高力 (8996)-凱基-宜蘭券商分點個股進出

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

高力

(8996)

股價
478.0
漲跌
▲3.0
漲幅
+0.63%
成交量
231張
產業
上市電機機械類股
318人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-宜蘭券商分點個股進出

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

凱基-宜蘭券商分點個股進出
凱基-宜蘭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/11	2	468.50	2	478.00	475.00	0	7,311	0.00%
2024/06/07	7.1	483.67	7	477.86	492.00	0.1	7,510	0.00%
2024/06/06	10	467.10	10	478.80	479.50	0	7,835	0.00%
2024/06/05	2.1	474.19	2	479.75	468.00	0.1	8,037	0.00%
2024/06/03	3.1	492.39	3	493.00	491.00	0.1	8,401	0.00%
2024/05/31	4.3	491.92	44	497.38	500.00	-39.7	8,643	-0.46%
2024/05/30	42	501.52	1.7	514.48	501.00	40.3	8,755	0.46%
2024/05/29	0.2	493.00	0	0.00	498.50	0.2	8,844	0.00%
2024/05/28	4.5	501.77	1	502.00	496.00	3.5	8,986	0.04%
2024/05/27	1	515.94	1	520.50	511.00	0	9,008	0.00%
2024/05/24	15	465.53	48	468.59	495.00	-33	8,963	-0.37%
2024/05/23	84	468.23	52	468.32	478.00	32	8,898	0.36%
2024/05/21	2	426.50	2	427.75	436.00	0	9,010	0.00%
2024/05/20	10	431.40	10	432.70	427.00	0	9,061	0.00%
2024/05/17	21	439.19	20	441.50	442.50	1	9,163	0.01%
2024/05/16	14	436.36	15	438.17	437.00	-1	9,299	-0.01%
2024/05/15	19	432.03	19	433.84	427.00	0	9,506	0.00%
2024/05/14	19	425.34	19	427.63	429.00	0	9,672	0.00%
2024/05/13	9	418.33	10	424.25	424.00	-1	10,027	-0.01%
2024/05/10	21	424.83	21	426.19	422.50	0	10,277	0.00%
2024/05/09	68	422.85	68	424.10	425.00	0	10,370	0.00%
2024/05/08	14	409.71	14	409.46	414.50	0	10,352	0.00%
2024/05/07	0	0.00	0.3	403.77	409.00	-0.3	10,364	0.00%
2024/05/06	1	421.50	0	0.00	412.00	1	10,327	0.01%
2024/05/03	3	432.17	2	439.00	417.00	1	10,210	0.01%
2024/05/02	3.3	432.94	4	430.00	423.00	-0.7	10,002	-0.01%
2024/04/30	3	419.50	6	429.83	433.00	-3	9,750	-0.03%
2024/04/29	1	387.50	0	0.00	394.00	1	9,490	0.01%
2024/04/26	3	389.33	5	391.30	383.50	-2	9,403	-0.02%
2024/04/25	2	368.00	1	368.09	368.00	1	9,117	0.01%
2024/04/24	1	357.00	2	359.75	361.50	-1	8,882	-0.01%
2024/04/23	3	340.33	2	338.75	329.00	1	8,794	0.01%
2024/04/22	0	0.00	2	342.75	333.50	-2	8,706	-0.02%
2024/04/19	6	365.83	5	355.20	351.50	1	8,566	0.01%
2024/04/18	1	351.50	2	359.00	364.00	-1	8,370	-0.01%
2024/04/17	1	340.50	0	0.00	335.00	1	8,264	0.01%
2024/04/12	0	350.50	0	0.00	360.00	0	8,099	0.00%
2024/04/11	1	352.50	2	354.75	356.00	-1	8,023	-0.01%
2024/04/10	1	356.50	3	359.00	353.50	-2	7,984	-0.02%
2024/04/09	0	357.00	0	0.00	359.50	0	7,943	0.00%
2024/04/03	2	360.75	2	366.00	364.00	0	7,714	0.00%
2024/04/02	2	364.50	1	361.00	362.00	1	7,618	0.01%
2024/04/01	2	369.00	1	363.00	363.00	1	7,532	0.01%
2024/03/29	1	372.47	1	369.50	366.00	0	7,476	0.00%
2024/03/28	1	377.50	1	379.00	379.00	0	7,368	0.00%
2024/03/27	1	366.00	1	376.00	383.00	0	7,262	0.00%
2024/03/26	5	378.08	4	375.50	370.00	1	7,045	0.01%
2024/03/25	2	392.19	2	386.50	390.50	0	6,684	0.00%
2024/03/22	7	381.86	8	384.69	387.50	-1	6,343	-0.02%
2024/03/21	2	338.50	2	347.00	352.50	0	6,142	0.00%
2024/03/20	3	327.50	3	324.17	320.50	0	5,904	0.00%
2024/03/19	1	322.00	2	322.75	318.50	-1	5,723	-0.02%
2024/03/15	1	303.00	0	0.00	297.50	1	5,423	0.02%
2024/03/13	2	302.00	2	298.75	305.00	0	5,573	0.00%
2024/03/12	2	313.00	3	320.83	315.00	-1	5,577	-0.02%
2024/03/11	0	0.00	4	298.13	313.50	-4	5,346	-0.07%
2024/03/08	3	299.50	1	288.53	288.50	2	5,180	0.04%
2024/03/07	2	316.25	0	0.00	302.00	2	5,081	0.04%
2024/03/06	1	317.00	4	310.63	308.00	-3	4,916	-0.06%
2024/03/05	1	298.00	0	0.00	300.00	1	4,700	0.02%
2024/03/04	4	303.25	4	303.38	296.00	0	4,638	0.00%
2024/03/01	4	289.63	3	292.33	292.50	1	4,476	0.02%
2024/02/29	2	276.47	1	277.00	277.50	1	4,336	0.02%
2024/02/27	1	267.00	1	261.50	261.50	0	4,313	0.00%
2024/02/26	0	0.00	1	270.50	264.50	-1	4,310	-0.02%
2024/02/22	1	276.00	0	0.00	277.00	1	4,293	0.02%
2024/02/21	1	267.50	1	271.50	270.50	0	4,302	0.00%
2024/02/20	1	274.00	0	272.00	274.00	1	4,532	0.02%
2024/02/19	1	287.00	1	293.50	279.50	0	4,566	0.00%
2024/02/16	1	295.00	5	289.40	287.00	-4	4,632	-0.09%
2024/02/15	2	273.26	4	278.25	275.50	-2	4,506	-0.04%
2024/02/05	9	274.61	13.2	276.26	273.00	-4.2	4,356	-0.10%
2024/02/02	6	247.67	7	250.71	261.50	-1	4,015	-0.02%
2024/02/01	1	228.00	1	239.50	238.50	0	3,830	0.00%
2024/01/30	0	0.00	2.1	236.45	232.00	-2.1	3,819	-0.05%
2024/01/29	2	234.75	3	233.50	232.50	-1	3,840	-0.03%
2024/01/25	1	225.00	2	221.50	221.00	-1	3,850	-0.03%
2024/01/23	1	232.50	3	233.83	230.50	-2	3,916	-0.05%
2024/01/22	0	0.00	2	226.25	229.00	-2	3,857	-0.05%
2024/01/17	1	211.50	0	0.00	211.50	1	4,030	0.02%
2024/01/16	0	0.00	1	215.50	217.50	-1	4,127	-0.02%
2024/01/10	2	210.50	0	0.00	210.00	2	4,587	0.04%
2024/01/09	0	0.00	1	214.00	212.50	-1	4,756	-0.02%
2024/01/05	2	216.50	0	0.00	216.50	2	5,121	0.04%
2024/01/04	1	217.00	0	0.00	216.00	1	5,374	0.02%
2024/01/03	1	221.50	1	221.50	221.00	0	5,459	0.00%
2024/01/02	0	0.00	1	219.00	219.50	-1	5,475	-0.02%
2023/12/29	2	221.75	0	0.00	223.00	2	5,501	0.04%
2023/12/27	1	225.50	1	224.50	224.00	0	5,574	0.00%
2023/12/26	0	0.00	1	228.50	228.00	-1	5,607	-0.02%
2023/12/25	0	0.00	1	222.50	222.00	-1	5,629	-0.02%
2023/12/21	1	215.00	1	217.00	218.50	0	5,785	0.00%
2023/12/19	2	215.75	0	0.00	218.00	2	5,847	0.03%
2023/12/18	1	227.00	1	222.50	219.50	0	5,842	0.00%
2023/12/14	1.1	223.18	0	0.00	222.50	1.1	5,885	0.02%
2023/12/13	1	228.50	0	0.00	227.50	1	5,851	0.02%
2023/12/11	2	237.50	11	234.91	234.00	-9	5,839	-0.15%
2023/12/08	5	265.30	2	260.00	248.00	3	5,772	0.05%
2023/12/07	3	265.67	3	271.00	263.00	0	5,651	0.00%
2023/12/06	2	262.25	1	259.50	256.50	1	5,482	0.02%
2023/11/30	0	0.00	2	248.00	247.00	-2	5,408	-0.04%
2023/11/29	2	254.75	2	256.00	251.00	0	5,432	0.00%
2023/11/28	1	254.00	2	256.50	256.50	-1	5,438	-0.02%
2023/11/27	10	254.50	0	0.00	253.50	10	5,440	0.18%
2023/11/22	5	250.50	1	245.00	251.50	4	5,305	0.08%
2023/11/21	1	250.00	0	0.00	243.00	1	5,261	0.02%
2023/11/20	2	251.75	3	247.67	247.00	-1	5,271	-0.02%
2023/11/17	4	255.38	10	252.35	253.50	-6	5,198	-0.12%
2023/11/16	3	236.00	2	237.50	239.50	1	4,970	0.02%
2023/11/15	7	233.29	3	237.33	231.00	4	4,856	0.08%
2023/11/14	0	0.00	1	219.50	221.00	-1	4,744	-0.02%
2023/11/13	3	212.83	3	215.67	211.50	0	4,780	0.00%
2023/11/10	4	212.63	3	212.67	212.50	1	4,803	0.02%
2023/11/09	2	212.00	2	214.50	216.00	0	4,821	0.00%
2023/11/07	2	220.25	1	217.00	218.00	1	4,835	0.02%
2023/11/06	0	0.00	2	219.25	221.00	-2	4,959	-0.04%
2023/11/03	2	215.00	1	217.00	212.50	1	4,903	0.02%
2023/11/02	2	213.50	2	216.00	213.50	0	4,875	0.00%
2023/11/01	3	210.33	2	210.00	211.50	1	4,836	0.02%
2023/10/31	2	211.25	4	212.50	209.00	-2	4,805	-0.04%
2023/10/30	1	218.50	0	0.00	217.50	1	4,735	0.02%
2023/10/27	2	223.00	2	218.50	221.00	0	4,695	0.00%
2023/10/26	1	225.50	1	226.00	225.50	0	4,623	0.00%
2023/10/25	6	229.08	8	232.69	230.00	-2	4,563	-0.04%
2023/10/24	3	219.83	1	225.00	226.00	2	4,464	0.04%
2023/10/23	1	230.00	1	230.00	224.00	0	4,366	0.00%
2023/10/20	4	227.25	11	225.23	223.00	-7	4,390	-0.16%
2023/10/19	2	231.00	2	234.50	231.00	0	4,407	0.00%
2023/10/18	7.2	243.85	7	242.64	243.00	0.2	4,415	0.00%
2023/10/17	9	258.00	6	252.08	255.50	3	4,444	0.07%
2023/10/16	35	265.37	39	264.12	259.50	-4	4,496	-0.09%
2023/10/13	11	294.41	8	295.50	288.00	3	4,322	0.07%
2023/10/12	2	312.25	5	313.30	320.00	-3	4,119	-0.07%
2023/10/11	9	280.61	1	284.50	291.00	8	3,866	0.21%
2023/10/04	1	283.00	1	283.50	283.00	0	3,715	0.00%
2023/10/02	1	301.50	1	302.50	296.50	0	3,616	0.00%
2023/09/28	4	301.50	4	301.00	296.50	0	3,557	0.00%
2023/09/27	1	288.50	0	0.00	297.00	1	3,506	0.03%
2023/09/26	4	297.13	12	294.71	294.50	-8	3,588	-0.22%
2023/09/22	9	267.78	1	269.50	270.00	8	3,634	0.22%
2023/09/21	0	0.00	1	261.00	261.00	-1	3,633	-0.03%
2023/09/20	1	260.00	0	0.00	262.50	1	3,677	0.03%
2023/09/19	7	277.36	7	276.29	265.00	0	3,795	0.00%
2023/09/18	0	0.00	1	270.00	273.00	-1	3,799	-0.03%
2023/09/15	3	271.17	1	271.00	271.00	2	3,800	0.05%
2023/09/14	2	276.00	3	272.67	269.50	-1	3,758	-0.03%
2023/09/13	3	271.00	7	270.50	273.50	-4	3,717	-0.11%
2023/09/12	1	290.50	1	294.00	277.50	0	3,651	0.00%
2023/09/11	2	298.75	0	0.00	295.00	2	3,616	0.06%
2023/09/06	1	321.00	0	0.00	307.50	1	3,609	0.03%
2023/09/05	0	0.00	3	310.17	316.00	-3	3,610	-0.08%
2023/09/04	3	299.67	1	298.00	298.00	2	3,559	0.06%
2023/09/01	2	320.00	2	312.50	309.50	0	3,660	0.00%
2023/08/28	1	298.50	1	298.50	298.50	0	4,067	0.00%
2023/08/24	1	327.00	2	319.25	315.00	-1	4,235	-0.02%
2023/08/23	6	310.25	0	0.00	310.00	6	4,376	0.14%
2023/08/22	1	313.00	1	317.50	309.50	0	4,523	0.00%
2023/08/21	0	0.00	1	314.50	308.50	-1	4,546	-0.02%
2023/08/18	4	316.50	1	310.00	309.00	3	4,661	0.06%
2023/08/17	4	316.88	4	310.50	327.00	0	4,752	0.00%
2023/08/16	1	292.50	2	292.00	302.50	-1	4,689	-0.02%
2023/08/15	2	290.00	0	0.00	290.00	2	4,816	0.04%
2023/08/11	2	293.25	2	294.75	292.00	0	4,850	0.00%
2023/08/10	15	334.63	16	334.56	297.00	-1	4,805	-0.02%
2023/08/09	32	325.97	30	327.33	330.00	2	4,726	0.04%
2023/08/04	3	318.00	3	327.33	331.00	0	4,874	0.00%
2023/07/26	5	376.20	5	376.20	375.00	0	5,294	0.00%
2023/07/25	2	406.75	1	401.00	397.50	1	5,388	0.02%
2023/07/24	5	445.50	1	434.00	420.50	4	5,295	0.08%
2023/07/21	2	399.00	2	412.00	421.00	0	5,228	0.00%
2023/07/20	13	392.54	14	398.11	383.00	-1	5,159	-0.02%
2023/07/19	23	381.30	22	390.09	391.00	1	5,076	0.02%
2023/07/17	4	346.50	4	342.50	343.50	0	5,020	0.00%
2023/07/07	5	350.10	5	355.20	357.00	0	5,415	0.00%
2023/07/06	4	343.63	4	358.75	356.00	0	5,418	0.00%
2023/07/05	3	350.00	3	357.00	346.50	0	5,422	0.00%
2023/07/04	4	382.75	4	382.63	372.00	0	5,434	0.00%
2023/07/03	0	0.00	1	358.00	372.00	-1	5,292	-0.02%
2023/06/30	1	326.50	2	328.50	338.50	-1	5,151	-0.02%
2023/06/27	2	312.75	0	0.00	306.50	2	4,955	0.04%
2023/06/26	1	329.00	1	339.00	340.00	0	4,926	0.00%
2023/06/21	60	323.09	60	326.14	335.50	0	4,935	0.00%
2023/06/20	10	304.10	10	306.55	305.50	0	5,081	0.00%
2023/06/19	32	314.38	32	316.34	309.00	0	5,167	0.00%
2023/06/16	44	306.66	43	308.72	317.00	1	5,260	0.02%
2023/06/15	40	321.04	40	322.49	314.50	0	5,260	0.00%
2023/06/14	51	319.61	52	322.85	323.00	-1	5,265	-0.02%
2023/06/13	24	301.88	24	303.50	306.00	0	5,249	0.00%
2023/06/12	32	292.08	32	294.55	293.50	0	5,240	0.00%
2023/06/09	60	287.69	60	287.48	292.50	0	5,220	0.00%
2023/06/08	18	271.39	18	274.64	267.00	0	5,181	0.00%
2023/06/07	1	268.50	1	283.00	280.50	0	5,172	0.00%
2023/06/06	1	268.50	3	268.00	266.50	-2	5,029	-0.04%
2023/06/02	13	265.15	14	270.54	270.50	-1	4,884	-0.02%
2023/06/01	3	258.17	4	262.63	264.00	-1	4,681	-0.02%
2023/05/31	1	248.50	0	0.00	246.50	1	4,489	0.02%
2023/05/30	1	256.00	0	0.00	253.50	1	4,491	0.02%
2023/05/29	2	263.25	0	0.00	254.00	2	4,536	0.04%
2023/05/26	1	252.50	1	268.50	268.50	0	4,468	0.00%
2023/05/25	0	0.00	1	246.50	244.50	-1	4,509	-0.02%
2023/05/24	1	242.50	0	0.00	242.50	1	4,672	0.02%
2023/05/22	15	223.50	15	225.97	230.00	0	4,495	0.00%
2023/05/19	3	231.00	3	233.50	225.50	0	4,627	0.00%
2023/05/16	0	0.00	5	211.00	207.50	-5	4,796	-0.10%
2023/05/15	5	207.90	0	0.00	207.00	5	5,002	0.10%
2023/05/12	1	208.00	1	209.00	215.50	0	5,211	0.00%
2023/05/08	0	0.00	0.2	211.00	208.00	-0.2	5,994	0.00%
2023/05/02	1	206.00	1	208.50	205.50	0	7,018	0.00%
2023/04/21	16	210.00	16	209.56	201.50	0	8,469	0.00%
2023/04/12	0	0.00	1	244.00	244.50	-1	10,027	-0.01%
2023/04/07	3	233.33	0	0.00	236.50	3	10,649	0.03%
2023/03/28	10	226.00	12	220.58	221.00	-2	12,043	-0.02%
2023/03/27	0	0.00	2	223.25	223.00	-2	12,122	-0.02%
2023/03/24	2	218.00	0	0.00	214.50	2	12,140	0.02%
2023/03/23	5	226.10	3	227.00	222.50	2	12,378	0.02%
2023/03/21	1	238.50	13	243.62	240.50	-12	12,444	-0.10%
2023/03/20	8	237.00	10	237.60	239.50	-2	12,479	-0.02%
2023/03/13	6	211.50	6	213.42	213.00	0	13,433	0.00%
2023/03/03	2	233.50	2	235.00	234.00	0	15,128	0.00%
2023/03/02	3	243.50	0	0.00	241.00	3	15,599	0.02%
2023/02/24	0	0.00	1	239.50	239.00	-1	15,651	-0.01%
2023/02/23	1	235.00	1	235.00	234.00	0	16,017	0.00%
2023/02/22	2	238.00	3	242.50	242.00	-1	15,983	-0.01%
2023/02/21	2	236.25	2	238.00	239.00	0	16,267	0.00%
2023/02/20	1	234.50	2	232.75	236.00	-1	16,383	-0.01%
2023/02/17	1	232.50	0	0.00	232.50	1	16,529	0.01%
2023/02/16	1	239.00	1	237.00	240.00	0	16,582	0.00%
2023/02/15	2	237.25	2	234.75	234.50	0	16,915	0.00%
2023/02/14	5	236.30	4	233.00	233.50	1	17,106	0.01%
2023/02/13	1	235.50	1	235.00	237.00	0	17,575	0.00%
2023/02/10	2	232.25	1	229.50	229.00	1	18,189	0.01%
2023/02/09	1	227.00	1	233.50	230.00	0	18,423	0.00%
2023/02/08	1	219.00	1	222.00	219.00	0	18,190	0.00%
2023/02/07	1	219.00	1	217.00	217.00	0	18,165	0.00%
2023/02/06	2	210.50	2	215.50	217.50	0	18,269	0.00%
2023/02/03	1	213.50	2	217.50	212.50	-1	18,329	-0.01%
2023/02/02	1	220.00	1	215.50	214.00	0	18,361	0.00%
2023/02/01	0	0.00	1	218.00	212.50	-1	18,399	-0.01%
2023/01/31	3	203.00	3	201.33	212.50	0	18,251	0.00%
2023/01/30	13	202.15	2	199.25	200.00	11	18,022	0.06%
2023/01/17	2	196.00	4	198.75	205.50	-2	17,738	-0.01%
2023/01/11	5	186.80	5	186.80	186.00	0	17,472	0.00%
2023/01/10	1	187.00	0	0.00	181.50	1	17,540	0.01%
2023/01/09	3	187.17	3	186.17	183.00	0	17,679	0.00%
2023/01/06	2	182.50	2	184.00	183.50	0	17,642	0.00%
2023/01/05	6	184.83	6	181.00	179.00	0	17,648	0.00%
2023/01/04	1	190.50	0	0.00	186.00	1	17,784	0.01%
2023/01/03	8	183.88	29	191.12	193.50	-21	17,906	-0.12%
2022/12/30	1	181.50	3	186.67	188.00	-2	18,202	-0.01%
2022/12/29	1	179.50	1	172.50	179.50	0	18,410	0.00%
2022/12/28	4	170.88	5	171.80	171.50	-1	18,224	-0.01%
2022/12/27	4	174.00	3	174.17	172.50	1	18,331	0.01%
2022/12/26	13	175.58	1	180.50	174.00	12	18,266	0.07%
2022/12/23	1	183.50	1	180.50	183.50	0	18,174	0.00%
2022/12/22	2	171.50	1	175.00	171.00	1	17,821	0.01%
2022/12/21	1	168.00	1	168.50	167.50	0	17,658	0.00%
2022/12/20	12	170.42	3	179.50	168.00	9	17,592	0.05%
2022/12/19	0	0.00	1	172.50	171.50	-1	17,281	-0.01%
2022/12/16	2	172.50	0	0.00	169.00	2	17,330	0.01%
2022/12/15	3	178.00	3	179.17	178.50	0	17,300	0.00%
2022/12/14	1	177.50	1	172.00	178.50	0	17,038	0.00%
2022/12/13	1	164.00	1	165.50	162.50	0	16,940	0.00%
2022/12/12	1	172.50	1	166.00	166.00	0	16,904	0.00%
2022/12/09	1	178.50	0	0.00	171.00	1	16,826	0.01%
2022/12/08	4	164.00	4	166.75	171.00	0	16,541	0.00%
2022/12/07	0	0.00	1	160.00	164.00	-1	16,413	-0.01%
2022/12/02	0.2	167.00	0	0.00	165.00	0.2	16,512	0.00%
2022/12/01	2	164.25	3	164.50	167.00	-1	16,564	-0.01%
2022/11/30	0	0.00	1	169.00	162.50	-1	16,455	-0.01%
2022/11/29	3	162.67	4	161.00	159.00	-1	16,244	-0.01%
2022/11/28	4	160.00	3	160.33	164.00	1	16,447	0.01%
2022/11/25	4	165.50	3	166.33	161.50	1	16,665	0.01%
2022/11/24	3	155.00	4	160.13	163.00	-1	16,443	-0.01%
2022/11/23	2	148.25	2	148.50	148.50	0	16,101	0.00%
2022/11/22	1	149.50	1	146.00	146.50	0	16,075	0.00%
2022/11/21	0	0.00	1	154.50	150.50	-1	16,110	-0.01%
2022/11/18	3	151.50	2	148.50	146.00	1	15,705	0.01%
2022/11/17	6	151.67	11	152.82	152.50	-5	15,663	-0.03%
2022/11/16	2	147.50	2	150.00	150.50	0	15,234	0.00%
2022/11/15	6	147.25	4	146.63	146.50	2	15,095	0.01%
2022/11/14	3	145.17	6	149.75	149.50	-3	15,105	-0.02%
2022/11/11	1	147.50	3	147.50	145.00	-2	15,192	-0.01%
2022/11/10	4	137.75	2	135.75	136.50	2	14,882	0.01%
2022/11/09	6	146.17	2	145.50	138.50	4	14,565	0.03%
2022/11/08	3	147.83	0	0.00	141.00	3	13,981	0.02%
2022/11/07	0	0.00	3	146.00	146.00	-3	13,448	-0.02%
2022/11/04	2	131.00	4	132.75	133.00	-2	13,181	-0.02%
2022/11/03	0	0.00	1	121.00	121.00	-1	12,956	-0.01%
2022/11/02	2	120.50	1	120.00	119.50	1	12,825	0.01%
2022/11/01	1	118.50	2	119.00	120.00	-1	12,621	-0.01%
2022/10/31	2	115.75	2	119.25	117.00	0	12,485	0.00%
2022/10/28	2	114.25	2	113.00	113.00	0	12,307	0.00%
2022/10/27	6	111.75	6	111.92	115.50	0	12,127	0.00%
2022/10/26	3	105.00	3	104.83	105.00	0	11,987	0.00%
2022/10/24	1	112.50	1	108.00	108.00	0	12,028	0.00%
2022/10/21	1	113.00	2	112.00	111.50	-1	11,999	-0.01%
2022/10/20	4	113.63	3	110.50	115.00	1	11,822	0.01%
2022/10/19	2	122.25	1	119.00	118.50	1	11,590	0.01%
2022/10/17	2	120.00	2	121.75	122.50	0	11,074	0.00%
2022/10/14	0	0.00	2	121.50	127.00	-2	10,824	-0.02%
2022/10/13	2	117.50	1	122.50	115.50	1	10,775	0.01%
2022/10/12	2	126.25	1	123.00	123.50	1	10,604	0.01%
2022/10/07	6	139.25	2	139.75	130.50	4	9,932	0.04%
2022/10/06	18	138.22	17	132.68	140.00	1	9,251	0.01%
2022/10/05	0	0.00	1	126.00	127.50	-1	8,418	-0.01%
2022/10/04	0	0.00	1	116.50	116.00	-1	8,242	-0.01%
2022/10/03	1	104.50	1	106.00	107.00	0	8,050	0.00%
2022/09/30	30	101.52	30	98.03	105.00	0	7,969	0.00%
2022/09/28	1	107.50	0	0.00	102.00	1	7,813	0.01%
2022/09/27	2	103.75	2	104.75	108.50	0	7,744	0.00%
2022/09/26	1	106.00	1	107.50	103.00	0	7,655	0.00%
2022/09/23	1	110.50	2	109.25	107.50	-1	7,572	-0.01%
2022/09/22	1	114.00	0	0.00	115.00	1	7,463	0.01%
2022/09/20	1	111.00	1	113.00	113.50	0	7,330	0.00%
2022/09/19	1	114.50	1	115.00	111.00	0	7,240	0.00%
2022/09/16	0	0.00	1	112.00	114.50	-1	7,200	-0.01%
2022/09/15	2	114.25	1	114.00	113.50	1	7,211	0.01%
2022/09/13	1	118.00	1	112.50	113.00	0	7,095	0.00%
2022/09/12	3	119.17	3	117.83	116.00	0	6,983	0.00%
2022/09/08	0	0.00	1	114.50	115.50	-1	6,819	-0.01%
2022/09/07	2	112.25	0	0.00	113.50	2	6,746	0.03%
2022/09/06	22	109.86	22	110.00	109.00	0	6,626	0.00%
2022/09/05	3	109.33	5	110.50	111.00	-2	6,550	-0.03%
2022/09/02	5	116.20	4	118.38	111.00	1	6,382	0.02%
2022/09/01	17	114.06	17	117.35	113.00	0	6,102	0.00%
2022/08/31	1	109.00	0	0.00	114.00	1	5,722	0.02%
2022/08/30	1	97.00	7	100.40	104.00	-6	5,515	-0.11%
2022/08/24	0	0.00	3	91.53	87.50	-3	4,994	-0.06%
2022/08/19	23	90.13	21	92.23	92.40	2	4,832	0.04%
2022/08/18	1	88.20	0	0.00	89.20	1	4,704	0.02%
2022/08/16	0	0.00	2	81.55	81.70	-2	4,499	-0.04%
2022/08/15	22	79.55	20	79.60	79.60	2	4,497	0.04%
2022/08/11	13	81.19	15	83.27	85.20	-2	4,102	-0.05%
2022/08/10	1	77.20	0	0.00	77.50	1	3,838	0.03%
2022/08/09	0	0.00	1	76.60	77.10	-1	3,806	-0.03%
2022/08/04	1	78.70	0	0.00	78.90	1	3,567	0.03%
2022/08/03	1	82.40	0	0.00	79.40	1	3,511	0.03%
2022/07/27	2	67.30	2	68.10	68.70	0	2,680	0.00%
2022/07/26	1	67.40	1	68.00	68.40	0	2,662	0.00%
2022/07/21	1	66.70	2	67.35	67.90	-1	2,602	-0.04%
2022/07/20	0	0.00	2	66.75	67.30	-2	2,532	-0.08%
2022/07/19	1	62.50	0	0.00	64.70	1	2,385	0.04%
2022/07/18	0	0.00	2	59.20	58.90	-2	2,304	-0.09%
2022/07/15	1	57.90	0	0.00	57.90	1	2,301	0.04%
2022/07/13	0	0.00	1	58.30	57.20	-1	2,295	-0.04%
2022/07/11	1	57.30	1	56.40	56.90	0	2,299	0.00%
2022/07/07	2	54.80	0	0.00	54.80	2	2,311	0.09%
2022/06/27	1	68.70	0	0.00	68.30	1	2,501	0.04%
2022/06/23	1	67.60	2	68.05	68.20	-1	2,580	-0.04%
2022/06/22	2	66.85	2	68.15	66.20	0	2,563	0.00%
2022/06/16	2	68.05	1	69.30	66.30	1	2,845	0.04%
2022/06/15	0	0.00	1	69.50	70.00	-1	2,872	-0.03%
2022/06/14	1	70.00	0	0.00	66.00	1	2,789	0.04%
2022/06/13	1	71.40	1	71.90	72.00	0	2,754	0.00%
2022/06/10	2	69.00	2	69.65	72.00	0	2,767	0.00%
2022/06/09	2	68.10	1	67.40	68.90	1	2,724	0.04%
2022/06/08	2	65.95	2	66.75	66.90	0	2,787	0.00%
2022/06/07	0	0.00	1	66.30	65.90	-1	2,823	-0.04%
2022/06/06	2	65.80	2	66.75	65.40	0	2,960	0.00%
2022/06/02	1	65.90	1	66.70	65.30	0	3,014	0.00%
2022/05/30	2	65.60	2	66.15	64.90	0	2,965	0.00%
2022/05/27	2	65.20	2	66.10	65.80	0	2,909	0.00%
2022/05/25	1	65.20	2	64.75	66.00	-1	2,734	-0.04%
2022/05/24	1	60.50	2	61.45	60.60	-1	2,586	-0.04%
2022/05/23	0	0.00	7	58.77	60.20	-7	2,434	-0.29%
2022/05/20	0	0.00	1	53.70	54.80	-1	2,369	-0.04%
2022/05/19	1	51.60	0	0.00	53.10	1	2,356	0.04%
2022/05/17	0	0.00	1	53.80	53.20	-1	2,355	-0.04%
2022/05/06	1	54.30	0	0.00	54.30	1	2,339	0.04%
2022/05/03	0	0.00	1	55.90	55.60	-1	2,305	-0.04%
2022/04/21	2	55.80	2	55.50	55.50	0	2,265	0.00%
2022/04/20	3	54.47	0	0.00	54.90	3	2,255	0.13%
2022/04/15	4	55.78	2	54.70	54.70	2	2,228	0.09%
2022/04/13	1	59.00	0	0.00	58.10	1	2,192	0.05%
2022/04/11	4	60.30	0	0.00	59.70	4	2,170	0.18%
2022/04/08	0	0.00	1	65.90	66.30	-1	2,101	-0.05%
2022/04/07	2	63.75	1	63.50	63.80	1	2,077	0.05%
2022/04/06	1	69.00	1	69.90	66.30	0	2,061	0.00%
2022/03/31	1	69.40	2	70.35	67.90	-1	1,970	-0.05%
2022/03/29	2	69.25	1	70.00	69.00	1	1,872	0.05%
2022/03/28	1	69.80	1	69.00	70.50	0	1,846	0.00%
2022/03/25	1	68.60	0	0.00	67.30	1	1,744	0.06%
2022/03/24	0	0.00	1	68.00	70.50	-1	1,733	-0.06%
2022/03/23	1	67.50	0	0.00	67.20	1	1,610	0.06%
2022/03/21	0	0.00	3	65.97	68.20	-3	1,475	-0.20%
2022/03/18	1	64.90	0	0.00	64.60	1	1,337	0.07%
2022/03/17	0	0.00	1	59.60	61.00	-1	1,188	-0.08%
2022/03/16	1	58.50	1	60.10	58.90	0	1,164	0.00%
2022/03/15	2	59.55	1	60.40	58.80	1	1,116	0.09%
2022/03/10	2	62.80	0	0.00	61.30	2	884	0.23%
2022/03/08	1	57.20	3	57.73	57.90	-2	699	-0.29%
2022/03/07	1	56.30	0	0.00	56.30	1	619	0.16%
2022/03/01	0	0.00	1	51.20	51.40	-1	605	-0.17%
2022/02/24	1	50.10	0	0.00	49.90	1	623	0.16%
2022/02/23	0	0.00	1	51.00	51.30	-1	645	-0.15%
2022/02/22	1	50.10	0	0.00	50.70	1	662	0.15%
2022/01/06	1	59.50	1	60.70	59.10	0	883	0.00%
2022/01/05	1	60.00	0	0.00	59.70	1	875	0.11%
2022/01/04	1	60.70	1	60.60	60.80	0	866	0.00%
2021/12/15	0	0.00	1	60.00	60.30	-1	685	-0.15%
2021/12/14	1	59.20	0	0.00	59.40	1	682	0.15%
2021/11/24	0	0.00	1	59.40	59.50	-1	543	-0.18%
2021/11/15	0	0.00	4	55.80	56.30	-4	465	-0.86%
2021/11/09	4	55.40	0	0.00	54.70	4	396	1.01%
2021/11/08	0	0.00	1	51.00	52.40	-1	360	-0.28%
2021/11/05	2	50.00	1	50.20	50.60	1	348	0.29%
2021/11/04	0	0.00	1	51.20	50.80	-1	349	-0.29%
2021/11/02	1	50.50	0	0.00	50.50	1	347	0.29%
2021/11/01	0	0.00	1	51.30	52.20	-1	336	-0.30%
2021/07/20	1	48.40	1	49.70	49.70	0	422	0.00%
2021/07/06	0	0.00	1	47.55	47.10	-1	481	-0.21%
2021/05/12	1	46.45	0	0.00	42.65	1	604	0.17%
2021/05/04	0	0.00	1	51.20	48.85	-1	641	-0.16%
2021/04/28	0	0.00	1	53.30	53.20	-1	753	-0.13%
2021/04/21	1	55.10	0	0.00	54.60	1	803	0.12%
2021/04/16	8	55.66	7	56.84	56.80	1	798	0.13%
2021/03/31	1	55.80	1	55.60	55.60	0	839	0.00%
2021/02/18	1	52.40	1	53.40	54.30	0	926	0.00%
2021/01/29	1	57.50	0	0.00	55.70	1	969	0.10%
2021/01/22	6	58.70	7	58.96	59.90	-1	920	-0.11%
2021/01/15	1	56.90	0	0.00	56.50	1	781	0.13%
2021/01/13	1	60.80	0	0.00	60.00	1	737	0.14%
2021/01/12	1	57.80	1	57.30	57.10	0	686	0.00%
2021/01/11	0	0.00	10	59.45	59.40	-10	687	-1.46%
2021/01/08	10	58.90	0	0.00	59.30	10	679	1.47%
2021/01/05	0	0.00	1	56.40	57.80	-1	619	-0.16%
2021/01/04	1	56.60	1	57.20	57.20	0	612	0.00%
2020/12/18	1	53.70	0	0.00	53.40	1	610	0.16%
2020/12/03	0	0.00	1	56.00	55.30	-1	629	-0.16%
2020/11/17	0	0.00	2	54.30	54.50	-2	679	-0.29%
2020/11/16	0	0.00	2	55.40	54.70	-2	725	-0.28%
2020/11/12	2	55.40	0	0.00	55.40	2	742	0.27%
2020/11/10	0	0.00	1	53.10	53.10	-1	742	-0.13%
2020/10/30	1	46.90	0	0.00	46.70	1	835	0.12%
2020/09/14	3	57.90	0	0.00	58.40	3	2,233	0.13%
2020/08/27	1	58.70	1	57.50	57.70	0	2,782	0.00%
2020/08/14	1	62.10	0	0.00	62.20	1	3,187	0.03%
2020/07/16	0	0.00	1	73.40	75.30	-1	3,786	-0.03%
2020/07/15	1	68.70	0	0.00	68.50	1	3,581	0.03%
2020/07/02	9	70.92	9	70.89	70.60	0	3,803	0.00%
2020/06/22	0	0.00	3	63.40	63.40	-3	4,059	-0.07%
2020/06/19	2	64.90	0	0.00	64.50	2	4,140	0.05%
2020/06/18	1	66.00	0	0.00	66.30	1	4,164	0.02%
2020/06/17	1	67.60	4	67.10	67.60	-3	4,197	-0.07%
2020/06/16	2	64.35	0	0.00	64.50	2	4,178	0.05%
2020/06/15	1	64.30	1	63.40	62.80	0	4,247	0.00%
2020/06/12	1	63.60	1	64.60	65.00	0	4,313	0.00%
2020/06/11	1	66.10	0	0.00	66.70	1	4,325	0.02%
2020/06/10	0	0.00	4	68.80	69.90	-4	4,380	-0.09%
2020/06/09	167	66.21	163	66.39	65.70	4	4,398	0.09%	大買/大賣/
2020/05/29	0	0.00	1	73.70	73.80	-1	4,379	-0.02%
2020/05/22	0	0.00	2	73.50	71.00	-2	4,608	-0.04%
2020/05/21	2	73.00	2	74.90	75.50	0	4,741	0.00%
2020/05/20	3	71.13	1	72.30	71.50	2	4,852	0.04%
2020/05/19	1	66.50	0	0.00	68.70	1	4,954	0.02%
2020/05/18	2	62.20	3	63.87	63.20	-1	5,033	-0.02%
2020/05/15	7	62.73	6	62.58	62.50	1	5,026	0.02%
2020/05/14	2	65.60	2	65.30	64.50	0	5,059	0.00%
2020/05/13	5	67.30	6	69.17	68.00	-1	5,074	-0.02%
2020/05/12	1	67.90	0	0.00	70.10	1	5,061	0.02%
2020/05/07	1	66.30	1	66.10	66.10	0	5,126	0.00%
2020/05/04	0	0.00	1	62.70	62.90	-1	5,361	-0.02%
2020/04/30	2	65.65	1	64.90	64.20	1	5,439	0.02%
2020/04/27	0	0.00	3	61.83	64.30	-3	5,709	-0.05%
2020/04/23	3	61.73	1	61.50	61.10	2	5,762	0.03%
2020/04/22	1	60.60	0	0.00	61.30	1	5,806	0.02%
2020/04/21	1	63.20	2	62.95	62.00	-1	5,838	-0.02%
2020/04/20	1	62.90	2	62.50	61.80	-1	5,917	-0.02%
2020/04/17	3	61.93	1	62.60	61.20	2	5,949	0.03%
2020/04/16	2	63.45	3	63.57	63.00	-1	6,062	-0.02%
2020/04/15	1	61.60	1	63.30	63.60	0	6,290	0.00%
2020/04/14	1	60.70	1	62.10	61.40	0	6,422	0.00%
2020/04/10	2	58.85	2	59.25	60.50	0	6,439	0.00%
2020/04/09	1	60.20	0	0.00	59.10	1	6,428	0.02%
2020/04/06	3	54.10	6	54.20	56.40	-3	6,211	-0.05%
2020/04/01	2	50.70	1	51.00	51.30	1	6,123	0.02%
2020/03/31	2	49.33	2	48.05	49.45	0	6,107	0.00%
2020/03/30	1	45.75	1	48.25	48.45	0	6,018	0.00%
2020/03/27	2	49.10	2	47.78	47.10	0	5,993	0.00%
2020/03/26	4	46.61	2	46.30	47.75	2	5,868	0.03%
2020/03/25	0	0.00	11	43.02	43.45	-11	5,762	-0.19%
2020/03/24	4	40.53	0	0.00	41.60	4	5,666	0.07%
2020/03/23	0	0.00	2	36.50	37.90	-2	5,622	-0.04%
2020/03/19	2	40.68	0	0.00	40.05	2	5,563	0.04%
2020/03/17	2	46.45	4	45.43	44.85	-2	5,438	-0.04%
2020/03/16	5	52.92	3	50.30	49.80	2	5,348	0.04%
2020/03/13	0	0.00	1	52.30	55.30	-1	5,276	-0.02%
2020/03/12	1	57.10	1	54.80	55.50	0	5,162	0.00%
2020/03/11	3	64.47	3	61.80	60.70	0	5,051	0.00%
2020/03/10	3	64.07	3	65.00	65.20	0	4,978	0.00%
2020/03/09	1	64.00	1	67.70	63.60	0	4,903	0.00%
2020/03/06	1	70.60	0	0.00	70.60	1	4,832	0.02%
2020/03/05	0	0.00	4	72.33	72.20	-4	4,809	-0.08%
2020/03/04	2	70.55	2	70.85	70.10	0	4,768	0.00%
2020/03/03	1	71.20	1	73.40	71.20	0	4,738	0.00%
2020/03/02	0	0.00	7	68.93	71.10	-7	4,693	-0.15%
2020/02/27	1	73.70	0	0.00	70.20	1	4,637	0.02%
2020/02/26	2	74.25	1	77.50	73.70	1	4,569	0.02%
2020/02/25	3	78.47	1	79.40	77.60	2	4,464	0.04%
2020/02/24	5	79.50	0	0.00	78.00	5	4,310	0.12%
2020/02/21	5	84.40	6	84.85	82.60	-1	4,194	-0.02%
2020/02/20	2	85.00	4	82.20	85.00	-2	3,978	-0.05%
2020/02/19	6	79.23	4	78.90	79.00	2	3,731	0.05%
2020/02/18	1	75.10	3	76.30	74.60	-2	3,429	-0.06%
2020/02/17	4	72.28	1	73.80	72.10	3	3,200	0.09%
2020/02/14	2	70.60	5	72.72	73.20	-3	3,157	-0.10%
2020/02/13	4	72.20	1	73.60	71.20	3	3,082	0.10%
2020/02/12	0	0.00	8	73.98	73.70	-8	3,017	-0.27%
2020/02/11	2	72.15	1	71.80	72.20	1	2,930	0.03%
2020/02/10	2	72.20	0	0.00	71.50	2	2,839	0.07%
2020/02/07	3	74.03	1	76.50	72.30	2	2,770	0.07%
2020/02/06	3	75.50	1	77.80	76.00	2	2,679	0.07%
2020/02/05	3	76.30	5	77.50	74.50	-2	2,541	-0.08%
2020/02/04	2	71.55	0	0.00	71.70	2	2,382	0.08%
2020/02/03	1	68.90	2	69.00	68.90	-1	2,271	-0.04%
2020/01/31	16	70.13	16	70.48	72.60	0	2,169	0.00%
2020/01/30	3	78.27	0	0.00	77.40	3	2,006	0.15%
2020/01/20	0	0.00	2	83.30	86.00	-2	1,936	-0.10%
2020/01/17	1	77.60	0	0.00	79.00	1	1,749	0.06%
2020/01/16	1	78.90	0	0.00	78.90	1	1,688	0.06%
2020/01/13	3	77.00	3	76.57	78.00	0	1,434	0.00%
2020/01/10	0	0.00	1	71.90	71.90	-1	1,230	-0.08%
2020/01/09	20	70.19	14	70.91	71.20	6	1,164	0.52%
2020/01/08	135	69.70	145	69.78	70.90	-10	1,002	-1.00%	大買/大賣/
2020/01/07	21	63.28	21	63.76	64.50	0	730	0.00%
2019/12/30	2	51.15	2	51.90	52.40	0	378	0.00%
2019/12/26	2	52.20	2	52.55	52.40	0	315	0.00%
2019/12/25	0	0.00	2	52.25	54.50	-2	277	-0.72%
2019/12/24	1	50.20	0	0.00	50.00	1	228	0.44%
2019/09/10	1	42.30	1	42.60	42.25	0	116	0.00%
2019/08/06	1	40.20	1	41.00	41.50	0	109	0.00%
2019/07/29	1	44.55	0	0.00	44.50	1	103	0.96%
2019/07/17	0	0.00	8	42.55	42.55	-8	98	-8.11%
2019/07/16	8	44.51	0	0.00	44.55	8	98	8.09%
2018/09/25	0	0.00	4	48.75	48.70	-4	484	-0.83%
2018/09/21	0	0.00	3	48.40	48.30	-3	521	-0.58%
2018/09/06	4	52.40	4	51.50	51.40	0	624	0.00%
2018/07/13	2	51.30	0	0.00	50.40	2	464	0.43%
2018/07/04	2	49.20	2	49.05	49.40	0	501	0.00%
2018/07/03	3	49.00	2	49.25	49.70	1	501	0.20%
2018/07/02	0	0.00	18	52.62	51.00	-18	484	-3.71%
2018/06/29	5	51.16	35	51.46	51.90	-30	450	-6.66%
2018/06/28	2	48.10	0	0.00	49.00	2	387	0.52%
2018/06/25	50	49.28	0	0.00	46.85	50	369	13.53%
2018/05/31	0	0.00	1	45.00	45.05	-1	324	-0.31%
2018/05/30	1	45.25	1	45.05	45.05	0	326	0.00%
2018/05/29	1	45.55	0	0.00	45.60	1	324	0.31%
2018/05/24	2	43.35	2	42.75	42.80	0	315	0.00%
2018/04/17	0	0.00	2	47.55	45.20	-2	651	-0.31%
2018/04/12	4	48.80	4	49.23	48.40	0	634	0.00%
2018/04/02	2	45.35	0	0.00	45.00	2	568	0.35%
2018/03/20	0	0.00	3	44.15	44.15	-3	568	-0.53%
2018/03/09	3	44.07	0	0.00	43.90	3	549	0.55%
2018/03/08	0	0.00	3	45.55	45.30	-3	539	-0.56%
2018/02/08	0	0.00	3	39.10	39.05	-3	478	-0.63%
2018/01/26	3	45.20	0	0.00	44.60	3	459	0.65%
2018/01/23	0	0.00	2	45.65	44.50	-2	442	-0.45%
2018/01/22	2	43.45	1	43.50	43.50	1	419	0.24%
2018/01/18	2	45.70	3	45.75	45.15	-1	403	-0.25%
2018/01/15	10	46.82	10	47.14	45.90	0	313	0.00%
2018/01/12	0	0.00	2	42.55	43.45	-2	245	-0.81%