通嘉 (3588)-華南永昌-高雄券商分點個股進出

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
87.6
漲跌
▼0.7
漲幅
-0.79%
成交量
559張
產業
上市半導體類股▼2.09%
380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－華南永昌-高雄券商分點個股進出

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-高雄券商分點個股進出
華南永昌-高雄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
2024/04/25	1	87.20	0	0.00	87.60	1	3,840	0.03%
2024/04/22	1	84.90	1	84.30	83.90	0	4,063	0.00%
2024/04/19	2	87.20	3	88.20	88.00	-1	4,204	-0.02%
2024/04/18	0	0.00	3	91.00	90.40	-3	4,253	-0.07%
2024/04/16	2	90.00	1	89.80	90.60	1	4,537	0.02%
2024/04/15	0	0.00	0	94.20	93.50	0	4,634	0.00%
2024/04/12	2	97.70	3	96.97	96.30	-1	5,202	-0.02%
2024/04/11	1	99.10	2	100.05	99.70	-1	5,450	-0.02%
2024/04/09	2	104.25	1	103.50	103.00	1	5,673	0.02%
2024/04/08	1	106.00	0	0.00	105.50	1	5,679	0.02%
2024/04/03	0	106.50	0	0.00	108.50	0	5,781	0.00%
2024/04/02	3	108.83	2	110.50	107.00	1	6,083	0.02%
2024/04/01	0	0.00	0	103.00	108.00	0	6,358	0.00%
2024/03/28	1	103.50	0	104.00	103.50	1	6,433	0.02%
2024/03/27	2	103.50	0	0.00	103.00	2	6,432	0.03%
2024/03/26	2	107.00	1	104.00	103.50	1	6,430	0.02%
2024/03/25	2	106.26	0	0.00	106.00	2	6,428	0.03%
2024/03/22	5	104.10	1	104.00	106.00	4	6,430	0.06%
2024/03/21	1	105.00	1	107.50	105.50	0	6,423	0.00%
2024/03/20	2	109.00	3	108.33	106.00	-1	6,412	-0.02%
2024/03/19	1	110.00	1	110.00	109.00	0	6,391	0.00%
2024/03/18	2	110.50	3	110.00	114.50	-1	6,367	-0.02%
2024/03/15	13	105.38	37	110.28	107.00	-24	6,356	-0.38%
2024/03/14	34	104.91	3	107.50	109.00	31	6,276	0.49%
2024/03/13	2	102.50	25	102.20	103.00	-23	6,245	-0.37%
2024/03/12	8	104.75	1	106.50	105.50	7	6,293	0.11%
2024/03/11	13	103.96	0	0.00	103.00	13	6,413	0.20%
2024/03/08	8	103.88	0	0.00	102.50	8	6,529	0.12%
2024/03/07	3	108.67	22	111.82	108.50	-19	6,491	-0.29%
2024/03/06	1	112.50	4	118.50	113.00	-3	6,450	-0.05%
2024/03/04	1	120.00	0	0.00	116.00	1	6,403	0.02%
2024/03/01	2	119.00	2	118.50	118.00	0	6,360	0.00%
2024/02/29	7	111.43	2	113.00	114.00	5	6,161	0.08%
2024/02/27	29	109.78	28	108.91	112.00	1	6,089	0.02%
2024/02/26	22	109.50	3	111.00	111.00	19	6,041	0.31%
2024/02/23	2	103.50	1	105.00	101.00	1	6,046	0.02%
2024/02/22	7	105.86	7.1	106.52	103.00	-0.1	5,972	0.00%
2024/02/21	7	101.13	15	101.03	105.00	-8	5,819	-0.14%
2024/02/20	14	96.24	5	96.86	95.60	9	5,675	0.16%
2024/02/19	2	93.50	3	94.30	92.20	-1	5,575	-0.02%
2024/02/16	0	0.00	1	90.00	88.80	-1	5,662	-0.02%
2024/02/15	1	86.90	8	84.85	87.70	-7	5,800	-0.12%
2024/02/02	0	0.00	2	83.80	84.00	-2	5,785	-0.03%
2024/02/01	3	84.77	1	86.30	84.70	2	5,765	0.03%
2024/01/31	4	84.70	0	0.00	84.40	4	5,740	0.07%
2024/01/26	1	86.60	4	85.13	85.20	-3	5,706	-0.05%
2024/01/25	3	88.90	5	86.66	86.30	-2	5,719	-0.03%
2024/01/24	4	89.95	7	88.89	89.00	-3	5,684	-0.05%
2024/01/23	2	86.26	8	86.75	86.20	-6	5,596	-0.11%
2024/01/22	3	84.83	4	85.53	84.40	-1	5,567	-0.02%
2024/01/19	6	85.82	3	85.10	84.20	3	5,556	0.05%
2024/01/18	5	86.10	6	85.12	84.00	-1	5,504	-0.02%
2024/01/17	10	86.72	12	87.87	86.40	-2	5,486	-0.04%
2024/01/16	16	90.79	1	88.60	88.60	15	5,448	0.28%
2024/01/15	1	91.90	14	90.23	90.70	-13	5,352	-0.24%
2024/01/12	3	87.73	1	86.70	85.90	2	5,234	0.04%
2024/01/11	6	89.18	3	89.03	90.00	3	5,265	0.06%
2024/01/10	6	90.10	3	89.73	90.30	3	5,588	0.05%
2024/01/08	14	92.26	18	93.34	90.60	-4	5,362	-0.07%
2024/01/05	2	87.35	4	89.43	90.80	-2	4,797	-0.04%
2024/01/04	5	83.18	1	82.50	82.60	4	4,535	0.09%
2024/01/03	15	84.55	2	86.65	83.30	13	4,464	0.29%
2023/12/29	1	83.10	3	83.83	82.40	-2	4,263	-0.05%
2023/12/28	8	88.56	5	89.10	88.50	3	4,167	0.07%
2023/12/27	6	86.68	7	88.41	90.20	-1	3,879	-0.03%
2023/12/26	4	81.78	5.4	82.72	82.00	-1.4	3,573	-0.04%
2023/12/21	0	0.00	1	76.90	76.00	-1	3,471	-0.03%
2023/12/20	0	76.83	0	0.00	76.60	0	3,477	0.00%
2023/12/19	2	75.20	2	74.96	75.30	0	3,486	0.00%
2023/12/18	1	77.20	1	76.70	76.60	0	3,486	0.00%
2023/12/15	1	78.00	0	0.00	78.50	1	3,491	0.03%
2023/12/12	5	82.86	10	81.74	80.80	-5	3,620	-0.14%
2023/12/11	2	83.25	1	83.10	83.10	1	3,709	0.03%
2023/12/08	3	84.53	1	85.60	83.10	2	3,740	0.05%
2023/12/07	1	84.10	1	83.90	84.80	0	3,775	0.00%
2023/12/06	1	85.50	3	85.23	85.30	-2	3,733	-0.05%
2023/12/05	3	84.23	6	83.68	84.70	-3	3,645	-0.08%
2023/12/04	3	78.83	3	78.50	78.20	0	3,594	0.00%
2023/12/01	6	79.88	1	79.70	79.10	5	3,696	0.14%
2023/11/30	0	0.00	1	79.30	79.90	-1	3,953	-0.03%
2023/11/29	1	81.80	1	81.80	82.30	0	4,413	0.00%
2023/11/28	3	83.00	1	83.50	82.20	2	4,521	0.04%
2023/11/27	1	81.80	3.1	82.10	81.00	-2.1	4,546	-0.05%
2023/11/24	1	85.20	2	82.40	83.30	-1	4,629	-0.02%
2023/11/22	7	82.53	7	84.38	87.00	0	4,332	0.00%
2023/11/21	1	77.60	2	78.35	79.10	-1	4,227	-0.02%
2023/11/17	0	0.00	1	80.00	80.60	-1	4,080	-0.02%
2023/11/16	3.1	81.26	3.2	80.07	80.00	-0.1	3,992	0.00%
2023/11/15	33	78.20	30	80.21	79.00	3	3,829	0.08%
2023/11/14	0	0.00	3	75.20	75.40	-3	3,588	-0.08%
2023/11/13	3.1	63.50	11.1	67.84	69.40	-8	3,395	-0.24%
2023/11/10	0	0.00	3	63.00	63.10	-3	3,329	-0.09%
2023/11/08	3	66.40	0	0.00	66.30	3	3,312	0.09%
2023/11/06	4	66.68	1	66.30	66.10	3	3,309	0.09%
2023/11/03	3	67.50	0	0.00	67.20	3	3,290	0.09%
2023/11/02	0	0.00	1.5	69.67	69.70	-1.5	3,277	-0.05%
2023/11/01	0	0.00	1	67.50	67.60	-1	3,261	-0.03%
2023/10/30	2	68.80	0	0.00	68.30	2	3,256	0.06%
2023/10/27	3	66.97	42	66.75	65.00	-39	3,306	-1.18%
2023/10/25	0	0.00	1	72.00	71.40	-1	3,275	-0.03%
2023/10/23	1	70.70	1	71.00	69.80	0	3,270	0.00%
2023/10/19	4.1	67.42	3	68.00	69.10	1.1	3,353	0.03%
2023/10/18	43	78.32	7	76.70	68.60	36	3,353	1.07%
2023/10/17	1	71.20	1.5	73.70	73.70	-0.5	3,010	-0.02%
2023/10/12	0	0.00	2	67.80	67.80	-2	2,949	-0.07%
2023/10/11	2	68.00	5	67.20	65.50	-3	2,938	-0.10%
2023/10/06	1	65.60	0	0.00	66.50	1	2,925	0.03%
2023/10/05	5	66.62	0	0.00	66.20	5	2,926	0.17%
2023/10/04	0	0.00	2	67.90	66.80	-2	2,919	-0.07%
2023/10/03	0	0.00	12	66.99	66.10	-12	2,897	-0.41%
2023/10/02	1	63.70	2	63.80	64.00	-1	2,870	-0.03%
2023/09/27	3	61.83	0	0.00	62.00	3	2,856	0.11%
2023/09/26	4.1	62.70	0	0.00	62.20	4.1	2,851	0.14%
2023/09/25	7	64.36	0	0.00	63.80	7	2,841	0.25%
2023/09/22	2	63.60	2	63.90	63.80	0	2,833	0.00%
2023/09/21	1	64.50	0	0.00	64.90	1	2,810	0.04%
2023/09/20	0	67.50	0	0.00	66.40	0	2,793	0.00%
2023/09/19	1	69.40	1	67.90	67.70	0	2,776	0.00%
2023/09/18	1	70.80	5	72.34	70.00	-4	2,740	-0.15%
2023/09/15	2	72.55	3	72.43	73.10	-1	2,682	-0.04%
2023/09/14	5	72.36	5.1	72.36	71.10	-0.1	2,614	0.00%
2023/09/13	1.1	69.34	2.1	69.94	70.10	-1.1	2,476	-0.04%
2023/09/12	6	71.15	2	70.50	71.80	4	2,427	0.16%
2023/09/11	0	0.00	8	70.50	70.50	-8	2,350	-0.34%
2023/09/08	10	70.25	4	70.15	69.90	6	2,320	0.26%
2023/09/07	21	70.50	12	70.26	70.40	9	2,266	0.40%
2023/09/06	4.1	70.83	4.1	71.29	71.10	-0.1	2,176	0.00%
2023/09/05	9	71.30	6.1	71.06	73.00	2.9	2,057	0.14%
2023/09/04	17.3	70.01	16.1	70.70	69.60	1.3	1,781	0.07%
2023/09/01	0	0.00	0.3	67.20	67.20	-0.3	1,277	-0.02%
2023/08/31	0.2	59.90	1	61.40	61.10	-0.8	1,128	-0.07%
2023/08/30	1	60.20	2	59.50	60.50	-1	1,068	-0.09%
2023/08/29	0	0.00	1.1	54.84	57.20	-1.1	966	-0.11%
2023/08/28	0	0.00	0.4	52.10	52.00	-0.4	949	-0.04%
2023/08/25	0	0.00	1	52.40	52.40	-1	951	-0.11%
2023/08/24	0.2	52.77	0	0.00	52.30	0.2	954	0.02%
2023/08/21	0.1	53.00	0.5	52.80	52.80	-0.4	958	-0.05%
2023/08/18	1	54.00	1	53.40	53.40	0	957	0.00%
2023/08/14	5	52.00	51	51.72	52.10	-46	951	-4.83%
2023/08/11	1	54.30	1	54.50	54.30	0	946	0.00%
2023/08/07	19.1	58.60	10	58.50	58.30	9.1	923	0.98%
2023/08/04	1	59.80	10	60.18	59.60	-9	908	-0.99%
2023/08/02	37	61.58	3	63.90	60.80	34	896	3.79%
2023/08/01	11	60.52	117.1	63.05	62.50	-106.1	807	-13.13%	大賣/鉅額交易
2023/07/31	0	0.00	150	57.51	57.50	-150	729	-20.57%	大賣/鉅額交易
2023/07/27	0.1	57.00	6	58.42	56.80	-5.9	712	-0.83%
2023/07/26	22	57.94	2	57.00	56.70	20	701	2.85%
2023/07/25	5.1	60.74	1	60.70	60.70	4.1	666	0.61%
2023/07/24	110	61.71	56	61.85	61.20	54	602	8.96%	大買/
2023/07/21	40	57.49	5.1	58.29	60.00	35	518	6.74%
2023/07/20	143	53.98	2.1	55.70	55.80	141	431	32.64%	大買/鉅額交易
2023/07/19	0	0.00	0.1	50.80	50.80	-0.1	343	-0.01%
2023/07/18	0	0.00	1	46.40	46.20	-1	322	-0.31%
2023/07/12	0.1	49.80	0	0.00	50.00	0.1	410	0.02%
2023/07/07	1	50.80	0	0.00	50.70	1	413	0.24%
2023/07/05	0	0.00	1	52.10	52.00	-1	421	-0.24%
2023/07/03	0	0.00	1	51.20	51.50	-1	442	-0.23%
2023/06/27	1	50.60	0	0.00	50.60	1	449	0.22%
2023/06/26	0	0.00	2.5	51.10	50.90	-2.5	451	-0.55%
2023/06/21	1	53.20	1	52.80	52.80	0	449	0.00%
2023/06/20	0	0.00	0.2	54.40	54.10	-0.2	443	-0.05%
2023/06/19	1	55.80	0	55.10	55.00	1	445	0.22%
2023/06/16	0	0.00	3	56.37	55.60	-3	446	-0.67%
2023/06/06	1	54.60	0	0.00	54.60	1	451	0.22%
2023/06/02	0	0.00	2	55.10	55.00	-2	461	-0.43%
2023/06/01	6.1	55.42	1	55.50	55.10	5.1	464	1.09%
2023/05/18	0	0.00	3	54.27	53.90	-3	500	-0.60%
2023/05/17	2	53.90	0	0.00	54.50	2	502	0.40%
2023/05/15	1	52.70	0	0.00	52.70	1	519	0.19%
2023/05/11	0	0.00	1	53.50	52.80	-1	551	-0.18%
2023/05/10	0	0.00	1	55.60	55.60	-1	568	-0.18%
2023/05/08	1	57.30	1	57.50	57.30	0	825	0.00%
2023/05/05	2	56.20	0	0.00	56.00	2	905	0.22%
2023/04/27	1	57.60	1	57.50	57.30	0	923	0.00%
2023/04/25	0	0.00	2	58.95	57.80	-2	917	-0.22%
2023/04/24	0	0.00	1	60.90	61.00	-1	905	-0.11%
2023/04/21	1	61.30	0	0.00	61.20	1	905	0.11%
2023/04/20	0	0.00	2	62.60	62.70	-2	897	-0.22%
2023/04/19	24	66.61	5	65.32	65.40	19	885	2.14%
2023/04/18	2	65.00	8	65.69	65.30	-6	843	-0.71%
2023/04/14	1	61.60	0	0.00	61.60	1	800	0.12%
2023/04/13	1	61.90	2.1	62.49	61.80	-1.1	800	-0.13%
2023/04/12	0	63.80	0	0.00	63.40	0	792	0.00%
2023/04/11	3	63.63	1	63.80	63.70	2	785	0.25%
2023/04/10	1	61.80	1	62.00	61.80	0	777	0.00%
2023/04/07	0	63.80	0	0.00	62.60	0	778	0.00%
2023/04/06	0	60.80	2	60.40	63.40	-2	768	-0.26%
2023/03/31	2	61.00	0	0.00	61.00	2	759	0.26%
2023/03/29	1	59.90	1	59.90	59.90	0	761	0.00%
2023/03/28	1	60.60	1	60.30	60.30	0	768	0.00%
2023/03/27	0	0.00	3	62.73	62.00	-3	765	-0.39%
2023/03/24	0	63.10	0	0.00	63.30	0	768	0.00%
2023/03/23	0	62.90	0	0.00	62.50	0	764	0.00%
2023/03/22	2	62.70	0	0.00	62.40	2	766	0.26%
2023/03/20	0	61.90	0	0.00	61.10	0	762	0.00%
2023/03/17	0	0.00	1	60.20	60.10	-1	763	-0.13%
2023/03/16	2	60.15	1	59.80	59.80	1	764	0.13%
2023/03/13	1	60.60	0	0.00	61.40	1	801	0.12%
2023/03/10	0	0.00	3	62.50	62.20	-3	820	-0.37%
2023/03/09	3	66.00	1	64.80	64.50	2	834	0.24%
2023/03/08	1	65.90	4	64.98	65.10	-3	830	-0.36%
2023/03/06	2	64.90	1	64.70	64.60	1	827	0.12%
2023/03/03	2	64.65	0	0.00	64.30	2	839	0.24%
2023/03/02	2	62.90	0	0.00	62.70	2	850	0.24%
2023/02/24	1	64.50	0	0.00	63.20	1	872	0.11%
2023/02/21	1	65.00	0	0.00	65.30	1	978	0.10%
2023/02/20	1.1	65.30	1	65.80	65.50	0.1	1,002	0.00%
2023/02/17	1.1	64.81	1	64.90	64.90	0.1	1,024	0.00%
2023/02/16	1	64.50	0	0.00	64.60	1	1,038	0.10%
2023/02/14	4.1	65.00	5	64.06	63.60	-0.9	1,116	-0.08%
2023/02/13	3	64.50	2	64.05	63.10	1	1,138	0.09%
2023/02/10	2	64.85	0	0.00	64.20	2	1,190	0.17%
2023/02/09	1.1	67.96	1	67.40	66.90	0.1	1,283	0.01%
2023/02/08	0.1	67.50	6	67.63	67.50	-6	1,447	-0.41%
2023/02/07	5.1	66.96	6	67.12	67.80	-0.9	1,543	-0.06%
2023/02/06	19	69.81	13	69.75	69.00	6	1,535	0.39%
2023/02/03	4	64.53	9	66.48	68.90	-5	1,389	-0.36%
2023/02/02	0	0.00	0.1	62.40	62.70	-0.1	1,476	0.00%
2023/01/30	2	59.50	0.1	58.00	59.20	1.9	1,570	0.12%
2023/01/13	0	0.00	0.1	58.00	55.70	-0.1	1,567	-0.01%
2023/01/12	2	57.90	2	56.90	56.30	0	1,566	0.00%
2023/01/11	0	57.30	2	56.90	57.00	-2	1,566	-0.13%
2023/01/06	0	0.00	2	56.55	56.80	-2	1,563	-0.13%
2023/01/05	3	55.53	2	55.20	55.40	1	1,563	0.06%
2023/01/04	2	55.60	0	0.00	55.40	2	1,563	0.13%
2023/01/03	1	54.90	0	0.00	54.60	1	1,564	0.06%
2022/12/29	0.1	52.50	0	0.00	53.30	0.1	1,562	0.01%
2022/12/28	0	53.80	1	53.40	53.10	-1	1,563	-0.06%
2022/12/22	0	0.00	6	54.77	54.30	-6	1,567	-0.38%
2022/12/16	0	0.00	3	58.93	58.30	-3	1,582	-0.19%
2022/12/15	1	60.70	1	60.70	60.70	0	1,582	0.00%
2022/12/14	2	60.70	0	0.00	61.20	2	1,596	0.13%
2022/12/13	0	0.00	1	59.50	59.30	-1	1,600	-0.06%
2022/12/09	0	0.00	2	60.20	60.30	-2	1,598	-0.13%
2022/12/08	3	61.20	1	61.80	60.60	2	1,597	0.13%
2022/12/07	2	61.30	2	60.70	60.30	0	1,597	0.00%
2022/12/06	1	63.60	0	0.00	63.30	1	1,590	0.06%
2022/12/05	1	64.60	3	65.23	64.90	-2	1,576	-0.13%
2022/12/02	0.1	64.40	0	0.00	64.10	0.1	1,563	0.00%
2022/12/01	3	63.87	0.2	63.50	63.70	2.9	1,539	0.19%
2022/11/30	0	0.00	1	61.50	61.50	-1	1,524	-0.07%
2022/11/29	1.1	58.95	1	59.70	60.00	0.1	1,523	0.01%
2022/11/28	0	0.00	2	60.80	60.90	-2	1,520	-0.13%
2022/11/25	2	61.85	0	0.00	61.70	2	1,519	0.13%
2022/11/22	0	0.00	2.1	59.86	59.20	-2.1	1,488	-0.14%
2022/11/21	2	61.10	0	0.00	60.60	2	1,476	0.14%
2022/11/18	3	66.20	2.2	63.60	62.80	0.8	1,455	0.06%
2022/11/17	2	65.40	0	0.00	66.20	2	1,395	0.14%
2022/11/16	1	66.00	0	0.00	66.00	1	1,359	0.07%
2022/11/15	1	64.70	2	65.40	65.50	-1	1,338	-0.07%
2022/11/11	3	65.07	4	66.73	64.10	-1	1,302	-0.08%
2022/11/09	1	64.91	1	65.00	65.20	0	1,227	0.00%
2022/11/08	6	65.03	0	0.00	64.30	6	1,203	0.50%
2022/11/07	12	66.14	8	65.98	66.90	4	1,154	0.35%
2022/11/04	73	66.82	91.1	65.32	65.30	-18.1	1,057	-1.71%
2022/11/03	22	59.69	5	60.00	61.10	17	880	1.93%
2022/11/02	0.2	56.00	0	56.00	55.60	0.2	782	0.03%
2022/11/01	2	57.20	6	56.67	56.20	-4	753	-0.53%
2022/10/31	4	54.45	4	54.70	56.60	0	690	0.00%
2022/10/28	9	53.17	4	54.00	54.40	5	529	0.94%
2022/10/11	0	0.00	1.5	47.23	47.20	-1.5	477	-0.31%
2022/10/04	0	52.50	0	0.00	52.70	0	510	0.00%
2022/09/28	0	0.00	2	51.00	49.65	-2	543	-0.37%
2022/09/27	0	49.80	0	0.00	53.60	0	546	0.00%
2022/09/22	0	0.00	1	56.60	58.40	-1	560	-0.18%
2022/09/12	2	59.65	0	0.00	59.60	2	651	0.31%
2022/09/08	0	0.00	1.2	57.98	58.00	-1.2	662	-0.18%
2022/09/06	1	58.90	3	58.03	59.30	-2	693	-0.29%
2022/09/05	1	60.80	0	0.00	60.10	1	706	0.14%
2022/09/02	1	63.60	1	63.40	63.90	0	714	0.00%
2022/08/23	1	65.80	2	66.30	66.20	-1	925	-0.11%
2022/08/18	1	68.60	0	0.00	70.00	1	949	0.11%
2022/08/17	0	0.00	1	70.30	69.20	-1	953	-0.10%
2022/08/16	1	70.60	0	0.00	70.20	1	961	0.10%
2022/08/15	2	69.80	1	69.40	70.20	1	957	0.10%
2022/08/12	0	0.00	1	68.00	68.50	-1	953	-0.10%
2022/08/11	1	65.40	0	0.00	66.30	1	953	0.10%
2022/08/09	0	0.00	2	62.40	65.50	-2	980	-0.20%
2022/08/08	1	65.30	0	0.00	65.60	1	978	0.10%
2022/08/04	1	67.00	0	0.00	65.60	1	987	0.10%
2022/08/01	1	67.90	0	0.00	68.10	1	998	0.10%
2022/07/29	1	69.60	0	71.30	68.60	1	1,007	0.10%
2022/07/28	1	81.10	0	0.00	78.80	1	1,013	0.10%
2022/07/25	1	84.00	2	82.70	83.00	-1	1,032	-0.10%
2022/07/22	1	83.90	7	83.96	83.90	-6	1,046	-0.57%
2022/07/21	0	0.00	8	84.30	84.90	-8	1,068	-0.75%
2022/07/20	0	0.00	2	81.90	81.90	-2	1,080	-0.19%
2022/07/18	1	82.00	0	0.00	81.30	1	1,101	0.09%
2022/07/15	10	78.61	0	0.00	79.40	10	1,104	0.91%
2022/07/14	6	78.32	0	0.00	78.70	6	1,109	0.54%
2022/07/13	0	0.00	1	78.70	75.80	-1	1,108	-0.09%
2022/07/11	0	77.40	0	0.00	78.00	0	1,119	0.00%
2022/07/06	1	77.20	1	77.80	76.60	0	1,155	0.00%
2022/07/05	0	0.00	1	80.00	80.20	-1	1,163	-0.09%
2022/07/04	2	77.75	1	78.40	77.80	1	1,165	0.09%
2022/07/01	4	78.18	5	79.40	76.90	-1	1,173	-0.09%
2022/06/30	1	81.20	0	0.00	82.00	1	1,162	0.09%
2022/06/29	2	86.60	2	86.40	86.10	0	1,155	0.00%
2022/06/27	1	92.50	0	0.00	92.60	1	1,219	0.08%
2022/06/24	1	91.10	2	90.80	89.30	-1	1,221	-0.08%
2022/06/22	3	90.13	1	89.40	89.10	2	1,212	0.16%
2022/06/21	1	96.52	0	0.00	98.60	1	1,196	0.08%
2022/06/20	2	98.15	2	96.35	95.20	0	1,221	0.00%
2022/06/17	2	104.50	0	0.00	102.50	2	1,201	0.17%
2022/06/15	2	110.75	6	110.58	108.50	-4	1,183	-0.34%
2022/06/14	3	108.51	0	0.00	111.50	3	1,191	0.25%
2022/06/13	2	110.50	0	0.00	113.00	2	1,179	0.17%
2022/06/10	5	116.00	5	114.30	115.00	0	1,182	0.00%
2022/06/08	1	113.00	0	0.00	112.50	1	1,149	0.09%
2022/06/07	1	113.00	0	0.00	114.50	1	1,150	0.09%
2022/06/06	1	118.00	0	0.00	115.00	1	1,153	0.09%
2022/06/02	0	0.00	1	118.00	117.00	-1	1,154	-0.09%
2022/06/01	4	117.00	5	115.90	117.50	-1	1,155	-0.09%
2022/05/31	3	115.17	4	115.25	115.00	-1	1,144	-0.09%
2022/05/27	2	104.00	2	103.00	102.50	0	1,156	0.00%
2022/05/26	6	102.58	1	103.00	100.00	5	1,170	0.43%
2022/05/24	1	104.50	2	105.50	103.00	-1	1,189	-0.08%
2022/05/23	1	106.50	1	106.00	106.50	0	1,195	0.00%
2022/05/20	1	107.00	1	106.00	106.50	0	1,232	0.00%
2022/05/19	0	0.00	2	105.50	108.50	-2	1,255	-0.16%
2022/05/18	2	112.00	0	0.00	108.50	2	1,297	0.15%
2022/05/16	1	110.00	1	104.50	104.50	0	1,354	0.00%
2022/05/09	0	0.00	5	103.60	100.50	-5	1,460	-0.34%
2022/05/06	4	104.38	2	104.50	105.00	2	1,458	0.14%
2022/05/05	2	108.00	1	111.00	109.50	1	1,452	0.07%
2022/04/28	1	100.50	0	0.00	101.50	1	1,484	0.07%
2022/04/26	0	0.00	2	103.25	101.50	-2	1,478	-0.14%
2022/04/22	1	111.00	0	0.00	111.00	1	1,494	0.07%
2022/04/15	1	114.00	0	0.00	113.00	1	1,534	0.07%
2022/04/13	1	119.50	1	118.00	119.00	0	1,561	0.00%
2022/04/12	4	119.13	2	116.00	119.50	2	1,562	0.13%
2022/04/11	1	128.00	1	124.50	123.50	0	1,544	0.00%
2022/04/08	1	130.50	0	0.00	130.50	1	1,575	0.06%
2022/04/07	1	135.00	3	133.67	131.50	-2	1,581	-0.13%
2022/04/06	0	139.00	0	0.00	139.00	0	1,599	0.00%
2022/04/01	2	139.75	0	0.00	140.00	2	1,669	0.12%
2022/03/31	2	146.00	0	0.00	141.50	2	1,716	0.12%
2022/03/30	2	143.00	0	0.00	141.50	2	1,667	0.12%
2022/03/25	0	0.00	6	141.50	140.00	-6	1,742	-0.34%
2022/03/23	7	141.71	1	140.00	142.50	6	1,791	0.34%
2022/03/21	0	138.59	1	139.00	138.50	-1	1,850	-0.05%
2022/03/18	0	0.00	11	136.50	137.50	-11	1,877	-0.59%
2022/03/17	1	133.00	0	0.00	136.00	1	1,902	0.05%
2022/03/16	1	128.00	1	130.50	128.00	0	1,918	0.00%
2022/03/15	0	0.00	3	128.17	128.00	-3	1,931	-0.16%
2022/03/14	1	133.00	0	0.00	133.50	1	1,944	0.05%
2022/03/11	11	134.00	0	0.00	134.00	11	2,009	0.55%
2022/03/10	1	137.50	1	136.00	135.50	0	2,031	0.00%
2022/03/08	4	132.88	4	132.50	132.50	0	2,182	0.00%
2022/03/07	1	139.00	1	140.50	138.50	0	2,340	0.00%
2022/03/04	1	151.00	2	148.00	145.50	-1	2,488	-0.04%
2022/03/03	1	148.00	1	149.50	148.50	0	2,499	0.00%
2022/03/02	3	144.67	2	146.50	147.00	1	2,497	0.04%
2022/03/01	1	145.50	2	145.25	146.50	-1	2,481	-0.04%
2022/02/24	1	139.50	2.5	139.48	137.00	-1.5	2,552	-0.06%
2022/02/23	6	144.17	1	145.50	144.00	5	2,587	0.19%
2022/02/22	7	146.93	7	147.00	142.00	0	2,658	0.00%
2022/02/21	1	146.00	2	149.25	150.00	-1	2,744	-0.04%
2022/02/18	0	0.00	2	146.50	148.50	-2	2,884	-0.07%
2022/02/17	10	147.70	4	146.50	143.50	6	2,978	0.20%
2022/02/16	0	0.00	4	141.50	143.00	-4	3,150	-0.13%
2022/02/15	3	141.50	3	140.17	139.50	0	3,628	0.00%
2022/02/11	3	144.67	1	144.00	145.00	2	3,943	0.05%
2022/02/10	3	142.67	6	142.17	143.50	-3	3,966	-0.08%
2022/02/09	2	138.50	2	139.00	141.50	0	3,980	0.00%
2022/01/25	3	130.50	8	130.50	127.50	-5	4,345	-0.12%
2022/01/21	1	135.00	1	136.00	134.00	0	4,495	0.00%
2022/01/20	3	137.83	0	0.00	140.00	3	4,631	0.06%
2022/01/19	1	136.50	2	135.75	135.00	-1	4,645	-0.02%
2022/01/18	1	138.50	2	138.75	136.00	-1	4,728	-0.02%
2022/01/17	2	135.75	1	135.00	138.00	1	4,793	0.02%
2022/01/14	1	132.50	1	132.50	133.50	0	4,844	0.00%
2022/01/11	0	0.00	2	130.25	130.00	-2	5,013	-0.04%
2022/01/10	1	135.00	1	136.50	137.50	0	5,012	0.00%
2022/01/07	0	0.00	1	138.99	135.50	-1	5,028	-0.02%
2022/01/05	0	0.00	2	146.75	144.50	-2	5,042	-0.04%
2022/01/04	1	153.00	0	0.00	150.00	1	5,063	0.02%
2022/01/03	1	154.00	1	153.00	151.00	0	5,120	0.00%
2021/12/30	0	0.00	1	150.50	150.00	-1	5,139	-0.02%
2021/12/28	1	157.00	11	155.95	153.50	-10	5,267	-0.19%
2021/12/27	3	150.33	2	148.25	153.00	1	5,275	0.02%
2021/12/24	7	144.50	0	0.00	145.00	7	5,292	0.13%
2021/12/23	2	152.75	2	151.25	147.50	0	5,360	0.00%
2021/12/22	1	149.50	2	149.25	147.00	-1	5,414	-0.02%
2021/12/21	3	146.00	1	147.50	146.50	2	5,552	0.04%
2021/12/20	4	148.63	6	145.67	143.50	-2	5,757	-0.03%
2021/12/17	2	143.00	1	142.00	144.50	1	5,817	0.02%
2021/12/16	6	146.75	5	146.40	148.00	1	5,855	0.02%
2021/12/15	2	139.25	1	138.50	138.00	1	5,857	0.02%
2021/12/14	0	0.00	0	136.00	136.00	0	5,909	0.00%
2021/12/13	4	149.38	7	145.14	143.50	-3	6,037	-0.05%
2021/12/10	1	150.50	1	148.50	149.50	0	6,208	0.00%
2021/12/09	4	148.63	2	148.75	147.50	2	6,345	0.03%
2021/12/08	3	150.32	1	148.00	147.50	2	6,450	0.03%
2021/12/07	1	159.50	5	150.60	148.00	-4	6,508	-0.06%
2021/12/06	4	158.50	1	159.00	153.00	3	6,555	0.05%
2021/12/03	1	158.00	21	157.48	159.00	-20	6,615	-0.30%
2021/12/02	14.1	164.58	2	158.00	157.00	12.1	6,673	0.18%
2021/12/01	5	162.10	221	160.62	168.50	-216	6,636	-3.25%	大賣/鉅額交易
2021/11/30	227	167.89	17	168.06	168.50	210	6,564	3.20%	大買/鉅額交易
2021/11/29	2	147.75	5	152.72	153.50	-3	6,503	-0.05%
2021/11/26	6	151.50	55	149.53	150.00	-49	6,666	-0.74%
2021/11/25	68	150.62	52	153.81	150.50	16	6,865	0.23%
2021/11/24	4	153.75	2	155.50	154.50	2	7,011	0.03%
2021/11/23	1	157.00	2	152.50	152.00	-1	7,129	-0.01%
2021/11/22	51	162.88	51	158.06	162.50	0	7,390	0.00%
2021/11/19	4	160.88	3	159.17	159.00	1	7,629	0.01%
2021/11/18	54	159.71	63	163.11	158.00	-9	7,653	-0.12%
2021/11/17	63	168.54	63	171.38	169.00	0	7,661	0.00%
2021/11/16	16	162.28	16.2	167.50	167.00	-0.2	7,615	0.00%
2021/11/15	6	164.42	9	166.33	163.00	-3	7,742	-0.04%
2021/11/12	74	160.51	57.1	162.74	161.00	17	7,599	0.22%
2021/11/11	26	147.35	13.6	150.32	153.50	12.5	7,250	0.17%
2021/11/10	4	135.63	1.1	136.00	140.00	2.9	7,056	0.04%
2021/11/09	1	135.00	1	135.00	134.00	0	7,163	0.00%
2021/11/08	0.1	132.00	0	0.00	130.50	0.1	7,220	0.00%
2021/11/05	2	131.75	0	0.00	134.00	2	7,210	0.03%
2021/11/04	32	137.56	5	137.90	136.50	27	7,226	0.37%
2021/11/03	6	136.58	9	136.78	139.00	-3	7,220	-0.04%
2021/11/02	10.1	134.78	7	140.36	135.00	3.1	7,166	0.04%
2021/11/01	1	138.00	6	139.25	142.00	-5	6,977	-0.07%
2021/10/29	3	137.00	0	0.00	133.50	3	6,900	0.04%
2021/10/28	5.1	137.14	10	137.45	134.00	-4.9	6,894	-0.07%
2021/10/27	2	132.25	0.1	131.50	132.50	1.9	6,787	0.03%
2021/10/26	6	133.42	7	132.07	129.00	-1	6,819	-0.01%
2021/10/25	3	130.33	5	129.50	133.00	-2	6,799	-0.03%
2021/10/22	2	125.50	2	127.00	127.50	0	6,799	0.00%
2021/10/21	2	126.25	3	126.50	124.00	-1	6,796	-0.01%
2021/10/20	6	121.25	7	121.43	123.00	-1	6,816	-0.01%
2021/10/19	3	118.50	1	119.00	119.50	2	6,859	0.03%
2021/10/18	2	114.25	2.6	115.31	116.00	-0.6	6,985	-0.01%
2021/10/15	2	114.00	2	115.50	113.50	0	7,371	0.00%
2021/10/14	2	112.00	1.2	112.09	112.00	0.8	7,551	0.01%
2021/10/13	1	113.50	2	111.50	111.00	-1	7,609	-0.01%
2021/10/12	3.1	116.08	1	112.00	113.00	2.1	7,760	0.03%
2021/10/08	1	122.00	1	120.50	120.50	0	7,862	0.00%
2021/10/07	1	118.00	1	121.50	119.50	0	7,868	0.00%
2021/10/06	5	118.50	11	116.55	116.50	-6	7,948	-0.08%
2021/10/05	13	113.08	2	115.00	118.00	11	8,084	0.14%
2021/10/04	11	117.77	15	113.70	111.00	-4	8,229	-0.05%
2021/10/01	4	123.12	6	122.25	120.50	-2	8,416	-0.02%
2021/09/30	8	133.50	3	132.50	131.50	5	8,517	0.06%
2021/09/29	7	135.98	12	130.71	129.00	-5	8,590	-0.06%
2021/09/28	10	138.85	5	139.40	140.00	5	8,624	0.06%
2021/09/27	15	137.93	19	138.58	142.50	-4	8,490	-0.05%
2021/09/24	6	129.83	5	129.30	132.00	1	8,325	0.01%
2021/09/23	5	130.49	7	127.36	126.00	-2	8,236	-0.02%
2021/09/22	9	133.33	5	130.50	129.00	4	8,182	0.05%
2021/09/17	2	133.00	6	135.08	137.50	-4	8,120	-0.05%
2021/09/16	7	136.79	10.2	136.31	135.00	-3.2	8,051	-0.04%
2021/09/15	14	133.43	3	133.33	135.00	11	7,897	0.14%
2021/09/14	11	129.73	1	131.00	131.00	10	7,714	0.13%
2021/09/13	11	129.32	10	127.00	124.00	1	7,560	0.01%
2021/09/10	13	122.19	4.1	121.49	127.00	8.9	7,474	0.12%
2021/09/09	109	122.84	107	124.20	124.50	2	7,416	0.03%	大買/大賣/
2021/09/08	2	121.00	6	117.75	117.00	-4	7,316	-0.05%
2021/09/07	5.1	117.75	7	120.57	123.50	-1.9	7,255	-0.03%
2021/09/06	2	130.00	5	123.90	122.00	-3	7,179	-0.04%
2021/09/03	4	132.25	5	137.80	130.00	-1	7,155	-0.01%
2021/09/02	12	137.13	14	139.00	135.00	-2	7,337	-0.03%
2021/09/01	29	150.98	18	152.22	146.50	11	7,370	0.15%
2021/08/31	226	147.79	230	150.25	149.00	-4	7,208	-0.06%	大買/大賣/
2021/08/30	3	143.67	11	144.05	137.00	-8	6,995	-0.11%
2021/08/27	3	135.67	4	139.50	135.00	-1	6,873	-0.01%
2021/08/26	32	138.91	26	138.69	141.00	6	6,769	0.09%
2021/08/25	26	133.94	31	135.23	135.00	-5	6,608	-0.08%
2021/08/24	6	123.92	9	124.44	128.00	-3	6,442	-0.05%
2021/08/23	1	118.50	4	122.00	125.00	-3	6,419	-0.05%
2021/08/20	12	118.67	11	119.09	117.00	1	6,305	0.02%
2021/08/19	32	123.45	23	122.50	116.00	9	6,190	0.15%
2021/08/18	2	119.50	2	119.50	118.00	0	5,931	0.00%
2021/08/17	3	120.83	3	120.50	116.50	0	5,839	0.00%
2021/08/16	11	116.64	10	117.50	120.00	1	5,703	0.02%
2021/08/13	4	115.50	6	118.17	121.00	-2	5,605	-0.04%
2021/08/12	2	115.75	3	115.83	117.50	-1	5,462	-0.02%
2021/08/10	1	111.50	2	114.75	116.50	-1	5,319	-0.02%
2021/08/09	1	111.00	1	112.50	112.50	0	5,237	0.00%
2021/08/06	5	120.40	4	119.50	117.00	1	5,191	0.02%
2021/08/05	2	123.25	2	121.25	122.50	0	5,178	0.00%
2021/08/04	2	122.75	5	120.90	122.50	-3	5,177	-0.06%
2021/08/03	5	124.90	3	124.66	122.00	2	5,150	0.04%
2021/08/02	2	121.25	1	120.00	120.00	1	5,104	0.02%
2021/07/30	2	122.25	2	127.50	119.00	0	5,061	0.00%
2021/07/29	3	124.83	5	124.20	128.00	-2	5,003	-0.04%
2021/07/28	4	118.13	2	119.75	118.50	2	4,941	0.04%
2021/07/27	6	133.17	4	133.37	127.00	2	4,870	0.04%
2021/07/26	11	137.59	8	137.56	133.50	3	4,824	0.06%
2021/07/23	3	134.33	3	135.17	133.00	0	4,700	0.00%
2021/07/22	14	135.96	20	135.50	133.50	-6	4,632	-0.13%
2021/07/21	19	130.68	348	130.35	135.00	-329	4,478	-7.35%	大賣/鉅額交易
2021/07/20	342	126.21	15	124.73	126.50	327	4,076	8.02%	大買/鉅額交易
2021/07/19	5	117.20	5	120.60	115.00	0	3,886	0.00%
2021/07/16	15	120.33	15	119.60	120.00	0	3,859	0.00%
2021/07/15	13	113.00	11	116.32	118.50	2	3,695	0.05%
2021/07/14	4	109.13	4	106.38	108.00	0	3,595	0.00%
2021/07/13	12	113.29	4	107.76	109.50	8	3,546	0.23%
2021/07/12	46	116.60	56	116.19	115.00	-10	3,468	-0.29%
2021/07/09	17	104.94	8	106.31	109.00	9	3,288	0.27%
2021/07/08	5	102.80	3.1	104.00	104.50	1.9	3,083	0.06%
2021/07/07	5	95.64	11	97.65	95.00	-6	2,845	-0.21%
2021/07/06	41	95.26	48	93.59	92.50	-7	2,748	-0.25%
2021/07/05	14	94.40	4	94.93	95.90	10	2,734	0.37%
2021/07/02	1	85.70	1	86.50	87.20	0	2,643	0.00%
2021/07/01	0	86.50	0	0.00	85.00	0	2,664	0.00%
2021/06/25	1	84.40	1	83.20	83.00	0	3,459	0.00%
2021/06/24	0	0.00	1	81.90	81.80	-1	3,557	-0.03%
2021/06/23	0	0.00	0	83.00	82.50	0	3,833	0.00%
2021/06/22	2	81.15	1	81.40	80.20	1	4,320	0.02%
2021/06/21	0	81.50	1	83.88	81.30	-1	4,429	-0.02%
2021/06/18	1	86.60	0	0.00	84.80	1	4,738	0.02%
2021/06/17	0	0.00	1	86.00	85.80	-1	4,830	-0.02%
2021/06/16	0	85.58	0	0.00	85.10	0	4,843	0.00%
2021/06/11	1	89.00	11	86.84	86.30	-10	4,868	-0.21%
2021/06/10	14	90.25	396	90.24	88.20	-382	4,837	-7.90%	大賣/鉅額交易
2021/06/09	392	93.64	7	93.31	93.80	385	4,614	8.34%	大買/鉅額交易
2021/06/08	1	86.00	1	86.10	85.30	0	4,479	0.00%
2021/06/07	1	84.30	2	84.55	84.70	-1	4,444	-0.02%
2021/06/04	7	87.01	1	86.00	85.10	6	4,421	0.14%
2021/06/02	3	85.84	4	85.03	84.30	-1	4,339	-0.02%
2021/06/01	1	81.10	11	86.75	88.30	-10	4,177	-0.24%
2021/05/31	3	78.20	0	0.00	80.30	3	4,056	0.07%
2021/05/21	1	63.60	1	63.80	63.80	0	4,047	0.00%
2021/05/20	3	63.63	3	62.20	62.00	0	4,075	0.00%
2021/05/19	0	0.00	1	66.50	65.50	-1	4,097	-0.02%
2021/05/18	0	0.00	1	60.40	60.50	-1	4,147	-0.02%
2021/05/17	1	56.06	0	0.00	55.00	1	4,176	0.02%
2021/05/14	1	62.10	1	62.60	61.00	0	4,171	0.00%
2021/05/12	0	66.50	0	0.00	61.10	0	4,160	0.00%
2021/05/11	4	67.75	1	65.50	66.10	3	4,139	0.07%
2021/05/10	2	74.05	2	72.10	72.10	0	4,136	0.00%
2021/05/07	1	73.10	2	74.35	76.40	-1	4,138	-0.02%
2021/05/05	1	72.90	1	70.20	70.20	0	4,137	0.00%
2021/05/03	2	78.00	1	80.00	76.30	1	4,143	0.02%
2021/04/29	0	0.00	0	84.00	82.60	0	4,131	0.00%
2021/04/28	1	88.80	0	0.00	85.00	1	4,149	0.02%
2021/04/27	5	87.00	5	86.90	87.30	0	4,187	0.00%
2021/04/26	0	84.70	2	85.00	85.00	-2	4,233	-0.05%
2021/04/22	3	84.83	1	86.80	81.10	2	4,626	0.04%
2021/04/21	0	89.80	2	88.30	89.20	-2	4,602	-0.04%
2021/04/20	0	88.30	6	88.78	88.20	-6	4,619	-0.13%
2021/04/16	1	88.30	0	0.00	86.00	1	4,600	0.02%
2021/04/14	1	83.20	1	81.80	83.20	0	4,591	0.00%
2021/04/13	3	83.37	4	83.43	82.50	-1	4,620	-0.02%
2021/04/12	5	85.92	0	83.50	82.40	5	4,650	0.11%
2021/04/09	20	91.74	13	92.22	89.50	7	4,713	0.15%
2021/04/08	15	88.53	16	88.16	88.20	-1	4,824	-0.02%
2021/04/07	2	87.40	3	87.90	87.50	-1	5,301	-0.02%
2021/04/06	4	89.88	3	89.03	88.30	1	5,451	0.02%
2021/04/01	12	90.22	11	90.99	88.10	1	5,410	0.02%
2021/03/31	31	95.54	27	95.51	91.40	4	5,336	0.07%
2021/03/30	35	88.50	35	89.84	92.40	0	4,932	0.00%
2021/03/29	6	85.57	8	85.03	84.00	-2	4,798	-0.04%
2021/03/26	74	84.99	74	85.63	85.20	0	4,834	0.00%
2021/03/25	48	84.43	50	81.48	84.70	-2	4,620	-0.04%
2021/03/24	6	79.60	7	81.30	81.40	-1	4,333	-0.02%
2021/03/23	35	75.49	45	76.28	74.00	-10	4,595	-0.22%
2021/03/22	2	67.70	2	68.25	71.10	0	4,348	0.00%
2021/03/18	0	0.00	1	67.20	65.90	-1	4,544	-0.02%
2021/03/17	5	66.38	1	67.50	65.60	4	4,816	0.08%
2021/03/16	5	65.30	0	0.00	65.20	5	5,053	0.10%
2021/03/15	0	0.00	6.5	67.32	65.10	-6.5	5,098	-0.13%
2021/03/12	0	0.00	2	63.80	63.80	-2	5,043	-0.04%
2021/03/11	2	63.10	1	62.60	62.50	1	5,047	0.02%
2021/03/10	1	60.00	0	0.00	59.20	1	5,047	0.02%
2021/03/08	0	0.00	1	63.60	62.00	-1	5,077	-0.02%
2021/03/04	0	0.00	4	62.70	62.10	-4	5,134	-0.08%
2021/03/02	2	64.30	3	66.10	62.50	-1	5,139	-0.02%
2021/02/25	0	0.00	4	62.68	62.60	-4	5,301	-0.08%
2021/02/24	8	64.29	4	65.90	63.20	4	5,405	0.07%
2021/02/22	3	65.60	0	0.00	64.80	3	5,439	0.06%
2021/02/19	0	0.00	1.1	64.61	64.90	-1.1	5,423	-0.02%
2021/02/18	1	63.00	0	0.00	64.30	1	5,400	0.02%
2021/02/17	0.1	61.00	0	0.00	60.90	0.1	5,349	0.00%
2021/02/05	0.5	58.02	0	0.00	56.50	0.5	5,320	0.01%
2021/02/03	4	58.25	253	58.40	57.90	-249	5,357	-4.65%	大賣/鉅額交易
2021/01/28	0	0.00	2	60.50	60.10	-2	5,519	-0.04%
2021/01/26	1	60.00	0	0.00	58.60	1	5,500	0.02%
2021/01/25	0	0.00	5	59.90	60.00	-5	5,485	-0.09%
2021/01/22	5	61.56	1	60.90	61.50	4	5,471	0.07%
2021/01/21	9	60.97	5	61.70	60.40	4	5,461	0.07%
2021/01/20	4	63.70	2	62.40	60.60	2	5,438	0.04%
2021/01/19	0	0.00	4	65.73	65.20	-4	5,382	-0.07%
2021/01/18	30	66.74	147	67.22	67.70	-117	5,321	-2.20%	大賣/鉅額交易
2021/01/15	135	68.69	25.2	69.33	69.90	109.8	5,149	2.13%	大買/鉅額交易
2021/01/14	0	0.00	1	64.03	63.60	-1	4,905	-0.02%
2021/01/13	1	61.60	1	61.50	64.40	0	4,885	0.00%
2021/01/08	3	64.20	1	65.00	63.30	2	4,847	0.04%
2021/01/07	8	64.26	8	66.29	65.30	0	4,937	0.00%
2021/01/06	8.5	68.01	7	65.16	63.70	1.5	4,958	0.03%
2021/01/05	3	66.37	1	67.60	67.60	2	4,950	0.04%
2021/01/04	5	70.46	4	69.43	69.00	1	4,909	0.02%
2020/12/31	15.6	68.88	20	69.94	69.60	-4.5	4,771	-0.09%
2020/12/30	31	68.64	303	69.14	66.70	-272	4,517	-6.02%	大賣/鉅額交易
2020/12/29	285	65.39	7	64.16	66.00	278	3,990	6.97%	大買/鉅額交易
2020/12/28	19	60.94	18	60.21	60.00	1	3,785	0.03%
2020/12/25	4	61.63	1	60.80	60.00	3	3,735	0.08%
2020/12/24	23	62.91	23	61.77	60.70	0	3,695	0.00%
2020/12/23	5	60.40	5	60.91	62.60	0	3,617	0.00%
2020/12/22	18	62.42	26	61.37	58.90	-8	3,540	-0.23%
2020/12/21	19	59.59	17	59.57	59.10	2	3,390	0.06%
2020/12/18	25	61.82	21	62.91	62.00	4	3,319	0.12%
2020/12/17	14.2	64.62	440	64.75	63.10	-425.8	3,093	-13.76%	大賣/鉅額交易
2020/12/16	434	60.88	8	60.30	60.90	426	2,708	15.73%	大買/鉅額交易
2020/12/15	3	57.65	2	57.40	55.40	1	2,608	0.04%
2020/12/14	10	59.80	16	60.99	61.50	-6	2,487	-0.24%
2020/12/11	4	60.95	3	61.53	62.10	1	2,274	0.04%
2020/12/10	9	53.44	4.1	54.49	56.50	4.9	1,973	0.25%
2020/12/09	0	0.00	1.1	48.65	51.40	-1.1	1,691	-0.06%
2020/12/07	0	0.00	0	50.00	46.00	0	1,599	0.00%
2020/12/03	0	0.00	2	47.18	46.50	-2	1,563	-0.13%
2020/12/02	0	0.00	4	46.38	46.00	-4	1,524	-0.26%
2020/12/01	1	46.70	0	0.00	46.65	1	1,513	0.07%
2020/11/30	7	48.24	11	47.38	47.30	-4	1,499	-0.27%
2020/11/26	2	46.15	15	46.38	46.40	-13	1,438	-0.91%
2020/11/25	9	46.95	0	0.00	45.25	9	1,409	0.64%
2020/11/24	14.1	49.15	8	48.39	47.00	6.1	1,353	0.45%
2020/11/23	11	46.28	22.1	46.82	48.10	-11.1	1,182	-0.93%
2020/11/20	7	43.04	4	43.09	43.75	3	1,067	0.28%
2020/11/19	3	42.40	8	42.02	42.00	-5	1,009	-0.50%
2020/11/18	0	43.00	0	0.00	42.40	0	986	0.00%
2020/11/13	0	0.00	2	41.50	41.25	-2	964	-0.21%
2020/11/12	0	0.00	4	41.40	41.80	-4	964	-0.41%
2020/11/11	0	0.00	2	43.60	42.80	-2	961	-0.21%
2020/11/10	6.1	45.04	6	42.20	42.20	0.1	940	0.01%
2020/11/09	4	41.15	5	42.00	42.10	-1	801	-0.12%
2020/11/04	1	40.20	0	0.00	39.50	1	768	0.13%
2020/10/29	0	0.00	2	40.80	40.80	-2	786	-0.25%
2020/10/19	3	41.85	3	42.58	42.20	0	842	0.00%
2020/10/16	5	43.30	1	41.80	42.30	4	846	0.47%
2020/10/15	5	43.30	6	43.35	43.70	-1	824	-0.12%
2020/10/13	2	39.50	10	40.15	39.65	-8	686	-1.16%
2020/10/05	0	34.30	0	0.00	34.55	0	891	0.00%
2020/09/25	0	33.10	0	0.00	33.30	0	1,214	0.00%
2020/09/24	0	34.60	0	0.00	34.60	0	1,228	0.00%
2020/09/22	0	36.30	0	0.00	36.15	0	1,289	0.00%
2020/09/16	1	38.55	1	37.70	37.70	0	1,348	0.00%
2020/08/26	0	0.00	8	36.80	37.25	-8	1,632	-0.49%
2020/08/25	8	35.90	0	0.00	36.35	8	1,681	0.48%
2020/08/20	0	0.00	1	36.40	34.85	-1	1,927	-0.05%
2020/08/19	1	39.25	0	0.00	38.30	1	1,977	0.05%
2020/08/17	1	41.00	0	0.00	40.60	1	1,998	0.05%
2020/08/14	0	0.00	1	40.15	40.55	-1	1,983	-0.05%
2020/08/13	0	0.00	1.1	40.37	39.05	-1.1	1,974	-0.06%
2020/08/12	0	0.00	0.1	39.05	39.05	-0.1	1,963	-0.01%
2020/08/11	1	39.65	0	0.00	38.40	1	1,959	0.05%
2020/08/10	2	39.80	0	0.00	39.50	2	1,958	0.10%
2020/08/07	0	0.00	0.1	39.90	39.80	-0.1	1,954	-0.01%
2020/08/05	0	0.00	3	39.45	39.50	-3	1,948	-0.15%
2020/08/04	2	39.13	1	39.35	39.00	1	1,949	0.05%
2020/08/03	0	0.00	2.1	39.32	39.65	-2.1	1,957	-0.11%
2020/07/30	0	0.00	2.1	38.16	38.50	-2.1	1,984	-0.11%
2020/07/29	0	0.00	2	37.58	37.40	-2	1,981	-0.10%
2020/07/28	3	37.87	2	39.70	36.70	1	1,975	0.05%
2020/07/27	4	39.54	1	40.85	39.00	3	1,957	0.15%
2020/07/24	3	40.10	3	41.30	40.00	0	1,937	0.00%
2020/07/23	2	40.25	1	41.15	40.40	1	1,919	0.05%
2020/07/22	3	40.77	2.1	41.02	40.85	0.9	1,912	0.05%
2020/07/20	3	37.35	3.1	38.78	39.60	-0.1	1,880	-0.01%
2020/07/17	1	39.87	1	41.00	38.25	0	1,859	0.00%
2020/07/16	0	0.00	4	41.46	40.45	-4	1,832	-0.22%
2020/07/15	0	0.00	1	40.00	40.00	-1	1,826	-0.05%
2020/07/14	0.1	41.00	0	0.00	41.00	0.1	1,797	0.00%
2020/07/13	0.1	43.50	0	0.00	43.70	0.1	1,764	0.00%
2020/07/10	28	45.66	2	44.93	45.00	26	1,718	1.51%
2020/07/09	0	0.00	0.1	49.70	49.70	-0.1	1,567	-0.01%
2020/07/08	3	43.63	3	44.80	45.20	0	1,547	0.00%
2020/07/07	4	40.18	4.1	40.82	41.10	-0.1	1,477	-0.01%
2020/07/06	3	39.07	2	39.10	39.60	1	1,351	0.07%
2020/07/03	1	36.40	2	36.15	36.00	-1	1,281	-0.08%
2020/07/01	2	36.25	4	35.44	35.90	-2	1,246	-0.16%
2020/06/30	2	33.95	5	34.12	34.00	-3	1,199	-0.25%
2020/06/24	0	0.00	3	34.03	33.60	-3	1,178	-0.25%
2020/06/23	1	32.85	0	0.00	34.15	1	1,160	0.09%
2020/06/22	2	33.35	0	0.00	33.50	2	1,133	0.18%
2020/06/11	0	0.00	1	34.90	34.70	-1	1,059	-0.09%
2020/06/10	0	0.00	10	36.06	36.15	-10	1,047	-0.95%
2020/06/08	0	0.00	1	34.55	34.20	-1	965	-0.10%
2020/06/04	0	0.00	1	36.15	36.10	-1	930	-0.11%
2020/06/02	0.1	35.40	0	0.00	35.40	0.1	872	0.01%
2020/06/01	1	37.45	1	37.30	37.00	0	854	0.00%
2020/05/29	1	36.10	0	0.00	35.30	1	803	0.12%
2020/05/28	5.1	36.81	4	35.28	35.00	1.1	778	0.14%
2020/05/27	3	37.95	1.1	38.04	38.40	1.9	707	0.27%
2020/05/26	0	0.00	1	33.25	34.95	-1	556	-0.18%
2020/05/25	0	32.00	0	0.00	31.80	0	490	0.00%
2020/05/22	4	30.86	0	0.00	30.65	4	478	0.84%
2020/05/21	0.1	30.30	0	0.00	30.30	0.1	460	0.02%
2020/05/20	0.1	30.60	0	0.00	30.55	0.1	456	0.02%
2020/05/07	3	32.60	0	0.00	32.35	3	398	0.75%
2020/05/06	0	0.00	3	30.02	29.80	-3	382	-0.78%
2020/04/29	13	29.89	38	30.29	29.10	-25	382	-6.54%
2020/04/28	3	29.10	6	28.98	29.20	-3	370	-0.81%
2020/04/27	1	28.60	1	28.45	28.15	0	372	0.00%
2020/04/20	1	28.00	0	0.00	28.00	1	373	0.27%
2020/04/16	0	0.00	4	28.00	27.75	-4	382	-1.05%
2020/04/15	0	28.00	0	0.00	27.50	0	380	0.00%
2020/04/10	0	0.00	4	26.73	26.60	-4	361	-1.11%
2020/03/10	2	26.53	0	0.00	27.70	2	794	0.25%
2020/03/09	4	27.90	0	0.00	27.70	4	791	0.51%
2020/03/05	6	28.55	4	28.55	28.50	2	783	0.26%
2020/02/25	1	29.00	0	0.00	28.90	1	783	0.13%
2020/02/24	0.1	28.85	0	0.00	28.90	0.1	847	0.01%
2020/02/20	0	0.00	1	28.95	29.00	-1	859	-0.12%
2020/02/17	1	27.90	0	0.00	27.85	1	851	0.12%
2020/02/14	0	0.00	5	28.00	28.25	-5	849	-0.59%
2020/02/13	0	0.00	0.1	28.30	27.95	-0.1	849	-0.01%
2020/02/04	0.1	27.60	0	0.00	27.55	0.1	837	0.01%
2020/02/03	0	26.70	0	0.00	26.65	0	837	0.00%
2020/01/30	0.1	27.75	0	0.00	27.75	0.1	841	0.01%
2020/01/16	0	30.80	0	0.00	30.95	0	914	0.00%
2020/01/15	0.1	30.80	0	0.00	30.80	0.1	911	0.01%
2020/01/14	0.1	31.35	0	0.00	31.50	0.1	903	0.01%
2020/01/09	0	30.30	0	0.00	30.20	0	866	0.00%
2020/01/07	0	0.00	1	30.30	31.65	-1	856	-0.12%
2019/12/30	0	0.00	3	29.65	29.65	-3	783	-0.38%
2019/12/27	0	0.00	2	29.40	29.30	-2	781	-0.26%
2019/12/23	0	0.00	10	30.70	30.00	-10	756	-1.32%
2019/12/18	1	32.10	1	32.90	32.90	0	741	0.00%
2019/12/17	10.1	31.80	0	0.00	31.70	10.1	718	1.40%
2019/12/16	1	33.00	4	31.21	32.45	-3	713	-0.42%
2019/12/13	5	30.55	1	31.10	31.65	4	633	0.63%
2019/12/11	5	30.77	0	0.00	29.60	5	534	0.93%
2019/12/09	0	0.00	1	26.90	26.90	-1	400	-0.25%
2019/11/29	0	0.00	1	26.85	26.85	-1	381	-0.26%
2019/11/12	0	0.00	0	25.35	25.45	0	295	0.00%
2019/10/28	0	0.00	5	28.30	27.80	-5	248	-2.01%
2019/10/25	3	25.98	2	26.30	27.60	1	205	0.49%
2019/10/01	1	24.45	0	0.00	24.65	1	179	0.56%
2019/09/26	1	24.80	0	0.00	24.45	1	180	0.55%
2019/09/24	3	25.13	1	25.40	25.20	2	197	1.01%
2019/09/23	2	25.78	0	0.00	25.30	2	190	1.05%
2019/09/20	0	0.00	1	24.40	26.05	-1	169	-0.59%
2019/08/29	0	0.00	1	23.85	23.70	-1	136	-0.73%
2019/08/20	1	24.30	0	0.00	25.00	1	118	0.85%
2019/06/26	0	0.00	1	23.35	22.70	-1	288	-0.35%
2019/06/25	1	22.80	0	0.00	23.35	1	287	0.35%
2019/06/18	0	0.00	5	22.10	22.10	-5	290	-1.72%
2019/04/26	1	25.20	0	0.00	25.30	1	281	0.35%
2019/04/19	0	0.00	5	27.70	27.80	-5	229	-2.18%
2019/04/17	4	27.73	3	27.72	27.95	1	164	0.61%
2019/04/16	10	25.60	0	0.00	25.60	10	109	9.16%
2019/03/29	0	22.70	0	0.00	22.70	0	83	0.00%
2019/03/28	0	22.30	0	0.00	22.35	0	82	0.00%
2018/12/05	0	21.80	0	0.00	21.60	0	85	0.00%
2018/10/29	0	0.00	1	19.50	19.85	-1	90	-1.11%
2018/07/26	0	0.00	5	26.95	27.10	-5	184	-2.71%
2018/07/18	0.1	27.80	0	0.00	27.80	0.1	196	0.03%
2018/06/29	10	27.37	0	0.00	27.35	10	413	2.42%
2018/06/28	13	26.54	0	0.00	26.70	13	413	3.15%
2018/06/27	11	27.19	0	0.00	27.15	11	412	2.67%
2018/06/21	0	0.00	1	28.00	28.10	-1	411	-0.24%
2018/06/20	2	27.85	0	0.00	27.90	2	414	0.48%
2018/06/19	0	0.00	2	28.40	28.10	-2	421	-0.47%
2018/06/15	0	0.00	3	28.62	28.65	-3	420	-0.71%
2018/06/12	6	30.11	5	29.75	29.50	1	408	0.24%
2018/06/08	0	0.00	4	27.98	27.90	-4	377	-1.06%
2018/06/06	5	29.45	6	28.92	28.80	-1	373	-0.27%
2018/06/05	15	28.87	0	0.00	28.60	15	369	4.06%
2018/06/01	24	28.82	0	0.00	28.60	24	366	6.55%
2018/05/31	7	28.94	7	28.51	28.10	0	361	0.00%
2018/05/30	18	28.19	0	0.00	28.05	18	357	5.04%
2018/05/25	18	28.82	0	0.00	28.35	18	348	5.17%
2018/05/24	18	27.98	1	28.80	28.00	17	340	4.99%
2018/05/23	25	26.56	10	26.50	27.40	15	325	4.60%
2018/05/14	6	26.53	0	0.00	26.20	6	330	1.81%
2018/05/10	0	0.00	5	26.75	26.40	-5	326	-1.53%
2018/05/04	1	25.60	1	25.50	25.65	0	325	0.00%
2018/04/30	0	0.00	3	26.10	26.10	-3	325	-0.92%
2018/04/26	10	26.20	0	0.00	25.80	10	325	3.07%
2018/04/25	113	26.88	0	0.00	26.30	113	325	34.68%	大買/鉅額交易
2018/04/24	40	26.51	0	0.00	26.65	40	321	12.44%
2018/04/19	4	28.60	2	29.23	28.70	2	308	0.65%
2018/04/18	8	29.78	0	0.00	29.00	8	301	2.65%
2018/04/17	0	0.00	3	30.58	30.85	-3	264	-1.14%
2018/04/16	3	29.98	0	0.00	30.25	3	236	1.27%
2018/04/11	1	27.40	0	0.00	27.85	1	199	0.50%
2018/04/10	0	27.80	0	0.00	27.70	0	196	0.00%
2018/03/30	0	0.00	6	25.42	25.40	-6	141	-4.23%
2018/03/29	0	25.75	0	0.00	25.50	0	141	0.00%
2018/03/27	1	26.50	0	0.00	26.00	1	142	0.70%
2018/03/26	2	25.85	0	0.00	26.10	2	142	1.41%
2018/02/05	1	26.65	0	0.00	26.60	1	190	0.53%
2018/01/09	0	0.00	3	27.40	27.30	-3	703	-0.43%
2018/01/05	9	27.85	5	28.23	28.40	4	680	0.59%