通嘉 (3588)-華南永昌-中正券商分點個股進出

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
72.4
漲跌
▲2.0
漲幅
+2.84%
成交量
202張
產業
上市半導體類股
380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

通嘉 (3588)籌碼相關－華南永昌-中正券商分點個股進出

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-中正券商分點個股進出
華南永昌-中正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
2024/11/25	0	0.00	1	75.20	74.50	-1	1,301	-0.08%
2024/11/21	0	0.00	3	72.70	72.30	-3	1,297	-0.23%
2024/11/20	0	0.00	10	71.50	71.20	-10	1,299	-0.77%
2024/11/19	0	0.00	5	71.60	71.90	-5	1,300	-0.38%
2024/11/15	0.1	72.90	0	0.00	72.50	0.1	1,300	0.01%
2024/11/13	0	0.00	3	74.20	74.20	-3	1,300	-0.23%
2024/11/12	0	0.00	2	75.70	74.50	-2	1,300	-0.15%
2024/11/11	0	0.00	1	77.10	77.10	-1	1,296	-0.08%
2024/11/08	10	77.44	1	77.90	76.30	9	1,297	0.69%
2024/11/07	5	81.30	0	0.00	81.40	5	1,284	0.39%
2024/11/01	0	0.00	2	80.30	80.70	-2	1,318	-0.15%
2024/10/30	1	81.00	0	0.00	80.70	1	1,323	0.08%
2024/10/29	6	82.17	2	81.70	81.60	4	1,323	0.30%
2024/10/28	4	83.45	0	0.00	83.60	4	1,321	0.30%
2024/10/25	0	0.00	1	84.40	85.00	-1	1,317	-0.08%
2024/10/24	8	85.08	19	84.39	83.80	-11	1,316	-0.84%
2024/10/23	5	85.62	34	85.90	85.50	-29	1,303	-2.22%
2024/10/22	1	90.80	3	89.33	89.00	-2	1,253	-0.16%
2024/10/21	2	88.25	4	88.58	89.00	-2	1,221	-0.16%
2024/10/18	1	86.30	0	0.00	85.80	1	1,204	0.08%
2024/10/17	3	87.67	9	87.48	88.40	-6	1,194	-0.50%
2024/10/16	0	0.00	4	84.50	84.50	-4	1,173	-0.34%
2024/10/14	1	83.30	1	84.40	84.40	0	1,183	0.00%
2024/10/11	0	0.00	1	85.00	85.00	-1	1,179	-0.08%
2024/10/09	3	87.07	0	87.50	85.80	3	1,161	0.26%
2024/10/08	2	89.55	1	88.40	88.40	1	1,137	0.09%
2024/10/04	2	87.75	0	88.00	91.00	2	1,098	0.18%
2024/10/01	1	90.00	22	91.30	90.80	-21	1,091	-1.92%
2024/09/30	40	88.98	13	91.15	90.10	27	1,027	2.63%
2024/09/27	8.4	87.61	1	87.00	87.00	7.4	927	0.80%
2024/09/26	25.6	90.28	22	89.67	87.90	3.6	877	0.41%
2024/09/25	0	0.00	3	84.17	85.80	-3	711	-0.42%
2024/09/24	1	78.00	0	78.50	78.00	1	662	0.15%
2024/09/23	16	80.33	4	81.65	78.90	12	655	1.83%
2024/09/20	4	76.58	11.2	77.93	78.20	-7.2	604	-1.20%
2024/09/19	4	71.71	0	0.00	72.90	4	587	0.69%
2024/09/18	9	72.44	0	0.00	71.70	9	634	1.42%
2024/09/16	1	74.08	1	73.50	73.50	0	784	0.00%
2024/09/13	0	71.20	0	0.00	71.60	0	827	0.00%
2024/09/12	1	69.81	1	70.10	70.90	0	829	0.00%
2024/09/10	3	68.90	0	0.00	68.80	3	841	0.36%
2024/09/09	8	69.25	1	69.40	69.70	7	839	0.84%
2024/09/03	6	71.47	0	0.00	70.70	6	850	0.71%
2024/08/29	0	0.00	1	71.80	71.80	-1	890	-0.11%
2024/08/26	3	74.37	2	73.75	72.90	1	937	0.11%
2024/08/23	15	72.27	0	0.00	73.50	15	965	1.55%
2024/08/22	3	73.20	0	0.00	73.40	3	988	0.31%
2024/08/20	0	0.00	1	72.80	72.50	-1	994	-0.10%
2024/08/15	0	71.80	0	0.00	72.20	0	1,005	0.00%
2024/08/14	0	71.50	0	0.00	71.00	0	1,005	0.00%
2024/08/13	0	0.00	1	70.10	70.10	-1	1,005	-0.10%
2024/08/09	2	70.40	0	0.00	68.50	2	1,009	0.20%
2024/08/08	1	67.80	1	67.50	67.50	0	1,006	0.00%
2024/08/01	0	76.70	0	0.00	76.80	0	981	0.00%
2024/07/26	2	76.25	2	76.90	76.40	0	987	0.00%
2024/07/22	0.2	82.80	0	0.00	80.10	0.2	977	0.02%
2024/07/19	1	89.00	0	0.00	85.70	1	967	0.10%
2024/07/16	4	90.51	4	91.28	91.70	0	946	0.00%
2024/07/12	0.3	87.20	0	0.00	85.80	0.3	939	0.03%
2024/07/09	0	0.00	1	89.00	90.10	-1	963	-0.10%
2024/07/05	2	92.90	1	93.20	93.50	1	997	0.10%
2024/06/25	0	92.30	0	0.00	92.30	0	1,081	0.00%
2024/06/21	2	93.10	2	94.10	91.00	0	1,029	0.00%
2024/06/20	2	92.75	7	91.84	95.00	-5	892	-0.56%
2024/06/17	1	87.70	1	88.80	87.10	0	911	0.00%
2024/06/14	1	87.00	1	86.70	86.70	0	948	0.00%
2024/06/07	1	88.00	1	86.70	86.70	0	1,186	0.00%
2024/06/06	0	0.00	3	87.17	86.70	-3	1,209	-0.25%
2024/06/05	1	91.00	0	0.00	88.30	1	1,228	0.08%
2024/06/04	4	90.83	7	89.71	89.90	-3	1,269	-0.24%
2024/06/03	0	0.00	3	88.80	88.50	-3	1,311	-0.23%
2024/05/31	2	88.60	0	0.00	87.20	2	1,372	0.15%
2024/05/29	4	89.38	2	88.40	88.40	2	1,481	0.13%
2024/05/28	5	86.56	2	85.60	87.30	3	1,671	0.18%
2024/05/27	1	83.90	0	0.00	84.00	1	1,821	0.05%
2024/05/23	1	82.50	0	0.00	82.10	1	2,173	0.05%
2024/05/10	0	0.00	4	84.60	84.70	-4	3,358	-0.12%
2024/05/09	1	88.00	1	85.90	86.00	0	3,385	0.00%
2024/05/08	3	87.77	13	88.08	88.00	-10	3,416	-0.29%
2024/05/07	10	87.00	0	0.00	87.00	10	3,441	0.29%
2024/05/03	0	0.00	5	89.20	87.70	-5	3,472	-0.14%
2024/05/02	1	89.30	1	88.70	88.80	0	3,536	0.00%
2024/04/30	2	90.60	9	88.91	89.30	-7	3,693	-0.19%
2024/04/25	0	0.00	1	87.20	87.60	-1	3,840	-0.03%
2024/04/24	1	88.00	3	87.83	88.30	-2	3,884	-0.05%
2024/04/18	0.2	91.00	0	0.00	90.40	0.2	4,253	0.00%
2024/04/16	2	91.80	3	90.77	90.60	-1	4,537	-0.02%
2024/04/15	2	94.20	3	94.13	93.50	-1	4,634	-0.02%
2024/04/12	2	98.00	0	0.00	96.30	2	5,202	0.04%
2024/04/11	3	99.23	2	99.30	99.70	1	5,450	0.02%
2024/04/09	7	103.57	2	104.75	103.00	5	5,673	0.09%
2024/04/08	1	106.50	0	0.00	105.50	1	5,679	0.02%
2024/04/03	1.2	108.58	2	109.50	108.50	-0.8	5,781	-0.01%
2024/04/02	2	108.25	1	110.00	107.00	1	6,083	0.02%
2024/04/01	0	0.00	0	103.00	108.00	0	6,358	0.00%
2024/03/29	0	0.00	0	103.75	103.00	0	6,430	0.00%
2024/03/28	0	0.00	0	103.50	103.50	0	6,433	0.00%
2024/03/27	1	103.00	0	0.00	103.00	1	6,432	0.02%
2024/03/26	0	0.00	1	105.50	103.50	-1	6,430	-0.02%
2024/03/22	0.2	105.49	0	0.00	106.00	0.2	6,430	0.00%
2024/03/21	1	105.00	9	105.50	105.50	-8	6,423	-0.12%
2024/03/20	3	108.00	0	0.00	106.00	3	6,412	0.05%
2024/03/19	5	112.00	6	110.08	109.00	-1	6,391	-0.02%
2024/03/18	0	0.00	2	113.00	114.50	-2	6,367	-0.03%
2024/03/15	1	112.00	2	106.50	107.00	-1	6,356	-0.02%
2024/03/14	0	0.00	5	107.40	109.00	-5	6,276	-0.08%
2024/03/13	5	103.40	0	0.00	103.00	5	6,245	0.08%
2024/03/12	11.2	104.93	0	0.00	105.50	11.2	6,293	0.18%
2024/03/11	1	103.50	0	103.50	103.00	1	6,413	0.02%
2024/03/08	6	104.58	7	103.64	102.50	-1	6,529	-0.02%
2024/03/07	6	109.33	1	111.50	108.50	5	6,491	0.08%
2024/03/06	4	114.50	4	113.00	113.00	0	6,450	0.00%
2024/03/05	15	117.27	5	116.20	118.00	10	6,427	0.16%
2024/03/04	3	118.33	1	116.00	116.00	2	6,403	0.03%
2024/03/01	7	119.29	11	119.00	118.00	-4	6,360	-0.06%
2024/02/29	11.1	113.85	9	114.67	114.00	2.1	6,161	0.03%
2024/02/27	13	109.69	8	110.00	112.00	5	6,089	0.08%
2024/02/26	1	108.50	10	107.70	111.00	-9	6,041	-0.15%
2024/02/23	13	103.35	4	104.88	101.00	9	6,046	0.15%
2024/02/22	12	105.88	27	107.02	103.00	-15	5,972	-0.25%
2024/02/21	19	98.57	10	103.04	105.00	9	5,819	0.15%
2024/02/20	40	96.83	37	96.39	95.60	3	5,675	0.05%
2024/02/19	28	93.92	26	94.73	92.20	2	5,575	0.04%
2024/02/16	1	87.90	2	90.00	88.80	-1	5,662	-0.02%
2024/02/15	0	0.00	11	84.91	87.70	-11	5,800	-0.19%
2024/02/05	2	82.35	1	83.90	81.90	1	5,790	0.02%
2024/02/02	3	84.27	2	84.90	84.00	1	5,785	0.02%
2024/02/01	5	84.70	5	85.60	84.70	0	5,765	0.00%
2024/01/31	23	84.55	24	85.44	84.40	-1	5,740	-0.02%
2024/01/30	2	84.30	1	84.60	84.10	1	5,716	0.02%
2024/01/29	3	84.00	1	84.80	86.60	2	5,707	0.04%
2024/01/26	1	85.60	3	85.73	85.20	-2	5,706	-0.04%
2024/01/25	3	86.80	1	86.30	86.30	2	5,719	0.03%
2024/01/24	53	89.01	51	89.41	89.00	2	5,684	0.04%
2024/01/23	5	86.46	0	0.00	86.20	5	5,596	0.09%
2024/01/19	40	84.20	59	87.33	84.20	-19	5,556	-0.34%
2024/01/18	9	85.82	3.1	86.56	84.00	5.9	5,504	0.11%
2024/01/17	18.1	86.32	16.2	87.39	86.40	1.9	5,486	0.03%
2024/01/16	21	89.40	12.1	89.68	88.60	9	5,448	0.16%
2024/01/15	36	91.87	35	89.92	90.70	1	5,352	0.02%
2024/01/12	2	87.00	0	0.00	85.90	2	5,234	0.04%
2024/01/11	1	88.70	0	0.00	90.00	1	5,265	0.02%
2024/01/10	52	90.65	53	91.93	90.30	-1	5,588	-0.02%
2024/01/09	7	87.56	5	87.68	87.90	2	5,467	0.04%
2024/01/08	98	90.99	97	93.58	90.60	1	5,362	0.02%
2024/01/05	5	89.38	23	90.66	90.80	-18	4,797	-0.38%
2024/01/04	50	82.73	50	84.17	82.60	0	4,535	0.00%
2024/01/03	3.1	85.26	6	86.33	83.30	-2.9	4,464	-0.06%
2024/01/02	1	82.70	3	82.70	82.20	-2	4,288	-0.05%
2023/12/29	5	82.82	1	82.70	82.40	4	4,263	0.09%
2023/12/28	14	89.09	23	88.67	88.50	-9	4,167	-0.22%
2023/12/27	40	87.90	46	89.66	90.20	-6	3,879	-0.15%
2023/12/26	11	82.79	22	82.72	82.00	-11	3,573	-0.31%
2023/12/22	5	76.60	0	0.00	76.70	5	3,468	0.14%
2023/12/19	0	0.00	0.3	75.90	75.30	-0.3	3,486	-0.01%
2023/12/18	1	76.60	0	0.00	76.60	1	3,486	0.03%
2023/12/15	3	78.50	1	78.50	78.50	2	3,491	0.06%
2023/12/14	6	80.80	0	0.00	79.60	6	3,523	0.17%
2023/12/13	1	80.60	1	80.90	79.80	0	3,573	0.00%
2023/12/12	7.1	82.65	4	83.55	80.80	3.1	3,620	0.09%
2023/12/08	1	83.10	0	0.00	83.10	1	3,740	0.03%
2023/12/07	2.1	85.84	4	85.10	84.80	-2	3,775	-0.05%
2023/12/06	11	84.93	15	84.77	85.30	-4	3,733	-0.11%
2023/12/05	15	84.07	13	83.54	84.70	2	3,645	0.05%
2023/12/04	2	80.05	0	0.00	78.20	2	3,594	0.06%
2023/12/01	1	80.50	0	0.00	79.10	1	3,696	0.03%
2023/11/30	1	79.50	6	82.70	79.90	-5	3,953	-0.13%
2023/11/29	1	84.30	1	84.90	82.30	0	4,413	0.00%
2023/11/28	1	81.90	1	82.50	82.20	0	4,521	0.00%
2023/11/27	1	81.00	1	80.90	81.00	0	4,546	0.00%
2023/11/24	8	82.56	7	83.34	83.30	1	4,629	0.02%
2023/11/22	4	81.85	9.1	85.55	87.00	-5.1	4,332	-0.12%
2023/11/21	4	78.60	7	79.30	79.10	-3	4,227	-0.07%
2023/11/20	2	79.85	14	80.47	79.10	-12	4,158	-0.29%
2023/11/17	5	79.20	5	81.06	80.60	0	4,080	0.00%
2023/11/16	10	80.82	14	80.93	80.00	-4	3,992	-0.10%
2023/11/15	4	79.25	8	80.27	79.00	-4	3,829	-0.10%
2023/11/14	4	74.60	7	75.31	75.40	-3	3,588	-0.08%
2023/11/13	1	68.10	9	69.22	69.40	-8	3,395	-0.24%
2023/11/09	3	65.07	0	0.00	64.80	3	3,313	0.09%
2023/11/08	1	66.60	1	66.80	66.30	0	3,312	0.00%
2023/11/06	4	66.23	0	0.00	66.10	4	3,309	0.12%
2023/11/02	0	0.00	0.1	69.74	69.70	-0.1	3,277	0.00%
2023/10/31	5	69.12	4	69.40	67.00	1	3,238	0.03%
2023/10/30	0	0.00	1	69.20	68.30	-1	3,256	-0.03%
2023/10/27	2	66.90	0	0.00	65.00	2	3,306	0.06%
2023/10/25	1	72.70	1	71.10	71.40	0	3,275	0.00%
2023/10/23	2	70.45	2	70.15	69.80	0	3,270	0.00%
2023/10/20	0	0.00	3	68.30	69.00	-3	3,298	-0.09%
2023/10/19	1	70.10	1	69.20	69.10	0	3,353	0.00%
2023/10/18	48	77.02	88	75.54	68.60	-40	3,353	-1.19%
2023/10/17	1	69.40	9.2	73.46	73.70	-8.2	3,010	-0.27%
2023/10/13	1	70.10	1	68.70	68.80	0	2,965	0.00%
2023/10/12	1	68.30	1	67.80	67.80	0	2,949	0.00%
2023/10/11	0	0.00	2	67.20	65.50	-2	2,938	-0.07%
2023/10/05	1	66.50	0	0.00	66.20	1	2,926	0.03%
2023/09/22	1	63.80	20	63.90	63.80	-19	2,833	-0.67%
2023/09/20	2	66.80	36	66.40	66.40	-34	2,793	-1.22%
2023/09/19	10	67.61	10	70.10	67.70	0	2,776	0.00%
2023/09/18	4	71.50	6	70.40	70.00	-2	2,740	-0.07%
2023/09/15	102	71.60	1	71.40	73.10	101	2,682	3.77%	大買/鉅額交易
2023/09/14	10	73.00	14	71.32	71.10	-4	2,614	-0.15%
2023/09/13	22	70.10	22	70.53	70.10	0	2,476	0.00%
2023/09/12	31	71.17	30	69.57	71.80	1	2,427	0.04%
2023/09/11	28	69.85	28	70.00	70.50	0	2,350	0.00%
2023/09/08	56	70.88	56	70.36	69.90	0	2,320	0.00%
2023/09/07	194	71.22	194	71.03	70.40	0	2,266	0.00%	大買/大賣/
2023/09/06	3	72.43	2	71.10	71.10	1	2,176	0.05%
2023/09/05	100	72.88	84	70.96	73.00	16	2,057	0.78%
2023/09/04	61	71.47	78	70.63	69.60	-17	1,781	-0.95%
2023/09/01	33	66.04	48.9	65.60	67.20	-15.9	1,277	-1.25%
2023/08/31	3	62.20	7	62.70	61.10	-4	1,128	-0.35%
2023/08/30	1	61.10	7	59.96	60.50	-6	1,068	-0.56%
2023/08/29	0	0.00	1	57.20	57.20	-1	966	-0.10%
2023/08/25	1	52.80	1	52.40	52.40	0	951	0.00%
2023/08/18	0	0.00	0	54.30	53.40	0	957	0.00%
2023/08/14	2	52.75	3	53.87	52.10	-1	951	-0.11%
2023/08/11	7	55.01	2	54.80	54.30	5	946	0.53%
2023/08/08	4	58.55	5	58.86	58.50	-1	928	-0.11%
2023/08/07	4	57.75	4	58.35	58.30	0	923	0.00%
2023/08/04	1	59.60	0	0.00	59.60	1	908	0.11%
2023/08/02	20	62.38	16	62.64	60.80	4	896	0.45%
2023/08/01	7	62.13	4	61.10	62.50	3	807	0.37%
2023/07/31	0	0.00	3	57.60	57.50	-3	729	-0.41%
2023/07/27	3	57.90	0	0.00	56.80	3	712	0.42%
2023/07/26	5	57.84	0	0.00	56.70	5	701	0.71%
2023/07/25	0	0.00	1	59.70	60.70	-1	666	-0.15%
2023/07/24	2	61.20	7	61.80	61.20	-5	602	-0.83%
2023/07/21	9	58.62	3	58.53	60.00	6	518	1.16%
2023/07/20	0	0.00	5.1	55.80	55.80	-5.1	431	-1.17%
2023/07/19	4	49.59	20	49.52	50.80	-16	343	-4.66%
2023/07/18	1	46.30	0	0.00	46.20	1	322	0.31%
2023/07/14	2	46.70	0	0.00	46.65	2	374	0.53%
2023/07/13	6	47.40	0	0.00	47.00	6	412	1.45%
2023/07/12	2	50.00	0	0.00	50.00	2	410	0.49%
2023/07/11	2	49.90	1	50.60	49.70	1	403	0.25%
2023/07/10	2	51.05	0	0.00	50.30	2	407	0.49%
2023/07/07	27	51.11	0	0.00	50.70	27	413	6.52%
2023/07/05	3	52.10	1	52.10	52.00	2	421	0.47%
2023/07/04	1	52.10	0	0.00	52.00	1	429	0.23%
2023/06/29	0	0.00	1	51.00	51.20	-1	442	-0.23%
2023/06/28	1	51.30	0	0.00	50.70	1	444	0.22%
2023/06/26	5	51.20	0	0.00	50.90	5	451	1.11%
2023/06/21	1	52.20	4	52.80	52.80	-3	449	-0.67%
2023/06/16	1	56.10	0	0.00	55.60	1	446	0.22%
2023/06/13	1	56.10	0	0.00	56.10	1	437	0.23%
2023/06/12	3	55.50	0	0.00	55.60	3	434	0.69%
2023/06/06	0	0.00	1	55.60	54.60	-1	451	-0.22%
2023/06/05	42	55.95	0	0.00	55.60	42	461	9.11%
2023/06/02	3	55.20	0	0.00	55.00	3	461	0.65%
2023/05/31	0	0.00	10	55.10	54.80	-10	469	-2.13%
2023/05/30	10	54.50	0	0.00	54.50	10	468	2.13%
2023/05/25	3	53.50	0	0.00	53.40	3	476	0.63%
2023/05/18	0	0.00	1	55.20	53.90	-1	500	-0.20%
2023/05/17	1	53.60	0	0.00	54.50	1	502	0.20%
2023/05/10	1	56.00	0	0.00	55.60	1	568	0.18%
2023/05/05	0	0.00	40	56.08	56.00	-40	905	-4.42%
2023/05/02	0	0.00	1	57.30	58.00	-1	921	-0.11%
2023/04/28	1	58.20	0	0.00	57.80	1	927	0.11%
2023/04/25	1	58.80	0	0.00	57.80	1	917	0.11%
2023/04/24	0	0.00	1	61.50	61.00	-1	905	-0.11%
2023/04/21	0	0.00	3	62.20	61.20	-3	905	-0.33%
2023/04/20	2	63.60	0	63.30	62.70	2	897	0.22%
2023/04/19	1	66.10	0	0.00	65.40	1	885	0.11%
2023/04/18	0	0.00	0.1	64.60	65.30	-0.1	843	-0.01%
2023/04/17	0	62.20	0	0.00	62.50	0	803	0.00%
2023/04/14	0	0.00	1	61.80	61.60	-1	800	-0.13%
2023/04/13	0	0.00	25	62.07	61.80	-25	800	-3.12%
2023/04/12	0	63.60	0	0.00	63.40	0	792	0.00%
2023/04/07	34	63.34	7	63.43	62.60	27	778	3.47%
2023/04/06	7.1	62.58	0	0.00	63.40	7.1	768	0.92%
2023/03/31	0	61.50	11	60.95	61.00	-11	759	-1.45%
2023/03/30	1	60.50	0	0.00	60.40	1	761	0.13%
2023/03/29	1	59.90	0	0.00	59.90	1	761	0.13%
2023/03/24	0	0.00	1	62.90	63.30	-1	768	-0.13%
2023/03/23	1	63.00	0.7	62.50	62.50	0.3	764	0.04%
2023/03/17	0	0.00	1	60.10	60.10	-1	763	-0.13%
2023/03/16	0	0.00	4	60.00	59.80	-4	764	-0.52%
2023/03/15	1	62.20	0	0.00	61.00	1	773	0.13%
2023/03/13	1	59.50	0	0.00	61.40	1	801	0.12%
2023/03/08	2	65.40	0	0.00	65.10	2	830	0.24%
2023/03/07	72	64.70	0	0.00	65.40	72	826	8.71%
2023/03/06	0	0.00	1.4	64.90	64.60	-1.4	827	-0.17%
2023/03/03	0	0.00	1.2	64.06	64.30	-1.2	839	-0.14%
2023/03/02	0	0.00	0	63.62	62.70	0	850	0.00%
2023/03/01	0	0.00	0	63.20	63.00	0	859	-0.01%
2023/02/23	0	0.00	3.1	64.88	65.20	-3.1	886	-0.35%
2023/02/20	21	65.45	1	65.20	65.50	20	1,002	2.00%
2023/02/17	0	0.00	1	64.90	64.90	-1	1,024	-0.10%
2023/02/15	1	62.70	1	62.60	62.50	0	1,086	0.00%
2023/02/14	2	63.85	0	0.00	63.60	2	1,116	0.18%
2023/02/13	1	63.20	0	0.00	63.10	1	1,138	0.09%
2023/02/10	0	0.00	2	64.60	64.20	-2	1,190	-0.17%
2023/02/09	13	67.96	17	66.85	66.90	-4	1,283	-0.31%
2023/02/08	1	67.70	2	66.70	67.50	-1	1,447	-0.07%
2023/02/07	3	67.00	2	67.35	67.80	1	1,543	0.06%
2023/02/06	48	69.90	33	69.64	69.00	15	1,535	0.98%
2023/02/03	5	66.94	19.1	66.28	68.90	-14.1	1,389	-1.02%
2023/02/02	4	62.50	0	0.00	62.70	4	1,476	0.27%
2023/02/01	0	0.00	2	61.00	61.20	-2	1,569	-0.13%
2023/01/31	2	58.60	0	0.00	59.20	2	1,571	0.13%
2023/01/30	0	0.00	2	56.90	59.20	-2	1,570	-0.13%
2023/01/10	0	0.00	5	58.40	57.50	-5	1,564	-0.32%
2023/01/09	1	56.50	0	0.00	57.00	1	1,563	0.06%
2022/12/28	1	53.10	0	0.00	53.10	1	1,563	0.06%
2022/12/27	5	55.40	0	0.00	55.00	5	1,568	0.32%
2022/12/16	1	59.00	0	0.00	58.30	1	1,582	0.06%
2022/12/14	0	0.00	1	61.20	61.20	-1	1,596	-0.06%
2022/12/08	5	60.30	0	0.00	60.60	5	1,597	0.31%
2022/12/07	2	61.15	0	0.00	60.30	2	1,597	0.13%
2022/12/06	1	63.50	9	64.21	63.30	-8	1,590	-0.50%
2022/12/05	1	64.80	1	66.30	64.90	0	1,576	0.00%
2022/11/24	1	59.00	0	0.00	61.80	1	1,506	0.07%
2022/11/22	3	59.60	20	60.65	59.20	-17	1,488	-1.14%
2022/11/21	2	61.95	0	0.00	60.60	2	1,476	0.14%
2022/11/18	4.1	65.17	1	64.20	62.80	3.1	1,455	0.21%
2022/11/16	0	0.00	1	65.50	66.00	-1	1,359	-0.07%
2022/11/15	42	65.50	42	65.19	65.50	0	1,338	0.00%
2022/11/11	19	65.97	0	0.00	64.10	19	1,302	1.46%
2022/11/08	1	65.01	1	65.10	64.30	0	1,203	0.00%
2022/11/07	7	66.37	7	66.13	66.90	0	1,154	0.00%
2022/11/04	2	66.05	1	64.50	65.30	1	1,057	0.09%
2022/11/03	18	59.42	18	60.26	61.10	0	880	0.00%
2022/11/02	0	0.00	1	55.50	55.60	-1	782	-0.13%
2022/11/01	10	56.65	10	56.40	56.20	0	753	0.00%
2022/10/31	18	55.56	16	54.21	56.60	2	690	0.29%
2022/10/28	3	52.50	5	53.84	54.40	-2	529	-0.38%
2022/10/24	0	0.00	2	47.40	46.70	-2	452	-0.44%
2022/10/21	3	46.40	0	0.00	45.25	3	455	0.66%
2022/10/19	1	47.25	1	48.15	47.25	0	461	0.00%
2022/10/18	1	47.80	0	0.00	47.50	1	462	0.22%
2022/10/17	1	45.50	0	0.00	47.65	1	468	0.21%
2022/10/14	0	0.00	2	47.73	47.65	-2	473	-0.42%
2022/10/13	0	0.00	1.1	44.10	44.15	-1.1	475	-0.22%
2022/09/29	0	0.00	4.3	50.15	50.30	-4.3	538	-0.80%
2022/09/28	3	49.90	3	49.77	49.65	0	543	0.00%
2022/09/27	1	53.20	1	53.60	53.60	0	546	0.00%
2022/09/26	4	51.35	0	0.00	50.60	4	546	0.73%
2022/09/20	1	58.00	1.1	58.86	58.90	-0.1	561	-0.01%
2022/09/19	0	0.00	0.2	56.50	56.60	-0.2	561	-0.04%
2022/09/16	0	0.00	1	58.00	57.10	-1	570	-0.18%
2022/09/13	0	0.00	1	60.90	58.80	-1	629	-0.16%
2022/09/12	0	0.00	1	59.00	59.60	-1	651	-0.15%
2022/09/08	1	58.60	1.1	59.15	58.00	-0.1	662	-0.01%
2022/09/05	2	61.00	0	0.00	60.10	2	706	0.28%
2022/08/31	1	63.10	1	63.90	65.20	0	751	0.00%
2022/08/30	0	0.00	4	63.40	64.20	-4	760	-0.53%
2022/08/29	0	0.00	0	63.60	63.40	0	768	0.00%
2022/08/26	0	0.00	0.2	68.00	66.70	-0.2	787	-0.02%
2022/08/25	0	0.00	1	67.70	67.20	-1	815	-0.12%
2022/08/24	0	0.00	4	65.95	66.00	-4	868	-0.46%
2022/08/23	0	0.00	1	65.60	66.20	-1	925	-0.11%
2022/08/19	0.1	70.40	3	71.20	69.70	-2.9	940	-0.31%
2022/08/18	1	69.30	1	70.10	70.00	0	949	0.00%
2022/08/17	1	69.60	6	69.63	69.20	-5	953	-0.52%
2022/08/16	4.1	69.56	1	70.40	70.20	3.1	961	0.32%
2022/08/15	1	70.00	0	0.00	70.20	1	957	0.10%
2022/08/12	0	0.00	1	68.00	68.50	-1	953	-0.10%
2022/08/11	0	0.00	1	66.40	66.30	-1	953	-0.10%
2022/08/09	2	63.00	1	64.20	65.50	1	980	0.10%
2022/08/08	1	65.00	12	65.10	65.60	-11	978	-1.12%
2022/08/04	1	66.90	7	66.00	65.60	-6	987	-0.61%
2022/08/03	0	0.00	0.1	65.00	64.80	-0.1	984	-0.01%
2022/08/01	0	0.00	10	68.00	68.10	-10	998	-1.00%
2022/07/29	0	0.00	50	70.70	68.60	-50	1,007	-4.96%
2022/07/26	1	79.90	0	0.00	79.90	1	1,025	0.10%
2022/07/21	0	0.00	1	85.00	84.90	-1	1,068	-0.09%
2022/07/14	0	0.00	1	78.50	78.70	-1	1,109	-0.09%
2022/07/13	0	0.00	1	76.30	75.80	-1	1,108	-0.09%
2022/07/12	2	74.15	1	72.90	72.40	1	1,113	0.09%
2022/07/11	46	79.60	1	79.30	78.00	45	1,119	4.02%
2022/07/08	3	76.87	1	77.40	78.30	2	1,123	0.18%
2022/07/07	1	79.00	0	76.50	79.00	1	1,125	0.09%
2022/07/06	1	79.20	0	0.00	76.60	1	1,155	0.09%
2022/06/29	2	87.75	2	87.50	86.10	0	1,155	0.00%
2022/06/28	1	87.90	1	87.40	87.90	0	1,214	0.00%
2022/06/27	4	92.80	4	92.65	92.60	0	1,219	0.00%
2022/06/24	6	89.70	2	90.10	89.30	4	1,221	0.33%
2022/06/23	3	87.90	5	88.88	88.80	-2	1,219	-0.16%
2022/06/21	13	98.13	11	98.01	98.60	2	1,196	0.17%
2022/06/20	1	95.70	2	97.15	95.20	-1	1,221	-0.08%
2022/06/16	54	111.64	56	112.23	106.50	-2	1,198	-0.17%
2022/06/14	1	110.00	0	0.00	111.50	1	1,191	0.08%
2022/06/13	0	0.00	22	110.73	113.00	-22	1,179	-1.87%
2022/06/10	24	115.79	3	115.50	115.00	21	1,182	1.78%
2022/06/09	84	114.26	80	115.25	116.00	4	1,172	0.34%
2022/06/08	0	0.00	10	113.00	112.50	-10	1,149	-0.87%
2022/06/07	0	0.00	3	113.50	114.50	-3	1,150	-0.26%
2022/06/06	3	116.50	3	117.50	115.00	0	1,153	0.00%
2022/06/02	62	117.67	61	118.00	117.00	1	1,154	0.09%
2022/06/01	58	115.72	81	116.01	117.50	-23	1,155	-1.99%
2022/05/31	63	114.76	34	114.88	115.00	29	1,144	2.53%
2022/05/30	1	107.50	11	108.00	108.00	-10	1,133	-0.88%
2022/05/27	0	0.00	1	103.00	102.50	-1	1,156	-0.09%
2022/05/26	6	99.92	0	0.00	100.00	6	1,170	0.51%
2022/05/25	2	104.50	3	103.17	104.00	-1	1,173	-0.09%
2022/05/24	11	104.09	50	105.05	103.00	-39	1,189	-3.28%
2022/05/23	1	107.00	1	108.50	106.50	0	1,195	0.00%
2022/05/18	2	110.00	2	110.75	108.50	0	1,297	0.00%
2022/05/17	0	0.00	1	108.00	109.50	-1	1,357	-0.07%
2022/05/16	1	106.00	1	106.00	104.50	0	1,354	0.00%
2022/05/13	1	107.50	1	108.50	107.50	0	1,348	0.00%
2022/05/12	2	105.25	1	106.50	104.50	1	1,358	0.07%
2022/05/11	1	102.50	0	0.00	105.50	1	1,373	0.07%
2022/05/10	2	102.40	1	104.00	105.00	1	1,425	0.07%
2022/05/06	1	104.50	0	0.00	105.00	1	1,458	0.07%
2022/05/05	0	0.00	2	109.50	109.50	-2	1,452	-0.14%
2022/05/04	8	105.50	8	104.50	105.50	0	1,453	0.00%
2022/05/03	1	104.00	1	104.50	105.50	0	1,462	0.00%
2022/04/29	1	102.50	0	0.00	102.50	1	1,469	0.07%
2022/04/28	0	0.00	1	100.00	101.50	-1	1,484	-0.07%
2022/04/27	0	0.00	6	98.27	102.50	-6	1,497	-0.40%
2022/04/26	2	102.00	0	0.00	101.50	2	1,478	0.14%
2022/04/25	0	0.00	0.1	106.50	106.00	-0.1	1,489	-0.01%
2022/04/21	1	114.00	0	0.00	114.00	1	1,511	0.07%
2022/04/20	0	0.00	2	115.00	115.00	-2	1,513	-0.13%
2022/04/19	25	116.50	0	0.00	116.00	25	1,514	1.65%
2022/04/13	0	0.00	25	117.02	119.00	-25	1,561	-1.60%
2022/04/12	1	116.51	2	120.00	119.50	-1	1,562	-0.06%
2022/04/11	3	126.33	2	128.00	123.50	1	1,544	0.06%
2022/04/07	1	132.50	3.7	133.81	131.50	-2.7	1,581	-0.17%
2022/04/06	0	138.50	0.3	139.00	139.00	-0.3	1,599	-0.02%
2022/04/01	1	140.50	1	139.00	140.00	0	1,669	0.00%
2022/03/31	12	145.58	9	145.11	141.50	3	1,716	0.17%
2022/03/30	2	142.75	4	142.75	141.50	-2	1,667	-0.12%
2022/03/29	2	144.00	1	142.00	142.00	1	1,701	0.06%
2022/03/28	0.2	139.00	0	0.00	142.00	0.2	1,721	0.01%
2022/03/17	0	0.00	1	133.00	136.00	-1	1,902	-0.05%
2022/03/16	1	128.50	1	130.00	128.00	0	1,918	0.00%
2022/03/15	1	131.00	0	0.00	128.00	1	1,931	0.05%
2022/03/14	2	133.00	1	133.50	133.50	1	1,944	0.05%
2022/03/11	5	134.90	4	134.25	134.00	1	2,009	0.05%
2022/03/10	4	135.25	5	136.10	135.50	-1	2,031	-0.05%
2022/03/09	5	133.50	4	133.50	132.50	1	2,068	0.05%
2022/03/08	9	134.78	12	134.63	132.50	-3	2,182	-0.14%
2022/03/07	12	140.42	8	141.94	138.50	4	2,340	0.17%
2022/03/04	4	146.75	4	147.50	145.50	0	2,488	0.00%
2022/03/03	1	146.50	1	146.50	148.50	0	2,499	0.00%
2022/03/02	1	148.00	1	146.50	147.00	0	2,497	0.00%
2022/03/01	0	0.00	2	145.00	146.50	-2	2,481	-0.08%
2022/02/25	6.2	139.77	7	140.14	141.00	-0.8	2,500	-0.03%
2022/02/24	6.6	138.43	37	137.26	137.00	-30.4	2,552	-1.19%
2022/02/23	2	145.50	3	144.17	144.00	-1	2,587	-0.04%
2022/02/22	30	144.37	4	142.88	142.00	26	2,658	0.98%
2022/02/21	17	149.00	6	149.75	150.00	11	2,744	0.40%
2022/02/18	2	146.00	2.1	147.05	148.50	-0.1	2,884	0.00%
2022/02/17	7	148.79	11	147.77	143.50	-4	2,978	-0.13%
2022/02/15	1	142.00	0	0.00	139.50	1	3,628	0.03%
2022/02/14	2.1	139.74	5	139.00	141.00	-3	3,913	-0.08%
2022/02/11	3	145.17	0	0.00	145.00	3	3,943	0.08%
2022/02/10	7	144.43	3	143.00	143.50	4	3,966	0.10%
2022/02/09	6	140.25	5	140.30	141.50	1	3,980	0.03%
2022/02/07	2	130.50	3	130.67	132.50	-1	4,069	-0.02%
2022/01/26	2	129.00	0	0.00	129.00	2	4,146	0.05%
2022/01/25	0.1	131.00	1	132.50	127.50	-0.9	4,345	-0.02%
2022/01/24	2	132.50	5	134.50	134.50	-3	4,448	-0.07%
2022/01/21	3.1	136.52	2	135.00	134.00	1.1	4,495	0.02%
2022/01/20	5	134.40	6	135.17	140.00	-1	4,631	-0.02%
2022/01/19	10.1	134.85	10	135.85	135.00	0.1	4,645	0.00%
2022/01/18	3.4	137.99	1	136.00	136.00	2.4	4,728	0.05%
2022/01/17	7.2	135.20	0	0.00	138.00	7.2	4,793	0.15%
2022/01/14	5	133.40	4	133.00	133.50	1	4,844	0.02%
2022/01/13	1	131.00	0	0.00	130.00	1	4,933	0.02%
2022/01/12	2	131.50	2	131.50	130.00	0	4,974	0.00%
2022/01/11	3	133.67	0	0.00	130.00	3	5,013	0.06%
2022/01/10	0	0.00	1	138.00	137.50	-1	5,012	-0.02%
2022/01/07	1	140.00	1	143.00	135.50	0	5,028	0.00%
2022/01/06	3.1	140.34	0	0.00	140.00	3.1	5,026	0.06%
2022/01/05	0	0.00	5	143.50	144.50	-5	5,042	-0.10%
2022/01/04	1	150.00	3	151.33	150.00	-2	5,063	-0.04%
2022/01/03	23	152.43	11	155.00	151.00	12	5,120	0.23%
2021/12/30	1	149.50	11	150.64	150.00	-10	5,139	-0.19%
2021/12/29	2	150.00	1	151.00	151.50	1	5,192	0.02%
2021/12/28	30	154.50	6	154.00	153.50	24	5,267	0.46%
2021/12/27	2	149.25	2	151.50	153.00	0	5,275	0.00%
2021/12/24	0	0.00	1	150.50	145.00	-1	5,292	-0.02%
2021/12/23	2	148.75	3	150.67	147.50	-1	5,360	-0.02%
2021/12/22	1	146.00	1	149.00	147.00	0	5,414	0.00%
2021/12/21	0.1	147.00	5	146.20	146.50	-4.9	5,552	-0.09%
2021/12/20	6	146.42	2	148.00	143.50	4	5,757	0.07%
2021/12/17	2.1	142.10	3	144.17	144.50	-0.9	5,817	-0.02%
2021/12/16	4	147.13	1	147.50	148.00	3	5,855	0.05%
2021/12/15	2	139.25	0	0.00	138.00	2	5,857	0.03%
2021/12/14	1	137.50	2.1	136.98	136.00	-1.1	5,909	-0.02%
2021/12/13	5	146.70	2	149.75	143.50	3	6,037	0.05%
2021/12/10	0	0.00	0.2	149.50	149.50	-0.2	6,208	0.00%
2021/12/09	1	150.50	2	148.25	147.50	-1	6,345	-0.02%
2021/12/07	2	157.75	5	153.00	148.00	-3	6,508	-0.05%
2021/12/03	8	158.06	9	158.44	159.00	-1	6,615	-0.02%
2021/12/02	8.1	162.23	3	158.33	157.00	5.1	6,673	0.08%
2021/12/01	17	161.59	32	165.25	168.50	-15	6,636	-0.23%
2021/11/30	25	166.18	21	167.29	168.50	4	6,564	0.06%
2021/11/29	29	152.59	13	152.81	153.50	16	6,503	0.25%
2021/11/26	4	146.25	4	147.50	150.00	0	6,666	0.00%
2021/11/25	0	0.00	1	154.50	150.50	-1	6,865	-0.01%
2021/11/24	6	154.08	1	153.00	154.50	5	7,011	0.07%
2021/11/23	0	0.00	6	151.83	152.00	-6	7,129	-0.08%
2021/11/22	0	0.00	2	161.50	162.50	-2	7,390	-0.03%
2021/11/19	1	159.00	1	162.00	159.00	0	7,629	0.00%
2021/11/18	6	162.50	2	169.00	158.00	4	7,653	0.05%
2021/11/17	7	170.29	8.2	169.15	169.00	-1.2	7,661	-0.02%
2021/11/16	28	164.07	40	165.30	167.00	-12	7,615	-0.16%
2021/11/15	54.1	163.30	41	168.02	163.00	13.1	7,742	0.17%
2021/11/12	71.2	158.29	75	159.65	161.00	-3.8	7,599	-0.05%
2021/11/11	15	143.60	26	147.71	153.50	-11	7,250	-0.15%
2021/11/10	2	138.00	11	137.45	140.00	-9	7,056	-0.13%
2021/11/09	9	133.78	33	133.95	134.00	-24	7,163	-0.34%
2021/11/08	46	135.22	7	135.79	130.50	39	7,220	0.54%
2021/11/05	2	134.00	1.1	129.91	134.00	0.9	7,210	0.01%
2021/11/04	6	139.17	2	140.00	136.50	4	7,226	0.06%
2021/11/03	3	136.83	3	137.50	139.00	0	7,220	0.00%
2021/11/02	14	140.61	10.2	138.76	135.00	3.8	7,166	0.05%
2021/11/01	6	139.00	9	140.06	142.00	-3	6,977	-0.04%
2021/10/28	16	136.56	17	137.50	134.00	-1	6,894	-0.01%
2021/10/27	1	130.50	1	132.50	132.50	0	6,787	0.00%
2021/10/26	4	130.63	4	129.75	129.00	0	6,819	0.00%
2021/10/25	1	128.57	2.1	133.00	133.00	-1.1	6,799	-0.02%
2021/10/22	2	126.75	5	127.40	127.50	-3	6,799	-0.04%
2021/10/21	5.1	127.11	4	124.88	124.00	1.1	6,796	0.02%
2021/10/20	3	120.83	17	120.24	123.00	-14	6,816	-0.21%
2021/10/19	15	119.50	0.1	118.50	119.50	14.9	6,859	0.22%
2021/10/18	0	0.00	1	115.00	116.00	-1	6,985	-0.01%
2021/10/15	3	113.17	6	115.00	113.50	-3	7,371	-0.04%
2021/10/14	0	0.00	3	113.33	112.00	-3	7,551	-0.04%
2021/10/13	3	112.00	6	111.25	111.00	-3	7,609	-0.04%
2021/10/12	6	114.92	5.1	113.26	113.00	0.9	7,760	0.01%
2021/10/08	7	122.85	33.6	123.86	120.50	-26.6	7,862	-0.34%
2021/10/07	2	121.25	7	120.50	119.50	-5	7,868	-0.06%
2021/10/06	7	117.79	3	118.17	116.50	4	7,948	0.05%
2021/10/05	15	114.20	14	116.68	118.00	1	8,084	0.01%
2021/10/04	1.1	114.77	3	116.17	111.00	-1.9	8,229	-0.02%
2021/10/01	4	123.25	6	124.67	120.50	-2	8,416	-0.02%
2021/09/30	14	132.11	13	133.04	131.50	1	8,517	0.01%
2021/09/29	12	132.04	12	135.71	129.00	0	8,590	0.00%
2021/09/28	8.1	139.81	24.1	138.84	140.00	-16.1	8,624	-0.19%
2021/09/27	59.1	139.09	48	135.53	142.50	11.1	8,490	0.13%
2021/09/24	4	129.75	3	128.17	132.00	1	8,325	0.01%
2021/09/23	18	127.67	15	132.17	126.00	3	8,236	0.04%
2021/09/22	3	130.33	15	131.50	129.00	-12	8,182	-0.15%
2021/09/17	20	135.75	94.1	134.03	137.50	-74.1	8,120	-0.91%
2021/09/16	50	135.34	37	135.36	135.00	13	8,051	0.16%
2021/09/15	73	132.25	12	132.21	135.00	61	7,897	0.77%
2021/09/14	27	130.35	5	131.00	131.00	22	7,714	0.29%
2021/09/13	9	129.17	20	126.20	124.00	-11	7,560	-0.15%
2021/09/10	8	122.06	4	124.13	127.00	4	7,474	0.05%
2021/09/09	13.1	123.24	6	123.58	124.50	7.1	7,416	0.10%
2021/09/08	2	118.50	2	119.00	117.00	0	7,316	0.00%
2021/09/07	4	119.75	5	118.80	123.50	-1	7,255	-0.01%
2021/09/06	1	123.00	0	0.00	122.00	1	7,179	0.01%
2021/09/03	1	135.50	154	137.19	130.00	-153	7,155	-2.14%	大賣/鉅額交易
2021/09/02	6	138.83	229	139.19	135.00	-223	7,337	-3.04%	大賣/鉅額交易
2021/09/01	83	146.96	5	150.00	146.50	78	7,370	1.06%
2021/08/31	10	144.20	22	145.52	149.00	-12	7,208	-0.17%
2021/08/30	13	140.19	13	142.50	137.00	0	6,995	0.00%
2021/08/27	15	137.03	12	138.21	135.00	3	6,873	0.04%
2021/08/26	327	140.15	38	139.39	141.00	289	6,769	4.27%	大買/鉅額交易
2021/08/25	30	134.08	19	134.42	135.00	11	6,608	0.17%
2021/08/24	3	123.50	3	124.50	128.00	0	6,442	0.00%
2021/08/23	2	121.50	4	123.00	125.00	-2	6,419	-0.03%
2021/08/20	6	117.83	227.1	119.65	117.00	-221.1	6,305	-3.51%	大賣/鉅額交易
2021/08/19	133	119.00	221	126.07	116.00	-88	6,190	-1.42%	大買/大賣/
2021/08/18	93	113.20	5	117.30	118.00	88	5,931	1.48%
2021/08/17	49	120.07	3	117.50	116.50	46	5,839	0.79%
2021/08/16	62	113.50	0	0.00	120.00	62	5,703	1.09%
2021/08/13	150	115.43	32	117.33	121.00	118	5,605	2.10%	大買/鉅額交易
2021/08/12	5	116.50	0	0.00	117.50	5	5,462	0.09%
2021/08/11	6	108.50	7	108.57	107.00	-1	5,376	-0.02%
2021/08/10	2	114.00	2	112.00	116.50	0	5,319	0.00%
2021/08/09	4	114.50	3	115.67	112.50	1	5,237	0.02%
2021/08/05	0	0.00	1	121.50	122.50	-1	5,178	-0.02%
2021/08/04	0	0.00	1	121.00	122.50	-1	5,177	-0.02%
2021/08/03	4	122.63	3	121.50	122.00	1	5,150	0.02%
2021/08/02	2	119.00	1	120.50	120.00	1	5,104	0.02%
2021/07/30	0	0.00	6	125.83	119.00	-6	5,061	-0.12%
2021/07/29	4	125.50	6	126.58	128.00	-2	5,003	-0.04%
2021/07/28	3	118.17	158	118.16	118.50	-155	4,941	-3.14%	大賣/鉅額交易
2021/07/27	1	129.00	18	128.44	127.00	-17	4,870	-0.35%
2021/07/26	6	139.92	18.2	137.59	133.50	-12.2	4,824	-0.25%
2021/07/23	2.1	136.90	16	130.16	133.00	-14	4,700	-0.30%
2021/07/22	24	136.44	21	135.79	133.50	3	4,632	0.06%
2021/07/21	249	129.92	68	130.95	135.00	181	4,478	4.04%	大買/鉅額交易
2021/07/20	39	123.88	52.1	124.18	126.50	-13.1	4,076	-0.32%
2021/07/19	13	121.04	7	118.86	115.00	6	3,886	0.15%
2021/07/16	15.1	120.42	10	120.60	120.00	5.1	3,859	0.13%
2021/07/15	9	114.11	17.1	116.37	118.50	-8.1	3,695	-0.22%
2021/07/14	22	106.34	6	109.08	108.00	16	3,595	0.44%
2021/07/13	18	111.83	26	110.62	109.50	-8	3,546	-0.23%
2021/07/12	19	115.18	22	115.68	115.00	-3	3,468	-0.09%
2021/07/09	44.1	105.41	23	106.17	109.00	21.1	3,288	0.64%
2021/07/08	11.1	102.26	15	104.10	104.50	-4	3,083	-0.13%
2021/07/07	2	96.95	5	96.74	95.00	-3	2,845	-0.11%
2021/07/06	5	94.94	4	93.60	92.50	1	2,748	0.04%
2021/07/05	1	95.20	23	95.90	95.90	-22	2,734	-0.80%
2021/07/02	3	86.17	1	86.70	87.20	2	2,643	0.08%
2021/07/01	3	87.13	17	86.81	85.00	-14	2,664	-0.53%
2021/06/30	1	82.10	3	82.60	83.90	-2	2,686	-0.07%
2021/06/29	3	83.10	2	84.40	82.10	1	2,787	0.04%
2021/06/28	3	82.83	1	82.90	83.70	2	3,250	0.06%
2021/06/25	1	83.00	1	83.70	83.00	0	3,459	0.00%
2021/06/24	16	81.81	0	0.00	81.80	16	3,557	0.45%
2021/06/23	2	83.35	0	0.00	82.50	2	3,833	0.05%
2021/06/22	0	0.00	2	81.00	80.20	-2	4,320	-0.05%
2021/06/18	15	84.80	0	0.00	84.80	15	4,738	0.32%
2021/06/16	3	85.77	1	87.80	85.10	2	4,843	0.04%
2021/06/15	1	87.00	1	87.80	87.40	0	4,848	0.00%
2021/06/11	0	0.00	1	88.60	86.30	-1	4,868	-0.02%
2021/06/10	38	90.54	30	93.04	88.20	8	4,837	0.17%
2021/06/09	1	86.50	17	93.39	93.80	-16	4,614	-0.35%
2021/06/08	0	0.00	16	86.16	85.30	-16	4,479	-0.36%
2021/06/03	1	86.30	1	86.30	85.00	0	4,386	0.00%
2021/06/02	22	87.77	6	85.62	84.30	16	4,339	0.37%
2021/06/01	8	85.19	9	86.34	88.30	-1	4,177	-0.02%
2021/05/31	2	75.70	1	80.30	80.30	1	4,056	0.02%
2021/05/28	1	72.60	1	73.30	73.00	0	3,994	0.00%
2021/05/20	1	64.00	1	62.70	62.00	0	4,075	0.00%
2021/05/12	2	59.80	0	61.20	61.10	2	4,160	0.05%
2021/05/05	2	73.20	0	0.00	70.20	2	4,137	0.05%
2021/05/03	1	77.50	1	78.20	76.30	0	4,143	0.00%
2021/04/29	0	0.00	2	83.30	82.60	-2	4,131	-0.05%
2021/04/28	2	87.50	0	0.00	85.00	2	4,149	0.05%
2021/04/27	0	85.73	0	0.00	87.30	0	4,187	0.00%
2021/04/26	1	84.50	0	0.00	85.00	1	4,233	0.02%
2021/04/21	0	0.00	1	88.00	89.20	-1	4,602	-0.02%
2021/04/20	2	88.30	2	88.35	88.20	0	4,619	0.00%
2021/04/19	1	86.80	0	0.00	87.00	1	4,606	0.02%
2021/04/16	1	88.30	1	85.80	86.00	0	4,600	0.00%
2021/04/15	0	0.00	1	82.00	85.40	-1	4,571	-0.02%
2021/04/13	1	85.70	2	83.85	82.50	-1	4,620	-0.02%
2021/04/12	4	86.85	1	82.80	82.40	3	4,650	0.06%
2021/04/09	6	93.48	6	91.93	89.50	0	4,713	0.00%
2021/04/08	3	87.90	2	87.55	88.20	1	4,824	0.02%
2021/04/07	1	90.30	2	86.85	87.50	-1	5,301	-0.02%
2021/04/06	10	88.30	10	89.10	88.30	0	5,451	0.00%
2021/04/01	26	89.98	24	92.13	88.10	2	5,410	0.04%
2021/03/31	121	93.98	123	95.19	91.40	-2	5,336	-0.04%	大買/大賣/
2021/03/30	13	91.16	16	86.14	92.40	-3	4,932	-0.06%
2021/03/29	11	85.40	15	85.10	84.00	-4	4,798	-0.08%
2021/03/26	116	85.22	97	85.88	85.20	19	4,834	0.39%	大買/
2021/03/25	146.1	80.91	142	84.07	84.70	4.1	4,620	0.09%	大買/大賣/
2021/03/24	2	74.10	3	79.60	81.40	-1	4,333	-0.02%
2021/03/23	10	74.49	26	74.74	74.00	-16	4,595	-0.35%
2021/03/22	40	69.41	25	69.32	71.10	15	4,348	0.34%
2021/03/19	3	66.20	3	67.27	67.30	0	4,351	0.00%
2021/03/18	3	67.33	3.1	66.53	65.90	-0.1	4,544	0.00%
2021/03/17	6.1	66.74	6	67.00	65.60	0.1	4,816	0.00%
2021/03/16	10	66.30	6	66.12	65.20	4	5,053	0.08%
2021/03/15	1	67.10	14	65.95	65.10	-13	5,098	-0.25%
2021/03/12	1	63.30	2	63.35	63.80	-1	5,043	-0.02%
2021/03/11	2	62.40	1	63.20	62.50	1	5,047	0.02%
2021/03/10	0	0.00	1	60.00	59.20	-1	5,047	-0.02%
2021/03/09	0	0.00	10	61.25	59.00	-10	5,078	-0.20%
2021/03/08	0	0.00	2	63.00	62.00	-2	5,077	-0.04%
2021/03/05	1	62.30	1	62.00	62.60	0	5,088	0.00%
2021/03/04	2	62.60	0	0.00	62.10	2	5,134	0.04%
2021/03/03	5	63.30	2.1	63.54	63.30	2.9	5,135	0.06%
2021/03/02	1	65.80	1	67.80	62.50	0	5,139	0.00%
2021/02/25	1	62.60	0	0.00	62.60	1	5,301	0.02%
2021/02/22	11	65.57	2	65.30	64.80	9	5,439	0.17%
2021/02/19	61	64.89	61	64.30	64.90	0	5,423	0.00%
2021/02/18	1	62.80	2	64.45	64.30	-1	5,400	-0.02%
2021/02/17	2	60.75	1	60.90	60.90	1	5,349	0.02%
2021/02/05	1	56.40	0	0.00	56.50	1	5,320	0.02%
2021/02/02	0	0.00	10	59.00	59.10	-10	5,501	-0.18%
2021/01/29	10	58.20	0	0.00	58.20	10	5,530	0.18%
2021/01/27	0	0.00	5	60.40	60.50	-5	5,511	-0.09%
2021/01/26	7	59.29	2	59.30	58.60	5	5,500	0.09%
2021/01/25	8	60.03	6	60.00	60.00	2	5,485	0.04%
2021/01/21	1	61.00	2	61.00	60.40	-1	5,461	-0.02%
2021/01/20	1	61.40	1	61.70	60.60	0	5,438	0.00%
2021/01/19	13	66.27	13	68.13	65.20	0	5,382	0.00%
2021/01/18	4	68.48	2	65.90	67.70	2	5,321	0.04%
2021/01/15	17	69.04	17	69.86	69.90	0	5,149	0.00%
2021/01/14	1	65.00	0	0.00	63.60	1	4,905	0.02%
2021/01/13	89	61.94	92	63.10	64.40	-3	4,885	-0.06%
2021/01/12	3	60.60	10	63.20	61.50	-7	4,855	-0.14%
2021/01/11	23	63.83	23	64.15	63.80	0	4,835	0.00%
2021/01/07	27	65.53	27	64.43	65.30	0	4,937	0.00%
2021/01/06	8	65.33	0	0.00	63.70	8	4,958	0.16%
2021/01/05	2	67.00	2	67.10	67.60	0	4,950	0.00%
2021/01/04	82	69.00	80	70.42	69.00	2	4,909	0.04%
2020/12/31	84	69.95	83	68.27	69.60	1	4,771	0.02%
2020/12/30	156	67.64	159	69.09	66.70	-3	4,517	-0.07%	大買/大賣/
2020/12/29	39	64.08	37	63.30	66.00	2	3,990	0.05%
2020/12/25	1	61.50	3	61.37	60.00	-2	3,735	-0.05%
2020/12/24	5	60.90	5	62.20	60.70	0	3,695	0.00%
2020/12/23	41	62.58	41	60.31	62.60	0	3,617	0.00%
2020/12/22	81	62.61	77	63.19	58.90	4	3,540	0.11%
2020/12/18	110	62.28	106	63.26	62.00	4	3,319	0.12%	大買/大賣/
2020/12/17	66	64.34	65	64.50	63.10	1	3,093	0.03%
2020/12/16	5	57.50	10	60.30	60.90	-5	2,708	-0.18%
2020/12/15	7	59.19	1	58.20	55.40	6	2,608	0.23%
2020/12/14	9	59.76	10	60.13	61.50	-1	2,487	-0.04%
2020/12/11	56	59.51	54	59.81	62.10	2	2,274	0.09%
2020/12/10	35	55.53	38	52.51	56.50	-3	1,973	-0.15%
2020/12/09	2	48.13	4	49.40	51.40	-2	1,691	-0.12%
2020/12/08	0	0.00	1	46.30	46.80	-1	1,617	-0.06%
2020/12/03	1	46.90	0	0.00	46.50	1	1,563	0.06%
2020/12/01	1	46.60	2	46.75	46.65	-1	1,513	-0.07%
2020/11/30	1	47.95	2	48.23	47.30	-1	1,499	-0.07%
2020/11/27	2	45.90	0	0.00	46.00	2	1,450	0.14%
2020/11/26	1	46.40	3	46.27	46.40	-2	1,438	-0.14%
2020/11/25	1	45.75	3	47.00	45.25	-2	1,409	-0.14%
2020/11/24	8	49.08	1	48.45	47.00	7	1,353	0.52%
2020/11/23	1	46.60	4	46.66	48.10	-3	1,182	-0.25%
2020/11/20	0	0.00	5	43.59	43.75	-5	1,067	-0.47%
2020/11/19	5	41.80	0	0.00	42.00	5	1,009	0.50%
2020/11/18	0	0.00	3	42.50	42.40	-3	986	-0.30%
2020/11/17	2	41.48	2	41.95	41.65	0	974	0.00%
2020/11/16	5	40.40	0	0.00	40.40	5	977	0.51%
2020/11/12	1	41.65	0	0.00	41.80	1	964	0.10%
2020/11/11	0	0.00	5	43.14	42.80	-5	961	-0.52%
2020/11/10	12	43.03	3	43.45	42.20	9	940	0.96%
2020/11/09	3	40.53	13	39.88	42.10	-10	801	-1.25%
2020/11/06	7	38.88	9	40.01	38.30	-2	767	-0.26%
2020/11/05	3	39.08	0	0.00	39.00	3	759	0.40%
2020/11/04	6	39.48	0	0.00	39.50	6	768	0.78%
2020/11/03	3	39.00	6	39.79	40.05	-3	775	-0.39%
2020/11/02	1	39.00	0	0.00	38.80	1	782	0.13%
2020/10/30	1	39.90	0	0.00	39.45	1	785	0.13%
2020/10/29	3	39.20	9	40.14	40.80	-6	786	-0.76%
2020/10/28	1	40.30	3	40.90	40.50	-2	791	-0.25%
2020/10/27	2	40.45	2	40.93	40.40	0	788	0.00%
2020/10/23	1	41.20	4	41.04	40.75	-3	788	-0.38%
2020/10/22	3	40.95	10	40.47	40.50	-7	805	-0.87%
2020/10/21	2	41.75	8	41.96	41.80	-6	834	-0.72%
2020/10/20	9	41.86	2	43.10	41.35	7	848	0.82%
2020/10/19	5	41.76	10	42.75	42.20	-5	842	-0.59%
2020/10/16	15	42.80	2	42.05	42.30	13	846	1.53%
2020/10/15	21	43.92	12	43.83	43.70	9	824	1.09%
2020/10/13	4	39.60	1	41.50	39.65	3	686	0.44%
2020/10/12	0	0.00	2	37.50	38.55	-2	631	-0.32%
2020/10/08	1	35.20	4	35.30	35.05	-3	646	-0.46%
2020/10/05	5	34.20	0	0.00	34.55	5	891	0.56%
2020/09/21	0	0.00	1	37.25	36.80	-1	1,300	-0.08%
2020/09/17	1	38.35	0	0.00	37.80	1	1,323	0.08%
2020/09/02	0	0.00	4	37.50	37.55	-4	1,517	-0.26%
2020/08/27	0	0.00	2	37.90	36.80	-2	1,619	-0.12%
2020/08/17	0	0.00	12	41.39	40.60	-12	1,998	-0.60%
2020/08/14	1	40.55	2	40.30	40.55	-1	1,983	-0.05%
2020/08/07	2	39.93	0	0.00	39.80	2	1,954	0.10%
2020/08/03	0	0.00	10	39.33	39.65	-10	1,957	-0.51%
2020/07/27	14	40.80	0	0.00	39.00	14	1,957	0.72%
2020/07/24	0	0.00	1	41.15	40.00	-1	1,937	-0.05%
2020/07/22	1	40.85	0	40.90	40.85	1	1,912	0.05%
2020/07/17	5	38.40	3	37.60	38.25	2	1,859	0.11%
2020/07/15	6	42.15	2	42.50	40.00	4	1,826	0.22%
2020/07/13	1	42.90	1	45.50	43.70	0	1,764	0.00%
2020/07/10	4	44.76	4	50.43	45.00	0	1,718	0.00%
2020/07/07	1	42.35	5	41.36	41.10	-4	1,477	-0.27%
2020/07/06	1	39.45	0	0.00	39.60	1	1,351	0.07%
2020/07/03	3	36.07	0	0.00	36.00	3	1,281	0.23%
2020/07/01	3	35.98	3	36.35	35.90	0	1,246	0.00%
2020/06/30	1	33.90	1	33.95	34.00	0	1,199	0.00%
2020/06/29	1	33.40	0	0.00	32.95	1	1,187	0.08%
2020/06/24	0	0.00	2	34.05	33.60	-2	1,178	-0.17%
2020/06/23	2	33.78	1	34.15	34.15	1	1,160	0.09%
2020/06/22	1	32.80	1	33.50	33.50	0	1,133	0.00%
2020/06/17	1	33.35	0	0.00	32.95	1	1,092	0.09%
2020/06/16	0	0.00	2	33.25	33.45	-2	1,085	-0.18%
2020/06/11	2	34.83	4	35.23	34.70	-2	1,059	-0.19%
2020/06/10	4	36.18	4	35.93	36.15	0	1,047	0.00%
2020/06/09	21	36.70	20	36.15	37.05	1	1,035	0.10%
2020/06/08	4	35.78	6	35.03	34.20	-2	965	-0.21%
2020/06/05	5	36.64	4	36.33	36.05	1	942	0.11%
2020/06/03	3	36.55	8	35.55	36.95	-5	901	-0.55%
2020/06/02	0	0.00	3	35.60	35.40	-3	872	-0.34%
2020/06/01	5	37.01	1	37.40	37.00	4	854	0.47%
2020/05/29	5	34.85	0	0.00	35.30	5	803	0.62%
2020/05/28	4	35.81	3	36.40	35.00	1	778	0.13%
2020/05/27	11	37.56	6	37.22	38.40	5	707	0.71%
2020/05/26	0	0.00	2	33.50	34.95	-2	556	-0.36%
2020/05/25	0	0.00	3	32.00	31.80	-3	490	-0.61%
2020/05/22	3	30.70	3	32.50	30.65	0	478	0.00%
2020/05/15	0	0.00	1	30.30	29.55	-1	446	-0.22%
2020/05/12	1	31.20	0	0.00	31.20	1	424	0.24%
2020/05/08	0	0.00	0.4	31.50	31.45	-0.4	411	-0.09%
2020/05/07	0	0.00	3	31.50	32.35	-3	398	-0.75%
2020/04/29	1	30.10	1	29.10	29.10	0	382	0.00%
2020/04/22	0	27.80	0	0.00	27.55	0	369	0.00%
2020/04/21	0	27.40	2	28.10	27.15	-2	375	-0.53%
2020/04/20	2	27.85	0	0.00	28.00	2	373	0.54%
2020/04/15	0	28.00	0	0.00	27.50	0	380	0.00%
2020/04/13	1	26.85	1	27.20	28.20	0	380	0.00%
2020/03/06	0	29.05	0	0.00	29.00	0	785	0.00%
2020/02/24	0	28.85	0	0.00	28.90	0	847	0.00%
2020/02/20	1	28.55	1	28.95	29.00	0	859	0.00%
2020/02/19	0	28.25	1	27.85	28.45	-1	854	-0.12%
2020/02/13	0	28.30	0	0.00	27.95	0	849	0.00%
2020/02/07	13	27.98	13	29.00	27.60	0	847	0.00%
2020/01/15	1	30.70	0	0.00	30.80	1	911	0.11%
2020/01/13	1	32.50	1	32.60	31.55	0	897	0.00%
2020/01/10	1	30.50	1	30.95	30.30	0	871	0.00%
2020/01/08	0	0.00	3	31.35	30.35	-3	861	-0.35%
2020/01/07	3	31.00	0	0.00	31.65	3	856	0.35%
2020/01/03	0	0.00	1	31.30	31.30	-1	841	-0.12%
2020/01/02	0	0.00	1	32.15	32.05	-1	820	-0.12%
2019/12/25	3	29.70	0	0.00	29.80	3	770	0.39%
2019/12/24	1	29.90	0	0.00	30.40	1	764	0.13%
2019/12/23	2	30.25	2	30.63	30.00	0	756	0.00%
2019/12/20	0	0.00	2	32.58	31.00	-2	750	-0.27%
2019/12/19	2	32.13	0	0.00	31.95	2	735	0.27%
2019/12/16	5	31.30	0	0.00	32.45	5	713	0.70%
2019/12/13	4	30.16	11	29.74	31.65	-7	633	-1.11%
2019/12/12	1	29.20	6	28.93	28.80	-5	551	-0.91%
2019/12/11	34	29.94	40	30.35	29.60	-6	534	-1.12%
2019/12/10	7	28.99	0	0.00	29.30	7	432	1.62%
2019/12/06	8	28.13	0	0.00	27.20	8	399	2.00%
2019/12/05	0	0.00	1	28.05	27.10	-1	391	-0.26%
2019/11/21	70	27.75	81	28.58	28.00	-11	364	-3.01%
2019/11/20	0	0.00	1	27.50	27.90	-1	307	-0.33%
2019/11/01	1	25.70	0	0.00	26.65	1	269	0.37%
2019/10/29	0	0.00	1	27.25	26.75	-1	260	-0.38%
2019/10/28	9	28.33	2	27.85	27.80	7	248	2.82%
2019/10/25	7	26.71	0	0.00	27.60	7	205	3.40%
2019/09/23	1	26.60	1	25.65	25.30	0	190	0.00%
2019/09/20	1	24.90	1	26.05	26.05	0	169	0.00%
2019/07/12	0	0.00	1	23.45	23.40	-1	234	-0.43%
2019/06/17	0	0.00	1	22.20	22.00	-1	290	-0.34%
2019/06/11	0	0.00	3	22.25	22.35	-3	291	-1.03%
2019/04/26	1	25.70	0	0.00	25.30	1	281	0.35%
2019/04/19	4	28.36	3	27.95	27.80	1	229	0.44%
2019/04/18	3	28.62	0	0.00	28.20	3	215	1.39%
2019/01/29	0	0.00	0.3	20.70	20.80	-0.3	69	-0.37%
2019/01/07	0	20.70	0	0.00	20.50	0	80	0.00%
2018/10/11	0	0.00	5	21.20	21.15	-5	102	-4.86%
2018/09/07	0	0.00	1	25.40	24.75	-1	104	-0.95%
2018/09/04	1	25.50	0	0.00	25.40	1	142	0.70%
2018/08/13	0	0.00	2	25.88	25.40	-2	207	-0.96%
2018/08/10	1	27.40	0	0.00	27.35	1	203	0.49%
2018/08/09	1	27.80	0	0.00	27.60	1	202	0.49%
2018/08/02	0	0.00	1	28.60	28.10	-1	199	-0.50%
2018/08/01	0	0.00	3	29.00	28.60	-3	198	-1.51%
2018/07/31	1	28.40	0	0.00	28.70	1	192	0.52%
2018/07/12	0	0.00	2	27.00	27.00	-2	247	-0.81%
2018/06/01	0	0.00	3	28.85	28.60	-3	366	-0.82%
2018/05/25	2	28.80	0	0.00	28.35	2	348	0.57%
2018/05/24	2	28.60	2	28.50	28.00	0	340	0.00%
2018/05/23	0	0.00	1	27.50	27.40	-1	325	-0.31%
2018/04/25	0	0.00	1	26.60	26.30	-1	325	-0.31%
2018/04/24	1	26.40	0	0.00	26.65	1	321	0.31%
2018/04/20	3	27.70	0	0.00	27.80	3	315	0.95%
2018/04/19	0	0.00	1	29.00	28.70	-1	308	-0.32%
2018/04/18	14	30.62	10	29.34	29.00	4	301	1.32%
2018/04/17	0	30.60	0	0.00	30.85	0	264	0.00%
2018/04/16	0	0.00	3	29.35	30.25	-3	236	-1.27%
2018/04/09	0	0.00	2	27.75	27.90	-2	154	-1.30%
2018/03/26	0	0.00	1	25.60	26.10	-1	142	-0.70%
2018/01/19	0	0.00	1	27.90	27.55	-1	684	-0.15%
2018/01/16	0	0.00	1	27.20	27.05	-1	704	-0.14%
2018/01/15	0	0.00	1	27.15	26.90	-1	705	-0.14%
2018/01/09	2	27.20	0	0.00	27.30	2	703	0.28%
2018/01/08	2	29.10	0	0.00	28.35	2	697	0.29%