通嘉 (3588)-富邦-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
84.2
漲跌
▲0.3
漲幅
+0.36%
成交量
286張
產業
上市半導體類股
377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－富邦-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

富邦-高雄券商分點個股進出
富邦-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
2024/05/15	1	86.40	1	85.10	84.70	0	3,231	0.00%
2024/05/14	1	85.50	0	0.00	84.90	1	3,309	0.03%
2024/05/13	1	84.90	1	83.80	84.30	0	3,330	0.00%
2024/05/09	2	86.80	0.1	86.80	86.00	1.9	3,385	0.06%
2024/05/08	1	88.40	0	0.00	88.00	1	3,416	0.03%
2024/04/30	2	90.05	1	89.00	89.30	1	3,693	0.03%
2024/04/24	1	87.50	0	0.00	88.30	1	3,884	0.03%
2024/04/23	0.1	84.80	0	0.00	85.40	0.1	3,935	0.00%
2024/04/17	0.3	91.50	0	0.00	90.90	0.3	4,358	0.01%
2024/04/16	0	90.40	0	0.00	90.60	0	4,537	0.00%
2024/04/15	0	93.90	0	0.00	93.50	0	4,634	0.00%
2024/04/11	3	100.73	2	99.20	99.70	1	5,450	0.02%
2024/04/10	1	104.00	1	104.50	103.00	0	5,505	0.00%
2024/04/09	1	106.00	1	106.00	103.00	0	5,673	0.00%
2024/04/02	1	111.00	1	108.00	107.00	0	6,083	0.00%
2024/04/01	5	108.60	6	107.92	108.00	-1	6,358	-0.02%
2024/03/28	0.2	104.00	0	0.00	103.50	0.2	6,433	0.00%
2024/03/27	0	105.25	0	0.00	103.00	0	6,432	0.00%
2024/03/26	0	104.50	1	103.50	103.50	-1	6,430	-0.02%
2024/03/25	0	109.00	0	112.00	106.00	0	6,428	0.00%
2024/03/21	1	107.00	0	0.00	105.50	1	6,423	0.02%
2024/03/20	1	110.00	0.1	108.50	106.00	0.9	6,412	0.01%
2024/03/19	1	112.00	1	111.01	109.00	0	6,391	0.00%
2024/03/18	1	108.49	2	109.25	114.50	-1	6,367	-0.02%
2024/03/15	13	111.31	12	106.54	107.00	1	6,356	0.02%
2024/03/14	1.1	110.18	6	108.42	109.00	-4.9	6,276	-0.08%
2024/03/13	5	103.70	4	102.50	103.00	1	6,245	0.02%
2024/03/11	1	104.00	2	103.25	103.00	-1	6,413	-0.02%
2024/03/08	5	105.90	1	103.00	102.50	4	6,529	0.06%
2024/03/07	2.1	111.93	6	111.42	108.50	-4	6,491	-0.06%
2024/03/06	5	114.90	2	114.25	113.00	3	6,450	0.05%
2024/03/05	1	117.00	4	117.75	118.00	-3	6,427	-0.05%
2024/03/04	8	117.44	7.3	116.93	116.00	0.7	6,403	0.01%
2024/03/01	7	119.00	3	118.00	118.00	4	6,360	0.06%
2024/02/29	9	112.78	9	113.72	114.00	0	6,161	0.00%
2024/02/27	3	104.50	5.1	109.75	112.00	-2.1	6,089	-0.03%
2024/02/26	4	107.63	9	109.83	111.00	-5	6,041	-0.08%
2024/02/23	5	103.20	46	102.47	101.00	-41	6,046	-0.68%
2024/02/22	46.2	107.63	3	104.67	103.00	43.2	5,972	0.72%
2024/02/21	8	100.13	10.5	102.80	105.00	-2.5	5,819	-0.04%
2024/02/20	15.5	96.66	28	96.32	95.60	-12.6	5,675	-0.22%
2024/02/19	4	94.53	15	91.97	92.20	-11	5,575	-0.20%
2024/02/16	4	87.98	13	89.18	88.80	-9	5,662	-0.16%
2024/02/15	0	0.00	1.1	88.24	87.70	-1.1	5,800	-0.02%
2024/02/05	0	82.80	7	82.67	81.90	-7	5,790	-0.12%
2024/02/02	2	84.65	0	0.00	84.00	2	5,785	0.03%
2024/02/01	0	84.90	0	0.00	84.70	0	5,765	0.00%
2024/01/31	1	85.10	0	0.00	84.40	1	5,740	0.02%
2024/01/30	1	87.15	2	85.55	84.10	-1	5,716	-0.02%
2024/01/29	5	86.10	5	86.60	86.60	0	5,707	0.00%
2024/01/26	1	86.50	1	85.30	85.20	0	5,706	0.00%
2024/01/25	0	0.00	1	89.50	86.30	-1	5,719	-0.02%
2024/01/24	6	88.98	20	89.51	89.00	-14	5,684	-0.25%
2024/01/23	7	86.51	0	0.00	86.20	7	5,596	0.13%
2024/01/22	1	84.80	1	83.80	84.40	0	5,567	0.00%
2024/01/19	4	85.58	12	85.88	84.20	-8	5,556	-0.14%
2024/01/18	9	84.69	3	85.43	84.00	6	5,504	0.11%
2024/01/17	2.1	87.11	14	85.92	86.40	-11.9	5,486	-0.22%
2024/01/16	28	91.07	30	91.16	88.60	-2	5,448	-0.04%
2024/01/15	31	89.28	28.1	89.94	90.70	3	5,352	0.06%
2024/01/12	10.1	87.68	6	87.83	85.90	4.1	5,234	0.08%
2024/01/11	13	88.89	6	88.48	90.00	7	5,265	0.13%
2024/01/10	15	90.93	11	90.66	90.30	4	5,588	0.07%
2024/01/09	3	87.97	3	88.00	87.90	0	5,467	0.00%
2024/01/08	32	93.95	25.1	93.70	90.60	6.9	5,362	0.13%
2024/01/05	8	90.19	14.4	88.56	90.80	-6.4	4,797	-0.13%
2024/01/04	11	82.47	6	83.25	82.60	5	4,535	0.11%
2024/01/03	28	84.73	22	85.45	83.30	6	4,464	0.13%
2023/12/29	13	84.23	13	82.74	82.40	0	4,263	0.00%
2023/12/28	9	90.21	9	88.56	88.50	0	4,167	0.00%
2023/12/27	5	87.37	6.1	87.89	90.20	-1.1	3,879	-0.03%
2023/12/26	18	82.16	29	81.57	82.00	-11	3,573	-0.31%
2023/12/20	10	76.77	11	76.58	76.60	-1	3,477	-0.03%
2023/12/19	2	74.95	4	75.15	75.30	-2	3,486	-0.06%
2023/12/18	3.1	76.70	0	0.00	76.60	3.1	3,486	0.09%
2023/12/15	2	78.60	0	0.00	78.50	2	3,491	0.06%
2023/12/14	1	80.50	1	82.00	79.60	0	3,523	0.00%
2023/12/13	2	79.55	1	79.40	79.80	1	3,573	0.03%
2023/12/12	15	83.73	18	81.77	80.80	-3	3,620	-0.08%
2023/12/11	1	83.10	1	83.10	83.10	0	3,709	0.00%
2023/12/08	0	0.00	2	83.60	83.10	-2	3,740	-0.05%
2023/12/07	18	85.37	21	85.75	84.80	-3	3,775	-0.08%
2023/12/06	15	84.69	30	84.73	85.30	-15	3,733	-0.40%
2023/12/05	18	83.34	2	82.50	84.70	16	3,645	0.44%
2023/12/04	1	78.70	1	80.30	78.20	0	3,594	0.00%
2023/11/30	1	79.90	1	80.00	79.90	0	3,953	0.00%
2023/11/28	3	83.23	3	82.10	82.20	0	4,521	0.00%
2023/11/27	1	82.40	1	81.90	81.00	0	4,546	0.00%
2023/11/24	3	84.73	5	84.54	83.30	-2	4,629	-0.04%
2023/11/22	9	83.62	16.3	85.18	87.00	-7.3	4,332	-0.17%
2023/11/21	1.1	79.93	3	78.60	79.10	-1.9	4,227	-0.04%
2023/11/20	11	81.10	11	79.95	79.10	0	4,158	0.00%
2023/11/17	1	79.50	1	80.60	80.60	0	4,080	0.00%
2023/11/16	21.2	78.55	24	79.13	80.00	-2.8	3,992	-0.07%
2023/11/15	22	79.50	18	79.98	79.00	4	3,829	0.10%
2023/11/14	11	73.28	8	73.93	75.40	3	3,588	0.08%
2023/11/13	0	0.00	3	63.50	69.40	-3	3,395	-0.09%
2023/11/10	3	62.70	9	63.00	63.10	-6	3,329	-0.18%
2023/11/09	0	0.00	2	64.80	64.80	-2	3,313	-0.06%
2023/11/07	4	65.80	0	0.00	65.60	4	3,311	0.12%
2023/11/06	0	0.00	4	66.40	66.10	-4	3,309	-0.12%
2023/11/03	1	68.60	0	0.00	67.20	1	3,290	0.03%
2023/10/31	0	0.00	1	72.50	67.00	-1	3,238	-0.03%
2023/10/30	6	67.13	4	67.35	68.30	2	3,256	0.06%
2023/10/27	0	0.00	2	65.00	65.00	-2	3,306	-0.06%
2023/10/26	0	0.00	3	67.83	67.30	-3	3,298	-0.09%
2023/10/25	4	72.13	0	0.00	71.40	4	3,275	0.12%
2023/10/23	15	70.45	18	70.78	69.80	-3	3,270	-0.09%
2023/10/20	3	67.60	3	69.10	69.00	0	3,298	0.00%
2023/10/19	1	68.50	3	68.30	69.10	-2	3,353	-0.06%
2023/10/18	35	75.75	32	74.97	68.60	3	3,353	0.09%
2023/10/17	8	71.45	8	72.90	73.70	0	3,010	0.00%
2023/10/16	1	69.30	1	67.60	67.00	0	2,973	0.00%
2023/10/13	0	0.00	4	68.48	68.80	-4	2,965	-0.13%
2023/10/12	8	67.88	0	0.00	67.80	8	2,949	0.27%
2023/10/11	0	0.00	5	67.60	65.50	-5	2,938	-0.17%
2023/10/05	4	66.70	0	0.00	66.20	4	2,926	0.14%
2023/10/04	10	67.16	10	66.45	66.80	0	2,919	0.00%
2023/10/03	18	67.46	11	66.17	66.10	7	2,897	0.24%
2023/10/02	0	0.00	1	64.90	64.00	-1	2,870	-0.03%
2023/09/25	0	0.00	3	63.60	63.80	-3	2,841	-0.11%
2023/09/22	0	0.00	13	64.10	63.80	-13	2,833	-0.46%
2023/09/20	1	68.00	0	0.00	66.40	1	2,793	0.04%
2023/09/19	7	69.57	6	68.15	67.70	1	2,776	0.04%
2023/09/18	8	71.71	4.1	72.26	70.00	4	2,740	0.14%
2023/09/15	23.1	71.48	19.1	72.04	73.10	4	2,682	0.15%
2023/09/14	24.1	71.89	27	72.57	71.10	-2.9	2,614	-0.11%
2023/09/13	15	70.57	17	70.11	70.10	-2	2,476	-0.08%
2023/09/12	12	70.51	11	71.63	71.80	1	2,427	0.04%
2023/09/08	12	70.07	8	70.38	69.90	4	2,320	0.17%
2023/09/07	2	71.25	5	70.40	70.40	-3	2,266	-0.13%
2023/09/06	17	71.29	12	70.60	71.10	5	2,176	0.23%
2023/09/05	13	71.83	13	72.20	73.00	0	2,057	0.00%
2023/09/04	41	70.18	26	70.90	69.60	15	1,781	0.84%
2023/09/01	3	64.87	3	65.47	67.20	0	1,277	0.00%
2023/08/31	23	62.21	22	61.29	61.10	1	1,128	0.09%
2023/08/30	16	59.19	16	60.14	60.50	0	1,068	0.00%
2023/08/29	1	54.90	0	0.00	57.20	1	966	0.10%
2023/08/21	0	0.00	1	52.80	52.80	-1	958	-0.10%
2023/08/18	0	0.00	3	53.40	53.40	-3	957	-0.31%
2023/08/10	0	57.30	0	0.00	56.00	0	937	0.00%
2023/08/09	0	58.00	11	58.12	59.00	-11	929	-1.18%
2023/08/07	0	0.00	1	57.70	58.30	-1	923	-0.11%
2023/08/04	2	59.95	1	59.60	59.60	1	908	0.11%
2023/08/02	17	62.18	11	62.14	60.80	6	896	0.67%
2023/08/01	10	61.45	3	60.73	62.50	7	807	0.87%
2023/07/26	3	58.20	1	59.30	56.70	2	701	0.28%
2023/07/24	7	60.00	0	0.00	61.20	7	602	1.16%
2023/07/21	0	0.00	7.4	59.11	60.00	-7.4	518	-1.42%
2023/07/20	6	53.42	2	55.10	55.80	4	431	0.93%
2023/07/19	1	50.50	0	0.00	50.80	1	343	0.29%
2023/07/18	5	47.00	0	0.00	46.20	5	322	1.55%
2023/07/11	0	0.00	1	49.85	49.70	-1	403	-0.25%
2023/07/07	2	50.90	0	0.00	50.70	2	413	0.48%
2023/06/27	4	51.10	0	0.00	50.60	4	449	0.89%
2023/06/21	1	52.30	3	52.60	52.80	-2	449	-0.44%
2023/06/14	3	57.33	0	0.00	56.90	3	445	0.67%
2023/06/12	0	0.00	1	55.80	55.60	-1	434	-0.23%
2023/06/07	0	54.80	0	0.00	55.10	0	442	0.00%
2023/05/29	1	54.90	0	0.00	55.00	1	466	0.21%
2023/05/11	0	0.00	1	53.60	52.80	-1	551	-0.18%
2023/05/04	0	0.00	1	56.00	56.00	-1	915	-0.11%
2023/04/26	5	58.00	0	0.00	58.00	5	920	0.54%
2023/04/24	0	0.00	5	61.00	61.00	-5	905	-0.55%
2023/04/21	0	0.00	1	61.50	61.20	-1	905	-0.11%
2023/04/20	0	0.00	1	63.20	62.70	-1	897	-0.11%
2023/04/19	3	66.20	1	66.70	65.40	2	885	0.23%
2023/04/18	1	65.80	7	63.19	65.30	-6	843	-0.71%
2023/04/17	0	0.00	1	62.50	62.50	-1	803	-0.12%
2023/04/13	6	62.42	0	0.00	61.80	6	800	0.75%
2023/04/12	0	63.90	0	0.00	63.40	0	792	0.00%
2023/04/07	1	63.80	0	0.00	62.60	1	778	0.13%
2023/04/06	2	63.30	0.3	61.79	63.40	1.7	768	0.22%
2023/03/30	0	60.90	0	0.00	60.40	0	761	0.00%
2023/03/14	0	61.55	0	0.00	61.10	0	787	0.00%
2023/03/13	0	60.70	0	61.50	61.40	0	801	0.00%
2023/03/09	0	65.90	0	0.00	64.50	0	834	0.00%
2023/03/08	0	0.00	1	65.10	65.10	-1	830	-0.12%
2023/03/06	0	0.00	1	64.60	64.60	-1	827	-0.12%
2023/02/24	0	0.00	5	63.20	63.20	-5	872	-0.57%
2023/02/22	0	0.00	29	63.61	63.30	-29	941	-3.08%
2023/02/21	0	65.40	1	65.90	65.30	-1	978	-0.10%
2023/02/20	24	65.60	0	0.00	65.50	24	1,002	2.39%
2023/02/17	0	0.00	1	65.10	64.90	-1	1,024	-0.10%
2023/02/16	5	64.00	1	64.30	64.60	4	1,038	0.39%
2023/02/15	1	62.50	1	62.50	62.50	0	1,086	0.00%
2023/02/14	1	65.77	2	64.50	63.60	-1	1,116	-0.09%
2023/02/13	1	63.60	0	0.00	63.10	1	1,138	0.09%
2023/02/10	2	65.70	16	65.67	64.20	-14	1,190	-1.18%
2023/02/09	2	67.90	2	67.40	66.90	0	1,283	0.00%
2023/02/08	14	66.86	7	67.17	67.50	7	1,447	0.48%
2023/02/07	2	67.54	1	66.90	67.80	1	1,543	0.07%
2023/02/06	9	69.83	6	69.52	69.00	3	1,535	0.20%
2023/02/03	10	65.93	2	67.30	68.90	8	1,389	0.58%
2023/02/02	1	62.80	1	62.50	62.70	0	1,476	0.00%
2023/02/01	1	60.00	0	0.00	61.20	1	1,569	0.06%
2023/01/30	5	59.76	0	0.00	59.20	5	1,570	0.32%
2022/12/19	1	57.30	0	0.00	57.20	1	1,578	0.06%
2022/12/16	0	0.00	1	58.00	58.30	-1	1,582	-0.06%
2022/12/14	1	60.50	0	0.00	61.20	1	1,596	0.06%
2022/12/06	1	65.00	2	64.15	63.30	-1	1,590	-0.06%
2022/11/29	1	59.80	0	0.00	60.00	1	1,523	0.07%
2022/11/24	0	0.00	3	60.80	61.80	-3	1,506	-0.20%
2022/11/23	1	59.20	2	59.55	58.50	-1	1,491	-0.07%
2022/11/22	1	60.30	1	59.50	59.20	0	1,488	0.00%
2022/11/21	1	61.30	2	61.30	60.60	-1	1,476	-0.07%
2022/11/18	4	67.38	0	0.00	62.80	4	1,455	0.27%
2022/11/17	4	66.75	4	66.05	66.20	0	1,395	0.00%
2022/11/16	0	0.00	1	65.90	66.00	-1	1,359	-0.07%
2022/11/15	1	65.70	0	0.00	65.50	1	1,338	0.07%
2022/11/11	0	0.00	6	67.83	64.10	-6	1,302	-0.46%
2022/11/10	2	63.55	1.1	64.22	65.20	0.9	1,250	0.08%
2022/11/09	1.1	64.93	1	66.00	65.20	0.1	1,227	0.00%
2022/11/08	2	65.15	1	66.30	64.30	1	1,203	0.08%
2022/11/07	5	65.92	4.1	66.32	66.90	1	1,154	0.08%
2022/11/04	15	65.35	12	65.77	65.30	3	1,057	0.28%
2022/11/03	12.1	58.44	12	58.85	61.10	0.1	880	0.01%
2022/11/02	1	55.80	1	56.00	55.60	0	782	0.00%
2022/11/01	2	56.80	4	56.30	56.20	-2	753	-0.27%
2022/10/31	11	54.67	11	54.47	56.60	0	690	0.00%
2022/10/28	2	52.90	1	53.00	54.40	1	529	0.19%
2022/10/19	0	0.00	0.1	47.60	47.25	-0.1	461	-0.03%
2022/09/30	3	49.30	0	0.00	51.30	3	535	0.56%
2022/09/26	0	0.00	2	51.10	50.60	-2	546	-0.37%
2022/09/23	0	0.00	3	58.40	56.20	-3	551	-0.54%
2022/09/21	3	57.63	2	58.50	57.70	1	561	0.18%
2022/09/20	2	59.05	0	0.00	58.90	2	561	0.36%
2022/09/14	0	0.00	1	57.30	59.60	-1	618	-0.16%
2022/09/08	0	0.00	0.1	58.00	58.00	-0.1	662	-0.01%
2022/08/23	0	0.00	1	65.30	66.20	-1	925	-0.11%
2022/08/19	1	70.90	0	0.00	69.70	1	940	0.11%
2022/08/16	0	0.00	2	70.25	70.20	-2	961	-0.21%
2022/08/12	0	0.00	1	68.50	68.50	-1	953	-0.10%
2022/08/11	0	0.00	1	66.30	66.30	-1	953	-0.10%
2022/08/09	0	0.00	2	64.50	65.50	-2	980	-0.20%
2022/08/05	0	0.00	1	67.80	67.30	-1	984	-0.10%
2022/08/04	1	65.60	0	0.00	65.60	1	987	0.10%
2022/08/01	1	67.60	0	0.00	68.10	1	998	0.10%
2022/07/28	0	80.60	0	0.00	78.80	0	1,013	0.00%
2022/07/27	0	0.00	0	79.90	80.20	0	1,017	0.00%
2022/07/19	0	0.00	0	81.50	81.40	0	1,094	0.00%
2022/07/08	2	77.50	0	0.00	78.30	2	1,123	0.18%
2022/07/07	0.2	78.70	0	0.00	79.00	0.2	1,125	0.01%
2022/06/30	0	0.00	1	81.00	82.00	-1	1,162	-0.09%
2022/06/27	0	0.00	3	93.00	92.60	-3	1,219	-0.25%
2022/06/24	3	90.40	0	0.00	89.30	3	1,221	0.25%
2022/06/23	2	89.70	0	0.00	88.80	2	1,219	0.16%
2022/06/21	1	98.00	0	0.00	98.60	1	1,196	0.08%
2022/06/20	2	99.00	2	97.20	95.20	0	1,221	0.00%
2022/06/17	0	0.00	5	102.50	102.50	-5	1,201	-0.42%
2022/06/16	0	0.00	1	112.00	106.50	-1	1,198	-0.08%
2022/06/13	0	0.00	2	110.50	113.00	-2	1,179	-0.17%
2022/06/10	0	0.00	3	114.67	115.00	-3	1,182	-0.25%
2022/06/09	6	115.58	5	112.90	116.00	1	1,172	0.09%
2022/06/07	0	0.00	1	114.50	114.50	-1	1,150	-0.09%
2022/06/02	1	117.00	0	0.00	117.00	1	1,154	0.09%
2022/06/01	1	117.00	1	117.00	117.50	0	1,155	0.00%
2022/05/31	3	113.67	2	115.50	115.00	1	1,144	0.09%
2022/05/30	3	107.67	0	0.00	108.00	3	1,133	0.26%
2022/05/23	0	0.00	1	106.50	106.50	-1	1,195	-0.08%
2022/05/20	1	107.00	0	0.00	106.50	1	1,232	0.08%
2022/05/19	9	108.00	9	106.72	108.50	0	1,255	0.00%
2022/05/18	1	111.00	2	109.00	108.50	-1	1,297	-0.08%
2022/05/17	2	107.75	0	0.00	109.50	2	1,357	0.15%
2022/05/16	4	106.75	0	0.00	104.50	4	1,354	0.30%
2022/05/12	0	0.00	1	107.50	104.50	-1	1,358	-0.07%
2022/05/11	1	105.50	0	0.00	105.50	1	1,373	0.07%
2022/05/09	0	0.00	1	103.00	100.50	-1	1,460	-0.07%
2022/05/05	2	110.25	2	110.00	109.50	0	1,452	0.00%
2022/05/03	1	106.00	0	0.00	105.50	1	1,462	0.07%
2022/04/29	3	103.83	3	104.50	102.50	0	1,469	0.00%
2022/04/28	3	100.63	1	100.50	101.50	2	1,484	0.13%
2022/04/26	0.3	104.00	0	0.00	101.50	0.3	1,478	0.02%
2022/04/20	2	115.25	0	0.00	115.00	2	1,513	0.13%
2022/04/18	4	115.00	0	0.00	113.50	4	1,535	0.26%
2022/04/15	1	113.50	0	0.00	113.00	1	1,534	0.07%
2022/04/13	1	117.00	0	0.00	119.00	1	1,561	0.06%
2022/04/12	3.1	121.00	0	0.00	119.50	3.1	1,562	0.20%
2022/04/11	1	123.50	0	0.00	123.50	1	1,544	0.06%
2022/04/07	0	0.00	2	133.00	131.50	-2	1,581	-0.13%
2022/03/31	4	146.50	3	141.83	141.50	1	1,716	0.06%
2022/03/30	6	142.00	2	141.50	141.50	4	1,667	0.24%
2022/03/25	0	0.00	3	140.67	140.00	-3	1,742	-0.17%
2022/03/24	0	143.00	1	142.00	143.00	-1	1,770	-0.06%
2022/03/23	1	140.50	1	142.49	142.50	0	1,791	0.00%
2022/03/22	1	136.00	0	0.00	138.50	1	1,820	0.05%
2022/03/21	0	0.00	0.1	138.70	138.50	-0.1	1,850	-0.01%
2022/03/17	0	0.00	0	136.00	136.00	0	1,902	0.00%
2022/03/16	1	130.48	1	128.00	128.00	0	1,918	0.00%
2022/03/15	2	131.25	2	128.00	128.00	0	1,931	0.00%
2022/03/14	4	132.75	0	0.00	133.50	4	1,944	0.21%
2022/03/11	0	134.00	0	0.00	134.00	0	2,009	0.00%
2022/03/10	1	135.50	0	0.00	135.50	1	2,031	0.05%
2022/03/07	0	139.00	0	0.00	138.50	0	2,340	0.00%
2022/03/04	8	145.94	0	149.50	145.50	8	2,488	0.32%
2022/03/03	1	147.00	12	149.13	148.50	-11	2,499	-0.44%
2022/03/02	0	0.00	3	145.33	147.00	-3	2,497	-0.12%
2022/03/01	1	145.50	1	145.99	146.50	0	2,481	0.00%
2022/02/24	2	140.49	2	137.50	137.00	0	2,552	0.00%
2022/02/23	0	0.00	0	145.50	144.00	0	2,587	0.00%
2022/02/22	3	145.00	2	145.50	142.00	1	2,658	0.04%
2022/02/21	1	150.00	1	147.50	150.00	0	2,744	0.00%
2022/02/18	2	145.00	3	146.17	148.50	-1	2,884	-0.03%
2022/02/17	11	149.55	5	144.60	143.50	6	2,978	0.20%
2022/02/16	0	0.00	2	143.75	143.00	-2	3,150	-0.06%
2022/02/15	1	139.00	1	142.00	139.50	0	3,628	0.00%
2022/02/14	2	140.00	2	140.25	141.00	0	3,913	0.00%
2022/02/11	1	145.00	3	143.17	145.00	-2	3,943	-0.05%
2022/02/10	0	0.00	0	145.00	143.50	0	3,966	0.00%
2022/02/09	1	141.50	1	140.50	141.50	0	3,980	0.00%
2022/02/08	1	134.00	1	133.50	133.00	0	4,009	0.00%
2022/02/07	0	0.00	1	131.50	132.50	-1	4,069	-0.02%
2022/01/26	1	130.00	0	0.00	129.00	1	4,146	0.02%
2022/01/25	0	0.00	2	127.50	127.50	-2	4,345	-0.05%
2022/01/24	3	132.17	4	133.25	134.50	-1	4,448	-0.02%
2022/01/21	6	135.92	3	134.33	134.00	3	4,495	0.07%
2022/01/20	0	0.00	2	140.00	140.00	-2	4,631	-0.04%
2022/01/18	1	140.00	6	137.08	136.00	-5	4,728	-0.11%
2022/01/17	5	134.40	11	134.36	138.00	-6	4,793	-0.13%
2022/01/14	8	133.25	5	132.00	133.50	3	4,844	0.06%
2022/01/13	4	130.00	0	0.00	130.00	4	4,933	0.08%
2022/01/12	0	131.00	2	131.00	130.00	-2	4,974	-0.04%
2022/01/11	3	133.83	1	134.00	130.00	2	5,013	0.04%
2022/01/10	1	137.50	0	0.00	137.50	1	5,012	0.02%
2022/01/06	16	140.84	7	140.36	140.00	9	5,026	0.18%
2022/01/05	2	147.50	1	144.50	144.50	1	5,042	0.02%
2022/01/04	0	0.00	1	150.00	150.00	-1	5,063	-0.02%
2022/01/03	2	153.75	1	153.50	151.00	1	5,120	0.02%
2021/12/30	2	149.75	1	150.00	150.00	1	5,139	0.02%
2021/12/29	3	150.17	4	150.88	151.50	-1	5,192	-0.02%
2021/12/28	12	153.79	2.3	154.80	153.50	9.7	5,267	0.18%
2021/12/27	4	149.50	2	151.50	153.00	2	5,275	0.04%
2021/12/24	0	0.00	3	147.83	145.00	-3	5,292	-0.06%
2021/12/23	9	150.44	6	150.42	147.50	3	5,360	0.06%
2021/12/22	5	149.20	5	148.40	147.00	0	5,414	0.00%
2021/12/21	2	146.25	4	146.75	146.50	-2	5,552	-0.04%
2021/12/20	3.1	146.65	3	147.00	143.50	0.1	5,757	0.00%
2021/12/17	5	143.50	3	143.50	144.50	2	5,817	0.03%
2021/12/16	8	146.94	6.4	147.06	148.00	1.6	5,855	0.03%
2021/12/15	1	137.00	11	138.14	138.00	-10	5,857	-0.17%
2021/12/14	2	137.53	3	137.83	136.00	-1	5,909	-0.02%
2021/12/13	3	146.17	4	146.75	143.50	-1	6,037	-0.02%
2021/12/10	7	149.43	4	148.63	149.50	3	6,208	0.05%
2021/12/09	3	148.67	3.2	149.44	147.50	-0.2	6,345	0.00%
2021/12/08	1	148.94	4	148.13	147.50	-3	6,450	-0.05%
2021/12/07	14	151.29	2	156.75	148.00	12	6,508	0.18%
2021/12/06	22	156.57	4	154.75	153.00	18	6,555	0.27%
2021/12/03	1	158.00	2	158.50	159.00	-1	6,615	-0.02%
2021/12/02	13	163.69	18	163.39	157.00	-5	6,673	-0.07%
2021/12/01	13	162.88	27.1	164.75	168.50	-14.1	6,636	-0.21%
2021/11/30	27	167.28	5	165.80	168.50	22	6,564	0.34%
2021/11/29	5	148.10	5	152.40	153.50	0	6,503	0.00%
2021/11/26	4	151.50	2	152.22	150.00	2	6,666	0.03%
2021/11/25	1	154.00	2	151.00	150.50	-1	6,865	-0.01%
2021/11/24	1	153.00	2	154.75	154.50	-1	7,011	-0.01%
2021/11/23	8	155.88	10	153.55	152.00	-2	7,129	-0.03%
2021/11/22	4	160.88	4	159.38	162.50	0	7,390	0.00%
2021/11/19	4	160.98	8.1	160.17	159.00	-4.1	7,629	-0.05%
2021/11/18	12	164.33	7	160.86	158.00	5	7,653	0.07%
2021/11/17	33	169.68	31	170.29	169.00	2	7,661	0.03%
2021/11/16	10	166.20	13	165.81	167.00	-3	7,615	-0.04%
2021/11/15	32	166.42	38.2	166.85	163.00	-6.2	7,742	-0.08%
2021/11/12	34	159.62	15	162.20	161.00	19	7,599	0.25%
2021/11/11	141.2	152.94	154	152.61	153.50	-12.8	7,250	-0.18%	大買/大賣/
2021/11/10	2	135.75	7	137.14	140.00	-5	7,056	-0.07%
2021/11/09	8	133.06	3	135.17	134.00	5	7,163	0.07%
2021/11/08	3	134.33	11.3	134.26	130.50	-8.3	7,220	-0.11%
2021/11/05	4	130.38	5	133.50	134.00	-1	7,210	-0.01%
2021/11/04	6.1	139.19	5	137.90	136.50	1.1	7,226	0.02%
2021/11/03	10	136.20	37	135.43	139.00	-27	7,220	-0.37%
2021/11/02	94	145.05	59	137.58	135.00	35	7,166	0.49%
2021/11/01	18	138.67	17	136.74	142.00	1	6,977	0.01%
2021/10/29	3	135.33	4	135.00	133.50	-1	6,900	-0.01%
2021/10/28	9	138.06	10	136.60	134.00	-1	6,894	-0.01%
2021/10/27	1	132.00	1	131.50	132.50	0	6,787	0.00%
2021/10/26	5	133.50	14	132.64	129.00	-9	6,819	-0.13%
2021/10/25	11	134.23	10	132.00	133.00	1	6,799	0.01%
2021/10/22	6	127.33	3	127.33	127.50	3	6,799	0.04%
2021/10/21	15	126.83	15	127.37	124.00	0	6,796	0.00%
2021/10/20	3	121.33	3	122.33	123.00	0	6,816	0.00%
2021/10/19	0	0.00	3	118.50	119.50	-3	6,859	-0.04%
2021/10/18	3	113.67	3	113.83	116.00	0	6,985	0.00%
2021/10/15	3	114.16	2	113.00	113.50	1	7,371	0.01%
2021/10/14	0	0.00	6	112.58	112.00	-6	7,551	-0.08%
2021/10/13	5	112.60	2	112.25	111.00	3	7,609	0.04%
2021/10/12	4	117.25	2	119.25	113.00	2	7,760	0.03%
2021/10/08	4	122.25	5	123.10	120.50	-1	7,862	-0.01%
2021/10/07	2	121.25	1	119.50	119.50	1	7,868	0.01%
2021/10/06	6	118.58	4	116.88	116.50	2	7,948	0.03%
2021/10/05	1	111.00	3	115.50	118.00	-2	8,084	-0.02%
2021/10/04	9	115.89	11	114.95	111.00	-2	8,229	-0.02%
2021/10/01	2	126.00	2	124.50	120.50	0	8,416	0.00%
2021/09/30	4	133.13	6	133.33	131.50	-2	8,517	-0.02%
2021/09/29	12	131.71	2	130.00	129.00	10	8,590	0.12%
2021/09/28	9	139.28	5	138.80	140.00	4	8,624	0.05%
2021/09/27	13	136.85	11	138.59	142.50	2	8,490	0.02%
2021/09/24	94	131.82	94	131.03	132.00	0	8,325	0.00%
2021/09/23	1	133.50	1	132.00	126.00	0	8,236	0.00%
2021/09/22	1	135.00	2	135.50	129.00	-1	8,182	-0.01%
2021/09/17	7	133.71	10	134.30	137.50	-3	8,120	-0.04%
2021/09/16	10	137.10	5	134.70	135.00	5	8,051	0.06%
2021/09/15	13	133.08	10.3	132.78	135.00	2.7	7,897	0.03%
2021/09/14	11	129.73	16	128.53	131.00	-5	7,714	-0.06%
2021/09/13	9	128.06	6	126.83	124.00	3	7,560	0.04%
2021/09/10	2	121.75	12	123.08	127.00	-10	7,474	-0.13%
2021/09/09	46	123.42	34	123.57	124.50	12	7,416	0.16%
2021/09/08	3.3	118.03	2	120.00	117.00	1.3	7,316	0.02%
2021/09/07	8	121.01	13.2	121.25	123.50	-5.2	7,255	-0.07%
2021/09/06	16	126.34	5	123.00	122.00	11	7,179	0.15%
2021/09/03	13	135.38	10	130.95	130.00	3	7,155	0.04%
2021/09/02	3	137.33	3	138.67	135.00	0	7,337	0.00%
2021/09/01	19	151.28	37	150.31	146.50	-18	7,370	-0.24%
2021/08/31	33	147.71	18.2	145.10	149.00	14.8	7,208	0.21%
2021/08/30	9	144.22	11	142.14	137.00	-2	6,995	-0.03%
2021/08/27	16.1	139.20	24	138.63	135.00	-7.9	6,873	-0.11%
2021/08/26	20.1	137.51	14	139.93	141.00	6.1	6,769	0.09%
2021/08/25	18	133.64	13	134.96	135.00	5	6,608	0.08%
2021/08/24	4	124.75	4	125.00	128.00	0	6,442	0.00%
2021/08/23	7	123.50	10	124.25	125.00	-3	6,419	-0.05%
2021/08/20	5	119.60	3	118.83	117.00	2	6,305	0.03%
2021/08/19	12	123.42	11	122.18	116.00	1	6,190	0.02%
2021/08/18	5	114.80	6	114.00	118.00	-1	5,931	-0.02%
2021/08/17	4	123.13	3	119.83	116.50	1	5,839	0.02%
2021/08/16	4	116.25	5	118.20	120.00	-1	5,703	-0.02%
2021/08/13	12	115.71	31.1	117.25	121.00	-19.1	5,605	-0.34%
2021/08/12	23	116.67	4	115.13	117.50	19	5,462	0.35%
2021/08/10	5	115.60	6	116.66	116.50	-1	5,319	-0.02%
2021/08/09	2	112.50	2	113.00	112.50	0	5,237	0.00%
2021/08/04	1	125.50	0	0.00	122.50	1	5,177	0.02%
2021/08/02	1	123.00	2.1	120.95	120.00	-1.1	5,104	-0.02%
2021/07/30	8	123.88	2	124.01	119.00	6	5,061	0.12%
2021/07/29	1	122.50	4	124.88	128.00	-3	5,003	-0.06%
2021/07/28	2.2	117.52	9	118.89	118.50	-6.8	4,941	-0.14%
2021/07/27	2	126.75	1.5	131.79	127.00	0.5	4,870	0.01%
2021/07/26	22	138.27	19	139.68	133.50	3	4,824	0.06%
2021/07/23	4	133.75	6	133.00	133.00	-2	4,700	-0.04%
2021/07/22	10	135.95	9	135.22	133.50	1	4,632	0.02%
2021/07/21	35	131.29	38	133.07	135.00	-3	4,478	-0.07%
2021/07/20	10	122.00	24	124.04	126.50	-14	4,076	-0.34%
2021/07/19	7	117.71	4	120.38	115.00	3	3,886	0.08%
2021/07/16	14	121.75	15	118.87	120.00	-1	3,859	-0.03%
2021/07/15	13	115.27	12	115.50	118.50	1	3,695	0.03%
2021/07/14	4.5	108.97	6	105.50	108.00	-1.5	3,595	-0.04%
2021/07/13	10	114.45	14	111.21	109.50	-4	3,546	-0.11%
2021/07/12	24	114.81	14.1	117.65	115.00	9.9	3,468	0.29%
2021/07/09	17.1	105.36	8	106.38	109.00	9.1	3,288	0.28%
2021/07/08	6	101.52	14	102.83	104.50	-8	3,083	-0.26%
2021/07/07	18	97.08	11	97.41	95.00	7	2,845	0.25%
2021/07/06	5	95.14	5	94.84	92.50	0	2,748	0.00%
2021/07/05	4	91.73	8	92.71	95.90	-4	2,734	-0.15%
2021/07/02	7	86.84	1	87.20	87.20	6	2,643	0.23%
2021/07/01	5	86.06	10	86.18	85.00	-5	2,664	-0.19%
2021/06/30	6	82.45	1	81.70	83.90	5	2,686	0.19%
2021/06/24	1	82.00	0	0.00	81.80	1	3,557	0.03%
2021/06/18	0	0.00	1	86.80	84.80	-1	4,738	-0.02%
2021/06/17	1	85.90	0	0.00	85.80	1	4,830	0.02%
2021/06/15	0	0.00	2	87.75	87.40	-2	4,848	-0.04%
2021/06/11	3	89.23	2	87.30	86.30	1	4,868	0.02%
2021/06/10	14	91.11	15	93.09	88.20	-1	4,837	-0.02%
2021/06/09	16	90.81	21	91.02	93.80	-5	4,614	-0.11%
2021/06/08	3	86.10	4	86.95	85.30	-1	4,479	-0.02%
2021/06/04	10	87.06	15	86.99	85.10	-5	4,421	-0.11%
2021/06/03	3	86.30	5	86.76	85.00	-2	4,386	-0.05%
2021/06/02	10	86.75	7	85.90	84.30	3	4,339	0.07%
2021/06/01	14	85.21	8	86.33	88.30	6	4,177	0.14%
2021/05/31	4	76.93	11	79.20	80.30	-7	4,056	-0.17%
2021/05/28	8	72.05	0	0.00	73.00	8	3,994	0.20%
2021/05/25	2	67.20	0	0.00	68.00	2	4,031	0.05%
2021/05/14	5	63.36	0	0.00	61.00	5	4,171	0.12%
2021/05/13	0	63.20	0	0.00	63.30	0	4,162	0.00%
2021/05/12	2	64.50	4	61.45	61.10	-2	4,160	-0.05%
2021/05/11	3.1	66.97	0	0.00	66.10	3.1	4,139	0.07%
2021/05/10	2	72.80	0	0.00	72.10	2	4,136	0.05%
2021/05/07	0	0.00	4	73.90	76.40	-4	4,138	-0.10%
2021/05/05	0.1	72.70	0	0.00	70.20	0.1	4,137	0.00%
2021/05/03	0	0.00	1	79.00	76.30	-1	4,143	-0.02%
2021/04/29	0	0.00	1	84.80	82.60	-1	4,131	-0.02%
2021/04/28	3	87.90	3	86.63	85.00	0	4,149	0.00%
2021/04/27	1	87.30	1	86.90	87.30	0	4,187	0.00%
2021/04/23	1	84.30	3	84.97	83.80	-2	4,397	-0.05%
2021/04/22	0.1	84.00	7	82.86	81.10	-6.9	4,626	-0.15%
2021/04/21	2	88.30	2	88.85	89.20	0	4,602	0.00%
2021/04/20	4	88.30	2	89.05	88.20	2	4,619	0.04%
2021/04/19	4	87.30	1	87.00	87.00	3	4,606	0.07%
2021/04/16	1	86.50	0	0.00	86.00	1	4,600	0.02%
2021/04/15	0	0.00	2	83.75	85.40	-2	4,571	-0.04%
2021/04/13	0	0.00	3	85.17	82.50	-3	4,620	-0.06%
2021/04/12	3	83.83	3	83.97	82.40	0	4,650	0.00%
2021/04/09	8	93.06	10	91.21	89.50	-2	4,713	-0.04%
2021/04/08	1	88.30	1	88.30	88.20	0	4,824	0.00%
2021/04/07	0	0.00	1	87.00	87.50	-1	5,301	-0.02%
2021/04/06	5	88.82	6	89.53	88.30	-1	5,451	-0.02%
2021/04/01	45	91.73	43	92.37	88.10	2	5,410	0.04%
2021/03/31	38.1	95.65	34	95.70	91.40	4.1	5,336	0.08%
2021/03/30	4	88.55	8	88.71	92.40	-4	4,932	-0.08%
2021/03/29	14	85.67	22	85.84	84.00	-8	4,798	-0.17%
2021/03/26	50	85.29	60	86.28	85.20	-10	4,834	-0.21%
2021/03/25	80	82.92	107.5	84.39	84.70	-27.5	4,620	-0.60%	大賣/
2021/03/24	104	80.80	58	80.83	81.40	46	4,333	1.06%	大買/
2021/03/23	19	74.42	31	75.35	74.00	-12	4,595	-0.26%
2021/03/22	18.5	68.53	14	70.10	71.10	4.5	4,348	0.10%
2021/03/19	0	0.00	10	67.30	67.30	-10	4,351	-0.23%
2021/03/18	10	67.75	6	66.57	65.90	4	4,544	0.09%
2021/03/17	20	67.01	5	66.64	65.60	15	4,816	0.31%
2021/03/16	0	0.00	3	66.33	65.20	-3	5,053	-0.06%
2021/03/15	13	66.40	10	66.55	65.10	3	5,098	0.06%
2021/03/03	0	0.00	2	63.50	63.30	-2	5,135	-0.04%
2021/03/02	5	66.94	5	66.82	62.50	0	5,139	0.00%
2021/02/24	2	64.00	0	0.00	63.20	2	5,405	0.04%
2021/02/18	2	65.00	4	65.23	64.30	-2	5,400	-0.04%
2021/02/17	0	0.00	3	60.30	60.90	-3	5,349	-0.06%
2021/02/05	0	0.00	1	56.10	56.50	-1	5,320	-0.02%
2021/02/04	1	58.00	1	57.10	57.40	0	5,329	0.00%
2021/02/03	1	57.30	0	0.00	57.90	1	5,357	0.02%
2021/02/02	0	0.00	1	58.30	59.10	-1	5,501	-0.02%
2021/02/01	5	56.38	5	56.10	57.10	0	5,530	0.00%
2021/01/28	1	60.50	1	59.90	60.10	0	5,519	0.00%
2021/01/27	1	58.60	1	59.20	60.50	0	5,511	0.00%
2021/01/26	2	60.50	0.1	60.20	58.60	2	5,500	0.04%
2021/01/25	1	59.80	0	0.00	60.00	1	5,485	0.02%
2021/01/20	9	61.41	9	64.58	60.60	0	5,438	0.00%
2021/01/19	11	65.32	10	67.50	65.20	1	5,382	0.02%
2021/01/18	7	67.37	29	66.52	67.70	-22	5,321	-0.41%
2021/01/15	32	69.44	12	69.83	69.90	20	5,149	0.39%
2021/01/14	4	64.05	0	0.00	63.60	4	4,905	0.08%
2021/01/13	6	62.80	5	62.88	64.40	1	4,885	0.02%
2021/01/12	0	0.00	2	61.20	61.50	-2	4,855	-0.04%
2021/01/11	1	65.40	0	0.00	63.80	1	4,835	0.02%
2021/01/08	0	0.00	26	64.87	63.30	-26	4,847	-0.54%
2021/01/07	0	0.00	88	64.17	65.30	-88	4,937	-1.78%
2021/01/06	61	64.16	171	65.22	63.70	-110	4,958	-2.22%	大賣/鉅額交易
2021/01/05	65.1	65.81	67	66.77	67.60	-2	4,950	-0.04%
2021/01/04	29	69.75	29	69.84	69.00	0	4,909	0.00%
2020/12/31	37	69.60	25	70.58	69.60	12	4,771	0.25%
2020/12/30	50	69.16	47	68.81	66.70	3	4,517	0.07%
2020/12/29	115	63.81	131.1	64.57	66.00	-16.1	3,990	-0.40%	大買/大賣/
2020/12/28	0	0.00	2	60.25	60.00	-2	3,785	-0.05%
2020/12/25	3	60.60	0	0.00	60.00	3	3,735	0.08%
2020/12/24	15	62.35	12	62.48	60.70	3	3,695	0.08%
2020/12/23	107	61.71	174	60.93	62.60	-67	3,617	-1.85%	大買/大賣/
2020/12/22	10	61.37	7	63.00	58.90	3	3,540	0.08%
2020/12/21	16	60.66	4	59.78	59.10	12	3,390	0.35%
2020/12/18	27	63.04	21	63.38	62.00	6	3,319	0.18%
2020/12/17	40	64.57	38	64.46	63.10	2	3,093	0.06%
2020/12/16	21	57.49	23	59.76	60.90	-2	2,708	-0.07%
2020/12/15	15	58.88	14	60.88	55.40	1	2,608	0.04%
2020/12/14	14	61.19	52	60.94	61.50	-38	2,487	-1.53%
2020/12/11	148	60.98	258	60.00	62.10	-110	2,274	-4.84%	大買/大賣/鉅額交易
2020/12/10	155	53.70	130	53.90	56.50	25	1,973	1.27%	大買/大賣/
2020/12/09	53	49.99	0	0.00	51.40	53	1,691	3.13%
2020/12/07	1	45.55	1	45.05	46.00	0	1,599	0.00%
2020/12/03	50	48.08	26	48.26	46.50	24	1,563	1.54%
2020/11/30	32	48.45	6	48.09	47.30	26	1,499	1.73%
2020/11/27	1	45.80	0	0.00	46.00	1	1,450	0.07%
2020/11/26	1	46.35	10	46.00	46.40	-9	1,438	-0.63%
2020/11/25	17	45.64	10	45.98	45.25	7	1,409	0.50%
2020/11/24	61	48.46	78	49.01	47.00	-17	1,353	-1.26%
2020/11/23	116	46.36	78	46.59	48.10	38	1,182	3.21%	大買/
2020/11/20	31	43.56	52	43.28	43.75	-21	1,067	-1.97%
2020/11/19	2	42.40	0	0.00	42.00	2	1,009	0.20%
2020/11/18	40	42.53	1	42.40	42.40	39	986	3.95%
2020/11/17	22	41.88	12	41.17	41.65	10	974	1.03%
2020/11/16	0	0.00	29	41.88	40.40	-29	977	-2.97%
2020/11/13	22	41.51	0	0.00	41.25	22	964	2.28%
2020/11/12	1	41.20	0	0.00	41.80	1	964	0.10%
2020/11/11	5	43.03	8	42.98	42.80	-3	961	-0.31%
2020/11/10	50	44.18	49	43.39	42.20	1	940	0.11%
2020/11/09	1	41.45	24	40.60	42.10	-23	801	-2.87%
2020/11/06	45	39.89	0	0.00	38.30	45	767	5.86%
2020/11/02	0	0.00	5	39.00	38.80	-5	782	-0.64%
2020/10/30	5	41.00	1	39.50	39.45	4	785	0.51%
2020/10/28	0	0.00	1	40.70	40.50	-1	791	-0.13%
2020/10/27	0	0.00	1	40.50	40.40	-1	788	-0.13%
2020/10/21	0	0.00	3.1	42.05	41.80	-3.1	834	-0.37%
2020/10/20	1	41.00	0	0.00	41.35	1	848	0.12%
2020/10/19	2	42.95	1	42.70	42.20	1	842	0.12%
2020/10/16	2.1	41.79	1	43.60	42.30	1.1	846	0.13%
2020/10/15	97	43.63	95.1	43.70	43.70	1.9	824	0.23%
2020/10/14	11	41.71	6	41.78	41.60	5	718	0.70%
2020/10/13	21	40.89	20	41.50	39.65	1	686	0.15%
2020/10/06	5	34.70	0	0.00	34.65	5	730	0.68%
2020/09/02	0	0.00	2	37.55	37.55	-2	1,517	-0.13%
2020/08/21	1	35.50	0	0.00	36.30	1	1,779	0.06%
2020/08/18	1	39.50	0	0.00	39.45	1	1,981	0.05%
2020/08/17	2	41.58	1	41.80	40.60	1	1,998	0.05%
2020/08/13	1	39.20	1	39.25	39.05	0	1,974	0.00%
2020/08/12	0	0.00	1	39.20	39.05	-1	1,963	-0.05%
2020/08/11	4	38.49	0	0.00	38.40	4	1,959	0.20%
2020/08/10	0	0.00	1	40.20	39.50	-1	1,958	-0.05%
2020/08/07	2	39.58	1	39.75	39.80	1	1,954	0.05%
2020/08/06	0	0.00	1	40.05	39.10	-1	1,950	-0.05%
2020/07/29	0	0.00	1	37.85	37.40	-1	1,981	-0.05%
2020/07/28	3	37.87	1	37.50	36.70	2	1,975	0.10%
2020/07/27	11	39.65	3	39.97	39.00	8	1,957	0.41%
2020/07/24	2	40.88	0	0.00	40.00	2	1,937	0.10%
2020/07/23	12	40.65	9	40.78	40.40	3	1,919	0.16%
2020/07/22	77	40.96	2	41.00	40.85	75	1,912	3.92%
2020/07/21	0	0.00	3	39.57	39.50	-3	1,893	-0.16%
2020/07/20	1	38.25	1	39.00	39.60	0	1,880	0.00%
2020/07/17	0	0.00	1	39.50	38.25	-1	1,859	-0.05%
2020/07/16	10	41.35	0	0.00	40.45	10	1,832	0.55%
2020/07/15	2	40.65	1	40.60	40.00	1	1,826	0.05%
2020/07/14	1.1	41.59	0	0.00	41.00	1.1	1,797	0.06%
2020/07/13	2	43.73	3	43.50	43.70	-1	1,764	-0.06%
2020/07/10	9.1	49.02	8	49.38	45.00	1.1	1,718	0.06%
2020/07/09	1	49.70	0	0.00	49.70	1	1,567	0.06%
2020/07/08	0	0.00	3	44.43	45.20	-3	1,547	-0.19%
2020/07/07	29	40.23	61.5	40.38	41.10	-32.5	1,477	-2.20%
2020/07/06	101	38.70	100	38.92	39.60	1	1,351	0.07%	大買/
2020/07/03	0	0.00	10	36.72	36.00	-10	1,281	-0.78%
2020/07/02	0	0.00	29	36.46	36.75	-29	1,261	-2.30%
2020/07/01	49	36.15	26	36.33	35.90	23	1,246	1.84%
2020/06/30	1	33.45	2	34.08	34.00	-1	1,199	-0.08%
2020/06/29	3	33.23	0	0.00	32.95	3	1,187	0.25%
2020/06/24	3	33.88	1	34.00	33.60	2	1,178	0.17%
2020/06/23	8	33.69	1	34.00	34.15	7	1,160	0.60%
2020/06/18	0	0.00	1	32.75	32.80	-1	1,104	-0.09%
2020/06/17	1	33.50	2	33.35	32.95	-1	1,092	-0.09%
2020/06/15	0	0.00	1	33.35	32.15	-1	1,084	-0.09%
2020/06/12	1	33.00	0	0.00	32.90	1	1,076	0.09%
2020/06/11	0	0.00	5	35.92	34.70	-5	1,059	-0.47%
2020/06/10	102.2	36.04	57	36.22	36.15	45.2	1,047	4.32%	大買/
2020/06/09	7	36.22	87	36.51	37.05	-80	1,035	-7.72%
2020/06/08	28	35.36	28	36.64	34.20	0	965	0.00%
2020/06/05	0	0.00	16	36.54	36.05	-16	942	-1.70%
2020/06/04	25	36.03	10	36.18	36.10	15	930	1.61%
2020/06/03	0	0.00	20	36.65	36.95	-20	901	-2.22%
2020/06/02	21	36.26	3	35.85	35.40	18	872	2.06%
2020/06/01	161	36.99	102	37.10	37.00	59	854	6.90%	大買/大賣/
2020/05/29	3	35.35	2	36.05	35.30	1	803	0.12%
2020/05/28	39	36.05	15	36.47	35.00	24	778	3.08%
2020/05/27	15.8	37.76	27	38.30	38.40	-11.2	707	-1.58%
2020/05/26	20	33.93	77	33.29	34.95	-57	556	-10.25%
2020/05/25	6	31.45	6	31.75	31.80	0	490	0.00%
2020/05/22	77	31.86	6	31.78	30.65	71	478	14.83%
2020/05/20	1	30.70	1	31.00	30.55	0	456	0.00%
2020/05/19	0	0.00	1	30.30	29.95	-1	454	-0.22%
2020/05/15	3	29.82	0	0.00	29.55	3	446	0.67%
2020/05/14	2	30.20	1	30.10	29.45	1	441	0.23%
2020/05/13	0	0.00	25	31.72	31.35	-25	432	-5.79%
2020/05/12	0	0.00	44	31.96	31.20	-44	424	-10.36%
2020/05/11	2	31.35	30	32.00	31.20	-28	416	-6.72%
2020/05/07	143	32.06	95	31.75	32.35	48	398	12.05%	大買/
2020/05/06	50	30.23	0	0.00	29.80	50	382	13.07%
2020/05/05	0	0.00	1	29.75	29.35	-1	381	-0.26%
2020/04/29	1	29.20	1	30.20	29.10	0	382	0.00%
2020/04/28	0	0.00	2	28.85	29.20	-2	370	-0.54%
2020/04/27	0	0.00	1	28.50	28.15	-1	372	-0.27%
2020/04/20	0	0.00	35	28.29	28.00	-35	373	-9.37%
2020/04/17	35	27.84	0	0.00	27.15	35	385	9.07%
2020/04/13	12	27.61	12	28.08	28.20	0	380	0.00%
2020/04/10	1	25.80	2	26.73	26.60	-1	361	-0.28%
2020/04/09	0	0.00	1	27.40	26.00	-1	377	-0.27%
2020/04/06	0	0.00	1	24.70	24.45	-1	404	-0.25%
2020/03/23	0	0.00	1	22.60	22.60	-1	512	-0.20%
2020/03/20	0	0.00	2	22.40	22.15	-2	529	-0.38%
2020/03/13	0	0.00	5	24.00	23.85	-5	807	-0.62%
2020/03/10	0	0.00	4	26.40	27.70	-4	794	-0.50%
2020/03/09	0	0.00	1	27.70	27.70	-1	791	-0.13%
2020/03/06	5	28.65	5	29.15	29.00	0	785	0.00%
2020/03/04	1	28.50	0	0.00	28.60	1	783	0.13%
2020/03/03	0	0.00	2	29.30	28.60	-2	782	-0.26%
2020/02/24	0	0.00	4	28.95	28.90	-4	847	-0.47%
2020/02/21	5	28.82	4	29.05	28.65	1	860	0.12%
2020/02/20	2	29.00	10	29.02	29.00	-8	859	-0.93%
2020/02/19	12	28.65	0	0.00	28.45	12	854	1.40%
2020/02/11	0	0.00	4	28.05	28.05	-4	847	-0.47%
2020/02/07	6	29.10	2	29.50	27.60	4	847	0.47%
2020/02/06	2	27.70	0	0.00	28.00	2	830	0.24%
2020/02/03	1	26.40	1	26.75	26.65	0	837	0.00%
2020/01/13	10	32.60	19	32.12	31.55	-9	897	-1.00%
2020/01/10	1	30.75	38	30.86	30.30	-37	871	-4.25%
2020/01/09	0	0.00	18	31.06	30.20	-18	866	-2.08%
2020/01/08	58	30.71	2	31.05	30.35	56	861	6.50%
2020/01/07	11	30.63	13	31.37	31.65	-2	856	-0.23%
2020/01/06	12	30.83	0	0.00	30.50	12	846	1.42%
2020/01/03	4	31.30	36	31.41	31.30	-32	841	-3.80%
2020/01/02	65	31.44	68	31.88	32.05	-3	820	-0.37%
2019/12/30	1	29.30	0	0.00	29.65	1	783	0.13%
2019/12/27	0	0.00	1	29.50	29.30	-1	781	-0.13%
2019/12/25	6	30.24	6	30.77	29.80	0	770	0.00%
2019/12/24	20	30.46	1	29.80	30.40	19	764	2.48%
2019/12/19	11	32.16	2	32.13	31.95	9	735	1.22%
2019/12/18	8	32.67	2	32.45	32.90	6	741	0.81%
2019/12/17	6	31.86	1	31.80	31.70	5	718	0.70%
2019/12/16	16	31.64	15	32.18	32.45	1	713	0.14%
2019/12/13	17	31.04	65	30.16	31.65	-48	633	-7.58%
2019/12/12	58	28.99	0	0.00	28.80	58	551	10.52%
2019/12/11	10	30.37	78	30.46	29.60	-68	534	-12.71%
2019/12/10	101	28.81	40	28.55	29.30	61	432	14.11%	大買/
2019/11/28	0	0.00	10	26.94	26.75	-10	378	-2.64%
2019/11/22	11	27.34	12	27.53	27.55	-1	370	-0.27%
2019/11/21	36	28.53	27	29.05	28.00	9	364	2.47%
2019/11/20	43	27.73	31	27.87	27.90	12	307	3.90%
2019/11/06	0	0.00	10	26.88	26.45	-10	288	-3.47%
2019/11/04	20	27.40	2	27.20	26.90	18	282	6.38%
2019/10/28	1	27.85	11	28.23	27.80	-10	248	-4.02%
2019/10/25	89	26.36	79	26.63	27.60	10	205	4.86%
2019/10/24	8	25.00	8	25.15	25.35	0	164	0.00%
2019/09/23	0	0.00	1	26.30	25.30	-1	190	-0.52%
2019/09/20	3	25.10	8	25.21	26.05	-5	169	-2.96%
2019/09/06	1	23.50	0	0.00	23.55	1	136	0.73%
2019/08/21	0	0.00	1	25.20	24.95	-1	123	-0.81%
2019/08/20	0	0.00	1	24.25	25.00	-1	118	-0.85%
2019/07/22	0	0.00	1	24.50	24.00	-1	141	-0.71%
2019/07/17	1	23.05	0	0.00	23.25	1	145	0.69%
2019/07/02	0	0.00	1	23.30	23.35	-1	303	-0.33%
2019/06/26	1	22.70	0	0.00	22.70	1	288	0.35%
2019/06/25	0	0.00	1	22.75	23.35	-1	287	-0.35%
2019/06/24	1	22.30	0	0.00	22.30	1	282	0.35%
2019/06/21	0	0.00	1	22.60	22.25	-1	284	-0.35%
2019/06/19	1	22.30	0	0.00	22.25	1	290	0.34%
2019/05/24	1	22.40	1	22.80	22.70	0	307	0.00%
2019/05/23	0	0.00	1	22.90	22.75	-1	305	-0.33%
2019/05/17	0	0.00	2	21.85	21.85	-2	303	-0.66%
2019/05/06	1	23.25	0	0.00	23.30	1	296	0.34%
2019/05/03	1	23.90	0	0.00	24.10	1	293	0.34%
2019/05/02	0	0.00	0	24.30	23.95	0	290	0.00%
2019/04/29	2	25.08	0	0.00	23.95	2	287	0.70%
2019/04/23	1	28.00	1	27.75	27.75	0	263	0.00%
2019/04/22	3	28.70	2	29.23	28.30	1	255	0.39%
2019/04/18	5	28.65	3	28.63	28.20	2	215	0.93%
2019/04/17	0	0.00	2	27.40	27.95	-2	164	-1.22%
2019/04/16	0	0.00	2	25.10	25.60	-2	109	-1.83%
2019/03/07	0	0.00	2	22.20	22.15	-2	79	-2.51%
2019/02/26	1	23.00	0	0.00	22.80	1	77	1.28%
2019/02/14	0	0.00	1	21.50	21.45	-1	68	-1.46%
2019/01/11	0	0.00	1	20.80	20.80	-1	77	-1.29%
2018/12/19	0	0.00	5	20.70	20.80	-5	94	-5.29%
2018/11/07	0	0.00	1	20.50	20.60	-1	80	-1.24%
2018/09/07	1	25.00	0	0.00	24.75	1	104	0.95%
2018/09/04	1	25.45	0	0.00	25.40	1	142	0.70%
2018/08/28	0	0.00	1	25.80	25.75	-1	158	-0.63%
2018/08/22	1	25.85	0	0.00	25.85	1	171	0.58%
2018/08/13	1	27.00	1	26.70	25.40	0	207	0.00%
2018/08/09	1	27.90	0	0.00	27.60	1	202	0.49%
2018/08/08	0	0.00	1	29.10	28.25	-1	200	-0.50%
2018/08/07	1	28.70	0	0.00	28.65	1	198	0.50%
2018/08/06	1	28.05	2	27.78	27.75	-1	198	-0.50%
2018/08/01	0	0.00	2	29.05	28.60	-2	198	-1.01%
2018/07/31	1	28.80	0	0.00	28.70	1	192	0.52%
2018/07/30	0	0.00	1	28.40	27.80	-1	190	-0.53%
2018/07/18	0	0.00	1	27.75	27.80	-1	196	-0.51%
2018/07/17	1	28.55	0	0.00	27.70	1	199	0.50%
2018/07/16	1	28.50	0	0.00	28.55	1	206	0.48%
2018/07/10	0	0.00	1	27.15	27.25	-1	342	-0.29%
2018/07/03	1	26.40	0	0.00	26.30	1	414	0.24%
2018/06/27	1	27.50	0	0.00	27.15	1	412	0.24%
2018/06/26	1	27.70	0	0.00	27.80	1	410	0.24%
2018/06/14	1	29.10	0	0.00	29.05	1	419	0.24%
2018/06/13	5	29.79	5	29.94	29.50	0	416	0.00%
2018/06/12	44	30.10	4	30.30	29.50	40	408	9.79%
2018/06/05	4	28.35	0	0.00	28.60	4	369	1.08%
2018/06/01	0	0.00	1	29.00	28.60	-1	366	-0.27%
2018/05/31	1	28.40	4	29.00	28.10	-3	361	-0.83%
2018/05/28	0	0.00	4	29.10	28.20	-4	353	-1.13%
2018/05/25	1	28.55	1	28.80	28.35	0	348	0.00%
2018/05/24	10	28.80	3	28.70	28.00	7	340	2.06%
2018/05/09	0	0.00	1	26.40	26.10	-1	326	-0.31%
2018/05/03	1	25.55	0	0.00	25.45	1	325	0.31%
2018/04/24	1	26.50	1	26.45	26.65	0	321	0.00%
2018/04/20	1	27.40	0	0.00	27.80	1	315	0.32%
2018/04/18	8	29.40	3	28.60	29.00	5	301	1.66%
2018/04/17	10	30.13	11	30.46	30.85	-1	264	-0.38%
2018/04/16	30	29.99	32	30.30	30.25	-2	236	-0.85%
2018/04/10	2	28.88	0	0.00	27.70	2	196	1.02%
2018/04/09	0	0.00	2	27.25	27.90	-2	154	-1.30%
2018/03/30	0	0.00	1	25.50	25.40	-1	141	-0.71%
2018/03/23	1	25.90	0	0.00	26.00	1	141	0.71%
2018/03/22	2	26.85	0	0.00	26.85	2	138	1.45%
2018/03/21	0	0.00	15	25.50	25.45	-15	130	-11.48%
2018/03/13	0	0.00	1	25.70	25.70	-1	136	-0.73%
2018/03/08	0	0.00	1	25.20	25.10	-1	143	-0.70%
2018/03/07	0	0.00	2	25.03	25.00	-2	146	-1.36%
2018/03/05	1	25.00	1	25.10	24.95	0	156	0.00%
2018/02/06	0	0.00	3	23.95	24.05	-3	188	-1.59%
2018/02/02	0	0.00	2	27.10	26.95	-2	195	-1.02%
2018/01/26	1	27.75	0	0.00	27.50	1	261	0.38%
2018/01/23	3	28.00	0	0.00	27.40	3	482	0.62%
2018/01/19	1	27.75	1	27.80	27.55	0	684	0.00%
2018/01/18	1	27.40	0	0.00	27.40	1	703	0.14%
2018/01/08	1	28.60	1	29.30	28.35	0	697	0.00%
2018/01/05	10	28.20	10	28.40	28.40	0	680	0.00%
2018/01/04	0	0.00	3	26.80	27.20	-3	671	-0.45%
2018/01/03	0	0.00	5	26.56	26.55	-5	667	-0.75%
2018/01/02	2	26.25	1	26.50	26.55	1	668	0.15%