高力 (8996)-國泰-桃園券商分點個股進出

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

高力

(8996)

可現股當沖

股價
364.0
漲跌
▲33.0
漲幅
+9.97%
成交量
8,199張
產業
上市電機機械類股
305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

高力 (8996)籌碼相關－國泰-桃園券商分點個股進出

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-桃園券商分點個股進出
國泰-桃園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
2024/04/18	17.2	352.68	26.6	359.95	364.00	-9.4	8,370	-0.11%
2024/04/17	20.2	337.51	15	341.00	335.00	5.2	8,264	0.06%
2024/04/16	10.1	328.06	83.1	325.64	327.00	-73	8,202	-0.89%
2024/04/15	20.6	349.28	17.2	338.85	337.50	3.4	8,160	0.04%
2024/04/12	10.2	359.65	7	357.36	360.00	3.2	8,099	0.04%
2024/04/11	39.4	354.42	7	353.84	356.00	32.3	8,023	0.40%
2024/04/10	19.3	359.26	27	357.17	353.50	-7.7	7,984	-0.10%
2024/04/09	35.5	361.41	24.1	359.23	359.50	11.4	7,943	0.14%
2024/04/08	23.2	372.82	25.3	373.39	367.50	-2.1	7,816	-0.03%
2024/04/03	16	361.00	16	363.75	364.00	0	7,714	0.00%
2024/04/02	24.1	366.13	25.3	362.60	362.00	-1.2	7,618	-0.02%
2024/04/01	75	366.02	28.1	369.25	363.00	46.9	7,532	0.62%
2024/03/29	23.2	376.37	22.4	372.38	366.00	0.8	7,476	0.01%
2024/03/28	29.5	376.96	25.1	376.65	379.00	4.4	7,368	0.06%
2024/03/27	55.4	373.32	57.5	374.54	383.00	-2.1	7,262	-0.03%
2024/03/26	61.4	382.17	61.2	380.34	370.00	0.2	7,045	0.00%
2024/03/25	45.1	388.29	43.5	389.38	390.50	1.6	6,684	0.02%
2024/03/22	33.1	370.00	32.1	381.44	387.50	1	6,343	0.02%
2024/03/21	26.1	339.71	38.9	343.88	352.50	-12.8	6,142	-0.21%
2024/03/20	23.2	327.22	28.7	327.93	320.50	-5.5	5,904	-0.09%
2024/03/19	13.3	322.77	15	321.03	318.50	-1.7	5,723	-0.03%
2024/03/18	37	317.17	43.9	320.52	327.00	-6.9	5,589	-0.12%
2024/03/15	19.5	301.98	21	302.02	297.50	-1.5	5,423	-0.03%
2024/03/14	20.6	296.94	14.2	296.02	298.50	6.5	5,490	0.12%
2024/03/13	25.9	303.74	14.3	303.37	305.00	11.6	5,573	0.21%
2024/03/12	48.4	323.07	55.8	320.14	315.00	-7.4	5,577	-0.13%
2024/03/11	14	300.45	43.5	302.06	313.50	-29.5	5,346	-0.55%
2024/03/08	32	290.29	13.3	291.38	288.50	18.7	5,180	0.36%
2024/03/07	22	309.20	14.3	307.11	302.00	7.7	5,081	0.15%
2024/03/06	35.6	311.61	42.4	311.84	308.00	-6.8	4,916	-0.14%
2024/03/05	19.5	299.69	14.3	299.52	300.00	5.2	4,700	0.11%
2024/03/04	29.6	302.05	41.7	299.84	296.00	-12.1	4,638	-0.26%
2024/03/01	22.4	285.83	48.5	287.90	292.50	-26.1	4,476	-0.58%
2024/02/29	12.4	272.54	18.2	271.71	277.50	-5.8	4,336	-0.13%
2024/02/27	4.1	262.50	5.1	255.92	261.50	-1	4,313	-0.02%
2024/02/26	130.4	273.48	4	268.37	264.50	126.4	4,310	2.93%	大買/鉅額交易
2024/02/23	26	276.06	7	274.64	270.00	19	4,285	0.44%
2024/02/22	23.7	279.12	16.1	278.23	277.00	7.6	4,293	0.18%
2024/02/21	8.6	269.28	8	271.44	270.50	0.6	4,302	0.01%
2024/02/20	29.3	273.37	18.7	273.20	274.00	10.6	4,532	0.23%
2024/02/19	28	285.38	19.4	286.31	279.50	8.6	4,566	0.19%
2024/02/16	42.1	290.28	49.4	290.71	287.00	-7.3	4,632	-0.16%
2024/02/15	31.5	276.90	24.4	275.76	275.50	7.1	4,506	0.16%
2024/02/05	40.9	273.43	53.8	273.33	273.00	-13	4,356	-0.30%
2024/02/02	19	253.97	37.5	257.75	261.50	-18.5	4,015	-0.46%
2024/02/01	13	235.73	10.3	238.10	238.50	2.7	3,830	0.07%
2024/01/31	3.1	227.82	3	227.17	227.00	0.1	3,797	0.00%
2024/01/30	4	235.25	9	234.39	232.00	-5	3,819	-0.13%
2024/01/29	6.1	229.66	9.3	231.68	232.50	-3.2	3,840	-0.08%
2024/01/26	2.2	224.83	6.1	224.17	224.00	-3.8	3,820	-0.10%
2024/01/25	1.1	221.71	1.1	221.97	221.00	-0.1	3,850	0.00%
2024/01/24	8	229.50	2	226.00	225.50	6	3,877	0.15%
2024/01/23	12.4	234.69	17.3	233.79	230.50	-4.9	3,916	-0.12%
2024/01/22	1.4	219.31	7	221.15	229.00	-5.6	3,857	-0.14%
2024/01/19	6	210.17	3.1	212.13	210.00	3	3,874	0.08%
2024/01/18	2	212.99	8	210.06	209.00	-6	3,936	-0.15%
2024/01/17	2.2	212.95	0.1	212.00	211.50	2.2	4,030	0.05%
2024/01/16	1	220.00	0	0.00	217.50	1	4,127	0.02%
2024/01/15	1	216.50	0	0.00	217.00	1	4,254	0.02%
2024/01/12	4	216.01	0	0.00	214.50	4	4,387	0.09%
2024/01/11	2	214.52	6.2	216.76	219.00	-4.2	4,506	-0.09%
2024/01/10	2.2	210.33	1	211.50	210.00	1.2	4,587	0.03%
2024/01/09	2.1	213.24	2	214.00	212.50	0.1	4,756	0.00%
2024/01/08	1	217.50	2.1	218.71	216.00	-1.1	4,927	-0.02%
2024/01/05	0	217.50	0	0.00	216.50	0	5,121	0.00%
2024/01/04	2	217.50	1.6	218.00	216.00	0.4	5,374	0.01%
2024/01/03	5.3	221.91	4	221.63	221.00	1.3	5,459	0.02%
2023/12/29	11	222.00	7	222.29	223.00	4	5,501	0.07%
2023/12/28	0	0.00	1	225.00	221.00	-1	5,540	-0.02%
2023/12/27	9	226.17	5	224.80	224.00	4	5,574	0.07%
2023/12/26	3.1	228.48	10	229.50	228.00	-6.9	5,607	-0.12%
2023/12/25	6	223.75	7	223.79	222.00	-1	5,629	-0.02%
2023/12/22	7	218.43	5	220.20	223.00	2	5,688	0.04%
2023/12/21	2	217.50	2	216.75	218.50	0	5,785	0.00%
2023/12/20	1	217.50	1	217.00	215.50	0	5,832	0.00%
2023/12/19	4.1	216.17	31	217.15	218.00	-26.9	5,847	-0.46%
2023/12/18	33	224.62	2	224.00	219.50	31	5,842	0.53%
2023/12/15	5	224.10	1.1	228.05	222.50	3.9	5,848	0.07%
2023/12/14	5.4	224.53	1.2	227.17	222.50	4.2	5,885	0.07%
2023/12/13	9	229.78	5	230.20	227.50	4	5,851	0.07%
2023/12/12	4.3	228.72	3	230.50	229.00	1.3	5,862	0.02%
2023/12/11	16.1	235.30	132.5	234.57	234.00	-116.4	5,839	-1.99%	大賣/鉅額交易
2023/12/08	52.2	253.47	3.3	252.82	248.00	48.9	5,772	0.85%
2023/12/07	112.2	263.98	28.5	268.07	263.00	83.7	5,651	1.48%	大買/
2023/12/06	11	259.04	14.1	259.79	256.50	-3	5,482	-0.06%
2023/12/05	10	253.40	7	251.29	253.00	3	5,403	0.06%
2023/12/04	17	255.68	21.4	256.52	254.00	-4.3	5,378	-0.08%
2023/12/01	11	250.14	4	248.50	247.00	7	5,348	0.13%
2023/11/30	5.1	248.51	9.2	248.82	247.00	-4.1	5,408	-0.08%
2023/11/29	3	255.00	5	254.20	251.00	-2	5,432	-0.04%
2023/11/28	2.1	255.74	2	254.75	256.50	0.1	5,438	0.00%
2023/11/27	8.3	255.60	6	253.43	253.50	2.3	5,440	0.04%
2023/11/24	19.1	253.81	24	252.15	254.50	-4.9	5,412	-0.09%
2023/11/22	14	249.61	24	246.98	251.50	-10	5,305	-0.19%
2023/11/21	8	247.32	1.1	247.07	243.00	6.9	5,261	0.13%
2023/11/20	12.2	251.73	8	250.25	247.00	4.2	5,271	0.08%
2023/11/17	24.3	252.03	33.1	251.66	253.50	-8.8	5,198	-0.17%
2023/11/16	16	236.44	8.2	236.68	239.50	7.8	4,970	0.16%
2023/11/15	13.1	232.94	8.2	234.85	231.00	4.9	4,856	0.10%
2023/11/14	9.1	218.84	10	219.80	221.00	-0.9	4,744	-0.02%
2023/11/13	6.2	213.32	6	214.25	211.50	0.2	4,780	0.00%
2023/11/10	3	212.00	5	212.80	212.50	-2	4,803	-0.04%
2023/11/09	5.1	212.90	5	214.80	216.00	0.1	4,821	0.00%
2023/11/08	9.1	222.15	5	222.70	220.50	4.1	4,831	0.09%
2023/11/07	3.1	220.89	3	218.67	218.00	0.1	4,835	0.00%
2023/11/06	10	220.25	8.3	219.69	221.00	1.7	4,959	0.03%
2023/11/03	7.2	214.51	13	217.54	212.50	-5.8	4,903	-0.12%
2023/11/02	11	214.77	6	215.33	213.50	5	4,875	0.10%
2023/11/01	8	210.06	9	209.50	211.50	-1	4,836	-0.02%
2023/10/31	4.4	215.04	8.3	212.42	209.00	-3.9	4,805	-0.08%
2023/10/30	5.1	220.21	7	220.64	217.50	-2	4,735	-0.04%
2023/10/27	10.3	221.28	4	222.00	221.00	6.2	4,695	0.13%
2023/10/26	8	229.25	4.1	226.02	225.50	3.9	4,623	0.08%
2023/10/25	7	231.86	9	232.06	230.00	-2	4,563	-0.04%
2023/10/24	8	222.44	9	222.00	226.00	-1	4,464	-0.02%
2023/10/23	20.2	227.05	21	226.21	224.00	-0.8	4,366	-0.02%
2023/10/20	17	224.91	14.1	226.00	223.00	2.9	4,390	0.07%
2023/10/19	15	234.03	22.1	233.86	231.00	-7.1	4,407	-0.16%
2023/10/18	11.1	244.57	11	244.38	243.00	0.1	4,415	0.00%
2023/10/17	29.3	256.63	25.2	254.57	255.50	4.1	4,444	0.09%
2023/10/16	34	264.86	28	262.34	259.50	6	4,496	0.13%
2023/10/13	36.3	296.91	13.2	290.17	288.00	23.1	4,322	0.53%
2023/10/12	22	312.48	31.1	309.85	320.00	-9.1	4,119	-0.22%
2023/10/11	6	292.66	9	291.83	291.00	-3	3,866	-0.08%
2023/10/06	12	277.12	3	277.33	278.00	9	3,777	0.24%
2023/10/05	9	279.50	7.1	282.04	277.50	1.9	3,752	0.05%
2023/10/04	2.1	284.88	9	284.33	283.00	-6.9	3,715	-0.19%
2023/10/03	9	295.22	10	296.26	292.50	-1	3,667	-0.03%
2023/10/02	5.1	301.98	2.1	303.95	296.50	3	3,616	0.08%
2023/09/28	12	300.08	12	297.17	296.50	0	3,557	0.00%
2023/09/27	12.1	294.05	10	293.40	297.00	2.1	3,506	0.06%
2023/09/26	20.2	294.52	18	294.92	294.50	2.2	3,588	0.06%
2023/09/25	5	274.70	9	278.67	282.50	-4	3,598	-0.11%
2023/09/22	8	270.31	9	266.28	270.00	-1	3,634	-0.03%
2023/09/21	7.3	262.07	7	260.00	261.00	0.2	3,633	0.01%
2023/09/20	5	261.60	7	261.79	262.50	-2	3,677	-0.05%
2023/09/19	13	273.58	13	269.65	265.00	0	3,795	0.00%
2023/09/18	2	271.75	1	273.52	273.00	1	3,799	0.03%
2023/09/15	5.1	272.16	5	271.31	271.00	0.1	3,800	0.00%
2023/09/14	11	273.04	8	271.75	269.50	3	3,758	0.08%
2023/09/13	7	270.28	11	270.68	273.50	-4	3,717	-0.11%
2023/09/12	6.1	281.38	11	282.59	277.50	-4.9	3,651	-0.14%
2023/09/11	6.1	299.67	6	304.83	295.00	0.1	3,616	0.00%
2023/09/08	5	306.89	3	306.83	304.00	2	3,599	0.06%
2023/09/07	0.1	310.00	0	0.00	307.00	0.1	3,601	0.00%
2023/09/06	9	312.22	11.1	313.99	307.50	-2.1	3,609	-0.06%
2023/09/05	6	310.00	8	312.51	316.00	-2	3,610	-0.06%
2023/09/04	21.1	303.80	10	299.55	298.00	11.1	3,559	0.31%
2023/09/01	20	313.33	29	312.66	309.50	-9	3,660	-0.25%
2023/08/31	14	309.75	9	312.22	308.50	5	3,669	0.14%
2023/08/30	3.1	309.55	3.1	311.48	315.50	0	3,705	0.00%
2023/08/29	12	302.33	12	300.21	301.00	0	3,871	0.00%
2023/08/28	5.1	298.68	7	298.57	298.50	-1.9	4,067	-0.05%
2023/08/25	5.2	309.26	3	311.50	302.50	2.2	4,121	0.05%
2023/08/24	3	317.83	37	316.87	315.00	-34	4,235	-0.80%
2023/08/23	20.1	312.23	18	313.22	310.00	2.1	4,376	0.05%
2023/08/22	23	312.78	20	316.60	309.50	3	4,523	0.07%
2023/08/21	17.1	313.58	17	307.97	308.50	0.1	4,546	0.00%
2023/08/18	37.2	317.48	13	311.31	309.00	24.2	4,661	0.52%
2023/08/17	30	310.42	27.1	315.92	327.00	3	4,752	0.06%
2023/08/16	7.1	297.88	9	296.94	302.50	-2	4,689	-0.04%
2023/08/15	12	292.83	6	292.08	290.00	6	4,816	0.12%
2023/08/14	19	283.55	19	285.74	282.50	0	4,903	0.00%
2023/08/11	10	293.45	10.4	294.32	292.00	-0.4	4,850	-0.01%
2023/08/10	25.4	333.74	18	314.73	297.00	7.4	4,805	0.15%
2023/08/09	0	0.00	0.3	327.37	330.00	-0.3	4,726	-0.01%
2023/08/08	1.3	330.61	0	0.00	321.50	1.3	4,770	0.03%
2023/08/07	0.5	345.00	0	0.00	340.50	0.5	4,805	0.01%
2023/08/04	0	336.00	0	0.00	331.00	0	4,874	0.00%
2023/08/02	0.4	323.43	1	327.01	316.50	-0.6	4,980	-0.01%
2023/08/01	0.6	337.17	0.1	339.79	339.50	0.5	5,135	0.01%
2023/07/31	2.2	343.59	10.4	356.34	340.00	-8.2	5,153	-0.16%
2023/07/28	1.1	365.44	2	364.50	363.00	-0.9	5,186	-0.02%
2023/07/27	1.2	381.58	0	0.00	373.00	1.2	5,226	0.02%
2023/07/26	4.2	380.95	0	0.00	375.00	4.2	5,294	0.08%
2023/07/25	53.2	406.99	40	405.84	397.50	13.2	5,388	0.24%
2023/07/24	35	432.26	23.3	432.82	420.50	11.8	5,295	0.22%
2023/07/21	5.4	386.96	10.1	401.37	421.00	-4.7	5,228	-0.09%
2023/07/20	21.1	391.14	26	385.65	383.00	-4.9	5,159	-0.09%
2023/07/19	17.1	380.96	17	388.47	391.00	0.1	5,076	0.00%
2023/07/18	0	365.50	1	365.00	366.00	-1	4,950	-0.02%
2023/07/17	1	342.50	1	343.00	343.50	0	5,020	0.00%
2023/07/14	1	335.00	0	0.00	341.50	1	5,064	0.02%
2023/07/13	0	342.50	1.2	341.02	332.00	-1.2	5,129	-0.02%
2023/07/12	0	0.00	0.5	347.50	343.50	-0.5	5,287	-0.01%
2023/07/10	0	350.50	0	0.00	348.00	0	5,409	0.00%
2023/07/07	0	357.50	0	0.00	357.00	0	5,415	0.00%
2023/07/06	0	0.00	0.1	350.07	356.00	-0.1	5,418	0.00%
2023/07/05	0	350.67	1	357.04	346.50	-1	5,422	-0.02%
2023/07/04	25.1	382.56	15	378.71	372.00	10.1	5,434	0.19%
2023/07/03	9	357.90	13.7	365.43	372.00	-4.7	5,292	-0.09%
2023/06/30	4	328.76	21	329.67	338.50	-17	5,151	-0.33%
2023/06/29	26	315.56	6.1	312.12	317.00	19.9	5,054	0.39%
2023/06/28	12	309.58	5	307.20	305.00	7	5,014	0.14%
2023/06/27	10.2	318.07	7	315.14	306.50	3.2	4,955	0.06%
2023/06/26	3.1	335.94	2.1	342.14	340.00	1	4,926	0.02%
2023/06/21	2	333.86	4	327.25	335.50	-2	4,935	-0.04%
2023/06/20	2	304.00	0	307.00	305.50	2	5,081	0.04%
2023/06/16	1	301.68	2.6	308.00	317.00	-1.6	5,260	-0.03%
2023/06/15	9	324.94	3	319.33	314.50	6	5,260	0.11%
2023/06/14	1	321.00	3	324.99	323.00	-2	5,265	-0.04%
2023/06/13	0.1	305.22	0	0.00	306.00	0.1	5,249	0.00%
2023/06/12	2.1	293.03	0	0.00	293.50	2.1	5,240	0.04%
2023/06/09	0.1	290.00	9	289.22	292.50	-9	5,220	-0.17%
2023/06/08	3.1	270.27	5	276.69	267.00	-1.9	5,181	-0.04%
2023/06/07	3.1	281.75	27.8	280.69	280.50	-24.8	5,172	-0.48%
2023/06/06	13.1	269.75	12	269.96	266.50	1.1	5,029	0.02%
2023/06/05	29.1	271.28	16	272.22	267.50	13.1	4,959	0.26%
2023/06/02	27.2	272.41	35	275.09	270.50	-7.9	4,884	-0.16%
2023/06/01	21	260.22	22	263.43	264.00	-1	4,681	-0.02%
2023/05/31	4	248.50	4	248.63	246.50	0	4,489	0.00%
2023/05/30	11.3	255.28	11	255.27	253.50	0.3	4,491	0.01%
2023/05/29	24.4	261.99	14	265.29	254.00	10.4	4,536	0.23%
2023/05/26	11	259.95	30	264.62	268.50	-19	4,468	-0.43%
2023/05/25	14.1	247.18	9	246.06	244.50	5.1	4,509	0.11%
2023/05/24	24.3	246.82	13	243.65	242.50	11.3	4,672	0.24%
2023/05/23	12	239.17	42.3	242.62	243.50	-30.3	4,606	-0.66%
2023/05/22	12	230.58	8	230.06	230.00	4	4,495	0.09%
2023/05/19	20	228.73	12	230.08	225.50	8	4,627	0.17%
2023/05/18	6	218.25	11.4	221.11	223.50	-5.4	4,574	-0.12%
2023/05/17	0	0.00	3	210.17	208.50	-3	4,629	-0.06%
2023/05/16	1	207.50	0	0.00	207.50	1	4,796	0.02%
2023/05/15	7.5	212.22	3	209.50	207.00	4.5	5,002	0.09%
2023/05/12	1	209.99	3	214.67	215.50	-2	5,211	-0.04%
2023/05/11	2.2	211.14	1	210.50	209.00	1.2	5,660	0.02%
2023/05/10	3	210.67	4	211.38	212.00	-1	5,851	-0.02%
2023/05/09	5	212.10	11	211.32	207.50	-6	5,973	-0.10%
2023/05/08	9.2	209.64	8.2	208.48	208.00	1	5,994	0.02%
2023/05/05	1	198.00	1	198.50	198.00	0	6,034	0.00%
2023/05/04	3.1	197.86	2	200.75	198.50	1.1	6,257	0.02%
2023/05/03	10.1	201.97	10	197.40	197.50	0.1	6,646	0.00%
2023/05/02	7.2	202.45	4	208.13	205.50	3.2	7,018	0.04%
2023/04/28	4	195.16	12	199.29	198.50	-8	7,431	-0.11%
2023/04/27	3	192.33	5	194.00	196.00	-2	7,850	-0.03%
2023/04/26	4.3	194.11	13	192.50	195.50	-8.8	8,020	-0.11%
2023/04/25	10	191.80	14	193.54	190.50	-4	8,054	-0.05%
2023/04/24	4	202.88	4	199.25	201.00	0	8,208	0.00%
2023/04/21	7.2	206.37	3.1	205.69	201.50	4.1	8,469	0.05%
2023/04/20	20	218.40	17.2	215.96	210.00	2.9	8,548	0.03%
2023/04/19	8.1	229.85	4.1	227.65	225.00	4	8,703	0.05%
2023/04/18	9	235.56	2	231.00	228.50	7	8,905	0.08%
2023/04/17	20.1	245.93	4	244.75	241.00	16.1	9,058	0.18%
2023/04/14	5	239.21	30	247.15	252.00	-25	9,109	-0.27%
2023/04/13	0	232.00	0.2	229.50	229.50	-0.2	9,380	0.00%
2023/04/12	0	242.88	0	243.00	244.50	0	10,027	0.00%
2023/04/11	0	0.00	4	240.00	242.00	-4	10,398	-0.04%
2023/04/10	0	237.25	4	239.25	240.00	-4	10,502	-0.04%
2023/04/07	2	231.50	12	236.38	236.50	-10	10,649	-0.09%
2023/04/06	13	233.88	2	233.00	232.00	11	10,845	0.10%
2023/03/31	8	233.44	2	232.72	234.00	6	11,231	0.05%
2023/03/28	10	220.00	0	0.00	221.00	10	12,043	0.08%
2023/03/27	13	220.89	23.1	218.47	223.00	-10.1	12,122	-0.08%
2023/03/24	21.1	217.62	10.1	219.55	214.50	11	12,140	0.09%
2023/03/23	14.2	226.65	7	223.86	222.50	7.2	12,378	0.06%
2023/03/22	11	235.86	5	236.60	233.00	6	12,427	0.05%
2023/03/21	4.1	240.85	3.1	243.87	240.50	1	12,444	0.01%
2023/03/20	8	239.38	1	237.00	239.50	7	12,479	0.06%
2023/03/17	0	0.00	1	231.00	232.50	-1	12,847	-0.01%
2023/03/16	3	227.50	3	226.67	228.00	0	13,019	0.00%
2023/03/15	1	227.00	2	228.75	226.50	-1	13,217	-0.01%
2023/03/14	0	214.14	2	215.75	216.00	-2	13,305	-0.01%
2023/03/13	2	214.70	3	215.52	213.00	-1	13,433	-0.01%
2023/03/10	3.4	226.40	0	0.00	220.50	3.4	13,587	0.02%
2023/03/09	0	233.00	0.2	231.50	232.50	-0.2	13,835	0.00%
2023/03/08	1	232.00	2	235.00	235.50	-1	14,255	-0.01%
2023/03/07	1	235.00	4	234.50	233.50	-3	14,437	-0.02%
2023/03/06	2.4	234.24	1.5	236.17	235.00	0.9	14,655	0.01%
2023/03/03	7.1	237.70	7	236.71	234.00	0.1	15,128	0.00%
2023/03/02	24	245.13	12	244.88	241.00	12	15,599	0.08%
2023/03/01	33.1	243.54	37	246.38	244.50	-3.9	15,637	-0.02%
2023/02/24	15	237.67	20.3	238.38	239.00	-5.3	15,651	-0.03%
2023/02/23	43	237.50	21	236.62	234.00	22	16,017	0.14%
2023/02/22	15.3	240.60	45	242.86	242.00	-29.7	15,983	-0.19%
2023/02/21	10	237.55	12.7	237.35	239.00	-2.7	16,267	-0.02%
2023/02/20	11.3	232.73	10	233.65	236.00	1.3	16,383	0.01%
2023/02/17	30.3	238.87	23	240.72	232.50	7.3	16,529	0.04%
2023/02/16	12	237.04	14.4	238.82	240.00	-2.4	16,582	-0.01%
2023/02/15	26.2	236.55	28	237.37	234.50	-1.8	16,915	-0.01%
2023/02/14	58	236.00	54	236.56	233.50	4	17,106	0.02%
2023/02/13	41.1	234.29	48	235.33	237.00	-6.9	17,575	-0.04%
2023/02/10	32	233.42	21	233.62	229.00	11	18,189	0.06%
2023/02/09	95.5	231.85	92.1	233.43	230.00	3.4	18,423	0.02%
2023/02/08	43	221.86	52	222.26	219.00	-9	18,190	-0.05%
2023/02/07	20.3	217.69	23	218.04	217.00	-2.7	18,165	-0.01%
2023/02/06	12	214.21	10	213.95	217.50	2	18,269	0.01%
2023/02/03	23	214.57	9	216.17	212.50	14	18,329	0.08%
2023/02/02	34.1	216.54	35.1	216.93	214.00	-1	18,361	-0.01%
2023/02/01	49.1	215.49	54.2	216.61	212.50	-5.1	18,399	-0.03%
2023/01/31	43.3	202.32	41	204.24	212.50	2.3	18,251	0.01%
2023/01/30	77.5	209.50	51.7	208.26	200.00	25.8	18,022	0.14%
2023/01/17	46.5	197.16	75.7	198.63	205.50	-29.2	17,738	-0.16%
2023/01/16	49.4	182.64	60	182.94	187.00	-10.7	17,413	-0.06%
2023/01/13	24	181.08	13	180.77	180.00	11	17,381	0.06%
2023/01/12	38	183.03	23	183.02	180.00	15	17,521	0.09%
2023/01/11	41	187.07	55	187.31	186.00	-14	17,472	-0.08%
2023/01/10	27	183.69	27.2	184.14	181.50	-0.2	17,540	0.00%
2023/01/09	55.2	186.70	49.1	187.25	183.00	6.1	17,679	0.03%
2023/01/06	61	183.29	57	182.74	183.50	4	17,642	0.02%
2023/01/05	48.4	184.33	39.1	182.66	179.00	9.4	17,648	0.05%
2023/01/04	84	188.75	76	188.74	186.00	8	17,784	0.04%
2023/01/03	76	187.71	77	188.55	193.50	-1	17,906	-0.01%
2022/12/30	164	184.50	177.3	183.63	188.00	-13.3	18,202	-0.07%	大買/大賣/
2022/12/29	64.4	172.42	77	170.35	179.50	-12.7	18,410	-0.07%
2022/12/28	33.3	172.24	20	171.20	171.50	13.3	18,224	0.07%
2022/12/27	14	173.39	11	173.64	172.50	3	18,331	0.02%
2022/12/26	64	178.10	53	180.66	174.00	11	18,266	0.06%
2022/12/23	76	181.34	88.5	180.54	183.50	-12.5	18,174	-0.07%
2022/12/22	44	172.59	47	173.62	171.00	-3	17,821	-0.02%
2022/12/21	44	170.86	40	169.71	167.50	4	17,658	0.02%
2022/12/20	101.1	177.15	102	177.80	168.00	-0.9	17,592	-0.01%	大買/大賣/
2022/12/19	21	171.33	21	171.36	171.50	0	17,281	0.00%
2022/12/16	27.1	171.43	19	171.87	169.00	8.1	17,330	0.05%
2022/12/15	45.1	179.31	44	178.44	178.50	1.1	17,300	0.01%
2022/12/14	65	168.32	80.5	171.19	178.50	-15.5	17,038	-0.09%
2022/12/13	16.2	164.89	15	165.70	162.50	1.2	16,940	0.01%
2022/12/12	44	171.52	44	171.38	166.00	0	16,904	0.00%
2022/12/09	103	174.60	102.1	173.95	171.00	0.9	16,826	0.01%	大買/大賣/
2022/12/08	9	167.17	16	167.72	171.00	-7	16,541	-0.04%
2022/12/07	48.2	160.52	38	165.04	164.00	10.2	16,413	0.06%
2022/12/06	6.7	165.97	3	167.50	166.50	3.7	16,349	0.02%
2022/12/05	21	167.67	16	168.75	166.50	5	16,450	0.03%
2022/12/02	20	166.65	22	167.86	165.00	-2	16,512	-0.01%
2022/12/01	30	165.62	43.3	166.27	167.00	-13.3	16,564	-0.08%
2022/11/30	60	165.73	81.3	166.01	162.50	-21.3	16,455	-0.13%
2022/11/29	30	163.27	27	161.98	159.00	3	16,244	0.02%
2022/11/28	28	161.25	24	161.02	164.00	4	16,447	0.02%
2022/11/25	91	165.24	81	166.23	161.50	10	16,665	0.06%
2022/11/24	75	155.92	74.9	155.83	163.00	0.1	16,443	0.00%
2022/11/23	13	148.46	17	148.77	148.50	-4	16,101	-0.03%
2022/11/22	53	148.27	48	147.41	146.50	5	16,075	0.03%
2022/11/21	57	155.58	48	155.24	150.50	9	16,110	0.06%
2022/11/18	41	150.78	32.3	151.57	146.00	8.7	15,705	0.06%
2022/11/17	77.3	153.27	63.9	152.74	152.50	13.4	15,663	0.09%
2022/11/16	43.1	146.17	49	146.74	150.50	-5.9	15,234	-0.04%
2022/11/15	35.4	147.00	27	146.11	146.50	8.4	15,095	0.06%
2022/11/14	15	147.47	19.2	148.35	149.50	-4.2	15,105	-0.03%
2022/11/11	38.6	144.60	52.6	145.05	145.00	-14	15,192	-0.09%
2022/11/10	46.5	136.60	53.5	137.46	136.50	-7.1	14,882	-0.05%
2022/11/09	144	149.13	129	147.74	138.50	15	14,565	0.10%	大買/大賣/
2022/11/08	104	148.73	103.3	145.82	141.00	0.8	13,981	0.01%	大買/大賣/
2022/11/07	50	140.50	56.5	142.19	146.00	-6.5	13,448	-0.05%
2022/11/04	28	129.96	53	129.31	133.00	-25	13,181	-0.19%
2022/11/03	17.2	121.19	16	121.09	121.00	1.2	12,956	0.01%
2022/11/02	24	121.17	22.1	121.86	119.50	2	12,825	0.02%
2022/11/01	36.3	118.92	36	117.35	120.00	0.3	12,621	0.00%
2022/10/31	21	117.93	20.3	117.26	117.00	0.8	12,485	0.01%
2022/10/28	75.4	115.00	71	112.12	113.00	4.4	12,307	0.04%
2022/10/27	112.5	113.39	118	108.31	115.50	-5.5	12,127	-0.05%	大買/大賣/
2022/10/26	62	104.00	60.3	104.45	105.00	1.7	11,987	0.01%
2022/10/25	90.4	106.42	90	107.81	105.00	0.4	12,115	0.00%
2022/10/24	109	111.91	104.1	112.60	108.00	4.9	12,028	0.04%	大買/大賣/
2022/10/21	19.3	111.06	20.1	111.62	111.50	-0.8	11,999	-0.01%
2022/10/20	37.3	111.96	12	113.29	115.00	25.3	11,822	0.21%
2022/10/19	23.5	121.23	19	121.68	118.50	4.5	11,590	0.04%
2022/10/18	58.5	125.06	63	123.83	122.00	-4.5	11,429	-0.04%
2022/10/17	96	122.19	72.1	121.24	122.50	24	11,074	0.22%
2022/10/14	19	122.63	65	122.61	127.00	-46	10,824	-0.42%
2022/10/13	21	116.71	7	120.07	115.50	14	10,775	0.13%
2022/10/12	49	121.76	50	122.62	123.50	-1	10,604	-0.01%
2022/10/11	114.1	126.30	114	127.82	123.00	0.1	10,259	0.00%	大買/大賣/
2022/10/07	232.3	137.12	228	136.72	130.50	4.3	9,932	0.04%	大買/大賣/
2022/10/06	114	134.10	134	132.36	140.00	-20	9,251	-0.22%	大買/大賣/
2022/10/05	24	124.35	41.1	124.64	127.50	-17.1	8,418	-0.20%
2022/10/04	53	112.08	53	112.21	116.00	0	8,242	0.00%
2022/10/03	1.1	104.09	3	106.33	107.00	-1.9	8,050	-0.02%
2022/09/30	16.6	102.19	13	102.08	105.00	3.6	7,969	0.05%
2022/09/29	5	105.00	9	103.61	102.50	-4	7,855	-0.05%
2022/09/28	7	104.50	7	103.93	102.00	0	7,813	0.00%
2022/09/27	11	106.00	11.1	105.54	108.50	-0.1	7,744	0.00%
2022/09/26	26	105.71	26.9	104.29	103.00	-0.8	7,655	-0.01%
2022/09/23	14.1	110.40	10	109.25	107.50	4.1	7,572	0.05%
2022/09/22	22	110.70	21.1	112.71	115.00	0.9	7,463	0.01%
2022/09/21	13.1	111.98	12	109.00	109.00	1.1	7,371	0.01%
2022/09/20	7	111.57	24	112.29	113.50	-17	7,330	-0.23%
2022/09/19	14	114.04	14	111.29	111.00	0	7,240	0.00%
2022/09/16	6	113.50	7.5	114.84	114.50	-1.5	7,200	-0.02%
2022/09/15	17	115.06	14.4	114.87	113.50	2.6	7,211	0.04%
2022/09/14	7.2	112.75	23.1	112.15	112.50	-15.9	7,138	-0.22%
2022/09/13	29.8	116.16	15	112.70	113.00	14.8	7,095	0.21%
2022/09/12	55.1	119.77	38	119.04	116.00	17.1	6,983	0.25%
2022/09/08	16	114.28	10	113.85	115.50	6	6,819	0.09%
2022/09/07	20.5	112.22	13	112.27	113.50	7.5	6,746	0.11%
2022/09/06	0	0.00	22	107.18	109.00	-22	6,626	-0.33%
2022/09/05	33	109.76	11	110.09	111.00	22	6,550	0.34%
2022/09/02	46	118.10	44	117.00	111.00	2	6,382	0.03%
2022/09/01	24.1	114.94	23.3	116.37	113.00	0.8	6,102	0.01%
2022/08/31	19	110.21	20	113.23	114.00	-1	5,722	-0.02%
2022/08/30	16	100.98	18	102.59	104.00	-2	5,515	-0.04%
2022/08/29	10	95.61	9	95.03	94.90	1	5,373	0.02%
2022/08/26	8	94.09	32	95.96	96.40	-24	5,309	-0.45%
2022/08/25	3	88.77	85	88.88	91.80	-82	5,105	-1.61%
2022/08/24	50	89.70	10	88.60	87.50	40	4,994	0.80%
2022/08/23	9	89.56	9	88.73	88.80	0	4,887	0.00%
2022/08/22	7	90.20	3	90.77	89.10	4	4,836	0.08%
2022/08/19	88	91.59	37	92.37	92.40	51	4,832	1.06%
2022/08/18	37	86.42	43	86.81	89.20	-6	4,704	-0.13%
2022/08/17	18	83.36	18	85.70	85.90	0	4,502	0.00%
2022/08/16	3	80.80	3	80.80	81.70	0	4,499	0.00%
2022/08/15	8	78.96	3.1	78.03	79.60	4.9	4,497	0.11%
2022/08/12	44.7	84.66	44	83.60	81.30	0.7	4,427	0.01%
2022/08/11	30	83.52	37	83.91	85.20	-7	4,102	-0.17%
2022/08/10	4	77.35	2	77.20	77.50	2	3,838	0.05%
2022/08/09	2.1	76.98	0	0.00	77.10	2.1	3,806	0.06%
2022/08/08	9	79.97	16	76.04	78.80	-7	3,728	-0.19%
2022/08/05	3	78.80	2	78.95	78.70	1	3,627	0.03%
2022/08/04	5	77.64	12	78.49	78.90	-7	3,567	-0.20%
2022/08/03	33	80.70	30	80.87	79.40	3	3,511	0.09%
2022/08/02	76	82.96	75	82.33	83.40	1	3,405	0.03%
2022/08/01	86	83.87	90	83.85	85.40	-4	3,253	-0.12%
2022/07/29	17	76.81	18	78.26	78.60	-1	2,940	-0.03%
2022/07/28	6	71.25	10	70.63	71.50	-4	2,846	-0.14%
2022/07/27	17	67.96	17	68.41	68.70	0	2,680	0.00%
2022/07/26	10	67.30	10	68.26	68.40	0	2,662	0.00%
2022/07/25	11	68.57	12	68.61	68.50	-1	2,642	-0.04%
2022/07/22	2	67.80	6	67.77	68.40	-4	2,622	-0.15%
2022/07/21	7	67.67	1	67.10	67.90	6	2,602	0.23%
2022/07/20	5	66.38	21	66.71	67.30	-16	2,532	-0.63%
2022/07/19	18.3	62.95	24	64.00	64.70	-5.7	2,385	-0.24%
2022/07/18	0.3	59.90	0	0.00	58.90	0.3	2,304	0.01%
2022/07/15	5.3	58.94	5	57.90	57.90	0.3	2,301	0.01%
2022/07/14	15	57.47	0	0.00	57.50	15	2,298	0.65%
2022/07/13	9	57.64	4	57.78	57.20	5	2,295	0.22%
2022/07/12	5	55.20	5	54.50	54.30	0	2,288	0.00%
2022/07/11	3	56.53	0	0.00	56.90	3	2,299	0.13%
2022/07/01	3	61.57	3	59.00	57.00	0	2,410	0.00%
2022/06/30	0	0.00	1	64.80	61.20	-1	2,464	-0.04%
2022/06/29	3	68.30	12	67.80	68.00	-9	2,459	-0.37%
2022/06/28	2	66.00	1	66.00	66.30	1	2,490	0.04%
2022/06/27	9	68.90	7	69.26	68.30	2	2,501	0.08%
2022/06/24	3	69.37	4	69.48	68.80	-1	2,506	-0.04%
2022/06/23	13	68.00	17	68.70	68.20	-4	2,580	-0.16%
2022/06/22	5	66.00	1	68.00	66.20	4	2,563	0.16%
2022/06/21	5	66.60	15	66.37	67.60	-10	2,660	-0.38%
2022/06/20	0	0.00	2	65.40	63.10	-2	2,687	-0.07%
2022/06/17	2	66.60	3	66.57	67.30	-1	2,744	-0.04%
2022/06/16	31	71.44	28	68.70	66.30	3	2,845	0.11%
2022/06/15	18	70.56	18	70.53	70.00	0	2,872	0.00%
2022/06/14	7	67.03	15	66.52	66.00	-8	2,789	-0.29%
2022/06/13	6	72.10	5	71.14	72.00	1	2,754	0.04%
2022/06/10	5	71.42	8	71.23	72.00	-3	2,767	-0.11%
2022/06/09	7	68.09	8	69.31	68.90	-1	2,724	-0.04%
2022/06/08	2	67.90	2	67.35	66.90	0	2,787	0.00%
2022/06/07	1	65.60	1	65.80	65.90	0	2,823	0.00%
2022/06/06	0	0.00	1	66.00	65.40	-1	2,960	-0.03%
2022/06/01	0	0.00	2	64.55	64.80	-2	3,016	-0.07%
2022/05/31	1	63.50	5	62.70	63.50	-4	3,003	-0.13%
2022/05/30	14	66.01	16	65.65	64.90	-2	2,965	-0.07%
2022/05/27	0	0.00	1	65.90	65.80	-1	2,909	-0.03%
2022/05/26	28	65.72	27	66.12	65.50	1	2,852	0.04%
2022/05/25	7	63.37	23	64.45	66.00	-16	2,734	-0.59%
2022/05/24	27	61.76	19.3	61.40	60.60	7.8	2,586	0.30%
2022/05/23	1.6	57.44	7	59.49	60.20	-5.5	2,434	-0.22%
2022/05/20	0	0.00	5	54.14	54.80	-5	2,369	-0.21%
2022/05/17	4	53.50	1	53.60	53.20	3	2,355	0.13%
2022/05/12	8	51.40	7	50.61	50.40	1	2,354	0.04%
2022/05/09	3	52.47	0	0.00	52.40	3	2,341	0.13%
2022/05/05	1	55.30	0	0.00	56.30	1	2,331	0.04%
2022/05/03	1	55.60	0	0.00	55.60	1	2,305	0.04%
2022/04/28	0.4	57.21	0	0.00	53.10	0.4	2,283	0.02%
2022/04/27	1.4	51.39	3	51.63	52.10	-1.7	2,281	-0.07%
2022/04/26	1	53.20	0	0.00	53.10	1	2,272	0.04%
2022/04/25	1	52.70	2	53.40	52.90	-1	2,273	-0.04%
2022/04/22	2	54.80	0	0.00	54.80	2	2,267	0.09%
2022/04/21	13	56.02	5	55.50	55.50	8	2,265	0.35%
2022/04/19	2	55.90	1	55.50	55.50	1	2,249	0.04%
2022/04/18	34.3	56.51	34	55.28	55.60	0.3	2,243	0.01%
2022/04/15	1	55.60	2	54.75	54.70	-1	2,228	-0.04%
2022/04/14	2	56.90	0	0.00	56.70	2	2,207	0.09%
2022/04/13	2	58.80	2	59.30	58.10	0	2,192	0.00%
2022/04/12	3	59.00	0	0.00	58.80	3	2,171	0.14%
2022/04/11	29	60.10	1	60.40	59.70	28	2,170	1.29%
2022/04/08	0	0.00	1	65.00	66.30	-1	2,101	-0.05%
2022/04/07	10	63.43	8	66.30	63.80	2	2,077	0.10%
2022/04/06	11	68.28	7	67.03	66.30	4	2,061	0.19%
2022/03/31	11	70.28	3	69.33	67.90	8	1,970	0.41%
2022/03/30	16	68.51	1	68.70	68.20	15	1,909	0.79%
2022/03/29	8.3	69.25	2	69.25	69.00	6.3	1,872	0.33%
2022/03/28	8	69.75	8	70.90	70.50	0	1,846	0.00%
2022/03/25	1	67.50	0	0.00	67.30	1	1,744	0.06%
2022/03/24	8	69.95	8.1	70.46	70.50	-0.1	1,733	0.00%
2022/03/23	2	68.30	1	67.70	67.20	1	1,610	0.06%
2022/03/22	3	67.50	2	67.15	68.50	1	1,558	0.06%
2022/03/21	18	66.75	20.1	67.85	68.20	-2.1	1,475	-0.14%
2022/03/18	33	64.62	31	65.76	64.60	2	1,337	0.15%
2022/03/17	4	59.38	3	59.80	61.00	1	1,188	0.08%
2022/03/16	29	58.96	27	59.06	58.90	2	1,164	0.17%
2022/03/15	7.1	63.67	12	60.73	58.80	-4.9	1,116	-0.44%
2022/03/14	9	63.76	7	64.46	65.20	2	1,054	0.19%
2022/03/11	7	63.64	8	63.94	65.30	-1	991	-0.10%
2022/03/10	7	62.09	11	62.20	61.30	-4	884	-0.45%
2022/03/09	7	61.99	7	63.23	62.00	0	839	0.00%
2022/03/08	6	58.50	8	58.76	57.90	-2	699	-0.29%
2022/03/07	1	56.30	0	0.00	56.30	1	619	0.16%
2022/03/04	0	0.00	16	52.64	52.70	-16	584	-2.74%
2022/03/03	3	53.60	4	53.45	54.00	-1	591	-0.17%
2022/03/02	5	52.16	0	0.00	51.90	5	595	0.84%
2022/03/01	10	51.55	0	0.00	51.40	10	605	1.65%
2022/02/24	0	0.00	1	50.50	49.90	-1	623	-0.16%
2022/02/23	0	52.50	0	0.00	51.30	0	645	0.00%
2022/02/17	1	53.30	0	0.00	52.00	1	687	0.15%
2022/02/16	1	49.85	0	0.00	50.60	1	701	0.14%
2022/02/09	0.1	55.50	0	0.00	54.20	0.1	788	0.01%
2022/01/25	0	0.00	0.3	51.80	51.30	-0.3	804	-0.04%
2022/01/21	1	53.00	0	0.00	52.30	1	839	0.12%
2022/01/13	2	54.80	1	55.80	54.80	1	916	0.11%
2022/01/11	1	56.60	7	56.44	55.80	-6	905	-0.66%
2022/01/10	1	58.00	0	0.00	58.00	1	900	0.11%
2022/01/06	1	60.40	0	0.00	59.10	1	883	0.11%
2022/01/05	3	59.57	0	0.00	59.70	3	875	0.34%
2021/12/30	1	63.60	0	0.00	64.40	1	840	0.12%
2021/12/27	1	62.80	0	0.00	62.40	1	793	0.13%
2021/12/22	0	0.00	12	59.63	59.20	-12	776	-1.55%
2021/12/20	6	64.52	0	0.00	63.40	6	749	0.80%
2021/12/10	0	0.00	1.2	60.63	60.60	-1.2	669	-0.18%
2021/12/08	1	59.60	0	0.00	60.60	1	665	0.15%
2021/12/06	5	62.34	4	62.03	60.40	1	653	0.15%
2021/12/03	1	62.60	0	0.00	61.00	1	638	0.16%
2021/12/01	4	59.60	0	0.00	59.80	4	586	0.68%
2021/11/30	2	59.80	2	59.80	59.60	0	579	0.00%
2021/11/25	5.3	59.45	0	0.00	59.10	5.3	549	0.97%
2021/11/12	0	0.00	2	54.60	55.80	-2	453	-0.44%
2021/11/09	1	54.70	0	0.00	54.70	1	396	0.25%
2021/11/08	1	52.80	1	52.60	52.40	0	360	0.00%
2021/10/29	3	50.70	5	50.56	50.30	-2	318	-0.63%
2021/10/28	3	49.37	3	49.52	49.90	0	312	0.00%
2021/10/27	1.2	50.11	1	49.35	49.50	0.2	324	0.06%
2021/10/21	1	44.65	0	0.00	44.35	1	240	0.42%
2021/10/12	2	42.50	0	0.00	42.50	2	296	0.67%
2021/10/04	0	0.00	2	41.65	41.65	-2	393	-0.51%
2021/09/30	0	0.00	1	43.60	43.60	-1	390	-0.26%
2021/09/29	1	43.40	0	0.00	44.25	1	389	0.26%
2021/09/15	0	0.00	1	45.20	45.65	-1	398	-0.25%
2021/09/08	1	44.10	0	0.00	44.00	1	393	0.25%
2021/09/02	2	45.90	0	0.00	45.85	2	394	0.51%
2021/08/23	1	47.50	1	47.70	47.70	0	378	0.00%
2021/08/18	0	0.00	1	45.10	46.80	-1	373	-0.27%
2021/08/09	0	0.00	4	49.13	49.35	-4	403	-0.99%
2021/08/05	0	0.00	1	50.10	50.00	-1	414	-0.24%
2021/08/03	0	0.00	1.1	51.25	51.40	-1.1	439	-0.25%
2021/08/02	5	50.98	0	0.00	51.70	5	428	1.17%
2021/07/22	3	51.30	6	51.37	50.80	-3	441	-0.68%
2021/07/15	0	0.00	10	49.40	49.30	-10	440	-2.27%
2021/07/14	16	51.86	1	49.80	49.65	15	448	3.34%
2021/07/07	0	0.00	0	46.05	47.10	0	472	0.00%
2021/07/05	0	0.00	2	47.60	47.60	-2	491	-0.41%
2021/07/01	0	0.00	2	45.50	45.80	-2	518	-0.39%
2021/06/23	0	0.00	1	46.35	46.70	-1	559	-0.18%
2021/06/18	3	46.15	0	0.00	46.00	3	563	0.53%
2021/06/17	1	46.00	0	0.00	46.15	1	572	0.17%
2021/06/16	0	0.00	1	45.45	45.50	-1	576	-0.17%
2021/06/15	1	45.80	0	0.00	46.05	1	577	0.17%
2021/06/09	0	0.00	1	44.65	45.00	-1	587	-0.17%
2021/06/07	0	0.00	0.1	44.70	44.00	-0.1	594	-0.01%
2021/06/02	2	45.00	0	0.00	44.80	2	603	0.33%
2021/06/01	0	0.00	0.2	45.90	45.20	-0.2	604	-0.03%
2021/05/31	0	0.00	2.3	45.19	44.75	-2.3	605	-0.38%
2021/05/27	1	44.50	0.4	45.05	44.60	0.6	608	0.09%
2021/05/25	1	45.25	0	0.00	44.90	1	611	0.16%
2021/05/18	0	41.70	0	0.00	42.35	0	632	0.00%
2021/05/17	0	0.00	1	39.10	38.50	-1	624	-0.16%
2021/05/14	1	43.15	0	0.00	42.75	1	607	0.16%
2021/05/11	0	0.00	5	47.05	47.20	-5	593	-0.84%
2021/04/27	0	0.00	1	53.10	53.20	-1	761	-0.13%
2021/04/23	0	0.00	1	53.20	53.60	-1	768	-0.13%
2021/04/22	1	53.80	0	0.00	53.30	1	785	0.13%
2021/04/21	1	54.90	0	0.00	54.60	1	803	0.12%
2021/04/20	3	56.67	2	56.40	56.30	1	839	0.12%
2021/04/19	5	57.40	4	58.05	57.60	1	835	0.12%
2021/04/16	0	0.00	9	53.03	56.80	-9	798	-1.13%
2021/04/14	0.1	52.60	0	0.00	51.80	0.1	811	0.01%
2021/04/13	2	53.50	0	0.00	52.60	2	832	0.24%
2021/04/09	0	0.00	11	54.00	54.30	-11	869	-1.27%
2021/04/08	0	0.00	1	57.30	56.90	-1	871	-0.11%
2021/04/07	6	56.07	0	0.00	55.90	6	849	0.71%
2021/04/06	0	0.00	1	55.20	55.20	-1	855	-0.12%
2021/04/01	7	55.83	0	0.00	56.60	7	846	0.83%
2021/03/31	0	0.00	1	56.10	55.60	-1	839	-0.12%
2021/03/30	0	0.00	1	55.40	55.70	-1	835	-0.12%
2021/03/29	0	0.00	7	54.79	54.70	-7	825	-0.85%
2021/03/22	2	53.70	0	0.00	54.70	2	839	0.24%
2021/03/17	0	0.00	10	54.18	53.40	-10	837	-1.19%
2021/03/16	1	54.50	0	0.00	54.50	1	837	0.12%
2021/03/15	0	54.50	0	0.00	54.00	0	838	0.00%
2021/03/11	10	53.50	4	53.40	53.50	6	840	0.71%
2021/03/09	3	52.40	0	0.00	52.40	3	845	0.35%
2021/03/05	0	53.63	0	0.00	52.70	0	861	0.00%
2021/02/04	1	52.10	0	0.00	52.00	1	941	0.11%
2021/01/25	0	0.00	10	58.76	58.70	-10	940	-1.06%
2021/01/22	13	58.42	2	60.90	59.90	11	920	1.19%
2021/01/21	0	0.00	5	55.34	56.30	-5	825	-0.61%
2021/01/20	2	53.50	0	0.00	53.50	2	806	0.25%
2021/01/19	2	55.25	0.2	54.80	54.60	1.8	796	0.23%
2021/01/18	1	54.80	3	54.77	54.70	-2	789	-0.25%
2021/01/14	2	58.90	0	0.00	59.00	2	764	0.26%
2021/01/13	0.2	60.50	1	60.10	60.00	-0.8	737	-0.11%
2021/01/08	2	60.20	0	0.00	59.30	2	679	0.29%
2021/01/04	1	56.70	1	57.10	57.20	0	612	0.00%
2020/12/25	0	0.00	1	52.90	52.70	-1	561	-0.18%
2020/12/10	0	0.00	2	52.60	52.50	-2	616	-0.32%
2020/12/08	2	54.30	0	0.00	54.20	2	623	0.32%
2020/12/04	0	0.00	1	56.00	55.90	-1	628	-0.16%
2020/12/02	0	0.00	1	56.40	56.50	-1	632	-0.16%
2020/11/30	6	55.00	0	0.00	54.30	6	644	0.93%
2020/11/27	5	55.30	1	55.10	55.20	4	648	0.62%
2020/11/24	0	0.00	1	55.20	56.00	-1	648	-0.15%
2020/11/23	3	54.50	0	0.00	54.60	3	640	0.47%
2020/11/16	0	0.00	2	55.40	54.70	-2	725	-0.28%
2020/11/12	7	55.33	7	55.47	55.40	0	742	0.00%
2020/11/10	2	53.60	0	0.00	53.10	2	742	0.27%
2020/11/09	0	0.00	3	52.90	53.70	-3	738	-0.41%
2020/11/06	0	0.00	1	50.10	49.95	-1	723	-0.14%
2020/11/03	0	0.00	1	50.20	50.20	-1	803	-0.12%
2020/10/28	1	48.55	0	0.00	48.50	1	862	0.12%
2020/10/27	1	49.00	0	0.00	49.00	1	874	0.11%
2020/10/26	1	49.25	1	49.80	49.40	0	895	0.00%
2020/10/19	0	0.00	1	49.75	50.80	-1	1,051	-0.10%
2020/10/15	1	49.30	0	0.00	49.45	1	1,158	0.09%
2020/10/14	0	0.00	1	50.20	50.20	-1	1,211	-0.08%
2020/10/13	2	49.13	0	0.00	48.90	2	1,402	0.14%
2020/10/12	3	50.57	0	0.00	50.00	3	1,630	0.18%
2020/10/06	0	0.00	1	53.30	53.20	-1	1,741	-0.06%
2020/09/30	1	52.90	0	0.00	52.80	1	1,816	0.06%
2020/09/28	0	0.00	2	53.80	53.80	-2	1,884	-0.11%
2020/09/21	0	0.00	1	58.20	58.40	-1	2,180	-0.05%
2020/09/17	1	59.20	6	58.70	58.80	-5	2,189	-0.23%
2020/09/14	0	0.00	1	57.50	58.40	-1	2,233	-0.04%
2020/09/03	1	59.90	0	0.00	59.10	1	2,529	0.04%
2020/08/27	1	58.40	0	0.00	57.70	1	2,782	0.04%
2020/08/24	0	0.00	2	55.60	56.30	-2	2,840	-0.07%
2020/08/20	8	58.10	4	60.10	56.20	4	2,942	0.14%
2020/08/19	1	62.90	0	0.00	62.00	1	2,946	0.03%
2020/08/18	0	0.00	1	61.50	61.60	-1	2,990	-0.03%
2020/08/17	5	61.80	2	62.40	61.60	3	3,060	0.10%
2020/08/14	0	0.00	2	60.40	62.20	-2	3,187	-0.06%
2020/08/13	1	61.50	2	61.80	61.50	-1	3,364	-0.03%
2020/08/12	2	61.10	5	61.40	61.20	-3	3,500	-0.09%
2020/08/11	17	63.31	17	63.41	61.90	0	3,533	0.00%
2020/08/10	3	62.70	0	0.00	63.10	3	3,551	0.08%
2020/08/06	1	67.90	0	0.00	67.80	1	3,630	0.03%
2020/08/05	1	68.90	2	69.00	69.30	-1	3,682	-0.03%
2020/08/04	4	67.88	0	0.00	67.50	4	3,705	0.11%
2020/07/29	0	0.00	2	67.40	67.40	-2	3,866	-0.05%
2020/07/28	0	0.00	2	68.60	66.40	-2	3,863	-0.05%
2020/07/27	5	69.86	2	69.70	69.50	3	3,896	0.08%
2020/07/24	0	0.00	7	69.37	68.80	-7	3,905	-0.18%
2020/07/23	4	72.18	0	0.00	71.80	4	3,912	0.10%
2020/07/22	1	71.00	1	71.30	71.70	0	3,936	0.00%
2020/07/20	0	0.00	1	70.50	69.10	-1	3,870	-0.03%
2020/07/17	5	73.74	3	73.57	69.50	2	3,862	0.05%
2020/07/16	6	74.10	10	73.99	75.30	-4	3,786	-0.11%
2020/07/15	1	70.80	12	71.00	68.50	-11	3,581	-0.31%
2020/07/13	1	69.60	3	69.13	69.30	-2	3,568	-0.06%
2020/07/08	2	70.40	0	0.00	68.90	2	3,616	0.06%
2020/07/07	4	68.80	10	70.60	68.80	-6	3,634	-0.17%
2020/07/03	6	69.00	1	69.40	68.60	5	3,739	0.13%
2020/07/02	14	70.64	8	71.05	70.60	6	3,803	0.16%
2020/07/01	2	69.60	0	0.00	69.90	2	3,767	0.05%
2020/06/30	1	63.40	0	0.00	63.60	1	3,707	0.03%
2020/06/29	5	62.90	5	62.40	62.50	0	3,807	0.00%
2020/06/23	1	62.60	2	62.80	62.60	-1	3,973	-0.03%
2020/06/17	1	67.90	1	66.90	67.60	0	4,197	0.00%
2020/06/12	5	62.56	21	63.49	65.00	-16	4,313	-0.37%
2020/06/11	3	67.80	2	66.45	66.70	1	4,325	0.02%
2020/06/10	10	66.60	0	0.00	69.90	10	4,380	0.23%
2020/06/09	2	69.25	0	0.00	65.70	2	4,398	0.05%
2020/06/05	11	72.71	0	0.00	72.90	11	4,397	0.25%
2020/06/04	0	0.00	2	75.40	73.50	-2	4,438	-0.05%
2020/06/03	1	74.00	2	74.80	73.80	-1	4,378	-0.02%
2020/06/02	1	73.40	0	0.00	72.10	1	4,365	0.02%
2020/06/01	2	74.15	3	74.87	73.80	-1	4,368	-0.02%
2020/05/29	5	73.64	2	73.30	73.80	3	4,379	0.07%
2020/05/28	3	72.97	0	0.00	72.20	3	4,392	0.07%
2020/05/27	1	76.00	2	75.50	73.00	-1	4,437	-0.02%
2020/05/26	4	74.35	4	74.28	74.90	0	4,450	0.00%
2020/05/25	1	73.10	5	72.44	74.60	-4	4,551	-0.09%
2020/05/22	4	72.98	2	72.40	71.00	2	4,608	0.04%
2020/05/21	13	73.40	13	73.36	75.50	0	4,741	0.00%
2020/05/20	10	71.92	5	71.50	71.50	5	4,852	0.10%
2020/05/19	14	65.92	26	66.79	68.70	-12	4,954	-0.24%
2020/05/18	5	64.60	5	63.12	63.20	0	5,033	0.00%
2020/05/15	3	62.53	6	62.95	62.50	-3	5,026	-0.06%
2020/05/13	2	68.35	5	69.20	68.00	-3	5,074	-0.06%
2020/05/12	2	67.00	0	0.00	70.10	2	5,061	0.04%
2020/05/11	0	0.00	2	65.20	65.60	-2	5,073	-0.04%
2020/05/08	5	67.92	6	65.78	65.70	-1	5,099	-0.02%
2020/05/07	1	66.00	0	0.00	66.10	1	5,126	0.02%
2020/05/06	0	0.00	1	63.30	63.40	-1	5,214	-0.02%
2020/05/05	15	64.39	2	64.20	64.20	13	5,346	0.24%
2020/04/30	4	64.53	3	65.40	64.20	1	5,439	0.02%
2020/04/29	1	63.80	1	64.40	63.30	0	5,537	0.00%
2020/04/28	5	64.50	2	64.15	63.40	3	5,574	0.05%
2020/04/27	2	63.10	1	63.50	64.30	1	5,709	0.02%
2020/04/23	0	0.00	3	61.40	61.10	-3	5,762	-0.05%
2020/04/22	3	60.20	2	61.15	61.30	1	5,806	0.02%
2020/04/21	20	62.89	27	63.41	62.00	-7	5,838	-0.12%
2020/04/20	1	62.30	1	62.80	61.80	0	5,917	0.00%
2020/04/16	1	63.60	1	63.70	63.00	0	6,062	0.00%
2020/04/15	3	63.20	0	0.00	63.60	3	6,290	0.05%
2020/04/13	0	0.00	2	60.40	59.60	-2	6,433	-0.03%
2020/04/10	15	59.85	10	59.07	60.50	5	6,439	0.08%
2020/04/09	6	59.28	4	60.45	59.10	2	6,428	0.03%
2020/04/08	3	59.20	3	60.00	58.50	0	6,326	0.00%
2020/04/07	4	59.33	6	58.60	59.00	-2	6,280	-0.03%
2020/04/06	6	53.97	11	54.52	56.40	-5	6,211	-0.08%
2020/04/01	1	50.70	5	50.76	51.30	-4	6,123	-0.07%
2020/03/31	5	51.34	0	0.00	49.45	5	6,107	0.08%
2020/03/27	2	48.98	9	47.84	47.10	-7	5,993	-0.12%
2020/03/26	6	47.28	1	47.60	47.75	5	5,868	0.09%
2020/03/25	1	43.75	0	0.00	43.45	1	5,762	0.02%
2020/03/24	5	40.30	0	0.00	41.60	5	5,666	0.09%
2020/03/23	5	36.97	5	39.05	37.90	0	5,622	0.00%
2020/03/18	0	0.00	1	47.40	44.50	-1	5,515	-0.02%
2020/03/17	1	46.00	0	0.00	44.85	1	5,438	0.02%
2020/03/16	1	54.70	10	54.15	49.80	-9	5,348	-0.17%
2020/03/13	10	55.90	0	0.00	55.30	10	5,276	0.19%
2020/03/12	0	0.00	1	55.20	55.50	-1	5,162	-0.02%
2020/03/11	2	65.80	1	60.60	60.70	1	5,051	0.02%
2020/03/10	2	63.60	2	65.10	65.20	0	4,978	0.00%
2020/03/09	4	68.70	3	68.90	63.60	1	4,903	0.02%
2020/03/03	2	73.60	0	0.00	71.20	2	4,738	0.04%
2020/03/02	0	0.00	6	70.52	71.10	-6	4,693	-0.13%
2020/02/27	6	70.98	5	74.24	70.20	1	4,637	0.02%
2020/02/26	16	76.03	13	75.20	73.70	3	4,569	0.07%
2020/02/25	6	78.18	21	78.88	77.60	-15	4,464	-0.34%
2020/02/24	2	79.50	2	79.60	78.00	0	4,310	0.00%
2020/02/21	19	84.74	25	84.59	82.60	-6	4,194	-0.14%
2020/02/20	6	82.93	6	83.62	85.00	0	3,978	0.00%
2020/02/19	9	79.26	7	80.09	79.00	2	3,731	0.05%
2020/02/18	2	76.50	10	75.85	74.60	-8	3,429	-0.23%
2020/02/17	13	72.66	0	0.00	72.10	13	3,200	0.41%
2020/02/14	2	72.55	6	70.48	73.20	-4	3,157	-0.13%
2020/02/13	4	73.40	7	73.04	71.20	-3	3,082	-0.10%
2020/02/12	2	72.95	1	73.60	73.70	1	3,017	0.03%
2020/02/11	7	74.40	1	72.20	72.20	6	2,930	0.20%
2020/02/10	3	71.13	0	0.00	71.50	3	2,839	0.11%
2020/02/07	1	77.00	2	73.15	72.30	-1	2,770	-0.04%
2020/02/06	7	75.76	1	75.10	76.00	6	2,679	0.22%
2020/02/05	3	74.90	10	74.40	74.50	-7	2,541	-0.28%
2020/02/04	20	73.26	15	71.73	71.70	5	2,382	0.21%
2020/02/03	2	68.40	1	68.90	68.90	1	2,271	0.04%
2020/01/31	9	73.07	3	72.83	72.60	6	2,169	0.28%
2020/01/30	4	78.48	3	79.00	77.40	1	2,006	0.05%
2020/01/20	81	84.01	70	84.63	86.00	11	1,936	0.57%
2020/01/17	3	79.13	2	78.50	79.00	1	1,749	0.06%
2020/01/16	15	79.50	17	79.06	78.90	-2	1,688	-0.12%
2020/01/15	14	79.26	10	79.62	79.90	4	1,601	0.25%
2020/01/14	3	77.70	4	77.20	79.10	-1	1,518	-0.07%
2020/01/13	27	76.91	24	76.75	78.00	3	1,434	0.21%
2020/01/10	4	71.15	5	71.46	71.90	-1	1,230	-0.08%
2020/01/09	20	70.06	20	71.08	71.20	0	1,164	0.00%
2020/01/08	20	68.12	121	70.37	70.90	-101	1,002	-10.07%	大賣/鉅額交易
2020/01/07	104	61.94	8	62.34	64.50	96	730	13.14%	大買/
2020/01/06	1	60.00	0	0.00	59.90	1	540	0.19%
2020/01/03	0	0.00	4	56.20	58.00	-4	484	-0.83%
2020/01/02	4	56.70	2	56.30	56.30	2	428	0.47%
2019/12/30	2	52.45	2	53.30	52.40	0	378	0.00%
2019/12/25	2	52.70	2	51.75	54.50	0	277	0.00%
2019/12/23	3	48.90	1	48.55	49.30	2	211	0.95%
2019/12/17	0	0.00	5	46.60	46.60	-5	171	-2.91%
2019/02/18	0	0.00	2	42.00	42.30	-2	102	-1.95%
2019/02/14	0	0.00	1	41.40	40.90	-1	91	-1.10%
2019/01/21	1	37.25	0	0.00	37.15	1	79	1.26%
2018/10/31	3	34.95	0	0.00	35.20	3	318	0.94%
2018/10/11	1	37.00	0	0.00	36.05	1	444	0.23%
2018/10/09	1	40.00	0	0.00	40.05	1	432	0.23%
2018/09/07	2	50.00	0	0.00	50.10	2	627	0.32%
2018/08/30	0	0.00	2	52.40	52.80	-2	654	-0.31%
2018/08/20	0	0.00	1	49.15	49.20	-1	642	-0.16%
2018/07/26	17	52.80	16	53.09	52.90	1	558	0.18%
2018/07/13	0	0.00	1	51.00	50.40	-1	464	-0.22%
2018/05/29	0	0.00	3	45.00	45.60	-3	324	-0.92%
2018/05/04	1	42.00	0	0.00	42.60	1	385	0.26%
2018/04/25	3	43.97	0	0.00	44.30	3	446	0.67%
2018/04/18	1	45.00	0	0.00	45.00	1	651	0.15%
2018/04/12	0	0.00	1	48.60	48.40	-1	634	-0.16%
2018/01/03	0	0.00	4	39.00	38.90	-4	204	-1.95%