高技 (5439)-元大-南海券商分點個股進出

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

高技

(5439)

可現股當沖

股價
94.3
漲跌
▲0.3
漲幅
+0.32%
成交量
830張
產業
上櫃電子零組件類股
412人加入追蹤

立即追蹤
本地時間:14:30(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

高技 (5439)籌碼相關－元大-南海券商分點個股進出

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

元大-南海券商分點個股進出
元大-南海券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	94.40	1	93.80	93.80	0	3,509	0.00%
2024/05/09	1	97.30	2	97.20	95.30	-1	3,506	-0.03%
2024/05/07	4.1	91.10	2	92.20	94.40	2.1	3,475	0.06%
2024/05/06	4.1	96.05	1	93.50	93.50	3.1	3,445	0.09%
2024/05/03	3.1	97.99	0.2	98.10	97.00	2.9	3,448	0.08%
2024/05/02	3.3	99.55	1	99.60	99.40	2.3	3,485	0.07%
2024/04/29	2	103.00	0	0.00	104.50	2	3,437	0.06%
2024/04/16	16	111.47	0	0.00	109.50	16	3,659	0.44%
2024/04/15	24	117.23	0	0.00	115.50	24	3,671	0.65%
2024/04/12	1	124.00	1	123.50	122.50	0	3,674	0.00%
2024/04/11	0	0.00	1	124.50	123.00	-1	3,693	-0.03%
2024/04/10	1	127.50	1	125.50	125.00	0	3,677	0.00%
2024/04/08	0	0.00	0.2	124.00	124.50	-0.2	3,654	-0.01%
2024/04/03	1	122.50	1	121.00	120.50	0	3,634	0.00%
2024/04/02	0.5	125.50	0	0.00	123.50	0.5	3,639	0.01%
2024/03/27	0	0.00	1	120.50	123.50	-1	3,560	-0.03%
2024/03/26	4	126.50	5	125.90	123.00	-1	3,551	-0.03%
2024/03/25	5	132.50	5.2	131.27	124.50	-0.2	3,493	-0.01%
2024/03/22	0	0.00	1.3	126.96	128.00	-1.3	3,242	-0.04%
2024/03/11	0	0.00	1	112.00	112.00	-1	3,626	-0.03%
2024/03/08	0	0.00	0.1	112.00	114.00	-0.1	3,746	0.00%
2024/03/07	1	124.50	2	121.75	118.50	-1	3,918	-0.03%
2024/03/06	4	120.13	3.2	122.38	119.00	0.8	4,023	0.02%
2024/03/05	2	116.25	1	113.50	117.50	1	4,091	0.02%
2024/03/04	1	107.50	1	108.50	107.00	0	3,998	0.00%
2024/02/29	0.2	107.00	0	0.00	106.00	0.2	4,030	0.00%
2024/02/23	3	110.00	4	109.38	109.00	-1	4,175	-0.02%
2024/02/22	2	107.50	0	0.00	107.00	2	4,219	0.05%
2024/02/21	0	0.00	38	111.16	110.00	-38	4,276	-0.89%
2024/02/19	0	0.00	2	112.50	113.00	-2	4,395	-0.05%
2024/02/16	0.3	112.17	0	0.00	111.00	0.3	4,468	0.01%
2024/02/02	0	0.00	3	113.50	113.00	-3	4,529	-0.07%
2024/02/01	0	0.00	1	111.00	111.00	-1	4,574	-0.02%
2024/01/30	2	111.75	2	111.00	111.00	0	4,668	0.00%
2024/01/26	1	108.50	1	109.50	106.00	0	4,918	0.00%
2024/01/11	3	106.50	1	108.50	106.50	2	5,535	0.04%
2024/01/05	1	109.50	0	0.00	108.00	1	5,986	0.02%
2024/01/04	1	113.50	0	0.00	109.50	1	6,069	0.02%
2024/01/03	1	114.50	0	0.00	115.00	1	6,090	0.02%
2023/12/29	0	0.00	1	122.50	122.50	-1	6,200	-0.02%
2023/12/21	1	124.00	0	0.00	121.50	1	6,315	0.02%
2023/12/15	1	125.50	0	0.00	122.50	1	6,104	0.02%
2023/12/14	0	0.00	2	130.00	127.00	-2	6,049	-0.03%
2023/12/12	16	135.47	1	136.00	134.00	15	5,978	0.25%
2023/12/11	1	137.50	0	0.00	138.50	1	5,967	0.02%
2023/12/07	2	145.50	2	145.00	142.50	0	5,876	0.00%
2023/12/05	2	139.50	2	144.50	143.00	0	5,521	0.00%
2023/12/04	3.2	149.15	2	145.50	145.00	1.2	5,397	0.02%
2023/11/30	2	129.00	3	130.83	133.00	-1	4,903	-0.02%
2023/11/23	0.4	121.50	0	0.00	121.00	0.4	4,512	0.01%
2023/11/22	0	0.00	1	122.50	122.00	-1	4,458	-0.02%
2023/11/20	0	0.00	4	117.50	122.00	-4	4,375	-0.09%
2023/11/17	2	116.50	49	115.43	115.00	-47	4,338	-1.08%
2023/11/15	2.4	120.00	0	0.00	117.50	2.4	4,296	0.06%
2023/11/13	0	0.00	1	122.50	122.00	-1	4,246	-0.02%
2023/11/09	1	118.00	1	126.50	123.50	0	4,167	0.00%
2023/11/06	0	0.00	5	121.60	122.50	-5	4,292	-0.12%
2023/11/03	1	120.50	2	120.25	120.50	-1	4,285	-0.02%
2023/10/27	1	112.00	0	0.00	113.00	1	4,000	0.02%
2023/10/26	2	112.50	1	114.50	113.00	1	4,031	0.02%
2023/10/25	0	0.00	18	115.22	117.50	-18	3,920	-0.46%
2023/10/24	2	105.50	0	0.00	107.00	2	3,821	0.05%
2023/10/23	0	0.00	2	105.25	104.50	-2	3,929	-0.05%
2023/10/20	0	0.00	1	106.50	106.00	-1	4,080	-0.02%
2023/10/19	0	0.00	1	104.50	107.00	-1	4,171	-0.02%
2023/10/18	10	105.50	4	106.00	104.00	6	4,196	0.14%
2023/10/17	1	116.00	3	115.33	115.50	-2	4,101	-0.05%
2023/10/16	0	0.00	1	110.00	113.00	-1	4,023	-0.02%
2023/10/13	0	0.00	1	109.00	109.00	-1	3,972	-0.03%
2023/10/12	0	0.00	1	102.50	104.50	-1	4,039	-0.02%
2023/10/06	1	97.90	6	100.00	100.00	-5	4,529	-0.11%
2023/10/03	1	94.00	0	0.00	91.30	1	4,979	0.02%
2023/09/18	4	88.93	0	0.00	87.50	4	5,347	0.07%
2023/09/15	0	0.00	13	90.52	90.10	-13	5,359	-0.24%
2023/09/14	6	89.35	0	0.00	90.40	6	5,338	0.11%
2023/09/11	1	87.30	0	0.00	86.00	1	5,364	0.02%
2023/09/08	1	88.30	0	0.00	88.40	1	5,414	0.02%
2023/09/07	2	90.30	0	0.00	89.70	2	5,470	0.04%
2023/09/04	1	88.50	0	0.00	88.70	1	5,777	0.02%
2023/09/01	1	87.50	0	0.00	87.40	1	5,783	0.02%
2023/08/30	5	90.50	0	0.00	89.80	5	5,805	0.09%
2023/08/29	5	90.00	0	0.00	89.70	5	5,845	0.09%
2023/08/24	1	95.70	0	0.00	95.90	1	5,879	0.02%
2023/08/23	0	0.00	9	95.38	96.30	-9	6,051	-0.15%
2023/08/22	9	99.20	10	99.01	96.90	-1	6,074	-0.02%
2023/08/21	0	0.00	14	101.50	102.50	-14	6,084	-0.23%
2023/08/18	8	100.00	14	102.29	100.00	-6	6,206	-0.10%
2023/08/16	5	99.60	5	102.00	103.00	0	6,301	0.00%
2023/08/15	18	100.15	0	0.00	101.50	18	6,344	0.28%
2023/08/11	2	101.75	0	0.00	100.00	2	6,385	0.03%
2023/08/10	6	112.92	2	107.00	105.50	4	6,298	0.06%
2023/08/09	7	111.14	5	111.50	111.50	2	6,117	0.03%
2023/08/08	5	107.00	5	109.00	109.50	0	6,066	0.00%
2023/08/04	0	0.00	3	100.50	105.00	-3	6,139	-0.05%
2023/08/02	0	0.00	1	104.50	103.50	-1	6,168	-0.02%
2023/08/01	0	0.00	1	106.00	106.50	-1	6,174	-0.02%
2023/07/31	4	109.75	1	110.00	108.50	3	6,129	0.05%
2023/07/28	5	106.50	6	107.58	107.00	-1	6,042	-0.02%
2023/07/27	7	108.79	6	110.58	108.00	1	6,025	0.02%
2023/07/26	0	0.00	8	111.19	108.00	-8	5,955	-0.13%
2023/07/25	4	108.38	52	110.63	106.00	-48	5,833	-0.82%
2023/07/24	0	0.00	3	113.00	112.00	-3	5,667	-0.05%
2023/07/21	1	106.00	0	0.00	107.00	1	5,517	0.02%
2023/07/20	0	0.00	1	110.00	111.50	-1	5,396	-0.02%
2023/07/18	7	108.79	2	108.25	108.00	5	5,270	0.09%
2023/07/17	11	113.73	1	115.00	113.50	10	5,157	0.19%
2023/07/14	0	0.00	2	105.50	110.50	-2	4,997	-0.04%
2023/07/13	1	98.00	7	100.23	100.50	-6	4,727	-0.13%
2023/07/12	13	93.22	6	93.18	94.80	7	4,322	0.16%
2023/07/11	8	90.15	1	90.30	90.60	7	4,056	0.17%
2023/07/10	4	89.33	2	89.95	89.20	2	3,955	0.05%
2023/07/06	1	87.10	0	0.00	85.80	1	3,681	0.03%
2023/07/03	0	0.00	2	85.04	89.80	-2	3,583	-0.06%
2023/06/30	3	83.67	0	0.00	83.80	3	3,492	0.09%
2023/06/14	0	84.80	1	83.60	84.80	-1	3,284	-0.03%
2023/06/12	10	84.90	0	0.00	84.00	10	3,150	0.32%
2023/05/29	2	80.35	1	81.00	80.80	1	2,708	0.04%
2023/05/25	1	79.10	1	79.60	78.80	0	2,450	0.00%
2023/05/23	1	74.60	1	74.90	75.80	0	2,220	0.00%
2023/05/19	64	75.54	0	0.00	75.10	64	2,063	3.10%
2023/05/18	0	0.00	1	75.60	75.80	-1	1,989	-0.05%
2023/05/17	2	72.35	0	0.00	72.30	2	1,885	0.11%
2023/04/14	33	67.97	0	0.00	67.40	33	1,171	2.82%
2023/04/13	1	70.30	0	0.00	68.40	1	1,144	0.09%
2023/04/12	1	70.80	2	69.90	70.50	-1	1,104	-0.09%
2023/03/08	0	0.00	1	65.70	66.20	-1	591	-0.17%
2023/03/06	1	66.30	0	0.00	64.90	1	551	0.18%
2022/11/07	0	0.00	0.2	42.70	42.70	-0.2	127	-0.18%
2022/09/29	0	0.00	0.7	40.10	39.90	-0.7	175	-0.38%
2022/08/17	0.4	43.00	0	0.00	42.60	0.4	234	0.15%
2022/02/24	0	0.00	1	54.60	54.80	-1	572	-0.17%
2022/02/18	30	57.88	0	0.00	57.90	30	607	4.94%
2022/02/17	25	57.71	0	0.00	57.90	25	611	4.09%
2022/01/18	1	56.50	3	56.60	56.20	-2	726	-0.28%
2022/01/17	0	0.00	5	55.94	56.70	-5	731	-0.68%
2022/01/14	0	0.00	25	55.32	55.30	-25	744	-3.36%
2022/01/12	1	57.50	22	56.59	56.30	-21	742	-2.83%
2022/01/03	0.3	62.00	0	0.00	61.00	0.3	676	0.04%
2021/12/03	0	0.00	1	60.10	60.10	-1	945	-0.11%
2021/12/01	1	61.30	0	0.00	61.50	1	993	0.10%
2021/11/17	0	0.00	1	64.50	64.60	-1	1,243	-0.08%
2021/11/11	2	63.95	1	64.20	64.10	1	1,268	0.08%
2021/11/10	0	0.00	1	64.80	65.30	-1	1,273	-0.08%
2021/11/01	0	0.00	2	65.10	65.20	-2	1,378	-0.15%
2021/10/28	1	63.20	0	0.00	62.90	1	1,398	0.07%
2021/10/26	1	62.80	0	0.00	62.40	1	1,496	0.07%
2021/10/22	0	0.00	1	63.50	63.20	-1	1,608	-0.06%
2021/10/20	2	61.20	0	0.00	61.40	2	1,642	0.12%
2021/09/29	1	64.00	0	0.00	62.80	1	2,189	0.05%
2021/09/23	2	63.10	0	0.00	63.00	2	2,133	0.09%
2021/09/14	1	66.00	0	0.00	64.90	1	2,129	0.05%
2021/09/09	0	0.00	1	66.70	66.80	-1	2,095	-0.05%
2021/09/08	0	0.00	1	66.30	65.40	-1	2,091	-0.05%
2021/09/07	0	0.00	1	68.20	69.00	-1	2,079	-0.05%
2021/09/01	1	70.90	0	0.00	70.30	1	1,967	0.05%
2021/08/26	0	0.00	0.1	67.50	67.80	-0.1	1,856	0.00%
2021/08/18	1	60.90	0	0.00	64.00	1	1,789	0.06%
2021/08/02	1	70.70	1	71.00	71.10	0	1,795	0.00%
2021/07/29	0	0.00	1	73.60	72.70	-1	1,752	-0.06%
2021/07/28	0	0.00	1	68.00	70.60	-1	1,701	-0.06%
2021/07/23	1	71.90	0	0.00	70.20	1	1,684	0.06%
2021/07/21	0	0.00	2	73.90	73.90	-2	1,638	-0.12%
2021/07/19	2	71.80	0	0.00	71.90	2	1,557	0.13%
2021/07/16	2	72.75	1	73.80	73.30	1	1,551	0.06%
2021/07/15	0	0.00	1	71.60	74.00	-1	1,518	-0.07%
2021/07/14	1	68.10	31	68.90	68.20	-30	1,448	-2.07%
2021/07/13	31	72.14	1	73.50	69.50	30	1,435	2.09%
2021/07/09	1	68.90	1	69.30	70.00	0	1,272	0.00%
2021/07/02	0	0.00	1	64.50	64.70	-1	1,521	-0.07%
2021/07/01	0	0.00	1	65.40	63.30	-1	1,592	-0.06%
2021/06/30	1	64.40	1	65.50	64.20	0	1,579	0.00%
2021/06/29	0	0.00	1	64.60	64.60	-1	1,587	-0.06%
2021/06/25	1	65.00	0	0.00	64.00	1	1,605	0.06%
2021/06/21	1	62.50	0	0.00	62.00	1	1,640	0.06%
2021/06/08	0	0.00	1	60.30	60.40	-1	1,800	-0.06%
2021/05/27	0	0.00	1	55.20	55.20	-1	2,262	-0.04%
2021/05/12	0	0.00	1	58.00	56.70	-1	2,712	-0.04%
2021/05/10	0	0.00	1	63.90	66.00	-1	2,715	-0.04%
2021/05/05	1	65.10	0	0.00	64.50	1	3,163	0.03%
2021/05/03	1	63.30	0	0.00	63.20	1	3,129	0.03%
2021/04/15	0	0.00	1	62.50	63.20	-1	3,178	-0.03%
2021/04/12	1	69.50	2	69.20	68.80	-1	3,249	-0.03%
2021/04/07	2	66.00	4	66.95	66.90	-2	3,048	-0.07%
2021/04/06	0	0.00	2	63.50	63.80	-2	3,034	-0.07%
2021/03/31	1	64.10	0	0.00	64.20	1	3,123	0.03%
2021/03/29	2	65.80	0	0.00	65.50	2	3,130	0.06%
2021/03/24	0	0.00	1	64.00	63.40	-1	3,165	-0.03%
2021/03/22	0	0.00	1	65.50	66.10	-1	3,137	-0.03%
2021/03/19	1	66.80	0	0.00	66.40	1	3,126	0.03%
2021/03/16	0	0.00	1	66.20	65.70	-1	3,045	-0.03%
2021/03/11	1	67.10	0	0.00	66.60	1	2,988	0.03%
2021/03/09	1	62.70	0	0.00	63.90	1	2,836	0.04%
2021/03/08	1	65.50	0	0.00	64.40	1	2,805	0.04%
2021/03/02	0	0.00	1	63.70	63.80	-1	2,651	-0.04%
2021/02/24	1	62.30	0	0.00	62.20	1	2,613	0.04%
2021/02/22	2	62.45	0	0.00	61.90	2	2,538	0.08%
2021/02/19	0	0.00	1	59.80	60.90	-1	2,440	-0.04%
2021/02/18	1	58.00	5	59.46	61.00	-4	2,421	-0.17%
2021/02/04	1	54.00	0	0.00	54.10	1	2,273	0.04%
2021/02/02	0	0.00	1	54.60	55.20	-1	2,245	-0.04%
2021/01/29	8	57.60	7	56.99	54.40	1	2,165	0.05%
2021/01/28	5	56.56	7	56.41	58.60	-2	1,969	-0.10%
2021/01/27	5	54.82	2	56.05	56.40	3	1,780	0.17%
2021/01/22	0	0.00	0.1	51.50	52.00	-0.1	1,609	-0.01%
2021/01/20	1	52.00	1	51.50	52.10	0	1,582	0.00%
2021/01/19	0	0.00	1	54.50	53.40	-1	1,553	-0.06%
2021/01/15	1	53.60	0	0.00	52.10	1	1,501	0.07%
2021/01/14	1	52.70	1	53.00	53.10	0	1,476	0.00%
2021/01/12	2	52.75	0	0.00	51.90	2	1,440	0.14%
2021/01/11	1	53.80	0	0.00	53.80	1	1,396	0.07%
2021/01/07	2	58.75	1	55.80	56.50	1	1,337	0.07%
2021/01/06	1	57.60	0	0.00	57.60	1	1,246	0.08%
2020/12/28	0.1	53.50	1	53.00	54.50	-0.9	993	-0.09%
2020/12/24	0	0.00	1	51.50	51.50	-1	870	-0.11%
2020/12/22	1	47.00	12	49.80	48.00	-11	845	-1.30%
2020/12/18	10	52.00	0	0.00	50.60	10	818	1.22%
2020/12/17	2	50.50	0	0.00	51.70	2	764	0.26%
2020/12/07	1	49.65	0	0.00	49.40	1	664	0.15%
2020/12/04	0	0.00	2	50.50	50.50	-2	648	-0.31%
2020/11/27	2	50.90	0	0.00	51.30	2	638	0.31%
2020/11/25	0	0.00	2	48.85	49.05	-2	582	-0.34%
2020/11/23	1	48.25	2	48.88	49.10	-1	575	-0.17%
2020/11/18	2	47.60	0	0.00	47.60	2	511	0.39%
2020/11/17	1	47.50	1	47.75	47.70	0	501	0.00%
2020/11/05	0	0.00	1	44.15	44.20	-1	533	-0.19%
2020/10/05	0	0.00	3	42.33	43.10	-3	739	-0.41%
2020/09/24	1	42.90	0	0.00	42.30	1	859	0.12%
2020/09/23	0	0.00	1	43.75	43.10	-1	864	-0.12%
2020/09/22	0	0.00	1	43.65	43.60	-1	880	-0.11%
2020/09/17	1	43.90	0	0.00	43.80	1	938	0.11%
2020/09/15	1	44.00	0	0.00	44.05	1	951	0.11%
2020/09/11	1	43.55	0	0.00	43.60	1	973	0.10%
2020/09/04	1	45.05	0	0.00	45.65	1	1,005	0.10%
2020/09/03	0	0.00	1	45.00	45.00	-1	995	-0.10%
2020/09/01	3	45.23	0	0.00	45.15	3	1,007	0.30%
2020/08/20	0	0.00	1	43.35	43.80	-1	1,070	-0.09%
2020/08/19	2	46.38	0	0.00	46.35	2	1,049	0.19%
2020/07/31	0	0.00	1	44.15	44.15	-1	1,174	-0.09%
2020/07/07	0	0.00	2	53.15	52.00	-2	1,053	-0.19%
2020/07/06	2	52.00	0	0.00	51.90	2	1,010	0.20%
2020/07/03	1	50.70	0	0.00	50.90	1	986	0.10%
2020/06/30	2	50.10	2	50.80	50.60	0	943	0.00%
2020/06/22	0	0.00	1	48.65	48.60	-1	880	-0.11%
2020/06/19	1	47.80	0	0.00	48.00	1	876	0.11%
2020/06/12	0	0.00	1	48.60	49.75	-1	861	-0.12%
2020/05/26	0	0.00	1	48.90	48.75	-1	658	-0.15%
2020/05/15	0	0.00	1	45.75	45.80	-1	554	-0.18%
2020/05/12	0	0.00	2	45.55	45.90	-2	506	-0.40%
2020/05/11	2	45.10	0	0.00	46.00	2	495	0.40%
2020/05/07	1	44.70	0	0.00	44.70	1	443	0.23%
2020/04/29	0	0.00	5	42.35	41.80	-5	380	-1.31%
2020/04/28	0	0.00	1	40.60	40.70	-1	361	-0.28%
2020/04/27	5	39.80	1	39.95	39.95	4	372	1.08%
2020/04/15	0	0.00	1	37.95	37.80	-1	377	-0.26%
2020/04/13	0	0.00	1	35.70	35.90	-1	374	-0.27%
2020/04/10	0	0.00	1	34.80	34.80	-1	367	-0.27%
2020/03/19	2	27.98	0	0.00	27.50	2	344	0.58%
2020/03/18	1	31.00	1	30.60	30.30	0	332	0.00%
2020/03/16	1	32.75	0	0.00	32.10	1	319	0.31%
2020/03/13	0	0.00	5	32.60	33.10	-5	315	-1.58%
2020/02/27	1	38.55	2	38.25	38.50	-1	282	-0.35%
2020/02/13	0	0.00	2	38.30	38.20	-2	274	-0.73%
2020/02/12	0	0.00	1	37.95	37.95	-1	276	-0.36%
2020/02/06	1	37.15	0	0.00	37.35	1	270	0.37%
2020/01/17	1	40.05	0	0.00	40.05	1	255	0.39%
2020/01/15	1	40.10	0	0.00	39.85	1	259	0.38%
2019/11/11	0	0.00	3	41.45	41.10	-3	610	-0.49%
2019/11/04	3	41.15	0	0.00	40.90	3	624	0.48%
2019/10/22	0	0.00	3	41.40	42.25	-3	646	-0.46%
2019/10/15	0	0.00	40	41.00	40.80	-40	741	-5.40%
2019/10/14	0	0.00	20	41.00	41.00	-20	750	-2.66%
2019/09/25	2	42.15	0	0.00	42.10	2	817	0.24%
2019/09/24	1	42.55	1	43.00	42.60	0	827	0.00%
2019/09/23	0	0.00	21	42.61	42.80	-21	838	-2.50%
2019/09/20	1	41.80	1	42.25	42.10	0	845	0.00%
2019/09/18	1	42.60	0	0.00	42.55	1	861	0.12%
2019/09/09	2	45.45	0	0.00	44.70	2	952	0.21%
2019/09/06	0	0.00	1	47.10	46.80	-1	933	-0.11%
2019/09/05	0	0.00	5	45.16	46.15	-5	829	-0.60%
2019/08/23	0	0.00	1	42.55	42.65	-1	778	-0.13%
2019/08/16	0	0.00	1	41.90	41.90	-1	801	-0.12%
2019/08/15	1	40.40	0	0.00	41.70	1	818	0.12%
2019/08/08	0	0.00	2	42.20	41.90	-2	860	-0.23%
2019/08/05	2	42.20	0	0.00	42.05	2	887	0.23%
2019/07/30	1	44.10	3	43.97	43.60	-2	926	-0.22%
2019/07/29	2	45.10	0	0.00	44.95	2	931	0.21%
2019/07/26	1	44.95	1	44.80	44.80	0	938	0.00%
2019/07/25	1	45.35	0	0.00	45.10	1	960	0.10%
2019/07/23	4	45.89	0	0.00	45.70	4	1,045	0.38%
2019/07/19	1	48.05	0	0.00	47.95	1	1,023	0.10%
2019/07/15	2	47.60	0	0.00	48.10	2	1,114	0.18%
2019/07/04	2	45.40	2	45.50	45.50	0	1,356	0.00%
2019/07/03	0	0.00	2	45.40	45.35	-2	1,500	-0.13%
2019/07/02	0	0.00	1	46.00	46.30	-1	1,666	-0.06%
2019/07/01	0	0.00	2	46.30	45.85	-2	1,678	-0.12%
2019/06/28	4	45.11	4	45.33	45.10	0	1,705	0.00%
2019/06/27	21	44.99	0	0.00	44.85	21	1,757	1.19%
2019/06/26	1	43.80	1	44.15	44.55	0	1,784	0.00%
2019/06/25	1	45.20	0	0.00	44.25	1	1,827	0.05%
2019/06/21	1	44.60	7	45.44	44.00	-6	1,979	-0.30%
2019/06/20	9	44.14	0	0.00	44.00	9	2,008	0.45%
2019/06/19	0	0.00	14	42.71	43.90	-14	2,057	-0.68%
2019/06/18	1	40.00	0	0.00	40.20	1	2,110	0.05%
2019/06/17	2	40.58	0	0.00	40.50	2	2,368	0.08%
2019/06/13	5	41.25	3	41.30	41.35	2	2,702	0.07%
2019/06/12	1	41.20	1	41.70	41.85	0	2,750	0.00%
2019/06/11	3	41.27	0	0.00	41.60	3	2,835	0.11%
2019/06/10	3	42.08	0	0.00	42.30	3	2,895	0.10%
2019/06/05	0	0.00	4	41.61	41.25	-4	2,902	-0.14%
2019/06/04	0	0.00	5	41.20	41.15	-5	2,902	-0.17%
2019/06/03	0	0.00	10	41.86	41.80	-10	2,905	-0.34%
2019/05/30	1	42.20	6	42.40	42.25	-5	2,910	-0.17%
2019/05/29	0	0.00	5	42.00	42.45	-5	2,909	-0.17%
2019/05/28	3	41.45	10	41.88	42.15	-7	2,918	-0.24%
2019/05/27	5	41.05	0	0.00	41.35	5	2,971	0.17%
2019/05/24	2	40.93	0	0.00	40.95	2	2,990	0.07%
2019/05/23	11	41.26	0	0.00	40.80	11	2,976	0.37%
2019/05/22	10	42.30	1	42.30	42.10	9	2,965	0.30%
2019/05/21	2	42.80	0	0.00	43.50	2	2,956	0.07%
2019/05/20	10	42.45	0	0.00	42.80	10	2,955	0.34%
2019/05/09	60	47.50	0	0.00	47.00	60	2,922	2.05%
2019/05/08	0	0.00	20	49.00	48.80	-20	2,924	-0.68%
2019/05/07	0	0.00	10	49.00	49.00	-10	2,927	-0.34%
2019/05/03	1	49.25	0	0.00	48.55	1	2,939	0.03%
2019/04/30	1	47.50	21	47.86	47.75	-20	2,919	-0.69%
2019/04/29	20	45.15	0	0.00	45.35	20	2,900	0.69%
2019/04/26	1	50.80	0	0.00	49.45	1	2,842	0.04%
2019/04/23	0	0.00	45	52.09	51.60	-45	2,971	-1.51%
2019/04/19	10	51.20	0	0.00	51.00	10	2,935	0.34%
2019/04/17	0	0.00	1	53.30	53.10	-1	2,919	-0.03%
2019/04/16	45	54.00	0	0.00	54.00	45	2,920	1.54%
2019/04/15	10	53.50	0	0.00	54.40	10	2,939	0.34%
2019/04/10	1	55.40	0	0.00	55.10	1	2,992	0.03%
2019/04/08	12	53.85	22	55.58	57.00	-10	2,785	-0.36%
2019/04/01	20	52.50	0	0.00	52.30	20	2,601	0.77%
2019/03/26	2	52.80	10	52.06	51.90	-8	2,516	-0.32%
2019/03/25	0	0.00	2	49.50	49.80	-2	2,412	-0.08%
2019/03/22	0	0.00	37	49.87	49.80	-37	2,420	-1.53%
2019/03/21	0	0.00	52	50.60	50.10	-52	2,383	-2.18%
2019/03/20	1	49.85	18	48.98	49.70	-17	2,303	-0.74%
2019/03/19	1	47.10	13	47.66	48.00	-12	2,032	-0.59%
2019/03/18	31	44.76	14	45.93	45.90	17	1,833	0.93%
2019/03/15	0	0.00	7	43.30	43.65	-7	1,676	-0.42%
2019/03/14	20	43.68	3	42.97	42.30	17	1,624	1.05%
2019/03/13	2	42.40	6	42.52	43.25	-4	1,541	-0.26%
2019/03/12	3	41.45	0	0.00	41.25	3	1,469	0.20%
2019/02/26	3	42.03	0	0.00	41.15	3	1,561	0.19%
2019/02/21	0	0.00	1	41.15	40.95	-1	1,501	-0.07%
2019/02/19	0	0.00	1	41.60	41.60	-1	1,517	-0.07%
2019/02/18	1	40.80	0	0.00	40.80	1	1,527	0.07%
2019/02/11	1	40.75	1	40.75	40.75	0	1,536	0.00%
2019/01/30	1	40.20	0	0.00	40.10	1	1,533	0.07%
2019/01/25	2	42.28	0	0.00	41.65	2	1,502	0.13%
2019/01/21	30	41.37	0	0.00	41.15	30	1,472	2.04%
2019/01/16	2	43.00	2	43.35	43.05	0	1,434	0.00%
2019/01/10	0	0.00	5	40.35	40.55	-5	1,271	-0.39%
2019/01/09	6	41.85	1	41.65	41.50	5	1,251	0.40%
2019/01/07	0	0.00	1	41.70	41.55	-1	1,209	-0.08%
2019/01/04	1	41.00	0	0.00	42.00	1	1,148	0.09%
2018/12/28	1	37.60	1	37.95	38.25	0	1,030	0.00%
2018/12/27	0	0.00	55	38.27	38.20	-55	1,057	-5.20%
2018/12/26	6	38.25	85	39.02	37.80	-79	1,058	-7.47%
2018/12/25	8	39.54	0	0.00	39.50	8	1,053	0.76%
2018/12/24	3	40.82	3	41.07	41.10	0	1,072	0.00%
2018/12/22	1	41.35	1	41.10	40.70	0	1,138	0.00%
2018/12/21	1	39.10	2	40.08	41.00	-1	1,152	-0.09%
2018/12/20	2	40.25	1	41.30	39.60	1	1,155	0.09%
2018/12/17	0	0.00	10	40.61	40.15	-10	1,104	-0.91%
2018/12/14	10	39.60	0	0.00	39.30	10	1,071	0.93%
2018/12/06	0	0.00	1	36.55	36.60	-1	1,210	-0.08%
2018/12/04	1	39.30	0	0.00	38.50	1	1,453	0.07%
2018/12/03	0	0.00	20	38.10	39.00	-20	1,565	-1.28%
2018/11/14	0	0.00	1	34.90	34.70	-1	3,585	-0.03%
2018/11/13	0	0.00	1	32.95	32.95	-1	3,580	-0.03%
2018/11/08	1	33.00	21	32.95	32.80	-20	3,571	-0.56%
2018/11/01	1	31.60	1	31.55	31.55	0	3,588	0.00%
2018/10/26	1	29.55	0	0.00	29.50	1	3,618	0.03%
2018/10/05	0	0.00	15	36.93	36.10	-15	3,553	-0.42%
2018/10/02	0	0.00	5	38.00	38.00	-5	3,490	-0.14%
2018/10/01	9	37.79	1	37.70	37.55	8	3,453	0.23%
2018/09/28	5	39.03	3	39.95	39.00	2	3,373	0.06%
2018/09/27	1	40.20	2	39.90	39.55	-1	3,339	-0.03%
2018/09/26	0	0.00	1	40.75	40.75	-1	3,308	-0.03%
2018/09/25	2	42.33	0	0.00	41.25	2	3,301	0.06%
2018/09/19	10	42.20	0	0.00	41.60	10	3,242	0.31%
2018/09/18	0	0.00	10	43.00	42.40	-10	3,218	-0.31%
2018/09/17	0	0.00	2	42.15	42.00	-2	3,168	-0.06%
2018/09/14	11	41.95	2	42.75	42.60	9	3,163	0.28%
2018/09/13	3	41.80	0	0.00	41.25	3	3,219	0.09%
2018/09/12	0	0.00	35	40.60	41.25	-35	3,205	-1.09%
2018/09/11	1	41.70	0	0.00	42.00	1	3,171	0.03%
2018/09/10	14	45.38	3	42.60	41.00	11	3,131	0.35%
2018/09/07	22	47.87	1	46.10	45.00	21	2,932	0.72%
2018/09/06	1	49.45	0	0.00	49.25	1	2,799	0.04%
2018/09/05	3	50.40	3	49.20	49.20	0	2,820	0.00%
2018/09/04	8	49.18	1	49.70	50.20	7	2,748	0.25%
2018/09/03	12	49.88	12	52.06	49.45	0	2,662	0.00%
2018/08/31	12	48.58	13	49.66	50.70	-1	2,514	-0.04%
2018/08/30	2	49.70	2	49.90	49.50	0	2,420	0.00%
2018/08/29	6	49.78	2	49.90	50.50	4	2,401	0.17%
2018/08/28	18	51.26	3	49.90	49.70	15	2,270	0.66%
2018/08/27	4	49.66	2	49.18	50.40	2	1,967	0.10%
2018/08/24	55	49.56	5	49.37	50.80	50	1,820	2.75%
2018/08/23	8	47.78	6	48.40	48.40	2	1,292	0.15%
2018/08/22	2	43.63	2	42.83	44.00	0	993	0.00%
2018/08/20	21	40.76	0	0.00	40.80	21	838	2.51%
2018/06/22	0	0.00	2	42.18	41.55	-2	2,014	-0.10%
2018/06/19	2	41.00	0	0.00	40.70	2	2,225	0.09%
2018/06/12	0	0.00	3	41.60	41.00	-3	2,259	-0.13%
2018/05/31	0	0.00	3	39.75	39.35	-3	2,392	-0.13%
2018/05/30	1	40.20	2	40.30	39.75	-1	2,403	-0.04%
2018/05/29	0	0.00	1	43.60	41.20	-1	2,453	-0.04%
2018/05/28	3	42.53	0	0.00	42.25	3	2,425	0.12%
2018/05/25	4	43.51	2	43.30	42.60	2	2,433	0.08%
2018/05/24	1	40.80	1	43.05	43.05	0	2,428	0.00%
2018/05/22	0	0.00	5	39.20	39.05	-5	2,533	-0.20%
2018/05/16	21	40.41	16	40.46	39.20	5	2,708	0.18%
2018/05/15	2	39.95	0	0.00	39.55	2	2,704	0.07%
2018/05/09	1	39.95	1	40.20	39.80	0	2,826	0.00%
2018/05/02	0	0.00	1	39.95	40.30	-1	3,042	-0.03%
2018/04/24	1	37.00	3	37.03	36.70	-2	3,001	-0.07%
2018/04/20	0	0.00	8	41.30	41.00	-8	2,935	-0.27%
2018/04/19	9	42.87	0	0.00	41.80	9	2,920	0.31%
2018/04/18	0	0.00	1	41.90	42.00	-1	2,888	-0.03%
2018/04/13	1	41.70	0	0.00	41.40	1	2,881	0.03%
2018/04/11	1	42.65	0	0.00	41.75	1	2,818	0.04%
2018/04/10	3	43.93	3	43.13	42.55	0	2,785	0.00%
2018/04/02	0	0.00	1	41.60	41.60	-1	2,665	-0.04%
2018/03/31	1	41.85	1	42.05	42.10	0	2,645	0.00%
2018/03/30	11	45.32	141	43.81	41.70	-130	2,608	-4.98%	大賣/鉅額交易
2018/03/29	11	43.69	10	44.21	44.65	1	2,359	0.04%
2018/03/28	2	41.28	7	40.99	42.20	-5	2,225	-0.22%
2018/03/27	10	43.79	65	43.10	41.40	-55	2,192	-2.51%
2018/03/26	8	41.35	7	41.70	43.00	1	2,046	0.05%
2018/03/23	11	39.90	10	40.08	40.25	1	1,935	0.05%
2018/03/22	3	39.27	3	40.05	39.75	0	1,809	0.00%
2018/03/21	0	0.00	2	38.23	39.00	-2	1,723	-0.12%
2018/03/20	1	37.85	0.6	37.70	37.80	0.4	1,642	0.02%
2018/03/19	0	0.00	1	37.05	37.05	-1	1,614	-0.06%
2018/03/16	0	0.00	1	37.15	36.95	-1	1,607	-0.06%
2018/03/15	1	37.70	0	0.00	37.20	1	1,600	0.06%
2018/03/14	1	37.45	0	0.00	37.45	1	1,594	0.06%
2018/03/05	4	36.90	4	36.60	36.70	0	1,393	0.00%
2018/03/02	0	0.00	0.2	36.80	37.00	-0.2	1,368	-0.01%
2018/02/26	0	0.00	60	36.07	36.00	-60	1,267	-4.73%
2018/02/23	1	37.30	0	0.00	37.30	1	1,212	0.08%
2018/02/22	5	37.89	11	38.94	37.50	-6	1,142	-0.53%
2018/02/21	2	36.60	2	37.95	38.20	0	1,028	0.00%
2018/02/12	20	35.50	0	0.00	35.30	20	927	2.16%
2018/01/30	95	34.89	2	35.50	34.25	93	686	13.55%
2018/01/29	11	34.25	0	0.00	34.50	11	631	1.74%
2018/01/26	39	32.74	0	0.00	33.70	39	579	6.73%
2018/01/22	0	0.00	40	31.15	31.20	-40	448	-8.91%
2018/01/09	40	31.58	0	0.00	31.55	40	448	8.91%