台驊控股 (2636)-群益金鼎-士林券商分點個股進出

台股 » 個股 » 台驊控股 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台驊控股

(2636)

可現股當沖

股價
78.3
漲跌
▲0.3
漲幅
+0.38%
成交量
358張
產業
上市航運類股
626人加入追蹤

立即追蹤
本地時間:13:35(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

台驊控股 (2636)籌碼相關－群益金鼎-士林券商分點個股進出

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-士林券商分點個股進出
群益金鼎-士林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
2024/12/12	1	80.00	0	0.00	79.10	1	668	0.15%
2024/12/09	0	0.00	1	82.40	81.30	-1	669	-0.15%
2024/12/06	0	0.00	2	79.70	79.70	-2	657	-0.30%
2024/12/05	3	78.77	0	0.00	78.60	3	656	0.46%
2024/12/03	0.2	79.80	0	0.00	79.50	0.2	659	0.03%
2024/11/28	0	0.00	0.1	80.10	79.30	-0.1	657	-0.01%
2024/11/27	0	0.00	1.1	80.18	80.10	-1.1	655	-0.16%
2024/11/26	2	83.15	1	83.40	82.80	1	636	0.16%
2024/11/25	0	0.00	2.1	84.23	83.00	-2.1	637	-0.33%
2024/11/21	1.1	87.91	4	88.20	87.60	-3	573	-0.51%
2024/11/20	0	88.10	1	88.40	87.60	-1	562	-0.17%
2024/11/14	4	84.08	1	84.50	83.80	3	544	0.55%
2024/11/12	0.1	87.60	0	0.00	86.50	0.1	528	0.02%
2024/11/11	2	86.00	0	0.00	86.00	2	517	0.39%
2024/11/06	1	87.40	0	0.00	87.40	1	558	0.18%
2024/11/05	1	87.60	0	87.50	87.20	1	573	0.17%
2024/11/01	0	0.00	2	85.65	87.40	-2	605	-0.33%
2024/10/30	0	0.00	2	85.50	85.50	-2	610	-0.33%
2024/10/29	1	86.50	0	0.00	85.70	1	615	0.16%
2024/10/25	0	0.00	0.4	87.50	87.10	-0.4	616	-0.06%
2024/10/15	0	0.00	0.3	86.70	86.20	-0.3	662	-0.04%
2024/10/07	1	85.90	0	0.00	86.50	1	713	0.14%
2024/10/04	1	87.30	0	0.00	86.80	1	731	0.14%
2024/10/01	1	90.60	3	90.27	90.10	-2	731	-0.27%
2024/09/30	1	88.71	0.2	89.80	88.90	0.8	730	0.11%
2024/09/26	1	90.11	1	91.50	89.70	0	728	0.00%
2024/09/24	2	89.30	1	88.40	88.20	1	677	0.15%
2024/09/23	0.1	86.40	1	86.90	86.60	-0.9	656	-0.14%
2024/09/19	0	0.00	0	86.40	86.20	0	667	-0.01%
2024/09/09	4	82.93	0.1	83.48	83.70	3.9	801	0.49%
2024/09/06	2	84.40	0	0.00	84.40	2	846	0.24%
2024/09/04	1	84.80	0	0.00	84.60	1	1,004	0.10%
2024/09/03	1	88.20	0	0.00	87.50	1	1,034	0.10%
2024/08/30	0	89.50	1	89.10	89.60	-1	1,168	-0.08%
2024/08/29	2	87.65	1	88.20	88.60	1	1,188	0.08%
2024/08/28	0	0.00	1	88.30	88.20	-1	1,208	-0.08%
2024/08/21	1	89.30	0	0.00	89.10	1	1,598	0.06%
2024/08/20	2	90.25	1	89.90	89.90	1	1,626	0.06%
2024/08/15	0	0.00	0	90.00	90.10	0	1,671	0.00%
2024/08/14	0	0.00	0	89.80	88.90	0	1,696	0.00%
2024/08/12	0	0.00	1	90.10	90.30	-1	1,774	-0.06%
2024/08/09	1	89.70	0	89.90	89.00	1	1,832	0.05%
2024/08/08	0	0.00	1	89.70	91.20	-1	2,035	-0.05%
2024/08/02	0	94.50	0	0.00	93.80	0	2,434	0.00%
2024/08/01	0.1	94.10	0	0.00	94.50	0.1	2,438	0.00%
2024/07/23	0.1	93.30	0	0.00	93.10	0.1	2,530	0.00%
2024/07/19	0	93.50	0	0.00	93.20	0	2,549	0.00%
2024/07/18	0.2	97.79	0.1	97.50	97.20	0	2,554	0.00%
2024/07/17	0	96.80	0	0.00	97.00	0	2,555	0.00%
2024/07/16	0	96.80	0	0.00	96.80	0	2,577	0.00%
2024/07/12	0	97.50	0	0.00	96.80	0	2,601	0.00%
2024/07/11	0	97.00	0	0.00	96.30	0	2,610	0.00%
2024/07/10	0	96.60	0	0.00	96.00	0	2,648	0.00%
2024/07/08	4	93.95	9	92.97	93.10	-5	2,803	-0.18%
2024/07/05	6	96.47	4	96.48	96.40	2	2,801	0.07%
2024/07/04	6	97.58	6	97.97	97.60	0	2,797	0.00%
2024/07/03	4	98.83	1	99.80	98.40	3	2,826	0.11%
2024/07/02	1	97.40	2	98.30	98.10	-1	2,821	-0.04%
2024/07/01	1	97.60	1	98.40	97.60	0	2,816	0.00%
2024/06/28	1.1	97.91	0	0.00	97.50	1.1	2,815	0.04%
2024/06/26	1	98.80	0	0.00	98.40	1	2,825	0.04%
2024/06/25	0	98.70	0	0.00	99.60	0	2,827	0.00%
2024/06/21	0	0.00	0	103.00	100.50	0	2,840	0.00%
2024/06/19	0	101.00	0	0.00	100.00	0	2,832	0.00%
2024/06/18	0	100.50	0	0.00	99.90	0	2,843	0.00%
2024/06/17	2	100.15	2	101.00	100.00	0	2,866	0.00%
2024/06/14	1	99.52	1	100.50	100.00	0	2,881	0.00%
2024/06/13	2	99.80	3	100.33	99.50	-1	2,880	-0.03%
2024/06/12	12	98.22	11	96.64	97.30	1	3,040	0.03%
2024/06/11	5.1	105.94	1.1	113.52	101.50	4.1	3,093	0.13%
2024/06/06	1	112.50	0	0.00	112.50	1	3,024	0.03%
2024/06/05	1.1	114.50	1	110.50	110.00	0.1	2,995	0.00%
2024/06/04	0.3	110.42	0	0.00	110.50	0.3	2,970	0.01%
2024/06/03	0	0.00	1	114.50	112.00	-1	2,963	-0.03%
2024/05/31	2.2	112.05	0	0.00	111.50	2.2	2,956	0.07%
2024/05/30	1.1	113.50	0	0.00	113.00	1.1	2,950	0.04%
2024/05/29	0.1	115.50	0	0.00	113.50	0.1	2,943	0.00%
2024/05/28	31.6	119.67	30.3	117.02	115.00	1.3	2,910	0.04%
2024/05/27	1	112.50	5.1	116.17	118.00	-4.1	2,773	-0.15%
2024/05/24	0	107.50	0	0.00	107.50	0	2,665	0.00%
2024/05/23	2	105.25	1	104.50	105.00	1	2,640	0.04%
2024/05/22	1	106.00	0.2	106.50	106.50	0.8	2,644	0.03%
2024/05/21	0	107.00	0	0.00	107.00	0	2,669	0.00%
2024/05/17	1	113.00	4	110.50	110.50	-3	2,679	-0.11%
2024/05/16	0.3	109.50	0.1	112.00	113.00	0.2	2,648	0.01%
2024/05/15	1.1	106.09	0	0.00	108.50	1.1	2,610	0.04%
2024/05/14	6.1	113.58	1	111.00	111.00	5.1	2,561	0.20%
2024/05/13	5	115.60	5	115.91	115.50	0	2,340	0.00%
2024/05/10	2	106.75	8.1	108.96	109.00	-6.1	2,096	-0.29%
2024/05/08	0.1	98.90	2	99.70	98.50	-1.9	1,983	-0.10%
2024/05/07	1	101.00	0	0.00	99.90	1	1,966	0.05%
2024/05/02	1	102.00	0	0.00	102.00	1	1,962	0.05%
2024/04/29	1	102.00	2.6	104.10	104.00	-1.6	1,978	-0.08%
2024/04/25	2	96.50	0	0.00	96.40	2	1,924	0.10%
2024/04/24	0	0.00	3	97.40	97.40	-3	1,943	-0.15%
2024/04/23	0	0.00	2	96.50	96.10	-2	1,946	-0.10%
2024/04/22	4	95.63	1	96.50	95.00	3	1,963	0.15%
2024/04/19	0.1	94.60	0	0.00	93.70	0.1	2,007	0.00%
2024/04/18	1	95.60	0	0.00	94.90	1	2,074	0.05%
2024/04/17	1	94.00	1	95.00	96.40	0	2,086	0.00%
2024/04/16	1	92.50	0	0.00	92.50	1	2,111	0.05%
2024/04/15	3.1	96.56	5.5	96.63	95.80	-2.5	2,153	-0.11%
2024/04/12	1	98.50	4.1	103.59	106.00	-3.1	2,135	-0.14%
2024/04/11	0	0.00	3	97.23	97.80	-3	2,178	-0.14%
2024/04/10	5	96.18	2	96.20	95.90	3	2,317	0.13%
2024/04/09	0	0.00	4.2	96.29	96.60	-4.2	2,346	-0.18%
2024/04/08	2	93.30	2	93.70	94.40	0	2,402	0.00%
2024/04/02	1	93.40	1	93.90	94.30	0	2,428	0.00%
2024/04/01	2	94.40	0	0.00	93.50	2	2,466	0.08%
2024/03/29	2	95.50	0	0.00	94.90	2	2,516	0.08%
2024/03/27	2	94.10	2	94.95	95.80	0	2,807	0.00%
2024/03/26	10	96.04	14	94.42	94.00	-4	3,112	-0.13%
2024/03/25	2	97.30	0	0.00	97.30	2	3,235	0.06%
2024/03/22	0.1	96.35	2.4	96.36	97.60	-2.3	3,655	-0.06%
2024/03/21	0	0.00	6.1	98.48	98.60	-6.1	3,780	-0.16%
2024/03/20	1	98.60	8.1	97.18	96.80	-7.1	3,765	-0.19%
2024/03/19	0.1	95.40	1.2	96.17	97.00	-1.1	3,751	-0.03%
2024/03/18	4	92.35	5	93.54	94.40	-1	3,744	-0.03%
2024/03/15	3.1	91.48	2	92.10	92.10	1.1	3,758	0.03%
2024/03/14	3	97.97	4.1	99.32	97.70	-1.1	3,563	-0.03%
2024/03/13	1	93.90	6	94.83	94.80	-5	3,453	-0.14%
2024/03/12	1	93.40	0	0.00	93.40	1	3,422	0.03%
2024/03/08	6	93.02	2.1	93.96	93.20	4	3,453	0.11%
2024/03/07	0	0.00	1	93.90	92.90	-1	3,437	-0.03%
2024/03/06	4	93.10	0	0.00	92.70	4	3,432	0.12%
2024/03/05	5	93.40	2	93.75	94.00	3	3,421	0.09%
2024/03/04	2	89.80	1	92.30	92.00	1	3,386	0.03%
2024/03/01	0	0.00	1	90.60	91.00	-1	3,370	-0.03%
2024/02/29	1	92.50	0	0.00	92.10	1	3,354	0.03%
2024/02/23	1	92.30	1	93.10	92.00	0	3,349	0.00%
2024/02/22	1	93.70	1	91.80	93.90	0	3,340	0.00%
2024/02/21	2.1	92.37	4	92.15	92.30	-1.9	3,307	-0.06%
2024/02/16	1	88.80	0	0.00	88.50	1	3,278	0.03%
2024/02/15	1.4	88.41	0	0.00	88.30	1.4	3,281	0.04%
2024/02/05	1	87.30	1	90.00	88.70	0	3,266	0.00%
2024/02/02	2.1	88.70	0	0.00	88.00	2.1	3,236	0.06%
2024/02/01	0	0.00	1	91.80	91.60	-1	3,182	-0.03%
2024/01/31	1	90.50	0	0.00	90.40	1	3,174	0.03%
2024/01/25	0	0.00	20	91.60	91.50	-20	3,179	-0.63%
2024/01/24	0	0.00	1.1	93.47	93.00	-1.1	3,171	-0.03%
2024/01/23	1	92.10	0.1	92.40	90.90	1	3,151	0.03%
2024/01/18	0	0.00	0.3	92.86	92.90	-0.3	3,108	-0.01%
2024/01/17	0.1	91.10	0	0.00	90.60	0.1	3,091	0.00%
2024/01/16	2	92.45	2	91.90	91.90	0	3,069	0.00%
2024/01/15	3.1	95.17	3.1	93.99	93.80	0	3,038	0.00%
2024/01/12	8	92.72	10.3	92.59	92.80	-2.3	2,970	-0.08%
2024/01/11	0	0.00	0.1	91.00	89.80	-0.1	2,885	0.00%
2024/01/10	0	0.00	2	89.40	89.30	-2	2,886	-0.07%
2024/01/09	14	90.71	12	90.82	90.00	2	2,842	0.07%
2024/01/08	4	96.00	5	95.38	96.10	-1	2,763	-0.04%
2024/01/05	5	94.22	3.2	94.15	96.50	1.8	2,690	0.07%
2024/01/04	0	0.00	4.1	92.02	92.60	-4.1	2,575	-0.16%
2024/01/03	0.2	88.25	0	0.00	88.30	0.2	2,438	0.01%
2024/01/02	6	89.27	4.1	87.48	87.40	2	2,402	0.08%
2023/12/29	1	87.10	0	0.00	86.70	1	2,332	0.04%
2023/12/28	1	87.20	0	0.00	87.00	1	2,361	0.04%
2023/12/27	2.1	88.65	2	89.00	88.50	0.1	2,366	0.01%
2023/12/26	3.1	89.74	2	89.25	89.00	1.1	2,348	0.05%
2023/12/25	4	88.33	8	89.30	88.20	-4	2,303	-0.17%
2023/12/22	28	96.97	26	96.70	95.10	2	2,193	0.09%
2023/12/21	22.2	95.30	10	98.22	96.00	12.2	2,020	0.60%
2023/12/20	6.4	93.80	6	94.12	94.00	0.4	1,703	0.03%
2023/12/19	15.6	95.61	11.1	95.85	94.50	4.5	1,562	0.29%
2023/12/18	1.1	90.01	5	90.66	90.90	-3.9	1,136	-0.35%
2023/12/14	0	0.00	1	82.81	82.50	-1	982	-0.10%
2023/12/12	1	83.40	0.1	81.70	82.40	0.9	985	0.09%
2023/12/07	1	79.50	0	0.00	80.00	1	941	0.11%
2023/12/06	1.2	81.13	0	0.00	80.60	1.2	926	0.12%
2023/12/05	1	80.60	1	82.00	81.90	0	901	0.00%
2023/12/04	1	79.30	3	80.20	81.40	-2	851	-0.23%
2023/11/29	1	77.40	0	0.00	77.00	1	790	0.13%
2023/11/28	0	0.00	0	77.60	77.30	0	784	-0.01%
2023/11/27	1	76.00	0.1	77.00	76.10	0.9	777	0.12%
2023/11/24	0.1	75.90	0	0.00	75.80	0.1	770	0.01%
2023/11/22	0.4	79.06	1	79.20	79.20	-0.6	752	-0.09%
2023/11/21	3.9	78.48	0	0.00	78.40	3.9	734	0.54%
2023/11/20	20	78.20	3	78.00	78.20	17	725	2.34%
2023/11/17	0	0.00	5	78.10	78.20	-5	718	-0.70%
2023/11/14	1	77.50	1	78.10	77.00	0	717	0.00%
2023/11/10	2	76.50	0	0.00	77.00	2	702	0.28%
2023/11/08	0	0.00	0.1	77.30	77.30	-0.1	699	-0.01%
2023/11/07	2.1	77.26	0.2	76.70	76.80	2	697	0.28%
2023/10/31	0.1	72.60	0	0.00	72.90	0.1	703	0.01%
2023/10/26	0.1	72.60	0	0.00	72.40	0.1	701	0.01%
2023/10/25	0	0.00	2	72.60	73.30	-2	705	-0.28%
2023/10/13	3	71.57	0	0.00	71.10	3	684	0.44%
2023/10/12	1	71.50	0	0.00	72.10	1	682	0.15%
2023/10/04	2	74.50	0	0.00	76.40	2	662	0.30%
2023/10/03	0	0.00	1	75.10	74.90	-1	626	-0.16%
2023/09/25	0	0.00	1.1	77.79	78.30	-1.1	735	-0.15%
2023/09/20	1	79.10	1.2	79.65	78.50	-0.2	749	-0.03%
2023/09/18	2	78.10	11	78.93	78.90	-9	744	-1.21%
2023/09/15	0	0.00	0.1	78.70	78.20	-0.1	736	-0.02%
2023/09/14	0	0.00	0.1	76.00	76.80	-0.1	699	-0.01%
2023/09/13	0.1	74.80	3	75.30	75.60	-2.9	694	-0.42%
2023/09/08	2	73.60	0	0.00	73.30	2	695	0.29%
2023/09/06	1	73.90	0	0.00	73.70	1	704	0.14%
2023/09/04	0.1	74.00	0	0.00	73.50	0.1	749	0.01%
2023/08/30	0	0.00	8	73.70	73.90	-8	780	-1.02%
2023/08/25	0	73.80	0	0.00	73.50	0	855	0.00%
2023/08/23	0.3	75.00	0	0.00	75.00	0.3	884	0.03%
2023/08/22	0.2	75.00	0	0.00	74.50	0.2	900	0.02%
2023/08/21	0.3	75.33	0	0.00	75.20	0.3	907	0.03%
2023/08/18	0.1	77.00	1	76.10	76.80	-1	912	-0.10%
2023/08/17	0.1	73.10	0.1	74.00	74.30	0	886	0.00%
2023/08/16	0.1	73.00	5	73.20	72.90	-5	892	-0.55%
2023/08/14	1.1	73.70	0	0.00	74.00	1.1	893	0.12%
2023/08/11	0.1	75.30	0	0.00	75.40	0.1	894	0.01%
2023/08/10	0.1	76.30	0	0.00	75.00	0.1	894	0.01%
2023/08/09	0.1	75.90	0	0.00	75.80	0.1	894	0.01%
2023/08/08	2	75.65	4.1	76.59	76.50	-2.1	890	-0.23%
2023/08/07	1	72.90	0	0.00	72.90	1	860	0.12%
2023/08/04	0.1	73.80	0	0.00	74.10	0.1	865	0.01%
2023/08/01	0	0.00	0.1	72.60	72.80	-0.1	859	-0.01%
2023/07/31	0	72.00	0	0.00	72.20	0	861	0.00%
2023/07/28	0	0.00	0.1	72.42	72.40	-0.1	860	-0.01%
2023/07/27	0	0.00	1	71.90	71.50	-1	854	-0.12%
2023/07/26	0	0.00	2	72.00	71.50	-2	853	-0.23%
2023/07/21	1	71.10	1	71.00	71.10	0	852	0.00%
2023/07/20	1	71.10	1.1	71.58	71.40	-0.1	854	-0.01%
2023/07/19	1.1	70.80	1.1	71.99	70.20	0	852	0.00%
2023/07/18	0.1	69.70	0	0.00	69.30	0.1	850	0.01%
2023/07/17	0	0.00	2	67.90	68.90	-2	846	-0.24%
2023/07/14	7.2	67.15	5	67.20	66.70	2.2	852	0.26%
2023/07/13	1.1	66.80	0	0.00	66.80	1.1	857	0.13%
2023/07/12	3.3	68.53	1	68.10	68.10	2.3	857	0.27%
2023/07/10	0.1	71.20	0	0.00	70.90	0.1	849	0.01%
2023/07/07	1	72.00	0	0.00	72.00	1	846	0.12%
2023/07/05	0	0.00	1	74.40	74.30	-1	836	-0.12%
2023/07/04	7	78.51	1	76.10	76.10	6	827	0.73%
2023/07/03	0.1	74.20	4.2	76.33	77.50	-4.1	739	-0.56%
2023/06/28	0	0.00	1	70.40	70.30	-1	668	-0.15%
2023/06/19	1	71.90	0	0.00	72.00	1	714	0.14%
2023/06/09	2	73.40	0	0.00	73.50	2	1,205	0.17%
2023/06/08	0.1	73.16	2	72.71	72.70	-1.9	1,389	-0.14%
2023/06/07	1	71.10	0	0.00	70.50	1	1,430	0.07%
2023/06/06	0	0.00	1	71.40	71.40	-1	1,459	-0.07%
2023/06/05	1	70.30	0	0.00	70.20	1	1,445	0.07%
2023/06/01	0	0.00	1	70.70	70.50	-1	1,447	-0.07%
2023/05/31	3	70.20	0	0.00	70.20	3	1,444	0.21%
2023/05/29	2	71.30	4	71.40	71.70	-2	1,441	-0.14%
2023/05/26	3	76.50	0	0.00	76.40	3	1,433	0.21%
2023/05/25	0	0.00	1	77.90	77.40	-1	1,431	-0.07%
2023/05/23	0	0.00	0	76.90	76.90	0	1,433	0.00%
2023/05/19	0	0.00	1	75.50	75.50	-1	1,431	-0.07%
2023/05/18	1	75.00	0	0.00	75.00	1	1,431	0.07%
2023/05/17	3	75.23	0	0.00	75.20	3	1,429	0.21%
2023/05/12	2	75.80	0	0.00	75.60	2	1,442	0.14%
2023/05/10	0	0.00	10	76.69	76.60	-10	1,451	-0.69%
2023/05/09	0	0.00	1	77.40	75.60	-1	1,449	-0.07%
2023/05/04	1	75.80	0	0.00	75.90	1	1,467	0.07%
2023/05/03	4	76.30	0	0.00	76.10	4	1,474	0.27%
2023/04/28	0	0.00	1	77.00	76.90	-1	1,494	-0.07%
2023/04/25	1.1	76.18	1	77.30	75.10	0.1	1,509	0.00%
2023/04/21	2	77.05	0	0.00	76.00	2	1,530	0.13%
2023/04/20	0	78.20	0	0.00	78.00	0	1,530	0.00%
2023/04/19	0	0.00	5	78.50	77.80	-5	1,545	-0.32%
2023/04/17	5	80.14	1	80.20	80.20	4	1,550	0.26%
2023/04/12	0	0.00	0	79.00	79.00	0	1,588	0.00%
2023/04/06	0	0.00	1	78.90	77.80	-1	1,645	-0.06%
2023/03/27	0	0.00	1	75.40	76.90	-1	1,847	-0.05%
2023/03/24	2	76.60	0	0.00	76.30	2	1,956	0.10%
2023/03/23	1	77.00	0	0.00	76.70	1	1,979	0.05%
2023/03/20	2	79.40	1	79.70	79.70	1	1,958	0.05%
2023/03/17	0	0.00	1	76.20	80.00	-1	1,932	-0.05%
2023/03/16	0	0.00	4	76.58	76.30	-4	1,800	-0.22%
2023/03/15	5	77.70	5	76.76	76.00	0	1,782	0.00%
2023/03/14	13	78.82	11	79.11	80.10	2	1,693	0.12%
2023/03/13	5	77.06	30.1	76.48	79.80	-25.1	1,606	-1.56%
2023/03/10	3	72.67	4	73.70	72.60	-1	1,431	-0.07%
2023/03/09	1	74.20	1	74.10	74.10	0	1,381	0.00%
2023/03/08	2	71.30	0	0.00	71.80	2	1,365	0.15%
2023/03/06	3	71.70	0	0.00	72.00	3	1,377	0.22%
2023/03/03	2	70.65	4	71.23	71.40	-2	1,369	-0.15%
2023/03/01	11	68.40	0	0.00	68.50	11	1,364	0.81%
2023/02/24	5	69.30	0	0.00	69.00	5	1,365	0.37%
2023/02/23	2	68.75	1	68.90	68.80	1	1,357	0.07%
2023/02/21	0	0.00	2	67.60	67.90	-2	1,349	-0.15%
2023/02/17	1	65.80	0	0.00	65.70	1	1,354	0.07%
2023/02/14	0	0.00	2	66.20	66.70	-2	1,440	-0.14%
2023/02/13	2	65.30	0	0.00	65.30	2	1,471	0.14%
2023/02/10	2	66.80	0	0.00	66.70	2	1,535	0.13%
2023/02/09	1	67.80	2	68.20	67.80	-1	1,647	-0.06%
2023/02/08	0	0.00	1	67.90	67.90	-1	1,709	-0.06%
2023/02/07	0	0.00	2	67.20	67.10	-2	1,710	-0.12%
2023/02/03	2	67.40	3	68.47	67.40	-1	1,720	-0.06%
2023/02/02	1	66.60	2	66.80	67.00	-1	1,707	-0.06%
2023/01/31	0	0.00	3	65.17	65.80	-3	1,718	-0.17%
2023/01/30	1	63.60	0	0.00	63.50	1	1,715	0.06%
2023/01/13	1.5	63.93	0	0.00	63.80	1.5	1,769	0.08%
2023/01/12	0	0.00	2	65.00	64.10	-2	1,790	-0.11%
2023/01/11	0	0.00	2	66.80	66.20	-2	1,788	-0.11%
2023/01/06	2.9	66.67	0	0.00	66.60	2.9	1,824	0.16%
2023/01/05	2	68.10	0.2	68.50	68.10	1.8	1,830	0.10%
2023/01/04	8.5	69.22	0	0.00	68.50	8.5	1,838	0.46%
2023/01/03	2	76.30	3	76.60	76.30	-1	1,813	-0.06%
2022/12/28	0	0.00	4	77.00	77.30	-4	1,782	-0.22%
2022/12/27	0	0.00	2	76.40	76.20	-2	1,774	-0.11%
2022/12/26	2	75.01	1	75.20	74.90	1	1,777	0.06%
2022/12/23	2	75.61	0	0.00	76.30	2	1,774	0.11%
2022/12/22	0	0.00	0	76.95	77.00	0	1,766	0.00%
2022/12/20	0.1	75.30	0	0.00	74.20	0.1	1,719	0.00%
2022/12/19	1.1	78.27	2	78.00	74.60	-1	1,711	-0.06%
2022/12/16	2.5	75.88	2	76.95	76.00	0.5	1,644	0.03%
2022/12/14	4	71.30	0	0.00	71.40	4	1,531	0.26%
2022/12/13	1	71.60	0	0.00	72.40	1	1,524	0.07%
2022/12/08	2	72.70	0	0.00	72.50	2	1,497	0.13%
2022/12/02	1	79.20	2	79.50	79.50	-1	1,426	-0.07%
2022/11/29	1	76.60	0	0.00	76.80	1	1,405	0.07%
2022/11/25	0	76.00	0	0.00	76.00	0	1,407	0.00%
2022/11/22	1	73.00	1	72.80	72.70	0	1,408	0.00%
2022/11/17	0	0.00	0	72.50	72.40	0	1,407	0.00%
2022/11/15	1	71.90	0	0.00	72.10	1	1,438	0.07%
2022/11/14	0	0.00	0.1	72.50	71.80	-0.1	1,435	0.00%
2022/11/09	1	72.40	0	0.00	72.30	1	1,378	0.07%
2022/11/08	1	73.60	1	73.80	72.20	0	1,360	0.00%
2022/11/07	1	67.70	2	69.05	69.50	-1	1,300	-0.08%
2022/11/04	2	63.60	1	66.70	66.70	1	1,197	0.08%
2022/10/28	0	0.00	2.1	61.10	61.70	-2.1	1,175	-0.18%
2022/10/24	0	0.00	1	61.70	60.30	-1	1,183	-0.08%
2022/10/18	0	0.00	4	61.90	62.00	-4	1,154	-0.35%
2022/10/17	1	59.30	1	58.90	59.80	0	1,181	0.00%
2022/10/14	0	0.00	1	60.20	62.20	-1	1,180	-0.08%
2022/10/13	3	59.63	1	60.20	58.50	2	1,175	0.17%
2022/10/12	2	62.25	0	0.00	61.40	2	1,181	0.17%
2022/10/04	0.1	65.80	0	0.00	67.50	0.1	1,258	0.01%
2022/09/28	1	64.30	0	0.00	61.40	1	1,343	0.07%
2022/09/27	1	66.50	2	66.60	66.60	-1	1,370	-0.07%
2022/09/23	1	71.40	0	0.00	71.00	1	1,413	0.07%
2022/09/07	0.2	70.70	0	0.00	70.50	0.2	2,392	0.01%
2022/08/26	1	81.80	0	0.00	81.90	1	2,882	0.03%
2022/08/23	3.4	82.72	0	0.00	81.70	3.4	3,053	0.11%
2022/08/22	1	83.80	0	0.00	83.80	1	3,149	0.03%
2022/08/17	2	87.10	0	0.00	86.70	2	3,238	0.06%
2022/08/15	0	0.00	1	87.00	86.70	-1	3,362	-0.03%
2022/08/11	0	0.00	0.2	88.09	88.40	-0.2	3,375	-0.01%
2022/08/05	5	87.00	0	0.00	87.00	5	3,379	0.15%
2022/08/02	0	0.00	0.2	85.50	86.40	-0.2	3,400	-0.01%
2022/08/01	0	90.00	0.1	87.40	87.60	-0.1	3,411	0.00%
2022/07/28	0	0.00	0.1	84.30	83.30	-0.1	3,421	0.00%
2022/07/27	0	0.00	0	86.00	85.00	0	3,434	0.00%
2022/07/26	1	86.80	1	85.30	85.00	0	3,431	0.00%
2022/07/22	1	87.60	1	88.60	88.00	0	3,433	0.00%
2022/07/21	0	0.00	0.2	84.50	85.90	-0.2	3,412	-0.01%
2022/07/18	3	81.80	2	81.40	81.40	1	3,384	0.03%
2022/07/13	1	82.60	0	0.00	81.20	1	3,385	0.03%
2022/07/12	0	0.00	1	82.00	80.90	-1	3,366	-0.03%
2022/07/08	0	0.00	1	86.70	87.40	-1	3,329	-0.03%
2022/07/04	0	0.00	5	80.46	80.90	-5	3,249	-0.15%
2022/07/01	0	0.00	5	80.80	80.80	-5	3,224	-0.16%
2022/06/30	1	87.00	1	88.30	86.20	0	3,181	0.00%
2022/06/29	1	92.10	0	0.00	89.60	1	3,144	0.03%
2022/06/28	2	93.75	1	93.91	95.40	1	3,081	0.03%
2022/06/27	3	95.99	4	93.20	96.80	-1	2,922	-0.03%
2022/06/24	7	87.74	8	88.51	88.00	-1	2,780	-0.04%
2022/06/23	0	0.00	2	83.90	83.00	-2	2,656	-0.08%
2022/06/22	8	85.51	9	85.87	83.60	-1	2,618	-0.04%
2022/06/21	4.1	87.98	6	88.32	89.10	-1.9	2,540	-0.07%
2022/06/20	7	91.31	8	91.73	87.00	-1	2,485	-0.04%
2022/06/17	7.1	96.26	4	96.98	95.80	3.1	2,395	0.13%
2022/06/16	4.4	98.25	8	99.14	97.00	-3.6	2,343	-0.15%
2022/06/15	5	107.50	11	107.59	103.50	-6	2,300	-0.26%
2022/06/14	2	107.25	0	0.00	108.00	2	2,315	0.09%
2022/06/13	0.3	109.00	1	110.00	108.50	-0.7	2,350	-0.03%
2022/06/10	2.1	116.57	1	119.50	116.50	1.1	2,360	0.05%
2022/06/09	7	134.93	54	136.56	133.00	-47	2,299	-2.04%
2022/06/08	29	138.50	0	0.00	138.50	29	2,259	1.28%
2022/06/07	2	137.50	2	137.75	137.50	0	2,373	0.00%
2022/06/06	2	136.75	3	137.17	137.50	-1	2,877	-0.03%
2022/06/01	3	131.83	2	133.00	132.50	1	3,292	0.03%
2022/05/31	11	132.41	1	129.00	133.00	10	3,909	0.26%
2022/05/30	24	132.52	2	132.75	132.50	22	4,051	0.54%
2022/05/27	1	127.50	0	0.00	129.00	1	3,976	0.03%
2022/05/26	0.2	124.50	2	125.00	124.50	-1.8	3,991	-0.05%
2022/05/23	1	122.50	3	125.17	124.00	-2	3,987	-0.05%
2022/05/19	0	0.00	4	112.50	115.50	-4	4,042	-0.10%
2022/05/17	2	115.50	0	0.00	115.00	2	4,080	0.05%
2022/05/16	0	0.00	1	116.50	117.50	-1	4,089	-0.02%
2022/05/12	0	0.00	1	117.50	114.50	-1	4,116	-0.02%
2022/05/10	0	0.00	1	120.00	121.00	-1	4,151	-0.02%
2022/05/09	5	121.20	0	0.00	120.00	5	4,184	0.12%
2022/05/04	0	0.00	2	121.50	120.50	-2	4,300	-0.05%
2022/04/29	2	118.50	0	0.00	118.00	2	4,323	0.05%
2022/04/28	0	0.00	1	116.00	116.00	-1	4,350	-0.02%
2022/04/25	1.1	117.05	0	0.00	117.00	1.1	4,373	0.02%
2022/04/22	1	123.00	0	0.00	122.50	1	4,365	0.02%
2022/04/18	1	120.50	1	120.50	120.00	0	4,427	0.00%
2022/04/14	0	0.00	3	122.50	122.00	-3	4,447	-0.07%
2022/04/11	1	121.00	1	120.00	120.00	0	4,473	0.00%
2022/04/08	0	0.00	1.1	120.14	122.00	-1.1	4,497	-0.02%
2022/04/07	1.3	117.58	2	116.50	116.50	-0.7	4,491	-0.02%
2022/04/06	0.1	121.00	0.2	120.50	120.00	-0.1	4,498	0.00%
2022/03/31	0.1	123.00	0	0.00	122.50	0.1	4,563	0.00%
2022/03/29	0.1	123.00	3	122.33	122.00	-2.9	4,564	-0.06%
2022/03/28	5.1	121.24	4	122.63	122.50	1.1	4,565	0.02%
2022/03/25	3	123.33	0	0.00	123.00	3	4,581	0.07%
2022/03/24	0.1	127.50	1	128.00	127.50	-0.9	4,574	-0.02%
2022/03/23	0.1	130.50	0	0.00	129.00	0.1	4,601	0.00%
2022/03/22	2.1	131.00	2	132.00	130.00	0.1	4,618	0.00%
2022/03/21	3	130.83	0	0.00	130.50	3	4,630	0.07%
2022/03/18	1	131.50	0.2	130.00	131.50	0.8	4,671	0.02%
2022/03/17	7	130.57	6	130.83	133.00	1	4,668	0.02%
2022/03/16	2.2	132.41	3	128.33	129.00	-0.8	4,670	-0.02%
2022/03/15	4.3	138.74	2	139.50	134.00	2.3	4,713	0.05%
2022/03/14	3	140.50	0	0.00	139.50	3	4,762	0.06%
2022/03/11	0	0.00	1	140.00	140.00	-1	4,851	-0.02%
2022/03/10	8	142.19	4.1	142.15	139.00	3.9	4,898	0.08%
2022/03/09	39.1	144.94	35.1	145.70	141.00	4	4,863	0.08%
2022/03/08	25.3	147.86	46	146.87	150.00	-20.7	4,582	-0.45%
2022/03/07	27	150.57	36.1	149.08	146.50	-9.1	4,386	-0.21%
2022/03/04	82.3	155.36	47.1	154.64	153.00	35.2	4,324	0.81%
2022/03/03	11	146.73	9	148.17	150.00	2	3,707	0.05%
2022/03/02	3.1	135.03	3.1	136.45	136.50	0	3,540	0.00%
2022/03/01	8	133.63	8.2	134.73	137.00	-0.2	3,559	-0.01%
2022/02/25	0.3	131.92	4	131.88	133.00	-3.7	3,537	-0.10%
2022/02/24	1	128.50	0	0.00	126.50	1	3,523	0.03%
2022/02/23	0	0.00	1	131.50	131.50	-1	3,539	-0.03%
2022/02/22	1	129.50	0	0.00	129.00	1	3,578	0.03%
2022/02/21	13	133.85	10	134.65	133.50	3	3,596	0.08%
2022/02/18	0	0.00	0.2	131.00	129.50	-0.2	3,554	-0.01%
2022/02/17	2	128.75	0	0.00	127.00	2	3,609	0.06%
2022/02/16	1	126.50	1	127.50	128.50	0	3,712	0.00%
2022/02/14	1	128.00	0	0.00	125.50	1	4,015	0.02%
2022/02/11	1	130.00	1	125.50	125.50	0	4,066	0.00%
2022/02/10	0	0.00	1	127.00	125.50	-1	4,158	-0.02%
2022/02/09	3	125.00	3	124.83	125.50	0	4,363	0.00%
2022/02/08	2	124.00	3	124.67	122.50	-1	4,597	-0.02%
2022/02/07	2	121.25	7	118.79	121.00	-5	4,926	-0.10%
2022/01/26	1	116.50	1	113.50	112.00	0	5,286	0.00%
2022/01/25	1	112.00	1	111.50	110.50	0	5,312	0.00%
2022/01/24	1	114.00	0	0.00	115.50	1	5,363	0.02%
2022/01/21	1	120.00	0	0.00	116.00	1	5,426	0.02%
2022/01/05	0	0.00	2	132.50	132.50	-2	6,946	-0.03%
2022/01/03	0	0.00	1	133.00	134.00	-1	7,160	-0.01%
2021/12/30	1	137.00	0	0.00	136.50	1	7,336	0.01%
2021/12/29	2	137.75	1	138.50	137.50	1	7,451	0.01%
2021/12/28	1	140.50	4	140.38	139.00	-3	7,728	-0.04%
2021/12/27	2	137.00	5	137.50	137.00	-3	7,866	-0.04%
2021/12/23	1	136.50	0	0.00	136.50	1	8,152	0.01%
2021/12/22	1	138.50	0	0.00	138.00	1	8,257	0.01%
2021/12/21	0	0.00	1	139.50	139.50	-1	8,354	-0.01%
2021/12/20	6	136.08	0	0.00	136.00	6	8,425	0.07%
2021/12/17	1	137.00	3	137.50	137.00	-2	8,496	-0.02%
2021/12/16	2	135.75	1	135.50	135.00	1	8,538	0.01%
2021/12/15	5	134.50	3	136.00	135.00	2	8,598	0.02%
2021/12/14	1	133.01	3	135.67	133.00	-2	8,730	-0.02%
2021/12/13	0	0.00	2	140.25	139.00	-2	8,724	-0.02%
2021/12/10	6	140.50	5	141.50	140.00	1	8,798	0.01%
2021/12/09	5.1	143.88	5	140.50	142.50	0.1	8,860	0.00%
2021/12/08	5	147.70	0	0.00	147.00	5	8,831	0.06%
2021/12/07	1	147.50	3.1	146.85	148.00	-2.1	8,808	-0.02%
2021/12/06	2	146.00	53	147.93	145.00	-51	8,776	-0.58%
2021/12/03	3	145.17	1	143.50	142.00	2	8,830	0.02%
2021/12/02	9.1	145.84	14	144.68	144.00	-4.9	9,082	-0.05%
2021/12/01	6	137.83	4	138.00	138.00	2	8,992	0.02%
2021/11/30	1.1	135.78	1	137.50	138.50	0.1	9,138	0.00%
2021/11/29	1	130.50	1	132.50	131.50	0	9,035	0.00%
2021/11/25	1	137.50	1	138.50	136.50	0	9,055	0.00%
2021/11/24	3	135.17	2	136.00	136.50	1	9,073	0.01%
2021/11/23	0	0.00	2	135.50	134.50	-2	9,123	-0.02%
2021/11/19	56.1	134.88	6.1	133.43	131.50	50	9,360	0.53%
2021/11/18	2	135.50	3	133.83	134.50	-1	9,485	-0.01%
2021/11/17	6	134.25	6	133.42	134.00	0	9,734	0.00%
2021/11/16	2	135.50	6	136.25	137.00	-4	9,905	-0.04%
2021/11/15	11	136.55	8	133.94	133.50	3	10,229	0.03%
2021/11/12	4	137.00	3	138.00	136.00	1	10,591	0.01%
2021/11/11	1	140.50	2	137.25	132.00	-1	10,671	-0.01%
2021/11/10	0	0.00	2	140.00	136.50	-2	10,848	-0.02%
2021/11/09	0	0.00	3	138.50	139.50	-3	10,983	-0.03%
2021/11/08	8	135.81	7	136.50	139.00	1	11,068	0.01%
2021/11/05	4	134.25	2	133.75	134.00	2	11,188	0.02%
2021/11/04	65	145.61	55	142.64	139.00	10	11,506	0.09%
2021/11/03	4	143.63	11.1	143.60	145.00	-7.1	11,528	-0.06%
2021/11/02	3	131.00	3	133.50	132.00	0	11,579	0.00%
2021/11/01	4	130.25	5	130.50	130.50	-1	11,708	-0.01%
2021/10/29	3	128.50	5.1	130.50	129.00	-2.1	11,795	-0.02%
2021/10/28	4	127.38	1	127.50	125.00	3	12,143	0.02%
2021/10/26	4	125.25	4	126.00	126.50	0	13,233	0.00%
2021/10/25	4	127.13	5	127.30	127.00	-1	13,697	-0.01%
2021/10/22	5	122.20	1	123.00	122.00	4	14,045	0.03%
2021/10/21	7	128.71	8	129.44	126.50	-1	14,397	-0.01%
2021/10/20	2	128.25	2	128.50	125.00	0	14,730	0.00%
2021/10/19	2.1	127.90	3	127.66	127.00	-0.9	15,460	-0.01%
2021/10/18	14	124.64	16	124.41	126.00	-2	16,272	-0.01%
2021/10/15	51	134.87	44	131.40	133.00	7	16,540	0.04%
2021/10/14	9	131.78	16	132.22	138.00	-7	16,727	-0.04%
2021/10/13	8.2	135.69	8	132.94	125.50	0.2	17,170	0.00%
2021/10/12	6	128.08	7	129.79	133.00	-1	18,156	-0.01%
2021/10/08	3	131.50	5	133.80	132.00	-2	18,599	-0.01%
2021/10/07	6	135.42	7	135.36	134.00	-1	19,234	-0.01%
2021/10/05	8	127.69	7.2	128.68	132.50	0.8	20,105	0.00%
2021/10/04	15.3	131.97	14	130.96	126.00	1.3	20,507	0.01%
2021/10/01	5.2	135.64	11	136.59	140.00	-5.8	21,336	-0.03%
2021/09/30	0	0.00	1.1	143.53	144.00	-1.1	21,979	0.00%
2021/09/29	3	142.50	3	142.33	139.00	0	22,568	0.00%
2021/09/28	9	144.83	8	144.81	143.50	1	23,358	0.00%
2021/09/24	7	153.36	7	155.64	156.00	0	25,248	0.00%
2021/09/23	0	0.00	1	152.00	151.50	-1	25,817	0.00%
2021/09/22	11	148.41	4	148.38	147.00	7	26,759	0.03%
2021/09/17	0.1	154.00	2	153.50	155.50	-1.9	27,221	-0.01%
2021/09/16	1	151.00	1	152.00	153.00	0	27,892	0.00%
2021/09/14	7	149.71	5	149.60	150.00	2	28,740	0.01%
2021/09/13	1	156.00	1	156.50	151.50	0	29,687	0.00%
2021/09/10	4	156.00	3	156.83	158.00	1	30,107	0.00%
2021/09/09	11	154.14	13	154.77	156.00	-2	30,598	-0.01%
2021/09/08	3	151.67	2	150.00	154.00	1	30,648	0.00%
2021/09/07	17	157.15	19	156.24	154.00	-2	30,675	-0.01%
2021/09/06	5	156.70	7	156.14	151.50	-2	30,423	-0.01%
2021/09/03	7.1	161.93	3	157.83	157.50	4.1	30,452	0.01%
2021/09/02	3	177.00	2	178.00	177.00	1	30,303	0.00%
2021/09/01	0.1	177.50	1	175.00	175.00	-1	30,320	0.00%
2021/08/31	1	182.98	1	183.00	179.50	0	30,343	0.00%
2021/08/30	1	180.00	2	180.25	182.50	-1	30,448	0.00%
2021/08/27	2.1	184.40	2	183.00	178.00	0.1	30,524	0.00%
2021/08/26	14.1	187.89	10	185.05	182.00	4.1	30,680	0.01%
2021/08/25	1	185.00	2	185.50	185.00	-1	30,722	0.00%
2021/08/24	8	185.75	5.1	182.49	180.00	2.9	31,199	0.01%
2021/08/23	15	191.73	20	191.48	184.00	-5	31,441	-0.02%
2021/08/20	4	176.25	5	178.30	177.00	-1	31,193	0.00%
2021/08/19	15	187.77	14	181.93	174.00	1	31,090	0.00%
2021/08/18	18	186.92	18	183.55	191.50	0	30,973	0.00%
2021/08/17	7	178.28	6.1	181.36	174.50	0.9	30,603	0.00%
2021/08/16	7	177.86	9	181.06	182.50	-2	30,542	-0.01%
2021/08/13	8	179.36	7	182.07	175.00	1	30,388	0.00%
2021/08/12	1	179.50	1	178.00	184.00	0	30,321	0.00%
2021/08/11	38	178.46	36	179.38	177.50	2	30,246	0.01%
2021/08/10	11	188.95	12.3	188.67	187.00	-1.3	29,958	0.00%
2021/08/09	23.3	189.02	23	185.65	183.00	0.3	29,466	0.00%
2021/08/06	24	188.77	26	186.73	180.00	-2	29,109	-0.01%
2021/08/05	3	176.84	12	177.21	180.50	-9	28,742	-0.03%
2021/08/04	14	184.29	3	183.50	184.50	11	28,625	0.04%
2021/08/03	11.1	188.07	8	184.19	182.50	3.1	28,699	0.01%
2021/08/02	37	192.84	40	181.66	190.00	-3	28,426	-0.01%
2021/07/30	15.1	195.60	8	194.81	183.00	7.1	27,927	0.03%
2021/07/29	6	191.25	11	196.86	201.50	-5	27,415	-0.02%
2021/07/28	37	186.51	37	185.16	183.50	0	27,036	0.00%
2021/07/27	22	194.44	27	197.20	190.00	-5	26,859	-0.02%
2021/07/26	18	210.61	26	209.65	206.50	-8	26,606	-0.03%
2021/07/23	29	222.90	22.2	221.31	210.00	6.9	26,290	0.03%
2021/07/22	25.2	200.09	34	199.05	224.50	-8.9	25,550	-0.03%
2021/07/21	24	218.08	29	216.60	208.00	-5	24,754	-0.02%
2021/07/20	14.1	226.70	23	224.74	229.00	-9	24,353	-0.04%
2021/07/19	19	242.98	24.3	243.36	235.00	-5.3	23,886	-0.02%
2021/07/16	49.1	264.57	36	259.86	244.00	13.1	23,486	0.06%
2021/07/15	46.1	249.17	30	249.34	257.50	16.1	22,414	0.07%
2021/07/14	14	239.89	20	240.43	234.50	-6	21,868	-0.03%
2021/07/13	55.2	272.58	53	269.72	252.00	2.2	21,299	0.01%
2021/07/12	62.1	289.16	56	287.91	279.50	6.1	20,787	0.03%
2021/07/09	50	291.05	37	290.00	280.00	13	20,166	0.06%
2021/07/08	64	294.30	65	295.20	295.50	-1	19,499	-0.01%
2021/07/07	29	285.21	30	283.67	290.00	-1	18,526	-0.01%
2021/07/06	15.1	300.55	16	300.59	283.00	-0.9	17,714	-0.01%
2021/07/05	92.2	305.65	85.1	306.72	294.00	7.1	17,091	0.04%
2021/07/02	40.1	295.19	35.2	298.67	307.00	5	16,199	0.03%
2021/07/01	59.4	276.12	57	278.12	286.50	2.4	15,143	0.02%
2021/06/30	33.1	245.53	35	248.00	260.50	-1.9	14,146	-0.01%
2021/06/29	154.1	253.12	154	252.23	237.00	0.1	13,514	0.00%	大買/大賣/
2021/06/28	131	232.91	128	238.27	244.00	3	12,513	0.02%	大買/大賣/
2021/06/25	38	213.64	47.2	218.68	222.00	-9.2	11,999	-0.08%
2021/06/24	3	199.83	3	201.48	202.00	0	11,191	0.00%
2021/06/23	9	185.67	5	188.50	184.00	4	10,842	0.04%
2021/06/22	134	211.91	123	211.07	197.00	11	10,244	0.11%	大買/大賣/
2021/06/21	12	202.71	13	203.46	205.50	-1	9,196	-0.01%
2021/06/18	11	184.09	19	184.68	189.50	-8	8,712	-0.09%
2021/06/17	5	158.00	1	172.00	172.50	4	8,170	0.05%
2021/06/16	1.2	155.75	10	156.50	157.00	-8.8	8,058	-0.11%
2021/06/15	1	139.00	0	0.00	146.00	1	7,942	0.01%
2021/06/09	4	130.13	0	0.00	125.00	4	7,759	0.05%
2021/06/08	0	0.00	11	123.05	128.50	-11	7,737	-0.14%
2021/06/07	6	120.00	4	125.13	122.50	2	7,707	0.03%
2021/06/04	4	133.75	1	135.00	133.00	3	7,735	0.04%
2021/06/03	11	130.41	6	135.42	132.00	5	7,666	0.07%
2021/06/02	14	124.00	7	124.00	124.00	7	7,441	0.09%
2021/06/01	91	103.63	89	106.30	113.00	2	7,205	0.03%
2021/05/31	9	102.00	15	103.00	103.00	-6	6,640	-0.09%
2021/05/28	2	93.70	11	93.70	93.70	-9	6,264	-0.14%
2021/05/27	5	85.20	0	0.00	85.20	5	6,424	0.08%
2021/05/26	7	74.00	7	72.51	77.50	0	6,440	0.00%
2021/05/25	6	69.03	2	71.35	70.50	4	6,167	0.06%
2021/05/24	9	73.63	2	73.50	72.00	7	6,069	0.12%
2021/05/21	0	0.00	1	71.60	71.50	-1	5,882	-0.02%
2021/05/20	1.1	69.13	0	0.00	68.40	1.1	5,775	0.02%
2021/05/19	1.1	71.46	4	70.80	71.10	-2.9	5,621	-0.05%
2021/05/18	0	0.00	1	65.00	65.70	-1	5,490	-0.02%
2021/05/17	8	60.24	0	0.00	59.80	8	5,451	0.15%
2021/05/14	7	64.76	1	64.90	65.70	6	5,343	0.11%
2021/05/13	7	66.69	1	68.20	68.20	6	5,260	0.11%
2021/05/12	1	70.90	0	0.00	70.10	1	5,162	0.02%
2021/05/11	2	82.30	8	82.91	77.80	-6	5,087	-0.12%
2021/05/10	5	81.00	0	0.00	82.10	5	4,860	0.10%
2021/05/06	5	71.50	5	73.60	72.90	0	4,628	0.00%
2021/05/05	11	72.05	5	69.90	73.10	6	4,535	0.13%
2021/05/04	15	77.86	11	76.25	72.00	4	4,407	0.09%
2021/05/03	1	77.80	3	79.30	79.90	-2	4,116	-0.05%
2021/04/29	0	0.00	1	71.80	72.70	-1	3,920	-0.03%
2021/04/28	2	69.70	3	69.10	68.90	-1	3,807	-0.03%
2021/04/27	1	68.70	1	69.30	69.30	0	3,763	0.00%
2021/04/26	1	68.50	1	67.10	69.30	0	3,660	0.00%
2021/04/23	1	62.10	0	0.00	63.00	1	3,560	0.03%
2021/04/22	124	71.20	118	66.18	64.90	6	3,487	0.17%	大買/大賣/
2021/04/21	0	0.00	3	67.97	68.30	-3	3,175	-0.09%
2021/04/20	1	59.10	1	61.80	62.10	0	3,068	0.00%
2021/04/19	12	59.87	14.1	60.71	61.80	-2.1	3,000	-0.07%
2021/04/16	11	57.30	11	58.71	58.70	0	2,881	0.00%
2021/04/13	4	57.05	0	0.00	55.50	4	2,817	0.14%
2021/04/07	0	0.00	6	55.00	55.10	-6	2,703	-0.22%
2021/04/06	0	0.00	2	54.70	54.80	-2	2,797	-0.07%
2021/04/01	2	54.80	0	0.00	54.80	2	2,872	0.07%
2021/03/31	1	55.00	0	0.00	55.20	1	2,858	0.03%
2021/03/25	0	0.00	0.1	51.80	51.70	-0.1	2,929	0.00%
2021/03/23	0	0.00	5	54.76	53.10	-5	2,947	-0.17%
2021/03/22	6	55.35	0	0.00	54.60	6	2,936	0.20%
2021/03/19	1	53.40	1	52.90	53.00	0	2,971	0.00%
2021/03/18	0.1	52.30	0	0.00	52.50	0.1	3,079	0.00%
2021/03/17	1	50.60	0.1	50.40	50.40	0.9	3,108	0.03%
2021/03/16	0	0.00	5	49.15	49.25	-5	3,083	-0.16%
2021/03/15	13	49.23	11	49.67	49.95	2	3,075	0.07%
2021/03/12	6	48.63	5	47.90	48.55	1	2,987	0.03%
2021/03/11	4	47.80	4	47.85	47.80	0	2,938	0.00%
2021/03/10	104	48.07	105	47.51	47.90	-1	2,887	-0.03%	大買/大賣/
2021/03/09	8	47.10	10	46.56	47.70	-2	2,699	-0.07%
2021/03/08	3	44.30	4	44.69	44.60	-1	2,633	-0.04%
2021/03/05	0	0.00	6	43.72	43.85	-6	2,612	-0.23%
2021/03/04	2	44.05	0	0.00	43.80	2	2,610	0.08%
2021/03/03	3	44.55	7	44.40	44.20	-4	2,577	-0.16%
2021/03/02	29	47.05	29	47.51	44.85	0	2,542	0.00%
2021/02/26	6	43.68	1	44.30	45.35	5	2,354	0.21%
2021/02/25	0	0.00	1	42.30	41.85	-1	2,235	-0.04%
2021/02/24	0	0.00	1	41.20	40.95	-1	2,219	-0.05%
2021/02/23	5	42.10	0	0.00	41.75	5	2,228	0.22%
2021/02/19	0	0.00	10	40.00	39.95	-10	2,170	-0.46%
2021/02/18	6	40.09	0	0.00	40.05	6	2,177	0.28%
2021/02/05	1	38.30	0	0.00	38.40	1	2,156	0.05%
2021/01/25	0	0.00	5	39.25	39.45	-5	2,373	-0.21%
2021/01/22	5	38.88	0	0.00	39.20	5	2,378	0.21%
2021/01/20	4	38.11	0	0.00	37.95	4	2,382	0.17%
2021/01/15	0	0.00	1	38.45	38.00	-1	2,405	-0.04%
2021/01/06	0	0.00	1	39.85	39.60	-1	2,477	-0.04%
2021/01/05	1	40.80	0	0.00	40.85	1	2,492	0.04%
2021/01/04	13	41.68	17	41.24	41.45	-4	2,475	-0.16%
2020/12/31	2	41.05	5	40.90	41.05	-3	2,459	-0.12%
2020/12/30	10	41.36	4	41.16	41.20	6	2,452	0.24%
2020/12/29	12	42.73	19	42.14	42.20	-7	2,434	-0.29%
2020/12/28	5	41.98	5	42.94	43.00	0	2,328	0.00%
2020/12/25	13	40.42	1	40.15	40.15	12	2,230	0.54%
2020/12/24	0	0.00	11	39.68	39.85	-11	2,223	-0.49%
2020/12/23	11	40.05	0	0.00	40.20	11	2,220	0.50%
2020/12/22	8	41.33	12	41.41	39.80	-4	2,246	-0.18%
2020/12/21	13	42.15	20	42.49	42.15	-7	2,215	-0.32%
2020/12/18	9	41.42	0	0.00	40.35	9	2,150	0.42%
2020/12/17	0	0.00	2	41.20	41.10	-2	2,137	-0.09%
2020/12/16	18	41.96	10	42.14	42.00	8	2,156	0.37%
2020/12/15	8	41.30	10	41.92	42.00	-2	2,118	-0.09%
2020/12/14	0	0.00	2	40.33	41.40	-2	2,018	-0.10%
2020/12/11	3	38.80	0	0.00	38.60	3	1,885	0.16%
2020/12/10	3	38.55	3	38.32	37.95	0	1,800	0.00%
2020/12/09	0	0.00	1	37.70	37.70	-1	1,794	-0.06%
2020/12/08	7	36.34	5	36.65	36.50	2	1,810	0.11%
2020/12/07	0	0.00	1	36.00	35.50	-1	1,841	-0.05%
2020/12/04	0	0.00	1	35.70	36.60	-1	1,898	-0.05%
2020/12/02	2	35.88	0	0.00	35.60	2	2,039	0.10%
2020/11/27	0	0.00	1	37.00	37.05	-1	2,311	-0.04%
2020/11/26	0	0.00	1	36.95	37.00	-1	2,493	-0.04%
2020/11/25	1	36.55	0	0.00	36.55	1	2,628	0.04%
2020/11/24	1	36.90	0	0.00	36.90	1	2,647	0.04%
2020/11/20	1	37.30	0	0.00	37.55	1	2,603	0.04%
2020/11/16	0	0.00	1	37.40	37.70	-1	2,553	-0.04%
2020/11/13	0	0.00	1	37.00	37.10	-1	2,552	-0.04%
2020/11/12	1	37.20	0	0.00	37.35	1	2,561	0.04%
2020/11/11	0	0.00	1	37.40	37.65	-1	2,574	-0.04%
2020/11/05	1	39.55	0	0.00	38.60	1	2,459	0.04%
2020/10/26	1	39.05	0	0.00	38.10	1	2,435	0.04%
2020/10/23	0	0.00	1	37.95	37.80	-1	2,393	-0.04%
2020/10/19	0	0.00	1	37.55	38.20	-1	2,363	-0.04%
2020/10/15	2	36.80	1	37.40	36.95	1	2,312	0.04%
2020/10/13	0	0.00	4	35.94	36.65	-4	2,239	-0.18%
2020/10/08	3	35.60	3	35.98	35.60	0	2,190	0.00%
2020/10/07	2	35.58	2	36.20	35.95	0	2,198	0.00%
2020/10/06	0	0.00	4	35.45	35.40	-4	2,197	-0.18%
2020/09/28	1	33.60	2	33.80	34.20	-1	2,305	-0.04%
2020/09/25	4	33.55	2	34.60	33.35	2	2,399	0.08%
2020/09/18	1	34.00	0	0.00	34.20	1	2,482	0.04%
2020/09/16	1	34.80	2	34.75	34.70	-1	2,459	-0.04%
2020/09/15	3	35.33	0	0.00	35.55	3	2,440	0.12%
2020/09/14	5	36.55	0	0.00	35.80	5	2,439	0.20%
2020/09/10	1	38.40	0	0.00	37.85	1	2,393	0.04%
2020/09/07	1	38.90	1	39.00	38.75	0	2,230	0.00%
2020/09/02	0	0.00	4	36.03	36.25	-4	1,953	-0.20%
2020/09/01	3	35.72	1	35.20	34.40	2	1,871	0.11%
2020/08/31	0	0.00	3	34.03	35.75	-3	1,684	-0.18%
2020/08/28	3	33.03	0	0.00	32.50	3	1,537	0.20%
2020/08/18	0	0.00	1	32.50	32.00	-1	1,607	-0.06%
2020/08/12	0	0.00	1	29.75	30.85	-1	1,580	-0.06%
2020/08/11	2	31.25	0	0.00	30.90	2	1,578	0.13%
2020/08/06	1	30.45	0	0.00	30.20	1	1,476	0.07%
2020/07/24	0.3	29.00	0	0.00	29.00	0.3	1,348	0.02%
2020/07/09	1	31.00	0	0.00	30.70	1	1,194	0.08%
2020/07/08	3	31.80	0	0.00	31.90	3	1,165	0.26%
2020/07/07	0	0.00	5	31.55	31.65	-5	1,127	-0.44%
2020/07/06	0	0.00	1	31.60	31.70	-1	1,093	-0.09%
2020/07/03	0	0.00	11	29.44	30.55	-11	989	-1.11%
2020/06/30	0	0.00	5	27.40	27.40	-5	743	-0.67%
2020/06/23	10	27.43	0	0.00	27.50	10	707	1.41%
2020/06/19	1	27.60	0	0.00	27.50	1	681	0.15%
2020/06/18	0	0.00	2	27.45	27.50	-2	667	-0.30%
2020/06/17	1	26.95	0	0.00	27.25	1	642	0.16%
2020/06/08	0	0.00	2	26.50	26.40	-2	564	-0.35%
2020/05/28	0	0.00	2	24.70	24.10	-2	378	-0.53%
2020/05/25	0	0.00	2	24.30	24.30	-2	350	-0.57%
2020/05/22	0	0.00	2	24.10	23.95	-2	338	-0.59%
2020/02/18	1	22.65	0	0.00	22.80	1	177	0.56%
2020/01/30	1	22.85	0	0.00	22.85	1	181	0.55%
2019/12/05	0	0.00	0.8	23.95	23.95	-0.8	218	-0.36%
2019/12/03	0	0.00	0	24.00	23.95	0	227	0.00%
2019/11/28	0	0.00	0.9	24.05	24.05	-0.9	227	-0.40%
2019/09/09	0	0.00	1	24.35	24.40	-1	322	-0.31%
2019/08/15	1	23.25	0	0.00	23.35	1	324	0.31%
2019/08/02	2	23.75	0	0.00	23.70	2	364	0.55%
2019/07/22	2	24.55	0	0.00	24.35	2	437	0.46%
2019/07/19	2	26.55	0	0.00	26.55	2	422	0.47%
2019/07/05	5	26.40	0	0.00	26.40	5	510	0.98%
2019/07/04	0	0.00	2	26.40	26.45	-2	512	-0.39%
2019/07/02	0	0.00	2	26.40	26.40	-2	542	-0.37%
2019/07/01	0	0.00	3	26.10	26.30	-3	548	-0.55%
2019/05/13	2	25.05	0	0.00	25.15	2	697	0.29%
2019/04/30	0	0.00	3	28.20	27.90	-3	617	-0.49%
2019/04/29	5	28.00	0	0.00	28.00	5	602	0.83%
2019/04/23	0	0.00	2	27.95	28.10	-2	582	-0.34%
2019/04/17	0	0.00	8	27.97	27.95	-8	563	-1.42%
2019/04/16	2	28.03	0	0.00	28.10	2	551	0.36%
2019/04/12	0	0.00	3	27.70	27.95	-3	486	-0.62%
2019/04/09	0	0.00	3	27.35	27.30	-3	437	-0.69%
2019/02/27	0	0.00	3	25.80	25.90	-3	317	-0.95%
2019/02/18	0	0.00	3	25.32	25.40	-3	293	-1.02%
2019/01/10	1	24.05	1	24.35	24.35	0	433	0.00%
2019/01/09	3	24.55	0	0.00	24.60	3	440	0.68%
2018/12/13	0	0.00	1	25.30	25.25	-1	695	-0.14%
2018/12/12	1	25.10	0	0.00	25.10	1	704	0.14%
2018/12/11	1	24.95	0	0.00	25.00	1	741	0.13%
2018/11/16	2	24.50	0	0.00	24.65	2	882	0.23%
2018/10/08	1	25.20	1	25.45	25.30	0	719	0.00%
2018/10/05	0	0.00	1	25.35	25.25	-1	715	-0.14%
2018/10/04	1	26.05	0	0.00	25.95	1	700	0.14%
2018/08/28	0	0.00	5	24.33	24.35	-5	378	-1.32%
2018/08/27	5	24.39	0	0.00	24.25	5	381	1.31%
2018/07/31	0	0.00	6	24.30	24.05	-6	327	-1.83%
2018/07/26	0	0.00	1	23.65	23.70	-1	314	-0.32%
2018/06/27	0	0.00	5	25.00	24.50	-5	536	-0.93%
2018/06/05	0	0.00	2	23.90	23.90	-2	640	-0.31%
2018/05/22	1	23.80	0	0.00	23.80	1	629	0.16%
2018/04/16	1	23.95	0	0.00	23.95	1	622	0.16%
2018/04/13	4	24.50	0	0.00	24.45	4	604	0.66%
2018/04/12	1	24.80	0	0.00	24.95	1	596	0.17%
2018/04/11	1	25.00	0	0.00	25.30	1	596	0.17%
2018/04/09	0	0.00	2	25.45	25.45	-2	568	-0.35%
2018/03/31	2	25.00	0	0.00	24.85	2	501	0.40%
2018/03/30	1	25.10	0	0.00	25.05	1	493	0.20%
2018/03/29	7	24.81	5	24.83	25.40	2	453	0.44%
2018/03/28	4	24.29	2	24.80	24.10	2	382	0.52%
2018/03/26	0	0.00	2	22.75	23.25	-2	317	-0.63%
2018/01/23	0	0.00	5	23.65	23.65	-5	588	-0.85%