力致 (3483)-群益金鼎-北高雄券商分點個股進出

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

力致

(3483)

可現股當沖

股價
162.0
漲跌
▼3.5
漲幅
-2.11%
成交量
3,538張
產業
上櫃電腦及週邊類股
359人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

力致 (3483)籌碼相關－群益金鼎-北高雄券商分點個股進出

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-北高雄券商分點個股進出
群益金鼎-北高雄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
2024/05/09	2	162.00	1	163.50	162.00	1	4,418	0.02%
2024/05/08	2	163.50	3	164.00	165.50	-1	4,402	-0.02%
2024/05/07	0	0.00	4.1	159.22	161.00	-4.1	4,473	-0.09%
2024/05/06	10	161.95	5	161.40	158.00	5	4,500	0.11%
2024/05/03	2	162.00	3	162.33	160.50	-1	4,519	-0.02%
2024/05/02	1	162.00	2	163.50	163.00	-1	4,535	-0.02%
2024/04/30	4.3	162.24	5.1	163.16	166.50	-0.8	4,657	-0.02%
2024/04/29	7.3	158.81	8.5	157.88	160.00	-1.2	4,554	-0.03%
2024/04/26	5	155.40	10.1	154.05	154.00	-5.1	4,509	-0.11%
2024/04/25	1	147.50	0	0.00	145.00	1	4,466	0.02%
2024/04/24	3	146.33	1	147.50	147.50	2	4,483	0.04%
2024/04/22	0	0.00	0.2	144.00	138.00	-0.2	4,521	0.00%
2024/04/19	0	0.00	1.2	137.50	140.50	-1.2	4,527	-0.03%
2024/04/17	0.4	138.50	8	136.19	137.00	-7.6	4,522	-0.17%
2024/04/16	1.5	137.50	0	0.00	135.00	1.5	4,523	0.03%
2024/04/11	0	0.00	4	146.00	146.00	-4	4,536	-0.09%
2024/04/08	0.3	150.50	0	0.00	150.00	0.3	4,695	0.01%
2024/04/03	0	0.00	2	152.50	152.50	-2	4,757	-0.04%
2024/04/02	3	150.17	0	0.00	150.00	3	4,921	0.06%
2024/03/28	13	154.35	1	153.51	153.00	12	5,038	0.24%
2024/03/27	2	158.25	1	157.00	158.00	1	5,105	0.02%
2024/03/26	14	157.29	2	157.50	157.50	12	5,105	0.24%
2024/03/25	3	164.00	7	162.86	161.00	-4	5,076	-0.08%
2024/03/22	0	0.00	6	155.42	155.50	-6	5,064	-0.12%
2024/03/21	1	153.00	5	151.80	153.00	-4	5,037	-0.08%
2024/03/20	0	0.00	4	150.50	149.50	-4	5,019	-0.08%
2024/03/19	2	147.75	3	148.17	147.50	-1	5,005	-0.02%
2024/03/18	1	145.50	3	147.00	147.00	-2	4,999	-0.04%
2024/03/15	3	145.50	6.6	146.59	146.00	-3.6	4,996	-0.07%
2024/03/14	2.2	145.93	0	0.00	145.00	2.2	5,034	0.04%
2024/03/13	4.1	154.52	2.1	156.44	151.50	2	4,992	0.04%
2024/03/12	4	157.13	4	158.38	158.50	0	4,989	0.00%
2024/03/11	4	156.75	1	159.50	154.50	3	4,970	0.06%
2024/03/08	2.2	161.11	1	158.50	157.50	1.2	4,947	0.02%
2024/03/07	25.1	163.98	2	164.00	164.00	23.1	4,979	0.46%
2024/03/06	11	171.00	8	176.31	168.00	3	4,946	0.06%
2024/03/05	0	0.00	4	170.38	171.50	-4	4,725	-0.08%
2024/03/04	4	170.00	2	172.75	169.00	2	4,744	0.04%
2024/03/01	1	169.50	1	172.50	170.50	0	4,736	0.00%
2024/02/29	3	171.83	15	172.27	171.50	-12	4,729	-0.25%
2024/02/27	31	161.85	16	167.09	167.00	15	4,754	0.32%
2024/02/26	1	163.50	1	166.00	164.50	0	5,015	0.00%
2024/02/23	2	167.00	1	172.00	165.00	1	5,335	0.02%
2024/02/22	2	170.00	2	174.00	170.00	0	5,731	0.00%
2024/02/21	1	170.50	1	173.00	169.50	0	5,855	0.00%
2024/02/20	3	170.67	5	169.60	171.50	-2	5,895	-0.03%
2024/02/19	1	170.50	4	173.88	170.50	-3	5,869	-0.05%
2024/02/16	9	178.94	5.3	175.57	176.00	3.7	5,848	0.06%
2024/02/15	4	178.88	18	175.75	182.50	-14	5,754	-0.24%
2024/02/05	22	172.18	7	177.50	166.00	15	5,645	0.27%
2024/02/02	4.3	171.03	8	171.56	172.00	-3.7	5,433	-0.07%
2024/02/01	1	163.00	4.1	165.46	164.00	-3.1	5,413	-0.06%
2024/01/31	3	163.50	0	0.00	163.00	3	5,470	0.05%
2024/01/30	5	165.90	9	166.00	165.00	-4	5,479	-0.07%
2024/01/29	6	161.67	19	162.82	161.50	-13	5,422	-0.24%
2024/01/26	18	157.03	4	157.50	156.50	14	5,442	0.26%
2024/01/25	1	163.50	2	163.50	162.50	-1	5,474	-0.02%
2024/01/24	12	167.29	35	166.91	165.00	-23	5,440	-0.42%
2024/01/23	3	163.00	0	0.00	161.50	3	5,266	0.06%
2024/01/22	3	159.83	14	162.50	163.50	-11	5,216	-0.21%
2024/01/19	0	0.00	1	159.00	156.00	-1	5,153	-0.02%
2024/01/18	1	159.50	2	160.00	159.50	-1	5,124	-0.02%
2024/01/17	2	161.00	5.1	159.11	158.00	-3.1	5,142	-0.06%
2024/01/16	4	158.63	4	158.63	161.00	0	5,166	0.00%
2024/01/15	0	152.00	4	156.50	157.50	-4	5,209	-0.08%
2024/01/12	2	152.50	1	155.00	151.50	1	5,220	0.02%
2024/01/11	1	153.50	0	0.00	153.00	1	5,283	0.02%
2024/01/09	2	154.00	0	0.00	153.00	2	5,493	0.04%
2024/01/08	2	152.50	0	153.00	152.50	2	5,686	0.03%
2024/01/05	6	157.00	0	0.00	157.00	6	5,926	0.10%
2024/01/04	1	161.00	3	162.17	159.00	-2	6,164	-0.03%
2024/01/03	1	163.00	0	0.00	163.50	1	6,308	0.02%
2024/01/02	1	160.50	2	161.25	162.00	-1	6,414	-0.02%
2023/12/29	5	160.10	4	161.13	162.50	1	6,419	0.02%
2023/12/28	14.1	163.09	8	163.44	160.50	6.1	6,370	0.10%
2023/12/27	61	157.45	73.2	158.19	159.00	-12.2	6,234	-0.20%
2023/12/26	1	151.50	1	152.00	152.50	0	6,193	0.00%
2023/12/25	2	152.50	0	0.00	150.00	2	6,214	0.03%
2023/12/22	6	153.17	9	155.78	152.00	-3	6,234	-0.05%
2023/12/21	1	150.00	1	152.00	151.00	0	6,247	0.00%
2023/12/20	0	0.00	3	152.49	152.00	-3	6,256	-0.05%
2023/12/19	3.2	147.44	7	146.14	150.50	-3.8	6,254	-0.06%
2023/12/18	3	148.00	4	149.00	149.50	-1	6,320	-0.02%
2023/12/15	7	149.14	0	0.00	149.00	7	6,331	0.11%
2023/12/14	2	151.25	6	150.75	151.50	-4	6,347	-0.06%
2023/12/13	2	148.75	0	0.00	148.50	2	6,343	0.03%
2023/12/12	5	149.60	4	151.00	149.00	1	6,376	0.02%
2023/12/11	3	149.50	0	0.00	150.50	3	6,421	0.05%
2023/12/08	1	154.50	1	154.50	155.00	0	6,413	0.00%
2023/12/07	28	154.63	9	156.00	152.50	19	6,428	0.30%
2023/12/06	1	160.00	0	0.00	159.00	1	6,474	0.02%
2023/12/05	3	158.83	0	0.00	158.00	3	6,813	0.04%
2023/12/04	13	159.73	0	0.00	158.50	13	6,836	0.19%
2023/12/01	16	163.25	12	164.00	165.50	4	6,804	0.06%
2023/11/28	1	162.50	2.2	161.97	162.50	-1.2	6,876	-0.02%
2023/11/27	3	159.17	5	160.20	158.50	-2	6,860	-0.03%
2023/11/24	5	159.70	4	163.63	159.00	1	6,864	0.01%
2023/11/23	13	166.15	10	166.45	162.50	3	6,816	0.04%
2023/11/22	11	169.32	12	170.96	176.00	-1	6,667	-0.01%
2023/11/21	33	163.27	52.1	163.33	167.00	-19.1	6,469	-0.29%
2023/11/20	5.1	153.82	28.1	152.50	155.00	-23	6,280	-0.37%
2023/11/17	30	147.45	30	148.07	146.50	0	6,331	0.00%
2023/11/16	0	0.00	1	146.50	146.00	-1	6,503	-0.02%
2023/11/15	8	146.25	6	148.25	145.00	2	6,902	0.03%
2023/11/14	2	144.75	1.1	143.62	145.00	1	7,084	0.01%
2023/11/13	2	142.75	2	142.75	145.00	0	7,386	0.00%
2023/11/10	29.1	142.91	2	144.25	143.00	27.1	7,681	0.35%
2023/11/09	14	152.64	23.1	154.01	151.50	-9.1	7,907	-0.12%
2023/11/08	6	149.08	7	150.07	150.00	-1	8,067	-0.01%
2023/11/07	3	146.50	10	147.40	148.00	-7	8,241	-0.08%
2023/11/06	5.1	148.84	4	146.25	146.00	1.1	9,352	0.01%
2023/11/03	4.1	146.72	6	146.08	147.00	-1.9	9,663	-0.02%
2023/11/02	4	141.63	7	142.57	146.00	-3	9,627	-0.03%
2023/11/01	1	132.00	7	133.86	136.00	-6	9,576	-0.06%
2023/10/31	2	138.25	3	132.50	132.00	-1	9,595	-0.01%
2023/10/30	14	140.00	15	140.93	141.00	-1	9,587	-0.01%
2023/10/27	8	137.81	1	137.00	136.50	7	9,593	0.07%
2023/10/26	2	139.00	2	140.25	138.50	0	9,606	0.00%
2023/10/25	4	141.38	11	140.73	143.00	-7	9,617	-0.07%
2023/10/24	1	136.00	0	0.00	138.00	1	9,593	0.01%
2023/10/23	7	144.50	7	142.00	137.50	0	9,575	0.00%
2023/10/20	1	144.00	0	0.00	143.50	1	9,546	0.01%
2023/10/19	12	144.00	4	145.25	145.50	8	9,627	0.08%
2023/10/18	0	0.00	2	146.25	147.00	-2	9,612	-0.02%
2023/10/17	19	146.79	6	148.00	148.50	13	9,610	0.14%
2023/10/16	15	156.23	9	156.39	153.50	6	9,779	0.06%
2023/10/13	25.5	152.69	25.5	151.35	153.00	0	10,092	0.00%
2023/10/12	14	148.29	30	151.28	154.00	-16	9,938	-0.16%
2023/10/11	17	145.38	15	145.20	144.00	2	9,730	0.02%
2023/10/06	10	142.80	8	143.44	141.00	2	9,612	0.02%
2023/10/05	0	0.00	9	138.78	139.50	-9	9,489	-0.09%
2023/10/04	13	133.19	7	137.00	137.00	6	9,484	0.06%
2023/10/03	1	137.50	5	137.50	135.00	-4	9,490	-0.04%
2023/10/02	6	140.42	13	139.77	139.00	-7	9,503	-0.07%
2023/09/28	3	136.17	2	136.00	137.00	1	9,489	0.01%
2023/09/27	1	134.00	0	0.00	134.50	1	9,522	0.01%
2023/09/26	3	135.33	2	132.50	130.50	1	9,589	0.01%
2023/09/22	0	0.00	8	128.75	132.00	-8	9,805	-0.08%
2023/09/21	4	123.25	5.3	123.59	129.00	-1.3	9,794	-0.01%
2023/09/20	4	131.38	4	132.38	131.50	0	9,702	0.00%
2023/09/19	0	0.00	6	133.50	131.50	-6	9,769	-0.06%
2023/09/18	6	136.50	2	136.00	135.50	4	9,837	0.04%
2023/09/15	7	140.00	2	139.75	138.00	5	10,086	0.05%
2023/09/14	5	138.00	9	138.56	139.50	-4	10,040	-0.04%
2023/09/13	2	133.50	0	0.00	133.00	2	9,987	0.02%
2023/09/12	1	134.00	1	136.50	135.00	0	9,979	0.00%
2023/09/11	6	137.17	1	133.50	133.50	5	10,056	0.05%
2023/09/08	22	145.57	14	144.86	142.00	8	9,998	0.08%
2023/09/07	2	141.50	4	140.63	142.50	-2	9,677	-0.02%
2023/09/06	6	143.25	0	0.00	142.50	6	9,656	0.06%
2023/09/05	1	144.50	7	141.57	143.50	-6	9,646	-0.06%
2023/09/04	4	137.00	9	135.33	137.50	-5	9,586	-0.05%
2023/09/01	2	133.50	2	132.00	132.50	0	9,721	0.00%
2023/08/31	3	134.50	6	135.17	136.00	-3	9,819	-0.03%
2023/08/30	10	136.00	8	136.69	135.00	2	9,962	0.02%
2023/08/29	6	133.17	7	135.00	134.00	-1	9,925	-0.01%
2023/08/28	9	135.17	6	133.00	133.00	3	9,872	0.03%
2023/08/25	10	138.10	10	139.75	140.00	0	9,703	0.00%
2023/08/24	15	142.73	7	143.84	140.00	8	9,554	0.08%
2023/08/23	10	146.90	6	146.00	144.00	4	9,286	0.04%
2023/08/22	6	151.25	12	152.33	150.50	-6	9,063	-0.07%
2023/08/21	37.5	147.84	40	148.04	152.00	-2.5	8,852	-0.03%
2023/08/18	6	146.92	5.5	147.95	143.00	0.5	8,423	0.01%
2023/08/17	6	146.67	13.1	146.63	146.00	-7.1	8,180	-0.09%
2023/08/16	8	142.88	10	141.75	145.00	-2	7,821	-0.03%
2023/08/15	12	136.13	3	137.00	136.00	9	7,426	0.12%
2023/08/14	10	134.40	8.1	134.49	132.50	1.9	7,093	0.03%
2023/08/11	44	154.07	3	151.83	146.50	41	6,715	0.61%
2023/08/10	57	156.03	68.1	159.19	162.50	-11.1	6,461	-0.17%
2023/08/09	2.4	154.06	12	157.92	158.00	-9.6	5,326	-0.18%
2023/08/07	0	0.00	0.4	146.96	148.50	-0.4	5,010	-0.01%
2023/08/04	0.6	134.76	0	0.00	143.50	0.6	5,066	0.01%
2023/08/01	0.5	144.50	0	0.00	146.00	0.5	5,476	0.01%
2023/07/27	0	0.00	0.2	148.01	149.50	-0.2	5,415	0.00%
2023/07/25	0	149.50	3.4	151.82	147.50	-3.4	5,327	-0.06%
2023/07/24	22.6	160.00	0.1	159.11	158.00	22.5	5,275	0.43%
2023/07/21	0	0.00	6	150.83	151.50	-6	5,155	-0.12%
2023/07/19	26	132.44	19	133.18	133.00	7	5,039	0.14%
2023/07/18	14	125.36	22.2	123.59	126.50	-8.2	4,709	-0.17%
2023/07/17	0	0.00	4	120.00	120.00	-4	4,198	-0.10%
2023/07/14	0	0.00	23.1	109.50	109.50	-23.1	4,123	-0.56%
2023/07/07	26	87.56	0	0.00	87.50	26	3,883	0.67%
2023/07/03	14.2	93.78	14	91.76	91.10	0.2	3,614	0.01%
2023/06/30	0	0.00	25	88.53	88.30	-25	3,438	-0.73%
2023/06/29	0	0.00	1	84.10	83.60	-1	3,408	-0.03%
2023/06/28	0	0.00	1	82.10	82.20	-1	3,432	-0.03%
2023/06/27	26	84.02	0	0.00	80.80	26	3,425	0.76%
2023/06/26	3	87.47	0	0.00	87.40	3	3,399	0.09%
2023/06/21	1	86.50	35	88.67	88.30	-34	3,312	-1.03%
2023/06/20	0	80.70	0	0.00	80.80	0	3,175	0.00%
2023/06/15	4	83.73	4	84.13	83.50	0	3,147	0.00%
2023/06/14	0	0.00	2	81.30	82.20	-2	3,022	-0.07%
2023/06/13	34	81.00	0	0.00	81.10	34	2,972	1.14%
2023/06/12	1	80.60	1	81.00	80.60	0	2,919	0.00%
2023/06/08	7.5	82.89	5	82.00	81.50	2.5	2,795	0.09%
2023/06/07	0	0.00	1	81.00	83.80	-1	2,707	-0.04%
2023/06/06	1	78.80	2	78.20	77.50	-1	2,512	-0.04%
2023/06/05	1	76.00	4	76.25	78.40	-3	2,373	-0.13%
2023/05/29	0	0.00	2	72.70	73.50	-2	2,155	-0.09%
2023/05/26	8	74.16	6	72.70	72.70	2	2,141	0.09%
2023/05/25	2	75.20	44	75.47	75.00	-42	2,093	-2.01%
2023/05/24	0	0.00	0	72.70	72.90	0	2,000	0.00%
2023/05/15	0	0.00	1	71.00	70.00	-1	1,994	-0.05%
2023/05/12	39	71.69	0	0.00	72.30	39	1,982	1.97%
2023/05/11	8	73.06	1	73.40	73.60	7	1,944	0.36%
2023/05/10	1	77.50	1	77.70	77.00	0	1,880	0.00%
2023/05/09	6	77.53	5	78.50	79.10	1	1,782	0.06%
2023/05/08	0	0.00	46.2	77.03	77.30	-46.2	1,391	-3.32%
2023/05/05	0	0.00	1	70.70	70.30	-1	1,294	-0.08%
2023/04/26	1	66.50	0	0.00	67.40	1	1,264	0.08%
2023/04/24	1	68.00	0	0.00	67.90	1	1,245	0.08%
2023/04/21	7	69.73	0	0.00	68.00	7	1,234	0.57%
2023/04/20	14	71.90	0	0.00	71.50	14	1,199	1.17%
2023/04/19	0	0.00	19	73.50	72.60	-19	1,177	-1.61%
2023/04/12	0	0.00	1	72.60	72.60	-1	1,082	-0.09%
2023/04/11	0	0.00	1	72.30	71.60	-1	1,065	-0.09%
2023/04/10	2	71.50	0	0.00	71.60	2	1,054	0.19%
2023/04/07	0	0.00	1	70.60	70.50	-1	1,032	-0.10%
2023/03/31	1	71.30	0	0.00	71.70	1	1,008	0.10%
2023/03/30	0	0.00	7	74.00	72.60	-7	984	-0.71%
2023/03/29	1	70.70	2	72.15	71.50	-1	859	-0.12%
2023/03/28	0	0.00	1	71.10	69.20	-1	805	-0.12%
2023/03/27	2	71.80	2	71.10	70.10	0	779	0.00%
2023/03/24	5	69.34	4.2	69.75	70.00	0.8	711	0.12%
2023/03/23	48	70.30	7	70.49	71.00	41	686	5.97%
2023/03/22	0	0.00	29	68.02	68.80	-29	548	-5.28%
2023/03/20	0	61.80	0	0.00	63.00	0	490	0.00%
2023/03/16	6	60.27	3	60.00	59.70	3	495	0.61%
2023/03/14	0	62.70	0	0.00	63.00	0	517	0.00%
2023/03/10	5	61.82	0	0.00	61.90	5	548	0.91%
2023/03/09	5	62.86	0	0.00	62.70	5	573	0.87%
2023/03/06	1	63.20	0	0.00	63.40	1	557	0.18%
2023/02/24	1	62.90	0	0.00	62.60	1	546	0.18%
2023/02/23	0	62.80	0	0.00	63.20	0	547	0.00%
2023/02/21	1	63.80	1	63.80	63.80	0	563	0.00%
2023/02/17	4	64.00	1	64.10	64.40	3	569	0.53%
2023/02/16	3	64.00	3	63.20	64.30	0	554	0.00%
2023/02/13	0	59.90	0	0.00	59.40	0	504	0.00%
2023/02/10	3	60.40	0	0.00	60.20	3	505	0.59%
2023/02/09	0	0.00	1	61.00	61.70	-1	493	-0.20%
2023/02/08	0	59.70	0	0.00	59.20	0	474	0.00%
2023/02/07	0	59.30	0	0.00	59.40	0	479	0.00%
2023/02/06	3	59.50	0	0.00	59.20	3	478	0.63%
2023/02/03	3	59.10	1	59.50	59.40	2	473	0.42%
2023/02/01	0	0.00	0.1	57.00	59.60	-0.1	439	-0.02%
2023/01/13	1	52.50	0	0.00	53.00	1	413	0.24%
2023/01/12	0	0.00	0	55.00	52.90	0	412	0.00%
2022/12/20	0	0.00	1	52.90	52.80	-1	439	-0.23%
2022/12/19	0	0.00	1	55.50	55.30	-1	448	-0.22%
2022/12/15	0	0.00	1	56.70	56.70	-1	449	-0.22%
2022/12/13	1	56.70	0	0.00	55.70	1	448	0.22%
2022/12/08	1	58.10	0.1	58.00	58.10	0.9	438	0.21%
2022/12/05	1	60.00	0	0.00	59.40	1	399	0.25%
2022/12/01	1	56.00	1	57.40	57.50	0	357	0.00%
2022/11/10	0.1	51.70	0	0.00	51.00	0.1	276	0.04%
2022/10/31	0	0.00	1	45.65	45.70	-1	255	-0.39%
2022/09/27	0	50.30	0	0.00	50.70	0	285	0.00%
2022/09/15	0	0.00	1	60.30	60.00	-1	319	-0.31%
2022/09/14	1	58.70	0	0.00	60.10	1	322	0.31%
2022/09/13	1	59.70	0	0.00	59.30	1	323	0.31%
2022/09/06	1	58.50	0	0.00	57.20	1	354	0.28%
2022/09/05	1	59.70	0	0.00	59.10	1	354	0.28%
2022/09/01	0.1	61.30	0	0.00	60.80	0.1	360	0.03%
2022/08/23	0.1	61.00	0	0.00	61.10	0.1	377	0.01%
2022/08/19	0	0.00	0.1	62.50	63.30	-0.1	385	-0.02%
2022/08/02	0.1	56.97	0	0.00	56.50	0.1	430	0.03%
2022/07/27	0.1	57.20	0	0.00	57.50	0.1	443	0.01%
2022/07/25	1	57.90	1	58.60	58.70	0	448	0.00%
2022/07/22	1	59.40	0	0.00	58.00	1	451	0.22%
2022/06/29	0	64.90	0	0.00	64.20	0	784	0.00%
2022/06/17	3	70.07	0	0.00	69.30	3	912	0.33%
2022/06/16	0	0.00	1	72.00	71.10	-1	905	-0.11%
2022/06/14	1	71.50	0	0.00	72.40	1	906	0.11%
2022/06/13	0	0.00	1	72.40	73.40	-1	907	-0.11%
2022/06/10	0	0.00	1	74.50	74.50	-1	909	-0.11%
2022/06/07	1	73.80	0	0.00	74.10	1	918	0.11%
2022/06/02	0	0.00	3	73.90	73.70	-3	935	-0.32%
2022/06/01	1	72.90	0	0.00	73.50	1	948	0.11%
2022/05/31	3	72.60	0	0.00	72.50	3	947	0.32%
2022/05/20	0	0.00	1	71.50	73.20	-1	985	-0.10%
2022/05/19	0	0.00	1	70.50	71.00	-1	984	-0.10%
2022/05/18	0	0.00	1	71.30	72.20	-1	988	-0.10%
2022/05/16	1	70.10	0	0.00	68.90	1	1,020	0.10%
2022/05/12	1	70.30	0	0.00	70.00	1	1,022	0.10%
2022/05/10	1	68.50	1	69.80	70.70	0	1,056	0.00%
2022/05/06	1	72.60	0	0.00	72.70	1	1,074	0.09%
2022/05/05	1	75.90	1	76.10	74.70	0	1,102	0.00%
2022/04/27	1	70.10	1	71.20	73.00	0	1,153	0.00%
2022/04/25	0.1	74.73	0	0.00	74.90	0.1	1,157	0.01%
2022/04/22	3	77.73	0	0.00	77.00	3	1,165	0.26%
2022/04/21	0	79.60	0	0.00	79.10	0	1,167	0.00%
2022/04/20	1	78.70	0	0.00	79.00	1	1,182	0.08%
2022/04/19	1	79.30	0	80.00	79.00	1	1,198	0.08%
2022/04/18	0	78.83	0	0.00	78.70	0	1,219	0.00%
2022/04/15	0	81.35	0	0.00	80.10	0	1,240	0.00%
2022/04/14	1	83.00	0	0.00	82.00	1	1,254	0.08%
2022/04/13	0	83.82	0	0.00	83.40	0	1,257	0.00%
2022/04/07	0	0.00	4	86.65	86.40	-4	1,193	-0.34%
2022/04/06	0	88.60	0	0.00	88.90	0	1,156	0.00%
2022/04/01	1	87.49	1	89.20	89.30	0	1,112	0.00%
2022/03/31	4	86.35	7	85.74	86.50	-3	1,038	-0.29%
2022/03/29	0	0.00	2	81.10	81.30	-2	1,059	-0.19%
2022/03/23	6	78.70	6	79.00	79.20	0	1,189	0.00%
2022/03/22	0	77.60	0	0.00	78.20	0	1,205	0.00%
2022/03/15	1	74.20	0	0.00	74.30	1	1,485	0.07%
2022/03/14	0	77.00	0	0.00	75.10	0	1,527	0.00%
2022/03/09	2	74.95	0	0.00	75.00	2	1,908	0.10%
2022/03/08	0	76.00	0	0.00	74.40	0	2,088	0.00%
2022/03/07	1	76.20	0	0.00	75.80	1	2,543	0.04%
2022/03/04	0	79.60	0	0.00	79.50	0	2,806	0.00%
2022/03/02	1	80.20	0	0.00	80.70	1	2,940	0.03%
2022/02/25	3	80.13	0	0.00	79.80	3	3,176	0.09%
2022/02/24	1	80.40	0	0.00	79.20	1	3,294	0.03%
2022/02/22	4	83.23	1	81.80	81.70	3	3,734	0.08%
2022/02/21	0	84.90	0	0.00	86.10	0	3,798	0.00%
2022/02/18	0	0.00	11	83.99	84.90	-11	3,800	-0.29%
2022/02/17	15	84.63	4	86.15	84.20	11	3,812	0.29%
2022/02/16	0	0.00	2	83.95	83.60	-2	3,810	-0.05%
2022/02/15	1	82.40	0	0.00	82.00	1	3,817	0.03%
2022/02/14	1	80.40	10	80.00	81.00	-9	3,816	-0.24%
2022/02/11	10	83.98	0	0.00	82.60	10	3,817	0.26%
2022/02/10	4	85.20	4	86.58	83.30	0	3,824	0.00%
2022/02/09	1	84.90	1	86.00	85.40	0	3,792	0.00%
2022/02/07	0	82.00	0	0.00	84.80	0	3,768	0.00%
2022/01/26	1	77.60	0	0.00	78.50	1	3,741	0.03%
2022/01/24	0	78.50	0	0.00	79.80	0	3,770	0.00%
2022/01/21	0	81.20	0	0.00	80.30	0	3,760	0.00%
2022/01/20	1	82.00	0	0.00	82.20	1	3,755	0.03%
2022/01/13	0	0.00	0.3	80.50	81.20	-0.3	3,713	-0.01%
2022/01/11	2	83.80	0	0.00	82.00	2	3,687	0.05%
2022/01/10	1	84.50	0	0.00	85.00	1	3,673	0.03%
2022/01/03	0	0.00	1	91.50	90.60	-1	3,699	-0.03%
2021/12/29	1	91.70	0	0.00	91.00	1	3,749	0.03%
2021/12/23	0	0.00	3.1	94.45	92.60	-3.1	3,750	-0.08%
2021/12/22	12	93.38	11	93.27	93.40	1	3,668	0.03%
2021/12/17	2	88.55	3	87.97	88.10	-1	3,553	-0.03%
2021/12/16	1	88.00	1	87.40	87.50	0	3,522	0.00%
2021/12/15	2	88.90	2	89.10	88.30	0	3,499	0.00%
2021/12/14	1	90.60	0	0.00	87.20	1	3,468	0.03%
2021/12/10	0	0.00	3	94.33	91.50	-3	3,420	-0.09%
2021/12/09	4	95.95	0.1	95.70	94.20	3.9	3,357	0.12%
2021/12/08	1	101.00	3	99.10	98.80	-2	3,259	-0.06%
2021/12/07	7	100.66	14	100.19	99.70	-7	3,216	-0.22%
2021/12/06	7	105.14	1	105.50	103.00	6	3,132	0.19%
2021/12/03	1	106.00	20	103.00	105.00	-19	2,971	-0.64%
2021/12/02	30	101.75	21	105.33	101.00	9	2,841	0.32%
2021/12/01	279	102.56	270	104.26	103.00	9	2,660	0.34%	大買/大賣/
2021/11/30	13	98.13	9	98.72	98.10	4	2,197	0.18%
2021/11/29	5	89.50	12	91.04	91.30	-7	1,933	-0.36%
2021/11/26	1.1	96.75	0	0.00	93.00	1.1	1,888	0.06%
2021/11/25	1	96.70	1	95.40	97.00	0	1,821	0.00%
2021/11/24	13	98.98	12	97.71	97.00	1	1,756	0.06%
2021/11/23	2	96.70	1	94.50	93.50	1	1,586	0.06%
2021/11/22	7.5	95.48	10.1	94.11	95.70	-2.6	1,465	-0.18%
2021/11/19	16.6	89.94	12	89.78	92.00	4.6	1,311	0.35%
2021/11/18	0	0.00	3.2	83.78	85.30	-3.2	1,017	-0.31%
2021/11/17	1	77.00	0	0.00	77.60	1	939	0.11%
2021/11/16	0	0.00	1	77.00	77.40	-1	946	-0.11%
2021/11/15	2	77.30	3	76.67	77.40	-1	938	-0.11%
2021/11/12	1	74.90	0	0.00	74.90	1	937	0.11%
2021/10/27	1	69.70	0	0.00	71.10	1	971	0.10%
2021/10/26	1	71.40	0	0.00	70.30	1	974	0.10%
2021/10/25	1	70.10	0	0.00	70.10	1	975	0.10%
2021/10/08	2	77.15	0	0.00	77.10	2	1,596	0.13%
2021/10/07	0	0.00	1	79.30	80.20	-1	1,687	-0.06%
2021/10/04	1	68.70	2	71.60	72.70	-1	1,724	-0.06%
2021/09/29	0	0.00	1	71.00	72.10	-1	1,763	-0.06%
2021/09/17	0	0.00	2	76.80	76.50	-2	1,789	-0.11%
2021/09/15	31	75.40	32	75.95	75.30	-1	1,802	-0.06%
2021/09/14	0	0.00	1	83.50	83.40	-1	1,767	-0.06%
2021/09/13	4	83.70	0	0.00	82.50	4	1,790	0.22%
2021/09/09	1	83.40	7	83.53	82.70	-6	1,879	-0.32%
2021/09/07	1	81.10	0	0.00	81.70	1	1,903	0.05%
2021/09/03	0	0.00	1	85.30	84.20	-1	1,927	-0.05%
2021/09/01	4	83.90	4	86.03	87.50	0	2,013	0.00%
2021/08/30	1	80.60	0	0.00	81.50	1	2,018	0.05%
2021/08/25	0	0.00	1	80.50	82.00	-1	2,160	-0.05%
2021/08/24	0	0.00	4	79.00	78.00	-4	2,173	-0.18%
2021/08/23	0	0.00	7	77.76	77.60	-7	2,200	-0.32%
2021/08/20	2	72.10	0	0.00	72.60	2	2,207	0.09%
2021/08/19	9	77.56	0	0.00	74.00	9	2,226	0.40%
2021/08/18	1	72.80	1	78.00	78.80	0	2,251	0.00%
2021/08/13	1	81.30	8	81.78	82.20	-7	2,315	-0.30%
2021/08/12	2	83.20	4	84.88	84.00	-2	2,330	-0.09%
2021/08/11	2	83.85	0	0.00	82.50	2	2,359	0.08%
2021/08/10	1	89.00	6	87.87	87.80	-5	2,348	-0.21%
2021/08/09	7	90.06	3	88.57	88.50	4	2,387	0.17%
2021/08/06	4	90.73	0	0.00	90.60	4	2,412	0.17%
2021/08/05	1	91.30	0	0.00	91.50	1	2,480	0.04%
2021/08/04	1	91.30	0	0.00	91.30	1	2,554	0.04%
2021/08/03	1	92.80	0	0.00	92.50	1	2,609	0.04%
2021/07/30	0	0.00	1	95.00	93.00	-1	2,667	-0.04%
2021/07/28	1	94.19	0	0.00	92.00	1	2,771	0.04%
2021/07/27	5	98.14	2	101.00	94.50	3	2,816	0.11%
2021/07/26	4	98.98	1	99.80	98.00	3	2,840	0.11%
2021/07/23	2	103.00	1	107.00	101.00	1	2,827	0.04%
2021/07/22	5	103.80	3	104.17	104.50	2	2,823	0.07%
2021/07/21	2	103.25	6	105.58	106.00	-4	2,844	-0.14%
2021/07/20	8	107.31	3	107.33	104.50	5	2,851	0.18%
2021/07/19	44	107.13	44	110.78	109.50	0	2,850	0.00%
2021/07/16	7	105.50	6	106.92	107.50	1	2,798	0.04%
2021/07/15	0	0.00	2	98.05	97.80	-2	2,827	-0.07%
2021/07/14	5	104.10	7	102.74	101.50	-2	2,897	-0.07%
2021/07/13	0	0.00	1	97.60	100.50	-1	2,776	-0.04%
2021/07/09	2	91.00	0	0.00	90.40	2	2,809	0.07%
2021/07/08	1	93.30	7	91.60	92.80	-6	2,879	-0.21%
2021/07/07	1	86.70	0	0.00	86.10	1	2,880	0.03%
2021/07/06	2	87.95	0	0.00	87.50	2	2,934	0.07%
2021/07/05	0	0.00	2	89.50	88.50	-2	3,040	-0.07%
2021/07/02	2	87.95	5	87.90	87.80	-3	3,248	-0.09%
2021/06/25	1	89.10	0	0.00	89.20	1	3,896	0.03%
2021/06/22	4	89.90	1	89.20	88.60	3	4,093	0.07%
2021/06/21	1	92.50	2	92.30	90.40	-1	4,078	-0.02%
2021/06/18	4	96.33	3	94.47	94.40	1	4,072	0.02%
2021/06/16	0.1	91.50	0	0.00	90.30	0.1	4,057	0.00%
2021/06/11	2	92.40	5	91.52	91.70	-3	4,145	-0.07%
2021/06/10	6	92.60	4	92.90	92.90	2	4,212	0.05%
2021/06/09	1	92.50	31	91.99	89.00	-30	4,316	-0.70%
2021/06/07	30	89.27	0	0.00	88.60	30	4,724	0.63%
2021/06/04	3	89.10	0	0.00	88.00	3	5,022	0.06%
2021/06/02	4	94.35	3	96.43	92.40	1	5,037	0.02%
2021/06/01	4	92.25	2	94.00	92.40	2	4,977	0.04%
2021/05/31	2	92.50	2	92.40	92.70	0	4,973	0.00%
2021/05/28	2	89.80	0	0.00	89.10	2	4,974	0.04%
2021/05/27	2	92.20	2	89.10	88.80	0	5,005	0.00%
2021/05/26	2	94.60	3	92.40	93.20	-1	5,020	-0.02%
2021/05/25	0	0.00	2	92.30	93.50	-2	5,013	-0.04%
2021/05/24	5	86.66	2	86.00	87.00	3	5,033	0.06%
2021/05/21	2	82.80	4	83.70	85.80	-2	5,051	-0.04%
2021/05/20	2	82.80	0	0.00	80.60	2	5,217	0.04%
2021/05/19	4	82.40	4	84.35	83.80	0	5,456	0.00%
2021/05/17	0	0.00	2	80.00	74.40	-2	5,612	-0.04%
2021/05/14	3	84.90	1	83.20	80.20	2	5,842	0.03%
2021/05/13	1	81.70	0	0.00	81.50	1	5,897	0.02%
2021/05/12	1	79.40	0	0.00	79.40	1	5,836	0.02%
2021/05/11	40	88.50	40	88.45	88.20	0	5,776	0.00%
2021/05/10	1	97.80	0	0.00	97.90	1	5,741	0.02%
2021/05/07	4	99.98	3	101.00	102.00	1	5,737	0.02%
2021/05/06	2	102.00	1	98.50	98.40	1	5,703	0.02%
2021/05/05	21.1	103.61	21	99.61	99.90	0.1	5,670	0.00%
2021/05/04	1	100.50	0.2	108.00	101.50	0.8	5,632	0.01%
2021/05/03	5	113.50	1	111.50	111.50	4	5,593	0.07%
2021/04/29	0.1	118.50	0	0.00	120.50	0.1	5,597	0.00%
2021/04/28	1	118.50	0	0.00	118.50	1	5,589	0.02%
2021/04/26	1	127.00	0	0.00	123.00	1	5,649	0.02%
2021/04/22	0	0.00	1	134.00	123.00	-1	5,613	-0.02%
2021/04/21	124	132.90	154	133.69	133.50	-30	5,558	-0.54%	大買/大賣/
2021/04/20	0	0.00	92.4	129.51	130.50	-92.4	5,448	-1.70%
2021/04/16	120	124.35	0	0.00	121.50	120	5,522	2.17%	大買/鉅額交易
2021/04/15	1	122.50	1	123.50	125.00	0	5,592	0.00%
2021/04/14	0	121.00	1	117.00	116.00	-1	5,564	-0.02%
2021/04/13	2	126.00	0.1	130.00	120.00	2	5,539	0.04%
2021/04/09	5	130.00	6	130.67	128.50	-1	5,538	-0.02%
2021/04/08	4	134.50	3	135.16	136.50	1	5,427	0.02%
2021/04/07	6	127.42	7	127.93	127.50	-1	5,213	-0.02%
2021/04/06	2	119.75	2	118.50	118.50	0	5,096	0.00%
2021/04/01	16.1	121.43	13	118.73	118.50	3.1	5,014	0.06%
2021/03/31	17	122.12	19	122.89	123.50	-2	4,871	-0.04%
2021/03/30	1	111.00	33	112.03	112.50	-32	4,673	-0.68%
2021/03/29	0	0.00	4	113.88	110.50	-4	4,642	-0.09%
2021/03/26	0	0.00	3	108.50	109.50	-3	4,574	-0.07%
2021/03/25	2	108.00	4	109.00	106.50	-2	4,530	-0.04%
2021/03/24	0	0.00	0.1	102.00	103.00	-0.1	4,451	0.00%
2021/03/23	0	0.00	1	106.00	103.00	-1	4,449	-0.02%
2021/03/22	2.1	105.02	0	0.00	104.50	2.1	4,425	0.05%
2021/03/19	33	106.65	2	107.00	106.50	31	4,403	0.70%
2021/03/18	7	104.00	0	0.00	105.00	7	4,363	0.16%
2021/03/17	6	103.50	6	102.25	104.50	0	4,317	0.00%
2021/03/16	12	102.83	11	103.77	101.50	1	4,270	0.02%
2021/03/15	29	102.95	27	101.11	101.00	2	4,202	0.05%
2021/03/12	23	106.57	14	107.14	108.00	9	4,058	0.22%
2021/03/11	4	111.37	7	113.21	116.00	-3	3,863	-0.08%
2021/03/10	38	113.13	28	110.14	105.50	10	3,656	0.27%
2021/03/09	3	106.00	1	110.00	108.50	2	3,345	0.06%
2021/03/08	5	112.20	1	115.00	111.00	4	3,316	0.12%
2021/03/05	0	0.00	2	109.25	108.50	-2	3,278	-0.06%
2021/03/04	1	108.50	0	0.00	109.00	1	3,270	0.03%
2021/03/03	2	107.25	0	0.00	107.00	2	3,269	0.06%
2021/03/02	14	111.89	0	0.00	106.00	14	3,270	0.43%
2021/02/26	0	0.00	2	108.75	112.00	-2	3,245	-0.06%
2021/02/25	1	109.00	0	0.00	108.50	1	3,203	0.03%
2021/02/24	12	102.92	10	103.32	105.00	2	3,189	0.06%
2021/02/23	6	110.25	1	110.00	112.50	5	3,132	0.16%
2021/02/22	17.2	109.01	9	111.56	113.00	8.2	3,107	0.26%
2021/02/19	13	105.69	13	104.73	103.00	0	2,950	0.00%
2021/02/18	54	100.75	56	101.09	104.00	-2	2,701	-0.07%
2021/02/17	1	90.84	10	91.60	94.70	-9	2,564	-0.35%
2021/02/05	46	85.91	37	85.51	86.10	9	2,517	0.36%
2021/02/04	11	80.35	0	0.00	80.80	11	2,348	0.47%
2021/02/01	0	0.00	2	76.00	73.00	-2	2,305	-0.09%
2021/01/29	1	77.50	0	0.00	76.90	1	2,315	0.04%
2021/01/27	3	77.30	0	0.00	78.20	3	2,352	0.13%
2021/01/25	1	79.60	1	80.20	80.40	0	2,312	0.00%
2021/01/22	3	81.60	0	0.00	81.00	3	2,284	0.13%
2021/01/20	2	78.70	0	0.00	76.00	2	2,242	0.09%
2021/01/19	2	82.35	2	80.00	81.00	0	2,237	0.00%
2021/01/15	0	0.00	6	79.40	78.00	-6	2,147	-0.28%
2021/01/14	1	80.00	5	79.76	80.10	-4	2,122	-0.19%
2021/01/13	1	79.80	1.2	80.34	80.50	-0.2	2,050	-0.01%
2021/01/12	2	77.60	18	77.97	76.50	-16	1,950	-0.82%
2021/01/11	15	78.47	18	76.98	77.80	-3	1,871	-0.16%
2021/01/08	0	0.00	18	76.61	75.90	-18	1,773	-1.02%
2021/01/07	1	72.10	2	73.25	73.20	-1	1,668	-0.06%
2021/01/06	7	73.56	15	72.43	71.00	-8	1,632	-0.49%
2021/01/05	8	70.61	0	0.00	72.80	8	1,582	0.51%
2021/01/04	0	0.00	3	68.27	69.20	-3	1,534	-0.20%
2020/12/31	0	0.00	1	66.90	66.90	-1	1,533	-0.07%
2020/12/30	4	65.25	0	0.00	65.70	4	1,544	0.26%
2020/12/29	1	65.60	0	0.00	65.60	1	1,570	0.06%
2020/12/28	5	67.02	2	66.80	66.40	3	1,577	0.19%
2020/12/24	6	63.82	0	0.00	66.60	6	1,544	0.39%
2020/12/17	2	63.55	0	0.00	63.30	2	1,638	0.12%
2020/12/10	2	66.90	0	0.00	66.80	2	1,775	0.11%
2020/12/09	10	66.95	0	0.00	68.00	10	1,783	0.56%
2020/12/04	3	67.57	0	0.00	66.20	3	1,845	0.16%
2020/12/03	1	68.20	2	68.10	68.10	-1	1,858	-0.05%
2020/11/30	1	68.70	0	0.00	68.50	1	2,108	0.05%
2020/11/27	3	68.33	0	0.00	68.50	3	2,158	0.14%
2020/11/26	1	68.50	1	68.50	68.50	0	2,171	0.00%
2020/11/25	3	70.77	0	0.00	69.80	3	2,208	0.14%
2020/11/18	2	72.40	1	72.70	72.60	1	2,633	0.04%
2020/11/17	1	70.20	0	0.00	69.90	1	2,670	0.04%
2020/11/12	1	74.10	1	75.30	72.60	0	3,064	0.00%
2020/11/11	4	70.63	0	0.00	70.80	4	3,093	0.13%
2020/11/10	0	0.00	10	71.00	71.00	-10	3,151	-0.32%
2020/11/05	0	0.00	1	71.40	70.50	-1	3,703	-0.03%
2020/10/29	2	69.80	2	71.28	71.80	0	4,606	0.00%
2020/10/27	0	0.00	3	74.20	73.20	-3	4,725	-0.06%
2020/10/26	3	76.43	3	76.40	76.40	0	4,723	0.00%
2020/10/22	0	0.00	1	76.20	75.40	-1	4,856	-0.02%
2020/10/21	1	78.10	0	0.00	77.50	1	5,094	0.02%
2020/10/20	1	78.30	0	0.00	78.20	1	5,179	0.02%
2020/10/16	1	79.80	0	0.00	78.50	1	5,559	0.02%
2020/10/15	1	80.90	0	0.00	80.70	1	5,912	0.02%
2020/10/14	1	82.40	1	83.30	82.20	0	5,931	0.00%
2020/10/13	2	80.45	1	81.30	81.60	1	5,963	0.02%
2020/10/12	26	82.90	24	82.48	82.00	2	6,012	0.03%
2020/10/08	13	84.39	5	84.84	85.30	8	6,212	0.13%
2020/10/07	0	0.00	1	84.40	84.20	-1	6,247	-0.02%
2020/10/06	0	0.00	2	84.80	84.60	-2	6,286	-0.03%
2020/09/30	2	78.05	0	0.00	79.20	2	6,391	0.03%
2020/09/24	16	83.78	12	82.00	82.00	4	6,745	0.06%
2020/09/23	4	85.35	5	86.16	86.20	-1	6,811	-0.01%
2020/09/22	4	84.83	5	86.10	84.70	-1	6,825	-0.01%
2020/09/21	0	0.00	4	86.80	86.60	-4	6,810	-0.06%
2020/09/18	0	0.00	1	85.20	85.50	-1	6,766	-0.01%
2020/09/17	1	83.80	0	0.00	82.80	1	6,736	0.01%
2020/09/16	1	81.60	0	0.00	80.70	1	6,693	0.01%
2020/09/11	2	82.05	1	80.90	80.20	1	6,689	0.01%
2020/09/10	5	88.46	1	88.00	88.40	4	6,660	0.06%
2020/09/09	0	0.00	1	85.10	88.80	-1	6,632	-0.02%
2020/09/08	5	86.38	0	0.00	85.50	5	6,608	0.08%
2020/09/07	8	90.14	0	0.00	88.00	8	6,598	0.12%
2020/09/04	2	89.90	3	90.50	91.00	-1	6,575	-0.02%
2020/09/03	2	93.80	2	95.00	91.50	0	6,609	0.00%
2020/09/02	0	0.00	1	92.00	92.30	-1	6,463	-0.02%
2020/09/01	0	0.00	2	91.00	92.10	-2	6,443	-0.03%
2020/08/31	0	0.00	2	90.20	92.60	-2	6,441	-0.03%
2020/08/28	2	90.00	1	92.00	90.00	1	6,398	0.02%
2020/08/27	1	90.40	0	0.00	91.00	1	6,363	0.02%
2020/08/26	0	0.00	2	92.40	90.70	-2	6,368	-0.03%
2020/08/25	2	90.00	0	0.00	90.30	2	6,208	0.03%
2020/08/21	1	82.00	0	0.00	84.00	1	6,181	0.02%
2020/08/20	1	90.00	0	0.00	79.20	1	6,418	0.02%
2020/08/18	1	86.50	2	88.10	88.30	-1	6,298	-0.02%
2020/08/17	1	88.00	0	0.00	90.10	1	6,207	0.02%
2020/08/14	1	84.70	1	85.70	85.40	0	6,119	0.00%
2020/08/13	4	90.40	0	0.00	85.50	4	6,069	0.07%
2020/08/12	5	83.64	5	83.78	86.80	0	5,730	0.00%
2020/08/11	0	0.00	5	85.22	82.50	-5	5,593	-0.09%
2020/08/07	0	0.00	2	86.60	86.50	-2	5,433	-0.04%
2020/08/06	7	82.80	3	83.57	82.50	4	5,272	0.08%
2020/08/05	22	83.91	24	84.46	83.50	-2	5,052	-0.04%
2020/08/04	0	0.00	1	77.50	78.00	-1	4,766	-0.02%
2020/08/03	1	77.00	0	0.00	77.20	1	4,866	0.02%
2020/07/31	3	77.13	0	0.00	77.00	3	4,933	0.06%
2020/07/30	0	0.00	1	73.90	74.50	-1	4,915	-0.02%
2020/07/29	1	72.70	1	71.40	73.30	0	4,955	0.00%
2020/07/28	3	71.00	3	73.27	71.50	0	4,966	0.00%
2020/07/27	4	78.05	3	79.23	75.40	1	5,000	0.02%
2020/07/24	3	75.83	5	75.16	74.90	-2	4,867	-0.04%
2020/07/23	0	0.00	1	75.90	77.60	-1	4,965	-0.02%
2020/07/22	0	0.00	1	77.30	77.60	-1	4,881	-0.02%
2020/07/21	12	75.80	14	76.12	77.00	-2	4,628	-0.04%
2020/07/15	8	73.81	3	74.80	70.60	5	4,352	0.11%
2020/07/14	0	0.00	0.5	70.50	70.90	-0.5	4,200	-0.01%
2020/07/10	0	0.00	2	67.20	66.70	-2	4,207	-0.05%
2020/07/08	2	71.85	0	0.00	72.20	2	4,299	0.05%
2020/07/07	3	72.47	2	71.65	72.20	1	4,295	0.02%
2020/07/06	2	70.00	4	69.08	70.40	-2	4,208	-0.05%
2020/07/03	5	65.50	5	65.16	65.60	0	4,143	0.00%
2020/07/02	1	67.70	12	67.12	65.00	-11	4,194	-0.26%
2020/06/30	1	61.30	0	0.00	61.10	1	4,123	0.02%
2020/06/24	1	59.70	0	0.00	59.80	1	4,207	0.02%
2020/06/23	8	60.75	0	0.00	60.40	8	4,294	0.19%
2020/06/19	0	0.00	9	61.39	61.60	-9	4,397	-0.20%
2020/06/11	0	0.00	1	60.80	59.80	-1	4,415	-0.02%
2020/06/10	4	61.90	0	0.00	62.40	4	4,405	0.09%
2020/06/09	1	64.90	0	0.00	64.70	1	4,361	0.02%
2020/06/08	2	65.70	0	0.00	65.30	2	4,390	0.05%
2020/06/05	0	0.00	2	67.05	67.30	-2	4,368	-0.05%
2020/06/04	2	65.45	0	0.00	65.20	2	4,362	0.05%
2020/06/02	0	0.00	1	68.30	66.00	-1	4,372	-0.02%
2020/06/01	1	66.10	0	0.00	66.40	1	4,353	0.02%
2020/05/29	1	66.20	0	0.00	65.60	1	4,350	0.02%
2020/05/28	0	0.00	2	68.60	66.60	-2	4,328	-0.05%
2020/05/27	4	69.98	3	69.93	67.60	1	4,271	0.02%
2020/05/26	1	67.10	2	67.20	67.20	-1	4,066	-0.02%
2020/05/25	1	61.20	0	0.00	61.10	1	3,956	0.03%
2020/05/22	2.2	63.93	3	64.10	61.70	-0.8	3,945	-0.02%
2020/05/21	1	64.80	2	64.30	64.90	-1	3,911	-0.03%
2020/05/20	4	62.38	0	0.00	62.40	4	3,874	0.10%
2020/05/18	1	59.50	1	61.80	61.00	0	3,845	0.00%
2020/05/15	1	62.20	0	0.00	61.40	1	3,796	0.03%
2020/05/14	1	63.20	0	0.00	61.50	1	3,775	0.03%
2020/05/12	1	66.00	0	0.00	65.40	1	3,719	0.03%
2020/05/11	1	65.90	0	0.00	65.60	1	3,681	0.03%
2020/05/08	0	0.00	3	68.10	66.90	-3	3,618	-0.08%
2020/05/07	2	67.25	2	66.45	68.50	0	3,480	0.00%
2020/05/05	1	66.00	1	63.60	64.30	0	3,292	0.00%
2020/05/04	1	63.40	0	0.00	63.60	1	3,234	0.03%
2020/04/30	4	64.95	6	64.82	64.70	-2	3,185	-0.06%
2020/04/29	0	0.00	4	62.03	62.00	-4	3,067	-0.13%
2020/04/28	7	60.11	8	60.61	61.00	-1	2,958	-0.03%
2020/04/22	1	53.10	0	0.00	53.50	1	2,717	0.04%
2020/04/20	1	55.80	0	0.00	55.80	1	2,588	0.04%
2020/04/16	5	59.10	2	59.10	59.70	3	2,489	0.12%
2020/04/15	6	58.65	2	58.10	58.20	4	2,439	0.16%
2020/04/14	1	57.80	2	57.95	60.00	-1	2,385	-0.04%
2020/04/13	1	56.90	1	57.60	56.50	0	2,306	0.00%
2020/04/10	0	0.00	2	54.80	55.90	-2	2,201	-0.09%
2020/04/09	2	55.60	2	56.00	55.80	0	2,171	0.00%
2020/04/08	0	0.00	3	54.27	56.00	-3	2,142	-0.14%
2020/04/07	0	0.00	3	49.73	51.40	-3	2,035	-0.15%
2020/04/06	2	47.30	0	0.00	47.00	2	1,976	0.10%
2020/04/01	2	46.00	1	47.60	47.85	1	1,943	0.05%
2020/03/31	1	47.00	1	44.65	46.90	0	1,972	0.00%
2020/03/30	1	43.70	1	44.15	44.70	0	1,935	0.00%
2020/03/27	2	44.70	3	43.87	44.00	-1	1,912	-0.05%
2020/03/26	10	43.00	17	42.69	43.30	-7	1,835	-0.38%
2020/03/20	1	34.40	1	34.25	34.40	0	1,776	0.00%
2020/03/19	0	31.50	0	0.00	31.50	0	1,830	0.00%
2020/03/18	6	36.20	7	36.59	35.00	-1	1,817	-0.06%
2020/03/13	4	36.73	1	36.35	37.95	3	1,771	0.17%
2020/03/12	3	41.23	2	40.18	40.25	1	1,742	0.06%
2020/03/10	1	45.65	0	0.00	47.75	1	1,714	0.06%
2020/03/06	2	50.90	2	50.60	50.40	0	1,678	0.00%
2020/03/05	10	52.00	10	53.45	52.80	0	1,678	0.00%
2020/02/27	20	58.10	29	58.53	55.70	-9	1,676	-0.54%
2020/02/26	10	60.50	0	0.00	61.00	10	1,588	0.63%
2020/02/21	0	0.00	1	55.00	55.30	-1	1,711	-0.06%
2020/02/17	1	57.00	1	57.30	57.00	0	1,947	0.00%
2020/02/13	1	57.90	1	59.40	57.50	0	2,475	0.00%
2020/02/12	1	56.90	0	0.00	56.80	1	2,503	0.04%
2020/02/07	1	57.10	0	0.00	55.90	1	2,672	0.04%
2020/02/06	1	57.30	1	58.00	58.70	0	2,743	0.00%
2020/02/04	0	0.00	4	57.80	58.80	-4	2,886	-0.14%
2020/01/30	4	61.80	0	0.00	61.20	4	2,972	0.13%
2020/01/15	2	68.40	0	0.00	68.50	2	3,223	0.06%
2020/01/14	2	69.10	0	0.00	68.90	2	3,405	0.06%
2020/01/10	2	66.20	0	0.00	67.00	2	3,537	0.06%
2020/01/09	1	67.30	2	66.75	67.30	-1	3,658	-0.03%
2020/01/07	1	66.30	1	65.40	66.30	0	4,145	0.00%
2020/01/06	2	68.60	4	68.18	68.20	-2	4,181	-0.05%
2020/01/03	1	70.00	0	0.00	69.60	1	4,258	0.02%
2020/01/02	12	71.00	13	71.14	71.30	-1	4,338	-0.02%
2019/12/31	1	69.90	5	69.60	69.80	-4	4,600	-0.09%
2019/12/30	5	70.20	1	70.40	69.70	4	4,824	0.08%
2019/12/27	0	0.00	1	68.20	68.80	-1	4,959	-0.02%
2019/12/26	6	70.98	11	70.43	70.00	-5	4,967	-0.10%
2019/12/25	10	69.00	4	69.65	69.90	6	4,939	0.12%
2019/12/24	1	67.70	1	67.80	68.00	0	4,950	0.00%
2019/12/19	1	67.60	0	0.00	67.90	1	4,986	0.02%
2019/12/18	1	68.90	8	69.08	67.90	-7	5,001	-0.14%
2019/12/17	15	70.30	11	69.89	69.30	4	5,055	0.08%
2019/12/16	8	70.15	11	69.89	69.10	-3	5,045	-0.06%
2019/12/13	1	66.00	1	67.10	66.90	0	5,034	0.00%
2019/12/12	6	67.10	0	0.00	67.00	6	5,167	0.12%
2019/12/09	0	0.00	1	69.40	68.40	-1	5,358	-0.02%
2019/12/04	0	0.00	5	67.00	67.00	-5	5,722	-0.09%
2019/12/03	1	68.20	1	67.80	67.00	0	5,912	0.00%
2019/12/02	1	67.60	1	68.80	67.90	0	5,915	0.00%
2019/11/28	1	66.90	1	66.00	67.00	0	5,850	0.00%
2019/11/27	1	66.90	1	67.10	66.40	0	5,873	0.00%
2019/11/20	15	65.83	6	64.87	65.50	9	5,980	0.15%
2019/11/19	1	70.40	0	0.00	69.50	1	5,980	0.02%
2019/11/15	0	0.00	4	72.20	72.90	-4	6,208	-0.06%
2019/11/14	4	71.28	1	72.30	71.30	3	6,279	0.05%
2019/11/13	10	72.04	20	75.41	71.60	-10	6,309	-0.16%
2019/11/12	25	71.98	23	73.23	76.30	2	5,966	0.03%
2019/11/11	8	70.00	28	69.86	69.40	-20	5,812	-0.34%
2019/11/08	20	71.80	9	71.51	71.80	11	5,794	0.19%
2019/11/07	5	69.02	1	68.40	68.40	4	5,753	0.07%
2019/11/06	5	72.00	15	71.77	71.00	-10	5,755	-0.17%
2019/11/05	10	72.40	0	0.00	71.00	10	5,742	0.17%
2019/11/04	1	70.50	5	71.90	70.70	-4	5,714	-0.07%
2019/11/01	11	70.14	8	69.96	70.40	3	5,671	0.05%
2019/10/31	1	66.20	0	0.00	66.10	1	5,581	0.02%
2019/10/29	7	66.00	0	0.00	67.90	7	5,573	0.13%
2019/10/28	12	68.25	0	0.00	67.90	12	5,523	0.22%
2019/10/25	4	69.30	0	0.00	69.30	4	5,519	0.07%
2019/10/23	1	71.90	1	73.40	70.60	0	5,442	0.00%
2019/10/22	3	72.07	4	72.23	71.70	-1	5,363	-0.02%
2019/10/21	1	70.00	0	0.00	69.80	1	5,309	0.02%
2019/10/18	1	72.60	1	72.20	72.20	0	5,239	0.00%
2019/10/17	1	71.50	1	72.50	72.50	0	5,170	0.00%
2019/10/16	4	71.03	7	71.91	73.20	-3	5,059	-0.06%
2019/10/15	85	69.65	86.2	71.21	71.30	-1.2	4,887	-0.02%
2019/10/14	0	0.00	3.1	64.90	64.90	-3.1	4,671	-0.07%
2019/10/09	0	0.00	1	58.50	59.00	-1	4,675	-0.02%
2019/10/08	2	59.90	3	60.63	59.70	-1	4,651	-0.02%
2019/10/07	4	62.35	14	64.00	60.50	-10	4,646	-0.22%
2019/10/04	12	59.56	10	59.76	60.30	2	4,391	0.05%
2019/10/03	6	55.23	7.2	57.57	57.90	-1.2	4,220	-0.03%
2019/10/01	3	53.77	6.2	53.86	53.80	-3.2	4,047	-0.08%
2019/09/27	8	52.10	9	51.42	52.60	-1	4,017	-0.02%
2019/09/24	7	53.19	3	53.03	52.80	4	4,039	0.10%
2019/09/23	2	52.10	5	52.40	52.10	-3	4,010	-0.07%
2019/09/20	1	52.30	1	51.90	52.30	0	4,003	0.00%
2019/09/19	4	51.33	16	51.20	51.40	-12	3,970	-0.30%
2019/09/18	6	51.60	2	50.55	52.00	4	4,028	0.10%
2019/09/17	28	51.23	21	50.70	50.30	7	4,031	0.17%
2019/09/16	1	55.20	0	0.00	55.40	1	4,010	0.02%
2019/09/12	2	54.70	1	56.50	55.10	1	4,017	0.02%
2019/09/11	2	55.40	1	56.40	55.60	1	3,935	0.03%
2019/09/10	1	55.90	2	55.70	54.20	-1	3,849	-0.03%
2019/09/09	1	54.80	1	56.50	56.50	0	3,764	0.00%
2019/09/06	19	53.65	27	54.09	54.80	-8	3,642	-0.22%
2019/09/05	34	51.74	34	51.77	51.80	0	3,431	0.00%
2019/08/30	3	46.08	0	0.00	46.35	3	3,198	0.09%
2019/08/28	2	47.20	0	0.00	47.05	2	3,126	0.06%
2019/08/27	1	48.30	15	48.15	48.10	-14	3,077	-0.45%
2019/08/23	3	48.90	3	48.68	48.20	0	2,992	0.00%
2019/08/22	4	49.00	6	49.17	49.70	-2	2,932	-0.07%
2019/08/21	4	47.31	1	47.35	47.55	3	2,797	0.11%
2019/08/20	1	46.50	0	0.00	46.55	1	2,726	0.04%
2019/08/19	1	46.45	4	46.81	47.75	-3	2,468	-0.12%
2019/08/16	0	0.00	5	43.54	43.45	-5	2,348	-0.21%
2019/08/15	2	41.05	0	0.00	41.30	2	2,263	0.09%
2019/08/14	0	0.00	1	42.30	41.90	-1	2,263	-0.04%
2019/08/13	0	0.00	2	42.30	41.50	-2	2,276	-0.09%
2019/08/12	2	41.08	0	0.00	41.20	2	2,281	0.09%
2019/08/07	0	0.00	3	40.75	40.45	-3	2,263	-0.13%
2019/08/06	51	34.77	50	35.61	38.00	1	2,234	0.04%
2019/07/30	3	41.43	0	0.00	41.60	3	2,116	0.14%
2019/07/26	1	43.30	0	0.00	43.80	1	2,030	0.05%
2019/07/25	0	0.00	2	44.20	43.70	-2	2,023	-0.10%
2019/07/24	1	44.60	0	0.00	44.80	1	2,013	0.05%
2019/07/23	3	45.13	0	0.00	44.80	3	2,094	0.14%
2019/07/19	0	0.00	2	42.15	41.80	-2	2,264	-0.09%
2019/07/16	0	0.00	1	43.60	43.85	-1	2,531	-0.04%
2019/07/15	1	44.20	2	42.70	44.20	-1	2,655	-0.04%
2019/07/11	1	41.05	6	40.80	40.85	-5	2,606	-0.19%
2019/07/09	0	0.00	2	38.20	37.40	-2	2,544	-0.08%
2019/07/08	1	37.20	0	0.00	36.90	1	2,507	0.04%
2019/07/05	1	36.90	0	0.00	36.95	1	2,523	0.04%
2019/07/01	2	36.90	2	37.50	36.90	0	2,558	0.00%
2019/06/25	0	0.00	2	38.00	37.30	-2	2,898	-0.07%
2019/06/24	1	36.90	0	0.00	37.30	1	2,901	0.03%
2019/06/21	3	36.92	7	36.69	35.55	-4	2,888	-0.14%
2019/06/20	21	34.59	24	34.50	34.75	-3	2,792	-0.11%
2019/06/19	1	32.25	0	0.00	31.60	1	2,813	0.04%
2019/06/14	0	0.00	1	32.70	32.05	-1	2,918	-0.03%
2019/06/13	1	32.15	0	0.00	32.25	1	2,964	0.03%
2019/06/11	1	33.60	0	0.00	32.80	1	3,008	0.03%
2019/06/10	6	32.94	5	33.27	33.05	1	2,997	0.03%
2019/05/20	0	0.00	5	34.00	33.10	-5	3,162	-0.16%
2019/05/17	3	31.80	2	31.65	31.80	1	3,192	0.03%
2019/05/15	1	37.10	1	36.65	36.65	0	3,143	0.00%
2019/04/29	27	36.66	20	36.22	36.15	7	3,133	0.22%
2019/04/26	2	41.70	0	0.00	40.15	2	2,992	0.07%
2019/04/25	17	41.79	2	41.80	40.50	15	2,833	0.53%
2019/04/24	1	45.55	0	0.00	44.70	1	2,682	0.04%
2019/04/23	3	45.87	2	46.15	45.35	1	2,588	0.04%
2019/04/22	11	51.26	6	51.03	49.20	5	2,485	0.20%
2019/04/19	120	55.83	121	56.01	54.20	-1	2,378	-0.04%	大買/大賣/
2019/04/17	1	60.10	0	0.00	60.60	1	2,236	0.04%
2019/04/02	14	54.56	10	55.65	55.80	4	2,310	0.17%
2019/04/01	35	55.08	41	55.44	56.50	-6	2,319	-0.26%
2019/03/29	161	52.13	159	52.74	53.20	2	2,218	0.09%	大買/大賣/
2019/03/27	4	42.95	6	43.14	44.00	-2	2,028	-0.10%
2019/03/26	4	40.98	0	0.00	41.10	4	1,924	0.21%
2019/03/25	1	38.50	1	38.60	39.25	0	1,870	0.00%
2019/03/19	2	35.30	0	0.00	35.95	2	1,694	0.12%
2019/03/18	0	0.00	3	34.20	34.55	-3	1,625	-0.18%
2019/03/15	2	33.00	0	0.00	33.00	2	1,574	0.13%
2019/03/14	8	33.08	3	32.77	32.40	5	1,554	0.32%
2019/03/12	0	0.00	1	32.20	32.00	-1	1,508	-0.07%
2019/03/08	1	30.80	2	31.80	31.75	-1	1,465	-0.07%
2019/03/06	2	32.43	1	32.10	31.50	1	1,432	0.07%
2019/02/27	1	30.50	1	31.30	30.30	0	1,359	0.00%
2019/02/26	0	0.00	1	31.20	30.95	-1	1,345	-0.07%
2019/02/25	2	31.80	6	31.75	31.00	-4	1,324	-0.30%
2019/02/19	9	31.32	4	31.38	31.00	5	1,215	0.41%
2019/02/18	5	30.63	4	30.38	31.40	1	1,164	0.09%
2019/02/15	1	28.40	5	28.86	28.55	-4	1,088	-0.37%
2019/02/14	1	29.95	9	29.64	29.35	-8	1,076	-0.74%
2019/02/12	0	0.00	1	30.05	30.00	-1	1,047	-0.10%
2019/02/11	1	28.15	1	29.00	30.20	0	997	0.00%
2019/01/30	3	27.58	1	27.60	27.60	2	963	0.21%
2019/01/29	2	26.85	1	27.05	26.90	1	946	0.11%
2019/01/25	8	27.03	2	27.15	27.00	6	935	0.64%
2019/01/24	2	27.08	1	27.10	27.10	1	922	0.11%
2019/01/21	0	0.00	2	27.20	27.60	-2	902	-0.22%
2019/01/16	2	27.98	0	0.00	28.20	2	872	0.23%
2019/01/15	3	28.37	2	28.13	28.55	1	861	0.12%
2019/01/14	4	30.18	3	29.65	28.60	1	846	0.12%
2019/01/11	2	29.93	0	0.00	29.70	2	802	0.25%
2019/01/10	3	30.05	6	30.20	30.20	-3	780	-0.38%
2019/01/09	12	29.52	5	29.10	30.20	7	724	0.97%
2019/01/08	28	29.01	33	28.95	29.95	-5	671	-0.74%
2019/01/07	2	26.98	1	26.45	28.35	1	555	0.18%
2019/01/04	5	25.91	6	26.43	25.80	-1	505	-0.20%
2019/01/03	3	26.93	0	0.00	26.00	3	490	0.61%
2018/12/28	11	28.53	1	28.00	27.70	10	457	2.19%
2018/12/27	1	29.40	11	28.97	29.15	-10	436	-2.29%
2018/12/26	0	0.00	1	30.00	29.40	-1	401	-0.25%
2018/12/25	1	29.90	1	28.50	28.90	0	348	0.00%
2018/12/24	7	29.31	8	28.31	29.20	-1	301	-0.33%
2018/12/22	2	26.95	3	27.18	27.40	-1	195	-0.51%
2018/12/21	5	23.64	0	0.00	24.95	5	128	3.88%
2018/12/18	0	0.00	1	22.70	23.90	-1	104	-0.96%
2018/12/17	0	0.00	1	23.00	22.65	-1	102	-0.98%
2018/12/12	0	0.00	2	23.08	23.30	-2	101	-1.98%
2018/12/03	4	22.54	0	0.00	22.40	4	97	4.09%
2018/11/29	0	0.00	4	22.69	23.10	-4	94	-4.22%
2018/11/28	3	22.50	0	0.00	22.45	3	93	3.20%
2018/11/23	1	21.35	0	0.00	21.35	1	90	1.10%
2018/11/19	0	0.00	3	21.45	21.40	-3	91	-3.29%
2018/11/13	2	21.38	0	0.00	21.40	2	88	2.27%
2018/11/09	1	21.30	0	0.00	21.20	1	86	1.15%
2018/05/24	0	0.00	4	21.65	22.00	-4	233	-1.71%
2018/05/09	2	21.98	0	0.00	21.95	2	250	0.80%
2018/04/25	0	0.00	8	23.55	23.60	-8	247	-3.24%
2018/04/12	4	26.93	0	0.00	26.90	4	234	1.71%
2018/04/10	0	0.00	13	27.03	26.90	-13	229	-5.66%
2018/04/09	0	0.00	1	27.15	26.90	-1	224	-0.44%
2018/04/03	5	26.90	0	0.00	26.90	5	216	2.31%
2018/03/27	3	24.88	0	0.00	25.00	3	166	1.80%
2018/03/26	1	24.40	0	0.00	24.70	1	164	0.61%
2018/03/15	1	24.85	0	0.00	25.10	1	160	0.62%
2018/03/12	4	25.98	0	0.00	25.20	4	159	2.50%
2018/03/09	5	24.71	0	0.00	25.20	5	150	3.31%
2018/03/07	0	0.00	5	23.65	23.50	-5	136	-3.66%
2018/03/06	0	0.00	5	23.60	23.65	-5	139	-3.57%
2018/03/01	1	24.25	0	0.00	24.20	1	144	0.69%
2018/02/27	10	24.39	0	0.00	24.40	10	147	6.79%
2018/02/26	0	0.00	3	24.00	24.25	-3	140	-2.13%
2018/02/23	3	23.55	0	0.00	23.75	3	137	2.18%
2018/01/24	0	0.00	4	23.25	23.35	-4	145	-2.75%
2018/01/23	1	23.45	0	0.00	23.40	1	147	0.68%
2018/01/18	3	23.60	0	0.00	23.50	3	155	1.93%
2018/01/02	0	0.00	8	24.37	24.35	-8	218	-3.67%