高力 (8996)-群益金鼎-東大券商分點個股進出

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
329.5
漲跌
▼2.5
漲幅
-0.75%
成交量
3,186張
產業
上市電機機械類股
326人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/11/22	2	335.45	6	331.17	329.50	-4	3,698	-0.11%
2024/11/21	2	345.75	2	334.50	332.00	0	3,675	0.00%
2024/11/20	19	343.21	4	341.00	341.00	15	3,623	0.41%
2024/11/19	6	329.83	7.1	338.20	342.50	-1.1	3,495	-0.03%
2024/11/18	5	328.00	4	327.75	311.50	1	3,369	0.03%
2024/11/15	5	314.20	7	318.93	323.50	-2	3,167	-0.06%
2024/11/11	3	314.83	3	311.00	313.00	0	3,121	0.00%
2024/11/08	0	307.50	3	313.00	305.50	-3	3,152	-0.09%
2024/11/07	3	309.01	1	309.50	309.00	2	3,184	0.06%
2024/11/06	2	311.00	1	313.00	313.00	1	3,243	0.03%
2024/11/05	0.1	305.00	0	0.00	304.00	0.1	3,242	0.00%
2024/11/04	2	310.25	2	308.50	309.50	0	3,342	0.00%
2024/10/30	1	324.00	1	322.00	322.00	0	3,338	0.00%
2024/10/25	2	335.50	2	332.50	332.50	0	3,397	0.00%
2024/10/24	1.2	349.14	2	339.00	336.00	-0.8	3,473	-0.02%
2024/10/23	2	350.75	1	350.00	350.00	1	3,454	0.03%
2024/10/22	7	343.01	0	0.00	343.00	7	3,458	0.20%
2024/10/21	0	345.50	0	0.00	351.50	0	3,474	0.00%
2024/10/18	0.1	352.00	1	352.50	346.00	-0.9	3,485	-0.03%
2024/10/17	1.1	351.33	3	348.83	349.00	-1.9	3,504	-0.05%
2024/10/16	1	347.50	2	348.25	356.00	-1	3,536	-0.03%
2024/10/15	0	0.00	0.2	358.00	359.50	-0.2	3,653	-0.01%
2024/10/14	1.2	357.25	3.1	354.50	354.00	-1.9	3,695	-0.05%
2024/10/11	2	338.50	0	0.00	336.00	2	3,661	0.05%
2024/10/09	5.1	361.43	1	352.00	352.00	4.1	3,625	0.11%
2024/10/08	6	361.95	3	347.83	355.00	3	3,601	0.08%
2024/10/07	0	397.50	2	394.25	351.50	-2	3,565	-0.06%
2024/10/04	0	405.00	0	0.00	390.50	0	3,536	0.00%
2024/10/01	0	406.50	0.1	411.50	405.00	0	3,567	0.00%
2024/09/26	0	0.00	12	432.29	430.00	-12	3,765	-0.32%
2024/09/25	13.1	425.47	0.2	420.00	430.00	12.9	3,833	0.34%
2024/09/24	0.1	405.00	1	405.49	408.00	-0.9	3,853	-0.02%
2024/09/23	0.1	398.18	0	0.00	400.00	0.1	3,876	0.00%
2024/09/20	2	402.00	0	0.00	395.00	2	3,945	0.05%
2024/09/19	1.1	401.64	1	375.50	402.00	0.1	3,982	0.00%
2024/09/18	1	372.00	1	378.00	372.00	0	3,939	0.00%
2024/09/12	2	396.25	0	0.00	398.50	2	3,908	0.05%
2024/09/11	2.1	382.45	3	379.67	382.50	-0.9	3,898	-0.02%
2024/09/10	4	391.13	4	384.38	371.00	0	3,898	0.00%
2024/09/09	9.1	377.71	8.1	379.59	399.00	1	3,734	0.03%
2024/09/06	0	0.00	0.1	359.50	363.00	-0.1	3,581	0.00%
2024/09/05	1.1	363.09	0	0.00	359.50	1.1	3,540	0.03%
2024/09/04	0	0.00	3	346.33	345.00	-3	3,460	-0.09%
2024/09/02	2	381.00	2	377.50	370.00	0	3,372	0.00%
2024/08/30	1	379.00	0	0.00	371.50	1	3,336	0.03%
2024/08/29	2	363.00	2	360.00	362.50	0	3,266	0.00%
2024/08/28	0	0.00	0.1	379.50	374.00	-0.1	3,211	0.00%
2024/08/27	0.1	378.00	0.1	370.12	379.00	0	3,182	0.00%
2024/08/26	4	369.25	4.2	368.88	362.00	-0.2	3,265	0.00%
2024/08/22	0.1	351.00	0	0.00	364.00	0.1	3,359	0.00%
2024/08/21	1	356.00	1	353.50	356.00	0	3,444	0.00%
2024/08/20	3.1	365.89	3.1	359.19	359.00	0	3,597	0.00%
2024/08/19	4	349.75	4	350.00	352.00	0	3,590	0.00%
2024/08/16	1	346.50	2	344.75	350.00	-1	3,571	-0.03%
2024/08/15	2	335.00	1	334.00	336.00	1	3,524	0.03%
2024/08/14	2	343.50	2	337.00	338.00	0	3,509	0.00%
2024/08/13	2	329.50	2	329.00	334.00	0	3,447	0.00%
2024/08/12	2	335.75	2	330.75	331.50	0	3,437	0.00%
2024/08/09	1.1	322.45	0	0.00	314.00	1.1	3,383	0.03%
2024/08/07	6	297.17	5.3	304.72	310.00	0.7	3,258	0.02%
2024/08/06	1.1	269.64	1.5	279.83	282.00	-0.4	3,215	-0.01%
2024/08/02	2.6	328.81	2	331.25	328.00	0.6	3,155	0.02%
2024/08/01	3.1	362.37	3	363.83	364.00	0.1	3,163	0.00%
2024/07/30	1.2	349.17	3	352.00	361.50	-1.8	3,446	-0.05%
2024/07/29	0	0.00	3	340.17	344.50	-3	3,674	-0.08%
2024/07/22	1	378.98	11	377.55	374.00	-10	4,325	-0.23%
2024/07/19	0.1	387.50	0	0.00	385.00	0.1	4,523	0.00%
2024/07/18	0	385.00	3.8	386.00	390.00	-3.8	4,585	-0.08%
2024/07/17	3	405.00	2	402.50	396.00	1	4,637	0.02%
2024/07/16	7.2	406.84	7	412.64	400.50	0.2	4,716	0.00%
2024/07/15	1	409.34	0	0.00	409.00	1	4,773	0.02%
2024/07/12	0	450.00	0	0.00	454.00	0	4,805	0.00%
2024/07/10	0	0.00	0.3	470.00	468.50	-0.3	4,856	-0.01%
2024/07/09	0	460.00	0	0.00	473.00	0	4,901	0.00%
2024/07/08	0.1	482.08	0	0.00	475.00	0.1	4,925	0.00%
2024/07/04	0.1	483.50	0.5	486.00	482.50	-0.4	4,945	-0.01%
2024/07/03	3.1	497.81	3	497.67	492.00	0.1	5,028	0.00%
2024/07/02	0	450.00	0	460.00	464.00	0	5,022	0.00%
2024/07/01	0.2	462.73	0	0.00	450.00	0.2	5,099	0.00%
2024/06/28	1	485.00	1	482.00	482.00	0	5,131	0.00%
2024/06/26	3.3	487.23	3	486.50	486.50	0.3	5,289	0.01%
2024/06/25	1	469.50	1	453.00	469.00	0	5,370	0.00%
2024/06/24	1.1	455.13	2	457.00	464.00	-0.9	5,556	-0.02%
2024/06/21	1.1	464.75	1	468.50	464.00	0.1	5,904	0.00%
2024/06/20	1	480.34	0	480.00	482.00	1	6,245	0.02%
2024/06/19	0	0.00	11	468.00	470.00	-11	6,435	-0.17%
2024/06/18	0.3	479.19	16	474.00	474.50	-15.7	6,671	-0.24%
2024/06/17	3.3	511.88	3.2	508.75	504.00	0.1	6,813	0.00%
2024/06/11	1	470.00	1	477.50	475.00	0	7,311	0.00%
2024/06/05	1.2	506.42	0	0.00	468.00	1.2	8,037	0.01%
2024/05/30	11	515.09	11	512.55	501.00	0	8,755	0.00%
2024/05/29	50	498.72	41	495.78	498.50	9	8,844	0.10%
2024/05/28	7.1	502.82	8.1	499.00	496.00	-1	8,986	-0.01%
2024/05/27	12	512.75	21	507.07	511.00	-9	9,008	-0.10%
2024/05/24	23	480.13	22	486.43	495.00	1	8,963	0.01%
2024/05/23	11.1	472.76	0.1	470.88	478.00	11	8,898	0.12%
2024/05/22	0	0.00	0.3	436.18	439.00	-0.3	8,921	0.00%
2024/05/20	0	435.50	1	434.00	427.00	-1	9,061	-0.01%
2024/05/17	1	441.00	0	440.00	442.50	1	9,163	0.01%
2024/05/16	1	439.00	0	0.00	437.00	1	9,299	0.01%
2024/05/15	1	426.50	0	0.00	427.00	1	9,506	0.01%
2024/05/14	0	0.00	4	429.25	429.00	-4	9,672	-0.04%
2024/05/13	1.3	425.50	0	0.00	424.00	1.3	10,027	0.01%
2024/05/10	3	418.83	1	422.00	422.50	2	10,277	0.02%
2024/05/09	5.1	425.01	5	425.20	425.00	0	10,370	0.00%
2024/05/08	2	400.25	5	416.20	414.50	-3	10,352	-0.03%
2024/05/07	3	409.50	1	409.00	409.00	2	10,364	0.02%
2024/05/06	7	413.86	5	411.00	412.00	2	10,327	0.02%
2024/05/03	24	432.28	20	417.15	417.00	4	10,210	0.04%
2024/05/02	27	430.06	17.1	426.77	423.00	9.9	10,002	0.10%
2024/04/30	16.1	424.19	18.4	423.36	433.00	-2.3	9,750	-0.02%
2024/04/29	17	392.44	16	391.66	394.00	1	9,490	0.01%
2024/04/26	47	390.44	48.2	389.11	383.50	-1.2	9,403	-0.01%
2024/04/25	21.2	368.30	29.1	367.69	368.00	-7.9	9,117	-0.09%
2024/04/24	21	355.62	32	360.09	361.50	-11	8,882	-0.12%
2024/04/23	10	340.80	9	331.39	329.00	1	8,794	0.01%
2024/04/22	9	350.56	8	339.17	333.50	1	8,706	0.01%
2024/04/19	8	363.81	4	355.13	351.50	4	8,566	0.05%
2024/04/18	6	351.67	6.2	363.26	364.00	-0.2	8,370	0.00%
2024/04/17	1	344.00	1	335.50	335.00	0	8,264	0.00%
2024/04/16	0	321.17	3	323.83	327.00	-3	8,202	-0.04%
2024/04/15	7	347.43	0	0.00	337.50	7	8,160	0.09%
2024/04/12	13	360.92	20	355.30	360.00	-7	8,099	-0.09%
2024/04/11	8.3	351.84	8.1	351.50	356.00	0.2	8,023	0.00%
2024/04/10	3	361.17	3	356.67	353.50	0	7,984	0.00%
2024/04/09	5.1	357.12	6	356.25	359.50	-0.9	7,943	-0.01%
2024/04/08	19	374.61	17	369.32	367.50	2	7,816	0.03%
2024/04/03	5	365.50	5	363.60	364.00	0	7,714	0.00%
2024/04/02	9	370.78	9	360.06	362.00	0	7,618	0.00%
2024/04/01	5.1	371.38	5	364.20	363.00	0.1	7,532	0.00%
2024/03/29	12.1	376.94	11	367.23	366.00	1.1	7,476	0.01%
2024/03/28	13.1	377.60	19	376.74	379.00	-5.9	7,368	-0.08%
2024/03/27	8.3	373.35	8	377.88	383.00	0.3	7,262	0.00%
2024/03/26	18.3	389.88	17.3	380.88	370.00	1	7,045	0.01%
2024/03/25	25	390.08	43.1	386.17	390.50	-18.1	6,684	-0.27%
2024/03/22	29	370.86	11.2	377.37	387.50	17.8	6,343	0.28%
2024/03/21	16	340.00	15	348.23	352.50	1	6,142	0.02%
2024/03/20	21	331.67	24	325.83	320.50	-3	5,904	-0.05%
2024/03/19	6.5	322.31	5	322.80	318.50	1.5	5,723	0.03%
2024/03/18	18	315.55	29.1	320.48	327.00	-11.1	5,589	-0.20%
2024/03/15	9.5	304.63	10	298.06	297.50	-0.5	5,423	-0.01%
2024/03/14	16.1	292.65	16	295.35	298.50	0	5,490	0.00%
2024/03/13	10.7	316.65	12	296.42	305.00	-1.3	5,573	-0.02%
2024/03/12	30.1	318.47	26	322.06	315.00	4.1	5,577	0.07%
2024/03/11	21	302.90	23.1	308.53	313.50	-2.1	5,346	-0.04%
2024/03/08	7.1	299.89	8.3	288.24	288.50	-1.2	5,180	-0.02%
2024/03/07	5.2	313.81	6	302.29	302.00	-0.8	5,081	-0.02%
2024/03/06	46.2	313.42	43	312.22	308.00	3.2	4,916	0.07%
2024/03/05	10	301.10	8	300.06	300.00	2	4,700	0.04%
2024/03/04	16.4	300.89	18.1	300.88	296.00	-1.7	4,638	-0.04%
2024/03/01	10	285.65	19	289.82	292.50	-9	4,476	-0.20%
2024/02/29	9	274.17	4	274.50	277.50	5	4,336	0.11%
2024/02/27	18.1	260.75	9	262.67	261.50	9.1	4,313	0.21%
2024/02/26	3	273.50	2	268.50	264.50	1	4,310	0.02%
2024/02/23	1	277.50	3	271.83	270.00	-2	4,285	-0.05%
2024/02/22	8	278.00	2	280.75	277.00	6	4,293	0.14%
2024/02/21	4	268.75	3.3	268.56	270.50	0.7	4,302	0.02%
2024/02/20	12	272.76	2	273.50	274.00	10	4,532	0.22%
2024/02/19	17	290.73	14	284.04	279.50	3	4,566	0.07%
2024/02/16	40	288.78	37.1	291.30	287.00	2.9	4,632	0.06%
2024/02/15	34	276.87	34	276.25	275.50	0	4,506	0.00%
2024/02/05	34	275.38	31.1	276.45	273.00	3	4,356	0.07%
2024/02/02	25	249.30	19.1	257.45	261.50	5.9	4,015	0.15%
2024/02/01	1	238.50	9	238.67	238.50	-8	3,830	-0.21%
2024/01/31	9	228.67	0	0.00	227.00	9	3,797	0.24%
2024/01/30	3	234.83	1	236.50	232.00	2	3,819	0.05%
2024/01/29	9	230.89	8	232.69	232.50	1	3,840	0.03%
2024/01/26	5	226.90	6	223.75	224.00	-1	3,820	-0.03%
2024/01/24	2	226.50	1	228.00	225.50	1	3,877	0.03%
2024/01/23	10	235.50	21	231.76	230.50	-11	3,916	-0.28%
2024/01/22	10	217.30	0	226.00	229.00	10	3,857	0.26%
2024/01/19	2	210.50	0	0.00	210.00	2	3,874	0.05%
2024/01/18	0	0.00	2	211.75	209.00	-2	3,936	-0.05%
2024/01/17	0	0.00	8	213.63	211.50	-8	4,030	-0.20%
2024/01/15	2	216.75	0	0.00	217.00	2	4,254	0.05%
2024/01/12	2	217.00	1	215.50	214.50	1	4,387	0.02%
2024/01/11	5	220.00	0	0.00	219.00	5	4,506	0.11%
2024/01/10	0	211.00	0	0.00	210.00	0	4,587	0.00%
2024/01/05	2	216.50	2	217.00	216.50	0	5,121	0.00%
2024/01/04	1	221.00	1	217.00	216.00	0	5,374	0.00%
2023/12/28	0	0.00	1	222.50	221.00	-1	5,540	-0.02%
2023/12/26	1.1	228.95	1	228.00	228.00	0.1	5,607	0.00%
2023/12/25	0	0.00	0.1	223.50	222.00	-0.1	5,629	0.00%
2023/12/22	1	220.00	0	0.00	223.00	1	5,688	0.02%
2023/12/19	0	0.00	6	216.08	218.00	-6	5,847	-0.10%
2023/12/18	1	221.50	0	0.00	219.50	1	5,842	0.02%
2023/12/14	6	223.08	5	222.50	222.50	1	5,885	0.02%
2023/12/13	7	228.36	7	230.71	227.50	0	5,851	0.00%
2023/12/12	8	229.00	0	0.00	229.00	8	5,862	0.14%
2023/12/11	2.2	235.70	12	235.00	234.00	-9.8	5,839	-0.17%
2023/12/08	0.3	251.17	2	254.00	248.00	-1.7	5,772	-0.03%
2023/12/07	24	265.29	12	265.46	263.00	12	5,651	0.21%
2023/12/06	8	260.94	5	256.50	256.50	3	5,482	0.05%
2023/12/04	0	0.00	0.1	257.40	254.00	-0.1	5,378	0.00%
2023/11/30	0.1	248.00	0	0.00	247.00	0.1	5,408	0.00%
2023/11/29	0	0.00	2	254.00	251.00	-2	5,432	-0.04%
2023/11/28	1	253.00	1	255.00	256.50	0	5,438	0.00%
2023/11/27	5	253.20	5	254.60	253.50	0	5,440	0.00%
2023/11/24	0	0.00	1	248.50	254.50	-1	5,412	-0.02%
2023/11/22	3	246.83	2	246.76	251.50	1	5,305	0.02%
2023/11/21	3	249.50	2	244.75	243.00	1	5,261	0.02%
2023/11/20	2	248.75	2	250.00	247.00	0	5,271	0.00%
2023/11/17	15	249.57	15	251.30	253.50	0	5,198	0.00%
2023/11/16	13	238.46	16	237.03	239.50	-3	4,970	-0.06%
2023/11/15	8	232.19	9	233.61	231.00	-1	4,856	-0.02%
2023/11/14	6	219.42	3	220.17	221.00	3	4,744	0.06%
2023/11/13	1	217.00	3	213.50	211.50	-2	4,780	-0.04%
2023/11/10	1	211.50	1	213.00	212.50	0	4,803	0.00%
2023/11/09	7.1	214.30	7	214.00	216.00	0.1	4,821	0.00%
2023/11/08	5.1	225.59	8	220.94	220.50	-2.9	4,831	-0.06%
2023/11/07	7	218.36	3	217.50	218.00	4	4,835	0.08%
2023/11/06	2	219.75	6	222.92	221.00	-4	4,959	-0.08%
2023/11/03	2	218.25	2	215.25	212.50	0	4,903	0.00%
2023/11/02	4	215.75	2	216.50	213.50	2	4,875	0.04%
2023/11/01	2	209.75	2	211.25	211.50	0	4,836	0.00%
2023/10/30	1	221.01	1	218.00	217.50	0	4,735	0.00%
2023/10/27	7	222.43	3	220.67	221.00	4	4,695	0.09%
2023/10/26	10	227.55	10	227.40	225.50	0	4,623	0.00%
2023/10/25	4	232.50	5	232.00	230.00	-1	4,563	-0.02%
2023/10/24	13	224.23	10	225.10	226.00	3	4,464	0.07%
2023/10/23	4	224.25	13.1	230.44	224.00	-9.1	4,366	-0.21%
2023/10/20	3	227.50	1	222.00	223.00	2	4,390	0.05%
2023/10/19	3	236.00	1	230.50	231.00	2	4,407	0.05%
2023/10/18	11	248.64	10	240.50	243.00	1	4,415	0.02%
2023/10/17	11	257.91	15	252.17	255.50	-4	4,444	-0.09%
2023/10/16	6	268.00	5	272.10	259.50	1	4,496	0.02%
2023/10/13	10	295.55	1	298.00	288.00	9	4,322	0.21%
2023/10/12	20	312.18	23	309.37	320.00	-3	4,119	-0.07%
2023/10/11	0	0.00	3	289.65	291.00	-3	3,866	-0.08%
2023/10/06	0	0.00	4	275.75	278.00	-4	3,777	-0.11%
2023/10/05	4	279.50	0	0.00	277.50	4	3,752	0.11%
2023/10/04	4	283.63	3	280.00	283.00	1	3,715	0.03%
2023/10/03	3	297.67	2	293.50	292.50	1	3,667	0.03%
2023/10/02	2	301.50	0	0.00	296.50	2	3,616	0.06%
2023/09/28	7	303.71	7	296.36	296.50	0	3,557	0.00%
2023/09/27	3	292.67	3	290.67	297.00	0	3,506	0.00%
2023/09/26	11	287.45	15	296.03	294.50	-4	3,588	-0.11%
2023/09/25	7	277.43	7	282.21	282.50	0	3,598	0.00%
2023/09/21	2	261.00	1	262.00	261.00	1	3,633	0.03%
2023/09/20	1	265.00	2	261.75	262.50	-1	3,677	-0.03%
2023/09/19	4	270.23	3	273.00	265.00	1	3,795	0.03%
2023/09/18	1	273.50	0	271.00	273.00	1	3,799	0.03%
2023/09/15	1	275.50	4	274.13	271.00	-3	3,800	-0.08%
2023/09/14	5	271.10	0	0.00	269.50	5	3,758	0.13%
2023/09/13	3	273.50	2	269.00	273.50	1	3,717	0.03%
2023/09/12	1	290.50	3	279.00	277.50	-2	3,651	-0.05%
2023/09/11	0	0.00	3	306.98	295.00	-3	3,616	-0.08%
2023/09/08	4	306.25	1	305.50	304.00	3	3,599	0.08%
2023/09/07	1	308.50	1	306.50	307.00	0	3,601	0.00%
2023/09/06	2	313.49	1	307.50	307.50	1	3,609	0.03%
2023/09/05	3	311.50	3	316.00	316.00	0	3,610	0.00%
2023/09/04	2	300.75	1	298.50	298.00	1	3,559	0.03%
2023/09/01	4	312.63	4	313.75	309.50	0	3,660	0.00%
2023/08/31	2	310.75	3	309.50	308.50	-1	3,669	-0.03%
2023/08/30	2	314.25	2	314.00	315.50	0	3,705	0.00%
2023/08/29	0	0.00	3	304.50	301.00	-3	3,871	-0.08%
2023/08/28	4	299.50	1	300.00	298.50	3	4,067	0.07%
2023/08/25	3	310.33	2	302.00	302.50	1	4,121	0.02%
2023/08/24	2	318.25	9	316.56	315.00	-7	4,235	-0.17%
2023/08/23	3	311.00	2	309.50	310.00	1	4,376	0.02%
2023/08/18	12	314.29	13	311.65	309.00	-1	4,661	-0.02%
2023/08/17	3	314.17	3	317.17	327.00	0	4,752	0.00%
2023/08/11	4	296.13	4	292.50	292.00	0	4,850	0.00%
2023/08/10	9	309.39	7	308.00	297.00	2	4,805	0.04%
2023/08/08	1	330.50	0	0.00	321.50	1	4,770	0.02%
2023/08/04	1	331.00	0	0.00	331.00	1	4,874	0.02%
2023/07/31	3	352.50	0	0.00	340.00	3	5,153	0.06%
2023/07/26	1	381.00	0	0.00	375.00	1	5,294	0.02%
2023/07/25	14	416.18	12	408.00	397.50	2	5,388	0.04%
2023/07/24	2.1	438.21	1	435.50	420.50	1.1	5,295	0.02%
2023/07/21	11	395.77	13	420.15	421.00	-2	5,228	-0.04%
2023/07/20	3	393.00	10	393.10	383.00	-7	5,159	-0.14%
2023/07/19	25	392.36	16	390.13	391.00	9	5,076	0.18%
2023/07/13	2	336.00	0	0.00	332.00	2	5,129	0.04%
2023/07/06	0	0.00	2	344.50	356.00	-2	5,418	-0.04%
2023/07/04	10	382.85	5.1	376.27	372.00	4.9	5,434	0.09%
2023/07/03	2.1	356.64	2	361.50	372.00	0.1	5,292	0.00%
2023/06/30	5	324.00	5	335.10	338.50	0	5,151	0.00%
2023/06/29	3	309.83	2	312.75	317.00	1	5,054	0.02%
2023/06/27	4	316.63	5	311.90	306.50	-1	4,955	-0.02%
2023/06/26	1	340.47	6	327.42	340.00	-5	4,926	-0.10%
2023/06/21	1	320.00	4	334.00	335.50	-3	4,935	-0.06%
2023/06/20	0	0.00	1	310.00	305.50	-1	5,081	-0.02%
2023/06/19	0	0.00	3	312.50	309.00	-3	5,167	-0.06%
2023/06/16	3	315.17	1	307.50	317.00	2	5,260	0.04%
2023/06/15	1	328.50	3	316.67	314.50	-2	5,260	-0.04%
2023/06/14	1	327.00	1	321.50	323.00	0	5,265	0.00%
2023/06/13	3	304.50	1	305.75	306.00	2	5,249	0.04%
2023/06/12	2	293.75	3	292.83	293.50	-1	5,240	-0.02%
2023/06/09	2	288.98	1	285.00	292.50	1	5,220	0.02%
2023/06/08	2	278.99	3	282.17	267.00	-1	5,181	-0.02%
2023/06/07	9	276.83	13	280.96	280.50	-4	5,172	-0.08%
2023/06/06	5	275.50	5	266.50	266.50	0	5,029	0.00%
2023/06/05	6	273.50	6	267.50	267.50	0	4,959	0.00%
2023/06/02	17	275.09	18	273.89	270.50	-1	4,884	-0.02%
2023/06/01	9	266.22	7	262.50	264.00	2	4,681	0.04%
2023/05/31	3	248.67	5	248.30	246.50	-2	4,489	-0.04%
2023/05/30	12	256.58	10	255.35	253.50	2	4,491	0.04%
2023/05/29	9	262.94	4	261.00	254.00	5	4,536	0.11%
2023/05/26	52	251.36	53	259.79	268.50	-1	4,468	-0.02%
2023/05/25	8	246.25	7	244.71	244.50	1	4,509	0.02%
2023/05/24	7	246.07	11	243.77	242.50	-4	4,672	-0.09%
2023/05/23	10	239.20	5	242.60	243.50	5	4,606	0.11%
2023/05/22	5	231.20	7	230.36	230.00	-2	4,495	-0.04%
2023/05/19	14	230.39	29	226.60	225.50	-15	4,627	-0.32%
2023/05/18	7	217.29	6	223.25	223.50	1	4,574	0.02%
2023/05/16	16	210.00	0	0.00	207.50	16	4,796	0.33%
2023/05/15	1	216.00	1	208.00	207.00	0	5,002	0.00%
2023/05/12	5	214.00	5	215.50	215.50	0	5,211	0.00%
2023/05/11	0	0.00	1	210.50	209.00	-1	5,660	-0.02%
2023/05/10	5	211.30	5	212.00	212.00	0	5,851	0.00%
2023/05/09	3	212.17	23	207.83	207.50	-20	5,973	-0.33%
2023/05/08	63	210.41	57	210.18	208.00	6	5,994	0.10%
2023/05/04	2	198.75	2	197.25	198.50	0	6,257	0.00%
2023/05/03	5	201.00	3	199.17	197.50	2	6,646	0.03%
2023/05/02	5	207.90	4	206.25	205.50	1	7,018	0.01%
2023/04/28	7	198.21	4	195.75	198.50	3	7,431	0.04%
2023/04/27	27	196.44	11	194.50	196.00	16	7,850	0.20%
2023/04/26	8	196.44	8	193.50	195.50	0	8,020	0.00%
2023/04/25	4	194.50	4	196.63	190.50	0	8,054	0.00%
2023/04/24	4	202.13	4	201.50	201.00	0	8,208	0.00%
2023/04/21	2	205.00	3	205.00	201.50	-1	8,469	-0.01%
2023/04/20	7	215.79	9	215.28	210.00	-2	8,548	-0.02%
2023/04/19	10	227.90	11	226.32	225.00	-1	8,703	-0.01%
2023/04/18	13	237.92	12	237.75	228.50	1	8,905	0.01%
2023/04/17	7	246.79	10	243.60	241.00	-3	9,058	-0.03%
2023/04/14	8	243.44	4	245.25	252.00	4	9,109	0.04%
2023/04/11	0	0.00	0.1	239.50	242.00	-0.1	10,398	0.00%
2023/04/10	0	0.00	1.1	238.93	240.00	-1.1	10,502	-0.01%
2023/04/06	0	234.00	1	233.50	232.00	-1	10,845	-0.01%
2023/03/30	1	226.00	0	0.00	227.00	1	11,471	0.01%
2023/03/29	0	0.00	3	217.50	219.00	-3	11,631	-0.03%
2023/03/28	0	213.50	0	0.00	221.00	0	12,043	0.00%
2023/03/27	11	221.77	5	221.90	223.00	6	12,122	0.05%
2023/03/24	5	218.40	3	217.67	214.50	2	12,140	0.02%
2023/03/23	2	223.00	2	225.50	222.50	0	12,378	0.00%
2023/03/22	2	236.25	13	236.21	233.00	-11	12,427	-0.09%
2023/03/21	2	241.25	6.1	237.92	240.50	-4.1	12,444	-0.03%
2023/03/20	2	238.25	3	238.33	239.50	-1	12,479	-0.01%
2023/03/16	7	227.75	0	0.00	228.00	7	13,019	0.05%
2023/03/15	5	228.96	0	0.00	226.50	5	13,217	0.04%
2023/03/14	6	215.58	1	214.22	216.00	5	13,305	0.04%
2023/03/13	1	214.55	2	214.87	213.00	-1	13,433	-0.01%
2023/03/10	2	222.76	7.5	222.62	220.50	-5.4	13,587	-0.04%
2023/03/09	1	230.56	4.1	232.70	232.50	-3	13,835	-0.02%
2023/03/08	5.1	236.48	0	0.00	235.50	5.1	14,255	0.04%
2023/03/07	1	234.50	1	235.93	233.50	0	14,437	0.00%
2023/03/06	1	236.01	1	237.78	235.00	0	14,655	0.00%
2023/03/03	6	239.50	3	242.50	234.00	3	15,128	0.02%
2023/03/02	0	0.00	5	243.10	241.00	-5	15,599	-0.03%
2023/03/01	57	248.40	55.1	246.16	244.50	1.9	15,637	0.01%
2023/02/24	6	238.08	4	237.88	239.00	2	15,651	0.01%
2023/02/23	3.1	237.96	7	235.57	234.00	-3.9	16,017	-0.02%
2023/02/22	5	233.80	4	234.63	242.00	1	15,983	0.01%
2023/02/21	3.1	238.34	10	237.30	239.00	-6.9	16,267	-0.04%
2023/02/20	1	234.49	1	233.00	236.00	0	16,383	0.00%
2023/02/17	16	241.11	10	238.65	232.50	6	16,529	0.04%
2023/02/16	25.1	237.80	25	236.20	240.00	0.1	16,582	0.00%
2023/02/15	27	235.04	28	234.95	234.50	-1	16,915	-0.01%
2023/02/14	89.1	236.95	92	236.97	233.50	-2.9	17,106	-0.02%
2023/02/13	1.3	235.21	1	236.00	237.00	0.3	17,575	0.00%
2023/02/10	52	234.91	52	234.20	229.00	0	18,189	0.00%
2023/02/09	113	230.43	109	228.83	230.00	4	18,423	0.02%	大買/大賣/
2023/02/08	38	220.47	37	220.00	219.00	1	18,190	0.01%
2023/02/07	56	218.13	58	216.91	217.00	-2	18,165	-0.01%
2023/02/06	1	210.00	1	213.00	217.50	0	18,269	0.00%
2023/02/03	99	215.89	99	215.55	212.50	0	18,329	0.00%
2023/02/02	62	216.54	62	216.89	214.00	0	18,361	0.00%
2023/02/01	14	216.07	20	216.35	212.50	-6	18,399	-0.03%
2023/01/31	17	203.68	11	203.82	212.50	6	18,251	0.03%
2023/01/30	84	204.95	82	210.27	200.00	2	18,022	0.01%
2023/01/17	90	198.09	84	192.15	205.50	6	17,738	0.03%
2023/01/16	13	181.77	12	183.25	187.00	1	17,413	0.01%
2023/01/13	61	180.87	61	180.33	180.00	0	17,381	0.00%
2023/01/12	65	181.55	62	186.82	180.00	3	17,521	0.02%
2023/01/11	18	187.67	19	185.79	186.00	-1	17,472	-0.01%
2023/01/10	69	181.08	62	186.13	181.50	7	17,540	0.04%
2023/01/09	50	183.86	61	186.30	183.00	-11	17,679	-0.06%
2023/01/06	10	183.75	7	184.43	183.50	3	17,642	0.02%
2023/01/05	20	180.73	6	179.08	179.00	14	17,648	0.08%
2023/01/04	12	188.13	25	186.80	186.00	-13	17,784	-0.07%
2023/01/03	14	185.86	15	188.80	193.50	-1	17,906	-0.01%
2022/12/30	17	183.15	29	184.00	188.00	-12	18,202	-0.07%
2022/12/29	14	171.79	7	175.43	179.50	7	18,410	0.04%
2022/12/28	11	173.00	1	170.00	171.50	10	18,224	0.05%
2022/12/27	6	175.42	5	172.50	172.50	1	18,331	0.01%
2022/12/26	12	177.96	16	179.78	174.00	-4	18,266	-0.02%
2022/12/23	15	178.17	17	180.56	183.50	-2	18,174	-0.01%
2022/12/22	27	173.57	25	174.08	171.00	2	17,821	0.01%
2022/12/21	6	170.08	15	168.77	167.50	-9	17,658	-0.05%
2022/12/20	15	178.43	12	177.58	168.00	3	17,592	0.02%
2022/12/19	20	173.23	20	171.50	171.50	0	17,281	0.00%
2022/12/16	59	170.70	56	171.73	169.00	3	17,330	0.02%
2022/12/15	22	176.80	29	176.66	178.50	-7	17,300	-0.04%
2022/12/14	20	168.30	18	170.44	178.50	2	17,038	0.01%
2022/12/13	11	164.73	2	162.50	162.50	9	16,940	0.05%
2022/12/12	2	172.50	5	166.70	166.00	-3	16,904	-0.02%
2022/12/09	19	175.00	21	173.64	171.00	-2	16,826	-0.01%
2022/12/08	13	166.35	16	164.84	171.00	-3	16,541	-0.02%
2022/12/07	31	163.03	27	161.30	164.00	4	16,413	0.02%
2022/12/06	88	165.12	85	167.32	166.50	3	16,349	0.02%
2022/12/05	70	166.21	69	167.28	166.50	1	16,450	0.01%
2022/12/02	97	165.11	106	167.02	165.00	-9	16,512	-0.05%	大賣/
2022/12/01	99	170.02	92	163.82	167.00	7	16,564	0.04%
2022/11/30	13	163.31	12	165.46	162.50	1	16,455	0.01%
2022/11/29	6	163.50	8	161.06	159.00	-2	16,244	-0.01%
2022/11/28	28	161.20	29	161.29	164.00	-1	16,447	-0.01%
2022/11/25	30	165.20	29	164.90	161.50	1	16,665	0.01%
2022/11/24	76	157.63	72.1	159.34	163.00	3.9	16,443	0.02%
2022/11/23	16.1	148.56	16	148.56	148.50	0.1	16,101	0.00%
2022/11/22	14	148.57	19	146.63	146.50	-5	16,075	-0.03%
2022/11/21	30	153.73	31	155.10	150.50	-1	16,110	-0.01%
2022/11/18	37	147.46	36	146.88	146.00	1	15,705	0.01%
2022/11/17	21	152.29	21	149.88	152.50	0	15,663	0.00%
2022/11/16	8	148.13	8	146.81	150.50	0	15,234	0.00%
2022/11/15	20	147.20	112	146.06	146.50	-92	15,095	-0.61%	大賣/
2022/11/14	28	148.96	28	147.59	149.50	0	15,105	0.00%
2022/11/11	107	148.41	59	141.80	145.00	48	15,192	0.32%	大買/
2022/11/10	32	138.14	27	136.63	136.50	5	14,882	0.03%
2022/11/09	83	150.57	58	149.55	138.50	25	14,565	0.17%
2022/11/08	168	147.85	160.2	145.23	141.00	7.9	13,981	0.06%	大買/大賣/
2022/11/07	35.2	141.89	49	142.37	146.00	-13.9	13,448	-0.10%
2022/11/04	53	129.90	55	131.55	133.00	-2	13,181	-0.02%
2022/11/03	3	121.83	6	119.92	121.00	-3	12,956	-0.02%
2022/11/02	93	123.23	91	120.53	119.50	2	12,825	0.02%
2022/11/01	13	118.85	15	118.80	120.00	-2	12,621	-0.02%
2022/10/31	9	118.39	8	118.00	117.00	1	12,485	0.01%
2022/10/28	4	113.38	4.5	113.83	113.00	-0.5	12,307	0.00%
2022/10/27	16.5	110.44	14	109.22	115.50	2.5	12,127	0.02%
2022/10/26	8	105.12	8	104.00	105.00	0	11,987	0.00%
2022/10/25	12	106.46	8	105.81	105.00	4	12,115	0.03%
2022/10/24	13	110.31	9	111.17	108.00	4	12,028	0.03%
2022/10/21	15	112.03	16	111.16	111.50	-1	11,999	-0.01%
2022/10/20	45	112.37	36	112.68	115.00	9	11,822	0.08%
2022/10/19	6	120.33	4	122.13	118.50	2	11,590	0.02%
2022/10/18	94	127.74	102	127.73	122.00	-8	11,429	-0.07%	大賣/
2022/10/17	31	121.71	35	120.31	122.50	-4	11,074	-0.04%
2022/10/14	22	121.93	17	121.26	127.00	5	10,824	0.05%
2022/10/13	18	117.72	22	118.27	115.50	-4	10,775	-0.04%
2022/10/12	42	122.74	34	123.01	123.50	8	10,604	0.07%
2022/10/11	43	124.80	41	126.33	123.00	2	10,259	0.02%
2022/10/07	132	138.66	130.1	138.67	130.50	1.9	9,932	0.02%	大買/大賣/
2022/10/06	53	132.33	63.1	132.90	140.00	-10.1	9,251	-0.11%
2022/10/05	0	0.00	6	120.75	127.50	-6	8,418	-0.07%
2022/10/04	18	113.50	15	111.10	116.00	3	8,242	0.04%
2022/10/03	10	102.75	0	0.00	107.00	10	8,050	0.12%
2022/09/30	17	99.86	19	98.97	105.00	-2	7,969	-0.03%
2022/09/29	6	104.58	6	104.58	102.50	0	7,855	0.00%
2022/09/28	14	105.43	19	103.05	102.00	-5	7,813	-0.06%
2022/09/27	19	105.89	7	106.64	108.50	12	7,744	0.15%
2022/09/26	19	105.21	30	103.82	103.00	-11	7,655	-0.14%
2022/09/23	16	110.13	12	109.58	107.50	4	7,572	0.05%
2022/09/22	6	111.16	5	114.10	115.00	1	7,463	0.01%
2022/09/21	8	112.56	11	110.59	109.00	-3	7,371	-0.04%
2022/09/20	8	111.69	10	112.15	113.50	-2	7,330	-0.03%
2022/09/19	9	114.00	8	113.88	111.00	1	7,240	0.01%
2022/09/16	3	113.17	2	114.50	114.50	1	7,200	0.01%
2022/09/15	7	115.50	5	115.10	113.50	2	7,211	0.03%
2022/09/14	4	112.26	3	113.00	112.50	1	7,138	0.01%
2022/09/13	1	115.50	2	112.25	113.00	-1	7,095	-0.01%
2022/09/12	19.1	119.65	16	117.09	116.00	3.1	6,983	0.04%
2022/09/08	11	113.64	12	113.79	115.50	-1	6,819	-0.01%
2022/09/07	29	112.78	29	112.57	113.50	0	6,746	0.00%
2022/09/06	10	109.00	5	109.40	109.00	5	6,626	0.08%
2022/09/05	10	111.10	12	109.38	111.00	-2	6,550	-0.03%
2022/09/02	26	116.69	31	116.87	111.00	-5	6,382	-0.08%
2022/09/01	22	115.91	16	116.69	113.00	6	6,102	0.10%
2022/08/31	9	110.50	12	109.88	114.00	-3	5,722	-0.05%
2022/08/30	4	101.13	8	100.80	104.00	-4	5,515	-0.07%
2022/08/29	18	94.59	16	94.88	94.90	2	5,373	0.04%
2022/08/26	11	95.47	31	93.67	96.40	-20	5,309	-0.38%
2022/08/25	2	89.20	2	91.55	91.80	0	5,105	0.00%
2022/08/24	10	89.76	9	89.22	87.50	1	4,994	0.02%
2022/08/23	4	89.95	4	89.25	88.80	0	4,887	0.00%
2022/08/22	0	0.00	1	91.50	89.10	-1	4,836	-0.02%
2022/08/19	14	91.39	46	92.39	92.40	-32	4,832	-0.66%
2022/08/18	14	87.46	24	86.44	89.20	-10	4,704	-0.21%
2022/08/17	15	85.01	6	85.05	85.90	9	4,502	0.20%
2022/08/15	0	79.00	2.1	79.03	79.60	-2.1	4,497	-0.05%
2022/08/12	12.6	83.95	7	84.67	81.30	5.6	4,427	0.13%
2022/08/11	11.5	81.84	19	82.01	85.20	-7.5	4,102	-0.18%
2022/08/10	8	77.08	6	77.40	77.50	2	3,838	0.05%
2022/08/09	13	76.77	14	77.00	77.10	-1	3,806	-0.03%
2022/08/08	6	77.90	5	80.22	78.80	1	3,728	0.03%
2022/08/05	5	79.02	0	0.00	78.70	5	3,627	0.14%
2022/08/03	4	81.10	3	78.17	79.40	1	3,511	0.03%
2022/08/02	11	83.51	10	83.87	83.40	1	3,405	0.03%
2022/08/01	16	81.87	21	81.88	85.40	-5	3,253	-0.15%
2022/07/29	0	0.00	3	78.50	78.60	-3	2,940	-0.10%
2022/07/28	16	71.28	14	70.47	71.50	2	2,846	0.07%
2022/07/26	7	67.87	5	66.70	68.40	2	2,662	0.08%
2022/07/21	6	67.43	6.5	67.90	67.90	-0.5	2,602	-0.02%
2022/07/20	15	67.15	17.1	67.70	67.30	-2.1	2,532	-0.08%
2022/07/19	2.6	63.95	0	0.00	64.70	2.6	2,385	0.11%
2022/07/15	9	57.97	1	58.50	57.90	8	2,301	0.35%
2022/07/14	2	56.60	0	0.00	57.50	2	2,298	0.09%
2022/07/13	1	58.00	1	57.60	57.20	0	2,295	0.00%
2022/07/12	7	54.71	1	53.90	54.30	6	2,288	0.26%
2022/07/06	8	55.38	0	0.00	54.00	8	2,310	0.35%
2022/07/04	0	0.00	0.2	59.00	56.70	-0.2	2,378	-0.01%
2022/07/01	8	59.94	0	0.00	57.00	8	2,410	0.33%
2022/06/30	7	64.63	0	0.00	61.20	7	2,464	0.28%
2022/06/29	1	66.30	1	66.70	68.00	0	2,459	0.00%
2022/06/28	5	67.22	2	66.70	66.30	3	2,490	0.12%
2022/06/24	1	68.80	0	0.00	68.80	1	2,506	0.04%
2022/06/23	1	68.20	1	68.50	68.20	0	2,580	0.00%
2022/06/22	9.1	66.90	1	66.70	66.20	8.1	2,563	0.32%
2022/06/21	1	65.20	2	66.20	67.60	-1	2,660	-0.04%
2022/06/20	1	65.90	0	0.00	63.10	1	2,687	0.04%
2022/06/16	0	68.70	0	0.00	66.30	0	2,845	0.00%
2022/06/15	1	70.40	8	69.43	70.00	-7	2,872	-0.24%
2022/06/14	7	66.73	0	0.00	66.00	7	2,789	0.25%
2022/06/13	3	71.90	20	71.63	72.00	-17	2,754	-0.62%
2022/06/10	26	71.97	10	71.48	72.00	16	2,767	0.58%
2022/06/09	1	68.90	3	68.77	68.90	-2	2,724	-0.07%
2022/06/08	1	68.00	0	0.00	66.90	1	2,787	0.04%
2022/06/02	1	65.30	0	0.00	65.30	1	3,014	0.03%
2022/06/01	0	0.00	2	63.80	64.80	-2	3,016	-0.07%
2022/05/30	5	66.10	0	0.00	64.90	5	2,965	0.17%
2022/05/26	4	66.55	1	66.10	65.50	3	2,852	0.11%
2022/05/25	8	63.61	9	63.39	66.00	-1	2,734	-0.04%
2022/05/24	5	60.86	5	61.92	60.60	0	2,586	0.00%
2022/05/23	1	57.90	1	59.20	60.20	0	2,434	0.00%
2022/05/20	0	0.00	0.3	55.50	54.80	-0.3	2,369	-0.01%
2022/05/19	0	0.00	0	54.00	53.10	0	2,356	0.00%
2022/05/13	1	51.11	1	51.30	51.50	0	2,352	0.00%
2022/05/12	0	0.00	1	50.50	50.40	-1	2,354	-0.04%
2022/05/11	3	52.80	0	0.00	52.30	3	2,348	0.13%
2022/05/09	0	0.00	0	53.00	52.40	0	2,341	0.00%
2022/05/06	0.2	54.10	0	0.00	54.30	0.2	2,339	0.01%
2022/05/05	0	55.90	0	0.00	56.30	0	2,331	0.00%
2022/05/03	0.1	55.30	1	55.60	55.60	-0.9	2,305	-0.04%
2022/04/29	0	0.00	2	54.45	53.50	-2	2,291	-0.09%
2022/04/28	1	52.50	0	0.00	53.10	1	2,283	0.04%
2022/04/22	0	0.00	1	54.60	54.80	-1	2,267	-0.04%
2022/04/14	1	57.20	1	56.80	56.70	0	2,207	0.00%
2022/04/12	3	59.30	3	58.80	58.80	0	2,171	0.00%
2022/04/01	0	0.00	3	68.77	67.60	-3	1,982	-0.15%
2022/03/30	2	69.05	2	68.20	68.20	0	1,909	0.00%
2022/03/29	2	69.25	0	0.00	69.00	2	1,872	0.11%
2022/03/28	2	70.90	4	69.93	70.50	-2	1,846	-0.11%
2022/03/25	1	68.00	0	0.00	67.30	1	1,744	0.06%
2022/03/24	2	69.70	1.2	70.14	70.50	0.8	1,733	0.04%
2022/03/23	0	0.00	7	67.66	67.20	-7	1,610	-0.43%
2022/03/22	5	67.60	0	0.00	68.50	5	1,558	0.32%
2022/03/21	4	65.85	3	68.57	68.20	1	1,475	0.07%
2022/03/18	10	65.05	10	65.12	64.60	0	1,337	0.00%
2022/03/16	1	59.50	1	58.70	58.90	0	1,164	0.00%
2022/03/15	1	60.00	0	0.00	58.80	1	1,116	0.09%
2022/03/11	2	63.05	2	63.35	65.30	0	991	0.00%
2022/03/10	7	63.13	7	62.39	61.30	0	884	0.00%
2022/03/08	6	59.57	6	60.07	57.90	0	699	0.00%
2022/03/07	2	55.60	2	56.10	56.30	0	619	0.00%
2022/03/01	0	0.00	1	51.20	51.40	-1	605	-0.17%
2022/01/12	0	0.00	0.3	54.70	54.70	-0.3	913	-0.04%
2022/01/11	0	0.00	0.1	56.00	55.80	-0.1	905	-0.01%
2022/01/07	0	0.00	0	58.60	58.50	0	894	0.00%
2021/12/28	0	0.00	1	61.60	61.50	-1	795	-0.13%
2021/12/27	1	62.40	1	61.50	62.40	0	793	0.00%
2021/12/24	0	0.00	0.1	59.10	59.00	-0.1	775	-0.01%
2021/12/23	0	0.00	0.3	60.10	60.00	-0.3	776	-0.04%
2021/12/21	1	61.50	0	0.00	61.80	1	760	0.13%
2021/12/20	0	0.00	1	62.80	63.40	-1	749	-0.13%
2021/12/17	0.8	61.30	1	61.10	61.70	-0.2	699	-0.02%
2021/12/16	1	61.60	0	0.00	61.60	1	694	0.14%
2021/12/15	0	59.80	0	0.00	60.30	0	685	0.00%
2021/12/09	1	59.80	1	59.40	59.80	0	668	0.00%
2021/12/03	4	62.35	3	61.77	61.00	1	638	0.16%
2021/11/26	0	0.00	30	57.01	57.20	-30	559	-5.36%
2021/11/25	0	0.00	1	59.90	59.10	-1	549	-0.18%
2021/11/24	1	58.50	0	0.00	59.50	1	543	0.18%
2021/11/23	5	57.00	0	0.00	57.70	5	531	0.94%
2021/11/22	1	58.80	2	59.20	58.50	-1	525	-0.19%
2021/11/17	0	57.30	0	57.20	56.90	0	483	0.00%
2021/11/16	0	0.00	3	55.80	55.90	-3	469	-0.64%
2021/11/15	1	55.60	0	0.00	56.30	1	465	0.21%
2021/11/12	2	54.60	0.2	55.90	55.80	1.8	453	0.40%
2021/11/10	0	0.00	1	53.40	53.30	-1	415	-0.24%
2021/11/09	3	53.50	2	53.60	54.70	1	396	0.25%
2021/11/08	0	52.50	0	0.00	52.40	0	360	0.01%
2021/11/04	0.2	50.50	0	0.00	50.80	0.2	349	0.04%
2021/11/03	5	50.36	0	0.00	50.40	5	348	1.43%
2021/11/02	10	50.90	1	52.50	50.50	9	347	2.59%
2021/11/01	6	51.12	0	0.00	52.20	6	336	1.78%
2021/10/29	0	0.00	2	50.35	50.30	-2	318	-0.63%
2021/10/27	5	49.63	9	51.58	49.50	-4	324	-1.23%
2021/10/20	0	0.00	0.2	44.75	44.75	-0.2	244	-0.06%
2021/10/19	0.2	44.15	0	0.00	44.40	0.2	249	0.06%
2021/10/18	0	43.40	0	0.00	43.70	0	272	0.00%
2021/09/13	0	0.00	0	44.80	44.45	0	397	-0.01%
2021/09/09	0	0.00	0.1	44.15	44.10	-0.1	395	-0.03%
2021/09/08	0	0.00	0.1	44.05	44.00	-0.1	393	-0.02%
2021/09/07	0	0.00	0.1	45.20	45.20	-0.1	390	-0.01%
2021/09/03	0.2	45.50	0	0.00	45.80	0.2	389	0.06%
2021/08/16	0	0.00	0.1	46.81	46.35	-0.1	371	-0.01%
2021/08/10	0	0.00	0	48.20	48.20	0	385	0.00%
2021/08/05	0	0.00	0	50.70	50.00	0	414	0.00%
2021/08/04	0	0.00	1	50.90	51.00	-1	434	-0.23%
2021/08/03	1.1	51.29	0	0.00	51.40	1.1	439	0.24%
2021/07/27	0	0.00	0	50.30	50.10	0	441	0.00%
2021/07/26	0	49.95	0	0.00	50.40	0	444	0.00%
2021/07/22	8	50.70	0	0.00	50.80	8	441	1.81%
2021/07/21	1	48.70	0.1	48.80	48.65	0.9	422	0.22%
2021/07/20	0.1	49.45	0	0.00	49.70	0.1	422	0.01%
2021/07/16	0	48.30	0.1	49.20	49.20	-0.1	425	-0.03%
2021/07/15	0	48.63	0	0.00	49.30	0	440	0.00%
2021/07/14	0.1	49.45	1	52.40	49.65	-0.9	448	-0.20%
2021/07/13	1	51.80	1	47.55	51.80	0	459	0.00%
2021/07/12	0.9	46.85	0	0.00	47.10	0.9	455	0.19%
2021/07/08	0.1	46.25	0	0.00	47.15	0.1	465	0.03%
2021/06/29	1	46.25	0	0.00	46.20	1	538	0.19%
2021/06/28	1	47.55	0	0.00	47.20	1	545	0.18%
2021/06/25	1	47.85	0.2	48.30	48.00	0.8	555	0.14%
2021/06/24	0.2	46.75	0	47.60	47.60	0.2	560	0.04%
2021/06/23	0	44.90	0	0.00	46.70	0	559	0.00%
2021/05/31	0	0.00	2	45.08	44.75	-2	605	-0.33%
2021/05/27	0	0.00	0.2	44.70	44.60	-0.2	608	-0.03%
2021/05/26	0	0.00	0.1	45.05	45.05	-0.1	610	-0.02%
2021/05/25	0.1	44.95	0	0.00	44.90	0.1	611	0.02%
2021/05/21	0	0.00	4	43.40	43.30	-4	617	-0.65%
2021/05/20	0	42.10	0	0.00	42.30	0	622	0.00%
2021/05/18	0.2	41.75	0	0.00	42.35	0.2	632	0.03%
2021/05/17	0	0.00	0	38.80	38.50	0	624	0.00%
2021/05/14	0	42.85	0	0.00	42.75	0	607	0.00%
2021/05/12	2	42.50	0	0.00	42.65	2	604	0.33%
2021/05/04	0	0.00	0.3	49.00	48.85	-0.3	641	-0.05%
2021/04/28	1	53.40	11	53.65	53.20	-10	753	-1.33%
2021/04/27	1.3	53.24	1	53.20	53.20	0.3	761	0.04%
2021/04/23	1	53.49	1	53.90	53.60	0	768	0.01%
2021/04/22	2	55.10	2	53.20	53.30	0	785	0.00%
2021/04/21	2	55.55	3.2	54.79	54.60	-1.2	803	-0.14%
2021/04/20	3	57.40	3	56.53	56.30	0	839	0.00%
2021/04/19	8.2	57.69	5.1	57.56	57.60	3.1	835	0.37%
2021/04/16	0.1	55.00	0	0.00	56.80	0.1	798	0.01%
2021/03/04	0	0.00	1	53.70	52.70	-1	866	-0.12%
2021/02/02	1	53.30	0.2	53.10	53.00	0.8	960	0.09%
2021/02/01	0	0.00	0.1	53.70	53.60	-0.1	980	-0.01%
2021/01/28	4	59.90	0.2	58.30	58.20	3.8	957	0.40%
2021/01/27	0.4	58.90	0	0.00	59.30	0.4	948	0.04%
2021/01/22	1	60.90	1	59.00	59.90	0	920	0.00%
2021/01/11	0	0.00	8	59.55	59.40	-8	687	-1.16%
2021/01/06	0	0.00	1	58.10	57.10	-1	637	-0.16%
2021/01/04	18	57.22	0	0.00	57.20	18	612	2.94%
2020/12/11	0	0.00	0.4	51.30	51.30	-0.4	611	-0.07%
2020/12/10	0	0.00	0.1	52.50	52.50	-0.1	616	-0.01%
2020/12/09	0	0.00	0.2	53.20	53.10	-0.2	622	-0.03%
2020/12/02	1	56.20	0	0.00	56.50	1	632	0.16%
2020/11/30	0	0.00	0	54.40	54.30	0	644	0.00%
2020/11/26	0.2	55.10	0	0.00	55.30	0.2	656	0.03%
2020/11/24	0.5	55.60	0	0.00	56.00	0.5	648	0.08%
2020/11/18	0	0.00	5	56.10	55.00	-5	677	-0.74%
2020/11/13	5	55.40	0	0.00	55.00	5	741	0.67%
2020/11/05	0	0.00	1	50.40	49.50	-1	743	-0.13%
2020/11/04	0	0.00	2	49.80	49.90	-2	796	-0.25%
2020/11/03	2	50.20	1	49.75	50.20	1	803	0.12%
2020/10/29	0	0.00	2	47.45	47.70	-2	846	-0.24%
2020/10/13	1	48.95	0	0.00	48.90	1	1,402	0.07%
2020/10/12	1	50.40	0	0.00	50.00	1	1,630	0.06%
2020/10/08	0	0.00	1	51.80	51.60	-1	1,706	-0.06%
2020/09/30	1	52.10	0	0.00	52.80	1	1,816	0.06%
2020/09/29	2	53.70	0	0.00	52.50	2	1,848	0.11%
2020/09/24	0	0.00	2	53.65	53.40	-2	1,909	-0.10%
2020/09/17	0	0.00	7	58.80	58.80	-7	2,189	-0.32%
2020/09/16	7	58.10	0	0.00	58.20	7	2,204	0.32%
2020/09/10	1	57.10	0	0.00	57.30	1	2,310	0.04%
2020/09/01	0	0.00	1	59.10	59.00	-1	2,645	-0.04%
2020/08/26	1	57.70	0	0.00	58.70	1	2,797	0.04%
2020/08/13	1	61.50	1	61.60	61.50	0	3,364	0.00%
2020/08/12	0	0.00	4	61.48	61.20	-4	3,500	-0.11%
2020/08/11	1	63.90	3	62.77	61.90	-2	3,533	-0.06%
2020/08/10	3	63.60	0	0.00	63.10	3	3,551	0.08%
2020/08/04	1	68.50	1	67.60	67.50	0	3,705	0.00%
2020/07/31	0	0.00	2	66.20	66.20	-2	3,784	-0.05%
2020/07/22	0	0.00	3	71.47	71.70	-3	3,936	-0.08%
2020/07/20	2	70.30	2	69.10	69.10	0	3,870	0.00%
2020/07/17	1	75.90	0	0.00	69.50	1	3,862	0.03%
2020/07/16	8	73.98	15	74.35	75.30	-7	3,786	-0.18%
2020/07/15	12	72.19	0	0.00	68.50	12	3,581	0.34%
2020/07/07	0	0.00	4	68.80	68.80	-4	3,634	-0.11%
2020/07/06	1	69.90	0	0.00	70.10	1	3,701	0.03%
2020/07/03	0	0.00	5	69.10	68.60	-5	3,739	-0.13%
2020/07/02	9	71.19	12	70.68	70.60	-3	3,803	-0.08%
2020/07/01	2	68.70	4	68.90	69.90	-2	3,767	-0.05%
2020/06/22	2	64.10	0	0.00	63.40	2	4,059	0.05%
2020/06/19	7	64.60	4	64.68	64.50	3	4,140	0.07%
2020/06/18	3	66.97	3	66.30	66.30	0	4,164	0.00%
2020/06/17	0	0.00	1	67.00	67.60	-1	4,197	-0.02%
2020/06/16	2	63.95	1	64.30	64.50	1	4,178	0.02%
2020/06/12	6	64.00	3	63.47	65.00	3	4,313	0.07%
2020/06/11	7	68.64	6	66.60	66.70	1	4,325	0.02%
2020/06/10	6	67.27	0	0.00	69.90	6	4,380	0.14%
2020/06/09	11	70.79	36	66.96	65.70	-25	4,398	-0.57%
2020/06/05	1	73.50	1	72.90	72.90	0	4,397	0.00%
2020/06/04	8	75.73	26	74.30	73.50	-18	4,438	-0.41%
2020/06/03	11	74.91	2	73.80	73.80	9	4,378	0.21%
2020/06/02	2	73.95	1	74.20	72.10	1	4,365	0.02%
2020/06/01	1	74.70	4	74.90	73.80	-3	4,368	-0.07%
2020/05/29	6	73.68	3	73.27	73.80	3	4,379	0.07%
2020/05/28	3	72.70	2	73.30	72.20	1	4,392	0.02%
2020/05/27	7	74.59	5	74.24	73.00	2	4,437	0.05%
2020/05/26	5	73.80	0	0.00	74.90	5	4,450	0.11%
2020/05/25	7	73.80	2	73.60	74.60	5	4,551	0.11%
2020/05/22	12	72.93	10	73.09	71.00	2	4,608	0.04%
2020/05/21	11	73.89	9	73.94	75.50	2	4,741	0.04%
2020/05/20	23	72.24	23	71.40	71.50	0	4,852	0.00%
2020/05/19	22	67.06	15	66.99	68.70	7	4,954	0.14%
2020/05/18	0	0.00	3	64.77	63.20	-3	5,033	-0.06%
2020/05/15	1	63.00	1	64.10	62.50	0	5,026	0.00%
2020/05/14	0	0.00	3	67.03	64.50	-3	5,059	-0.06%
2020/05/13	2	68.60	1	68.00	68.00	1	5,074	0.02%
2020/05/12	4	68.63	1	69.10	70.10	3	5,061	0.06%
2020/05/11	1	66.50	1	64.90	65.60	0	5,073	0.00%
2020/05/08	3	66.07	0	0.00	65.70	3	5,099	0.06%
2020/05/07	10	65.64	2	66.20	66.10	8	5,126	0.16%
2020/05/06	0	0.00	3	64.40	63.40	-3	5,214	-0.06%
2020/05/05	7	64.97	4	63.93	64.20	3	5,346	0.06%
2020/05/04	2	63.70	4	63.00	62.90	-2	5,361	-0.04%
2020/04/30	1	66.00	18	64.75	64.20	-17	5,439	-0.31%
2020/04/29	2	63.85	1	63.40	63.30	1	5,537	0.02%
2020/04/28	6	64.57	4	65.08	63.40	2	5,574	0.04%
2020/04/27	10	62.55	5	63.88	64.30	5	5,709	0.09%
2020/04/24	6	60.55	3	60.70	60.60	3	5,701	0.05%
2020/04/23	1	62.50	2	61.80	61.10	-1	5,762	-0.02%
2020/04/22	0	0.00	6	60.78	61.30	-6	5,806	-0.10%
2020/04/21	1	63.80	9	63.41	62.00	-8	5,838	-0.14%
2020/04/20	3	62.23	0	0.00	61.80	3	5,917	0.05%
2020/04/17	0	0.00	1	64.30	61.20	-1	5,949	-0.02%
2020/04/16	6	63.28	6	63.63	63.00	0	6,062	0.00%
2020/04/15	1	62.90	7	63.13	63.60	-6	6,290	-0.10%
2020/04/14	6	62.20	0	0.00	61.40	6	6,422	0.09%
2020/04/10	0	60.50	1	58.60	60.50	-1	6,439	-0.02%
2020/04/09	16	60.54	2	60.45	59.10	14	6,428	0.22%
2020/04/08	0	0.00	1	59.10	58.50	-1	6,326	-0.02%
2020/04/07	2	59.20	1	58.20	59.00	1	6,280	0.02%
2020/04/06	2	53.55	7	53.31	56.40	-5	6,211	-0.08%
2020/04/01	1	50.60	1	50.90	51.30	0	6,123	0.00%
2020/03/31	4	49.21	2	49.53	49.45	2	6,107	0.03%
2020/03/30	3	46.43	1	45.50	48.45	2	6,018	0.03%
2020/03/27	1	48.85	4	48.35	47.10	-3	5,993	-0.05%
2020/03/26	2	47.53	0	0.00	47.75	2	5,868	0.03%
2020/03/25	3	44.17	0	0.00	43.45	3	5,762	0.05%
2020/03/13	0	0.00	1	52.30	55.30	-1	5,276	-0.02%
2020/03/12	0	0.00	4	55.50	55.50	-4	5,162	-0.08%
2020/03/11	1	60.10	0	0.00	60.70	1	5,051	0.02%
2020/03/10	0	0.00	1	63.60	65.20	-1	4,978	-0.02%
2020/03/09	20	68.28	1	67.70	63.60	19	4,903	0.39%
2020/03/06	1	71.90	0	0.00	70.60	1	4,832	0.02%
2020/03/05	0	0.00	14	72.93	72.20	-14	4,809	-0.29%
2020/03/04	2	70.10	3	70.20	70.10	-1	4,768	-0.02%
2020/03/03	0	0.00	9	73.33	71.20	-9	4,738	-0.19%
2020/03/02	4	70.93	1	70.20	71.10	3	4,693	0.06%
2020/02/27	24	74.53	12	72.84	70.20	12	4,637	0.26%
2020/02/26	6	74.87	6	76.43	73.70	0	4,569	0.00%
2020/02/25	0	0.00	6	79.58	77.60	-6	4,464	-0.13%
2020/02/24	1	79.00	3	78.83	78.00	-2	4,310	-0.05%
2020/02/21	16	83.87	7	85.34	82.60	9	4,194	0.21%
2020/02/20	6	83.40	21	80.83	85.00	-15	3,978	-0.38%
2020/02/19	56	79.56	45	79.12	79.00	11	3,731	0.29%
2020/02/18	26	76.17	16	75.36	74.60	10	3,429	0.29%
2020/02/17	1	73.50	6	72.18	72.10	-5	3,200	-0.16%
2020/02/14	10	71.32	1	70.20	73.20	9	3,157	0.29%
2020/02/13	2	73.75	3	72.77	71.20	-1	3,082	-0.03%
2020/02/12	3	72.77	3	73.03	73.70	0	3,017	0.00%
2020/02/11	3	73.00	2	72.90	72.20	1	2,930	0.03%
2020/02/10	2	70.20	2	71.25	71.50	0	2,839	0.00%
2020/02/07	2	76.15	103	75.20	72.30	-101	2,770	-3.65%	大賣/鉅額交易
2020/02/06	2	76.60	2	76.00	76.00	0	2,679	0.00%
2020/02/05	4	74.63	7.9	75.82	74.50	-3.9	2,541	-0.16%
2020/02/04	8	73.41	45	72.90	71.70	-37	2,382	-1.55%
2020/02/03	25.2	69.81	1	70.00	68.90	24.2	2,271	1.06%
2020/01/31	16.8	72.95	0	0.00	72.60	16.8	2,169	0.77%
2020/01/30	0	0.00	1	78.00	77.40	-1	2,006	-0.05%
2020/01/20	2	84.35	12	85.74	86.00	-10	1,936	-0.52%
2020/01/17	0	0.00	1	79.90	79.00	-1	1,749	-0.06%
2020/01/16	1	78.90	1	78.90	78.90	0	1,688	0.00%
2020/01/15	8	79.16	8	79.36	79.90	0	1,601	0.00%
2020/01/14	8	77.58	7	77.39	79.10	1	1,518	0.07%
2020/01/13	14	76.48	29	76.94	78.00	-15	1,434	-1.05%
2020/01/10	3.2	71.04	7	70.90	71.90	-3.8	1,230	-0.31%
2020/01/09	12.8	70.69	11	70.81	71.20	1.8	1,164	0.15%
2020/01/08	21	68.09	31	68.66	70.90	-10	1,002	-1.00%
2020/01/07	12	62.53	22	63.37	64.50	-10	730	-1.37%
2020/01/06	4	58.90	4	59.35	59.90	0	540	0.00%
2020/01/02	2	56.20	9	55.39	56.30	-7	428	-1.64%
2019/12/31	0	0.00	3	52.30	52.30	-3	386	-0.78%
2019/12/30	1	53.60	1	54.30	52.40	0	378	0.00%
2019/12/27	2	53.95	4	54.30	53.70	-2	357	-0.56%
2019/12/26	2	53.45	1	54.20	52.40	1	315	0.32%
2019/12/25	3	52.87	2	53.35	54.50	1	277	0.36%
2019/12/24	5	50.32	5	49.92	50.00	0	228	0.00%
2019/12/23	2	49.55	2	48.85	49.30	0	211	0.00%
2019/12/13	0	0.00	1	45.50	45.40	-1	159	-0.63%
2019/03/04	0	0.00	9	45.80	46.25	-9	140	-6.41%
2019/02/21	0	0.00	1	43.60	43.70	-1	120	-0.83%
2019/01/16	1	37.30	0	0.00	37.35	1	87	1.15%
2018/09/12	0	0.00	6	48.00	48.10	-6	636	-0.94%
2018/09/11	4	49.53	0	0.00	48.65	4	637	0.63%
2018/09/10	2	50.30	0	0.00	50.60	2	630	0.32%
2018/09/06	1	51.60	1	52.50	51.40	0	624	0.00%
2018/09/05	0	0.00	1	51.90	51.60	-1	625	-0.16%
2018/09/04	1	51.80	0	0.00	52.30	1	626	0.16%
2018/09/03	0	0.00	1	52.60	51.50	-1	631	-0.16%
2018/08/30	1	52.90	0	0.00	52.80	1	654	0.15%
2018/08/13	0	0.00	5	49.35	48.90	-5	626	-0.80%
2018/08/10	0	0.00	1	51.30	50.80	-1	618	-0.16%
2018/08/09	0	0.00	2	50.80	50.50	-2	604	-0.33%
2018/08/02	0	0.00	1	50.30	49.15	-1	590	-0.17%
2018/07/26	1	53.00	4	53.45	52.90	-3	558	-0.54%
2018/07/24	2	51.25	0	0.00	52.50	2	489	0.41%
2018/07/20	2	49.30	0	0.00	49.30	2	468	0.43%
2018/07/03	0	0.00	3	51.00	49.70	-3	501	-0.60%
2018/07/02	0	0.00	7	51.41	51.00	-7	484	-1.44%
2018/06/29	0	0.00	10	50.80	51.90	-10	450	-2.22%
2018/06/28	1	48.00	1	48.80	49.00	0	387	0.00%
2018/06/27	0	0.00	4	48.40	47.75	-4	380	-1.05%
2018/06/22	6	48.20	5	48.20	48.20	1	362	0.28%
2018/06/21	5	45.20	0	0.00	46.00	5	350	1.43%
2018/06/08	0	0.00	2	48.00	48.00	-2	330	-0.61%
2018/06/07	0	0.00	2	48.30	48.30	-2	321	-0.62%
2018/05/24	2	42.80	0	0.00	42.80	2	315	0.63%
2018/04/18	0	0.00	4	45.05	45.00	-4	651	-0.61%
2018/04/16	1	48.20	0	0.00	47.85	1	644	0.16%
2018/04/13	2	48.40	1	48.60	48.60	1	640	0.16%
2018/04/12	7	48.98	3	48.52	48.40	4	634	0.63%
2018/04/11	2	45.85	3	46.25	47.30	-1	588	-0.17%
2018/04/10	5	45.48	1	45.05	45.05	4	576	0.69%
2018/04/09	2	46.10	2	45.35	45.35	0	571	0.00%
2018/03/30	9	44.92	0	0.00	44.80	9	568	1.58%
2018/03/27	1	46.15	1	45.70	45.70	0	562	0.00%
2018/03/14	0	0.00	0	43.40	43.65	0	558	0.00%
2018/03/12	0	42.80	0	0.00	43.10	0	553	0.00%
2018/03/09	0	0.00	5	44.30	43.90	-5	549	-0.91%
2018/03/08	6	45.79	1	46.30	45.30	5	539	0.93%
2018/02/12	1	40.00	1	41.10	41.35	0	490	0.00%
2018/01/23	1	45.10	1	46.00	44.50	0	442	0.00%
2018/01/22	0	0.00	1	43.20	43.50	-1	419	-0.24%
2018/01/18	1	46.00	0	0.00	45.15	1	403	0.25%
2018/01/17	0	0.00	15	45.48	45.10	-15	384	-3.90%
2018/01/15	15	46.86	1	45.30	45.90	14	313	4.46%
2018/01/12	1	42.65	0	0.00	43.45	1	245	0.41%