高技 (5439)-富邦-嘉義券商分點個股進出

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
97.0
漲跌
▼2.4
漲幅
-2.41%
成交量
3,264張
產業
上櫃電子零組件類股
410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

高技 (5439)籌碼相關－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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
2024/05/03	0	97.50	0	0.00	97.00	0	3,448	0.00%
2024/05/02	3.3	100.26	1	98.90	99.40	2.3	3,485	0.07%
2024/04/30	1	102.00	2	102.00	102.00	-1	3,452	-0.03%
2024/04/29	2.1	103.05	0	0.00	104.50	2.1	3,437	0.06%
2024/04/24	1	109.50	2	109.50	110.00	-1	3,469	-0.03%
2024/04/23	1	107.50	0	0.00	107.00	1	3,525	0.03%
2024/04/22	2	108.00	0.8	107.50	106.00	1.2	3,589	0.03%
2024/04/19	0.1	108.00	30.2	109.06	113.50	-30.1	3,587	-0.84%
2024/04/16	1	110.50	0	0.00	109.50	1	3,659	0.03%
2024/04/15	1.3	115.23	6	116.00	115.50	-4.7	3,671	-0.13%
2024/04/10	0.3	127.00	0	0.00	125.00	0.3	3,677	0.01%
2024/04/09	1	127.00	0	0.00	125.50	1	3,713	0.03%
2024/04/08	1.3	125.00	4	124.38	124.50	-2.7	3,654	-0.07%
2024/04/02	1	123.50	0	0.00	123.50	1	3,639	0.03%
2024/04/01	30.3	127.49	2	126.75	125.00	28.3	3,629	0.78%
2024/03/29	0	0.00	1	124.50	124.00	-1	3,596	-0.03%
2024/03/28	1	121.50	7	122.29	126.00	-6	3,585	-0.17%
2024/03/27	4	121.25	5	121.30	123.50	-1	3,560	-0.03%
2024/03/26	11	125.64	7	122.93	123.00	4	3,551	0.11%
2024/03/25	22.3	132.44	16	129.19	124.50	6.3	3,493	0.18%
2024/03/22	25.1	127.78	30.3	127.69	128.00	-5.2	3,242	-0.16%
2024/03/20	0.3	119.50	3	118.33	118.50	-2.8	3,141	-0.09%
2024/03/19	0	0.00	1	116.50	116.50	-1	3,157	-0.03%
2024/03/18	0.2	114.75	5	113.00	115.50	-4.8	3,188	-0.15%
2024/03/15	2	113.50	2	115.00	115.00	0	3,242	0.00%
2024/03/14	4	113.50	3	114.17	113.50	1	3,278	0.03%
2024/03/13	7.3	116.93	3	116.50	113.50	4.3	3,323	0.13%
2024/03/12	1	114.50	2	116.00	117.00	-1	3,408	-0.03%
2024/03/11	1	112.00	1	112.04	112.00	0	3,626	0.00%
2024/03/08	6	115.08	5.1	113.62	114.00	0.9	3,746	0.02%
2024/03/07	9	120.61	3	120.33	118.50	6	3,918	0.15%
2024/03/06	7	122.43	11.2	121.68	119.00	-4.2	4,023	-0.10%
2024/03/05	3.1	111.32	6.2	115.32	117.50	-3.1	4,091	-0.08%
2024/03/04	0	0.00	1	107.50	107.00	-1	3,998	-0.03%
2024/03/01	1	106.00	1	107.00	107.50	0	3,993	0.00%
2024/02/29	0	0.00	15	106.50	106.00	-15	4,030	-0.37%
2024/02/27	2	105.75	0.1	107.00	106.00	1.9	4,054	0.05%
2024/02/26	0	0.00	10	108.50	108.00	-10	4,122	-0.24%
2024/02/23	0	0.00	4	109.88	109.00	-4	4,175	-0.10%
2024/02/22	9	107.39	2	107.00	107.00	7	4,219	0.17%
2024/02/21	2	110.00	0	0.00	110.00	2	4,276	0.05%
2024/02/20	0.1	112.00	0	0.00	111.00	0.1	4,390	0.00%
2024/02/19	1	114.00	2.1	113.47	113.00	-1.1	4,395	-0.02%
2024/02/16	2	112.50	6	111.83	111.00	-4	4,468	-0.09%
2024/02/15	1	112.00	5	114.00	112.50	-4	4,467	-0.09%
2024/02/05	0	0.00	4	113.25	114.00	-4	4,493	-0.09%
2024/02/02	17.3	112.95	11	113.55	113.00	6.3	4,529	0.14%
2024/02/01	0.1	112.00	0	0.00	111.00	0.1	4,574	0.00%
2024/01/31	1	110.00	0	0.00	109.50	1	4,648	0.02%
2024/01/30	0	0.00	20	111.40	111.00	-20	4,668	-0.43%
2024/01/29	21	110.45	6	109.75	110.50	15	4,747	0.32%
2024/01/26	6	107.58	1	106.03	106.00	5	4,918	0.10%
2024/01/25	4	110.75	4	111.13	110.50	0	4,929	0.00%
2024/01/24	1	108.50	1	108.50	107.50	0	4,881	0.00%
2024/01/23	0	108.50	1	108.00	108.50	-1	5,079	-0.02%
2024/01/22	1	110.00	1	109.00	109.00	0	5,136	0.00%
2024/01/19	3	104.17	2	105.00	105.50	1	5,213	0.02%
2024/01/18	1	105.50	1.1	106.42	105.50	-0.1	5,328	0.00%
2024/01/17	7	108.29	5	108.50	108.00	2	5,485	0.04%
2024/01/16	1	106.00	2	108.75	108.50	-1	5,452	-0.02%
2024/01/15	0	105.00	0	0.00	105.00	0	5,412	0.00%
2024/01/12	1	102.00	2	104.00	104.50	-1	5,461	-0.02%
2024/01/11	1	102.00	7	106.57	106.50	-6	5,535	-0.11%
2024/01/10	1	103.00	1	104.00	104.00	0	5,639	0.00%
2024/01/09	8.1	104.37	2	103.00	102.50	6.1	5,771	0.11%
2024/01/08	3	105.83	0	0.00	105.00	3	5,904	0.05%
2024/01/04	5	111.70	0	0.00	109.50	5	6,069	0.08%
2024/01/03	6	119.00	0.2	115.97	115.00	5.8	6,090	0.10%
2024/01/02	1	121.00	0	0.00	121.00	1	6,159	0.02%
2023/12/29	1.3	120.70	1.1	121.05	122.50	0.2	6,200	0.00%
2023/12/28	14	121.50	0	0.00	121.50	14	6,212	0.23%
2023/12/27	0.2	126.00	1	124.00	124.50	-0.8	6,242	-0.01%
2023/12/26	1.3	121.60	0	0.00	121.50	1.3	6,293	0.02%
2023/12/25	4.1	120.02	5	121.80	120.50	-0.9	6,343	-0.01%
2023/12/21	1	122.50	1	121.50	121.50	0	6,315	0.00%
2023/12/20	2.4	124.22	9	125.89	124.00	-6.7	6,268	-0.11%
2023/12/19	1	120.00	0	0.00	120.00	1	6,167	0.02%
2023/12/18	2	119.50	0	0.00	121.00	2	6,151	0.03%
2023/12/15	14	125.71	3	124.50	122.50	11	6,104	0.18%
2023/12/14	5	128.40	2	128.74	127.00	3	6,049	0.05%
2023/12/13	2	133.50	4	132.12	130.50	-2	5,997	-0.03%
2023/12/12	2	135.50	4	134.00	134.00	-2	5,978	-0.03%
2023/12/11	8	139.00	2	139.25	138.50	6	5,967	0.10%
2023/12/08	2	142.50	0	0.00	141.50	2	5,918	0.03%
2023/12/07	9	148.11	4.3	145.91	142.50	4.7	5,876	0.08%
2023/12/06	7	150.00	12	150.29	152.50	-5	5,763	-0.09%
2023/12/05	6	144.00	1.2	139.87	143.00	4.9	5,521	0.09%
2023/12/04	44.2	149.78	154	147.76	145.00	-109.9	5,397	-2.04%	大賣/鉅額交易
2023/12/01	366	145.12	247	144.76	146.00	119	5,123	2.32%	大買/大賣/鉅額交易
2023/11/30	121	132.74	150	132.48	133.00	-29	4,903	-0.59%	大買/大賣/
2023/11/29	30	125.00	3	123.85	125.50	27	4,606	0.59%
2023/11/28	0	0.00	1	120.00	121.50	-1	4,565	-0.02%
2023/11/27	6	122.33	3	120.00	120.00	3	4,567	0.07%
2023/11/24	1.3	123.00	0	0.00	123.00	1.3	4,531	0.03%
2023/11/23	1	124.00	13	124.35	121.00	-12	4,512	-0.27%
2023/11/22	11	122.50	0	0.00	122.00	11	4,458	0.25%
2023/11/21	9	122.72	3	123.50	121.50	6	4,421	0.14%
2023/11/20	126	121.19	130.1	121.12	122.00	-4.1	4,375	-0.09%	大買/大賣/
2023/11/17	4	116.50	8	115.22	115.00	-4	4,338	-0.09%
2023/11/16	2.4	119.85	1	119.50	119.50	1.4	4,277	0.03%
2023/11/15	4	120.63	0	0.00	117.50	4	4,296	0.09%
2023/11/14	0	0.00	1	121.00	122.50	-1	4,239	-0.02%
2023/11/13	4	122.50	7	122.36	122.00	-3	4,246	-0.07%
2023/11/10	6	124.58	4.1	123.47	122.50	1.9	4,218	0.04%
2023/11/09	4	120.75	3	121.83	123.50	1	4,167	0.02%
2023/11/08	3	124.67	74	123.92	126.00	-71	4,116	-1.72%
2023/11/07	75	123.75	1	123.00	124.00	74	4,125	1.79%
2023/11/06	22	123.07	24.1	122.25	122.50	-2.1	4,292	-0.05%
2023/11/03	15	119.73	11.1	120.65	120.50	3.9	4,285	0.09%
2023/11/02	0	0.00	4	114.13	116.00	-4	4,127	-0.10%
2023/11/01	2	109.00	10	109.40	110.50	-8	4,115	-0.19%
2023/10/31	11	114.86	4	113.38	109.50	7	4,138	0.17%
2023/10/30	1	114.50	0	0.00	114.50	1	3,990	0.03%
2023/10/27	3	113.67	5	113.90	113.00	-2	4,000	-0.05%
2023/10/26	20	113.53	129	113.67	113.00	-109	4,031	-2.70%	大賣/鉅額交易
2023/10/25	135	116.28	30	114.53	117.50	105	3,920	2.68%	大買/鉅額交易
2023/10/24	0	0.00	1	105.50	107.00	-1	3,821	-0.03%
2023/10/23	1	106.00	1.5	104.67	104.50	-0.5	3,929	-0.01%
2023/10/19	0	0.00	6	105.17	107.00	-6	4,171	-0.14%
2023/10/18	19.3	105.00	17	105.38	104.00	2.3	4,196	0.06%
2023/10/17	54	116.06	54	116.17	115.50	0	4,101	0.00%
2023/10/16	6	111.75	13	112.62	113.00	-7	4,023	-0.17%
2023/10/13	1.6	108.67	2	106.25	109.00	-0.4	3,972	-0.01%
2023/10/12	53	102.47	55	102.93	104.50	-2	4,039	-0.05%
2023/10/11	2	98.09	9	98.83	97.20	-7	4,192	-0.17%
2023/10/06	7	99.11	9	99.26	100.00	-2	4,529	-0.04%
2023/10/05	0	0.00	4	93.83	93.70	-4	4,665	-0.09%
2023/10/04	4	89.83	6	89.62	92.20	-2	4,756	-0.04%
2023/10/03	36	92.84	9.1	91.80	91.30	27	4,979	0.54%
2023/10/02	18	92.60	20	92.86	93.40	-2	5,050	-0.04%
2023/09/28	11	90.13	8.1	89.94	90.00	2.9	5,000	0.06%
2023/09/26	2	86.60	1	86.90	85.60	1	5,039	0.02%
2023/09/22	0	0.00	8	84.58	87.00	-8	5,192	-0.15%
2023/09/21	0	0.00	2	85.10	84.90	-2	5,262	-0.04%
2023/09/20	2	87.35	1	87.70	86.30	1	5,286	0.02%
2023/09/19	2	87.45	0	0.00	87.30	2	5,310	0.04%
2023/09/18	0.1	89.60	0	0.00	87.50	0.1	5,347	0.00%
2023/09/15	3	90.80	0	0.00	90.10	3	5,359	0.06%
2023/09/14	3	89.33	1	89.10	90.40	2	5,338	0.04%
2023/09/13	1	85.50	0	0.00	85.10	1	5,302	0.02%
2023/09/12	0	0.00	4.8	84.95	85.30	-4.8	5,333	-0.09%
2023/09/11	4	86.35	1	87.30	86.00	3	5,364	0.06%
2023/09/08	6.4	89.18	3.1	89.18	88.40	3.3	5,414	0.06%
2023/09/07	2	91.30	0	0.00	89.70	2	5,470	0.04%
2023/09/06	8.4	91.86	0	0.00	91.50	8.4	5,685	0.15%
2023/09/04	3	87.80	0	0.00	88.70	3	5,777	0.05%
2023/09/01	2	87.40	2	88.15	87.40	0	5,783	0.00%
2023/08/31	0.1	89.40	0	0.00	88.90	0.1	5,796	0.00%
2023/08/30	3	90.23	1	90.10	89.80	2	5,805	0.03%
2023/08/28	2	89.90	0	0.00	89.40	2	5,859	0.03%
2023/08/25	1	93.20	1	94.70	92.50	0	5,843	0.00%
2023/08/24	4.1	97.38	2	96.80	95.90	2.1	5,879	0.04%
2023/08/23	3	95.10	24	94.63	96.30	-21	6,051	-0.35%
2023/08/22	0.2	96.90	0	0.00	96.90	0.2	6,074	0.00%
2023/08/21	0.1	101.50	1	102.50	102.50	-0.9	6,084	-0.01%
2023/08/18	1	100.50	0	0.00	100.00	1	6,206	0.02%
2023/08/17	1.3	105.41	1	102.50	105.50	0.3	6,270	0.00%
2023/08/16	0	0.00	2	102.00	103.00	-2	6,301	-0.03%
2023/08/15	1	101.00	2	101.75	101.50	-1	6,344	-0.02%
2023/08/14	2.1	98.25	13	98.70	98.00	-10.9	6,425	-0.17%
2023/08/11	2	103.00	4	102.50	100.00	-2	6,385	-0.03%
2023/08/10	108	114.89	154.1	113.94	105.50	-46.1	6,298	-0.73%	大買/大賣/
2023/08/09	51	111.50	1	111.50	111.50	50	6,117	0.82%
2023/08/08	3	105.83	2	108.50	109.50	1	6,066	0.02%
2023/08/07	2	106.00	4	106.88	108.50	-2	6,079	-0.03%
2023/08/04	0	0.00	1	102.00	105.00	-1	6,139	-0.02%
2023/08/02	2.1	104.26	0	0.00	103.50	2.1	6,168	0.03%
2023/08/01	2	105.00	2	109.00	106.50	0	6,174	0.00%
2023/07/31	3	110.17	2	109.75	108.50	1	6,129	0.02%
2023/07/28	0	0.00	1	105.00	107.00	-1	6,042	-0.02%
2023/07/27	4	109.50	4	110.25	108.00	0	6,025	0.00%
2023/07/26	9	109.56	4	109.63	108.00	5	5,955	0.08%
2023/07/25	1.1	111.83	7.2	111.32	106.00	-6.2	5,833	-0.11%
2023/07/24	6	111.50	4.2	112.53	112.00	1.9	5,667	0.03%
2023/07/21	2.1	102.05	48	103.69	107.00	-46	5,517	-0.83%
2023/07/20	52	110.76	4	110.25	111.50	48	5,396	0.89%
2023/07/19	10.3	109.77	0	0.00	108.00	10.3	5,331	0.19%
2023/07/18	1.1	108.70	2	114.50	108.00	-0.9	5,270	-0.02%
2023/07/17	52	114.88	42	113.50	113.50	10	5,157	0.19%
2023/07/14	59	109.25	61	108.96	110.50	-2	4,997	-0.04%
2023/07/13	43	100.00	40	100.91	100.50	3	4,727	0.06%
2023/07/12	27	93.27	26	93.92	94.80	1	4,322	0.02%
2023/07/11	25	89.94	23	90.39	90.60	2	4,056	0.05%
2023/07/10	33	90.21	71	90.63	89.20	-38	3,955	-0.96%
2023/07/07	31	87.09	41	88.01	90.50	-10	3,773	-0.26%
2023/07/06	50	86.67	0	0.00	85.80	50	3,681	1.36%
2023/07/05	0.1	87.70	0	0.00	87.60	0.1	3,667	0.00%
2023/07/04	0	0.00	1	90.10	89.90	-1	3,640	-0.03%
2023/07/03	18	89.84	42	88.56	89.80	-24	3,583	-0.67%
2023/06/30	2	84.00	0.1	84.30	83.80	1.9	3,492	0.05%
2023/06/29	0	0.00	0.2	85.60	86.50	-0.2	3,484	-0.01%
2023/06/27	0	0.00	2	81.75	81.50	-2	3,440	-0.06%
2023/06/26	12	84.70	10	84.95	84.20	2	3,420	0.06%
2023/06/21	25	83.24	0	0.00	84.00	25	3,382	0.74%
2023/06/20	0	0.00	1	82.70	82.10	-1	3,369	-0.03%
2023/06/16	1.1	83.05	1	83.10	83.00	0.1	3,356	0.00%
2023/06/15	2.1	84.63	0	85.30	84.60	2.1	3,321	0.06%
2023/06/14	9	84.59	10	84.71	84.80	-1	3,284	-0.03%
2023/06/13	0	0.00	1	82.70	82.20	-1	3,219	-0.03%
2023/06/12	17.1	84.22	15	84.01	84.00	2.1	3,150	0.07%
2023/06/09	1	82.90	0	0.00	83.00	1	2,921	0.03%
2023/06/08	2	77.30	4	78.43	78.70	-2	2,847	-0.07%
2023/06/05	0	0.00	1	81.00	81.30	-1	2,768	-0.04%
2023/06/02	0	0.00	3	82.87	81.80	-3	2,754	-0.11%
2023/05/31	1	82.00	0	0.00	82.30	1	2,729	0.04%
2023/05/30	0	0.00	25	81.20	81.90	-25	2,763	-0.90%
2023/05/29	70	82.14	43	82.26	80.80	27	2,708	1.00%
2023/05/26	10	80.40	18	80.84	80.50	-8	2,523	-0.32%
2023/05/25	12	78.83	5	79.74	78.80	7	2,450	0.29%
2023/05/24	33	79.43	27	79.18	79.30	6	2,399	0.25%
2023/05/22	1	76.30	0	0.00	75.90	1	2,122	0.05%
2023/05/19	0	0.00	2	75.20	75.10	-2	2,063	-0.10%
2023/05/18	1	74.80	1	75.50	75.80	0	1,989	0.00%
2023/05/11	0	0.00	2	72.65	71.40	-2	1,801	-0.11%
2023/05/10	1	73.90	1	72.50	73.40	0	1,737	0.00%
2023/05/09	3	72.40	3	71.70	71.90	0	1,631	0.00%
2023/05/08	0	0.00	3	70.03	71.60	-3	1,547	-0.19%
2023/05/05	3	69.50	0	0.00	69.50	3	1,486	0.20%
2023/05/04	0	0.00	4	68.38	69.40	-4	1,453	-0.28%
2023/05/03	0	0.00	3	67.63	67.60	-3	1,412	-0.21%
2023/04/28	0	0.00	1	65.10	65.50	-1	1,371	-0.07%
2023/04/27	0	0.00	1	64.60	64.80	-1	1,354	-0.07%
2023/04/20	2	64.05	0	0.00	63.70	2	1,283	0.16%
2023/04/19	3	64.47	2	64.80	63.70	1	1,265	0.08%
2023/04/18	1	66.90	0	0.00	66.70	1	1,197	0.08%
2023/04/14	1	68.00	0	0.00	67.40	1	1,171	0.09%
2023/04/13	3	69.10	0	0.00	68.40	3	1,144	0.26%
2023/04/12	2	71.50	0	0.00	70.50	2	1,104	0.18%
2023/04/07	0	0.00	1	67.60	67.60	-1	962	-0.10%
2023/03/29	0	0.00	2	66.20	65.70	-2	848	-0.24%
2023/03/28	1	66.00	0	0.00	64.00	1	823	0.12%
2023/03/27	2	68.10	25	67.72	68.50	-23	767	-3.00%
2023/03/24	0	0.00	0	67.20	67.10	0	750	0.00%
2023/03/23	0	0.00	2	66.90	67.50	-2	737	-0.27%
2023/03/21	0	0.00	2	66.70	65.80	-2	708	-0.28%
2023/03/20	2	66.30	1	66.50	66.30	1	702	0.14%
2023/03/13	0	0.00	1	65.50	65.50	-1	638	-0.16%
2023/03/10	0	65.60	1	64.90	65.80	-1	613	-0.16%
2023/03/07	2	64.70	0	0.00	64.40	2	564	0.35%
2023/03/06	0	0.00	2	64.90	64.90	-2	551	-0.36%
2023/03/03	0	64.70	0	0.00	64.20	0	502	0.00%
2023/02/24	0	0.00	0.2	61.00	62.40	-0.2	432	-0.04%
2023/02/23	0.1	61.30	0	0.00	61.50	0.1	409	0.02%
2023/02/22	2	61.20	0	0.00	60.90	2	388	0.51%
2023/02/20	3	58.73	0	0.00	58.50	3	353	0.85%
2023/02/07	0	0.00	3	56.40	56.10	-3	259	-1.16%
2023/02/02	3.1	54.80	1	54.70	54.60	2.1	212	1.01%
2023/02/01	0	0.00	9	54.06	54.80	-9	202	-4.45%
2023/01/30	0	0.00	1.1	51.49	51.60	-1.1	174	-0.61%
2023/01/12	1	49.95	0	0.00	49.30	1	156	0.64%
2022/12/07	9	46.84	0	0.00	47.00	9	147	6.10%
2022/12/05	0	0.00	1	48.50	48.50	-1	143	-0.69%
2022/11/14	0	0.00	3	43.50	43.70	-3	123	-2.43%
2022/11/04	3	42.23	0	0.00	42.30	3	130	2.30%
2022/09/15	0	0.00	2	44.05	44.00	-2	203	-0.98%
2022/09/14	0	0.00	4	42.50	43.20	-4	208	-1.92%
2022/08/30	4	44.70	1	45.00	44.85	3	231	1.30%
2022/08/26	2	44.83	1	44.90	44.85	1	227	0.44%
2022/08/02	1	40.05	0	0.00	40.00	1	242	0.41%
2022/07/19	0	0.00	2	40.30	40.30	-2	254	-0.79%
2022/07/15	0	0.00	1	41.80	42.30	-1	238	-0.42%
2022/07/04	0	0.00	1	40.50	40.50	-1	236	-0.42%
2022/06/22	0	0.00	3	43.53	43.20	-3	216	-1.39%
2022/06/21	0	0.00	1	44.80	44.90	-1	209	-0.48%
2022/06/17	1	45.80	0	0.00	45.80	1	203	0.49%
2022/06/01	2	49.60	0	0.00	49.60	2	218	0.91%
2022/05/23	0	0.00	0	47.95	47.60	0	220	0.00%
2022/05/13	0	46.00	2	46.08	46.00	-2	223	-0.89%
2022/05/06	0	0.00	1	48.70	48.95	-1	216	-0.46%
2022/05/04	0.1	49.10	0	0.00	49.00	0.1	217	0.03%
2022/04/12	1	52.40	5	52.30	52.40	-4	373	-1.07%
2022/04/11	1	52.70	0	0.00	52.70	1	377	0.27%
2022/04/06	2	54.85	0	0.00	54.80	2	382	0.52%
2022/03/30	2	55.65	0	0.00	55.50	2	394	0.51%
2022/03/25	0	0.00	0	55.60	55.80	0	408	0.00%
2022/03/18	1	54.50	0	0.00	54.50	1	491	0.20%
2022/02/18	0	0.00	1	57.60	57.90	-1	607	-0.16%
2022/01/21	1	55.80	0	0.00	56.00	1	713	0.14%
2022/01/19	2	56.50	0	0.00	56.50	2	718	0.28%
2022/01/18	2	56.50	0	0.00	56.20	2	726	0.28%
2022/01/11	0	0.00	4	57.70	57.40	-4	736	-0.54%
2022/01/07	0	0.00	4	59.70	59.30	-4	690	-0.58%
2022/01/06	0	0.00	0.1	61.00	60.30	-0.1	680	-0.01%
2022/01/05	0	0.00	5	61.70	61.90	-5	689	-0.72%
2022/01/03	0.1	62.00	0	0.00	61.00	0.1	676	0.01%
2021/12/22	0	61.00	0	0.00	60.50	0	788	0.00%
2021/12/20	2	61.20	0	0.00	60.90	2	844	0.24%
2021/12/08	0	0.00	1	60.00	59.60	-1	911	-0.11%
2021/12/06	0	0.00	9	59.52	59.50	-9	927	-0.97%
2021/12/03	0	0.00	13	60.21	60.10	-13	945	-1.38%
2021/12/02	0	0.00	5	60.26	60.10	-5	972	-0.51%
2021/12/01	0	62.00	7	62.06	61.50	-7	993	-0.70%
2021/11/30	0	0.00	5	62.30	62.20	-5	1,014	-0.49%
2021/11/26	5	60.70	0	0.00	60.80	5	1,167	0.43%
2021/11/23	0	0.00	15	62.70	62.40	-15	1,194	-1.26%
2021/11/22	2	63.90	0	0.00	63.60	2	1,247	0.16%
2021/11/19	10	64.20	0	0.00	64.20	10	1,253	0.80%
2021/11/18	5	65.00	0	0.00	64.70	5	1,252	0.40%
2021/11/17	5	64.50	0	0.00	64.60	5	1,243	0.40%
2021/11/16	1	64.20	2	63.90	64.00	-1	1,242	-0.08%
2021/11/15	0	0.00	3	64.03	64.00	-3	1,248	-0.24%
2021/11/12	0	0.00	2	64.10	64.20	-2	1,258	-0.16%
2021/11/10	1	64.80	2	65.15	65.30	-1	1,273	-0.08%
2021/11/08	6	64.50	0	0.00	64.30	6	1,281	0.47%
2021/11/05	1	64.30	0	0.00	64.90	1	1,311	0.08%
2021/11/04	0	0.00	2	65.40	65.10	-2	1,350	-0.15%
2021/11/02	14	64.69	5	65.70	63.70	9	1,375	0.65%
2021/11/01	0	65.10	1	65.20	65.20	-1	1,378	-0.07%
2021/10/29	0	0.00	1	63.70	63.80	-1	1,378	-0.07%
2021/10/26	7	62.63	5	62.70	62.40	2	1,496	0.13%
2021/10/22	1	62.80	0	0.00	63.20	1	1,608	0.06%
2021/10/13	6	58.95	0	0.00	58.00	6	1,833	0.33%
2021/10/12	5	59.10	0	0.00	58.90	5	1,864	0.27%
2021/10/04	3	61.07	2	60.10	60.00	1	2,185	0.05%
2021/09/29	0	0.00	1	65.20	62.80	-1	2,189	-0.05%
2021/09/27	6	65.00	0	0.00	64.80	6	2,161	0.28%
2021/09/15	1	63.70	0	0.00	63.50	1	2,142	0.05%
2021/09/13	8	66.89	1	69.10	66.10	7	2,125	0.33%
2021/09/09	2	66.80	5	65.84	66.80	-3	2,095	-0.14%
2021/09/08	1	67.00	15	66.33	65.40	-14	2,091	-0.67%
2021/09/07	0	0.00	2	68.85	69.00	-2	2,079	-0.10%
2021/09/06	0	0.00	3	70.73	68.60	-3	2,073	-0.14%
2021/09/03	0.1	70.00	2	71.40	70.90	-1.9	2,058	-0.09%
2021/09/02	4	72.03	5.1	71.56	71.80	-1.1	2,038	-0.05%
2021/09/01	16	72.21	14	72.12	70.30	2	1,967	0.10%
2021/08/31	2	68.80	0	0.00	69.60	2	1,894	0.11%
2021/08/26	3	69.47	0	0.00	67.80	3	1,856	0.16%
2021/08/20	15	61.22	0	0.00	61.50	15	1,798	0.83%
2021/08/17	1	62.00	0	0.00	61.40	1	1,792	0.06%
2021/08/16	0	0.00	4	63.65	64.00	-4	1,784	-0.22%
2021/08/13	1	65.10	0	0.00	65.10	1	1,773	0.06%
2021/08/11	1	66.50	1	67.10	66.80	0	1,775	0.00%
2021/08/10	25	69.80	0	0.00	70.50	25	1,750	1.43%
2021/08/09	1	71.20	0	0.00	70.80	1	1,751	0.06%
2021/08/06	0	0.00	9	72.14	71.00	-9	1,752	-0.51%
2021/08/05	1	71.80	5	71.96	71.70	-4	1,756	-0.23%
2021/08/04	4	71.20	0	0.00	71.10	4	1,780	0.22%
2021/08/03	5	71.42	0	0.00	72.20	5	1,801	0.28%
2021/08/02	3	71.27	2	70.95	71.10	1	1,795	0.06%
2021/07/30	16	72.58	13	71.00	71.40	3	1,781	0.17%
2021/07/29	1	74.50	1	74.30	72.70	0	1,752	0.00%
2021/07/28	0	0.00	5	68.30	70.60	-5	1,701	-0.29%
2021/07/27	6	71.50	1	72.10	71.50	5	1,690	0.30%
2021/07/22	10	71.88	4	72.03	71.40	6	1,695	0.35%
2021/07/21	13	72.70	5	72.74	73.90	8	1,638	0.49%
2021/07/20	2	71.30	0	0.00	70.90	2	1,570	0.13%
2021/07/19	0	0.00	20	71.67	71.90	-20	1,557	-1.28%
2021/07/16	2	73.70	8	72.56	73.30	-6	1,551	-0.39%
2021/07/15	31	73.46	8	74.19	74.00	23	1,518	1.51%
2021/07/14	3	69.10	1	69.10	68.20	2	1,448	0.14%
2021/07/13	0	0.00	12	70.38	69.50	-12	1,435	-0.84%
2021/07/12	4	70.18	2	69.00	70.40	2	1,340	0.15%
2021/07/09	10	69.40	3	69.17	70.00	7	1,272	0.55%
2021/07/08	0	0.00	1	67.40	67.60	-1	1,256	-0.08%
2021/07/06	0	0.00	2	65.40	65.50	-2	1,479	-0.14%
2021/07/05	0	0.00	3	66.20	66.40	-3	1,498	-0.20%
2021/07/01	2	63.00	1	65.30	63.30	1	1,592	0.06%
2021/06/29	2	64.50	0	0.00	64.60	2	1,587	0.13%
2021/06/28	0	0.00	5	64.36	64.60	-5	1,597	-0.31%
2021/06/25	1	65.40	1	64.90	64.00	0	1,605	0.00%
2021/06/24	2	65.00	0	0.00	64.90	2	1,620	0.12%
2021/06/23	1	64.40	0	0.00	63.90	1	1,608	0.06%
2021/06/22	4	62.63	2	63.60	63.30	2	1,613	0.12%
2021/06/21	0	0.00	11	61.99	62.00	-11	1,640	-0.67%
2021/06/18	16	64.18	9	64.20	63.70	7	1,646	0.43%
2021/06/17	4	63.85	0	0.00	63.90	4	1,651	0.24%
2021/06/16	1	63.20	1	63.10	63.40	0	1,675	0.00%
2021/06/10	1	61.00	0	0.00	61.00	1	1,728	0.06%
2021/06/08	9	60.51	9	60.61	60.40	0	1,800	0.00%
2021/06/07	1	57.70	0	0.00	58.60	1	1,879	0.05%
2021/06/01	0	0.00	1	58.70	58.70	-1	2,114	-0.05%
2021/05/17	0	0.00	2	50.05	49.70	-2	2,759	-0.07%
2021/05/14	2	54.50	0	0.00	54.50	2	2,730	0.07%
2021/05/12	1	56.70	0	0.00	56.70	1	2,712	0.04%
2021/05/11	2	63.95	0	0.00	61.50	2	2,706	0.07%
2021/05/10	1	64.90	0	66.10	66.00	1	2,715	0.04%
2021/05/06	1	64.50	0	0.00	63.20	1	3,060	0.03%
2021/05/05	0	0.00	1	63.70	64.50	-1	3,163	-0.03%
2021/05/04	0	0.00	2	62.25	61.80	-2	3,147	-0.06%
2021/04/26	0	0.00	2	64.75	64.60	-2	3,122	-0.06%
2021/04/23	0	0.00	1	64.70	64.70	-1	3,132	-0.03%
2021/04/22	0	0.00	6	64.53	63.80	-6	3,146	-0.19%
2021/04/21	5	65.18	0	0.00	65.20	5	3,144	0.16%
2021/04/19	6	64.97	0	0.00	66.20	6	3,171	0.19%
2021/04/16	0	0.00	1	62.30	63.40	-1	3,170	-0.03%
2021/04/15	1	62.80	10	63.00	63.20	-9	3,178	-0.28%
2021/04/14	0	0.00	3	64.20	62.80	-3	3,259	-0.09%
2021/04/13	4	67.38	7	67.94	64.80	-3	3,294	-0.09%
2021/04/12	42	69.63	36	69.87	68.80	6	3,249	0.18%
2021/04/09	1	66.00	11	66.02	66.70	-10	3,083	-0.32%
2021/04/08	22	67.43	1	67.20	67.20	21	3,083	0.68%
2021/04/07	8	66.89	5	66.56	66.90	3	3,048	0.10%
2021/04/06	0	0.00	2	64.20	63.80	-2	3,034	-0.07%
2021/04/01	0	0.00	8	63.71	63.90	-8	3,110	-0.26%
2021/03/31	0	0.00	1	64.30	64.20	-1	3,123	-0.03%
2021/03/29	0	0.00	6	65.82	65.50	-6	3,130	-0.19%
2021/03/26	1	63.50	0	0.00	64.40	1	3,117	0.03%
2021/03/25	6	63.42	1	63.70	63.80	5	3,124	0.16%
2021/03/24	1	64.50	1	64.70	63.40	0	3,165	0.00%
2021/03/22	1	66.40	2	65.90	66.10	-1	3,137	-0.03%
2021/03/16	0	0.00	1	66.10	65.70	-1	3,045	-0.03%
2021/03/15	0	0.00	3	66.20	66.60	-3	3,052	-0.10%
2021/03/12	2	67.90	2	67.65	66.60	0	3,041	0.00%
2021/03/11	10	66.40	29	66.65	66.60	-19	2,988	-0.64%
2021/03/10	21	66.47	4	66.13	67.00	17	2,895	0.59%
2021/03/09	0	0.00	9	63.59	63.90	-9	2,836	-0.32%
2021/03/08	47	66.46	45	66.33	64.40	2	2,805	0.07%
2021/03/05	3	64.27	1	64.60	64.80	2	2,724	0.07%
2021/03/04	0	0.00	4	63.85	63.70	-4	2,697	-0.15%
2021/03/03	62	65.02	159	64.74	63.40	-97	2,717	-3.57%	大賣/
2021/03/02	116	63.59	0	0.00	63.80	116	2,651	4.38%	大買/鉅額交易
2021/02/26	0	0.00	1	62.00	62.70	-1	2,631	-0.04%
2021/02/25	3	64.90	3	63.00	62.20	0	2,625	0.00%
2021/02/24	3	62.53	1	63.00	62.20	2	2,613	0.08%
2021/02/23	0	0.00	2	62.10	63.20	-2	2,586	-0.08%
2021/02/22	6	62.60	17	61.82	61.90	-11	2,538	-0.43%
2021/02/19	3	60.87	0	0.00	60.90	3	2,440	0.12%
2021/02/18	130	59.91	125	60.23	61.00	5	2,421	0.21%	大買/大賣/
2021/02/17	10	57.80	13	57.51	57.40	-3	2,327	-0.13%
2021/02/05	1	54.30	4	53.95	54.00	-3	2,285	-0.13%
2021/02/04	3	54.10	0	0.00	54.10	3	2,273	0.13%
2021/02/03	1	54.60	0	0.00	54.50	1	2,260	0.04%
2021/02/02	3	54.67	1	55.20	55.20	2	2,245	0.09%
2021/02/01	8	53.95	5	53.86	55.00	3	2,210	0.14%
2021/01/29	42	56.95	38	56.21	54.40	4	2,165	0.18%
2021/01/28	62	58.01	60	58.07	58.60	2	1,969	0.10%
2021/01/27	33	56.69	31	56.95	56.40	2	1,780	0.11%
2021/01/25	0	0.00	1	51.30	52.40	-1	1,618	-0.06%
2021/01/21	0	0.00	3	51.40	51.40	-3	1,596	-0.19%
2021/01/20	0	0.00	2	51.40	52.10	-2	1,582	-0.13%
2021/01/18	0	0.00	1	53.10	53.00	-1	1,520	-0.07%
2021/01/15	7	53.24	5	52.20	52.10	2	1,501	0.13%
2021/01/13	3	51.90	3	51.40	52.20	0	1,462	0.00%
2021/01/11	0	0.00	1	53.60	53.80	-1	1,396	-0.07%
2021/01/08	0	0.00	3.3	55.41	54.50	-3.3	1,367	-0.24%
2021/01/07	22	58.75	32	59.04	56.50	-10	1,337	-0.75%
2021/01/06	12	56.47	3	55.30	57.60	9	1,246	0.72%
2021/01/05	3	54.50	0	0.00	54.50	3	1,160	0.26%
2021/01/04	1	53.80	0	0.00	53.50	1	1,122	0.09%
2020/12/29	0	0.00	1	53.50	53.00	-1	1,060	-0.09%
2020/12/28	8	54.13	5	54.20	54.50	3	993	0.30%
2020/12/25	0	0.00	1	52.80	51.70	-1	904	-0.11%
2020/12/18	0	0.00	1	52.60	50.60	-1	818	-0.12%
2020/12/15	1	49.85	0	0.00	49.65	1	736	0.14%
2020/12/10	10	52.40	10	51.70	52.00	0	706	0.00%
2020/12/09	0	0.00	2	52.05	52.40	-2	693	-0.29%
2020/12/07	0	0.00	5	49.50	49.40	-5	664	-0.75%
2020/12/04	2	50.50	0	0.00	50.50	2	648	0.31%
2020/12/03	0	0.00	7	50.47	50.60	-7	644	-1.09%
2020/12/01	0	0.00	2	51.10	51.00	-2	650	-0.31%
2020/11/27	0	0.00	1	52.00	51.30	-1	638	-0.16%
2020/11/26	1	49.05	1	50.90	51.10	0	607	0.00%
2020/11/25	2	49.05	2	48.95	49.05	0	582	0.00%
2020/11/24	0	0.00	8	48.85	48.90	-8	604	-1.32%
2020/11/23	6	48.53	0	0.00	49.10	6	575	1.04%
2020/11/18	1	47.20	0	0.00	47.60	1	511	0.20%
2020/11/17	0	0.00	4	47.59	47.70	-4	501	-0.80%
2020/11/16	2	46.75	0	0.00	47.00	2	491	0.41%
2020/11/12	4	44.56	0	0.00	44.30	4	514	0.78%
2020/11/09	5	44.85	0	0.00	44.85	5	523	0.96%
2020/11/03	0	0.00	16	43.85	43.95	-16	536	-2.98%
2020/11/02	0	0.00	14	43.39	43.40	-14	542	-2.58%
2020/10/30	14	43.60	9	43.60	43.60	5	552	0.90%
2020/10/29	1	43.75	0	0.00	43.75	1	554	0.18%
2020/10/21	1	43.40	0	0.00	43.30	1	587	0.17%
2020/10/14	2	42.98	0	0.00	43.20	2	642	0.31%
2020/10/13	2	43.08	0	0.00	43.15	2	651	0.31%
2020/09/15	0	0.00	1	43.95	44.05	-1	951	-0.11%
2020/09/11	0	0.00	1	43.60	43.60	-1	973	-0.10%
2020/09/08	0	0.00	4	44.65	44.65	-4	987	-0.41%
2020/09/04	2	45.18	4	45.13	45.65	-2	1,005	-0.20%
2020/09/03	2	45.95	0	0.00	45.00	2	995	0.20%
2020/09/02	0	0.00	2	45.48	45.20	-2	994	-0.20%
2020/08/31	4	45.50	0	0.00	45.55	4	1,005	0.40%
2020/08/28	1	45.55	1	45.00	45.00	0	1,012	0.00%
2020/08/27	0	0.00	3	43.20	43.30	-3	991	-0.30%
2020/08/25	3	43.30	0	0.00	43.20	3	1,042	0.29%
2020/08/20	0	0.00	3	42.95	43.80	-3	1,070	-0.28%
2020/08/19	11	46.65	9	46.87	46.35	2	1,049	0.19%
2020/08/12	3	44.00	0	0.00	43.95	3	1,061	0.28%
2020/08/05	25	44.85	0	0.00	44.90	25	1,103	2.26%
2020/07/15	1	49.25	2	49.10	49.00	-1	1,146	-0.09%
2020/07/14	0	0.00	5	49.35	49.15	-5	1,133	-0.44%
2020/07/09	1	52.50	2	52.80	52.30	-1	1,082	-0.09%
2020/07/08	2	52.50	2	52.10	51.90	0	1,075	0.00%
2020/07/07	52	53.83	50	53.87	52.00	2	1,053	0.19%
2020/07/03	1	50.70	1	51.30	50.90	0	986	0.00%
2020/07/02	1	50.30	0	0.00	50.70	1	971	0.10%
2020/07/01	2	51.10	0	0.00	50.00	2	961	0.21%
2020/06/30	11	50.70	11	50.70	50.60	0	943	0.00%
2020/06/23	2	48.70	0	0.00	48.70	2	884	0.23%
2020/06/22	0	0.00	1	48.45	48.60	-1	880	-0.11%
2020/06/19	0	0.00	2	48.28	48.00	-2	876	-0.23%
2020/06/18	0	0.00	0.3	48.75	48.75	-0.3	860	-0.03%
2020/06/12	0	0.00	1	49.05	49.75	-1	861	-0.12%
2020/06/11	1	51.00	0	0.00	50.00	1	859	0.12%
2020/06/09	0.3	50.00	0	0.00	50.20	0.3	856	0.03%
2020/06/08	1	50.10	7	50.37	50.00	-6	850	-0.71%
2020/06/05	0	0.00	1	51.50	51.80	-1	823	-0.12%
2020/06/04	3	51.53	0	0.00	51.40	3	814	0.37%
2020/06/03	0	0.00	1	50.20	50.50	-1	785	-0.13%
2020/06/02	1	49.85	0	0.00	49.75	1	767	0.13%
2020/06/01	1	51.20	0	0.00	50.80	1	742	0.13%
2020/05/29	1	49.95	0	0.00	49.95	1	710	0.14%
2020/05/27	2	49.50	0	0.00	49.20	2	679	0.29%
2020/05/20	2	46.25	0	0.00	46.30	2	582	0.34%
2020/05/19	1	45.30	0	0.00	45.15	1	572	0.17%
2020/05/18	2	45.78	2	45.80	44.90	0	564	0.00%
2020/05/15	0	0.00	5	45.20	45.80	-5	554	-0.90%
2020/05/13	0	0.00	0.1	46.30	46.35	-0.1	517	-0.02%
2020/05/11	2	45.90	0	0.00	46.00	2	495	0.40%
2020/04/30	0	0.00	1	41.90	42.00	-1	376	-0.27%
2020/04/29	0	0.00	1	42.40	41.80	-1	380	-0.26%
2020/04/15	0	0.00	4	37.81	37.80	-4	377	-1.06%
2020/03/31	2	32.50	0	0.00	32.55	2	364	0.55%
2020/03/24	3	29.77	0	0.00	29.80	3	355	0.84%
2020/03/17	0	0.00	10	29.40	30.55	-10	326	-3.06%
2020/03/13	0	0.00	1	33.05	33.10	-1	315	-0.32%
2020/03/10	3	37.32	0	0.00	38.50	3	286	1.05%
2020/03/02	1	38.00	0	0.00	37.90	1	280	0.36%
2020/02/20	0	0.00	1	39.95	39.95	-1	271	-0.37%
2020/02/17	1	38.50	0	0.00	39.05	1	271	0.37%
2020/02/14	2	39.00	2	38.88	38.90	0	271	0.00%
2020/02/06	1	37.20	0	0.00	37.35	1	270	0.37%
2020/01/30	0	0.00	1	38.00	37.50	-1	263	-0.38%
2020/01/03	1	41.35	0	0.00	41.25	1	238	0.42%
2019/12/24	1	41.20	0	0.00	41.35	1	246	0.41%
2019/11/29	0	0.00	2	41.60	41.70	-2	564	-0.35%
2019/11/26	0	0.00	1	42.30	41.95	-1	572	-0.17%
2019/11/25	1	41.90	0	0.00	41.90	1	571	0.18%
2019/11/19	0	0.00	2	41.40	41.25	-2	591	-0.34%
2019/11/04	1	41.05	0	0.00	40.90	1	624	0.16%
2019/10/29	0.1	40.75	0	0.00	40.75	0.1	631	0.02%
2019/10/22	1	42.25	0	0.00	42.25	1	646	0.15%
2019/10/16	1	41.50	0	0.00	41.10	1	736	0.14%
2019/10/15	0	0.00	1	40.85	40.80	-1	741	-0.13%
2019/10/09	0	0.00	2	41.05	40.80	-2	763	-0.26%
2019/09/23	0	0.00	3	42.65	42.80	-3	838	-0.36%
2019/09/19	2	42.10	0	0.00	42.10	2	846	0.24%
2019/09/18	0	0.00	1	42.65	42.55	-1	861	-0.12%
2019/09/17	1	42.30	0	0.00	42.20	1	873	0.11%
2019/09/10	0	0.00	1	44.10	44.10	-1	951	-0.11%
2019/09/06	3	47.30	2	46.83	46.80	1	933	0.11%
2019/09/05	25	45.31	25	45.47	46.15	0	829	0.00%
2019/08/14	0	0.00	2	41.95	41.40	-2	828	-0.24%
2019/08/13	1	41.30	0	0.00	41.25	1	844	0.12%
2019/08/05	1	42.30	0	0.00	42.05	1	887	0.11%
2019/08/02	0	0.00	1	43.25	42.85	-1	898	-0.11%
2019/08/01	0	0.00	1	44.00	43.80	-1	911	-0.11%
2019/07/31	2	44.35	1	44.30	44.20	1	920	0.11%
2019/07/25	1	45.00	0	0.00	45.10	1	960	0.10%
2019/07/16	0	0.00	3	47.95	47.70	-3	1,078	-0.28%
2019/07/12	0	0.00	2	46.88	47.15	-2	1,121	-0.18%
2019/07/11	1	46.60	0	0.00	46.60	1	1,129	0.09%
2019/07/10	2	45.15	0	0.00	45.55	2	1,165	0.17%
2019/07/09	0	0.00	1	44.45	44.40	-1	1,194	-0.08%
2019/07/03	0	0.00	1	45.75	45.35	-1	1,500	-0.07%
2019/07/02	0	0.00	2	46.25	46.30	-2	1,666	-0.12%
2019/06/28	2	45.45	2	45.75	45.10	0	1,705	0.00%
2019/06/25	14	45.50	14	45.69	44.25	0	1,827	0.00%
2019/06/21	1	44.60	3	43.85	44.00	-2	1,979	-0.10%
2019/06/20	5	44.09	0	0.00	44.00	5	2,008	0.25%
2019/06/19	8	40.91	8	43.38	43.90	0	2,057	0.00%
2019/06/18	1	39.85	0	0.00	40.20	1	2,110	0.05%
2019/06/14	1	41.00	0	0.00	41.05	1	2,555	0.04%
2019/06/10	0	0.00	1	41.70	42.30	-1	2,895	-0.03%
2019/06/05	1	41.30	2	41.70	41.25	-1	2,902	-0.03%
2019/06/04	4	41.33	0	0.00	41.15	4	2,902	0.14%
2019/06/03	1	41.60	0	0.00	41.80	1	2,905	0.03%
2019/05/31	0	0.00	1	42.70	42.65	-1	2,906	-0.03%
2019/05/29	0	0.00	1	42.00	42.45	-1	2,909	-0.03%
2019/05/28	0	0.00	1	41.45	42.15	-1	2,918	-0.03%
2019/05/27	0	0.00	5	40.70	41.35	-5	2,971	-0.17%
2019/05/24	1	40.90	0	0.00	40.95	1	2,990	0.03%
2019/05/23	3	41.30	0	0.00	40.80	3	2,976	0.10%
2019/05/22	5	42.48	1	43.70	42.10	4	2,965	0.13%
2019/05/21	1	42.30	1	43.50	43.50	0	2,956	0.00%
2019/05/20	2	42.35	4	42.73	42.80	-2	2,955	-0.07%
2019/05/17	1	45.30	0	0.00	44.25	1	2,945	0.03%
2019/05/14	0	0.00	2	45.50	46.20	-2	2,939	-0.07%
2019/05/13	2	45.13	0	0.00	44.95	2	2,934	0.07%
2019/04/30	2	45.53	2	45.90	47.75	0	2,919	0.00%
2019/04/29	0	0.00	3	49.30	45.35	-3	2,900	-0.10%
2019/04/26	2	49.90	2	50.70	49.45	0	2,842	0.00%
2019/04/25	2	51.15	2	51.80	50.70	0	2,860	0.00%
2019/04/24	1	51.60	1	51.50	51.60	0	2,955	0.00%
2019/04/23	35	52.44	33	52.58	51.60	2	2,971	0.07%
2019/04/22	1	51.60	0	0.00	50.90	1	2,931	0.03%
2019/04/19	35	51.11	35	51.17	51.00	0	2,935	0.00%
2019/04/18	0	0.00	1	53.20	52.50	-1	2,910	-0.03%
2019/04/17	3	53.33	0	0.00	53.10	3	2,919	0.10%
2019/04/16	5	54.90	69	54.87	54.00	-64	2,920	-2.19%
2019/04/15	67	54.19	10	54.10	54.40	57	2,939	1.94%
2019/04/12	11	53.61	0	0.00	53.70	11	3,012	0.37%
2019/04/11	4	54.38	0	0.00	53.30	4	3,038	0.13%
2019/04/10	1	55.30	0	0.00	55.10	1	2,992	0.03%
2019/04/09	1	53.90	7	54.33	55.60	-6	2,921	-0.21%
2019/04/08	226	55.55	223	55.63	57.00	3	2,785	0.11%	大買/大賣/
2019/04/03	0	0.00	5	52.70	51.90	-5	2,628	-0.19%
2019/04/02	2	52.50	2	52.40	53.00	0	2,624	0.00%
2019/04/01	10	53.11	10	53.07	52.30	0	2,601	0.00%
2019/03/29	0	0.00	16	51.74	52.30	-16	2,556	-0.63%
2019/03/28	2	52.45	27	52.07	51.70	-25	2,544	-0.98%
2019/03/27	6	52.57	1	52.30	52.00	5	2,554	0.20%
2019/03/26	35	51.92	25	52.25	51.90	10	2,516	0.40%
2019/03/25	0	0.00	1	49.65	49.80	-1	2,412	-0.04%
2019/03/22	10	49.85	1	50.90	49.80	9	2,420	0.37%
2019/03/21	53	50.58	58	50.44	50.10	-5	2,383	-0.21%
2019/03/20	78	49.13	67	49.30	49.70	11	2,303	0.48%
2019/03/19	51	47.57	44	48.04	48.00	7	2,032	0.34%
2019/03/18	48	46.29	51	46.29	45.90	-3	1,833	-0.16%
2019/03/15	5	43.77	5	43.50	43.65	0	1,676	0.00%
2019/03/14	2	43.35	3	43.37	42.30	-1	1,624	-0.06%
2019/03/13	3	42.90	4	42.48	43.25	-1	1,541	-0.06%
2019/03/11	0	0.00	1	41.30	41.20	-1	1,492	-0.07%
2019/03/06	1	41.40	0	0.00	41.30	1	1,522	0.07%
2019/03/05	0	0.00	2	41.90	41.75	-2	1,530	-0.13%
2019/02/26	0	0.00	1	42.65	41.15	-1	1,561	-0.06%
2019/02/25	1	42.00	2	42.08	42.15	-1	1,518	-0.07%
2019/02/22	0	0.00	1	41.05	40.90	-1	1,501	-0.07%
2019/02/21	2	40.85	1	40.85	40.95	1	1,501	0.07%
2019/02/19	1	41.25	2	41.58	41.60	-1	1,517	-0.07%
2019/02/18	1	40.90	0	0.00	40.80	1	1,527	0.07%
2019/02/15	2	41.05	2	41.85	41.05	0	1,547	0.00%
2019/02/11	1	40.90	1	40.60	40.75	0	1,536	0.00%
2019/01/30	1	40.05	1	40.10	40.10	0	1,533	0.00%
2019/01/29	2	40.35	1	40.00	40.15	1	1,529	0.07%
2019/01/22	5	41.15	6	41.37	41.05	-1	1,479	-0.07%
2019/01/18	3	41.90	2	42.15	41.80	1	1,467	0.07%
2019/01/17	3	42.73	1	42.40	41.85	2	1,467	0.14%
2019/01/16	6	43.33	10	43.08	43.05	-4	1,434	-0.28%
2019/01/15	12	41.56	0	0.00	41.95	12	1,331	0.90%
2019/01/11	7	41.57	17	41.71	41.15	-10	1,303	-0.77%
2019/01/10	2	41.35	0	0.00	40.55	2	1,271	0.16%
2019/01/09	12	41.93	2	41.60	41.50	10	1,251	0.80%
2019/01/07	5	41.68	0	0.00	41.55	5	1,209	0.41%
2019/01/04	1	40.90	3	41.10	42.00	-2	1,148	-0.17%
2019/01/03	1	40.85	4	40.19	40.65	-3	1,075	-0.28%
2019/01/02	0	0.00	3	39.15	39.00	-3	1,029	-0.29%
2018/12/27	1	38.20	0	0.00	38.20	1	1,057	0.09%
2018/12/26	4	38.91	0	0.00	37.80	4	1,058	0.38%
2018/12/25	1	39.20	0	0.00	39.50	1	1,053	0.09%
2018/12/22	1	40.70	21	41.03	40.70	-20	1,138	-1.76%
2018/12/21	21	41.00	1	40.10	41.00	20	1,152	1.74%
2018/12/20	1	39.50	0	0.00	39.60	1	1,155	0.09%
2018/12/17	0	0.00	1	40.90	40.15	-1	1,104	-0.09%
2018/12/14	2	38.40	0	0.00	39.30	2	1,071	0.19%
2018/12/13	5	38.34	0	0.00	38.90	5	1,063	0.47%
2018/12/12	1	37.75	0	0.00	37.80	1	1,104	0.09%
2018/11/27	21	37.23	26	37.41	37.35	-5	1,898	-0.26%
2018/11/21	0	0.00	1	35.00	35.85	-1	2,438	-0.04%
2018/11/19	0	0.00	3	35.07	35.10	-3	3,115	-0.10%
2018/11/16	3	35.38	0	0.00	34.80	3	3,426	0.09%
2018/11/15	15	34.98	35	34.83	35.20	-20	3,505	-0.57%
2018/11/14	20	34.64	0	0.00	34.70	20	3,585	0.56%
2018/11/13	2	32.00	1	32.95	32.95	1	3,580	0.03%
2018/11/09	1	31.95	0	0.00	32.10	1	3,576	0.03%
2018/11/08	0	0.00	1	32.70	32.80	-1	3,571	-0.03%
2018/11/06	1	31.05	0	0.00	30.85	1	3,563	0.03%
2018/11/05	0	0.00	1	32.10	31.80	-1	3,576	-0.03%
2018/11/02	0	0.00	2	32.00	32.00	-2	3,584	-0.06%
2018/10/19	1	32.30	0	0.00	32.70	1	3,579	0.03%
2018/10/17	5	34.55	0	0.00	34.15	5	3,567	0.14%
2018/10/11	0	0.00	1	32.35	32.20	-1	3,599	-0.03%
2018/10/08	0	0.00	2	35.73	35.60	-2	3,568	-0.06%
2018/10/05	0	0.00	6	36.40	36.10	-6	3,553	-0.17%
2018/10/03	2	37.80	0	0.00	37.65	2	3,508	0.06%
2018/10/02	1	37.95	1	38.15	38.00	0	3,490	0.00%
2018/09/28	1	40.00	1	40.15	39.00	0	3,373	0.00%
2018/09/26	0	0.00	4	40.88	40.75	-4	3,308	-0.12%
2018/09/21	0	0.00	8	40.83	41.20	-8	3,277	-0.24%
2018/09/19	2	42.00	0	0.00	41.60	2	3,242	0.06%
2018/09/18	12	42.88	0	0.00	42.40	12	3,218	0.37%
2018/09/14	1	41.60	3	41.90	42.60	-2	3,163	-0.06%
2018/09/13	1	41.80	1	42.20	41.25	0	3,219	0.00%
2018/09/12	0	0.00	1	40.05	41.25	-1	3,205	-0.03%
2018/09/11	5	42.00	5	42.21	42.00	0	3,171	0.00%
2018/09/10	2	40.60	8	42.90	41.00	-6	3,131	-0.19%
2018/09/07	12	46.23	7	48.05	45.00	5	2,932	0.17%
2018/09/06	6	49.20	1	49.80	49.25	5	2,799	0.18%
2018/09/05	5	50.60	8	50.20	49.20	-3	2,820	-0.11%
2018/09/04	17	49.90	15	48.59	50.20	2	2,748	0.07%
2018/09/03	76	51.01	102	51.22	49.45	-26	2,662	-0.98%	大賣/
2018/08/31	42	49.15	33.2	49.05	50.70	8.8	2,514	0.35%
2018/08/30	0	0.00	1	50.90	49.50	-1	2,420	-0.04%
2018/08/29	18	49.88	31	50.00	50.50	-13	2,401	-0.54%
2018/08/28	223	51.24	246	51.40	49.70	-23	2,270	-1.01%	大買/大賣/
2018/08/27	153	49.51	128	49.51	50.40	25	1,967	1.27%	大買/大賣/
2018/08/24	253	49.40	249	49.53	50.80	4	1,820	0.22%	大買/大賣/
2018/08/23	91	47.66	59	47.57	48.40	32	1,292	2.48%
2018/08/22	165	43.35	164	43.44	44.00	1	993	0.10%	大買/大賣/
2018/08/21	58	42.75	75	42.90	41.80	-17	925	-1.84%
2018/08/20	19	41.06	10	41.04	40.80	9	838	1.07%
2018/08/13	10	39.50	10	39.51	39.50	0	963	0.00%
2018/08/10	3	41.15	3	41.15	40.65	0	955	0.00%
2018/08/03	8	39.74	8	39.91	39.75	0	948	0.00%
2018/07/18	21	40.75	21	41.00	40.85	0	1,062	0.00%
2018/07/13	0	0.00	5	38.40	38.50	-5	1,108	-0.45%
2018/07/11	0	0.00	8	37.39	37.40	-8	1,136	-0.70%
2018/07/03	0	0.00	1	39.35	38.40	-1	1,348	-0.07%
2018/06/29	0	0.00	7	39.26	39.30	-7	1,380	-0.51%
2018/06/28	0	0.00	5	39.00	38.85	-5	1,419	-0.35%
2018/06/26	0	0.00	1	39.00	39.75	-1	1,826	-0.05%
2018/06/25	0	0.00	2	40.80	40.75	-2	1,884	-0.11%
2018/06/22	69	42.90	68	42.94	41.55	1	2,014	0.05%
2018/06/20	0	0.00	1	40.70	41.40	-1	2,153	-0.05%
2018/06/19	1	41.50	0	0.00	40.70	1	2,225	0.04%
2018/06/15	0	0.00	3	40.90	41.00	-3	2,287	-0.13%
2018/06/13	3	42.15	1	42.80	41.20	2	2,324	0.09%
2018/06/12	1	41.75	0	0.00	41.00	1	2,259	0.04%
2018/06/11	3	41.90	0	0.00	41.50	3	2,265	0.13%
2018/06/06	5.2	42.02	0	0.00	42.50	5.2	2,320	0.22%
2018/06/05	0	0.00	5	40.40	40.35	-5	2,337	-0.21%
2018/05/31	0	0.00	1	40.10	39.35	-1	2,392	-0.04%
2018/05/29	1	43.05	6	42.06	41.20	-5	2,453	-0.20%
2018/05/25	4	43.34	0	0.00	42.60	4	2,433	0.16%
2018/05/24	4	40.46	0	0.00	43.05	4	2,428	0.16%
2018/05/02	11	40.51	8	41.11	40.30	3	3,042	0.10%
2018/04/30	72	38.58	72	38.76	38.80	0	3,032	0.00%
2018/04/27	2	36.58	0	0.00	36.60	2	3,017	0.07%
2018/04/26	0	0.00	1	37.50	36.40	-1	3,014	-0.03%
2018/04/25	2	36.50	16	35.90	37.40	-14	3,009	-0.47%
2018/04/23	3	39.12	0	0.00	37.40	3	2,986	0.10%
2018/04/19	0	0.00	2	43.10	41.80	-2	2,920	-0.07%
2018/04/18	0	0.00	2	42.13	42.00	-2	2,888	-0.07%
2018/04/16	1	41.70	3	41.90	41.40	-2	2,867	-0.07%
2018/04/13	1	41.55	0	0.00	41.40	1	2,881	0.03%
2018/04/12	2	42.60	1	42.40	42.15	1	2,854	0.04%
2018/04/11	1	41.75	0	0.00	41.75	1	2,818	0.04%
2018/04/10	7	43.46	13	43.68	42.55	-6	2,785	-0.22%
2018/04/09	8	42.36	6	42.42	42.55	2	2,715	0.07%
2018/03/31	8	41.83	2	41.80	42.10	6	2,645	0.23%
2018/03/30	64	43.69	36	43.88	41.70	28	2,608	1.07%
2018/03/29	12	43.59	4	44.16	44.65	8	2,359	0.34%
2018/03/28	5	41.95	8	41.84	42.20	-3	2,225	-0.13%
2018/03/27	3	42.67	0	0.00	41.40	3	2,192	0.14%
2018/03/26	1	41.05	3	41.82	43.00	-2	2,046	-0.10%
2018/03/23	47	40.56	46	40.71	40.25	1	1,935	0.05%
2018/03/22	0	0.00	1	40.10	39.75	-1	1,809	-0.06%
2018/03/21	21	39.00	23	38.92	39.00	-2	1,723	-0.12%
2018/03/19	0	0.00	3	37.25	37.05	-3	1,614	-0.19%
2018/03/15	0	0.00	2	37.60	37.20	-2	1,600	-0.12%
2018/03/14	0	0.00	1	37.25	37.45	-1	1,594	-0.06%
2018/03/13	5	36.90	0	0.00	37.30	5	1,577	0.32%
2018/03/12	1	37.55	1	38.15	37.50	0	1,548	0.00%
2018/03/09	11	37.70	10	37.70	37.75	1	1,512	0.07%
2018/03/07	2	36.93	0	0.00	36.25	2	1,446	0.14%
2018/03/05	10	36.46	14	36.55	36.70	-4	1,393	-0.29%
2018/03/02	132	37.20	131	37.23	37.00	1	1,368	0.07%	大買/大賣/
2018/03/01	0	0.00	1	35.65	35.70	-1	1,301	-0.08%
2018/02/27	1	36.30	1	36.30	35.70	0	1,289	0.00%
2018/02/26	5	36.04	1	36.20	36.00	4	1,267	0.32%
2018/02/23	84	38.02	80	38.18	37.30	4	1,212	0.33%
2018/02/22	148	38.68	154	38.83	37.50	-6	1,142	-0.53%	大買/大賣/
2018/02/21	129	36.91	117	37.14	38.20	12	1,028	1.17%	大買/大賣/
2018/02/12	17	35.36	17	35.36	35.30	0	927	0.00%
2018/02/09	0	0.00	2	33.65	33.65	-2	888	-0.23%
2018/02/08	10	34.00	11	34.05	34.00	-1	868	-0.12%
2018/02/06	0	0.00	31	33.19	32.40	-31	833	-3.72%
2018/02/05	2	34.00	0	0.00	35.00	2	795	0.25%
2018/02/02	1	34.40	0	0.00	34.85	1	781	0.13%
2018/02/01	48	36.21	98	36.02	35.20	-50	776	-6.44%
2018/01/31	61	34.98	14	35.04	35.20	47	712	6.60%
2018/01/30	67	34.90	91	34.99	34.25	-24	686	-3.50%
2018/01/29	40	34.59	0	0.00	34.50	40	631	6.34%
2018/01/26	26	33.40	10	33.16	33.70	16	579	2.76%
2018/01/24	0	0.00	1	32.15	31.90	-1	477	-0.21%
2018/01/23	3	31.25	0	0.00	31.50	3	460	0.65%
2018/01/16	0	0.00	7	30.80	30.90	-7	446	-1.57%
2018/01/10	0	0.00	1	31.15	30.60	-1	453	-0.22%
2018/01/09	16	31.60	13	31.56	31.55	3	448	0.67%
2018/01/03	0	0.00	4	30.73	30.80	-4	458	-0.87%
2018/01/02	0	0.00	1	30.75	30.75	-1	457	-0.22%