.00	182.50	1	3,262	0.03%
2021/10/15	1	185.00	0	0.00	183.50	1	3,263	0.03%
2021/10/14	2	180.50	1	183.00	180.50	1	3,248	0.03%
2021/10/13	1	179.00	2	179.00	176.00	-1	3,232	-0.03%
2021/10/12	2	184.00	6	184.00	184.50	-4	3,194	-0.13%
2021/10/08	5	187.40	7	190.86	185.00	-2	3,185	-0.06%
2021/10/07	11	179.32	4	180.88	184.00	7	3,135	0.22%
2021/10/06	5	176.30	3	176.50	170.50	2	3,175	0.06%
2021/10/05	0	0.00	2	169.00	174.50	-2	3,178	-0.06%
2021/10/04	2	165.75	2	167.00	163.50	0	3,253	0.00%
2021/10/01	1	174.00	7	174.00	173.00	-6	3,253	-0.18%
2021/09/30	2	190.25	5	191.40	184.50	-3	3,243	-0.09%
2021/09/29	5	191.20	5	189.90	187.00	0	3,263	0.00%
2021/09/28	1	188.00	28	191.93	199.50	-27	3,240	-0.83%
2021/09/27	37	189.49	13	191.96	192.00	24	3,199	0.75%
2021/09/24	2	185.50	8	192.13	195.50	-6	3,125	-0.19%
2021/09/23	3	179.00	0	0.00	178.00	3	3,043	0.10%
2021/09/22	1	179.50	1	176.00	175.00	0	3,044	0.00%
2021/09/17	3	184.50	0	0.00	183.00	3	3,038	0.10%
2021/09/16	13	193.08	10	194.60	187.00	3	2,995	0.10%
2021/09/15	7	179.86	13.1	188.10	190.00	-6.1	2,766	-0.22%
2021/09/14	56	183.23	65	180.05	175.00	-9	2,630	-0.34%
2021/09/13	5	182.50	3	186.67	175.00	2	2,557	0.08%
2021/09/10	14.1	186.86	40	183.54	185.00	-25.9	2,517	-1.03%
2021/09/09	0	0.00	45	179.72	190.50	-45	2,433	-1.85%
2021/09/08	0	0.00	1	174.00	173.50	-1	2,404	-0.04%
2021/09/07	1	166.00	0	0.00	173.50	1	2,401	0.04%
2021/09/06	1	174.50	0	0.00	172.00	1	2,393	0.04%
2021/09/03	2	168.50	93	166.94	178.50	-91	2,379	-3.82%
2021/09/02	26	185.77	3	178.33	176.00	23	2,365	0.97%
2021/09/01	141	184.77	44	180.67	189.00	97	2,346	4.13%	大買/
2021/08/31	51	178.34	6	181.50	181.50	45	2,326	1.93%
2021/08/30	52	183.31	90	177.23	176.00	-38	2,316	-1.64%
2021/08/27	43	180.88	0	0.00	178.00	43	2,298	1.87%
2021/08/26	5	179.20	7	186.36	189.00	-2	2,274	-0.09%
2021/08/25	15	184.77	10	187.61	179.00	5	2,163	0.23%
2021/08/24	9	181.00	5.1	184.30	182.00	3.9	1,998	0.20%
2021/08/23	18	169.81	16	173.63	175.00	2	1,841	0.11%
2021/08/20	1	150.00	4	156.00	162.50	-3	1,728	-0.17%
2021/08/19	13.1	151.47	8	152.81	148.00	5.1	1,652	0.31%
2021/08/18	2	134.50	9	144.61	145.00	-7	1,570	-0.45%
2021/08/17	2	135.75	1	136.50	132.00	1	1,541	0.06%
2021/08/16	6	146.58	0	0.00	144.00	6	1,520	0.39%
2021/08/13	5	148.10	6	150.08	149.00	-1	1,498	-0.07%
2021/08/12	0	0.00	7	148.64	147.00	-7	1,455	-0.48%
2021/08/11	2	147.00	0	0.00	140.00	2	1,413	0.14%
2021/08/10	6	143.08	2	140.75	142.50	4	1,378	0.29%
2021/08/09	4	142.00	3	143.00	140.50	1	1,374	0.07%
2021/08/06	1	143.00	1	150.00	149.00	0	1,364	0.00%
2021/08/05	4	149.00	4	150.63	148.00	0	1,354	0.00%
2021/08/04	3	147.67	5	146.30	145.50	-2	1,352	-0.15%
2021/08/03	5	154.10	0	0.00	152.00	5	1,338	0.37%
2021/08/02	1	158.00	0	0.00	157.50	1	1,321	0.08%
2021/07/30	1	175.00	10	170.90	156.00	-9	1,294	-0.70%
2021/07/29	11	169.05	3	169.50	169.50	8	1,245	0.64%
2021/07/28	0	0.00	2	140.50	154.50	-2	1,218	-0.16%
2021/07/27	46	174.40	61	163.10	156.00	-15	1,187	-1.26%
2021/07/26	16	169.00	0.1	175.00	169.00	16	1,174	1.36%
2021/07/22	0	0.00	3	174.83	178.00	-3	1,163	-0.26%
2021/07/21	1	158.00	0	0.00	163.50	1	1,153	0.09%
2021/07/19	1.1	167.52	1	165.00	165.00	0.1	1,154	0.00%
2021/07/14	0	150.00	0	0.00	157.00	0	1,174	0.00%
2021/07/13	9	164.78	5	153.90	160.00	4	1,192	0.34%
2021/07/12	12	155.17	11	158.95	159.50	1	1,102	0.09%
2021/07/09	2	139.75	3	139.67	145.00	-1	1,071	-0.09%
2021/07/07	6	117.17	7	119.07	120.00	-1	965	-0.10%
2021/07/06	1	115.00	0	0.00	110.00	1	952	0.11%
2021/07/05	4	116.50	7.1	118.89	121.00	-3.1	911	-0.34%
2021/07/02	1	104.00	0	0.00	110.00	1	900	0.11%
2021/06/30	2	107.25	3	103.67	102.50	-1	948	-0.11%
2021/06/28	1	120.00	0	0.00	113.00	1	897	0.11%
2021/06/25	2	109.25	3	113.83	117.50	-1	865	-0.12%
2021/06/24	1	107.00	0	0.00	107.00	1	830	0.12%
2021/06/18	1	104.00	0	0.00	101.00	1	807	0.12%
2021/06/10	1	109.50	1	107.00	106.00	0	790	0.00%
2021/06/01	0	0.00	5	107.80	106.00	-5	769	-0.65%
2021/05/31	0	0.00	1	106.00	106.50	-1	764	-0.13%
2021/05/28	0	0.00	1	104.50	104.00	-1	757	-0.13%
2021/05/27	1	102.00	0	0.00	101.00	1	752	0.13%
2021/05/26	0	0.00	2	103.25	103.50	-2	751	-0.27%
2021/05/14	0	0.00	1	94.90	88.50	-1	747	-0.13%
2021/05/13	0	0.00	5	91.70	92.10	-5	746	-0.67%
2021/05/12	1	87.60	3	91.50	90.70	-2	743	-0.27%
2021/05/11	0	0.00	3	99.93	97.00	-3	725	-0.41%
2021/05/10	4	104.50	0	0.00	100.00	4	714	0.56%
2021/05/07	1	108.50	2	108.25	108.00	-1	712	-0.14%
2021/05/05	8	104.88	1	103.00	100.50	7	702	1.00%
2021/05/04	3	103.27	4	107.13	108.00	-1	695	-0.14%
2021/05/03	5	109.30	0	0.00	108.00	5	684	0.73%
2021/04/29	7	117.14	5	117.20	115.00	2	673	0.30%
2021/04/28	2	117.75	1	122.00	116.00	1	664	0.15%
2021/04/27	0	0.00	1	114.50	117.00	-1	648	-0.15%
2021/04/26	2	108.75	1	108.00	106.50	1	625	0.16%
2021/04/22	2	117.25	2	117.50	116.00	0	585	0.00%
2021/04/21	1.1	114.65	1	111.50	114.00	0.1	555	0.02%
2021/04/20	2	106.25	1	110.00	107.00	1	531	0.19%
2021/04/19	0	0.00	2	108.00	109.00	-2	515	-0.39%
2021/04/16	1	99.10	0	0.00	99.10	1	478	0.21%
2021/04/15	2	95.65	0	0.00	96.50	2	466	0.43%
2021/04/14	0	0.00	2	93.45	97.20	-2	442	-0.45%
2021/04/13	4	92.03	7	93.54	88.60	-3	413	-0.73%
2021/04/12	6	88.20	1	88.10	94.30	5	401	1.25%
2021/04/09	1	83.00	0	0.00	87.00	1	370	0.27%
2021/04/08	0	0.00	2	81.20	85.90	-2	349	-0.57%
2021/04/07	1	82.30	0	0.00	80.40	1	327	0.30%
2021/03/05	0	0.00	1	69.40	70.10	-1	351	-0.28%
2021/02/25	0	0.00	1	73.50	72.40	-1	400	-0.25%
2021/02/24	1	74.70	3	74.57	74.60	-2	406	-0.49%
2021/02/23	0	0.00	3	73.60	73.20	-3	436	-0.69%
2021/02/04	2	70.65	0	0.00	69.70	2	526	0.38%
2021/02/03	1	73.00	2	74.25	73.60	-1	522	-0.19%
2021/01/29	3	71.47	3	73.50	70.80	0	530	0.00%
2021/01/28	2	71.60	2	72.20	71.60	0	543	0.00%
2021/01/20	2	68.60	0	0.00	68.00	2	544	0.37%
2021/01/18	3	70.73	0	0.00	70.30	3	547	0.55%
2021/01/08	0	0.00	2	74.30	73.90	-2	622	-0.32%
2021/01/07	2	74.40	0	0.00	74.40	2	619	0.32%
2021/01/06	0	0.00	1	76.60	76.30	-1	616	-0.16%
2021/01/05	0	0.00	1	79.40	78.40	-1	606	-0.16%
2021/01/04	0	0.00	5	79.04	79.10	-5	604	-0.83%
2020/12/31	0	0.00	2	77.45	77.00	-2	602	-0.33%
2020/12/30	5	78.30	0	0.00	76.90	5	607	0.82%
2020/12/29	1	75.90	6	74.78	77.60	-5	602	-0.83%
2020/12/24	2	74.50	0	0.00	74.50	2	594	0.34%
2020/12/15	3	71.30	0	0.00	71.60	3	632	0.47%
2020/12/14	3	74.53	3	74.90	74.70	0	628	0.00%
2020/12/11	2	73.35	0	0.00	74.00	2	628	0.32%
2020/12/10	1	75.10	3	75.63	75.10	-2	631	-0.32%
2020/12/09	1	78.40	0	0.00	77.60	1	625	0.16%
2020/12/08	1	79.80	1	79.20	79.20	0	621	0.00%
2020/12/07	2	79.55	3	77.90	79.60	-1	656	-0.15%
2020/12/03	0	0.00	1	74.70	74.50	-1	682	-0.15%
2020/12/02	1	73.70	0	0.00	73.70	1	721	0.14%
2020/11/30	0	0.00	1	75.40	75.20	-1	726	-0.14%
2020/11/27	1	74.00	0	0.00	74.10	1	734	0.14%
2020/11/25	2	73.60	1	74.10	73.20	1	730	0.14%
2020/11/24	0	0.00	1	71.40	71.20	-1	710	-0.14%
2020/11/23	1	71.00	0	0.00	70.30	1	706	0.14%
2020/11/20	3	71.00	4	73.15	71.90	-1	696	-0.14%
2020/11/19	4	81.00	4	78.85	78.30	0	683	0.00%
2020/11/18	1	87.50	8	86.23	87.00	-7	668	-1.05%
2020/11/17	4	83.10	3	84.70	83.10	1	642	0.16%
2020/11/16	11	80.17	0	0.00	84.50	11	634	1.73%
2020/11/05	1	76.10	1	77.80	76.70	0	633	0.00%
2020/11/04	1	73.60	2	73.75	74.50	-1	618	-0.16%
2020/10/22	1	71.00	0	0.00	70.00	1	664	0.15%
2020/10/21	1	72.00	1	69.90	70.90	0	663	0.00%
2020/10/19	0	0.00	3	66.23	67.30	-3	645	-0.46%
2020/09/28	0	0.00	1	62.20	61.90	-1	771	-0.13%
2020/09/25	2	63.45	0	0.00	62.20	2	784	0.25%
2020/09/24	1	66.00	8	65.35	65.70	-7	777	-0.90%
2020/09/21	0	0.00	1	66.00	65.90	-1	780	-0.13%
2020/09/18	1	67.90	0	0.00	67.10	1	783	0.13%
2020/09/16	0	0.00	5	68.00	68.10	-5	833	-0.60%
2020/09/14	0	0.00	5	67.02	67.50	-5	866	-0.58%
2020/09/11	1	67.40	0	0.00	67.50	1	875	0.11%
2020/09/10	5	73.10	1	70.10	69.90	4	895	0.45%
2020/09/08	1	73.10	1	73.60	70.50	0	904	0.00%
2020/09/07	2	70.30	3	70.30	70.70	-1	896	-0.11%
2020/09/04	1	67.50	0	0.00	67.50	1	870	0.11%
2020/09/03	0	0.00	6	66.87	67.50	-6	869	-0.69%
2020/09/01	5	72.00	0	0.00	70.40	5	929	0.54%
2020/08/31	0	0.00	2	70.00	69.50	-2	925	-0.22%
2020/08/25	2	70.50	1	70.60	71.10	1	986	0.10%
2020/08/24	1	69.00	0	0.00	68.20	1	973	0.10%
2020/08/20	0	0.00	32	64.87	62.00	-32	984	-3.25%
2020/08/13	1	68.10	20	67.48	69.40	-19	966	-1.97%
2020/08/12	21	65.34	1	66.00	65.80	20	947	2.11%
2020/08/11	2	66.95	26	67.93	67.00	-24	938	-2.56%
2020/08/07	1	70.80	1	71.50	71.00	0	922	0.00%
2020/08/05	2	75.40	0	0.00	74.00	2	909	0.22%
2020/08/04	0	0.00	5	78.50	76.00	-5	894	-0.56%
2020/07/31	5	75.00	25	75.52	74.80	-20	870	-2.30%
2020/07/30	3	72.53	2	73.30	75.00	1	862	0.12%
2020/07/29	0	0.00	10	67.97	68.50	-10	845	-1.18%
2020/07/28	10	65.55	0	0.00	66.30	10	838	1.19%
2020/07/23	1	70.60	39	70.53	70.50	-38	811	-4.68%
2020/07/22	0	0.00	1	73.60	72.50	-1	803	-0.12%
2020/07/21	0	0.00	4	73.95	72.60	-4	796	-0.50%
2020/07/20	0	0.00	1	72.80	73.00	-1	791	-0.13%
2020/07/17	0	0.00	1	73.60	75.00	-1	787	-0.13%
2020/07/15	1	72.60	30	73.07	75.20	-29	768	-3.77%
2020/07/14	16	71.68	13	72.28	71.50	3	748	0.40%
2020/07/13	1	72.10	9	74.80	74.40	-8	738	-1.08%
2020/07/10	4	76.68	2	82.70	74.10	2	730	0.27%
2020/07/09	3	83.67	21	83.98	82.10	-18	707	-2.54%
2020/07/08	5	89.02	8	87.53	87.10	-3	689	-0.44%
2020/07/07	39	84.83	51	84.29	87.20	-12	662	-1.81%
2020/07/06	41	81.98	10	81.30	81.40	31	613	5.06%
2020/07/03	119	81.35	0	0.00	81.00	119	598	19.89%	大買/鉅額交易
2020/07/02	1	81.00	2	81.00	81.00	-1	590	-0.17%
2020/06/30	5	81.44	2	82.35	81.60	3	573	0.52%
2020/06/29	0	0.00	1	81.90	78.50	-1	555	-0.18%
2020/06/24	1	80.10	0	0.00	80.50	1	549	0.18%
2020/06/23	7	82.93	3	82.70	82.30	4	533	0.75%
2020/06/22	11	78.91	11	79.23	79.20	0	492	0.00%
2020/06/19	3	75.57	0	0.00	75.50	3	465	0.64%
2020/06/17	2	79.25	15	79.38	79.70	-13	436	-2.98%
2020/06/16	12	75.43	11	79.11	75.60	1	397	0.25%
2020/06/15	14	76.18	5	76.60	77.40	9	366	2.46%
2020/06/12	4	68.65	7	69.04	70.40	-3	330	-0.91%
2020/06/09	3	67.00	1	65.00	64.00	2	279	0.72%
2020/06/08	3	63.80	17	67.23	68.20	-14	229	-6.11%
2020/06/05	30	62.72	1	61.50	62.00	29	196	14.76%
2020/06/04	25	60.54	0	0.00	62.40	25	186	13.43%
2020/06/03	2	55.50	0	0.00	59.00	2	146	1.36%
2020/06/01	3	52.50	0	0.00	53.50	3	116	2.58%
2020/05/27	0	0.00	1	49.00	52.00	-1	89	-1.11%
2020/05/26	0	0.00	1	49.50	49.30	-1	75	-1.33%
2020/05/25	2	46.75	0	0.00	49.30	2	69	2.89%
2020/03/30	2	32.03	2	32.95	33.50	0	42	0.00%
2020/03/05	1	40.00	1	39.95	39.80	0	31	0.00%
2019/12/06	1	42.30	1	42.65	42.50	0	52	0.00%
2019/11/20	1	43.75	1	44.35	43.80	0	57	0.00%
2019/10/25	0	0.00	1	46.45	46.45	-1	54	-1.85%
2019/10/24	1	47.00	0	0.00	46.90	1	53	1.88%
2019/10/18	0	0.00	1	47.55	47.55	-1	51	-1.93%
2019/10/17	1	47.25	0	0.00	47.00	1	51	1.96%
2019/10/14	1	47.15	1	47.85	48.60	0	47	0.00%
2019/09/06	1	43.15	1	43.75	43.75	0	23	0.00%
2019/08/28	0	0.00	1	41.15	41.15	-1	19	-5.26%
2019/08/27	1	41.00	0	0.00	41.10	1	18	5.34%
2019/08/26	1	40.20	1	40.85	41.75	0	18	0.00%
2019/08/23	1	40.55	1	41.25	41.50	0	17	0.00%
2019/08/22	1	40.50	3	41.07	41.10	-2	17	-11.12%
2019/08/21	1	40.35	0	0.00	40.90	1	18	5.31%
2019/08/12	1	43.15	0	0.00	43.15	1	15	6.59%
2019/08/06	1	40.55	1	41.40	41.40	0	14	0.00%
2019/08/02	1	39.90	1	40.40	41.20	0	14	0.00%
2019/05/20	1	39.00	1	39.95	39.95	0	35	0.00%
2019/05/08	1	41.00	1	42.05	42.05	0	41	0.00%
2019/04/17	1	43.65	0	0.00	43.95	1	39	2.56%
2019/04/11	0	0.00	2	43.45	43.75	-2	37	-5.39%
2019/04/09	2	43.20	0	0.00	43.40	2	36	5.50%
2018/09/20	1	43.85	0	0.00	43.35	1	127	0.79%
2018/08/09	0	0.00	1	48.45	48.60	-1	241	-0.41%
2018/08/08	0	0.00	3	49.63	48.50	-3	241	-1.24%
2018/08/07	4	49.63	1	50.50	49.20	3	238	1.26%
2018/07/27	1	50.20	0	0.00	50.00	1	234	0.43%
2018/07/18	0	0.00	3	50.30	49.80	-3	242	-1.23%
2018/07/17	3	52.07	0	0.00	50.30	3	245	1.22%
2018/07/12	0	0.00	1	48.45	48.30	-1	236	-0.42%
2018/07/03	2	54.50	0	0.00	51.20	2	232	0.86%
2018/07/02	1	54.60	0	0.00	53.80	1	218	0.46%
2018/06/25	0	0.00	1	50.00	50.50	-1	196	-0.51%
2018/06/20	2	51.70	3	52.53	53.00	-1	167	-0.60%
2018/06/14	2	48.60	0	0.00	48.80	2	125	1.60%
2018/05/10	10	45.41	0	0.00	45.85	10	127	7.83%
2018/04/11	0	0.00	1	49.60	50.00	-1	160	-0.62%
2018/03/31	0	0.00	5	51.30	51.20	-5	178	-2.79%
2018/03/28	0	0.00	10	52.50	51.60	-10	190	-5.25%
2018/02/23	1	55.30	1	55.80	55.30	0	241	0.00%
2018/02/09	1	49.55	0	0.00	50.00	1	272	0.37%
2018/01/30	0	0.00	7	56.90	56.10	-7	421	-1.66%
2018/01/29	7	57.69	0	0.00	58.30	7	536	1.31%
2018/01/09	1	54.70	0	0.00	53.50	1	839	0.12%
2018/01/05	1	55.40	40	55.56	55.30	-39	840	-4.64%
2018/01/04	0	0.00	5	56.98	56.60	-5	837	-0.60%
2018/01/02	0	0.00	5	56.50	56.10	-5	837	-0.60%