點序 (6485)-國泰-高雄券商分點個股進出

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

點序

(6485)

可現股當沖

股價
79.4
漲跌
▲1.0
漲幅
+1.28%
成交量
183張
產業
上櫃半導體類股
259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

點序 (6485)籌碼相關－國泰-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

國泰-高雄券商分點個股進出
國泰-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
2024/04/29	0	77.70	0	0.00	78.40	0	557	0.00%
2024/04/26	0	78.80	0	0.00	77.60	0	572	0.00%
2024/04/24	0	0.00	0	77.10	78.80	0	597	0.00%
2024/04/23	0	0.00	0	76.81	76.40	0	609	-0.01%
2024/04/22	0.1	78.00	0	0.00	76.60	0.1	619	0.02%
2024/04/19	12	78.42	10	77.60	78.10	2	631	0.32%
2024/04/18	0	82.50	0	0.00	82.20	0	635	0.00%
2024/04/17	6.1	82.74	2	83.00	82.90	4.1	647	0.63%
2024/04/16	10.1	82.35	3	82.63	82.00	7.1	663	1.06%
2024/04/15	0	83.30	1	82.90	84.00	-1	683	-0.15%
2024/04/12	0	85.50	1	85.20	84.60	-1	719	-0.14%
2024/04/11	0	84.60	0	0.00	84.20	0	734	0.00%
2024/04/10	3	86.77	1	85.40	85.70	2	758	0.26%
2024/04/09	1	83.38	1	83.50	83.50	0	771	0.00%
2024/04/08	0	84.90	0	0.00	84.00	0	779	0.00%
2024/04/03	2	84.75	0	0.00	84.70	2	810	0.25%
2024/04/02	0	84.90	0	0.00	84.10	0	844	0.00%
2024/04/01	1	84.20	0	0.00	84.10	1	867	0.12%
2024/03/29	1	83.20	0	0.00	83.50	1	912	0.11%
2024/03/28	1.1	84.14	1	83.40	83.20	0.1	953	0.01%
2024/03/27	8.1	84.58	0	0.00	84.60	8.1	1,052	0.77%
2024/03/26	4	84.90	2	85.00	84.90	2	1,101	0.18%
2024/03/25	0	86.30	3	87.30	86.60	-3	1,199	-0.25%
2024/03/22	12	88.05	10	87.64	87.20	2	1,232	0.16%
2024/03/21	9.1	88.25	4	88.78	89.80	5.1	1,247	0.41%
2024/03/20	1	81.80	0	0.00	82.00	1	1,243	0.08%
2024/03/19	0	81.80	0	0.00	81.10	0	1,273	0.00%
2024/03/18	13	80.94	0	0.00	81.30	13	1,307	0.99%
2024/03/15	1	81.22	0	0.00	81.10	1	1,360	0.07%
2024/03/14	5	81.10	2	81.30	81.90	3	1,382	0.22%
2024/03/13	1	82.60	1	81.80	81.80	0	1,471	0.00%
2024/03/11	0.2	85.95	0	0.00	85.00	0.2	1,606	0.01%
2024/03/08	10	85.10	3	85.10	84.60	7	1,667	0.42%
2024/03/07	3.2	86.98	1	86.90	87.10	2.2	1,741	0.12%
2024/03/06	4.1	88.71	0	0.00	88.50	4.1	1,801	0.23%
2024/03/05	22	90.81	2	92.10	90.60	20	1,987	1.01%
2024/03/01	15	93.35	0	0.00	93.00	15	2,266	0.66%
2024/02/29	19	95.60	1	95.00	95.00	18	2,303	0.78%
2024/02/27	3	95.37	3	96.27	96.00	0	2,342	0.00%
2024/02/26	9	93.59	0	0.00	93.40	9	2,485	0.36%
2024/02/22	2.1	95.02	3	95.60	95.60	-0.9	2,503	-0.04%
2024/02/21	0	95.50	0	0.00	94.90	0	2,498	0.00%
2024/02/20	1	93.65	0	0.00	94.20	1	2,497	0.04%
2024/02/19	1	94.10	0	0.00	94.40	1	2,505	0.04%
2024/02/15	0	92.30	2	92.30	92.60	-2	2,554	-0.08%
2024/02/02	0.2	94.20	0	0.00	93.20	0.2	2,620	0.01%
2024/01/31	4	94.93	3	94.60	94.60	1	2,670	0.04%
2024/01/30	1	94.30	2	95.40	94.20	-1	2,678	-0.04%
2024/01/29	0	0.00	1	95.40	95.90	-1	2,681	-0.04%
2024/01/26	1	94.10	1	94.00	94.30	0	2,689	0.00%
2024/01/25	7	95.10	0	0.00	95.10	7	2,704	0.26%
2024/01/24	1	97.80	1	96.30	96.90	0	2,702	0.00%
2024/01/23	3	94.83	2	95.25	95.20	1	2,696	0.04%
2024/01/22	1	95.70	0	0.00	94.10	1	2,698	0.04%
2024/01/19	2	93.71	0	0.00	94.40	2	2,703	0.08%
2024/01/18	2.2	94.19	0	0.00	94.10	2.2	2,697	0.08%
2024/01/17	1	95.80	3	95.97	95.70	-2	2,702	-0.07%
2024/01/16	3	98.87	0	0.00	99.00	3	2,701	0.11%
2024/01/15	0	0.00	2	100.10	101.50	-2	2,697	-0.07%
2024/01/12	2.1	97.91	0	0.00	97.80	2.1	2,698	0.08%
2024/01/11	1	100.00	1	100.50	100.00	0	2,696	0.00%
2024/01/10	1	99.90	0	0.00	99.80	1	2,698	0.04%
2024/01/09	2.2	100.46	1	99.00	98.60	1.2	2,704	0.04%
2024/01/08	0	0.00	3	98.60	101.00	-3	2,697	-0.11%
2024/01/05	2	106.50	0	0.00	106.00	2	2,684	0.07%
2024/01/03	1	112.00	7	112.43	110.50	-6	2,679	-0.22%
2023/12/29	2	113.50	6	113.67	115.00	-4	2,680	-0.15%
2023/12/28	13	115.92	2.1	116.24	116.00	10.9	2,666	0.41%
2023/12/27	2	115.00	2	115.25	115.50	0	2,768	0.00%
2023/12/26	6.2	115.68	3	115.67	116.00	3.2	2,783	0.11%
2023/12/25	4.1	113.91	4.1	114.02	114.00	0	2,783	0.00%
2023/12/22	6	113.00	7.2	113.94	113.50	-1.2	2,771	-0.04%
2023/12/21	2	110.75	4	110.13	109.00	-2	2,718	-0.07%
2023/12/20	9	109.67	6	110.00	108.00	3	2,768	0.11%
2023/12/19	0	104.00	0.2	103.50	103.50	-0.2	2,755	-0.01%
2023/12/18	1	106.00	1.3	106.38	105.50	-0.3	2,771	-0.01%
2023/12/15	3	111.33	8	112.69	110.00	-5	2,824	-0.18%
2023/12/14	8	116.00	1.6	114.19	113.00	6.4	2,829	0.23%
2023/12/13	4	116.00	5	115.80	114.50	-1	2,895	-0.03%
2023/12/12	1	119.50	3	117.67	118.50	-2	2,969	-0.07%
2023/12/11	2	119.00	3	118.67	118.00	-1	2,937	-0.03%
2023/12/08	3.5	122.43	2	119.50	120.00	1.5	2,924	0.05%
2023/12/07	1	117.50	4	117.75	118.00	-3	2,850	-0.11%
2023/12/06	10	119.30	11	120.17	119.50	-1	2,827	-0.04%
2023/12/05	17.1	116.96	15	113.17	114.50	2.1	2,814	0.07%
2023/12/04	33.1	119.17	30	117.22	116.50	3.1	2,857	0.11%
2023/12/01	1	117.50	0	120.00	118.00	1	2,819	0.04%
2023/11/30	11	124.41	7.1	122.30	121.50	4	2,762	0.14%
2023/11/29	12	116.71	11	117.50	122.00	1	2,565	0.04%
2023/11/28	2	110.00	6.5	107.92	111.50	-4.5	2,344	-0.19%
2023/11/27	7	107.14	6.1	110.32	105.00	0.9	2,325	0.04%
2023/11/24	8	107.00	2	108.25	108.00	6	2,287	0.26%
2023/11/22	0	0.00	1	100.50	103.50	-1	2,060	-0.05%
2023/11/21	0	99.30	1	99.20	98.90	-1	2,040	-0.05%
2023/11/20	0	0.00	2	100.00	100.00	-2	2,034	-0.10%
2023/11/17	0	99.00	2	98.90	98.60	-2	2,027	-0.10%
2023/11/16	2	99.05	1	98.30	97.50	1	2,022	0.05%
2023/11/14	4	101.13	5	101.30	100.50	-1	1,986	-0.05%
2023/11/13	5	99.70	4	100.13	98.50	1	1,945	0.05%
2023/11/09	1.4	94.72	10.1	91.01	91.00	-8.7	1,869	-0.47%
2023/11/06	1	100.00	0	0.00	99.00	1	1,811	0.06%
2023/11/03	5	98.92	4	98.30	98.00	1	1,805	0.06%
2023/11/02	12	97.95	13	98.73	97.50	-1	1,802	-0.06%
2023/11/01	1	94.00	0	0.00	93.80	1	1,785	0.06%
2023/10/31	1	95.00	0	0.00	94.00	1	1,783	0.06%
2023/10/27	4	94.70	0	0.00	93.80	4	1,784	0.22%
2023/10/19	0	0.00	0	102.00	103.00	0	1,789	0.00%
2023/10/18	0.5	101.49	0.1	102.00	101.50	0.4	1,789	0.02%
2023/10/17	0	0.00	3	104.17	104.00	-3	1,780	-0.17%
2023/10/16	0	103.00	0	0.00	101.00	0	1,773	0.00%
2023/10/13	0	0.00	1	105.50	105.00	-1	1,778	-0.06%
2023/10/12	2	103.00	0	0.00	104.00	2	1,763	0.11%
2023/10/06	0	0.00	8	106.94	106.50	-8	1,741	-0.46%
2023/10/05	8	106.56	1	108.00	106.00	7	1,736	0.40%
2023/10/04	1	106.50	6	105.25	106.00	-5	1,720	-0.29%
2023/10/03	7	109.14	8	111.06	106.00	-1	1,729	-0.06%
2023/10/02	1	106.50	0	0.00	107.50	1	1,628	0.06%
2023/09/28	2	103.00	1	106.00	103.00	1	1,607	0.06%
2023/09/26	4	108.25	13	108.96	107.00	-9	1,568	-0.57%
2023/09/25	5	109.30	14	110.07	108.00	-9	1,549	-0.58%
2023/09/22	5	106.60	27	107.94	109.50	-22	1,490	-1.48%
2023/09/21	2	105.75	3	104.33	106.00	-1	1,448	-0.07%
2023/09/20	5	105.80	3.1	106.34	104.00	1.9	1,403	0.14%
2023/09/19	6	106.83	3	105.33	105.00	3	1,333	0.22%
2023/09/18	6	107.75	19	109.26	108.00	-13	1,321	-0.98%
2023/09/15	17.1	105.39	27	104.35	105.50	-9.9	1,241	-0.80%
2023/09/14	0	99.09	0.1	99.00	99.60	-0.1	1,169	-0.01%
2023/09/13	0	96.83	5	97.92	98.50	-5	1,204	-0.41%
2023/09/12	3	97.30	1	97.20	98.30	2	1,236	0.16%
2023/09/11	4	97.23	2	97.75	96.70	2	1,257	0.16%
2023/09/08	16.1	100.35	10	98.14	97.10	6.1	1,251	0.49%
2023/09/07	12	101.63	13	101.81	101.00	-1	1,220	-0.08%
2023/09/06	3	93.82	2	96.05	96.30	1	1,141	0.09%
2023/09/05	2	92.00	0	0.00	90.70	2	1,110	0.18%
2023/09/04	2	90.65	6	89.67	91.00	-4	1,126	-0.36%
2023/09/01	3.2	90.17	0	0.00	90.50	3.2	1,160	0.27%
2023/08/31	2	88.75	1	88.80	88.30	1	1,166	0.09%
2023/08/28	0	79.65	0	0.00	79.00	0	1,213	0.00%
2023/08/24	0	0.00	0	82.55	81.00	0	1,308	0.00%
2023/08/17	2	85.00	0	0.00	84.80	2	1,393	0.14%
2023/08/16	0	0.00	1	82.50	83.60	-1	1,424	-0.07%
2023/08/11	0	0.00	1	85.50	84.50	-1	1,492	-0.07%
2023/08/09	0	0.00	1	88.20	88.10	-1	1,503	-0.07%
2023/08/08	2	89.00	0	0.00	89.00	2	1,506	0.13%
2023/08/04	1	92.90	2	92.60	92.70	-1	1,513	-0.07%
2023/08/02	0	0.00	2	91.50	91.30	-2	1,524	-0.13%
2023/07/27	1	95.30	0	0.00	93.40	1	1,514	0.07%
2023/07/26	0	89.50	0	0.00	88.40	0	1,506	0.00%
2023/07/21	0.1	94.10	2	93.50	93.10	-1.9	1,520	-0.13%
2023/07/19	3	99.23	3	98.60	96.60	0	1,542	0.00%
2023/07/18	10	101.00	3	100.33	100.50	7	1,547	0.45%
2023/07/17	7	103.00	1	103.50	103.50	6	1,559	0.38%
2023/07/13	4	104.63	0	0.00	103.50	4	1,654	0.24%
2023/07/11	2	105.00	0	0.00	105.00	2	1,701	0.12%
2023/07/10	11	104.55	0	0.00	103.50	11	1,777	0.62%
2023/07/07	30	108.67	22	113.14	105.00	8	1,882	0.43%
2023/07/06	0	0.00	20	114.73	114.00	-20	1,960	-1.02%
2023/07/05	0	0.00	21	115.50	113.50	-21	1,970	-1.07%
2023/07/04	1	113.50	22	114.25	114.50	-21	1,995	-1.05%
2023/07/03	8	113.00	58	114.09	113.50	-50	2,018	-2.48%
2023/06/30	4	109.25	5	110.80	112.50	-1	2,105	-0.05%
2023/06/29	27	109.24	1.1	109.70	109.00	25.9	2,262	1.14%
2023/06/28	0.1	103.98	0	0.00	103.00	0.1	2,471	0.00%
2023/06/27	1	105.50	0	0.00	102.50	1	2,651	0.04%
2023/06/26	14	106.29	0	0.00	105.50	14	2,725	0.51%
2023/06/21	0	0.00	4	109.88	111.00	-4	2,768	-0.14%
2023/06/20	67	112.02	13	110.50	110.50	54	2,761	1.96%
2023/06/19	25	114.78	4	115.00	114.00	21	2,756	0.76%
2023/06/16	18	112.19	68	112.95	113.50	-50	2,703	-1.85%
2023/06/15	52	112.40	10	115.00	111.50	42	2,670	1.57%
2023/06/14	1	113.00	20	114.00	113.50	-19	2,640	-0.72%
2023/06/13	4	113.50	15	112.00	112.00	-11	2,622	-0.42%
2023/06/12	17	112.59	1	110.50	110.00	16	2,572	0.62%
2023/06/09	0.4	111.11	17	111.44	111.00	-16.6	2,547	-0.65%
2023/06/08	28	111.32	1	111.00	110.00	27	2,533	1.07%
2023/06/07	48	113.79	43	113.21	114.00	5	2,508	0.20%
2023/06/06	25	109.96	10	111.05	110.50	15	2,481	0.60%
2023/06/05	20	111.65	18	110.14	112.00	2	2,460	0.08%
2023/06/02	11	111.00	1	109.00	108.50	10	2,427	0.41%
2023/06/01	6	110.42	16	110.50	109.00	-10	2,431	-0.41%
2023/05/31	14	111.39	23	111.33	112.00	-9	2,416	-0.37%
2023/05/30	0	0.00	1	104.00	103.50	-1	2,334	-0.04%
2023/05/29	32	103.50	2	105.50	105.00	30	2,322	1.29%
2023/05/26	4	100.25	0	0.00	99.30	4	2,300	0.17%
2023/05/25	3	101.50	1	100.50	101.00	2	2,289	0.09%
2023/05/24	0	0.00	0	100.50	101.00	0	2,286	0.00%
2023/05/23	0	0.00	1	102.50	103.50	-1	2,285	-0.04%
2023/05/22	1	105.00	2	103.00	104.50	-1	2,267	-0.04%
2023/05/18	3	102.00	3	102.67	102.50	0	2,231	0.00%
2023/05/16	2	96.40	3	98.00	95.80	-1	2,183	-0.05%
2023/05/15	2	93.50	0	0.00	92.90	2	2,171	0.09%
2023/05/12	0	0.00	9	95.23	97.50	-9	2,174	-0.41%
2023/05/11	2	94.30	1	95.60	93.70	1	2,185	0.05%
2023/05/10	1	98.00	1	98.80	98.80	0	2,193	0.00%
2023/05/09	0	0.00	1	103.00	99.30	-1	2,194	-0.05%
2023/05/08	0	0.00	4	104.13	104.00	-4	2,180	-0.18%
2023/05/05	0	0.00	1	100.50	100.00	-1	2,161	-0.05%
2023/05/04	3	98.67	1	98.80	99.00	2	2,165	0.09%
2023/05/03	4	99.03	2	100.10	98.60	2	2,173	0.09%
2023/05/02	0	0.00	2	100.25	100.50	-2	2,170	-0.09%
2023/04/28	4	99.15	2	102.25	98.50	2	2,161	0.09%
2023/04/27	7	99.86	2	99.75	99.00	5	2,145	0.23%
2023/04/26	0	0.00	6	96.70	98.00	-6	2,127	-0.28%
2023/04/25	2	97.95	0	0.00	96.90	2	2,117	0.09%
2023/04/24	0	101.00	0	0.00	100.00	0	2,090	0.00%
2023/04/21	11	104.41	32	103.31	100.50	-21	2,086	-1.01%
2023/04/20	9.1	105.99	22	106.07	103.00	-12.9	2,071	-0.62%
2023/04/19	8	113.12	13	110.12	110.50	-5	2,048	-0.24%
2023/04/18	53	114.72	53	114.25	110.50	0	2,023	0.00%
2023/04/17	12	111.75	0	0.00	111.00	12	1,943	0.62%
2023/04/14	12	109.92	3	109.67	110.00	9	1,924	0.47%
2023/04/13	7	114.36	24	112.84	108.50	-17	1,881	-0.90%
2023/04/12	17	116.91	9	117.17	115.00	8	1,798	0.44%
2023/04/11	29	110.47	16.4	111.62	115.50	12.6	1,668	0.76%
2023/04/10	5.3	106.00	3	105.67	105.00	2.3	1,553	0.15%
2023/04/07	6	105.33	3	103.83	107.00	3	1,529	0.20%
2023/04/06	2	104.48	0	0.00	105.50	2	1,489	0.14%
2023/03/31	15	104.97	5.1	104.77	106.50	10	1,449	0.69%
2023/03/30	52	104.63	73	104.21	103.50	-21	1,333	-1.57%
2023/03/29	42.1	101.58	20	101.40	101.50	22.1	1,138	1.94%
2023/03/28	16	96.91	22	97.60	100.00	-6	886	-0.68%
2023/03/27	5	89.60	5	92.40	91.00	0	699	0.00%
2023/03/24	4	86.83	5	86.26	89.40	-1	608	-0.16%
2023/03/23	2	82.60	0	0.00	82.60	2	545	0.37%
2023/03/22	2	83.45	3	83.23	83.10	-1	532	-0.19%
2023/03/20	0	0.00	2	80.00	80.60	-2	499	-0.40%
2023/03/17	2	80.00	0	0.00	78.90	2	493	0.41%
2023/03/16	0	0.00	2	78.00	79.70	-2	489	-0.41%
2023/03/15	0	78.20	0	0.00	77.90	0	489	0.00%
2023/03/10	2	78.90	0	0.00	78.20	2	543	0.37%
2023/03/09	1	81.90	0	0.00	80.30	1	580	0.17%
2023/03/06	3	80.87	3	82.57	80.60	0	563	0.00%
2023/03/02	2	76.10	1	76.30	76.10	1	530	0.19%
2023/03/01	3	74.83	0	0.00	75.50	3	531	0.56%
2023/02/24	2	75.10	0	0.00	75.30	2	540	0.37%
2023/02/21	0	79.80	2	80.20	78.40	-2	579	-0.35%
2023/02/20	0	0.00	0	79.10	78.80	0	610	0.00%
2023/02/10	0	0.00	0	74.50	74.30	0	747	0.00%
2023/02/09	1	77.50	1	79.40	77.40	0	751	0.00%
2023/02/08	2	77.75	2	79.30	77.20	0	750	0.00%
2023/02/03	0	76.43	0	0.00	75.00	0	810	0.00%
2023/01/16	0	0.00	1	71.20	71.50	-1	799	-0.13%
2023/01/13	2	70.00	2	70.85	70.20	0	800	0.00%
2023/01/12	0	0.00	3	72.57	71.00	-3	802	-0.37%
2023/01/09	0	0.00	1	70.00	70.90	-1	802	-0.12%
2023/01/04	0	0.00	2	66.30	66.40	-2	801	-0.25%
2022/12/29	0	0.00	1	64.00	64.50	-1	805	-0.12%
2022/12/28	2	65.00	2	66.00	64.70	0	819	0.00%
2022/12/23	0	0.00	2	65.00	66.00	-2	840	-0.24%
2022/12/21	0	0.00	3	67.83	66.50	-3	851	-0.35%
2022/12/15	1	73.00	3	73.20	72.80	-2	868	-0.23%
2022/12/14	0	72.40	0	0.00	72.70	0	871	0.00%
2022/12/08	3	72.40	0	0.00	72.50	3	870	0.34%
2022/12/07	0	0.00	5	72.50	72.30	-5	867	-0.58%
2022/12/06	1	76.00	0	0.00	74.70	1	864	0.12%
2022/12/05	0	0.00	17	78.32	77.50	-17	864	-1.97%
2022/12/02	21	78.40	5	78.60	78.70	16	855	1.87%
2022/12/01	10	77.55	8	77.45	77.80	2	820	0.24%
2022/11/30	0	0.00	1	72.90	72.80	-1	780	-0.13%
2022/11/28	2	71.50	7	71.37	71.80	-5	779	-0.64%
2022/11/25	3	71.33	1	71.20	71.00	2	781	0.26%
2022/11/24	0	0.00	1	71.50	72.90	-1	778	-0.13%
2022/11/23	1	71.00	1	72.00	71.00	0	773	0.00%
2022/11/22	1	71.70	0	0.00	71.00	1	790	0.13%
2022/11/21	5	73.48	5	72.10	72.10	0	789	0.00%
2022/11/18	0	0.00	2	74.80	74.60	-2	785	-0.25%
2022/11/17	1	74.60	19	74.15	74.60	-18	759	-2.37%
2022/11/16	5	70.10	5	71.50	74.00	0	745	0.00%
2022/11/15	0	0.00	2	70.85	71.00	-2	705	-0.28%
2022/11/14	14	70.34	2	71.90	70.10	12	699	1.72%
2022/11/11	12	72.28	1	71.10	71.10	11	688	1.60%
2022/11/10	2	72.00	3	72.87	73.20	-1	653	-0.15%
2022/11/09	9	72.82	15	73.15	72.80	-6	641	-0.94%
2022/11/08	1	69.30	5	68.68	68.00	-4	594	-0.67%
2022/11/07	4	67.23	7	67.63	67.30	-3	578	-0.52%
2022/11/04	5	67.68	2	68.00	67.50	3	566	0.53%
2022/11/03	4	66.38	1	68.50	67.50	3	554	0.54%
2022/11/02	1	66.60	1	66.90	67.30	0	538	0.00%
2022/11/01	6	66.83	10	66.30	66.90	-4	507	-0.79%
2022/10/28	1	59.30	1	59.00	59.00	0	472	0.00%
2022/10/26	1	59.60	0	0.00	57.60	1	470	0.21%
2022/10/24	3	61.50	1	62.70	60.60	2	465	0.43%
2022/10/21	0	0.00	1	61.00	60.10	-1	464	-0.22%
2022/10/20	0	0.00	4	60.80	60.60	-4	463	-0.86%
2022/10/19	2	61.40	1	61.90	60.60	1	465	0.22%
2022/10/17	1	56.20	1	58.10	59.50	0	466	0.00%
2022/10/14	0	59.50	0	0.00	58.50	0	471	0.00%
2022/10/13	2	55.70	2	56.10	55.40	0	474	0.00%
2022/10/12	1	59.60	4	60.88	60.80	-3	473	-0.63%
2022/10/11	2	60.75	0	0.00	60.30	2	484	0.41%
2022/10/07	0	65.00	0	0.00	64.30	0	487	0.00%
2022/10/06	1	64.01	1	65.10	64.60	0	495	0.00%
2022/10/05	6	65.32	8	65.44	63.80	-2	501	-0.40%
2022/10/04	3	63.77	3	64.50	64.80	0	498	0.00%
2022/09/30	0	61.30	3	56.93	62.20	-3	496	-0.60%
2022/09/29	1	58.00	10	58.02	58.50	-9	490	-1.83%
2022/09/28	1	57.70	0	0.00	56.30	1	492	0.20%
2022/09/27	1	61.40	6	59.75	61.40	-5	494	-1.01%
2022/09/26	9	60.21	1	61.70	59.00	8	499	1.61%
2022/09/23	9	65.83	0	0.00	65.50	9	502	1.79%
2022/09/22	5	65.01	2	66.80	66.70	3	508	0.60%
2022/09/21	8	67.61	4	68.50	66.50	4	512	0.78%
2022/09/20	1	68.60	0	0.00	69.20	1	515	0.19%
2022/09/19	1	68.80	2	68.50	68.20	-1	526	-0.19%
2022/09/16	2	71.50	0	0.00	70.70	2	533	0.38%
2022/09/15	7	72.50	2	71.50	71.50	5	542	0.92%
2022/09/14	3	71.27	6	71.10	72.20	-3	551	-0.54%
2022/09/13	2	73.90	3	73.90	73.70	-1	565	-0.18%
2022/09/12	2	73.21	4	74.40	75.00	-2	588	-0.34%
2022/09/08	0	0.00	1	75.50	76.70	-1	593	-0.17%
2022/09/07	5	74.00	0	0.00	74.50	5	595	0.84%
2022/09/06	0	0.00	2	80.00	76.00	-2	594	-0.34%
2022/09/02	2	83.45	0	0.00	83.60	2	602	0.34%
2022/08/31	0	0.00	3	85.30	85.30	-3	614	-0.49%
2022/08/30	0	85.20	1	84.10	84.00	-1	622	-0.16%
2022/08/29	6	83.62	1	83.30	83.30	5	620	0.81%
2022/08/26	0	0.00	1	92.00	89.90	-1	608	-0.16%
2022/08/23	1	89.00	3	87.77	88.20	-2	631	-0.32%
2022/08/22	1	90.50	2	90.50	88.00	-1	640	-0.16%
2022/08/19	0	89.20	1	89.80	88.80	-1	636	-0.15%
2022/08/18	1	86.80	5	87.34	88.80	-4	639	-0.63%
2022/08/17	0	0.00	3	87.67	87.40	-3	639	-0.47%
2022/08/16	1	87.40	1	87.30	87.30	0	646	0.00%
2022/08/15	2	88.45	0	0.00	87.60	2	646	0.31%
2022/08/12	2	85.15	1	85.60	85.60	1	637	0.16%
2022/08/11	0	82.90	0	0.00	81.70	0	634	0.00%
2022/08/10	2	80.05	0	0.00	81.00	2	646	0.31%
2022/08/09	2	79.20	1	80.80	81.50	1	650	0.15%
2022/08/08	1	78.00	0	0.00	79.50	1	651	0.15%
2022/08/05	1	79.00	0	0.00	78.90	1	656	0.15%
2022/08/04	0	76.00	2	76.40	76.50	-2	663	-0.30%
2022/08/03	1	78.68	0	0.00	76.50	1	670	0.15%
2022/08/02	1	79.40	1	78.60	78.60	0	678	0.00%
2022/07/28	0	0.00	3	86.57	83.80	-3	705	-0.43%
2022/07/27	0	0.00	0	87.00	85.80	0	711	0.00%
2022/07/26	1	86.20	1	87.40	84.60	0	715	0.00%
2022/07/22	0	0.00	2	90.00	87.80	-2	727	-0.27%
2022/07/21	4	88.83	2	88.05	90.20	2	742	0.27%
2022/07/20	2	88.70	17	87.45	87.20	-15	744	-2.02%
2022/07/19	2	86.90	0	0.00	87.20	2	767	0.26%
2022/07/18	0	0.00	3	86.63	88.30	-3	776	-0.39%
2022/07/15	5	82.02	4	82.40	82.40	1	773	0.13%
2022/07/14	1	77.10	3	79.30	80.80	-2	770	-0.26%
2022/07/13	3	77.03	6	77.60	78.00	-3	766	-0.39%
2022/07/12	4	75.40	7	74.47	74.00	-3	760	-0.39%
2022/07/11	7	79.11	4	79.03	79.00	3	763	0.39%
2022/07/08	2	80.60	0	0.00	81.50	2	765	0.26%
2022/07/07	1	76.70	0	0.00	80.10	1	768	0.13%
2022/07/06	5	79.02	5	78.42	77.70	0	778	0.00%
2022/07/05	6	78.83	3	78.90	81.00	3	794	0.38%
2022/07/04	0	79.30	0	0.00	80.00	0	797	0.00%
2022/07/01	2	80.83	2.1	83.96	76.90	-0.1	799	-0.01%
2022/06/30	2	83.65	0	0.00	83.10	2	791	0.25%
2022/06/29	0	87.00	2	86.40	87.50	-2	793	-0.25%
2022/06/28	5	90.16	0	0.00	89.60	5	810	0.62%
2022/06/23	2	89.35	0	0.00	89.70	2	915	0.22%
2022/06/22	1	90.10	1	90.30	90.30	0	960	0.00%
2022/06/21	2	93.85	2	94.60	95.30	0	994	0.00%
2022/06/20	5	90.72	3	92.97	88.90	2	1,134	0.18%
2022/06/17	0	0.00	1	99.70	98.50	-1	1,165	-0.09%
2022/06/16	0	105.00	0	0.00	102.50	0	1,245	0.00%
2022/06/14	0	105.00	0	0.00	110.00	0	1,412	0.00%
2022/06/13	2	108.50	0	0.00	108.00	2	1,419	0.14%
2022/06/09	1	115.00	0	0.00	115.00	1	1,437	0.07%
2022/06/07	1	119.00	0	0.00	119.00	1	1,443	0.07%
2022/06/06	1	119.00	0	0.00	119.50	1	1,457	0.07%
2022/06/01	0	122.00	0	0.00	121.50	0	1,509	0.00%
2022/05/31	1	121.00	2	122.47	122.50	-1	1,544	-0.07%
2022/05/30	1	120.00	1	119.00	119.00	0	1,592	0.00%
2022/05/27	1	115.50	0	115.00	115.00	1	1,604	0.06%
2022/05/26	0	117.00	0	0.00	113.50	0	1,624	0.00%
2022/05/24	0	115.00	0	0.00	114.00	0	1,696	0.00%
2022/05/23	0	0.00	0	118.50	118.50	0	1,715	0.00%
2022/05/19	0	0.00	8	118.00	119.50	-8	1,871	-0.43%
2022/05/18	6	121.67	0	0.00	121.50	6	2,011	0.30%
2022/05/16	1	121.00	2	119.00	116.50	-1	2,319	-0.04%
2022/05/13	1	118.00	0	0.00	117.50	1	2,345	0.04%
2022/05/12	0	0.00	1	117.00	115.00	-1	2,351	-0.04%
2022/05/10	0.1	117.50	0	0.00	118.50	0.1	2,361	0.00%
2022/04/29	2	115.24	1	116.50	115.00	1	2,417	0.04%
2022/04/27	0	109.63	0	0.00	113.50	0	2,423	0.00%
2022/04/25	1	119.01	0	0.00	117.50	1	2,426	0.04%
2022/04/22	2.1	128.94	0	0.00	126.50	2.1	2,409	0.09%
2022/04/21	0	0.00	0	131.00	130.00	0	2,406	0.00%
2022/04/20	1	131.02	1	133.00	131.00	0	2,405	0.00%
2022/04/19	0	131.54	0	0.00	131.50	0	2,427	0.00%
2022/04/15	2	135.25	2	134.00	136.50	0	2,483	0.00%
2022/04/13	1.1	137.77	1	137.50	136.50	0.1	2,522	0.00%
2022/04/12	1	133.97	1	132.50	134.50	0	2,536	0.00%
2022/04/11	1	133.49	0	0.00	131.00	1	2,538	0.04%
2022/04/08	1	138.51	0	0.00	138.50	1	2,530	0.04%
2022/04/07	0.1	140.18	1	140.50	138.00	-0.9	2,567	-0.04%
2022/04/06	1.2	142.98	0	0.00	143.00	1.2	2,567	0.05%
2022/04/01	0	144.50	2	143.00	145.00	-2	2,574	-0.08%
2022/03/31	1	146.00	0	0.00	144.50	1	2,613	0.04%
2022/03/30	3	150.67	2	151.25	147.00	1	2,605	0.04%
2022/03/29	2.1	148.19	4	148.88	150.50	-1.9	2,566	-0.07%
2022/03/28	2	142.00	2	144.00	147.00	0	2,580	0.00%
2022/03/25	3	146.50	0	0.00	144.50	3	2,577	0.12%
2022/03/24	3	151.17	3.1	149.92	149.50	-0.1	2,551	0.00%
2022/03/23	9	152.39	13.1	152.31	151.00	-4.1	2,534	-0.16%
2022/03/22	5	147.60	4	147.25	147.50	1	2,441	0.04%
2022/03/21	6	148.42	6	145.83	146.00	0	2,421	0.00%
2022/03/18	8	146.06	26.1	147.21	148.00	-18.1	2,410	-0.75%
2022/03/17	1	136.50	1	134.50	138.00	0	2,325	0.00%
2022/03/16	1	130.50	0	0.00	128.00	1	2,359	0.04%
2022/03/15	1	131.00	1	131.50	130.00	0	2,393	0.00%
2022/03/10	3	139.50	0	0.00	140.00	3	2,631	0.11%
2022/03/09	3	135.34	0	0.00	136.00	3	2,695	0.11%
2022/03/08	2	136.98	2	135.75	132.50	0	2,967	0.00%
2022/03/07	6	138.83	1	138.00	136.50	5	3,105	0.16%
2022/03/04	1	145.50	8	148.63	146.00	-7	3,338	-0.21%
2022/03/03	6	147.58	3	148.17	148.00	3	3,533	0.08%
2022/03/02	3	139.50	3	141.83	144.50	0	3,533	0.00%
2022/03/01	0	0.00	2	141.75	142.50	-2	3,563	-0.06%
2022/02/25	3	138.83	7	139.50	137.50	-4	3,608	-0.11%
2022/02/24	5.1	138.17	7	139.00	135.50	-2	3,641	-0.05%
2022/02/23	2	143.50	3	144.17	146.00	-1	3,674	-0.03%
2022/02/22	8	144.06	5	145.00	141.00	3	3,785	0.08%
2022/02/21	8	154.13	10.1	153.31	151.00	-2.1	3,827	-0.05%
2022/02/18	28	152.46	29.4	151.58	151.50	-1.4	3,882	-0.04%
2022/02/17	42	150.51	50	149.37	148.00	-8	4,129	-0.19%
2022/02/16	50	148.13	45.1	149.25	151.00	4.9	4,169	0.12%
2022/02/15	5	138.00	5.1	138.50	137.50	-0.1	4,181	0.00%
2022/02/14	2	134.50	0	0.00	134.00	2	4,503	0.04%
2022/02/11	0	0.00	9.1	136.53	139.00	-9.1	4,962	-0.18%
2022/02/10	0	136.50	0	0.00	137.00	0	5,137	0.00%
2022/02/09	1	138.50	1	138.50	138.50	0	5,240	0.00%
2022/02/08	1	136.46	1	135.00	135.50	0	5,253	0.00%
2022/02/07	2.2	133.40	2	133.50	135.50	0.2	5,331	0.00%
2022/01/26	1	127.00	0	0.00	127.50	1	5,356	0.02%
2022/01/25	0	129.25	0	0.00	127.00	0	5,439	0.00%
2022/01/24	2.1	128.01	1	129.00	131.50	1.1	5,516	0.02%
2022/01/21	0	132.00	0	0.00	130.00	0	5,704	0.00%
2022/01/19	0	134.50	0	0.00	133.50	0	5,788	0.00%
2022/01/18	1.2	139.00	2	138.25	136.00	-0.8	5,870	-0.01%
2022/01/17	2.3	135.88	2	136.50	137.00	0.3	6,004	0.00%
2022/01/14	0	131.50	0	0.00	135.00	0	6,147	0.00%
2022/01/13	1	132.02	1	134.50	133.00	0	6,220	0.00%
2022/01/12	3	134.49	1	133.50	133.50	2	6,288	0.03%
2022/01/11	2	134.76	1	134.00	134.00	1	6,343	0.02%
2022/01/10	0.1	138.96	3	133.33	139.50	-2.9	6,400	-0.05%
2022/01/07	4.2	134.99	203	132.05	133.50	-198.8	6,467	-3.07%	大賣/鉅額交易
2022/01/06	2.3	141.52	0	0.00	141.50	2.3	6,475	0.04%
2022/01/05	4.2	144.67	0	0.00	144.00	4.2	6,495	0.07%
2022/01/04	0	0.00	1	147.00	149.00	-1	6,519	-0.02%
2022/01/03	2	153.00	4	150.75	150.50	-2	6,560	-0.03%
2021/12/30	6.4	153.73	8	154.25	152.00	-1.6	6,599	-0.02%
2021/12/29	2	150.00	4	152.13	153.50	-2	6,617	-0.03%
2021/12/28	2	151.00	0	0.00	150.50	2	6,689	0.03%
2021/12/27	3.1	153.61	9	153.33	153.00	-5.9	6,731	-0.09%
2021/12/24	3	148.67	5	149.20	148.00	-2	6,724	-0.03%
2021/12/23	8	151.63	2	149.25	149.00	6	6,786	0.09%
2021/12/22	22	151.70	18	152.14	150.00	4	6,812	0.06%
2021/12/21	0	146.00	1	146.50	146.00	-1	6,788	-0.01%
2021/12/20	11	145.86	0.3	146.86	144.00	10.7	6,807	0.16%
2021/12/17	7.1	148.36	4.1	149.00	148.50	3.1	6,845	0.04%
2021/12/16	2	152.25	4	152.75	151.00	-2	6,852	-0.03%
2021/12/15	5	145.20	7	145.07	146.00	-2	6,809	-0.03%
2021/12/14	9.1	144.15	5	145.60	142.00	4.1	6,820	0.06%
2021/12/13	7	155.07	6	154.92	152.00	1	6,764	0.01%
2021/12/10	3.1	157.13	9	154.83	152.50	-5.9	6,766	-0.09%
2021/12/09	3	155.17	3	154.67	154.00	0	6,751	0.00%
2021/12/08	210.1	158.55	12	156.00	154.00	198.1	6,726	2.95%	大買/鉅額交易
2021/12/07	17.1	162.14	21	161.17	157.00	-3.9	6,694	-0.06%
2021/12/06	13	166.77	25	166.72	165.00	-12	6,633	-0.18%
2021/12/03	14	166.43	13	167.00	165.00	1	6,640	0.02%
2021/12/02	70	170.44	69	167.86	164.00	1	6,611	0.02%
2021/12/01	42	165.73	45	166.06	166.00	-3	6,374	-0.05%
2021/11/30	64	169.94	54	168.31	162.50	10	6,290	0.16%
2021/11/29	52	161.44	56.1	164.12	168.00	-4.1	6,183	-0.07%
2021/11/26	9	152.67	5	154.30	153.00	4	6,189	0.06%
2021/11/25	1	152.50	4.4	153.16	151.50	-3.4	6,252	-0.05%
2021/11/24	2	149.50	3	150.69	156.50	-1	6,284	-0.02%
2021/11/23	16	152.34	11	154.91	150.00	5	6,401	0.08%
2021/11/22	27	159.46	10	157.50	155.50	17	6,707	0.25%
2021/11/19	17.1	155.73	15.2	154.54	154.00	1.9	6,789	0.03%
2021/11/18	20.1	165.12	13	162.27	158.00	7.1	6,808	0.10%
2021/11/17	29.2	165.26	17.1	165.79	166.00	12.1	6,820	0.18%
2021/11/16	72.3	171.03	74	170.82	170.00	-1.8	6,873	-0.03%
2021/11/15	7	158.00	27	157.26	161.50	-20	6,576	-0.30%
2021/11/12	32.1	157.89	44	157.23	153.00	-11.9	6,642	-0.18%
2021/11/11	49.1	156.46	43	157.12	157.50	6.1	6,604	0.09%
2021/11/10	103.1	144.89	81.1	146.47	151.00	22	6,473	0.34%	大買/
2021/11/09	23	137.87	19.6	138.43	140.50	3.4	6,221	0.05%
2021/11/08	11	132.36	10	131.95	128.00	1	6,226	0.02%
2021/11/05	2	127.50	2	127.50	127.50	0	6,299	0.00%
2021/11/04	2	130.50	2	129.50	131.00	0	6,449	0.00%
2021/11/03	2	126.50	3	126.67	128.50	-1	6,532	-0.02%
2021/11/02	16.2	134.10	16.4	129.36	126.00	-0.2	6,655	0.00%
2021/11/01	10.4	132.73	23	133.28	133.00	-12.6	6,793	-0.19%
2021/10/29	34	133.03	27	132.98	131.50	7	7,090	0.10%
2021/10/28	8	125.88	9	125.44	126.00	-1	7,320	-0.01%
2021/10/27	9.3	125.32	6	126.17	125.50	3.3	7,728	0.04%
2021/10/26	13	127.58	16	127.25	121.50	-3	8,095	-0.04%
2021/10/25	47	130.02	29	128.47	128.00	18	8,098	0.22%
2021/10/22	15	126.57	18.3	127.89	131.00	-3.3	8,081	-0.04%
2021/10/21	5.1	122.96	11	125.32	119.50	-5.9	8,185	-0.07%
2021/10/20	19	120.47	14	120.39	122.50	5	8,133	0.06%
2021/10/19	13.2	118.04	15	118.93	120.50	-1.8	8,127	-0.02%
2021/10/18	18	115.97	20	116.88	116.50	-2	8,152	-0.02%
2021/10/15	12	112.46	11.1	113.14	113.50	0.9	8,131	0.01%
2021/10/14	7.1	111.73	11	110.55	113.50	-3.9	8,119	-0.05%
2021/10/13	4	107.12	2	109.25	106.00	2	8,173	0.02%
2021/10/12	6	113.92	5	113.20	112.00	1	8,320	0.01%
2021/10/08	5	112.60	6	113.33	113.00	-1	8,473	-0.01%
2021/10/07	11	111.14	11	110.82	111.50	0	8,557	0.00%
2021/10/06	11	110.14	10	107.80	105.50	1	8,938	0.01%
2021/10/05	10	111.30	13	111.35	113.50	-3	8,994	-0.03%
2021/10/04	3	114.00	3.1	116.98	106.00	-0.1	8,931	0.00%
2021/10/01	6	117.25	5	116.80	114.50	1	8,907	0.01%
2021/09/30	14	118.97	16	119.03	120.00	-2	8,923	-0.02%
2021/09/29	5	118.00	7	117.50	114.50	-2	8,892	-0.02%
2021/09/28	6	123.50	2	123.75	123.00	4	8,901	0.04%
2021/09/27	3	127.17	1	128.50	125.00	2	8,921	0.02%
2021/09/24	11	122.91	14	123.75	129.00	-3	8,940	-0.03%
2021/09/23	11	128.59	8	128.69	125.00	3	8,966	0.03%
2021/09/22	4.1	127.51	4	128.50	128.00	0.1	8,947	0.00%
2021/09/17	3	129.83	2	133.00	133.00	1	8,956	0.01%
2021/09/16	2	132.75	1	137.50	132.50	1	8,928	0.01%
2021/09/15	4	133.13	9	132.39	134.00	-5	8,912	-0.06%
2021/09/14	3	135.17	5	135.00	132.50	-2	8,859	-0.02%
2021/09/13	2	140.75	1	140.00	138.50	1	8,810	0.01%
2021/09/10	3	146.00	5	144.90	142.00	-2	8,792	-0.02%
2021/09/09	5	140.40	6	140.75	144.50	-1	8,754	-0.01%
2021/09/08	15	142.00	13	144.38	138.00	2	8,715	0.02%
2021/09/07	6.1	147.97	8.2	144.67	137.50	-2.1	8,648	-0.02%
2021/09/06	4.2	151.94	4	153.25	151.00	0.2	8,645	0.00%
2021/09/03	20	154.65	21	155.52	157.00	-1	8,654	-0.01%
2021/09/02	47	160.18	40.1	156.89	152.00	6.9	8,660	0.08%
2021/09/01	62.1	165.02	55	163.72	158.50	7.1	8,603	0.08%
2021/08/31	16	156.28	23.1	156.20	158.00	-7.1	8,366	-0.08%
2021/08/30	13	149.42	12	150.38	150.00	1	8,246	0.01%
2021/08/27	52.3	155.61	63	154.84	150.50	-10.7	8,175	-0.13%
2021/08/26	96	159.00	79	155.37	154.50	17	7,998	0.21%
2021/08/25	20	149.70	23	150.13	154.00	-3	7,647	-0.04%
2021/08/24	47	140.84	45	139.66	140.00	2	7,501	0.03%
2021/08/23	5	135.50	16	134.63	139.50	-11	7,423	-0.15%
2021/08/20	18	126.75	34	127.40	127.00	-16	7,345	-0.22%
2021/08/19	14	129.68	29	127.40	122.00	-15	7,220	-0.21%
2021/08/18	55	129.40	39.5	128.13	133.00	15.5	7,164	0.22%
2021/08/17	19.5	131.51	12	131.33	125.00	7.5	7,025	0.11%
2021/08/16	55	134.92	57	134.28	138.50	-2	6,984	-0.03%
2021/08/13	10	139.39	5	136.70	134.00	5	6,860	0.07%
2021/08/12	26	147.19	29	147.33	148.00	-3	6,682	-0.04%
2021/08/11	13	156.19	7	152.00	148.50	6	6,569	0.09%
2021/08/10	11	164.91	18	161.56	164.50	-7	6,444	-0.11%
2021/08/09	17	175.03	12.1	171.98	168.00	4.9	6,301	0.08%
2021/08/06	13	181.35	13	180.04	178.00	0	6,187	0.00%
2021/08/05	25	185.46	28.1	185.69	186.50	-3.1	6,112	-0.05%
2021/08/04	36.1	184.33	53.2	182.95	184.00	-17.2	5,982	-0.29%
2021/08/03	66	179.93	47	177.88	179.00	19	5,655	0.34%
2021/08/02	46.2	172.39	56.1	174.53	179.00	-9.9	5,326	-0.19%
2021/07/30	27	157.65	38	157.92	163.00	-11	4,954	-0.22%
2021/07/29	37	143.82	40	145.15	149.50	-3	4,608	-0.07%
2021/07/28	14	141.49	12	139.25	136.00	2	4,639	0.04%
2021/07/27	32	152.45	36.2	154.59	147.00	-4.2	4,632	-0.09%
2021/07/26	3	144.83	5.1	145.98	146.00	-2.1	4,420	-0.05%
2021/07/23	21.2	147.56	21.1	146.40	143.50	0.1	4,438	0.00%
2021/07/22	7	149.50	11	150.09	150.00	-4	4,478	-0.09%
2021/07/21	8.1	143.74	6	145.50	141.50	2.1	4,540	0.05%
2021/07/20	10.1	143.65	4	145.50	141.00	6.1	4,625	0.13%
2021/07/19	13.1	156.15	14	153.71	151.00	-0.9	4,602	-0.02%
2021/07/16	32	155.25	28.3	154.43	154.50	3.7	4,584	0.08%
2021/07/15	26	151.58	27.1	149.17	149.50	-1.1	4,457	-0.02%
2021/07/14	24.1	148.85	13.5	146.98	145.50	10.6	4,304	0.25%
2021/07/13	83.5	147.43	93.2	148.43	150.00	-9.7	4,235	-0.23%
2021/07/12	36	134.72	33.1	136.46	138.50	2.9	3,888	0.07%
2021/07/09	0	128.00	5	128.00	126.00	-5	3,900	-0.13%
2021/07/07	7	133.43	3	132.83	130.50	4	4,227	0.09%
2021/07/06	1	132.50	2	132.72	126.00	-1	4,362	-0.02%
2021/07/05	4	133.72	8	132.25	131.50	-4	4,552	-0.09%
2021/07/02	6	131.92	4	128.39	131.50	2	4,762	0.04%
2021/07/01	3	129.00	1	133.50	123.00	2	4,761	0.04%
2021/06/30	12	138.71	16	133.56	130.50	-4	4,878	-0.08%
2021/06/29	4	145.13	0	0.00	135.50	4	5,123	0.08%
2021/06/28	2.2	145.93	17	145.59	146.00	-14.8	5,552	-0.27%
2021/06/25	3	140.83	4.2	141.29	140.00	-1.2	5,696	-0.02%
2021/06/24	0	0.00	2	137.25	137.00	-2	5,773	-0.03%
2021/06/22	1	129.50	0	0.00	129.50	1	5,907	0.02%
2021/06/18	0	0.00	1	128.50	127.50	-1	6,164	-0.02%
2021/06/17	0	0.00	3	130.67	132.00	-3	6,299	-0.05%
2021/06/16	2	128.00	7	128.00	126.50	-5	6,434	-0.08%
2021/06/15	2.3	139.82	2	140.25	139.50	0.3	6,512	0.00%
2021/06/11	3	139.17	6	139.41	139.00	-3	6,589	-0.05%
2021/06/10	4.1	134.89	3.1	134.65	132.50	1	6,810	0.01%
2021/06/09	2.1	123.86	14.3	128.68	131.00	-12.2	7,019	-0.17%
2021/06/08	0	0.00	5	115.60	119.50	-5	7,330	-0.07%
2021/06/07	6	110.58	0	0.00	112.00	6	7,480	0.08%
2021/06/04	1	112.00	0	0.00	112.00	1	7,500	0.01%
2021/06/03	0	0.00	1	114.50	114.00	-1	7,496	-0.01%
2021/06/02	1	115.00	1	110.50	112.50	0	7,511	0.00%
2021/06/01	14	116.18	1	115.03	116.00	13	7,503	0.17%
2021/05/28	8	105.88	17	105.56	107.00	-9	7,429	-0.12%
2021/05/27	9	102.59	16	102.44	102.00	-7	7,395	-0.09%
2021/05/26	10	100.13	13	100.59	100.50	-3	7,339	-0.04%
2021/05/25	19	100.03	22	101.32	99.90	-3	7,331	-0.04%
2021/05/24	65	97.47	63	99.04	97.10	2	7,260	0.03%
2021/05/21	29	95.24	18	94.53	97.10	11	7,195	0.15%
2021/05/20	24	92.34	17	92.22	89.00	7	7,173	0.10%
2021/05/19	32	92.05	33	93.15	93.20	-1	7,212	-0.01%
2021/05/18	9	88.00	13	88.10	89.80	-4	7,134	-0.06%
2021/05/17	1	82.40	3	85.23	81.70	-2	7,072	-0.03%
2021/05/14	6	97.23	3	97.63	90.70	3	7,143	0.04%
2021/05/13	11	98.65	17.1	98.76	93.00	-6.1	7,170	-0.09%
2021/05/12	36	102.94	37.1	100.92	98.20	-1.1	7,151	-0.01%
2021/05/11	4	113.88	3	110.33	108.00	1	7,254	0.01%
2021/05/10	36	117.56	34	118.10	119.50	2	7,298	0.03%
2021/05/07	16	113.53	20	113.85	118.50	-4	7,257	-0.06%
2021/05/06	24	110.83	22	111.25	108.00	2	7,233	0.03%
2021/05/05	55	120.84	56	115.16	112.00	-1	7,211	-0.01%
2021/05/04	20	115.83	16.3	112.03	122.50	3.8	7,093	0.05%
2021/05/03	9.1	119.37	7	113.00	112.00	2.1	6,971	0.03%
2021/04/29	9	127.11	10	126.00	124.00	-1	6,946	-0.01%
2021/04/28	42.2	132.31	42	128.63	127.00	0.2	6,947	0.00%
2021/04/27	40	131.19	44.2	128.73	131.50	-4.2	6,851	-0.06%
2021/04/26	156.1	124.01	132.2	126.71	125.00	23.9	6,697	0.36%	大買/大賣/
2021/04/23	52.2	113.79	56	115.48	117.00	-3.8	6,604	-0.06%
2021/04/22	33	115.56	29	115.84	106.50	4	6,576	0.06%
2021/04/21	11	113.55	11	114.55	118.00	0	6,486	0.00%
2021/04/20	20	118.37	26	118.71	115.00	-6	6,433	-0.09%
2021/04/19	20	124.42	18	121.78	118.00	2	6,385	0.03%
2021/04/16	26	133.94	24	135.65	131.00	2	6,315	0.03%
2021/04/15	49	128.40	51.1	129.50	135.00	-2.1	6,227	-0.03%
2021/04/14	24.6	133.30	24	130.15	129.00	0.6	6,094	0.01%
2021/04/13	39	144.73	38	146.16	140.00	1	5,901	0.02%
2021/04/12	29.1	144.23	30	144.45	142.00	-0.9	5,709	-0.02%
2021/04/09	49.3	154.89	28.1	151.57	147.50	21.2	5,523	0.38%
2021/04/08	50	150.34	47.1	149.46	156.00	2.9	5,285	0.05%
2021/04/07	16	141.84	18.1	140.67	142.00	-2	5,017	-0.04%
2021/04/06	40	126.81	53	125.66	129.50	-13	4,966	-0.26%
2021/04/01	97	126.90	101.8	125.39	118.00	-4.8	4,798	-0.10%	大賣/
2021/03/31	103.3	125.78	98	126.50	128.00	5.3	4,461	0.12%	大買/
2021/03/30	5	117.20	8	120.00	121.50	-3	4,015	-0.07%
2021/03/29	14	110.79	16.5	111.26	110.50	-2.5	3,844	-0.06%
2021/03/26	28	107.68	28	107.25	106.00	0	3,757	0.00%
2021/03/25	54	107.19	52.1	105.17	105.50	1.9	3,706	0.05%
2021/03/24	33	104.94	32.5	105.64	110.00	0.5	3,627	0.02%
2021/03/23	56.3	110.23	54	109.58	104.50	2.3	3,557	0.06%
2021/03/22	31	114.55	29	115.14	113.00	2	3,393	0.06%
2021/03/19	11	114.59	13.1	114.52	112.50	-2.1	3,252	-0.06%
2021/03/18	19.3	114.19	12	113.58	113.50	7.3	3,173	0.23%
2021/03/17	48	115.39	46	114.24	112.00	2	3,089	0.07%
2021/03/16	104	116.37	109	117.02	117.00	-5	2,967	-0.17%	大買/大賣/
2021/03/15	86	113.69	81.2	114.04	115.00	4.9	2,684	0.18%
2021/03/12	92.1	110.03	80.1	111.33	113.50	12	2,382	0.50%
2021/03/11	11	100.36	17	102.62	104.50	-6	1,975	-0.30%
2021/03/08	2	81.10	0	0.00	81.10	2	1,776	0.11%
2021/03/05	0	0.00	2	92.00	90.10	-2	1,755	-0.11%
2021/03/03	1	89.00	0.3	90.06	88.80	0.7	1,748	0.04%
2021/03/02	1	96.84	0.2	97.00	90.90	0.9	1,751	0.05%
2021/02/26	0	0.00	2	93.30	93.50	-2	1,750	-0.11%
2021/02/24	0	0.00	5	85.32	82.00	-5	1,800	-0.28%
2021/02/23	2	83.50	1	85.90	81.20	1	1,776	0.06%
2021/02/22	2.1	85.07	2.5	81.67	89.00	-0.4	1,705	-0.02%
2021/02/19	3.1	81.16	1	80.40	81.60	2.1	1,628	0.13%
2021/02/05	102	59.79	117	60.05	61.40	-15	1,536	-0.98%	大買/大賣/
2021/02/04	9	55.13	15	54.93	55.90	-6	1,409	-0.43%
2021/02/03	11	52.74	13	52.58	54.00	-2	1,319	-0.15%
2021/02/02	64	52.15	65	52.09	53.40	-1	1,245	-0.08%
2021/02/01	10	47.99	7	47.77	49.10	3	1,041	0.29%
2021/01/29	6	46.95	5	47.78	48.70	1	935	0.11%
2021/01/28	13	45.04	11	45.06	44.30	2	870	0.23%
2021/01/27	10	42.67	10	43.04	44.10	0	809	0.00%
2021/01/25	0	40.60	0	0.00	39.75	0	737	0.00%
2021/01/22	0	0.00	2	41.10	40.20	-2	721	-0.28%
2021/01/21	2	42.20	11	39.84	42.50	-9	696	-1.29%
2021/01/20	0	0.00	5	39.41	39.30	-5	641	-0.78%
2021/01/19	0	0.00	10.1	38.30	38.50	-10.1	625	-1.62%
2021/01/18	19	37.98	17	38.41	38.10	2	608	0.33%
2021/01/15	15.1	36.41	6	36.67	37.10	9.1	557	1.63%
2021/01/12	1	33.00	0	0.00	32.70	1	508	0.20%
2021/01/07	10	33.50	0	0.00	34.45	10	510	1.96%
2021/01/05	0	0.00	0.1	34.41	34.40	-0.1	505	-0.02%
2021/01/04	1	35.85	0.1	35.76	35.60	0.9	504	0.18%
2020/12/31	0	0.00	0	35.10	34.90	0	497	0.00%
2020/12/30	0	0.00	0	35.40	35.00	0	496	0.00%
2020/12/29	0	0.00	0	35.20	34.30	0	493	0.00%
2020/12/28	2	34.38	3	34.82	34.60	-1	486	-0.21%
2020/12/25	0.1	32.95	0	0.00	32.45	0.1	477	0.02%
2020/12/22	2	34.20	0	0.00	31.80	2	468	0.43%
2020/12/21	0	0.00	0	36.20	35.25	0	455	0.00%
2020/12/18	5.1	36.27	0	0.00	35.70	5.1	450	1.13%
2020/12/17	4	35.86	4	36.26	36.70	0	428	0.00%
2020/12/15	0	0.00	5	32.80	32.45	-5	389	-1.28%
2020/12/14	14	34.51	9	34.71	33.50	5	377	1.32%
2020/12/11	1	31.00	1	31.20	32.30	0	316	0.00%
2020/12/10	0	0.00	9	30.15	29.40	-9	291	-3.08%
2020/12/08	0	0.00	0.1	29.00	29.20	-0.1	282	-0.05%
2020/12/07	2	28.85	0	31.90	29.10	2	280	0.71%
2020/12/04	8	29.15	0	0.00	29.00	8	277	2.88%
2020/12/03	2	30.13	0	0.00	29.60	2	271	0.74%
2020/12/01	0	0.00	5	30.01	29.85	-5	264	-1.89%
2020/11/26	0	0.00	4	30.78	31.00	-4	245	-1.63%
2020/11/25	8	29.31	5	28.95	28.95	3	227	1.32%
2020/11/24	6	30.22	6	30.26	29.65	0	212	0.00%
2020/11/23	2	29.00	4	28.08	29.20	-2	153	-1.31%
2020/11/20	0.1	26.35	6	26.65	26.55	-5.9	107	-5.49%
2020/11/19	1	26.15	0	0.00	26.15	1	106	0.94%
2020/11/18	0	0.00	0	25.90	26.15	0	105	0.00%
2020/11/09	7	26.05	7	26.10	26.05	0	103	0.00%
2020/10/23	0	24.20	0	0.00	24.45	0	111	0.02%
2020/10/22	1	24.20	0	0.00	24.20	1	114	0.87%
2020/10/21	1	24.75	0	0.00	24.70	1	115	0.86%
2020/10/20	0	25.25	0	0.00	25.00	0	116	0.02%
2020/10/14	0	0.00	1	26.40	25.95	-1	105	-0.95%
2020/10/12	0	0.00	8	26.11	25.80	-8	105	-7.55%
2020/09/16	0	0.00	2	25.50	25.35	-2	142	-1.41%
2020/09/15	2	24.40	0	0.00	24.55	2	148	1.35%
2020/08/31	0	0.00	5	24.23	24.35	-5	154	-3.24%
2020/08/24	1	23.80	0	0.00	23.90	1	164	0.61%
2020/08/17	0	0.00	1	25.10	25.10	-1	165	-0.60%
2020/08/14	0	0.00	0.3	25.10	25.10	-0.3	165	-0.16%
2020/08/12	4	25.29	3	25.28	25.20	1	164	0.61%
2020/08/04	1	23.65	0	0.00	23.95	1	164	0.61%
2020/07/30	1	23.60	0	0.00	24.00	1	179	0.56%
2020/07/28	1	23.85	0	0.00	23.40	1	197	0.51%
2020/07/27	2	25.68	0	0.00	24.65	2	206	0.97%
2020/07/22	0	0.00	2	27.20	27.10	-2	206	-0.97%
2020/07/17	0	0.00	6	26.85	26.70	-6	204	-2.93%
2020/07/14	1	26.35	2	27.00	27.00	-1	202	-0.49%
2020/07/08	2	26.05	0	0.00	25.75	2	192	1.04%
2020/07/07	2	26.03	0	0.00	26.30	2	189	1.06%
2020/07/06	9	26.46	0	0.00	26.35	9	192	4.68%
2020/06/24	1	26.40	0	0.00	26.40	1	202	0.49%
2020/06/23	1	26.75	0	0.00	26.95	1	203	0.49%
2020/06/22	1	27.75	4	27.83	28.05	-3	198	-1.51%
2020/06/16	0	0.00	5	25.71	25.60	-5	202	-2.47%
2020/06/12	0	24.80	0	0.00	25.10	0	205	0.00%
2020/06/08	0	0.00	6	26.85	26.80	-6	208	-2.87%
2020/06/01	5	24.40	0	0.00	25.30	5	214	2.33%
2020/05/29	4	24.40	0	0.00	24.40	4	212	1.88%
2020/05/27	11	25.32	0	0.00	25.45	11	214	5.14%
2020/05/20	3	26.40	0	0.00	26.10	3	226	1.32%
2020/05/15	1	26.00	0	0.00	26.10	1	231	0.43%
2020/05/11	1	26.90	0	0.00	26.45	1	240	0.42%
2020/04/21	2	26.00	0	0.00	24.80	2	281	0.71%
2020/04/08	1	25.75	1	26.95	25.80	0	309	0.00%
2020/03/27	0	23.60	0	0.00	23.80	0	296	0.00%
2020/03/25	1	23.90	1	24.20	23.65	0	295	0.00%
2020/03/17	1	24.05	0	0.00	23.90	1	286	0.35%
2020/03/12	0	0.00	1	30.20	30.00	-1	290	-0.34%
2020/03/10	1	29.95	0	0.00	30.80	1	287	0.35%
2020/03/06	1	33.70	0	0.00	34.00	1	279	0.36%
2020/02/24	1	34.90	0	0.00	34.80	1	263	0.38%
2020/02/19	1	36.90	0	0.00	36.90	1	260	0.38%
2020/02/11	0	0.00	2	37.30	37.00	-2	248	-0.81%
2020/02/10	2	36.45	0	0.00	36.35	2	244	0.82%
2020/02/07	0	0.00	2	38.50	37.45	-2	241	-0.83%
2020/02/05	0	37.35	0	0.00	37.70	0	227	0.00%
2020/02/04	0	38.80	0	0.00	38.80	0	224	0.00%
2020/01/20	2	41.00	0	0.00	40.40	2	203	0.98%
2020/01/17	7	42.73	7	42.89	42.30	0	189	0.00%
2020/01/10	10	37.30	10	37.09	36.80	0	148	0.00%
2020/01/09	0	0.00	1	35.50	35.45	-1	137	-0.73%
2020/01/06	1	33.90	0	0.00	33.90	1	129	0.77%
2020/01/03	1	34.90	0	0.00	35.00	1	127	0.78%
2019/12/25	0	0.00	1	32.40	32.40	-1	109	-0.91%
2019/12/19	1	31.60	0	0.00	31.65	1	104	0.95%
2019/12/10	0	0.00	1	32.40	31.90	-1	91	-1.10%
2019/11/25	2	30.00	0	0.00	30.05	2	71	2.82%
2019/10/25	1	30.70	0	0.00	30.80	1	56	1.76%
2019/05/30	1	38.20	0	0.00	38.20	1	73	1.36%
2019/05/09	0	0.00	6	41.00	41.50	-6	77	-7.77%
2019/04/08	0	0.00	0.4	44.20	44.30	-0.4	62	-0.58%
2019/03/15	1	41.00	0	0.00	41.85	1	42	2.34%
2019/03/14	2	41.00	0	0.00	41.10	2	41	4.78%
2019/02/15	1	41.25	0	0.00	41.30	1	51	1.95%
2018/10/26	3	44.20	3	43.90	43.90	0	101	0.00%
2018/10/25	0	0.00	1	42.90	43.90	-1	100	-0.99%
2018/10/16	2	42.85	2	43.60	42.70	0	94	0.00%
2018/09/28	1	39.80	0	0.00	39.80	1	103	0.97%
2018/09/13	1	40.20	0	0.00	39.95	1	150	0.66%
2018/08/22	4	44.75	4	45.09	45.30	0	253	0.00%
2018/07/25	1	49.65	0	0.00	49.70	1	468	0.21%
2018/06/26	1	54.10	0	0.00	53.00	1	777	0.13%
2018/06/25	2	54.90	0	0.00	54.70	2	857	0.23%
2018/06/22	2	57.35	1	57.50	57.20	1	854	0.12%
2018/06/21	1	57.50	0	0.00	57.80	1	854	0.12%
2018/06/20	7	59.93	0	0.00	57.20	7	854	0.82%
2018/06/19	1	60.90	0	0.00	61.90	1	832	0.12%
2018/06/14	0	0.00	1	58.00	57.70	-1	822	-0.12%
2018/06/08	0	0.00	1	58.50	57.30	-1	850	-0.12%
2018/05/16	1	55.50	0	0.00	55.90	1	808	0.12%
2018/05/10	3	63.00	4	63.13	59.70	-1	791	-0.13%
2018/05/09	0	0.00	0.1	61.70	62.00	-0.1	766	-0.01%
2018/04/25	0	0.00	1	55.50	55.50	-1	738	-0.14%
2018/04/19	0	0.00	2	57.85	57.00	-2	738	-0.27%
2018/04/18	0	0.00	2	55.10	54.90	-2	724	-0.28%
2018/04/12	0	0.00	1	55.50	55.30	-1	779	-0.13%
2018/04/10	0	0.00	1	56.50	55.00	-1	776	-0.13%
2018/04/09	2	59.70	0	0.00	57.40	2	758	0.26%
2018/03/30	3	60.00	8	59.78	60.40	-5	658	-0.76%
2018/03/29	6	54.53	6	55.27	55.80	0	597	0.00%
2018/03/28	8	52.94	24	53.83	53.50	-16	548	-2.92%
2018/03/27	4	50.15	4	52.25	50.20	0	457	0.00%
2018/03/23	0	0.00	2	49.95	49.20	-2	445	-0.45%
2018/03/22	0	0.00	2	51.95	50.60	-2	438	-0.46%
2018/03/21	0	0.00	2	51.15	52.10	-2	436	-0.46%
2018/03/20	0	0.00	1	50.00	50.50	-1	423	-0.24%
2018/03/19	0	0.00	1	51.00	50.00	-1	419	-0.24%
2018/03/16	0	0.00	4	51.75	51.20	-4	412	-0.97%
2018/03/15	0	0.00	5	49.84	50.00	-5	394	-1.27%
2018/03/14	7	48.57	7	48.83	48.70	0	387	0.00%
2018/03/13	0	0.00	5	47.82	49.10	-5	382	-1.31%
2018/03/09	0	0.00	2	46.70	46.80	-2	371	-0.54%
2018/03/05	3	43.05	0	0.00	42.00	3	357	0.84%
2018/02/27	1	43.30	0	0.00	42.80	1	358	0.28%
2018/02/26	4	43.84	0	0.00	43.80	4	357	1.12%
2018/02/09	0	0.00	6	42.37	43.35	-6	351	-1.71%
2018/02/08	0	0.00	2	43.00	44.00	-2	346	-0.58%
2018/02/07	6	42.12	0	0.00	42.10	6	344	1.74%
2018/02/06	0	0.00	2	46.50	42.95	-2	340	-0.59%
2018/02/05	4	47.40	0	0.00	47.70	4	329	1.21%
2018/02/02	1	49.00	0	0.00	49.50	1	325	0.31%
2018/01/31	4	48.78	1	49.70	49.70	3	321	0.93%
2018/01/30	9	50.36	5	49.00	49.90	4	317	1.26%
2018/01/29	17	51.62	3	51.03	50.30	14	300	4.67%
2018/01/26	0	0.00	1	50.30	51.70	-1	267	-0.37%
2018/01/24	0	0.00	0.1	45.10	45.35	-0.1	227	-0.04%
2018/01/22	1	45.20	0	0.00	45.60	1	226	0.44%
2018/01/19	1	45.60	0	0.00	45.60	1	224	0.45%
2018/01/17	2	45.80	0	0.00	45.80	2	217	0.92%
2018/01/16	1	45.90	1	45.35	45.10	0	214	0.00%
2018/01/15	0	0.00	1	45.75	45.75	-1	210	-0.47%
2018/01/12	3	48.33	2	47.35	47.35	1	200	0.50%
2018/01/11	0	0.00	1	47.00	46.60	-1	189	-0.53%
2018/01/09	6	46.61	6	47.07	46.10	0	168	0.00%
2018/01/08	0	0.00	4	44.70	45.15	-4	136	-2.93%
2018/01/03	0	0.00	6	39.90	40.25	-6	96	-6.19%