高力 (8996)-合庫-新竹券商分點個股進出

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

高力

(8996)

股價
504.0
漲跌
▲13.0
漲幅
+2.65%
成交量
260張
產業
上市電機機械類股
318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

高力 (8996)籌碼相關－合庫-新竹券商分點個股進出

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

合庫-新竹券商分點個股進出
合庫-新竹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
2024/06/04	0	493.00	0	0.00	504.00	0	8,214	0.00%
2024/05/31	0	0.00	0	491.50	500.00	0	8,643	0.00%
2024/05/30	0	514.00	1	507.00	501.00	-1	8,755	-0.01%
2024/05/29	1	500.00	1	498.49	498.50	0	8,844	0.00%
2024/05/28	1	496.00	0	0.00	496.00	1	8,986	0.01%
2024/05/27	1	500.49	0	506.00	511.00	1	9,008	0.01%
2024/05/24	1	478.00	2	492.28	495.00	-1	8,963	-0.01%
2024/05/23	0	456.00	0.1	479.00	478.00	-0.1	8,898	0.00%
2024/05/22	0	0.00	0	440.50	439.00	0	8,921	0.00%
2024/05/21	0	431.00	0	0.00	436.00	0	9,010	0.00%
2024/05/16	0	0.00	0	435.50	437.00	0	9,299	0.00%
2024/05/15	0	431.00	0	0.00	427.00	0	9,506	0.00%
2024/05/13	0	0.00	0	421.00	424.00	0	10,027	0.00%
2024/05/10	0	0.00	0	420.50	422.50	0	10,277	0.00%
2024/05/09	0	427.00	0	0.00	425.00	0	10,370	0.00%
2024/05/08	0	415.00	0	0.00	414.50	0	10,352	0.00%
2024/05/07	0	0.00	4.3	403.92	409.00	-4.3	10,364	-0.04%
2024/05/06	0	0.00	2	407.50	412.00	-2	10,327	-0.02%
2024/05/03	1	435.00	12	430.24	417.00	-11	10,210	-0.11%
2024/05/02	22	431.09	11	432.50	423.00	11	10,002	0.11%
2024/04/30	0	430.00	5	423.80	433.00	-5	9,750	-0.05%
2024/04/29	12	391.25	16	392.09	394.00	-4	9,490	-0.04%
2024/04/26	21	382.83	32	387.27	383.50	-11	9,403	-0.12%
2024/04/25	3	370.49	2	365.25	368.00	1	9,117	0.01%
2024/04/24	0	0.00	7	359.14	361.50	-7	8,882	-0.08%
2024/04/23	1	332.00	0	333.50	329.00	1	8,794	0.01%
2024/04/22	1	355.96	1	336.00	333.50	0	8,706	0.00%
2024/04/19	15	369.20	14	364.21	351.50	1	8,566	0.01%
2024/04/18	0	0.00	3	363.67	364.00	-3	8,370	-0.04%
2024/04/17	0	349.50	0	0.00	335.00	0	8,264	0.00%
2024/04/16	0	0.00	11.2	324.00	327.00	-11.2	8,202	-0.14%
2024/04/15	9	355.00	5	337.90	337.50	4	8,160	0.05%
2024/04/12	0	0.00	1	350.50	360.00	-1	8,099	-0.01%
2024/04/11	9	352.78	0	0.00	356.00	9	8,023	0.11%
2024/04/10	0	0.00	32	360.42	353.50	-32	7,984	-0.40%
2024/04/09	33	352.58	32	359.92	359.50	1	7,943	0.01%
2024/04/08	0	373.00	1	373.42	367.50	-1	7,816	-0.01%
2024/04/03	0	367.00	1.1	371.55	364.00	-1.1	7,714	-0.01%
2024/04/02	2	361.75	1	370.00	362.00	1	7,618	0.01%
2024/04/01	2	367.25	1	373.00	363.00	1	7,532	0.01%
2024/03/29	1	366.00	1	371.50	366.00	0	7,476	0.00%
2024/03/28	0	0.00	2	376.75	379.00	-2	7,368	-0.03%
2024/03/27	4.5	376.28	3.2	371.84	383.00	1.3	7,262	0.02%
2024/03/26	22.7	375.04	26	377.00	370.00	-3.3	7,045	-0.05%
2024/03/25	8.3	386.63	6	385.04	390.50	2.3	6,684	0.03%
2024/03/22	1	381.94	3.5	386.92	387.50	-2.4	6,343	-0.04%
2024/03/21	1.2	339.92	1	352.50	352.50	0.2	6,142	0.00%
2024/03/20	8.7	332.07	1	333.50	320.50	7.7	5,904	0.13%
2024/03/19	3.1	325.48	0	320.00	318.50	3.1	5,723	0.05%
2024/03/18	1	326.34	1	327.00	327.00	0	5,589	0.00%
2024/03/15	2	302.50	0	0.00	297.50	2	5,423	0.04%
2024/03/14	2	301.00	5	299.10	298.50	-3	5,490	-0.05%
2024/03/13	18.3	302.47	7	307.20	305.00	11.2	5,573	0.20%
2024/03/12	31	318.13	17	324.00	315.00	14	5,577	0.25%
2024/03/11	2	285.15	30.1	299.27	313.50	-28.1	5,346	-0.53%
2024/03/08	16	294.31	6	289.99	288.50	10	5,180	0.19%
2024/03/07	20	306.83	6	302.58	302.00	14	5,081	0.28%
2024/03/06	4	309.26	6	313.97	308.00	-2	4,916	-0.04%
2024/03/05	2.1	299.72	1	299.50	300.00	1.1	4,700	0.02%
2024/03/04	1	297.68	1	306.85	296.00	0	4,638	0.00%
2024/03/01	3	285.39	6	290.59	292.50	-3	4,476	-0.07%
2024/02/29	2	268.36	4	278.13	277.50	-2	4,336	-0.05%
2024/02/26	3	268.33	1	267.00	264.50	2	4,310	0.05%
2024/02/23	1	273.00	1	276.50	270.00	0	4,285	0.00%
2024/02/22	2	281.50	2	279.00	277.00	0	4,293	0.00%
2024/02/21	1	271.00	0	270.00	270.50	1	4,302	0.02%
2024/02/20	3.1	275.11	0	0.00	274.00	3.1	4,532	0.07%
2024/02/19	15	292.27	3	293.49	279.50	12	4,566	0.26%
2024/02/16	1	272.24	10	279.50	287.00	-9	4,632	-0.19%
2024/02/15	22	277.23	12	277.58	275.50	10	4,506	0.22%
2024/02/05	1	278.00	4	274.21	273.00	-3	4,356	-0.07%
2024/02/02	23	252.99	24.6	251.75	261.50	-1.5	4,015	-0.04%
2024/02/01	0	239.50	0	0.00	238.50	0	3,830	0.00%
2024/01/30	5	236.50	5	235.00	232.00	0	3,819	0.00%
2024/01/23	0	0.00	3	231.00	230.50	-3	3,916	-0.08%
2024/01/22	3	224.50	1	219.50	229.00	2	3,857	0.05%
2024/01/11	0	0.00	1	214.50	219.00	-1	4,506	-0.02%
2024/01/10	0.1	210.50	0	0.00	210.00	0.1	4,587	0.00%
2024/01/09	1	212.50	2	213.50	212.50	-1	4,756	-0.02%
2024/01/02	2	222.99	0	0.00	219.50	2	5,475	0.04%
2023/12/29	2	221.50	2	223.00	223.00	0	5,501	0.00%
2023/12/28	1	223.00	1	221.00	221.00	0	5,540	0.00%
2023/12/26	1	224.00	3	227.67	228.00	-2	5,607	-0.04%
2023/12/25	2	223.25	1	222.00	222.00	1	5,629	0.02%
2023/12/22	1	218.50	1	223.00	223.00	0	5,688	0.00%
2023/12/20	1	220.00	1	215.50	215.50	0	5,832	0.00%
2023/12/19	0	216.00	0	0.00	218.00	0	5,847	0.00%
2023/12/18	0	0.00	1	224.00	219.50	-1	5,842	-0.02%
2023/12/15	0	223.50	0	0.00	222.50	0	5,848	0.00%
2023/12/14	1	222.50	0	0.00	222.50	1	5,885	0.02%
2023/12/12	0.1	230.00	0	0.00	229.00	0.1	5,862	0.00%
2023/12/11	0.1	236.14	2	233.00	234.00	-1.9	5,839	-0.03%
2023/12/08	2	252.75	1	252.00	248.00	1	5,772	0.02%
2023/12/07	5	265.30	4	265.38	263.00	1	5,651	0.02%
2023/12/06	2	259.00	3	260.17	256.50	-1	5,482	-0.02%
2023/12/05	2	252.25	0	0.00	253.00	2	5,403	0.04%
2023/12/04	0	0.00	1	257.50	254.00	-1	5,378	-0.02%
2023/11/30	0	0.00	1	249.50	247.00	-1	5,408	-0.02%
2023/11/29	0	0.00	19	259.76	251.00	-19	5,432	-0.35%
2023/11/28	0	0.00	1	257.00	256.50	-1	5,438	-0.02%
2023/11/27	20	256.45	1	253.50	253.50	19	5,440	0.35%
2023/11/21	2	250.75	0	0.00	243.00	2	5,261	0.04%
2023/11/20	1	248.00	0	0.00	247.00	1	5,271	0.02%
2023/11/17	21	251.45	22	252.02	253.50	-1	5,198	-0.02%
2023/11/16	3	238.67	0	0.00	239.50	3	4,970	0.06%
2023/11/15	5	235.40	6.1	236.01	231.00	-1.1	4,856	-0.02%
2023/11/14	0	0.00	2.1	221.41	221.00	-2.1	4,744	-0.04%
2023/11/13	0	0.00	3	212.50	211.50	-3	4,780	-0.06%
2023/11/09	2	213.25	3	215.83	216.00	-1	4,821	-0.02%
2023/11/08	10	221.50	12	224.42	220.50	-2	4,831	-0.04%
2023/11/07	4	218.25	3	220.50	218.00	1	4,835	0.02%
2023/11/06	12	222.21	12	221.00	221.00	0	4,959	0.00%
2023/11/03	1	213.50	1	215.50	212.50	0	4,903	0.00%
2023/11/02	13	216.81	10	214.50	213.50	3	4,875	0.06%
2023/10/30	2	220.50	4	221.50	217.50	-2	4,735	-0.04%
2023/10/27	4	220.00	6	219.83	221.00	-2	4,695	-0.04%
2023/10/26	1	225.50	0	0.00	225.50	1	4,623	0.02%
2023/10/25	1	231.00	2	230.77	230.00	-1	4,563	-0.02%
2023/10/24	2	226.00	0	0.00	226.00	2	4,464	0.04%
2023/10/23	7	229.05	8	229.75	224.00	-1	4,366	-0.02%
2023/10/20	2	223.25	2	223.50	223.00	0	4,390	0.00%
2023/10/19	3	232.83	1	232.50	231.00	2	4,407	0.05%
2023/10/18	3.1	246.51	3	242.83	243.00	0.1	4,415	0.00%
2023/10/17	3	257.33	0	0.00	255.50	3	4,444	0.07%
2023/10/16	17.1	267.68	29.1	267.08	259.50	-12	4,496	-0.27%
2023/10/13	15.4	299.15	4	291.38	288.00	11.4	4,322	0.26%
2023/10/12	28	314.16	36	310.06	320.00	-8	4,119	-0.19%
2023/10/11	2	293.50	2	293.00	291.00	0	3,866	0.00%
2023/10/05	1	277.50	2	280.25	277.50	-1	3,752	-0.03%
2023/10/04	4	284.13	0	0.00	283.00	4	3,715	0.11%
2023/10/03	2	293.25	0	0.00	292.50	2	3,667	0.05%
2023/10/02	18	300.28	15	300.00	296.50	3	3,616	0.08%
2023/09/28	2	301.50	1	296.50	296.50	1	3,557	0.03%
2023/09/27	13	292.58	5	296.00	297.00	8	3,506	0.23%
2023/09/26	31	296.00	15	294.00	294.50	16	3,588	0.45%
2023/09/25	2	280.50	16	276.06	282.50	-14	3,598	-0.39%
2023/09/22	12	268.96	13	269.88	270.00	-1	3,634	-0.03%
2023/09/21	0	0.00	1	262.00	261.00	-1	3,633	-0.03%
2023/09/20	4	261.00	0	0.00	262.50	4	3,677	0.11%
2023/09/19	11.1	276.64	0	0.00	265.00	11.1	3,795	0.29%
2023/09/18	0	0.00	10	270.00	273.00	-10	3,799	-0.26%
2023/09/15	11	271.00	11	273.82	271.00	0	3,800	0.00%
2023/09/14	11	269.95	0	0.00	269.50	11	3,758	0.29%
2023/09/13	1	268.00	0	0.00	273.50	1	3,717	0.03%
2023/09/12	2.1	278.06	0	0.00	277.50	2.1	3,651	0.06%
2023/09/11	1.1	296.74	1	306.50	295.00	0.1	3,616	0.00%
2023/09/06	0.1	311.50	0	0.00	307.50	0.1	3,609	0.00%
2023/09/05	0	0.00	3	311.17	316.00	-3	3,610	-0.08%
2023/09/04	1	298.00	0	0.00	298.00	1	3,559	0.03%
2023/09/01	1	312.00	8	311.44	309.50	-7	3,660	-0.19%
2023/08/31	10	313.00	4	309.13	308.50	6	3,669	0.16%
2023/08/30	1	311.00	2	312.25	315.50	-1	3,705	-0.03%
2023/08/29	0	0.00	8	303.00	301.00	-8	3,871	-0.21%
2023/08/28	1	300.00	0	0.00	298.50	1	4,067	0.02%
2023/08/25	11	311.50	2	302.00	302.50	9	4,121	0.22%
2023/08/24	0	0.00	31	314.35	315.00	-31	4,235	-0.73%
2023/08/22	16	310.94	16	313.50	309.50	0	4,523	0.00%
2023/08/21	1	310.00	0	0.00	308.50	1	4,546	0.02%
2023/08/18	1	310.00	0	0.00	309.00	1	4,661	0.02%
2023/08/17	3	321.00	2	313.50	327.00	1	4,752	0.02%
2023/08/16	0	0.00	1	302.50	302.50	-1	4,689	-0.02%
2023/08/15	12	293.13	12	293.71	290.00	0	4,816	0.00%
2023/08/14	1	282.50	0	0.00	282.50	1	4,903	0.02%
2023/08/11	19	295.16	18	297.28	292.00	1	4,850	0.02%
2023/08/10	24	311.56	0	0.00	297.00	24	4,805	0.50%
2023/07/25	1	402.00	0	0.00	397.50	1	5,388	0.02%
2023/07/24	15.1	437.71	16	439.91	420.50	-0.9	5,295	-0.02%
2023/07/21	0	0.00	2	411.00	421.00	-2	5,228	-0.04%
2023/07/20	6	387.92	1	397.00	383.00	5	5,159	0.10%
2023/07/19	1	395.50	0	0.00	391.00	1	5,076	0.02%
2023/07/04	12	380.08	10	380.00	372.00	2	5,434	0.04%
2023/07/03	11	356.50	39	368.62	372.00	-28	5,292	-0.53%
2023/06/30	2	331.50	3	332.00	338.50	-1	5,151	-0.02%
2023/06/29	20	309.85	21	310.14	317.00	-1	5,054	-0.02%
2023/06/28	30	306.00	30	312.22	305.00	0	5,014	0.00%
2023/06/27	25	315.58	31	307.77	306.50	-6	4,955	-0.12%
2023/06/26	28	326.55	28	330.41	340.00	0	4,926	0.00%
2023/06/16	1	307.00	0	0.00	317.00	1	5,260	0.02%
2023/06/15	0	0.00	1	310.50	314.50	-1	5,260	-0.02%
2023/06/14	0	0.00	4	324.00	323.00	-4	5,265	-0.08%
2023/06/13	2	305.50	0.2	300.00	306.00	1.9	5,249	0.04%
2023/06/09	1	292.50	1	292.50	292.50	0	5,220	0.00%
2023/06/07	6	283.67	5	282.00	280.50	1	5,172	0.02%
2023/06/05	6	271.33	1	271.50	267.50	5	4,959	0.10%
2023/06/02	43	272.52	43	276.14	270.50	0	4,884	0.00%
2023/06/01	49	266.47	50	260.27	264.00	-1	4,681	-0.02%
2023/05/30	1	259.50	0	0.00	253.50	1	4,491	0.02%
2023/05/29	1	255.50	0	0.00	254.00	1	4,536	0.02%
2023/05/26	0	0.00	12	260.21	268.50	-12	4,468	-0.27%
2023/05/25	1	246.50	0	0.00	244.50	1	4,509	0.02%
2023/05/24	0	0.00	1	244.50	242.50	-1	4,672	-0.02%
2023/05/19	7	232.00	9	228.06	225.50	-2	4,627	-0.04%
2023/05/18	2	224.00	3	224.17	223.50	-1	4,574	-0.02%
2023/05/17	1	211.00	1	208.50	208.50	0	4,629	0.00%
2023/05/16	3	210.33	1	207.50	207.50	2	4,796	0.04%
2023/05/15	6	209.33	0	0.00	207.00	6	5,002	0.12%
2023/05/12	9	215.50	10	209.00	215.50	-1	5,211	-0.02%
2023/05/11	6	209.00	2	209.00	209.00	4	5,660	0.07%
2023/05/10	23	211.00	23	212.50	212.00	0	5,851	0.00%
2023/05/09	1	211.50	1	208.50	207.50	0	5,973	0.00%
2023/05/08	6	208.42	2.5	208.80	208.00	3.5	5,994	0.06%
2023/05/04	2.5	199.40	2	197.25	198.50	0.5	6,257	0.01%
2023/05/03	1	198.00	0	0.00	197.50	1	6,646	0.02%
2023/05/02	11	204.14	2	203.25	205.50	9	7,018	0.13%
2023/04/28	11	199.77	9	200.28	198.50	2	7,431	0.03%
2023/04/27	17	194.62	14	193.39	196.00	3	7,850	0.04%
2023/04/26	11	193.50	7	193.43	195.50	4	8,020	0.05%
2023/04/21	3	206.00	1	203.00	201.50	2	8,469	0.02%
2023/04/20	8	221.79	9	213.83	210.00	-1	8,548	-0.01%
2023/04/19	6	229.00	6	226.25	225.00	0	8,703	0.00%
2023/04/18	2	229.25	0	0.00	228.50	2	8,905	0.02%
2023/04/17	3	246.50	0	0.00	241.00	3	9,058	0.03%
2023/04/14	3	237.00	13	244.27	252.00	-10	9,109	-0.11%
2023/04/07	17	235.50	0	0.00	236.50	17	10,649	0.16%
2023/03/30	0	0.00	1	225.00	227.00	-1	11,471	-0.01%
2023/03/27	5	219.10	4	219.75	223.00	1	12,122	0.01%
2023/03/24	9	218.61	9	221.39	214.50	0	12,140	0.00%
2023/03/23	2	223.53	2	224.25	222.50	0	12,378	0.00%
2023/03/22	1	233.00	1	233.00	233.00	0	12,427	0.00%
2023/03/21	3	241.67	3	244.83	240.50	0	12,444	0.00%
2023/03/20	0	0.00	0	238.00	239.50	0	12,479	0.00%
2023/03/15	1	229.50	0	0.00	226.50	1	13,217	0.01%
2023/03/10	2	226.50	0	0.00	220.50	2	13,587	0.01%
2023/03/09	1	230.00	0	0.00	232.50	1	13,835	0.01%
2023/03/06	0	233.00	0	0.00	235.00	0	14,655	0.00%
2023/03/02	10	244.40	1	243.50	241.00	9	15,599	0.06%
2023/03/01	7	243.36	17	243.06	244.50	-10	15,637	-0.06%
2023/02/24	3	237.83	4	239.63	239.00	-1	15,651	-0.01%
2023/02/23	12.1	240.69	13	237.88	234.00	-0.9	16,017	-0.01%
2023/02/22	11	243.09	9.2	242.08	242.00	1.8	15,983	0.01%
2023/02/21	2	236.50	2	239.50	239.00	0	16,267	0.00%
2023/02/20	1	234.50	2	234.50	236.00	-1	16,383	-0.01%
2023/02/17	3.2	238.72	2.2	236.50	232.50	1	16,529	0.01%
2023/02/16	2	236.75	3.1	239.16	240.00	-1.1	16,582	-0.01%
2023/02/15	21	235.05	22	236.55	234.50	-1	16,915	-0.01%
2023/02/14	13.3	235.57	2	233.50	233.50	11.3	17,106	0.07%
2023/02/13	24	234.58	32	234.97	237.00	-8	17,575	-0.05%
2023/02/10	23	232.11	23	233.54	229.00	0	18,189	0.00%
2023/02/09	20	233.43	22	233.86	230.00	-2	18,423	-0.01%
2023/02/08	11	220.73	11	221.64	219.00	0	18,190	0.00%
2023/02/07	10	216.35	7	217.71	217.00	3	18,165	0.02%
2023/02/06	4	213.38	2	217.00	217.50	2	18,269	0.01%
2023/02/03	13	217.23	13	214.35	212.50	0	18,329	0.00%
2023/02/02	17	215.41	15	217.70	214.00	2	18,361	0.01%
2023/02/01	19	214.63	19	216.92	212.50	0	18,399	0.00%
2023/01/31	31	201.34	18	201.72	212.50	13	18,251	0.07%
2023/01/30	22	205.86	20	203.88	200.00	2	18,022	0.01%
2023/01/17	12	187.33	42	195.31	205.50	-30	17,738	-0.17%
2023/01/16	12	178.13	13	180.58	187.00	-1	17,413	-0.01%
2023/01/13	1	180.50	8	181.75	180.00	-7	17,381	-0.04%
2023/01/12	20	182.38	12	181.67	180.00	8	17,521	0.05%
2023/01/11	12	186.50	11	186.77	186.00	1	17,472	0.01%
2023/01/09	1	186.50	1	182.50	183.00	0	17,679	0.00%
2023/01/06	24	183.71	13	182.96	183.50	11	17,642	0.06%
2023/01/05	3	186.33	3	180.50	179.00	0	17,648	0.00%
2023/01/04	21	191.98	11	190.09	186.00	10	17,784	0.06%
2023/01/03	13	187.04	13	187.69	193.50	0	17,906	0.00%
2022/12/30	32	181.67	45	182.53	188.00	-13	18,202	-0.07%
2022/12/29	18	168.75	17	170.62	179.50	1	18,410	0.01%
2022/12/28	7	171.07	7	171.71	171.50	0	18,224	0.00%
2022/12/27	19	174.16	17	174.94	172.50	2	18,331	0.01%
2022/12/26	16	174.34	0	0.00	174.00	16	18,266	0.09%
2022/12/23	21	183.40	56	174.98	183.50	-35	18,174	-0.19%
2022/12/22	31	171.00	31	173.60	171.00	0	17,821	0.00%
2022/12/21	31	171.06	31	171.87	167.50	0	17,658	0.00%
2022/12/20	34	169.18	35	180.30	168.00	-1	17,592	-0.01%
2022/12/16	3	171.33	2	169.00	169.00	1	17,330	0.01%
2022/12/15	40	179.70	10	180.00	178.50	30	17,300	0.17%
2022/12/14	1	169.00	38	177.14	178.50	-37	17,038	-0.22%
2022/12/13	32	164.00	32	166.00	162.50	0	16,940	0.00%
2022/12/12	2	169.75	1	173.50	166.00	1	16,904	0.01%
2022/12/09	17	175.15	17.3	175.80	171.00	-0.3	16,826	0.00%
2022/12/08	1	164.50	1	167.00	171.00	0	16,541	0.00%
2022/12/07	13	160.12	12	158.17	164.00	1	16,413	0.01%
2022/12/06	26	167.83	23	165.67	166.50	3	16,349	0.02%
2022/12/02	21	168.48	21	170.00	165.00	0	16,512	0.00%
2022/12/01	4	166.63	6	166.33	167.00	-2	16,564	-0.01%
2022/11/30	25	166.32	23.1	166.86	162.50	1.9	16,455	0.01%
2022/11/29	31.3	160.18	31	161.62	159.00	0.2	16,244	0.00%
2022/11/28	2	162.75	2	163.25	164.00	0	16,447	0.00%
2022/11/25	34	168.13	34	165.66	161.50	0	16,665	0.00%
2022/11/24	3	160.50	6	162.25	163.00	-3	16,443	-0.02%
2022/11/23	11	147.95	10	150.00	148.50	1	16,101	0.01%
2022/11/22	12.1	148.99	14	149.14	146.50	-1.9	16,075	-0.01%
2022/11/21	45	153.16	55	153.78	150.50	-10	16,110	-0.06%
2022/11/18	40	152.00	32	149.23	146.00	8	15,705	0.05%
2022/11/17	3	153.83	1	154.50	152.50	2	15,663	0.01%
2022/11/16	1	147.50	1	149.50	150.50	0	15,234	0.00%
2022/11/15	41	148.63	1	146.50	146.50	40	15,095	0.26%
2022/11/14	49	148.21	49	148.91	149.50	0	15,105	0.00%
2022/11/11	30	145.75	29	145.86	145.00	1	15,192	0.01%
2022/11/10	27	136.93	38	137.93	136.50	-11	14,882	-0.07%
2022/11/09	27	140.80	43	145.62	138.50	-16	14,565	-0.11%
2022/11/08	36	148.65	16	147.00	141.00	20	13,981	0.14%
2022/11/07	37	137.99	40	144.94	146.00	-3	13,448	-0.02%
2022/11/04	31	130.00	34	128.09	133.00	-3	13,181	-0.02%
2022/11/03	0	0.00	10	119.50	121.00	-10	12,956	-0.08%
2022/11/02	13	120.50	17	122.41	119.50	-4	12,825	-0.03%
2022/11/01	2	119.00	1	119.00	120.00	1	12,621	0.01%
2022/10/31	24	118.00	24	115.06	117.00	0	12,485	0.00%
2022/10/28	14	114.57	0	0.00	113.00	14	12,307	0.11%
2022/10/27	21	106.69	15	111.13	115.50	6	12,127	0.05%
2022/10/26	0	0.00	10	105.50	105.00	-10	11,987	-0.08%
2022/10/25	3	104.00	3	104.83	105.00	0	12,115	0.00%
2022/10/21	1	111.50	1	112.00	111.50	0	11,999	0.00%
2022/10/20	8	111.94	53	110.28	115.00	-45	11,822	-0.38%
2022/10/19	10	121.50	10	122.00	118.50	0	11,590	0.00%
2022/10/18	24	124.13	24	124.27	122.00	0	11,429	0.00%
2022/10/17	5	122.00	2	121.00	122.50	3	11,074	0.03%
2022/10/14	52	119.59	53	122.14	127.00	-1	10,824	-0.01%
2022/10/13	2	119.00	4	118.88	115.50	-2	10,775	-0.02%
2022/10/12	51	122.94	65	124.64	123.50	-14	10,604	-0.13%
2022/10/11	154	125.22	155	126.00	123.00	-1	10,259	-0.01%	大買/大賣/
2022/10/07	97	137.47	37	131.70	130.50	60	9,932	0.60%
2022/10/06	74	131.02	134	133.93	140.00	-60	9,251	-0.65%	大賣/
2022/10/05	0	0.00	24	121.50	127.50	-24	8,418	-0.29%
2022/10/04	1	112.00	1	114.50	116.00	0	8,242	0.00%
2022/10/03	0	0.00	1	107.00	107.00	-1	8,050	-0.01%
2022/09/30	15	97.52	12	98.19	105.00	3	7,969	0.04%
2022/09/29	2	102.50	4	103.88	102.50	-2	7,855	-0.03%
2022/09/28	0	0.00	3	106.00	102.00	-3	7,813	-0.04%
2022/09/27	35	109.36	32	105.50	108.50	3	7,744	0.04%
2022/09/26	10	107.45	10	107.85	103.00	0	7,655	0.00%
2022/09/23	10	114.50	0	0.00	107.50	10	7,572	0.13%
2022/09/22	61	114.93	96	108.45	115.00	-35	7,463	-0.47%
2022/09/21	20	113.00	20	109.00	109.00	0	7,371	0.00%
2022/09/20	95	112.61	98	114.70	113.50	-3	7,330	-0.04%
2022/09/19	3	116.00	0	0.00	111.00	3	7,240	0.04%
2022/09/16	20	114.00	23	115.07	114.50	-3	7,200	-0.04%
2022/09/15	4	116.00	1	114.00	113.50	3	7,211	0.04%
2022/09/14	37	112.58	37	111.39	112.50	0	7,138	0.00%
2022/09/12	7	116.00	8	118.56	116.00	-1	6,983	-0.01%
2022/09/08	5	114.30	4	114.88	115.50	1	6,819	0.01%
2022/09/07	8	113.94	8	113.81	113.50	0	6,746	0.00%
2022/09/06	27	107.85	2	106.50	109.00	25	6,626	0.38%
2022/09/05	8	108.94	6	111.00	111.00	2	6,550	0.03%
2022/09/02	125	116.63	147	114.16	111.00	-22	6,382	-0.34%	大買/大賣/
2022/09/01	59	114.68	26	116.29	113.00	33	6,102	0.54%
2022/08/31	79	105.66	59.2	108.42	114.00	19.8	5,722	0.35%
2022/08/30	25	104.00	75	100.22	104.00	-50	5,515	-0.91%
2022/08/29	2	95.35	1	93.90	94.90	1	5,373	0.02%
2022/08/26	10	92.45	5	96.40	96.40	5	5,309	0.09%
2022/08/25	35	91.81	1	91.70	91.80	34	5,105	0.67%
2022/08/24	6	88.30	0	0.00	87.50	6	4,994	0.12%
2022/08/23	20	88.06	4	90.40	88.80	16	4,887	0.33%
2022/08/22	14	90.69	0	0.00	89.10	14	4,836	0.29%
2022/08/19	1.2	92.10	2	92.05	92.40	-0.8	4,832	-0.02%
2022/08/18	2	87.45	1	88.90	89.20	1	4,704	0.02%
2022/08/17	3	85.57	0	0.00	85.90	3	4,502	0.07%
2022/08/16	0	0.00	1	79.60	81.70	-1	4,499	-0.02%
2022/08/11	4	85.05	2	80.60	85.20	2	4,102	0.05%
2022/08/10	0	0.00	13	77.75	77.50	-13	3,838	-0.34%
2022/08/09	10	76.60	0	0.00	77.10	10	3,806	0.26%
2022/08/05	2	78.60	1	79.70	78.70	1	3,627	0.03%
2022/08/03	1	78.20	0	0.00	79.40	1	3,511	0.03%
2022/08/02	1	82.90	1	81.50	83.40	0	3,405	0.00%
2022/08/01	2	81.20	2	83.20	85.40	0	3,253	0.00%
2022/07/28	1	71.90	2	72.00	71.50	-1	2,846	-0.04%
2022/07/27	0	0.00	2	68.95	68.70	-2	2,680	-0.07%
2022/07/25	1	68.50	0	0.00	68.50	1	2,642	0.04%
2022/07/20	2	67.90	0	0.00	67.30	2	2,532	0.08%
2022/07/18	0	0.00	1	59.40	58.90	-1	2,304	-0.04%
2022/07/11	1	56.30	0	0.00	56.90	1	2,299	0.04%
2022/06/28	0	0.00	2	66.70	66.30	-2	2,490	-0.08%
2022/06/27	0	0.00	1	69.20	68.30	-1	2,501	-0.04%
2022/06/24	1	68.80	1	68.10	68.80	0	2,506	0.00%
2022/06/23	3	68.63	0	0.00	68.20	3	2,580	0.12%
2022/06/16	0	0.00	2	68.40	66.30	-2	2,845	-0.07%
2022/06/14	1	64.90	0	0.00	66.00	1	2,789	0.04%
2022/06/10	2	70.40	2	70.00	72.00	0	2,767	0.00%
2022/06/09	1	69.50	0	0.00	68.90	1	2,724	0.04%
2022/06/08	0	0.00	2	67.30	66.90	-2	2,787	-0.07%
2022/06/02	0	0.00	8	66.40	65.30	-8	3,014	-0.27%
2022/05/31	0	0.00	2	64.60	63.50	-2	3,003	-0.07%
2022/05/30	2	65.15	0	0.00	64.90	2	2,965	0.07%
2022/05/25	2	65.00	3	64.77	66.00	-1	2,734	-0.04%
2022/05/24	1	61.50	0	0.00	60.60	1	2,586	0.04%
2022/05/23	0	0.00	1	56.90	60.20	-1	2,434	-0.04%
2022/05/20	1	53.80	0	0.00	54.80	1	2,369	0.04%
2022/05/05	0	0.00	2	55.55	56.30	-2	2,331	-0.09%
2022/05/04	1	54.80	0	0.00	55.20	1	2,312	0.04%
2022/05/03	1	55.60	0	0.00	55.60	1	2,305	0.04%
2022/04/20	0	0.00	1	54.70	54.90	-1	2,255	-0.04%
2022/04/18	0	0.00	1	56.50	55.60	-1	2,243	-0.04%
2022/04/14	0	0.00	1	57.00	56.70	-1	2,207	-0.05%
2022/04/13	1	58.10	0	0.00	58.10	1	2,192	0.05%
2022/04/11	15	64.31	0	0.00	59.70	15	2,170	0.69%
2022/04/08	10	65.00	10	65.50	66.30	0	2,101	0.00%
2022/04/07	10	66.30	10	63.50	63.80	0	2,077	0.00%
2022/04/06	3	66.90	3	69.30	66.30	0	2,061	0.00%
2022/04/01	9	67.83	9	67.67	67.60	0	1,982	0.00%
2022/03/31	14	69.26	14	69.15	67.90	0	1,970	0.00%
2022/03/30	9	69.50	9	68.60	68.20	0	1,909	0.00%
2022/03/29	8	69.73	8	68.60	69.00	0	1,872	0.00%
2022/03/28	6	65.83	6	71.00	70.50	0	1,846	0.00%
2022/03/25	8	69.38	8	67.35	67.30	0	1,744	0.00%
2022/03/24	6	69.20	6	70.10	70.50	0	1,733	0.00%
2022/03/23	8	68.33	8	67.20	67.20	0	1,610	0.00%
2022/03/21	4	65.70	6	68.43	68.20	-2	1,475	-0.14%
2022/03/18	5	65.80	11	64.77	64.60	-6	1,337	-0.45%
2022/03/17	1	60.20	0	0.00	61.00	1	1,188	0.08%
2022/03/16	3	59.67	0	0.00	58.90	3	1,164	0.26%
2022/03/15	0	0.00	21	60.00	58.80	-21	1,116	-1.88%
2022/03/14	5	63.68	1	63.30	65.20	4	1,054	0.38%
2022/03/11	21	64.32	0	0.00	65.30	21	991	2.12%
2022/03/09	1	61.50	0	0.00	62.00	1	839	0.12%
2022/02/17	1	53.00	0	0.00	52.00	1	687	0.15%
2022/01/04	0	0.00	2	60.70	60.80	-2	866	-0.23%
2021/12/27	2	61.70	0	0.00	62.40	2	793	0.25%
2021/12/22	0	0.00	4	61.30	59.20	-4	776	-0.52%
2021/11/26	0	0.00	2	57.90	57.20	-2	559	-0.36%
2021/11/22	2	59.60	0	0.00	58.50	2	525	0.38%
2021/11/17	4	57.40	0	0.00	56.90	4	483	0.83%
2021/09/10	1	44.15	1	44.65	44.65	0	397	0.00%
2021/07/22	0	0.00	1	51.00	50.80	-1	441	-0.23%
2021/07/14	3	52.47	2	49.45	49.65	1	448	0.22%
2021/06/08	0	0.00	1	44.35	44.20	-1	590	-0.17%
2021/04/19	1	57.30	0	0.00	57.60	1	835	0.12%
2021/01/22	2	59.50	2	59.40	59.90	0	920	0.00%
2021/01/13	0	0.00	3	60.30	60.00	-3	737	-0.41%
2021/01/12	3	57.20	0	0.00	57.10	3	686	0.44%
2020/11/27	0	0.00	2	55.30	55.20	-2	648	-0.31%
2020/11/24	2	56.10	0	0.00	56.00	2	648	0.31%
2020/08/20	0	0.00	11	60.86	56.20	-11	2,942	-0.37%
2020/08/19	16	63.41	5	62.30	62.00	11	2,946	0.37%
2020/08/14	0	0.00	2	60.60	62.20	-2	3,187	-0.06%
2020/07/29	2	65.70	0	0.00	67.40	2	3,866	0.05%
2020/07/17	1	69.00	0	0.00	69.50	1	3,862	0.03%
2020/07/16	0	0.00	2	75.30	75.30	-2	3,786	-0.05%
2020/07/08	0	0.00	5	70.50	68.90	-5	3,616	-0.14%
2020/07/07	0	0.00	1	69.40	68.80	-1	3,634	-0.03%
2020/07/06	0	0.00	9	68.50	70.10	-9	3,701	-0.24%
2020/07/02	10	71.57	0	0.00	70.60	10	3,803	0.26%
2020/07/01	0	0.00	5	69.50	69.90	-5	3,767	-0.13%
2020/06/30	0	0.00	6	63.00	63.60	-6	3,707	-0.16%
2020/06/29	6	62.50	0	0.00	62.50	6	3,807	0.16%
2020/06/24	1	63.50	0	0.00	63.40	1	3,855	0.03%
2020/06/19	8	64.60	7	65.20	64.50	1	4,140	0.02%
2020/06/18	8	66.48	4	67.30	66.30	4	4,164	0.10%
2020/06/17	0	0.00	8	67.80	67.60	-8	4,197	-0.19%
2020/06/15	2	64.30	0	0.00	62.80	2	4,247	0.05%
2020/06/12	2	64.00	0	0.00	65.00	2	4,313	0.05%
2020/06/11	0	0.00	2	66.40	66.70	-2	4,325	-0.05%
2020/06/09	0	0.00	4	67.85	65.70	-4	4,398	-0.09%
2020/06/08	11	73.25	7	74.16	73.00	4	4,344	0.09%
2020/06/05	4	72.93	1	73.40	72.90	3	4,397	0.07%
2020/06/04	2	73.70	6	75.25	73.50	-4	4,438	-0.09%
2020/06/03	2	73.80	2	73.40	73.80	0	4,378	0.00%
2020/06/02	1	74.40	0	0.00	72.10	1	4,365	0.02%
2020/05/26	3	74.33	2	74.95	74.90	1	4,450	0.02%
2020/05/25	4	73.25	0	0.00	74.60	4	4,551	0.09%
2020/05/22	0	0.00	2	72.45	71.00	-2	4,608	-0.04%
2020/05/21	1	73.20	0	0.00	75.50	1	4,741	0.02%
2020/05/20	7	71.59	11	71.87	71.50	-4	4,852	-0.08%
2020/05/19	2	67.60	0	0.00	68.70	2	4,954	0.04%
2020/05/15	0	0.00	4	65.35	62.50	-4	5,026	-0.08%
2020/05/14	0	0.00	8	65.65	64.50	-8	5,059	-0.16%
2020/05/13	8	68.98	2	68.00	68.00	6	5,074	0.12%
2020/05/12	2	70.10	0	0.00	70.10	2	5,061	0.04%
2020/05/08	3	66.80	6	66.30	65.70	-3	5,099	-0.06%
2020/05/07	2	65.00	0	0.00	66.10	2	5,126	0.04%
2020/05/06	1	63.30	1	64.00	63.40	0	5,214	0.00%
2020/05/05	8	64.25	0	0.00	64.20	8	5,346	0.15%
2020/05/04	0	0.00	2	63.20	62.90	-2	5,361	-0.04%
2020/04/29	4	64.25	4	63.90	63.30	0	5,537	0.00%
2020/04/28	1	65.40	1	63.70	63.40	0	5,574	0.00%
2020/04/21	3	63.33	0	0.00	62.00	3	5,838	0.05%
2020/04/20	2	63.25	0	0.00	61.80	2	5,917	0.03%
2020/04/15	2	63.70	0	0.00	63.60	2	6,290	0.03%
2020/04/08	0	0.00	2	59.60	58.50	-2	6,326	-0.03%
2020/04/07	2	59.10	0	0.00	59.00	2	6,280	0.03%
2020/03/24	2	41.00	0	0.00	41.60	2	5,666	0.04%
2020/03/17	4	46.20	4	46.51	44.85	0	5,438	0.00%
2020/03/09	3	67.70	3	66.10	63.60	0	4,903	0.00%
2020/03/06	6	70.90	6	70.90	70.60	0	4,832	0.00%
2020/03/05	0	0.00	7	72.11	72.20	-7	4,809	-0.15%
2020/03/04	10	70.45	4	71.60	70.10	6	4,768	0.13%
2020/03/03	0	0.00	5	73.20	71.20	-5	4,738	-0.11%
2020/03/02	2	69.35	1	71.60	71.10	1	4,693	0.02%
2020/02/27	5	70.86	0	0.00	70.20	5	4,637	0.11%
2020/02/26	2	77.70	4	75.58	73.70	-2	4,569	-0.04%
2020/02/25	3	79.73	3	78.27	77.60	0	4,464	0.00%
2020/02/24	1	78.80	3	79.57	78.00	-2	4,310	-0.05%
2020/02/21	2	84.65	2	85.10	82.60	0	4,194	0.00%
2020/02/20	3	82.57	2	81.30	85.00	1	3,978	0.03%
2020/02/19	1	79.30	0	0.00	79.00	1	3,731	0.03%
2020/02/18	2	75.60	0	0.00	74.60	2	3,429	0.06%
2020/02/13	0	0.00	1	70.50	71.20	-1	3,082	-0.03%
2020/02/11	1	73.50	0	0.00	72.20	1	2,930	0.03%
2020/01/17	1	79.00	1	78.50	79.00	0	1,749	0.00%
2020/01/16	2	78.80	2	79.65	78.90	0	1,688	0.00%
2020/01/15	1	79.90	1	79.40	79.90	0	1,601	0.00%
2020/01/13	1	76.60	1	74.00	78.00	0	1,434	0.00%
2020/01/10	1	71.90	1	71.00	71.90	0	1,230	0.00%
2020/01/09	1	71.20	1	69.70	71.20	0	1,164	0.00%
2020/01/07	1	63.90	1	60.40	64.50	0	730	0.00%
2019/12/27	1	53.70	1	54.00	53.70	0	357	0.00%
2019/12/25	1	53.40	1	52.40	54.50	0	277	0.00%
2019/12/24	1	50.00	1	49.90	50.00	0	228	0.00%
2019/12/10	0	0.00	2	45.08	45.30	-2	144	-1.39%
2019/11/26	2	45.05	0	0.00	45.05	2	127	1.56%
2018/07/05	0	0.00	1	48.30	48.10	-1	503	-0.20%
2018/07/03	2	51.60	2	50.00	49.70	0	501	0.00%
2018/07/02	1	51.50	1	51.50	51.00	0	484	0.00%
2018/06/25	1	48.80	0	0.00	46.85	1	369	0.27%
2018/04/20	0	0.00	4	45.64	45.85	-4	535	-0.75%
2018/04/12	4	50.18	0	0.00	48.40	4	634	0.63%
2018/02/02	0	0.00	11	42.00	42.05	-11	471	-2.33%
2018/01/22	1	43.35	0	0.00	43.50	1	419	0.24%
2018/01/17	10	45.88	0	0.00	45.10	10	384	2.60%
2018/01/15	1	45.30	2	45.80	45.90	-1	313	-0.32%