高力 (8996)-元富-西松券商分點個股進出

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)

可現股當沖

股價
335.0
漲跌
▼0.5
漲幅
-0.15%
成交量
1,362張
產業
上市電機機械類股
328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－元富-西松券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-西松券商分點個股進出
元富-西松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
2024/12/11	1	339.50	0	0.00	335.00	1	3,311	0.03%
2024/12/10	0	0.00	2	339.48	335.50	-2	3,384	-0.06%
2024/12/09	1	332.04	1	340.50	340.50	0	3,541	0.00%
2024/12/06	0.1	344.50	0	0.00	343.00	0.1	3,668	0.00%
2024/12/05	1.1	346.95	0	0.00	347.00	1.1	3,692	0.03%
2024/12/04	3	351.83	0	0.00	351.50	3	3,720	0.08%
2024/12/03	1	349.00	1	355.00	349.50	0	3,749	0.00%
2024/12/02	1	352.96	4	350.00	353.00	-3	3,717	-0.08%
2024/11/28	0	0.00	1	315.00	319.50	-1	3,683	-0.03%
2024/11/27	0	0.00	1	333.50	331.00	-1	3,704	-0.03%
2024/11/26	2	325.25	0	0.00	322.50	2	3,696	0.05%
2024/11/25	2	333.50	2	333.00	333.50	0	3,693	0.00%
2024/11/22	10	331.50	10.2	334.94	329.50	-0.2	3,698	0.00%
2024/11/21	4.1	336.24	1.1	345.30	332.00	3	3,675	0.08%
2024/11/20	10	341.30	12	342.83	341.00	-2	3,623	-0.06%
2024/11/19	9.1	341.94	13	329.70	342.50	-3.9	3,495	-0.11%
2024/11/18	9.1	315.21	10	330.90	311.50	-0.9	3,369	-0.03%
2024/11/15	0	0.00	1.2	318.10	323.50	-1.2	3,167	-0.04%
2024/11/14	3.1	303.07	1	311.00	294.50	2.1	3,101	0.07%
2024/11/13	1	304.50	2	310.00	308.50	-1	3,066	-0.03%
2024/11/12	1	303.00	0	0.00	301.50	1	3,117	0.03%
2024/11/11	2	314.00	3	314.50	313.00	-1	3,121	-0.03%
2024/11/08	0	0.00	11	312.23	305.50	-11	3,152	-0.35%
2024/11/07	0.1	311.00	0	0.00	309.00	0.1	3,184	0.00%
2024/11/06	3.1	308.56	2	313.50	313.00	1.1	3,243	0.03%
2024/11/04	3	308.00	3	306.00	309.50	0	3,342	0.00%
2024/11/01	1	311.99	0	0.00	305.00	1	3,317	0.03%
2024/10/30	3	320.33	4	322.25	322.00	-1	3,338	-0.03%
2024/10/29	2	320.25	2	315.00	315.50	0	3,356	0.00%
2024/10/28	2	327.25	2.2	336.34	325.50	-0.2	3,358	0.00%
2024/10/25	3	331.50	3	339.50	332.50	0	3,397	0.00%
2024/10/24	5	336.21	2	353.00	336.00	3	3,473	0.09%
2024/10/23	1	345.50	1	347.50	350.00	0	3,454	0.00%
2024/10/21	1	349.00	1.1	348.95	351.50	-0.1	3,474	0.00%
2024/10/18	1	348.50	1	352.50	346.00	0	3,485	0.00%
2024/10/16	0	347.00	0	349.83	356.00	0	3,536	0.00%
2024/10/15	3	356.17	6	355.75	359.50	-3	3,653	-0.08%
2024/10/14	0	0.00	1	354.00	354.00	-1	3,695	-0.03%
2024/10/11	0.1	345.00	0	0.00	336.00	0.1	3,661	0.00%
2024/10/08	4	360.23	6	357.33	355.00	-2	3,601	-0.05%
2024/10/07	6	377.15	0	0.00	351.50	6	3,565	0.17%
2024/10/01	0	0.00	1	412.50	405.00	-1	3,567	-0.03%
2024/09/30	0	405.00	0	0.00	411.50	0	3,620	0.00%
2024/09/27	0	420.00	0.1	426.50	415.50	-0.1	3,737	0.00%
2024/09/25	1.2	420.03	0.1	427.00	430.00	1.1	3,833	0.03%
2024/09/24	1	396.53	0	0.00	408.00	1	3,853	0.03%
2024/09/23	0	0.00	0.1	396.00	400.00	-0.1	3,876	0.00%
2024/09/19	4.1	392.34	7	393.43	402.00	-2.9	3,982	-0.07%
2024/09/18	1	376.01	1	383.50	372.00	0	3,939	0.00%
2024/09/12	3	398.33	3	401.00	398.50	0	3,908	0.00%
2024/09/11	7	381.93	8	382.25	382.50	-1	3,898	-0.03%
2024/09/10	4	387.88	3.1	394.52	371.00	0.9	3,898	0.02%
2024/09/09	14.1	385.85	14	381.97	399.00	0.1	3,734	0.00%
2024/09/06	2	360.00	2	360.25	363.00	0	3,581	0.00%
2024/09/05	5	359.90	5	362.60	359.50	0	3,540	0.00%
2024/09/04	3.1	347.28	4	352.63	345.00	-0.9	3,460	-0.03%
2024/09/03	0	367.00	0	367.00	364.50	0	3,402	0.00%
2024/09/02	1	375.00	1	379.00	370.00	0	3,372	0.00%
2024/08/30	6	374.12	6	370.85	371.50	0	3,336	0.00%
2024/08/29	2	369.55	2	373.25	362.50	0	3,266	0.00%
2024/08/28	1	372.00	1	379.00	374.00	0	3,211	0.00%
2024/08/27	2	379.00	2	365.50	379.00	0	3,182	0.00%
2024/08/26	2	365.50	2	371.00	362.00	0	3,265	0.00%
2024/08/23	0	361.50	0	0.00	364.50	0	3,299	0.00%
2024/08/22	1	357.97	6	353.33	364.00	-5	3,359	-0.15%
2024/08/21	2	352.75	2	357.50	356.00	0	3,444	0.00%
2024/08/20	2	360.50	2	362.00	359.00	0	3,597	0.00%
2024/08/16	1	344.50	0	0.00	350.00	1	3,571	0.03%
2024/08/15	1	336.00	1	337.50	336.00	0	3,524	0.00%
2024/08/14	2	342.75	2.1	346.19	338.00	-0.1	3,509	0.00%
2024/08/13	1	334.00	1	330.00	334.00	0	3,447	0.00%
2024/08/12	0	326.00	0	0.00	331.50	0	3,437	0.00%
2024/08/09	0	316.25	1	314.50	314.00	-1	3,383	-0.03%
2024/08/08	3	301.70	2	309.25	297.00	1	3,336	0.03%
2024/08/07	0	0.00	2	308.25	310.00	-2	3,258	-0.06%
2024/08/06	400	266.00	400.1	277.59	282.00	-0.1	3,215	0.00%	大買/大賣/
2024/08/02	6	328.00	3	342.50	328.00	3	3,155	0.10%
2024/08/01	1	363.99	1	365.00	364.00	0	3,163	0.00%
2024/07/31	0	0.00	0.1	354.00	351.50	-0.1	3,257	0.00%
2024/07/30	2	358.18	3	350.17	361.50	-1	3,446	-0.03%
2024/07/29	0	0.00	0.3	346.00	344.50	-0.3	3,674	-0.01%
2024/07/23	2	391.00	2.2	384.05	391.00	-0.2	4,067	0.00%
2024/07/22	0.6	380.55	0	0.00	374.00	0.6	4,325	0.01%
2024/07/19	1	390.55	1	385.00	385.00	0	4,523	0.00%
2024/07/18	0	386.00	0	0.00	390.00	0	4,585	0.00%
2024/07/17	5	400.51	5	394.00	396.00	0	4,637	0.00%
2024/07/16	15	412.71	16	405.59	400.50	-1	4,716	-0.02%
2024/07/15	3	419.01	0	427.50	409.00	3	4,773	0.06%
2024/07/12	0	450.00	0	0.00	454.00	0	4,805	0.00%
2024/07/11	0	463.41	0	0.00	461.50	0	4,830	0.00%
2024/07/10	2	468.50	2	473.50	468.50	0	4,856	0.00%
2024/07/09	3	464.51	2.2	480.23	473.00	0.9	4,901	0.02%
2024/07/08	2	487.50	0	0.00	475.00	2	4,925	0.04%
2024/07/05	0	484.50	0	0.00	490.00	0	4,935	0.00%
2024/07/04	0	486.50	0	0.00	482.50	0	4,945	0.00%
2024/07/03	1	492.00	3	488.33	492.00	-2	5,028	-0.04%
2024/07/02	0.2	463.03	0	0.00	464.00	0.2	5,022	0.00%
2024/07/01	7.1	458.73	0	0.00	450.00	7.1	5,099	0.14%
2024/06/28	3	488.50	4	485.75	482.00	-1	5,131	-0.02%
2024/06/27	1	484.00	0	0.00	474.00	1	5,186	0.02%
2024/06/26	1	486.50	3	480.00	486.50	-2	5,289	-0.04%
2024/06/25	1	445.50	1	459.00	469.00	0	5,370	0.00%
2024/06/24	0.1	456.19	0	0.00	464.00	0.1	5,556	0.00%
2024/06/21	3	467.00	2.6	478.15	464.00	0.4	5,904	0.01%
2024/06/20	1	482.00	3	479.33	482.00	-2	6,245	-0.03%
2024/06/19	2	470.00	2.1	477.81	470.00	-0.1	6,435	0.00%
2024/06/18	8.1	472.32	6	478.41	474.50	2.1	6,671	0.03%
2024/06/17	0.2	507.89	1	520.00	504.00	-0.8	6,813	-0.01%
2024/06/14	2	503.00	1	504.00	505.00	1	6,897	0.01%
2024/06/13	4	479.00	0	0.00	487.00	4	7,132	0.06%
2024/06/07	3	474.50	0	0.00	492.00	3	7,510	0.04%
2024/06/06	2	470.00	1	464.00	479.50	1	7,835	0.01%
2024/06/05	0	0.00	1	481.50	468.00	-1	8,037	-0.01%
2024/05/31	6	496.25	0	0.00	500.00	6	8,643	0.07%
2024/05/30	9.7	508.72	16	507.06	501.00	-6.3	8,755	-0.07%
2024/05/29	4	495.00	4	496.88	498.50	0	8,844	0.00%
2024/05/28	7	497.16	4.1	502.71	496.00	3	8,986	0.03%
2024/05/27	1.1	503.53	2	514.49	511.00	-0.9	9,008	-0.01%
2024/05/24	25	477.54	28.6	472.70	495.00	-3.6	8,963	-0.04%
2024/05/23	2.6	460.63	5	474.60	478.00	-2.4	8,898	-0.03%
2024/05/22	0	0.00	1	443.00	439.00	-1	8,921	-0.01%
2024/05/21	0	427.00	0	0.00	436.00	0	9,010	0.00%
2024/05/20	0.1	430.50	0	430.50	427.00	0	9,061	0.00%
2024/05/17	1	436.00	0	0.00	442.50	1	9,163	0.01%
2024/05/16	0.2	434.75	0	0.00	437.00	0.2	9,299	0.00%
2024/05/14	0	0.00	2.2	419.77	429.00	-2.2	9,672	-0.02%
2024/05/13	2	424.00	1	424.00	424.00	1	10,027	0.01%
2024/05/10	1	422.00	0	0.00	422.50	1	10,277	0.01%
2024/05/09	1	419.00	0	0.00	425.00	1	10,370	0.01%
2024/05/08	0	0.00	1	414.50	414.50	-1	10,352	-0.01%
2024/05/07	6.1	407.51	5	411.50	409.00	1.1	10,364	0.01%
2024/05/06	4	412.50	3.4	416.96	412.00	0.6	10,327	0.01%
2024/05/03	6.1	426.70	5	427.00	417.00	1.1	10,210	0.01%
2024/05/02	3.2	430.73	3.2	430.44	423.00	0.1	10,002	0.00%
2024/04/30	5.2	413.26	12.1	427.93	433.00	-6.8	9,750	-0.07%
2024/04/29	1.2	391.26	1.2	392.85	394.00	0	9,490	0.00%
2024/04/26	5.2	389.87	10	388.60	383.50	-4.8	9,403	-0.05%
2024/04/25	37	365.27	40	368.61	368.00	-3	9,117	-0.03%
2024/04/24	0	354.00	2	352.02	361.50	-2	8,882	-0.02%
2024/04/23	6	339.33	5	338.40	329.00	1	8,794	0.01%
2024/04/22	5	338.80	3.2	348.02	333.50	1.8	8,706	0.02%
2024/04/19	11.2	353.71	6	357.25	351.50	5.2	8,566	0.06%
2024/04/18	0	0.00	9	360.78	364.00	-9	8,370	-0.11%
2024/04/17	1	335.50	1	340.00	335.00	0	8,264	0.00%
2024/04/16	1	328.00	2.2	328.24	327.00	-1.2	8,202	-0.01%
2024/04/15	6	342.33	7	338.71	337.50	-1	8,160	-0.01%
2024/04/12	33	357.86	33	354.48	360.00	0	8,099	0.00%
2024/04/11	33	356.06	32	349.48	356.00	1	8,023	0.01%
2024/04/10	38	354.08	34	355.50	353.50	4	7,984	0.05%
2024/04/09	54	360.59	67	353.65	359.50	-13	7,943	-0.16%
2024/04/08	30	377.72	13	370.38	367.50	17	7,816	0.22%
2024/04/03	43	367.35	44	357.34	364.00	-1	7,714	-0.01%
2024/04/02	49.1	362.27	47	359.46	362.00	2	7,618	0.03%
2024/04/01	9	367.22	9	372.06	363.00	0	7,532	0.00%
2024/03/29	1	375.00	2	373.00	366.00	-1	7,476	-0.01%
2024/03/28	6	376.42	1	379.00	379.00	5	7,368	0.07%
2024/03/27	10	372.45	10	378.55	383.00	0	7,262	0.00%
2024/03/26	19	379.05	15.7	378.75	370.00	3.3	7,045	0.05%
2024/03/25	40	388.31	31	390.85	390.50	9	6,684	0.13%
2024/03/22	12.2	372.30	16	377.23	387.50	-3.8	6,343	-0.06%
2024/03/21	9	333.83	22	348.82	352.50	-13	6,142	-0.21%
2024/03/20	19	330.00	22.1	331.67	320.50	-3.1	5,904	-0.05%
2024/03/19	6.1	323.02	3	321.50	318.50	3.1	5,723	0.05%
2024/03/18	8.2	306.82	13	312.65	327.00	-4.8	5,589	-0.09%
2024/03/15	1.2	298.21	5	304.80	297.50	-3.8	5,423	-0.07%
2024/03/14	7	295.50	3	296.67	298.50	4	5,490	0.07%
2024/03/13	22.4	302.93	29.4	302.97	305.00	-7	5,573	-0.12%
2024/03/12	50.1	319.67	30.6	322.94	315.00	19.5	5,577	0.35%
2024/03/11	4.3	286.50	10	298.71	313.50	-5.7	5,346	-0.11%
2024/03/08	8	289.07	35	295.99	288.50	-27	5,180	-0.52%
2024/03/07	14	307.75	21.3	309.56	302.00	-7.3	5,081	-0.14%
2024/03/06	57.3	310.79	61.1	313.48	308.00	-3.8	4,916	-0.08%
2024/03/05	7	300.14	50	299.11	300.00	-43	4,700	-0.91%
2024/03/04	50	304.95	57	302.66	296.00	-7	4,638	-0.15%
2024/03/01	95	292.19	15	287.91	292.50	80	4,476	1.79%
2024/02/29	1	275.00	2	274.25	277.50	-1	4,336	-0.02%
2024/02/27	5	254.45	3	257.50	261.50	2	4,313	0.05%
2024/02/26	13	268.08	2	275.75	264.50	11	4,310	0.26%
2024/02/23	0	0.00	18	274.00	270.00	-18	4,285	-0.42%
2024/02/22	10	277.50	1	276.50	277.00	9	4,293	0.21%
2024/02/21	4	268.00	0	0.00	270.50	4	4,302	0.09%
2024/02/20	8	272.13	30	276.20	274.00	-22	4,532	-0.49%
2024/02/19	14	286.71	21.4	294.02	279.50	-7.4	4,566	-0.16%
2024/02/16	55.3	288.94	44	290.93	287.00	11.3	4,632	0.24%
2024/02/15	3	277.16	8.1	276.14	275.50	-5	4,506	-0.11%
2024/02/05	26.2	270.13	64.3	272.23	273.00	-38.2	4,356	-0.88%
2024/02/02	52.7	253.03	75	255.93	261.50	-22.3	4,015	-0.56%
2024/02/01	58.3	236.42	61	238.59	238.50	-2.8	3,830	-0.07%
2024/01/31	3	227.83	0	0.00	227.00	3	3,797	0.08%
2024/01/30	35	236.77	1	236.00	232.00	34	3,819	0.89%
2024/01/29	45.3	233.23	2	231.50	232.50	43.3	3,840	1.13%
2024/01/26	5	224.70	3	225.00	224.00	2	3,820	0.05%
2024/01/25	2	223.25	0	0.00	221.00	2	3,850	0.05%
2024/01/24	0	0.00	1	229.00	225.50	-1	3,877	-0.03%
2024/01/23	4	233.63	3	235.17	230.50	1	3,916	0.03%
2024/01/22	0.1	225.50	6	222.92	229.00	-5.9	3,857	-0.15%
2024/01/18	1	211.50	0	0.00	209.00	1	3,936	0.03%
2024/01/17	0	214.00	0	0.00	211.50	0	4,030	0.00%
2024/01/16	3	219.33	2	220.00	217.50	1	4,127	0.02%
2024/01/15	1	217.00	0	0.00	217.00	1	4,254	0.02%
2024/01/08	1	218.00	1	217.50	216.00	0	4,927	0.00%
2023/12/27	0	0.00	1	224.50	224.00	-1	5,574	-0.02%
2023/12/26	3	228.00	3	224.83	228.00	0	5,607	0.00%
2023/12/20	1	215.50	0	0.00	215.50	1	5,832	0.02%
2023/12/19	0.1	218.00	0	0.00	218.00	0.1	5,847	0.00%
2023/12/18	0.2	223.50	0	0.00	219.50	0.2	5,842	0.00%
2023/12/15	1	223.50	1	228.50	222.50	0	5,848	0.00%
2023/12/14	2	224.50	0	0.00	222.50	2	5,885	0.03%
2023/12/13	1	229.00	0	0.00	227.50	1	5,851	0.02%
2023/12/12	5	228.50	2	228.50	229.00	3	5,862	0.05%
2023/12/11	7.2	235.00	16	235.35	234.00	-8.8	5,839	-0.15%
2023/12/08	12	255.71	13	262.54	248.00	-1	5,772	-0.02%
2023/12/07	20	267.75	10	265.95	263.00	10	5,651	0.18%
2023/12/06	9	256.78	6	260.33	256.50	3	5,482	0.05%
2023/12/05	1	253.50	0	0.00	253.00	1	5,403	0.02%
2023/12/04	3	258.17	6	255.92	254.00	-3	5,378	-0.06%
2023/12/01	1	251.00	0	0.00	247.00	1	5,348	0.02%
2023/11/30	5	248.40	4	249.13	247.00	1	5,408	0.02%
2023/11/29	2	254.25	1	252.00	251.00	1	5,432	0.02%
2023/11/28	11	255.32	12	255.08	256.50	-1	5,438	-0.02%
2023/11/27	3	255.83	1	253.50	253.50	2	5,440	0.04%
2023/11/24	0	0.00	8	250.81	254.50	-8	5,412	-0.15%
2023/11/21	0	0.00	0.1	244.00	243.00	-0.1	5,261	0.00%
2023/11/20	8	250.31	3	249.83	247.00	5	5,271	0.09%
2023/11/17	21	249.12	31	251.79	253.50	-10	5,198	-0.19%
2023/11/16	5	238.60	26	235.27	239.50	-21	4,970	-0.42%
2023/11/15	18	233.83	26	235.48	231.00	-8	4,856	-0.16%
2023/11/14	12	220.13	26	219.96	221.00	-14	4,744	-0.30%
2023/11/13	4	213.13	4	214.75	211.50	0	4,780	0.00%
2023/11/10	2	211.75	2	213.25	212.50	0	4,803	0.00%
2023/11/09	4	213.50	5	215.20	216.00	-1	4,821	-0.02%
2023/11/08	4	220.63	2	224.00	220.50	2	4,831	0.04%
2023/11/07	2	219.00	3	218.17	218.00	-1	4,835	-0.02%
2023/11/06	9	219.94	7	220.79	221.00	2	4,959	0.04%
2023/11/03	3	212.83	1	219.00	212.50	2	4,903	0.04%
2023/11/02	10	214.35	4	216.25	213.50	6	4,875	0.12%
2023/11/01	1	209.00	1	211.00	211.50	0	4,836	0.00%
2023/10/31	0	0.00	3	211.83	209.00	-3	4,805	-0.06%
2023/10/30	4	219.75	4	222.75	217.50	0	4,735	0.00%
2023/10/27	12.1	221.06	9	222.00	221.00	3.1	4,695	0.06%
2023/10/26	9	226.61	11	227.64	225.50	-2	4,623	-0.04%
2023/10/25	10	232.40	5	234.80	230.00	5	4,563	0.11%
2023/10/24	8	222.75	8	223.75	226.00	0	4,464	0.00%
2023/10/23	8	224.13	9	225.28	224.00	-1	4,366	-0.02%
2023/10/20	13	224.15	14.3	224.45	223.00	-1.3	4,390	-0.03%
2023/10/19	32	235.89	14.1	234.35	231.00	17.9	4,407	0.41%
2023/10/18	7	248.71	9	248.78	243.00	-2	4,415	-0.05%
2023/10/17	26.4	253.71	29	253.57	255.50	-2.6	4,444	-0.06%
2023/10/16	24	263.13	5.3	267.55	259.50	18.7	4,496	0.42%
2023/10/13	10	296.45	1	293.00	288.00	9	4,322	0.21%
2023/10/12	20.3	312.32	35	305.53	320.00	-14.7	4,119	-0.36%
2023/10/11	5	288.50	29	287.62	291.00	-24	3,866	-0.62%
2023/10/06	4	276.63	4	278.63	278.00	0	3,777	0.00%
2023/10/05	6	280.00	4	280.00	277.50	2	3,752	0.05%
2023/10/04	22	281.84	8	282.50	283.00	14	3,715	0.38%
2023/10/03	2	293.50	4	293.13	292.50	-2	3,667	-0.05%
2023/10/02	9	301.22	1	297.50	296.50	8	3,616	0.22%
2023/09/28	5	299.40	15	297.90	296.50	-10	3,557	-0.28%
2023/09/27	10	290.50	9	292.28	297.00	1	3,506	0.03%
2023/09/26	25	296.12	20	294.50	294.50	5	3,588	0.14%
2023/09/25	11	278.55	13	276.88	282.50	-2	3,598	-0.06%
2023/09/22	6	271.17	1	269.50	270.00	5	3,634	0.14%
2023/09/21	3	261.67	2	264.25	261.00	1	3,633	0.03%
2023/09/20	2	262.25	3	262.33	262.50	-1	3,677	-0.03%
2023/09/19	6	271.08	8	266.31	265.00	-2	3,795	-0.05%
2023/09/18	3	272.33	2	274.00	273.00	1	3,799	0.03%
2023/09/15	11	271.23	1	273.00	271.00	10	3,800	0.26%
2023/09/14	3.1	273.10	2	271.25	269.50	1.1	3,758	0.03%
2023/09/13	2	270.02	2	274.50	273.50	0	3,717	0.00%
2023/09/12	1.1	278.41	10	282.45	277.50	-8.9	3,651	-0.24%
2023/09/11	15	301.30	5	302.40	295.00	10	3,616	0.28%
2023/09/08	0.1	307.00	0	0.00	304.00	0.1	3,599	0.00%
2023/09/07	1.1	307.68	0	0.00	307.00	1.1	3,601	0.03%
2023/09/06	4	308.25	3	315.67	307.50	1	3,609	0.03%
2023/09/05	4.9	305.93	7	309.14	316.00	-2.1	3,610	-0.06%
2023/09/04	4	299.75	1	305.50	298.00	3	3,559	0.08%
2023/09/01	4	310.25	2	314.00	309.50	2	3,660	0.05%
2023/08/31	2	309.00	2	309.00	308.50	0	3,669	0.00%
2023/08/30	6	309.92	3	310.67	315.50	3	3,705	0.08%
2023/08/29	2	302.50	2	305.00	301.00	0	3,871	0.00%
2023/08/28	2	301.24	1	300.00	298.50	1	4,067	0.02%
2023/08/25	7	306.78	5	303.60	302.50	2	4,121	0.05%
2023/08/24	3	317.50	5	322.10	315.00	-2	4,235	-0.05%
2023/08/23	6	311.58	7	312.21	310.00	-1	4,376	-0.02%
2023/08/22	4	312.25	3	318.50	309.50	1	4,523	0.02%
2023/08/21	2	315.00	1.1	308.67	308.50	1	4,546	0.02%
2023/08/18	8	319.75	4	311.63	309.00	4	4,661	0.09%
2023/08/17	3	318.00	12	318.96	327.00	-9	4,752	-0.19%
2023/08/16	5	299.10	2	292.50	302.50	3	4,689	0.06%
2023/08/15	3	291.17	7	293.86	290.00	-4	4,816	-0.08%
2023/08/14	10	282.00	15	286.30	282.50	-5	4,903	-0.10%
2023/08/11	32	295.23	25	295.06	292.00	7	4,850	0.14%
2023/08/10	13.1	309.83	10.4	320.89	297.00	2.6	4,805	0.05%
2023/08/09	0	0.00	2	327.00	330.00	-2	4,726	-0.04%
2023/08/08	5	320.50	0	0.00	321.50	5	4,770	0.10%
2023/08/07	8.3	332.83	0	0.00	340.50	8.3	4,805	0.17%
2023/08/04	3	334.00	1	317.00	331.00	2	4,874	0.04%
2023/08/02	0	0.00	11	326.50	316.50	-11	4,980	-0.22%
2023/08/01	1	339.00	0	0.00	339.50	1	5,135	0.02%
2023/07/31	3	350.00	1	333.50	340.00	2	5,153	0.04%
2023/07/28	1	367.00	0.2	372.00	363.00	0.8	5,186	0.02%
2023/07/26	5	376.40	0	0.00	375.00	5	5,294	0.09%
2023/07/25	24	408.77	14.5	409.49	397.50	9.5	5,388	0.18%
2023/07/24	22.1	431.11	17	439.41	420.50	5.1	5,295	0.10%
2023/07/21	17.2	400.90	42.1	408.68	421.00	-24.9	5,228	-0.48%
2023/07/20	31.1	390.65	35	392.89	383.00	-3.9	5,159	-0.08%
2023/07/19	73.5	391.59	75.3	386.11	391.00	-1.8	5,076	-0.04%
2023/07/18	0.3	360.67	7.1	356.32	366.00	-6.8	4,950	-0.14%
2023/07/17	8	345.31	0	0.00	343.50	8	5,020	0.16%
2023/07/14	7	340.50	0	0.00	341.50	7	5,064	0.14%
2023/07/13	4	334.38	2	335.00	332.00	2	5,129	0.04%
2023/07/11	2	350.00	3	354.67	350.00	-1	5,410	-0.02%
2023/07/10	7	350.71	0	0.00	348.00	7	5,409	0.13%
2023/07/07	0	0.00	1	360.00	357.00	-1	5,415	-0.02%
2023/07/06	3.1	351.32	0	0.00	356.00	3.1	5,418	0.06%
2023/07/05	3	365.33	0	0.00	346.50	3	5,422	0.06%
2023/07/04	23	378.72	10.2	373.95	372.00	12.9	5,434	0.24%
2023/07/03	12.2	357.56	8.1	361.96	372.00	4.1	5,292	0.08%
2023/06/30	42.1	332.38	31.3	324.39	338.50	10.8	5,151	0.21%
2023/06/29	2.1	313.40	6	310.75	317.00	-3.9	5,054	-0.08%
2023/06/28	11.1	308.39	46	310.49	305.00	-34.9	5,014	-0.70%
2023/06/27	35.1	318.82	21.2	322.44	306.50	13.9	4,955	0.28%
2023/06/26	14.3	339.50	13.1	335.25	340.00	1.1	4,926	0.02%
2023/06/21	7	320.36	13	324.58	335.50	-6	4,935	-0.12%
2023/06/20	5.1	305.01	0	0.00	305.50	5.1	5,081	0.10%
2023/06/19	10	313.45	0	0.00	309.00	10	5,167	0.19%
2023/06/16	7.1	307.56	0	0.00	317.00	7.1	5,260	0.13%
2023/06/15	8	318.50	0	0.00	314.50	8	5,260	0.15%
2023/06/13	9	305.44	0	0.00	306.00	9	5,249	0.17%
2023/06/12	0	0.00	2	294.01	293.50	-2	5,240	-0.04%
2023/06/09	0	289.00	3	286.00	292.50	-3	5,220	-0.06%
2023/06/08	3	276.83	0.8	278.60	267.00	2.2	5,181	0.04%
2023/06/07	16.1	275.95	22	278.45	280.50	-5.9	5,172	-0.11%
2023/06/06	0.1	271.00	0	0.00	266.50	0.1	5,029	0.00%
2023/06/05	2.1	271.60	7	273.86	267.50	-4.9	4,959	-0.10%
2023/06/02	15	274.40	32	273.74	270.50	-17	4,884	-0.35%
2023/06/01	24	262.85	23	263.22	264.00	1	4,681	0.02%
2023/05/31	2	247.00	1	248.00	246.50	1	4,489	0.02%
2023/05/30	0	255.00	0	0.00	253.50	0	4,491	0.00%
2023/05/29	39	262.04	8	265.81	254.00	31	4,536	0.68%
2023/05/26	20	256.80	31	261.79	268.50	-11	4,468	-0.25%
2023/05/25	15	245.30	8	246.50	244.50	7	4,509	0.16%
2023/05/24	14	247.14	15	244.00	242.50	-1	4,672	-0.02%
2023/05/23	11	242.50	15	242.83	243.50	-4	4,606	-0.09%
2023/05/22	1	228.50	1	230.50	230.00	0	4,495	0.00%
2023/05/19	20.5	229.61	29	231.86	225.50	-8.5	4,627	-0.18%
2023/05/18	3	213.17	9	218.72	223.50	-6	4,574	-0.13%
2023/05/17	0	0.00	1	209.50	208.50	-1	4,629	-0.02%
2023/05/16	0	0.00	4	210.00	207.50	-4	4,796	-0.08%
2023/05/15	12	214.71	10	210.75	207.00	2	5,002	0.04%
2023/05/12	4	214.88	1	213.81	215.50	3	5,211	0.06%
2023/05/11	9	211.00	7	210.43	209.00	2	5,660	0.04%
2023/05/10	18	210.86	9	211.17	212.00	9	5,851	0.15%
2023/05/09	4	210.00	4	210.50	207.50	0	5,973	0.00%
2023/05/08	18	208.11	23	209.93	208.00	-5	5,994	-0.08%
2023/05/05	1	199.00	0	0.00	198.00	1	6,034	0.02%
2023/05/04	3	198.00	3	197.83	198.50	0	6,257	0.00%
2023/05/03	1.1	197.44	0	0.00	197.50	1.1	6,646	0.02%
2023/05/02	5	205.10	5	208.40	205.50	0	7,018	0.00%
2023/04/28	7	202.00	4	198.88	198.50	3	7,431	0.04%
2023/04/27	5	195.50	9	194.11	196.00	-4	7,850	-0.05%
2023/04/26	10	192.65	10	191.25	195.50	0	8,020	0.00%
2023/04/25	8	194.69	9	197.89	190.50	-1	8,054	-0.01%
2023/04/24	7	200.21	8	203.13	201.00	-1	8,208	-0.01%
2023/04/21	4	203.75	8	206.63	201.50	-4	8,469	-0.05%
2023/04/20	2	216.75	2	223.50	210.00	0	8,548	0.00%
2023/04/19	10	226.95	5	230.00	225.00	5	8,703	0.06%
2023/04/18	13	232.35	3	238.17	228.50	10	8,905	0.11%
2023/04/17	5	246.70	35	250.53	241.00	-30	9,058	-0.33%
2023/04/14	37	251.77	24	245.09	252.00	13	9,109	0.14%
2023/04/13	0	0.00	0	233.25	229.50	0	9,380	0.00%
2023/04/11	2	240.00	0	0.00	242.00	2	10,398	0.02%
2023/04/10	0	0.00	1	239.48	240.00	-1	10,502	-0.01%
2023/04/07	0	0.00	1	236.50	236.50	-1	10,649	-0.01%
2023/04/06	1	234.00	0	0.00	232.00	1	10,845	0.01%
2023/03/28	6	220.25	1	221.00	221.00	5	12,043	0.04%
2023/03/27	1	219.00	12	221.67	223.00	-11	12,122	-0.09%
2023/03/24	6	215.33	1	220.00	214.50	5	12,140	0.04%
2023/03/23	11	225.50	10	222.35	222.50	1	12,378	0.01%
2023/03/22	4	236.63	1	241.50	233.00	3	12,427	0.02%
2023/03/21	2	245.00	7	243.14	240.50	-5	12,444	-0.04%
2023/03/20	0	0.00	1	240.00	239.50	-1	12,479	-0.01%
2023/03/16	0	0.00	1	227.00	228.00	-1	13,019	-0.01%
2023/03/15	0	0.00	2	222.00	226.50	-2	13,217	-0.02%
2023/03/14	3	216.33	0	0.00	216.00	3	13,305	0.02%
2023/03/13	0	0.00	5	211.50	213.00	-5	13,433	-0.04%
2023/03/10	5	223.90	4	225.00	220.50	1	13,587	0.01%
2023/03/09	1	233.00	0	0.00	232.50	1	13,835	0.01%
2023/03/07	1	233.50	0	0.00	233.50	1	14,437	0.01%
2023/03/06	3	234.17	1	232.50	235.00	2	14,655	0.01%
2023/03/03	8	235.19	0	0.00	234.00	8	15,128	0.05%
2023/03/02	1	241.50	4	244.38	241.00	-3	15,599	-0.02%
2023/03/01	13	247.35	19.1	247.41	244.50	-6.1	15,637	-0.04%
2023/02/24	2	237.00	16	237.56	239.00	-14	15,651	-0.09%
2023/02/23	5	239.30	2	241.00	234.00	3	16,017	0.02%
2023/02/22	64.1	242.53	67.2	241.59	242.00	-3.1	15,983	-0.02%
2023/02/21	2	236.50	2	235.25	239.00	0	16,267	0.00%
2023/02/20	11	232.73	1	234.50	236.00	10	16,383	0.06%
2023/02/17	27	235.09	7	237.36	232.50	20	16,529	0.12%
2023/02/16	8	237.56	9	237.89	240.00	-1	16,582	-0.01%
2023/02/15	2	234.75	2	236.25	234.50	0	16,915	0.00%
2023/02/14	7	234.86	8	236.50	233.50	-1	17,106	-0.01%
2023/02/13	12	234.58	17	234.79	237.00	-5	17,575	-0.03%
2023/02/10	11	231.68	3.6	235.75	229.00	7.4	18,189	0.04%
2023/02/09	64	234.95	110.1	231.62	230.00	-46.1	18,423	-0.25%	大賣/
2023/02/08	9	220.83	20	223.45	219.00	-11	18,190	-0.06%
2023/02/07	15	216.90	12	218.25	217.00	3	18,165	0.02%
2023/02/06	2	215.00	3	213.17	217.50	-1	18,269	-0.01%
2023/02/03	73	215.93	12.1	214.51	212.50	60.9	18,329	0.33%
2023/02/02	7	216.00	12	217.21	214.00	-5	18,361	-0.03%
2023/02/01	108.3	218.05	113	217.52	212.50	-4.8	18,399	-0.03%	大買/大賣/
2023/01/31	111.1	208.76	117.6	208.13	212.50	-6.5	18,251	-0.04%	大買/大賣/
2023/01/30	83.1	209.04	81	210.40	200.00	2.1	18,022	0.01%
2023/01/17	11.5	196.15	36	196.79	205.50	-24.5	17,738	-0.14%
2023/01/16	22	181.73	22	181.61	187.00	0	17,413	0.00%
2023/01/13	3	181.17	5	181.00	180.00	-2	17,381	-0.01%
2023/01/12	12	185.50	6.8	185.50	180.00	5.2	17,521	0.03%
2023/01/11	17.5	187.70	19	187.84	186.00	-1.5	17,472	-0.01%
2023/01/10	5	183.70	5	185.90	181.50	0	17,540	0.00%
2023/01/09	24	187.58	13	186.12	183.00	11	17,679	0.06%
2023/01/06	21	183.60	23	183.76	183.50	-2	17,642	-0.01%
2023/01/05	67	180.97	47	185.13	179.00	20	17,648	0.11%
2023/01/04	40	187.58	37	188.66	186.00	3	17,784	0.02%
2023/01/03	26.3	185.95	38	188.59	193.50	-11.7	17,906	-0.07%
2022/12/30	210	184.52	211	184.02	188.00	-1	18,202	-0.01%	大買/大賣/
2022/12/29	52	171.32	42	169.52	179.50	10	18,410	0.05%
2022/12/28	9	171.33	13	171.54	171.50	-4	18,224	-0.02%
2022/12/27	7	172.93	7	173.36	172.50	0	18,331	0.00%
2022/12/26	18	178.75	7	179.50	174.00	11	18,266	0.06%
2022/12/23	137	182.94	164	182.79	183.50	-27	18,174	-0.15%	大買/大賣/
2022/12/22	9	174.72	7	174.00	171.00	2	17,821	0.01%
2022/12/21	11	171.41	12	168.33	167.50	-1	17,658	-0.01%
2022/12/20	71	176.20	69	177.70	168.00	2	17,592	0.01%
2022/12/19	2	172.25	7	171.50	171.50	-5	17,281	-0.03%
2022/12/16	15	169.67	0	0.00	169.00	15	17,330	0.09%
2022/12/15	9	179.06	9	178.78	178.50	0	17,300	0.00%
2022/12/14	25	173.26	37	173.18	178.50	-12	17,038	-0.07%
2022/12/13	8	163.94	7	163.79	162.50	1	16,940	0.01%
2022/12/12	6	171.83	5	170.90	166.00	1	16,904	0.01%
2022/12/09	107	176.33	105	176.11	171.00	2	16,826	0.01%	大買/大賣/
2022/12/08	13	164.42	8	166.81	171.00	5	16,541	0.03%
2022/12/07	19	165.58	12	163.88	164.00	7	16,413	0.04%
2022/12/06	1	168.00	3	167.33	166.50	-2	16,349	-0.01%
2022/12/05	2	169.00	3	168.17	166.50	-1	16,450	-0.01%
2022/12/02	3	167.17	2	167.00	165.00	1	16,512	0.01%
2022/12/01	2	164.50	2	165.75	167.00	0	16,564	0.00%
2022/11/30	16	164.78	11	166.36	162.50	5	16,455	0.03%
2022/11/29	15	160.23	5	162.30	159.00	10	16,244	0.06%
2022/11/28	2	161.50	6	161.92	164.00	-4	16,447	-0.02%
2022/11/25	19	166.58	28	166.71	161.50	-9	16,665	-0.05%
2022/11/24	21	158.48	27	157.33	163.00	-6	16,443	-0.04%
2022/11/23	13	148.54	6	148.67	148.50	7	16,101	0.04%
2022/11/22	12	146.29	6	147.25	146.50	6	16,075	0.04%
2022/11/21	18	154.86	19	154.00	150.50	-1	16,110	-0.01%
2022/11/18	8	149.81	7	151.07	146.00	1	15,705	0.01%
2022/11/17	302	155.14	302	155.47	152.50	0	15,663	0.00%	大買/大賣/
2022/11/16	6	145.08	6	144.83	150.50	0	15,234	0.00%
2022/11/15	19	146.76	15	146.23	146.50	4	15,095	0.03%
2022/11/14	21	148.38	21	148.02	149.50	0	15,105	0.00%
2022/11/11	35	145.17	45	144.96	145.00	-10	15,192	-0.07%
2022/11/10	45	136.84	42	137.35	136.50	3	14,882	0.02%
2022/11/09	281	149.86	279	149.96	138.50	2	14,565	0.01%	大買/大賣/
2022/11/08	154	147.62	183	148.34	141.00	-29	13,981	-0.21%	大買/大賣/
2022/11/07	398	141.94	429	140.79	146.00	-31	13,448	-0.23%	大買/大賣/
2022/11/04	289	130.93	236	130.69	133.00	53	13,181	0.40%	大買/大賣/
2022/11/03	5	120.80	6	121.25	121.00	-1	12,956	-0.01%
2022/11/02	26	121.73	20	122.03	119.50	6	12,825	0.05%
2022/11/01	18	118.06	25	118.42	120.00	-7	12,621	-0.06%
2022/10/31	25	117.54	9	116.44	117.00	16	12,485	0.13%
2022/10/28	15	112.93	14	113.43	113.00	1	12,307	0.01%
2022/10/27	95	111.44	94	110.05	115.50	1	12,127	0.01%
2022/10/26	108	103.18	109	103.58	105.00	-1	11,987	-0.01%	大買/大賣/
2022/10/25	11	107.36	11	107.91	105.00	0	12,115	0.00%
2022/10/24	3	108.33	3	110.50	108.00	0	12,028	0.00%
2022/10/21	5	111.60	5	110.80	111.50	0	11,999	0.00%
2022/10/20	35	113.01	35	111.70	115.00	0	11,822	0.00%
2022/10/19	7	121.29	7	122.07	118.50	0	11,590	0.00%
2022/10/18	16	124.63	14	125.00	122.00	2	11,429	0.02%
2022/10/17	14	119.86	16	120.06	122.50	-2	11,074	-0.02%
2022/10/14	10	122.55	11	122.23	127.00	-1	10,824	-0.01%
2022/10/13	10	119.50	8	119.44	115.50	2	10,775	0.02%
2022/10/12	91	123.47	90	122.41	123.50	1	10,604	0.01%
2022/10/11	86	124.59	88	126.80	123.00	-2	10,259	-0.02%
2022/10/07	727	135.47	744	135.43	130.50	-17	9,932	-0.17%	大買/大賣/
2022/10/06	952	133.98	936	133.23	140.00	16	9,251	0.17%	大買/大賣/
2022/10/05	21	121.86	23	122.76	127.50	-2	8,418	-0.02%
2022/10/04	7	114.00	4	109.50	116.00	3	8,242	0.04%
2022/09/30	1	95.60	1	94.70	105.00	0	7,969	0.00%
2022/09/29	1	105.00	1	102.50	102.50	0	7,855	0.00%
2022/09/28	3	105.83	4	103.38	102.00	-1	7,813	-0.01%
2022/09/27	2	105.25	4	105.75	108.50	-2	7,744	-0.03%
2022/09/26	6	102.83	20	105.13	103.00	-14	7,655	-0.18%
2022/09/23	5	111.40	5	107.70	107.50	0	7,572	0.00%
2022/09/22	3	113.67	3	109.83	115.00	0	7,463	0.00%
2022/09/21	4	112.00	5	110.90	109.00	-1	7,371	-0.01%
2022/09/20	5	112.40	6	114.17	113.50	-1	7,330	-0.01%
2022/09/19	10	114.15	10	113.95	111.00	0	7,240	0.00%
2022/09/16	5	113.50	6	114.33	114.50	-1	7,200	-0.01%
2022/09/15	12	115.21	11	115.45	113.50	1	7,211	0.01%
2022/09/14	1	112.00	2	112.50	112.50	-1	7,138	-0.01%
2022/09/13	10	116.85	10	113.95	113.00	0	7,095	0.00%
2022/09/12	103	121.49	100	120.20	116.00	3	6,983	0.04%	大買/
2022/09/08	11	114.32	15	114.43	115.50	-4	6,819	-0.06%
2022/09/07	12	113.13	10	112.45	113.50	2	6,746	0.03%
2022/09/06	7	108.21	6	108.50	109.00	1	6,626	0.02%
2022/09/05	74	111.91	74	111.55	111.00	0	6,550	0.00%
2022/09/02	269	117.86	270	117.55	111.00	-1	6,382	-0.02%	大買/大賣/
2022/09/01	273	115.99	275	116.24	113.00	-2	6,102	-0.03%	大買/大賣/
2022/08/31	34	110.50	35	109.49	114.00	-1	5,722	-0.02%
2022/08/30	22	97.85	22	97.79	104.00	0	5,515	0.00%
2022/08/29	4	95.15	1	95.00	94.90	3	5,373	0.06%
2022/08/26	49	96.45	51	95.72	96.40	-2	5,309	-0.04%
2022/08/25	6	91.38	9	90.32	91.80	-3	5,105	-0.06%
2022/08/24	19	90.29	14	91.59	87.50	5	4,994	0.10%
2022/08/23	3	87.80	2	88.30	88.80	1	4,887	0.02%
2022/08/22	1	91.20	2	89.75	89.10	-1	4,836	-0.02%
2022/08/19	7	91.23	13	91.28	92.40	-6	4,832	-0.12%
2022/08/18	24	87.28	23	86.76	89.20	1	4,704	0.02%
2022/08/17	16	86.05	14	85.43	85.90	2	4,502	0.04%
2022/08/16	1	81.20	0	0.00	81.70	1	4,499	0.02%
2022/08/15	3	78.60	3	79.27	79.60	0	4,497	0.00%
2022/08/12	50	83.52	44	82.45	81.30	6	4,427	0.14%
2022/08/11	21	82.20	24	81.95	85.20	-3	4,102	-0.07%
2022/08/10	0	0.00	1	77.60	77.50	-1	3,838	-0.03%
2022/08/09	2	79.70	2	76.90	77.10	0	3,806	0.00%
2022/08/08	1	80.60	1	81.60	78.80	0	3,728	0.00%
2022/08/05	3	78.70	2	79.55	78.70	1	3,627	0.03%
2022/08/03	7	79.54	9	80.04	79.40	-2	3,511	-0.06%
2022/08/02	3	83.00	7	82.06	83.40	-4	3,405	-0.12%
2022/08/01	13	82.04	13	83.45	85.40	0	3,253	0.00%
2022/07/29	3	78.00	0	0.00	78.60	3	2,940	0.10%
2022/07/28	15	70.43	16	71.24	71.50	-1	2,846	-0.04%
2022/07/27	4	67.75	2	68.00	68.70	2	2,680	0.07%
2022/07/26	1	68.50	3	68.17	68.40	-2	2,662	-0.08%
2022/07/25	1	68.30	1	69.00	68.50	0	2,642	0.00%
2022/07/21	2	67.35	2	67.70	67.90	0	2,602	0.00%
2022/07/20	11	67.75	11	67.39	67.30	0	2,532	0.00%
2022/07/19	0	0.00	8	63.31	64.70	-8	2,385	-0.34%
2022/07/13	1	58.90	2	58.30	57.20	-1	2,295	-0.04%
2022/07/11	1	56.80	0	0.00	56.90	1	2,299	0.04%
2022/07/08	4	56.23	0	0.00	56.30	4	2,295	0.17%
2022/07/05	1	55.40	0	0.00	55.80	1	2,367	0.04%
2022/06/30	5	63.78	0	0.00	61.20	5	2,464	0.20%
2022/06/28	1	65.00	1	66.20	66.30	0	2,490	0.00%
2022/06/23	5	68.94	7	68.09	68.20	-2	2,580	-0.08%
2022/06/21	2	66.80	2	65.00	67.60	0	2,660	0.00%
2022/06/20	3	65.00	3	65.13	63.10	0	2,687	0.00%
2022/06/17	6	66.75	4	67.05	67.30	2	2,744	0.07%
2022/06/16	2	70.50	9	70.67	66.30	-7	2,845	-0.25%
2022/06/15	6	69.35	1	71.00	70.00	5	2,872	0.17%
2022/06/14	1	65.40	3	67.87	66.00	-2	2,789	-0.07%
2022/06/13	0	0.00	1	72.20	72.00	-1	2,754	-0.04%
2022/06/10	8	71.71	9	70.87	72.00	-1	2,767	-0.04%
2022/06/09	2	68.00	1	68.80	68.90	1	2,724	0.04%
2022/06/08	1	67.70	1	67.30	66.90	0	2,787	0.00%
2022/06/07	0	0.00	1	66.10	65.90	-1	2,823	-0.04%
2022/06/06	1	65.50	1	66.00	65.40	0	2,960	0.00%
2022/06/02	1	66.20	6	66.32	65.30	-5	3,014	-0.17%
2022/06/01	0	0.00	1	64.80	64.80	-1	3,016	-0.03%
2022/05/31	8	63.53	2	64.40	63.50	6	3,003	0.20%
2022/05/30	3	66.50	3	64.97	64.90	0	2,965	0.00%
2022/05/27	2	65.70	1	65.90	65.80	1	2,909	0.03%
2022/05/26	3	66.60	9	65.41	65.50	-6	2,852	-0.21%
2022/05/25	16	63.67	13	64.38	66.00	3	2,734	0.11%
2022/05/24	11	61.28	23	61.71	60.60	-12	2,586	-0.46%
2022/05/23	3	58.13	9	59.49	60.20	-6	2,434	-0.25%
2022/05/20	1	54.00	1	54.40	54.80	0	2,369	0.00%
2022/05/17	1	52.50	2	52.75	53.20	-1	2,355	-0.04%
2022/05/12	1	50.90	0	0.00	50.40	1	2,354	0.04%
2022/05/11	1	52.20	1	52.30	52.30	0	2,348	0.00%
2022/05/06	1	54.60	1	54.30	54.30	0	2,339	0.00%
2022/05/05	1	55.40	1	55.90	56.30	0	2,331	0.00%
2022/05/03	2	55.75	3	55.17	55.60	-1	2,305	-0.04%
2022/04/29	3	54.40	3	53.57	53.50	0	2,291	0.00%
2022/04/28	0	0.00	1	53.50	53.10	-1	2,283	-0.04%
2022/04/27	1	50.90	1	51.90	52.10	0	2,281	0.00%
2022/04/25	1	53.20	2	53.15	52.90	-1	2,273	-0.04%
2022/04/22	1	54.70	1	54.80	54.80	0	2,267	0.00%
2022/04/21	0	0.00	4	56.28	55.50	-4	2,265	-0.18%
2022/04/20	2	55.00	1	54.80	54.90	1	2,255	0.04%
2022/04/18	2	55.80	4	56.05	55.60	-2	2,243	-0.09%
2022/04/15	10	55.28	6	55.78	54.70	4	2,228	0.18%
2022/04/14	4	57.18	1	57.10	56.70	3	2,207	0.14%
2022/04/13	2	58.60	0	0.00	58.10	2	2,192	0.09%
2022/04/12	3	59.93	2	58.85	58.80	1	2,171	0.05%
2022/04/11	6	61.98	6	59.70	59.70	0	2,170	0.00%
2022/04/08	2	66.00	2	65.75	66.30	0	2,101	0.00%
2022/04/07	3	64.53	3	63.73	63.80	0	2,077	0.00%
2022/04/06	10	68.00	9	69.31	66.30	1	2,061	0.05%
2022/04/01	0	0.00	1	67.70	67.60	-1	1,982	-0.05%
2022/03/31	1	70.50	5	70.52	67.90	-4	1,970	-0.20%
2022/03/30	9	68.79	5	69.40	68.20	4	1,909	0.21%
2022/03/29	4	69.33	3	69.97	69.00	1	1,872	0.05%
2022/03/28	16	69.44	18	70.19	70.50	-2	1,846	-0.11%
2022/03/25	6	68.53	3	68.17	67.30	3	1,744	0.17%
2022/03/24	7	70.23	10	69.88	70.50	-3	1,733	-0.17%
2022/03/23	7	68.24	2	68.35	67.20	5	1,610	0.31%
2022/03/22	6	66.97	7	67.86	68.50	-1	1,558	-0.06%
2022/03/21	19	67.44	20	67.00	68.20	-1	1,475	-0.07%
2022/03/18	3	65.07	6	64.10	64.60	-3	1,337	-0.22%
2022/03/17	1	60.00	0	0.00	61.00	1	1,188	0.08%
2022/03/16	2	58.90	1	58.70	58.90	1	1,164	0.09%
2022/03/15	1	63.50	0	0.00	58.80	1	1,116	0.09%
2022/03/14	1	63.10	2	63.75	65.20	-1	1,054	-0.09%
2022/03/11	3	63.13	5	63.54	65.30	-2	991	-0.20%
2022/03/10	6	62.23	3	62.40	61.30	3	884	0.34%
2022/03/09	9	62.68	5	63.04	62.00	4	839	0.48%
2022/03/08	4	58.53	4	57.95	57.90	0	699	0.00%
2022/01/18	1	53.70	1	54.40	53.50	0	926	0.00%
2021/12/28	1	61.60	1	62.30	61.50	0	795	0.00%
2021/12/21	2	61.30	2	61.90	61.80	0	760	0.00%
2021/12/17	0	0.00	2	61.30	61.70	-2	699	-0.29%
2021/12/16	2	61.80	0	0.00	61.60	2	694	0.29%
2021/12/09	2	59.80	0	0.00	59.80	2	668	0.30%
2021/12/08	2	60.60	0	0.00	60.60	2	665	0.30%
2021/12/07	6	59.10	4	59.75	59.50	2	659	0.30%
2021/12/06	2	60.40	0	0.00	60.40	2	653	0.31%
2021/12/03	5	61.06	3	62.27	61.00	2	638	0.31%
2021/11/30	3	59.40	0	0.00	59.60	3	579	0.52%
2021/11/25	0	0.00	3	60.67	59.10	-3	549	-0.55%
2021/11/22	10	59.70	0	0.00	58.50	10	525	1.90%
2021/11/03	0	0.00	1	50.40	50.40	-1	348	-0.29%
2021/09/27	1	44.65	1	44.70	44.70	0	386	0.00%
2021/09/10	0	0.00	1	44.80	44.65	-1	397	-0.25%
2021/08/26	1	47.00	0	0.00	46.50	1	384	0.26%
2021/08/17	0	0.00	1	46.60	46.35	-1	369	-0.27%
2021/08/09	0	0.00	6	49.60	49.35	-6	403	-1.49%
2021/08/04	7	50.94	1	50.80	51.00	6	434	1.38%
2021/08/03	2	50.95	2	51.15	51.40	0	439	0.00%
2021/07/22	1	50.00	1	49.90	50.80	0	441	0.00%
2021/07/21	1	48.90	0	0.00	48.65	1	422	0.24%
2021/05/12	0	0.00	14	42.53	42.65	-14	604	-2.32%
2021/05/04	0	0.00	20	51.14	48.85	-20	641	-3.12%
2021/04/22	5	54.20	0	0.00	53.30	5	785	0.64%
2021/04/21	5	55.10	0	0.00	54.60	5	803	0.62%
2021/04/19	0	57.60	0	0.00	57.60	0	835	0.00%
2021/04/16	0	53.40	2	53.40	56.80	-2	798	-0.25%
2021/04/14	0	0.00	1	51.20	51.80	-1	811	-0.12%
2021/04/12	2	53.65	0	0.00	53.20	2	845	0.24%
2021/04/06	5	55.34	0	0.00	55.20	5	855	0.58%
2021/04/01	0	0.00	7	56.43	56.60	-7	846	-0.83%
2021/03/31	18	55.51	0	0.00	55.60	18	839	2.14%
2021/03/30	4	55.63	5	55.20	55.70	-1	835	-0.12%
2021/03/15	5	54.00	0	0.00	54.00	5	838	0.60%
2021/01/28	2	58.85	2	59.15	58.20	0	957	0.00%
2021/01/14	1	58.90	0	0.00	59.00	1	764	0.13%
2021/01/13	1	60.00	2	59.70	60.00	-1	737	-0.14%
2021/01/12	0	0.00	1	57.10	57.10	-1	686	-0.15%
2021/01/07	1	58.40	0	0.00	58.40	1	645	0.15%
2021/01/04	1	57.10	0	0.00	57.20	1	612	0.16%
2020/10/21	1	50.50	4	51.00	50.30	-3	968	-0.31%
2020/10/20	0	0.00	1	50.80	50.40	-1	1,009	-0.10%
2020/09/03	2	60.10	2	59.40	59.10	0	2,529	0.00%
2020/07/27	0	0.00	2	70.00	69.50	-2	3,896	-0.05%
2020/07/23	0	0.00	4	73.25	71.80	-4	3,912	-0.10%
2020/07/22	6	72.07	4	72.10	71.70	2	3,936	0.05%
2020/07/21	0	0.00	2	70.25	70.00	-2	3,892	-0.05%
2020/07/20	1	70.00	0	0.00	69.10	1	3,870	0.03%
2020/07/17	3	73.37	2	70.55	69.50	1	3,862	0.03%
2020/07/16	2	74.60	5	74.72	75.30	-3	3,786	-0.08%
2020/07/15	0	0.00	2	70.80	68.50	-2	3,581	-0.06%
2020/07/03	5	69.70	0	0.00	68.60	5	3,739	0.13%
2020/07/02	1	70.20	1	70.20	70.60	0	3,803	0.00%
2020/07/01	1	69.50	0	0.00	69.90	1	3,767	0.03%
2020/06/15	0	0.00	1	64.10	62.80	-1	4,247	-0.02%
2020/06/12	2	62.30	2	63.80	65.00	0	4,313	0.00%
2020/06/11	1	67.30	1	68.00	66.70	0	4,325	0.00%
2020/06/10	0	0.00	2	67.35	69.90	-2	4,380	-0.05%
2020/06/09	7	67.06	2	66.65	65.70	5	4,398	0.11%
2020/06/08	0	0.00	1	74.20	73.00	-1	4,344	-0.02%
2020/06/05	1	72.80	0	0.00	72.90	1	4,397	0.02%
2020/06/04	1	76.40	1	75.30	73.50	0	4,438	0.00%
2020/06/03	0	0.00	20	74.60	73.80	-20	4,378	-0.46%
2020/06/02	1	72.00	11	72.21	72.10	-10	4,365	-0.23%
2020/06/01	20	74.40	11	73.87	73.80	9	4,368	0.21%
2020/05/29	21	73.72	1	73.80	73.80	20	4,379	0.46%
2020/05/28	3	72.37	1	72.30	72.20	2	4,392	0.05%
2020/05/27	3	75.67	6	74.33	73.00	-3	4,437	-0.07%
2020/05/26	5	73.78	2	73.45	74.90	3	4,450	0.07%
2020/05/25	2	74.15	1	72.80	74.60	1	4,551	0.02%
2020/05/22	19	71.78	24	71.59	71.00	-5	4,608	-0.11%
2020/05/21	6	74.27	3	72.80	75.50	3	4,741	0.06%
2020/05/20	8	72.24	7	71.37	71.50	1	4,852	0.02%
2020/05/19	5	66.88	3	66.53	68.70	2	4,954	0.04%
2020/05/18	5	64.48	4	64.83	63.20	1	5,033	0.02%
2020/05/15	3	62.27	3	63.83	62.50	0	5,026	0.00%
2020/05/14	1	66.50	2	67.00	64.50	-1	5,059	-0.02%
2020/05/13	5	67.72	211	68.76	68.00	-206	5,074	-4.06%	大賣/鉅額交易
2020/05/12	4	69.25	23	67.83	70.10	-19	5,061	-0.38%
2020/05/11	1	65.20	0	0.00	65.60	1	5,073	0.02%
2020/05/08	23	66.13	27	68.04	65.70	-4	5,099	-0.08%
2020/05/07	16	65.54	15	65.81	66.10	1	5,126	0.02%
2020/05/06	8	64.14	2	63.65	63.40	6	5,214	0.12%
2020/05/05	22	64.70	12	65.98	64.20	10	5,346	0.19%
2020/05/04	2	63.10	1	63.20	62.90	1	5,361	0.02%
2020/04/30	11	64.31	21	65.16	64.20	-10	5,439	-0.18%
2020/04/29	2	63.95	7	63.39	63.30	-5	5,537	-0.09%
2020/04/28	1	64.90	1	64.50	63.40	0	5,574	0.00%
2020/04/27	52	63.95	2	62.15	64.30	50	5,709	0.88%
2020/04/24	1	60.60	1	60.90	60.60	0	5,701	0.00%
2020/04/23	1	61.10	1	62.50	61.10	0	5,762	0.00%
2020/04/22	78	61.26	7	60.47	61.30	71	5,806	1.22%
2020/04/21	100	63.11	31	63.89	62.00	69	5,838	1.18%
2020/04/20	0	0.00	1	62.00	61.80	-1	5,917	-0.02%
2020/04/17	2	61.25	1	64.10	61.20	1	5,949	0.02%
2020/04/16	2	63.40	2	63.35	63.00	0	6,062	0.00%
2020/04/15	5	63.26	1	62.70	63.60	4	6,290	0.06%
2020/04/14	27	61.64	0	0.00	61.40	27	6,422	0.42%
2020/04/13	0	61.00	3	60.43	59.60	-3	6,433	-0.05%
2020/04/10	1	59.80	3	59.87	60.50	-2	6,439	-0.03%
2020/04/09	2	59.30	89	60.35	59.10	-87	6,428	-1.35%
2020/04/08	22	59.51	0	0.00	58.50	22	6,326	0.35%
2020/04/07	48	58.43	60	58.92	59.00	-12	6,280	-0.19%
2020/04/06	77	54.64	31	54.07	56.40	46	6,211	0.74%
2020/04/01	23	50.44	16	50.71	51.30	7	6,123	0.11%
2020/03/31	26	50.21	16	50.51	49.45	10	6,107	0.16%
2020/03/30	3	45.73	3	47.18	48.45	0	6,018	0.00%
2020/03/27	21	49.01	16	49.49	47.10	5	5,993	0.08%
2020/03/26	25	46.64	51	46.63	47.75	-26	5,868	-0.44%
2020/03/25	21	44.18	20	44.15	43.45	1	5,762	0.02%
2020/03/24	8	40.87	20	40.90	41.60	-12	5,666	-0.21%
2020/03/23	0	0.00	20	36.94	37.90	-20	5,622	-0.36%
2020/03/19	5	40.55	22	40.46	40.05	-17	5,563	-0.31%
2020/03/18	11	46.00	5	45.27	44.50	6	5,515	0.11%
2020/03/17	6	46.21	8	46.81	44.85	-2	5,438	-0.04%
2020/03/16	9	52.73	6	51.57	49.80	3	5,348	0.06%
2020/03/13	26	52.12	28	52.79	55.30	-2	5,276	-0.04%
2020/03/12	26	55.05	12	56.60	55.50	14	5,162	0.27%
2020/03/11	42	65.82	26	61.42	60.70	16	5,051	0.32%
2020/03/10	5	64.02	0	0.00	65.20	5	4,978	0.10%
2020/03/06	5	70.90	7	70.89	70.60	-2	4,832	-0.04%
2020/03/05	1	72.70	0	0.00	72.20	1	4,809	0.02%
2020/03/04	0	0.00	10	70.05	70.10	-10	4,768	-0.21%
2020/03/03	1	71.80	5	72.70	71.20	-4	4,738	-0.08%
2020/03/02	3	70.57	29	69.35	71.10	-26	4,693	-0.55%
2020/02/27	4	71.70	7	72.79	70.20	-3	4,637	-0.06%
2020/02/26	24	76.11	47	75.80	73.70	-23	4,569	-0.50%
2020/02/25	55	78.99	32	78.73	77.60	23	4,464	0.52%
2020/02/24	30	79.69	30	78.41	78.00	0	4,310	0.00%
2020/02/21	36	84.37	45	85.32	82.60	-9	4,194	-0.21%
2020/02/20	55	82.92	39	82.78	85.00	16	3,978	0.40%
2020/02/19	61	78.61	42	78.78	79.00	19	3,731	0.51%
2020/02/18	34	75.63	52	75.79	74.60	-18	3,429	-0.52%
2020/02/17	1	72.30	2	73.35	72.10	-1	3,200	-0.03%
2020/02/14	5	70.22	4	70.75	73.20	1	3,157	0.03%
2020/02/13	21	73.64	1	74.20	71.20	20	3,082	0.65%
2020/02/12	15	73.30	8	74.04	73.70	7	3,017	0.23%
2020/02/11	38	72.55	4	73.10	72.20	34	2,930	1.16%
2020/02/10	3	72.20	0	0.00	71.50	3	2,839	0.11%
2020/02/07	0	0.00	43	75.47	72.30	-43	2,770	-1.55%
2020/02/06	21	75.86	25	76.32	76.00	-4	2,679	-0.15%
2020/02/05	24	75.29	29	75.05	74.50	-5	2,541	-0.20%
2020/02/04	36	72.45	13	73.08	71.70	23	2,382	0.97%
2020/02/03	6	69.20	48	70.07	68.90	-42	2,271	-1.85%
2020/01/31	81	74.03	40	73.93	72.60	41	2,169	1.89%
2020/01/30	2	80.25	20	77.40	77.40	-18	2,006	-0.90%
2020/01/20	33	83.59	35	83.72	86.00	-2	1,936	-0.10%
2020/01/17	15	78.28	3	79.83	79.00	12	1,749	0.69%
2020/01/16	25	79.18	3	78.50	78.90	22	1,688	1.30%
2020/01/15	11	78.45	12	79.74	79.90	-1	1,601	-0.06%
2020/01/14	4	77.25	5	77.52	79.10	-1	1,518	-0.07%
2020/01/13	28	76.67	19	75.64	78.00	9	1,434	0.63%
2020/01/10	11	71.10	4.1	71.08	71.90	6.9	1,230	0.56%
2020/01/09	26	70.85	4	71.45	71.20	22	1,164	1.89%
2020/01/08	10	68.33	39	67.13	70.90	-29	1,002	-2.89%
2020/01/07	34	62.29	17	62.78	64.50	17	730	2.33%
2020/01/06	34	58.16	24	58.77	59.90	10	540	1.85%
2020/01/03	9	56.68	6	57.28	58.00	3	484	0.62%
2020/01/02	0	0.00	2	52.60	56.30	-2	428	-0.47%
2019/12/31	0	0.00	2	52.15	52.30	-2	386	-0.52%
2019/12/27	4	54.40	0	0.00	53.70	4	357	1.12%
2019/10/15	0	0.00	1	40.40	40.90	-1	103	-0.97%
2019/10/09	1	39.85	0	0.00	39.80	1	105	0.95%
2019/07/12	0	0.00	0.2	44.45	44.45	-0.2	95	-0.16%
2019/07/05	0	0.00	3	45.00	45.10	-3	105	-2.84%
2018/10/11	1	36.05	0	0.00	36.05	1	444	0.23%
2018/09/13	1	48.55	0	0.00	49.10	1	635	0.16%
2018/09/11	1	49.25	0	0.00	48.65	1	637	0.16%
2018/09/05	0	0.00	1	52.30	51.60	-1	625	-0.16%
2018/08/30	3	52.23	3	52.23	52.80	0	654	0.00%
2018/08/22	1	49.55	0	0.00	49.40	1	627	0.16%
2018/07/25	1	53.60	1	52.30	51.60	0	517	0.00%
2018/07/04	1	49.60	1	49.40	49.40	0	501	0.00%
2018/04/12	5	50.00	5	49.75	48.40	0	634	0.00%
2018/01/17	0	0.00	1	47.00	45.10	-1	384	-0.26%
2018/01/16	0	0.00	5	46.74	45.95	-5	353	-1.41%
2018/01/15	0	0.00	2	44.00	45.90	-2	313	-0.64%
2018/01/12	3	43.38	0	0.00	43.45	3	245	1.22%