高力 (8996)-兆豐-民生券商分點個股進出

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
351.5
漲跌
▼12.5
漲幅
-3.43%
成交量
13,155張
產業
上市電機機械類股
305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－兆豐-民生券商分點個股進出

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

兆豐-民生券商分點個股進出
兆豐-民生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
2024/04/19	5	355.30	4	356.75	351.50	1	8,566	0.01%
2024/04/18	15	357.37	15	354.60	364.00	0	8,370	0.00%
2024/04/17	1	329.50	3	337.67	335.00	-2	8,264	-0.02%
2024/04/16	2	331.50	0	0.00	327.00	2	8,202	0.02%
2024/04/15	1	340.00	1	339.00	337.50	0	8,160	0.00%
2024/04/10	2	353.50	2	358.00	353.50	0	7,984	0.00%
2024/04/09	4	359.38	3	360.17	359.50	1	7,943	0.01%
2024/04/08	2	375.50	2	377.00	367.50	0	7,816	0.00%
2024/04/03	5	363.90	5	358.70	364.00	0	7,714	0.00%
2024/04/02	6	361.92	5	365.40	362.00	1	7,618	0.01%
2024/04/01	2	367.00	2	368.00	363.00	0	7,532	0.00%
2024/03/29	10	367.65	2	371.75	366.00	8	7,476	0.11%
2024/03/28	13	376.62	16	376.91	379.00	-3	7,368	-0.04%
2024/03/27	9	375.33	9	376.67	383.00	0	7,262	0.00%
2024/03/26	42	378.32	29.1	379.43	370.00	12.9	7,045	0.18%
2024/03/25	47	386.56	45.2	387.64	390.50	1.8	6,684	0.03%
2024/03/22	35	376.77	36	371.32	387.50	-1	6,343	-0.02%
2024/03/21	16.1	335.69	18	337.22	352.50	-1.9	6,142	-0.03%
2024/03/20	16	329.00	24	330.63	320.50	-8	5,904	-0.14%
2024/03/19	16.1	320.52	16	323.34	318.50	0.1	5,723	0.00%
2024/03/18	11	318.00	8	314.94	327.00	3	5,589	0.05%
2024/03/14	0	0.00	7	296.86	298.50	-7	5,490	-0.13%
2024/03/13	27.1	305.46	11	299.59	305.00	16.1	5,573	0.29%
2024/03/12	15	312.87	15	317.63	315.00	0	5,577	0.00%
2024/03/11	6	302.92	6	306.00	313.50	0	5,346	0.00%
2024/03/08	5	289.20	4	293.13	288.50	1	5,180	0.02%
2024/03/07	10	315.20	9	311.50	302.00	1	5,081	0.02%
2024/03/06	3	314.33	3	315.33	308.00	0	4,916	0.00%
2024/03/05	1	295.50	1	303.50	300.00	0	4,700	0.00%
2024/03/04	9	301.17	7	301.21	296.00	2	4,638	0.04%
2024/03/01	0	0.00	3	290.00	292.50	-3	4,476	-0.07%
2024/02/29	1	274.00	1	273.50	277.50	0	4,336	0.00%
2024/02/27	1	253.00	1	267.50	261.50	0	4,313	0.00%
2024/02/26	2	266.00	6	275.50	264.50	-4	4,310	-0.09%
2024/02/22	1	277.50	2	279.75	277.00	-1	4,293	-0.02%
2024/02/21	2	273.50	3	270.67	270.50	-1	4,302	-0.02%
2024/02/20	1	270.00	0	0.00	274.00	1	4,532	0.02%
2024/02/19	7	285.14	4	285.00	279.50	3	4,566	0.07%
2024/02/16	5	290.60	5	293.80	287.00	0	4,632	0.00%
2024/02/15	18	275.28	16	276.31	275.50	2	4,506	0.04%
2024/02/05	13	274.19	19	270.53	273.00	-6	4,356	-0.14%
2024/02/02	7	249.50	22	252.14	261.50	-15	4,015	-0.37%
2024/02/01	14	237.79	16	238.47	238.50	-2	3,830	-0.05%
2024/01/29	2	228.50	6	231.00	232.50	-4	3,840	-0.10%
2024/01/26	1	219.00	1	223.50	224.00	0	3,820	0.00%
2024/01/25	2	224.25	2	221.00	221.00	0	3,850	0.00%
2024/01/24	3	227.33	4	226.38	225.50	-1	3,877	-0.03%
2024/01/23	3	232.33	4	237.75	230.50	-1	3,916	-0.03%
2024/01/22	3	215.00	5	221.80	229.00	-2	3,857	-0.05%
2024/01/19	2	210.00	2	213.00	210.00	0	3,874	0.00%
2024/01/18	7	210.21	1	214.00	209.00	6	3,936	0.15%
2024/01/17	10	212.60	0	0.00	211.50	10	4,030	0.25%
2024/01/16	0	0.00	1	221.00	217.50	-1	4,127	-0.02%
2024/01/12	1	218.50	1	214.50	214.50	0	4,387	0.00%
2024/01/11	0	0.00	9	215.22	219.00	-9	4,506	-0.20%
2024/01/10	1	211.00	0	0.00	210.00	1	4,587	0.02%
2024/01/09	3	212.50	0	0.00	212.50	3	4,756	0.06%
2024/01/08	0	0.00	3	219.00	216.00	-3	4,927	-0.06%
2024/01/03	0	0.00	2	221.00	221.00	-2	5,459	-0.04%
2024/01/02	10	219.15	1	219.00	219.50	9	5,475	0.16%
2023/12/29	0	0.00	4	223.75	223.00	-4	5,501	-0.07%
2023/12/28	2	223.00	0	0.00	221.00	2	5,540	0.04%
2023/12/27	9	224.67	6	226.17	224.00	3	5,574	0.05%
2023/12/26	2	227.00	8	228.00	228.00	-6	5,607	-0.11%
2023/12/25	1	223.50	1	224.00	222.00	0	5,629	0.00%
2023/12/22	1	221.00	2	223.50	223.00	-1	5,688	-0.02%
2023/12/21	2	213.00	2	218.00	218.50	0	5,785	0.00%
2023/12/19	12	217.75	0	0.00	218.00	12	5,847	0.21%
2023/12/18	2	220.00	2	226.00	219.50	0	5,842	0.00%
2023/12/15	4	223.50	4	228.00	222.50	0	5,848	0.00%
2023/12/14	13	224.27	0	0.00	222.50	13	5,885	0.22%
2023/12/13	5	229.30	6	232.50	227.50	-1	5,851	-0.02%
2023/12/12	12	230.08	7	234.64	229.00	5	5,862	0.09%
2023/12/11	19	235.68	9	235.39	234.00	10	5,839	0.17%
2023/12/08	6	251.92	0	0.00	248.00	6	5,772	0.10%
2023/12/07	6	265.50	14	268.82	263.00	-8	5,651	-0.14%
2023/12/06	13	258.65	14	259.79	256.50	-1	5,482	-0.02%
2023/12/04	4	254.00	8	256.00	254.00	-4	5,378	-0.07%
2023/11/29	5	251.20	2	254.75	251.00	3	5,432	0.06%
2023/11/28	0	0.00	1	257.00	256.50	-1	5,438	-0.02%
2023/11/24	3	253.17	2	250.75	254.50	1	5,412	0.02%
2023/11/22	3	244.67	8	249.50	251.50	-5	5,305	-0.09%
2023/11/21	0	0.00	1	250.00	243.00	-1	5,261	-0.02%
2023/11/20	5	247.30	0	0.00	247.00	5	5,271	0.09%
2023/11/17	7	252.50	41	245.65	253.50	-34	5,198	-0.65%
2023/11/16	9	239.06	13	238.65	239.50	-4	4,970	-0.08%
2023/11/15	10	233.21	18	234.11	231.00	-8	4,856	-0.16%
2023/11/14	15	218.67	13	218.96	221.00	2	4,744	0.04%
2023/11/13	0	0.00	1.1	213.55	211.50	-1.1	4,780	-0.02%
2023/11/10	2	212.00	0	0.00	212.50	2	4,803	0.04%
2023/11/09	18	214.72	8	214.81	216.00	10	4,821	0.21%
2023/11/08	19	221.18	14	222.54	220.50	5	4,831	0.10%
2023/11/07	5	217.20	5	218.90	218.00	0	4,835	0.00%
2023/11/06	2	221.25	8.1	219.72	221.00	-6.1	4,959	-0.12%
2023/11/03	4	214.13	3	219.00	212.50	1	4,903	0.02%
2023/11/02	1	214.00	3	217.83	213.50	-2	4,875	-0.04%
2023/11/01	4	210.25	5	210.40	211.50	-1	4,836	-0.02%
2023/10/31	2	211.50	2	213.00	209.00	0	4,805	0.00%
2023/10/27	3	222.50	2	222.75	221.00	1	4,695	0.02%
2023/10/26	5	227.20	5	228.30	225.50	0	4,623	0.00%
2023/10/25	7	231.29	6	234.92	230.00	1	4,563	0.02%
2023/10/24	12	221.67	2	221.50	226.00	10	4,464	0.22%
2023/10/23	5	226.10	11	229.05	224.00	-6	4,366	-0.14%
2023/10/20	19	223.18	10	224.70	223.00	9	4,390	0.20%
2023/10/19	14	236.21	11	235.00	231.00	3	4,407	0.07%
2023/10/18	4	244.50	5	245.80	243.00	-1	4,415	-0.02%
2023/10/17	38	260.70	37	260.30	255.50	1	4,444	0.02%
2023/10/16	17	268.94	9	270.61	259.50	8	4,496	0.18%
2023/10/13	26	296.35	3	299.17	288.00	23	4,322	0.53%
2023/10/12	2	302.25	9	310.17	320.00	-7	4,119	-0.17%
2023/10/11	2	291.50	5	291.70	291.00	-3	3,866	-0.08%
2023/10/06	1	278.00	1	276.00	278.00	0	3,777	0.00%
2023/10/05	1	279.50	2	281.00	277.50	-1	3,752	-0.03%
2023/10/03	7	292.71	7	296.21	292.50	0	3,667	0.00%
2023/10/02	2	300.50	12	305.92	296.50	-10	3,616	-0.28%
2023/09/28	1	296.00	0	0.00	296.50	1	3,557	0.03%
2023/09/27	4	292.75	4	291.88	297.00	0	3,506	0.00%
2023/09/26	12	301.58	7	293.43	294.50	5	3,588	0.14%
2023/09/22	0	0.00	3	269.50	270.00	-3	3,634	-0.08%
2023/09/19	3	265.50	1	270.50	265.00	2	3,795	0.05%
2023/09/14	4	270.00	4	274.13	269.50	0	3,758	0.00%
2023/09/13	5	273.50	5	272.50	273.50	0	3,717	0.00%
2023/09/12	5	283.30	0	0.00	277.50	5	3,651	0.14%
2023/09/11	2	296.50	1	301.00	295.00	1	3,616	0.03%
2023/09/08	2	306.25	3	305.50	304.00	-1	3,599	-0.03%
2023/09/06	4	309.75	10	313.30	307.50	-6	3,609	-0.17%
2023/09/05	22	313.34	20	313.23	316.00	2	3,610	0.06%
2023/09/04	6	300.58	6	298.92	298.00	0	3,559	0.00%
2023/09/01	5	310.90	14	313.54	309.50	-9	3,660	-0.25%
2023/08/31	16	309.03	2	308.50	308.50	14	3,669	0.38%
2023/08/30	1	306.00	14	312.18	315.50	-13	3,705	-0.35%
2023/08/29	3	301.33	3	303.00	301.00	0	3,871	0.00%
2023/08/28	2	302.50	2	298.00	298.50	0	4,067	0.00%
2023/08/25	20	309.15	3	301.00	302.50	17	4,121	0.41%
2023/08/24	5	315.40	5	320.70	315.00	0	4,235	0.00%
2023/08/23	9	310.17	9	312.72	310.00	0	4,376	0.00%
2023/08/22	17	311.38	17	313.85	309.50	0	4,523	0.00%
2023/08/21	4	307.63	4	309.88	308.50	0	4,546	0.00%
2023/08/18	10	311.95	5	316.20	309.00	5	4,661	0.11%
2023/08/17	7	319.93	6	313.17	327.00	1	4,752	0.02%
2023/08/16	9	291.61	11	294.82	302.50	-2	4,689	-0.04%
2023/08/15	1	290.00	3	293.00	290.00	-2	4,816	-0.04%
2023/08/14	6	283.50	6	286.42	282.50	0	4,903	0.00%
2023/08/11	8	293.50	11	299.45	292.00	-3	4,850	-0.06%
2023/08/10	11	301.23	2	308.00	297.00	9	4,805	0.19%
2023/08/08	2	330.00	0	0.00	321.50	2	4,770	0.04%
2023/08/07	0	0.00	2	343.00	340.50	-2	4,805	-0.04%
2023/08/04	0	0.00	2	331.00	331.00	-2	4,874	-0.04%
2023/08/02	0	0.00	1	320.00	316.50	-1	4,980	-0.02%
2023/07/27	0	0.00	1	373.00	373.00	-1	5,226	-0.02%
2023/07/26	3	379.00	0	0.00	375.00	3	5,294	0.06%
2023/07/25	11	413.18	9	400.56	397.50	2	5,388	0.04%
2023/07/24	4	426.25	4	424.75	420.50	0	5,295	0.00%
2023/07/21	2	393.50	2	396.00	421.00	0	5,228	0.00%
2023/07/20	2	383.00	2	390.50	383.00	0	5,159	0.00%
2023/07/19	4	386.13	4	380.88	391.00	0	5,076	0.00%
2023/07/04	6	376.33	7	379.64	372.00	-1	5,434	-0.02%
2023/07/03	3	360.00	6	357.08	372.00	-3	5,292	-0.06%
2023/06/30	6	331.50	7	323.50	338.50	-1	5,151	-0.02%
2023/06/29	3	314.50	4	308.88	317.00	-1	5,054	-0.02%
2023/06/28	8	307.00	6	308.42	305.00	2	5,014	0.04%
2023/06/27	3	314.50	3	322.50	306.50	0	4,955	0.00%
2023/06/21	0	0.00	3	333.00	335.50	-3	4,935	-0.06%
2023/06/15	3	317.00	3	333.00	314.50	0	5,260	0.00%
2023/06/13	0	0.00	1	300.00	306.00	-1	5,249	-0.02%
2023/06/08	2	262.50	0	0.00	267.00	2	5,181	0.04%
2023/06/07	0	0.00	2	276.50	280.50	-2	5,172	-0.04%
2023/06/06	3	266.50	3	271.83	266.50	0	5,029	0.00%
2023/06/05	9	268.83	3	270.67	267.50	6	4,959	0.12%
2023/06/02	3	277.67	14	276.36	270.50	-11	4,884	-0.23%
2023/06/01	5	261.00	14	255.64	264.00	-9	4,681	-0.19%
2023/05/31	3	246.50	4	249.00	246.50	-1	4,489	-0.02%
2023/05/30	3	252.50	3	259.67	253.50	0	4,491	0.00%
2023/05/29	13	259.46	6	264.58	254.00	7	4,536	0.15%
2023/05/26	1	263.50	21	263.93	268.50	-20	4,468	-0.45%
2023/05/25	2	245.00	3	245.67	244.50	-1	4,509	-0.02%
2023/05/24	0	0.00	1	244.00	242.50	-1	4,672	-0.02%
2023/05/23	9	242.44	5	238.60	243.50	4	4,606	0.09%
2023/05/19	17	229.59	15	230.23	225.50	2	4,627	0.04%
2023/05/18	14	217.32	10	219.20	223.50	4	4,574	0.09%
2023/05/17	7	210.79	7	209.71	208.50	0	4,629	0.00%
2023/05/16	2	208.00	2	209.50	207.50	0	4,796	0.00%
2023/05/15	4	210.00	4	214.63	207.00	0	5,002	0.00%
2023/05/12	1	208.00	2	212.00	215.50	-1	5,211	-0.02%
2023/05/10	3	211.67	3	210.33	212.00	0	5,851	0.00%
2023/05/09	3	207.83	2	210.50	207.50	1	5,973	0.02%
2023/05/08	14	207.82	18	208.22	208.00	-4	5,994	-0.07%
2023/05/05	6	198.25	6	199.17	198.00	0	6,034	0.00%
2023/05/04	8	199.75	9	199.28	198.50	-1	6,257	-0.02%
2023/05/03	14	199.00	2	204.25	197.50	12	6,646	0.18%
2023/05/02	7	206.93	7	204.79	205.50	0	7,018	0.00%
2023/04/28	9	202.56	10	200.25	198.50	-1	7,431	-0.01%
2023/04/27	13	194.54	16	193.16	196.00	-3	7,850	-0.04%
2023/04/26	16	193.44	33	194.33	195.50	-17	8,020	-0.21%
2023/04/25	11	191.68	5	195.70	190.50	6	8,054	0.07%
2023/04/24	7	200.86	12	204.33	201.00	-5	8,208	-0.06%
2023/04/21	7	204.21	8.1	207.79	201.50	-1.1	8,469	-0.01%
2023/04/20	26	218.37	8	216.94	210.00	18	8,548	0.21%
2023/04/19	9	226.11	16	230.91	225.00	-7	8,703	-0.08%
2023/04/18	28	233.84	8	241.06	228.50	20	8,905	0.22%
2023/04/17	19	241.87	2	243.25	241.00	17	9,058	0.19%
2023/04/14	0	0.00	43	241.42	252.00	-43	9,109	-0.47%
2023/04/11	0	0.00	1	240.00	242.00	-1	10,398	-0.01%
2023/04/10	0.1	239.00	0	0.00	240.00	0.1	10,502	0.00%
2023/04/07	60	231.08	2	236.50	236.50	58	10,649	0.54%
2023/04/06	20	233.25	0	0.00	232.00	20	10,845	0.18%
2023/03/30	0	0.00	1	227.00	227.00	-1	11,471	-0.01%
2023/03/29	30	219.00	0	0.00	219.00	30	11,631	0.26%
2023/03/27	9.1	223.66	15	221.47	223.00	-5.9	12,122	-0.05%
2023/03/24	5	216.70	4	219.88	214.50	1	12,140	0.01%
2023/03/23	22	226.84	3	224.83	222.50	19	12,378	0.15%
2023/03/22	5	234.10	4	238.63	233.00	1	12,427	0.01%
2023/03/21	4	241.00	4	240.88	240.50	0	12,444	0.00%
2023/03/20	0	0.00	5	238.00	239.50	-5	12,479	-0.04%
2023/03/17	0	0.00	1	231.00	232.50	-1	12,847	-0.01%
2023/03/16	1	228.00	0	0.00	228.00	1	13,019	0.01%
2023/03/15	1	230.00	10	227.00	226.50	-9	13,217	-0.07%
2023/03/13	0	0.00	0.1	214.00	213.00	-0.1	13,433	0.00%
2023/03/10	1	220.50	0	0.00	220.50	1	13,587	0.01%
2023/03/08	0.1	235.00	0	0.00	235.50	0.1	14,255	0.00%
2023/03/02	4	242.88	4	246.13	241.00	0	15,599	0.00%
2023/03/01	6	246.00	7	245.43	244.50	-1	15,637	-0.01%
2023/02/24	2	239.00	2	235.75	239.00	0	15,651	0.00%
2023/02/23	3	236.00	4	238.13	234.00	-1	16,017	-0.01%
2023/02/22	9	239.11	13	239.65	242.00	-4	15,983	-0.03%
2023/02/20	3	234.33	3	232.00	236.00	0	16,383	0.00%
2023/02/17	11	237.36	7	240.71	232.50	4	16,529	0.02%
2023/02/16	5	238.20	5	238.50	240.00	0	16,582	0.00%
2023/02/15	6	234.50	6	235.92	234.50	0	16,915	0.00%
2023/02/14	9	233.39	3	235.33	233.50	6	17,106	0.04%
2023/02/13	6	236.00	11	235.00	237.00	-5	17,575	-0.03%
2023/02/10	8	231.56	9	234.44	229.00	-1	18,189	-0.01%
2023/02/09	21	233.26	18	231.33	230.00	3	18,423	0.02%
2023/02/08	6	221.17	6	220.50	219.00	0	18,190	0.00%
2023/02/07	5	217.10	5	217.50	217.00	0	18,165	0.00%
2023/02/06	4	216.50	4	212.50	217.50	0	18,269	0.00%
2023/02/03	5	212.50	5	216.70	212.50	0	18,329	0.00%
2023/02/02	11	216.05	11	217.73	214.00	0	18,361	0.00%
2023/02/01	18	215.08	18	217.11	212.50	0	18,399	0.00%
2023/01/31	13	208.12	14	204.21	212.50	-1	18,251	-0.01%
2023/01/30	6.1	203.96	4	210.13	200.00	2.1	18,022	0.01%
2023/01/17	12	200.42	17	195.88	205.50	-5	17,738	-0.03%
2023/01/16	7	183.50	16	181.25	187.00	-9	17,413	-0.05%
2023/01/13	6	180.08	6	181.00	180.00	0	17,381	0.00%
2023/01/12	14	182.14	1	187.50	180.00	13	17,521	0.07%
2023/01/11	2	186.50	14	188.14	186.00	-12	17,472	-0.07%
2023/01/10	2	181.00	0	0.00	181.50	2	17,540	0.01%
2023/01/09	7	185.64	4	186.50	183.00	3	17,679	0.02%
2023/01/06	8	182.50	10	184.75	183.50	-2	17,642	-0.01%
2023/01/05	6	182.42	0.1	181.75	179.00	5.9	17,648	0.03%
2023/01/04	3	187.50	2	190.75	186.00	1	17,784	0.01%
2023/01/03	230	188.88	231	189.21	193.50	-1	17,906	-0.01%	大買/大賣/
2022/12/30	16	184.81	20	184.78	188.00	-4	18,202	-0.02%
2022/12/29	39	167.85	58	169.82	179.50	-19	18,410	-0.10%
2022/12/28	0	0.00	26	170.87	171.50	-26	18,224	-0.14%
2022/12/27	6	172.50	6	175.50	172.50	0	18,331	0.00%
2022/12/26	7	178.21	2	182.75	174.00	5	18,266	0.03%
2022/12/23	4	179.25	5	180.50	183.50	-1	18,174	-0.01%
2022/12/22	1	171.50	1	173.50	171.00	0	17,821	0.00%
2022/12/21	5	168.90	4	171.88	167.50	1	17,658	0.01%
2022/12/20	15	169.43	17	175.68	168.00	-2	17,592	-0.01%
2022/12/19	8	171.63	8	168.00	171.50	0	17,281	0.00%
2022/12/16	4.1	172.00	2	170.50	169.00	2.1	17,330	0.01%
2022/12/15	9	178.17	8	178.69	178.50	1	17,300	0.01%
2022/12/14	0	0.00	10	172.30	178.50	-10	17,038	-0.06%
2022/12/13	5	164.70	4	163.38	162.50	1	16,940	0.01%
2022/12/12	15	168.67	13	172.42	166.00	2	16,904	0.01%
2022/12/09	15	172.60	13	175.12	171.00	2	16,826	0.01%
2022/12/08	2	170.75	5	169.50	171.00	-3	16,541	-0.02%
2022/12/07	13	161.69	16	164.13	164.00	-3	16,413	-0.02%
2022/12/06	20	165.75	10	169.00	166.50	10	16,349	0.06%
2022/12/05	5	166.00	5	169.00	166.50	0	16,450	0.00%
2022/12/02	1	167.50	0	0.00	165.00	1	16,512	0.01%
2022/12/01	4	167.38	4	164.13	167.00	0	16,564	0.00%
2022/11/30	51	163.74	40	165.83	162.50	11	16,455	0.07%
2022/11/29	43	160.85	31	162.60	159.00	12	16,244	0.07%
2022/11/28	15	162.47	28	161.25	164.00	-13	16,447	-0.08%
2022/11/25	40	164.84	39	166.65	161.50	1	16,665	0.01%
2022/11/24	39	155.19	43	154.65	163.00	-4	16,443	-0.02%
2022/11/23	7	148.57	19	149.00	148.50	-12	16,101	-0.07%
2022/11/22	14	146.75	11	149.27	146.50	3	16,075	0.02%
2022/11/21	53	154.96	58	153.80	150.50	-5	16,110	-0.03%
2022/11/18	35	149.10	25	150.04	146.00	10	15,705	0.06%
2022/11/17	80	151.56	89	151.72	152.50	-9	15,663	-0.06%
2022/11/16	39	148.90	39	147.38	150.50	0	15,234	0.00%
2022/11/15	92	145.80	70	146.21	146.50	22	15,095	0.15%
2022/11/14	36	149.97	37	147.28	149.50	-1	15,105	-0.01%
2022/11/11	37	145.08	66	143.86	145.00	-29	15,192	-0.19%
2022/11/10	10	136.90	8	138.88	136.50	2	14,882	0.01%
2022/11/09	54	144.49	53	147.50	138.50	1	14,565	0.01%
2022/11/08	16	147.25	13	148.69	141.00	3	13,981	0.02%
2022/11/07	8	143.81	14	139.07	146.00	-6	13,448	-0.04%
2022/11/04	7	130.29	49	128.69	133.00	-42	13,181	-0.32%
2022/11/03	5	121.70	7	120.29	121.00	-2	12,956	-0.02%
2022/11/02	42	120.56	40	122.18	119.50	2	12,825	0.02%
2022/11/01	14	117.96	23	118.59	120.00	-9	12,621	-0.07%
2022/10/31	4	118.38	35	117.43	117.00	-31	12,485	-0.25%
2022/10/28	44	112.41	33	113.29	113.00	11	12,307	0.09%
2022/10/27	30	113.63	53	111.50	115.50	-23	12,127	-0.19%
2022/10/26	3	104.17	2	103.75	105.00	1	11,987	0.01%
2022/10/25	20	106.43	19	108.16	105.00	1	12,115	0.01%
2022/10/24	8	110.50	7	111.00	108.00	1	12,028	0.01%
2022/10/21	14	111.86	14	112.54	111.50	0	11,999	0.00%
2022/10/20	19	111.39	15	111.97	115.00	4	11,822	0.03%
2022/10/19	26	119.69	25	121.80	118.50	1	11,590	0.01%
2022/10/18	7	124.57	7	125.71	122.00	0	11,429	0.00%
2022/10/17	15	122.27	11	121.50	122.50	4	11,074	0.04%
2022/10/14	5	122.90	9	122.67	127.00	-4	10,824	-0.04%
2022/10/13	2	117.25	1	115.50	115.50	1	10,775	0.01%
2022/10/12	5	120.80	4	123.75	123.50	1	10,604	0.01%
2022/10/11	15	125.30	0	0.00	123.00	15	10,259	0.15%
2022/10/07	22	133.70	11	139.50	130.50	11	9,932	0.11%
2022/10/06	50	131.76	62	132.70	140.00	-12	9,251	-0.13%
2022/10/05	13	125.00	33	124.52	127.50	-20	8,418	-0.24%
2022/10/04	10	110.30	15	112.37	116.00	-5	8,242	-0.06%
2022/10/03	0	0.00	3	107.00	107.00	-3	8,050	-0.04%
2022/09/30	3	102.33	3	99.73	105.00	0	7,969	0.00%
2022/09/29	1	105.50	2	103.25	102.50	-1	7,855	-0.01%
2022/09/28	0	0.00	1	102.00	102.00	-1	7,813	-0.01%
2022/09/27	3	106.50	3	107.00	108.50	0	7,744	0.00%
2022/09/26	6	104.00	5	106.80	103.00	1	7,655	0.01%
2022/09/23	3	110.50	0	0.00	107.50	3	7,572	0.04%
2022/09/22	2	112.00	3	113.83	115.00	-1	7,463	-0.01%
2022/09/21	0	0.00	1	109.00	109.00	-1	7,371	-0.01%
2022/09/20	3	112.83	1.3	115.39	113.50	1.7	7,330	0.02%
2022/09/19	2	112.75	1	116.50	111.00	1	7,240	0.01%
2022/09/16	1	116.00	3	115.50	114.50	-2	7,200	-0.03%
2022/09/15	3	114.67	2	116.50	113.50	1	7,211	0.01%
2022/09/13	4	115.88	3	119.17	113.00	1	7,095	0.01%
2022/09/12	6	117.25	7	119.43	116.00	-1	6,983	-0.01%
2022/09/08	5	113.30	5	114.40	115.50	0	6,819	0.00%
2022/09/07	4	113.13	8	111.94	113.50	-4	6,746	-0.06%
2022/09/06	13	107.42	11	108.77	109.00	2	6,626	0.03%
2022/09/05	17	110.56	21	110.55	111.00	-4	6,550	-0.06%
2022/09/02	29	116.05	26	116.37	111.00	3	6,382	0.05%
2022/09/01	14	114.43	9	114.28	113.00	5	6,102	0.08%
2022/08/31	6	109.50	11	110.91	114.00	-5	5,722	-0.09%
2022/08/30	3	100.17	3	101.33	104.00	0	5,515	0.00%
2022/08/29	0	0.00	3	94.20	94.90	-3	5,373	-0.06%
2022/08/26	3	94.23	4	96.23	96.40	-1	5,309	-0.02%
2022/08/25	3	90.67	6	90.53	91.80	-3	5,105	-0.06%
2022/08/24	8	89.24	3	91.47	87.50	5	4,994	0.10%
2022/08/23	1	89.50	0	0.00	88.80	1	4,887	0.02%
2022/08/22	1	90.10	1	91.10	89.10	0	4,836	0.00%
2022/08/19	3	91.63	6	91.28	92.40	-3	4,832	-0.06%
2022/08/18	5	87.92	5	87.12	89.20	0	4,704	0.00%
2022/08/17	3	84.37	3	85.57	85.90	0	4,502	0.00%
2022/08/15	4	78.98	4	78.65	79.60	0	4,497	0.00%
2022/08/12	25	81.37	21	81.84	81.30	4	4,427	0.09%
2022/08/11	6	80.83	9	82.80	85.20	-3	4,102	-0.07%
2022/08/09	5	77.24	4	77.58	77.10	1	3,806	0.03%
2022/08/08	11	78.98	13	76.62	78.80	-2	3,728	-0.05%
2022/08/05	5	78.82	1	79.80	78.70	4	3,627	0.11%
2022/08/03	6	79.40	6	81.42	79.40	0	3,511	0.00%
2022/08/02	5	83.16	3	82.50	83.40	2	3,405	0.06%
2022/08/01	3	79.20	2	80.40	85.40	1	3,253	0.03%
2022/07/29	0	0.00	2	76.50	78.60	-2	2,940	-0.07%
2022/07/28	3	69.80	5	71.26	71.50	-2	2,846	-0.07%
2022/07/27	1	67.40	0	0.00	68.70	1	2,680	0.04%
2022/07/26	1	67.00	0	0.00	68.40	1	2,662	0.04%
2022/07/25	1	67.90	0	0.00	68.50	1	2,642	0.04%
2022/07/20	1	66.60	1	67.30	67.30	0	2,532	0.00%
2022/07/19	0	0.00	2	61.40	64.70	-2	2,385	-0.08%
2022/07/15	2	58.05	0	0.00	57.90	2	2,301	0.09%
2022/07/13	0	0.00	2	57.20	57.20	-2	2,295	-0.09%
2022/07/12	2	55.70	0	0.00	54.30	2	2,288	0.09%
2022/07/11	1	56.20	2	57.65	56.90	-1	2,299	-0.04%
2022/07/08	1	55.40	0	0.00	56.30	1	2,295	0.04%
2022/07/07	0	0.00	1	54.80	54.80	-1	2,311	-0.04%
2022/06/28	0	0.00	1	67.80	66.30	-1	2,490	-0.04%
2022/06/27	9	69.43	5	68.10	68.30	4	2,501	0.16%
2022/06/24	4	69.53	1	68.30	68.80	3	2,506	0.12%
2022/06/23	1	67.70	1	67.30	68.20	0	2,580	0.00%
2022/06/22	0	0.00	2	66.70	66.20	-2	2,563	-0.08%
2022/06/20	0	0.00	2	66.00	63.10	-2	2,687	-0.07%
2022/06/17	0	0.00	1	66.40	67.30	-1	2,744	-0.04%
2022/06/16	0	0.00	1	67.60	66.30	-1	2,845	-0.04%
2022/06/14	1	70.60	0	0.00	66.00	1	2,789	0.04%
2022/06/13	0	0.00	13	71.41	72.00	-13	2,754	-0.47%
2022/06/10	6	70.22	22	71.20	72.00	-16	2,767	-0.58%
2022/06/09	1	67.30	2	66.90	68.90	-1	2,724	-0.04%
2022/06/08	1	67.50	1	67.00	66.90	0	2,787	0.00%
2022/06/07	2	65.70	0	0.00	65.90	2	2,823	0.07%
2022/06/01	8	63.85	0	0.00	64.80	8	3,016	0.27%
2022/05/31	0	0.00	1	65.00	63.50	-1	3,003	-0.03%
2022/05/27	1	65.90	0	0.00	65.80	1	2,909	0.03%
2022/05/26	0	0.00	1	66.50	65.50	-1	2,852	-0.04%
2022/05/25	24	64.23	24	64.16	66.00	0	2,734	0.00%
2022/05/24	0	0.00	5	60.60	60.60	-5	2,586	-0.19%
2022/05/20	6	53.67	7	54.46	54.80	-1	2,369	-0.04%
2022/05/19	6	51.53	0	0.00	53.10	6	2,356	0.25%
2022/05/18	1	52.50	0	0.00	53.20	1	2,355	0.04%
2022/05/17	0	0.00	18	52.67	53.20	-18	2,355	-0.76%
2022/05/16	3	51.10	0	0.00	50.80	3	2,352	0.13%
2022/05/13	0	0.00	5	51.60	51.50	-5	2,352	-0.21%
2022/05/11	10	52.59	0	0.00	52.30	10	2,348	0.43%
2022/05/10	0	0.00	12	53.42	53.80	-12	2,347	-0.51%
2022/05/06	7	54.50	0	0.00	54.30	7	2,339	0.30%
2022/05/05	3	55.13	10	56.39	56.30	-7	2,331	-0.30%
2022/05/04	16	54.74	0	0.00	55.20	16	2,312	0.69%
2022/05/03	1	55.60	18	55.27	55.60	-17	2,305	-0.74%
2022/04/29	14	53.72	12	55.00	53.50	2	2,291	0.09%
2022/04/21	8	55.48	7	56.16	55.50	1	2,265	0.04%
2022/04/20	1	55.40	2	56.35	54.90	-1	2,255	-0.04%
2022/04/19	8	55.15	0	0.00	55.50	8	2,249	0.36%
2022/04/18	0	0.00	8	56.14	55.60	-8	2,243	-0.36%
2022/04/15	1	55.10	0	0.00	54.70	1	2,228	0.04%
2022/04/12	0	0.00	2	59.55	58.80	-2	2,171	-0.09%
2022/04/11	8	60.50	0	0.00	59.70	8	2,170	0.37%
2022/04/08	1	64.50	1	65.80	66.30	0	2,101	0.00%
2022/04/07	2	63.85	0	0.00	63.80	2	2,077	0.10%
2022/04/06	3	66.43	0	0.00	66.30	3	2,061	0.15%
2022/04/01	4	68.08	4	68.60	67.60	0	1,982	0.00%
2022/03/31	4	68.78	4	68.30	67.90	0	1,970	0.00%
2022/03/29	1	69.50	0	0.00	69.00	1	1,872	0.05%
2022/03/24	2	70.55	9	68.50	70.50	-7	1,733	-0.40%
2022/03/23	7	67.40	0	0.00	67.20	7	1,610	0.43%
2022/03/21	0	0.00	2	66.85	68.20	-2	1,475	-0.14%
2022/03/17	0	0.00	23	59.89	61.00	-23	1,188	-1.94%
2022/03/16	23	58.78	23	59.68	58.90	0	1,164	0.00%
2022/03/15	22	59.35	0	0.00	58.80	22	1,116	1.97%
2022/03/11	16	63.06	24	64.15	65.30	-8	991	-0.81%
2022/03/09	5	62.00	25	61.91	62.00	-20	839	-2.38%
2022/03/07	0	0.00	6	54.20	56.30	-6	619	-0.97%
2022/02/07	1	52.20	0	0.00	52.70	1	791	0.13%
2022/01/25	1	51.50	0	0.00	51.30	1	804	0.12%
2022/01/24	1	52.60	0	0.00	52.80	1	823	0.12%
2022/01/18	1	54.70	0	0.00	53.50	1	926	0.11%
2022/01/11	0	0.00	2	56.90	55.80	-2	905	-0.22%
2022/01/04	3	62.17	0	0.00	60.80	3	866	0.35%
2021/12/10	0	0.00	1	60.10	60.60	-1	669	-0.15%
2021/12/06	1	61.40	0	0.00	60.40	1	653	0.15%
2021/12/03	0	0.00	2	64.00	61.00	-2	638	-0.31%
2021/11/25	4.7	59.44	1	60.30	59.10	3.7	549	0.68%
2021/11/17	0	0.00	1	57.30	56.90	-1	483	-0.21%
2021/11/15	1	55.80	0	0.00	56.30	1	465	0.21%
2021/09/28	0	0.00	1	45.00	44.45	-1	388	-0.26%
2021/09/01	0	0.00	14	46.34	46.65	-14	394	-3.55%
2021/07/14	1	49.80	0	0.00	49.65	1	448	0.22%
2021/05/14	0	0.00	5	43.10	42.75	-5	607	-0.82%
2021/04/21	0	0.00	1	55.20	54.60	-1	803	-0.12%
2021/04/16	0	0.00	2	54.65	56.80	-2	798	-0.25%
2021/04/13	1	53.40	1	53.80	52.60	0	832	0.00%
2021/04/12	2	53.50	0	0.00	53.20	2	845	0.24%
2021/04/01	0	0.00	1	56.60	56.60	-1	846	-0.12%
2021/03/29	0	0.00	2	54.50	54.70	-2	825	-0.24%
2021/03/22	0	0.00	1	53.70	54.70	-1	839	-0.12%
2021/03/15	1	54.40	0	0.00	54.00	1	838	0.12%
2021/03/12	0	0.00	3	53.60	53.60	-3	833	-0.36%
2021/02/01	1	53.30	0	0.00	53.60	1	980	0.10%
2021/01/27	0	0.00	2	58.80	59.30	-2	948	-0.21%
2021/01/25	0	0.00	5	59.90	58.70	-5	940	-0.53%
2021/01/22	13	60.17	0	0.00	59.90	13	920	1.41%
2021/01/19	1	55.20	0	0.00	54.60	1	796	0.13%
2021/01/15	0	0.00	1	57.00	56.50	-1	781	-0.13%
2021/01/12	1	57.90	0	0.00	57.10	1	686	0.15%
2021/01/04	5	56.34	5	56.80	57.20	0	612	0.00%
2020/12/23	0	0.00	1	51.30	50.90	-1	572	-0.17%
2020/12/11	0	0.00	3	51.00	51.30	-3	611	-0.49%
2020/11/26	0	0.00	20	56.10	55.30	-20	656	-3.05%
2020/11/25	20	57.06	0	0.00	56.00	20	653	3.06%
2020/11/18	0	0.00	1	56.20	55.00	-1	677	-0.15%
2020/11/17	1	54.70	0	0.00	54.50	1	679	0.15%
2020/11/09	0	0.00	1	53.10	53.70	-1	738	-0.14%
2020/11/04	1	51.00	1	50.00	49.90	0	796	0.00%
2020/11/03	1	50.10	0	0.00	50.20	1	803	0.12%
2020/10/28	0	0.00	5	48.95	48.50	-5	862	-0.58%
2020/10/13	0	0.00	1	49.00	48.90	-1	1,402	-0.07%
2020/09/28	0	0.00	1	52.50	53.80	-1	1,884	-0.05%
2020/09/17	0	0.00	1	58.60	58.80	-1	2,189	-0.05%
2020/09/14	1	58.00	0	0.00	58.40	1	2,233	0.04%
2020/09/02	0	0.00	1	59.40	58.60	-1	2,632	-0.04%
2020/08/31	1.3	59.08	0	0.00	59.40	1.3	2,661	0.05%
2020/08/28	0	0.00	10	58.69	58.60	-10	2,739	-0.37%
2020/08/26	10.3	58.12	0	0.00	58.70	10.3	2,797	0.37%
2020/08/21	1	56.40	1	56.10	56.40	0	2,867	0.00%
2020/08/19	0.3	62.10	0	0.00	62.00	0.3	2,946	0.01%
2020/08/18	0	0.00	1	62.60	61.60	-1	2,990	-0.03%
2020/08/14	1	61.80	2	60.40	62.20	-1	3,187	-0.03%
2020/08/12	1	60.60	2	61.15	61.20	-1	3,500	-0.03%
2020/08/11	0	0.00	50	63.41	61.90	-50	3,533	-1.42%
2020/08/10	1	63.00	0	0.00	63.10	1	3,551	0.03%
2020/08/07	2	67.00	0	0.00	66.70	2	3,547	0.06%
2020/08/06	1	68.70	0	0.00	67.80	1	3,630	0.03%
2020/08/05	0	0.00	40	68.22	69.30	-40	3,682	-1.09%
2020/08/04	0.3	67.70	0	0.00	67.50	0.3	3,705	0.01%
2020/07/30	34	66.95	40	67.80	66.80	-6	3,795	-0.16%
2020/07/29	0	0.00	10	67.00	67.40	-10	3,866	-0.26%
2020/07/28	7	69.60	0	0.00	66.40	7	3,863	0.18%
2020/07/27	10	69.55	18	69.96	69.50	-8	3,896	-0.21%
2020/07/24	19	69.46	12	69.88	68.80	7	3,905	0.18%
2020/07/23	0	0.00	2	73.40	71.80	-2	3,912	-0.05%
2020/07/22	6	72.35	10	71.70	71.70	-4	3,936	-0.10%
2020/07/21	0	0.00	1	70.00	70.00	-1	3,892	-0.03%
2020/07/20	6	69.43	0	0.00	69.10	6	3,870	0.16%
2020/07/17	19	74.76	17	70.11	69.50	2	3,862	0.05%
2020/07/16	23	73.81	15	74.75	75.30	8	3,786	0.21%
2020/07/15	4	70.87	2	71.55	68.50	2	3,581	0.06%
2020/07/14	2	68.40	2	69.10	68.50	0	3,541	0.00%
2020/07/13	0	0.00	8	69.39	69.30	-8	3,568	-0.22%
2020/07/10	0	0.00	1	69.80	68.10	-1	3,601	-0.03%
2020/07/09	4	68.40	0	0.00	67.80	4	3,601	0.11%
2020/07/08	2	68.90	0	0.00	68.90	2	3,616	0.06%
2020/07/07	23	70.80	20	68.80	68.80	3	3,634	0.08%
2020/07/06	2	68.45	0	0.00	70.10	2	3,701	0.05%
2020/07/03	0	0.00	2	68.70	68.60	-2	3,739	-0.05%
2020/07/02	20	70.88	19	70.59	70.60	1	3,803	0.03%
2020/07/01	12	68.77	0	0.00	69.90	12	3,767	0.32%
2020/06/19	5	64.70	0	0.00	64.50	5	4,140	0.12%
2020/06/17	3	67.20	2	67.75	67.60	1	4,197	0.02%
2020/06/16	0	0.00	2	64.50	64.50	-2	4,178	-0.05%
2020/06/12	1	64.00	0	0.00	65.00	1	4,313	0.02%
2020/06/10	1	67.00	0	0.00	69.90	1	4,380	0.02%
2020/06/09	1	65.70	0	0.00	65.70	1	4,398	0.02%
2020/06/04	45	75.05	10	76.50	73.50	35	4,438	0.79%
2020/06/03	12	74.08	13	74.32	73.80	-1	4,378	-0.02%
2020/06/02	7	72.51	1	73.10	72.10	6	4,365	0.14%
2020/06/01	5	74.20	0	0.00	73.80	5	4,368	0.11%
2020/05/27	25	74.54	0	0.00	73.00	25	4,437	0.56%
2020/05/26	0	0.00	21	74.86	74.90	-21	4,450	-0.47%
2020/05/25	4	72.10	0	0.00	74.60	4	4,551	0.09%
2020/05/22	25.3	73.17	0	0.00	71.00	25.3	4,608	0.55%
2020/05/21	59	73.91	7	73.87	75.50	52	4,741	1.10%
2020/05/20	2.3	70.51	2	71.00	71.50	0.3	4,852	0.01%
2020/05/19	2	65.70	32	67.66	68.70	-30	4,954	-0.61%
2020/05/18	0	0.00	100	62.39	63.20	-100	5,033	-1.99%
2020/05/15	13	63.09	0	0.00	62.50	13	5,026	0.26%
2020/05/14	45	66.28	1	66.70	64.50	44	5,059	0.87%
2020/05/13	15	67.46	2	67.95	68.00	13	5,074	0.26%
2020/05/12	64.3	68.70	111	66.41	70.10	-46.7	5,061	-0.92%	大賣/
2020/05/11	30	66.37	30	67.00	65.60	0	5,073	0.00%
2020/05/08	1	65.80	1	65.90	65.70	0	5,099	0.00%
2020/05/07	0	0.00	2	65.10	66.10	-2	5,126	-0.04%
2020/05/06	6	63.32	0	0.00	63.40	6	5,214	0.12%
2020/05/05	6	65.90	5	67.00	64.20	1	5,346	0.02%
2020/05/04	10	62.73	5	63.20	62.90	5	5,361	0.09%
2020/04/30	117	64.87	25	65.58	64.20	92	5,439	1.69%	大買/
2020/04/29	5	63.58	5	64.30	63.30	0	5,537	0.00%
2020/04/28	0	0.00	100	64.07	63.40	-100	5,574	-1.79%
2020/04/24	70	60.76	0	0.00	60.60	70	5,701	1.23%
2020/04/23	25	61.22	25	62.26	61.10	0	5,762	0.00%
2020/04/22	1	60.90	0	0.00	61.30	1	5,806	0.02%
2020/04/21	34	61.68	20	63.65	62.00	14	5,838	0.24%
2020/04/20	20	61.80	20	61.80	61.80	0	5,917	0.00%
2020/04/17	20	61.30	0	0.00	61.20	20	5,949	0.34%
2020/04/16	16	63.28	115	63.08	63.00	-99	6,062	-1.63%	大賣/
2020/04/14	100	61.11	0	0.00	61.40	100	6,422	1.56%
2020/04/10	0	0.00	10	58.80	60.50	-10	6,439	-0.16%
2020/04/09	12	59.25	22	60.67	59.10	-10	6,428	-0.16%
2020/04/08	19	58.50	91	59.23	58.50	-72	6,326	-1.14%
2020/04/07	2	58.30	2	59.10	59.00	0	6,280	0.00%
2020/04/06	135	52.93	45	54.46	56.40	90	6,211	1.45%	大買/
2020/04/01	11	49.26	40	49.86	51.30	-29	6,123	-0.47%
2020/03/31	58	48.87	107	49.49	49.45	-49	6,107	-0.80%	大賣/
2020/03/30	11	46.61	71	46.76	48.45	-60	6,018	-1.00%
2020/03/27	43	48.70	53	49.20	47.10	-10	5,993	-0.17%
2020/03/26	100	47.30	62	46.76	47.75	38	5,868	0.65%
2020/03/25	14	43.88	89	44.11	43.45	-75	5,762	-1.30%
2020/03/19	4	41.85	0	0.00	40.05	4	5,563	0.07%
2020/03/18	3	44.62	0	0.00	44.50	3	5,515	0.05%
2020/03/16	58	51.62	1	49.90	49.80	57	5,348	1.07%
2020/03/13	105	52.92	32	52.88	55.30	73	5,276	1.38%	大買/
2020/03/12	50	55.30	116	57.39	55.50	-66	5,162	-1.28%	大賣/
2020/03/11	41	61.85	0	0.00	60.70	41	5,051	0.81%
2020/03/10	1	64.20	40	64.08	65.20	-39	4,978	-0.78%
2020/03/09	2	63.60	80	66.07	63.60	-78	4,903	-1.59%
2020/03/05	80.2	72.85	0	0.00	72.20	80.2	4,809	1.67%
2020/03/03	1	73.30	1	71.20	71.20	0	4,738	0.00%
2020/03/02	1.2	70.21	1	71.50	71.10	0.2	4,693	0.00%
2020/02/25	1.1	77.98	0	0.00	77.60	1.1	4,464	0.02%
2020/02/24	1	79.80	1	78.00	78.00	0	4,310	0.00%
2020/02/21	16	84.53	8	83.66	82.60	8	4,194	0.19%
2020/02/20	4.2	82.05	4	82.93	85.00	0.2	3,978	0.01%
2020/02/19	15	78.94	8	79.16	79.00	7	3,731	0.19%
2020/02/18	5	75.58	4	75.73	74.60	1	3,429	0.03%
2020/02/17	1	72.40	81	72.16	72.10	-80	3,200	-2.50%
2020/02/13	5	72.88	3	71.20	71.20	2	3,082	0.06%
2020/02/12	4	73.18	4	73.68	73.70	0	3,017	0.00%
2020/02/11	3	72.73	3	72.60	72.20	0	2,930	0.00%
2020/02/10	1	71.30	4	69.95	71.50	-3	2,839	-0.11%
2020/02/07	34	74.34	29	74.04	72.30	5	2,770	0.18%
2020/02/06	70	75.37	111	76.48	76.00	-41	2,679	-1.53%	大賣/
2020/02/05	17	75.97	9	75.44	74.50	8	2,541	0.31%
2020/02/04	13	72.53	1	71.70	71.70	12	2,382	0.50%
2020/02/03	3	68.30	6	69.72	68.90	-3	2,271	-0.13%
2020/01/31	7	71.93	9	72.66	72.60	-2	2,169	-0.09%
2020/01/30	2	79.70	1	78.00	77.40	1	2,006	0.05%
2020/01/20	14	84.29	24	84.30	86.00	-10	1,936	-0.52%
2020/01/17	5	78.44	5	78.82	79.00	0	1,749	0.00%
2020/01/16	0	0.00	1	78.80	78.90	-1	1,688	-0.06%
2020/01/15	1	80.30	2	79.40	79.90	-1	1,601	-0.06%
2020/01/14	2	76.95	72	77.39	79.10	-70	1,518	-4.61%
2020/01/13	43	77.04	12	76.16	78.00	31	1,434	2.16%
2020/01/10	16	71.31	114	70.53	71.90	-98	1,230	-7.96%	大賣/
2020/01/09	35	70.07	40	71.18	71.20	-5	1,164	-0.43%
2020/01/08	29	66.05	36	69.40	70.90	-7	1,002	-0.70%
2020/01/07	3	62.17	10	62.22	64.50	-7	730	-0.96%
2020/01/06	100	58.86	3	59.17	59.90	97	540	17.95%
2020/01/03	0	0.00	100	56.27	58.00	-100	484	-20.66%
2020/01/02	95	53.34	2	55.40	56.30	93	428	21.72%
2019/12/31	5	52.30	0	0.00	52.30	5	386	1.29%
2019/12/30	0	0.00	210	51.65	52.40	-210	378	-55.42%	大賣/鉅額交易
2019/12/27	1	54.30	3	54.37	53.70	-2	357	-0.56%
2019/12/25	1	53.70	3	51.90	54.50	-2	277	-0.72%
2019/12/24	14	49.83	1	50.10	50.00	13	228	5.69%
2019/12/23	53	49.79	2	49.30	49.30	51	211	24.13%
2019/12/17	0	0.00	1	46.50	46.60	-1	171	-0.58%
2019/12/16	8	45.48	0	0.00	46.15	8	162	4.93%
2019/12/13	4	45.45	0	0.00	45.40	4	159	2.52%
2019/12/12	8	45.10	0	0.00	45.70	8	156	5.13%
2019/12/11	5	45.50	0	0.00	44.60	5	147	3.40%
2019/12/09	5	45.20	5	45.35	45.05	0	140	0.00%
2019/12/02	10	44.38	1	44.30	44.30	9	134	6.71%
2019/11/27	10	45.00	0	0.00	44.95	10	129	7.71%
2019/11/26	20	44.86	0	0.00	45.05	20	127	15.64%
2019/11/25	21	44.47	10	44.40	45.05	11	121	9.07%
2019/11/21	35	42.77	0	0.00	43.00	35	100	35.00%
2019/11/20	15	42.45	13	42.22	42.35	2	94	2.13%
2019/11/13	0	0.00	6	39.94	40.00	-6	87	-6.84%
2019/11/12	6	40.30	0	0.00	40.30	6	89	6.70%
2019/11/11	0	0.00	5	39.66	40.00	-5	96	-5.17%
2019/11/06	6	41.18	1	41.10	40.90	5	94	5.29%
2019/10/15	0	0.00	3	40.45	40.90	-3	103	-2.91%
2019/10/14	5	40.25	5	39.85	39.95	0	105	0.00%
2019/10/09	0	0.00	10	39.72	39.80	-10	105	-9.45%
2019/10/07	0	0.00	3	40.98	40.85	-3	104	-2.87%
2019/10/01	10	42.46	0	0.00	41.80	10	110	9.09%
2019/09/16	0	0.00	10	41.10	41.30	-10	115	-8.69%
2019/09/11	10	42.08	0	0.00	42.25	10	117	8.55%
2019/09/10	2	42.50	21	42.39	42.25	-19	116	-16.27%
2019/09/02	19	42.05	0	0.00	42.05	19	124	15.29%
2019/08/16	0	0.00	179	39.14	39.30	-179	120	-148.18%	大賣/鉅額交易
2019/08/14	2	41.08	121	40.62	39.90	-119	115	-103.13%	大賣/鉅額交易
2019/07/30	10	44.10	11	44.37	44.50	-1	105	-0.94%
2019/07/29	0	0.00	1	44.80	44.50	-1	103	-0.96%
2019/07/26	0	0.00	22	44.27	44.50	-22	101	-21.65%
2019/07/16	1	44.35	0	0.00	44.55	1	98	1.01%
2019/07/15	20	44.18	0	0.00	44.35	20	96	20.82%
2019/07/10	3	44.70	0	0.00	44.85	3	98	3.03%
2019/07/08	3	45.05	0	0.00	45.10	3	103	2.89%
2019/07/05	2	45.20	0	0.00	45.10	2	105	1.89%
2019/07/04	4	44.60	0	0.00	44.80	4	107	3.72%
2019/06/24	0	0.00	1	45.00	45.00	-1	121	-0.83%
2019/06/19	1	43.80	2	44.00	44.60	-1	121	-0.82%
2019/06/17	1	44.00	0	0.00	44.00	1	123	0.81%
2019/06/14	1	44.75	0	0.00	44.80	1	125	0.80%
2019/04/08	1	48.25	2	47.70	47.50	-1	200	-0.50%
2019/04/01	16	46.87	2	46.88	47.00	14	190	7.34%
2019/03/28	1	45.25	2	45.08	45.15	-1	183	-0.54%
2019/03/25	1	46.00	0	0.00	45.75	1	180	0.55%
2019/03/21	1	46.50	0	0.00	46.55	1	178	0.56%
2019/03/19	0	0.00	5	46.42	46.80	-5	176	-2.83%
2019/03/18	0	0.00	29	46.74	46.95	-29	174	-16.60%
2019/03/15	6	47.73	1	48.25	47.90	5	170	2.93%
2019/03/14	1	47.85	5	48.50	47.95	-4	168	-2.38%
2019/03/13	20	47.90	5	47.95	48.50	15	165	9.04%
2019/03/11	9	47.35	2	47.43	47.80	7	156	4.47%
2019/03/08	2	47.03	0	0.00	47.20	2	153	1.31%
2019/03/06	0	0.00	5	46.94	46.95	-5	143	-3.47%
2019/03/04	11	45.89	1	45.30	46.25	10	140	7.12%
2019/02/27	10	44.20	0	0.00	44.20	10	129	7.75%
2019/02/25	0	0.00	7	44.01	44.00	-7	123	-5.68%
2019/02/21	5	43.20	0	0.00	43.70	5	120	4.16%
2019/02/20	22	43.09	2	42.80	43.10	20	112	17.74%
2019/02/19	1	41.90	1	42.50	41.85	0	105	0.00%
2019/02/18	3	42.17	1	42.15	42.30	2	102	1.95%
2019/02/14	10	40.90	1	40.65	40.90	9	91	9.87%
2019/02/13	4	38.60	0	0.00	40.50	4	79	5.01%
2019/01/22	0	0.00	0	37.00	37.05	0	76	-0.02%
2019/01/18	0	0.00	4	37.10	37.20	-4	83	-4.80%
2019/01/17	0	0.00	1	37.65	37.35	-1	85	-1.18%
2019/01/16	0	0.00	1	37.40	37.35	-1	87	-1.15%
2019/01/10	0	0.00	2	36.25	36.35	-2	90	-2.20%
2019/01/09	0	0.00	1	35.55	35.85	-1	92	-1.08%
2018/12/18	0	0.00	5	37.80	37.60	-5	149	-3.35%
2018/12/13	0	0.00	1	38.50	38.35	-1	153	-0.65%
2018/11/29	0	0.00	1	38.50	38.00	-1	197	-0.51%
2018/11/27	0	0.00	4	36.70	36.95	-4	208	-1.92%
2018/11/19	0	0.00	1	36.20	36.70	-1	260	-0.38%
2018/11/16	0	0.00	2	36.08	35.85	-2	261	-0.77%
2018/11/01	1	35.90	0	0.00	35.80	1	314	0.32%
2018/10/31	0	0.00	5	35.00	35.20	-5	318	-1.57%
2018/10/26	1	34.50	0	0.00	34.50	1	325	0.31%
2018/10/24	4	36.88	2	36.45	36.30	2	330	0.60%
2018/10/23	0	0.00	4	37.18	36.45	-4	337	-1.18%
2018/10/22	5	37.00	0	0.00	37.65	5	347	1.44%
2018/10/18	0	0.00	5	37.30	37.30	-5	418	-1.20%
2018/10/17	15	38.08	0	0.00	37.40	15	441	3.40%
2018/10/09	3	41.00	0	0.00	40.05	3	432	0.69%
2018/10/08	3	42.07	0	0.00	42.10	3	427	0.70%
2018/10/04	3	45.72	0	0.00	44.90	3	436	0.69%
2018/10/03	1	45.85	0	0.00	45.85	1	441	0.23%
2018/09/28	0	0.00	1	47.60	47.60	-1	460	-0.22%
2018/09/26	1	49.00	2	49.40	49.00	-1	468	-0.21%
2018/09/20	0	0.00	1	48.40	48.30	-1	582	-0.17%
2018/09/19	15	48.77	0	0.00	48.55	15	592	2.53%
2018/09/17	0	0.00	1	49.05	48.70	-1	607	-0.16%
2018/09/14	1	48.90	1	49.50	49.05	0	621	0.00%
2018/09/13	2	48.45	2	49.10	49.10	0	635	0.00%
2018/09/12	0	0.00	2	49.00	48.10	-2	636	-0.31%
2018/09/11	2	49.20	0	0.00	48.65	2	637	0.31%
2018/09/10	1	50.30	1	50.80	50.60	0	630	0.00%
2018/09/07	2	50.30	0	0.00	50.10	2	627	0.32%
2018/09/06	0	0.00	2	52.35	51.40	-2	624	-0.32%
2018/09/05	4	51.73	0	0.00	51.60	4	625	0.64%
2018/09/03	16	51.76	0	0.00	51.50	16	631	2.54%
2018/08/30	0	0.00	5	52.40	52.80	-5	654	-0.76%
2018/08/29	0	0.00	6	50.92	51.00	-6	635	-0.94%
2018/08/28	0	0.00	1	50.30	50.50	-1	623	-0.16%
2018/08/22	0	0.00	6	49.50	49.40	-6	627	-0.96%
2018/08/20	1	49.10	0	0.00	49.20	1	642	0.16%
2018/08/17	3	49.57	13	49.95	49.20	-10	640	-1.56%
2018/08/16	4	49.16	1	49.40	49.40	3	636	0.47%
2018/08/15	3	48.73	0	0.00	49.35	3	632	0.47%
2018/08/14	1	48.35	0	0.00	48.95	1	630	0.16%
2018/08/10	10	50.40	11	51.14	50.80	-1	618	-0.16%
2018/08/09	0	0.00	1	50.70	50.50	-1	604	-0.17%
2018/08/07	0	0.00	1	49.90	50.30	-1	596	-0.17%
2018/08/03	2	49.43	0	0.00	49.15	2	592	0.34%
2018/08/02	1	49.50	0	0.00	49.15	1	590	0.17%
2018/07/31	5	51.30	2	51.00	51.60	3	582	0.51%
2018/07/30	35	52.00	0	0.00	51.00	35	578	6.05%
2018/07/27	0	0.00	25	52.20	52.90	-25	570	-4.38%
2018/07/26	0	0.00	73	52.85	52.90	-73	558	-13.06%
2018/07/25	48	53.19	1	52.80	51.60	47	517	9.08%
2018/07/24	3	51.60	32	51.97	52.50	-29	489	-5.92%
2018/07/20	0	0.00	26	49.32	49.30	-26	468	-5.55%
2018/07/19	0	0.00	2	49.70	49.75	-2	466	-0.43%
2018/07/18	0	0.00	29	50.33	49.70	-29	468	-6.19%
2018/07/16	0	0.00	17	50.02	49.85	-17	465	-3.65%
2018/07/13	29	51.41	20	50.20	50.40	9	464	1.94%
2018/07/12	54	51.10	0	0.00	50.90	54	460	11.72%
2018/07/11	3	50.33	4	49.90	49.25	-1	461	-0.22%
2018/07/10	2	48.88	1	49.45	51.00	1	458	0.22%
2018/07/06	1	48.45	0	0.00	48.55	1	499	0.20%
2018/07/05	0	0.00	1	49.40	48.10	-1	503	-0.20%
2018/07/04	0	0.00	3	49.35	49.40	-3	501	-0.60%
2018/07/03	7	49.90	2	50.15	49.70	5	501	1.00%
2018/07/02	5	51.50	10	52.82	51.00	-5	484	-1.03%
2018/06/29	12	51.37	26	50.47	51.90	-14	450	-3.11%
2018/06/28	0	0.00	3	48.15	49.00	-3	387	-0.77%
2018/06/27	2	48.58	0	0.00	47.75	2	380	0.53%
2018/06/26	1	46.50	0	0.00	47.60	1	373	0.27%
2018/06/25	0	0.00	1	47.80	46.85	-1	369	-0.27%
2018/06/22	1	48.20	2	46.73	48.20	-1	362	-0.28%
2018/06/21	2	45.50	0	0.00	46.00	2	350	0.57%
2018/06/13	0	0.00	5	47.79	46.85	-5	347	-1.44%
2018/06/12	3	46.55	0	0.00	46.40	3	341	0.88%
2018/06/11	12	47.23	0	0.00	46.95	12	339	3.53%
2018/06/08	10	48.20	1	49.50	48.00	9	330	2.72%
2018/06/07	1	48.00	16	47.91	48.30	-15	321	-4.66%
2018/06/06	1	45.50	41	46.00	45.90	-40	302	-13.22%
2018/06/05	1	45.20	0	0.00	45.40	1	309	0.32%
2018/06/04	7	45.79	7	46.25	45.20	0	328	0.00%
2018/05/30	2	45.10	0	0.00	45.05	2	326	0.61%
2018/05/29	0	0.00	8	45.61	45.60	-8	324	-2.46%
2018/05/28	0	0.00	1	43.50	44.10	-1	311	-0.32%
2018/05/24	1	43.00	0	0.00	42.80	1	315	0.32%
2018/05/18	1	42.30	0	0.00	42.70	1	349	0.29%
2018/05/14	0	0.00	1	44.60	43.75	-1	365	-0.27%
2018/05/10	2	44.00	0	0.00	43.90	2	371	0.54%
2018/04/27	0	0.00	5	43.03	43.00	-5	430	-1.16%
2018/04/25	3	43.95	0	0.00	44.30	3	446	0.67%
2018/04/24	2	44.75	1	44.30	44.35	1	461	0.22%
2018/04/23	10	45.33	8	45.51	45.30	2	490	0.41%
2018/04/20	4	45.95	16	46.20	45.85	-12	535	-2.24%
2018/04/19	3	45.55	0	0.00	45.10	3	602	0.50%
2018/04/18	2	45.45	0	0.00	45.00	2	651	0.31%
2018/04/17	20	45.53	0	0.00	45.20	20	651	3.07%
2018/04/16	10	48.00	0	0.00	47.85	10	644	1.55%
2018/04/13	15	47.83	0	0.00	48.60	15	640	2.34%
2018/04/12	5	48.25	8	48.85	48.40	-3	634	-0.47%
2018/04/11	2	47.30	2	46.00	47.30	0	588	0.00%
2018/04/10	2	46.05	0	0.00	45.05	2	576	0.35%
2018/04/02	0	0.00	9	45.11	45.00	-9	568	-1.58%
2018/03/31	1	44.65	0	0.00	45.00	1	567	0.18%
2018/03/30	20	44.91	2	45.25	44.80	18	568	3.17%
2018/03/29	0	0.00	2	44.35	44.50	-2	566	-0.35%
2018/03/27	2	45.70	0	0.00	45.70	2	562	0.36%
2018/03/23	20	43.99	0	0.00	44.20	20	558	3.58%
2018/03/22	14	44.16	0	0.00	44.20	14	566	2.47%
2018/03/12	0	0.00	5	43.80	43.10	-5	553	-0.90%
2018/03/09	12	44.00	0	0.00	43.90	12	549	2.19%
2018/03/08	8	45.27	4	45.13	45.30	4	539	0.74%
2018/03/07	0	0.00	1	43.80	44.15	-1	522	-0.19%
2018/03/06	0	0.00	1	43.00	43.10	-1	519	-0.19%
2018/03/05	2	42.55	0.1	43.10	42.70	1.9	518	0.37%
2018/03/02	6	43.26	0	0.00	43.30	6	516	1.16%
2018/03/01	4	43.41	1	43.90	43.70	3	515	0.58%
2018/02/23	17	43.77	2	44.30	43.65	15	508	2.95%
2018/02/22	0	0.00	2	43.95	43.70	-2	504	-0.40%
2018/02/21	13	42.12	10	42.72	42.70	3	499	0.60%
2018/02/12	70	40.86	0	0.00	41.35	70	490	14.28%
2018/02/09	1	38.65	0	0.00	38.40	1	481	0.21%
2018/01/30	0	0.00	7	44.20	43.15	-7	467	-1.50%
2018/01/19	1	45.30	1	44.15	43.85	0	416	0.00%
2018/01/17	105	46.02	0	0.00	45.10	105	384	27.30%	大買/鉅額交易
2018/01/16	0	0.00	46	46.33	45.95	-46	353	-13.01%
2018/01/15	62	43.89	4	45.23	45.90	58	313	18.48%
2018/01/12	5	41.66	8	41.88	43.45	-3	245	-1.22%
2018/01/11	2	39.10	2	39.50	39.50	0	197	0.00%
2018/01/08	0	0.00	23	39.51	39.50	-23	200	-11.47%
2018/01/03	4	39.03	0.8	38.90	38.90	3.3	204	1.59%