高力 (8996)-國泰-忠孝券商分點個股進出

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
361.5
漲跌
▲32.5
漲幅
+9.88%
成交量
6,345張
產業
上市電機機械類股
306人加入追蹤

立即追蹤
本地時間:13:30

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

高力 (8996)籌碼相關－國泰-忠孝券商分點個股進出

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-忠孝券商分點個股進出
國泰-忠孝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
2024/04/24	3	354.83	18.1	358.76	361.50	-15.1	8,882	-0.17%
2024/04/23	15.3	335.20	13	330.08	329.00	2.3	8,794	0.03%
2024/04/22	26.3	341.82	5.3	344.02	333.50	21	8,706	0.24%
2024/04/19	30.8	360.81	41.1	352.23	351.50	-10.3	8,566	-0.12%
2024/04/18	5	354.30	22.5	359.69	364.00	-17.5	8,370	-0.21%
2024/04/17	13	335.77	1	335.50	335.00	12	8,264	0.15%
2024/04/16	0	328.00	19.2	326.63	327.00	-19.2	8,202	-0.23%
2024/04/15	1	341.43	5.7	339.75	337.50	-4.7	8,160	-0.06%
2024/04/12	1	359.96	2.1	355.61	360.00	-1.1	8,099	-0.01%
2024/04/11	3	352.67	6.3	353.23	356.00	-3.3	8,023	-0.04%
2024/04/10	3	358.98	2	357.00	353.50	1	7,984	0.01%
2024/04/09	10.1	362.22	2.2	356.89	359.50	7.9	7,943	0.10%
2024/04/08	13.2	372.63	10.1	372.02	367.50	3.2	7,816	0.04%
2024/04/03	15.2	365.97	28	366.14	364.00	-12.8	7,714	-0.17%
2024/04/02	20	363.97	16	359.94	362.00	4	7,618	0.05%
2024/04/01	15	367.10	10.3	370.06	363.00	4.7	7,532	0.06%
2024/03/29	20	375.12	10.3	369.31	366.00	9.8	7,476	0.13%
2024/03/28	26.1	376.74	22	377.66	379.00	4.1	7,368	0.06%
2024/03/27	21.1	373.72	15.1	375.93	383.00	6	7,262	0.08%
2024/03/26	61.1	380.88	34.1	373.58	370.00	27	7,045	0.38%
2024/03/25	35.1	390.29	30.1	389.26	390.50	5	6,684	0.07%
2024/03/22	17	376.44	25.1	384.05	387.50	-8.1	6,343	-0.13%
2024/03/21	12	335.83	30.7	347.48	352.50	-18.6	6,142	-0.30%
2024/03/20	15	330.50	17.2	327.81	320.50	-2.2	5,904	-0.04%
2024/03/19	21	322.45	13	322.31	318.50	8	5,723	0.14%
2024/03/18	8	317.81	29.1	319.36	327.00	-21.1	5,589	-0.38%
2024/03/15	10	301.70	13.2	301.52	297.50	-3.1	5,423	-0.06%
2024/03/14	12	296.38	10.6	297.99	298.50	1.4	5,490	0.03%
2024/03/13	21	306.68	39	303.74	305.00	-18	5,573	-0.32%
2024/03/12	54.1	318.47	44.1	321.78	315.00	9.9	5,577	0.18%
2024/03/11	23	306.50	22.1	308.93	313.50	0.9	5,346	0.02%
2024/03/08	23.9	294.42	17.1	289.59	288.50	6.8	5,180	0.13%
2024/03/07	12.5	309.89	9.2	304.60	302.00	3.3	5,081	0.06%
2024/03/06	14.7	312.36	21.6	312.65	308.00	-6.9	4,916	-0.14%
2024/03/05	12.1	300.04	7.1	300.94	300.00	5	4,700	0.11%
2024/03/04	18.8	301.35	14.2	300.90	296.00	4.6	4,638	0.10%
2024/03/01	11.5	283.90	29.1	288.34	292.50	-17.6	4,476	-0.39%
2024/02/29	5	273.82	11.1	275.26	277.50	-6.1	4,336	-0.14%
2024/02/27	3.1	255.97	3.5	260.12	261.50	-0.4	4,313	-0.01%
2024/02/26	3.4	273.19	12	278.88	264.50	-8.6	4,310	-0.20%
2024/02/23	6	271.92	4	273.25	270.00	2	4,285	0.05%
2024/02/22	17	279.91	7.1	278.59	277.00	9.9	4,293	0.23%
2024/02/21	1	266.19	2	270.50	270.50	-1	4,302	-0.02%
2024/02/20	8.2	271.76	1.1	277.41	274.00	7.1	4,532	0.16%
2024/02/19	27.3	288.40	16	284.94	279.50	11.2	4,566	0.25%
2024/02/16	19.2	287.40	20	289.83	287.00	-0.8	4,632	-0.02%
2024/02/15	17.2	275.65	10.1	276.80	275.50	7	4,506	0.16%
2024/02/05	40	273.76	37.8	273.73	273.00	2.2	4,356	0.05%
2024/02/02	14	257.47	16	255.28	261.50	-2	4,015	-0.05%
2024/02/01	5	234.30	26	234.81	238.50	-21	3,830	-0.55%
2024/01/31	7	227.79	0	0.00	227.00	7	3,797	0.18%
2024/01/30	22	233.34	8	236.88	232.00	14	3,819	0.37%
2024/01/29	2	232.50	60.5	232.93	232.50	-58.5	3,840	-1.52%
2024/01/26	11.3	225.00	11	225.50	224.00	0.3	3,820	0.01%
2024/01/25	2	223.00	3	222.50	221.00	-1	3,850	-0.03%
2024/01/24	3	229.17	1	227.50	225.50	2	3,877	0.05%
2024/01/23	24.1	234.24	22.5	234.82	230.50	1.6	3,916	0.04%
2024/01/22	1	224.00	1	225.46	229.00	0	3,857	0.00%
2024/01/19	0	210.50	1.3	210.12	210.00	-1.3	3,874	-0.03%
2024/01/17	1	215.49	0	212.00	211.50	1	4,030	0.02%
2024/01/16	0	0.00	10	217.65	217.50	-10	4,127	-0.24%
2024/01/15	1	217.00	1	217.50	217.00	0	4,254	0.00%
2024/01/12	0	216.25	0	0.00	214.50	0	4,387	0.00%
2024/01/11	1	219.99	2	219.75	219.00	-1	4,506	-0.02%
2024/01/10	0	211.00	1	210.00	210.00	-1	4,587	-0.02%
2024/01/09	1	213.50	3	213.33	212.50	-2	4,756	-0.04%
2024/01/08	4	219.50	2	218.00	216.00	2	4,927	0.04%
2024/01/05	2.1	217.00	0	0.00	216.50	2.1	5,121	0.04%
2024/01/04	3.1	218.19	0	0.00	216.00	3.1	5,374	0.06%
2024/01/03	0	0.00	1.1	222.00	221.00	-1.1	5,459	-0.02%
2024/01/02	3	218.84	4	219.50	219.50	-1	5,475	-0.02%
2023/12/29	1	221.50	14	223.39	223.00	-13	5,501	-0.24%
2023/12/28	7.5	222.43	1	221.00	221.00	6.5	5,540	0.12%
2023/12/27	2	225.25	0	0.00	224.00	2	5,574	0.04%
2023/12/26	7	228.14	8	227.63	228.00	-1	5,607	-0.02%
2023/12/25	3	224.50	2	222.75	222.00	1	5,629	0.02%
2023/12/22	5	218.30	6	221.50	223.00	-1	5,688	-0.02%
2023/12/21	4.1	215.06	6	216.42	218.50	-1.9	5,785	-0.03%
2023/12/20	8	215.38	0	0.00	215.50	8	5,832	0.14%
2023/12/19	13	216.89	1	217.00	218.00	12	5,847	0.21%
2023/12/18	13.1	221.46	1	219.50	219.50	12.1	5,842	0.21%
2023/12/15	6.1	223.75	3	225.98	222.50	3.1	5,848	0.05%
2023/12/14	10.1	223.83	1.1	224.62	222.50	9.1	5,885	0.15%
2023/12/13	4	228.00	3	230.50	227.50	1	5,851	0.02%
2023/12/12	5.2	229.44	2	231.75	229.00	3.2	5,862	0.05%
2023/12/11	14.2	235.87	11	234.82	234.00	3.2	5,839	0.06%
2023/12/08	69.1	254.38	24	251.38	248.00	45.1	5,772	0.78%
2023/12/07	22.8	267.56	71	266.04	263.00	-48.2	5,651	-0.85%
2023/12/06	20.1	259.83	4	259.38	256.50	16.1	5,482	0.29%
2023/12/05	2	251.75	2	253.00	253.00	0	5,403	0.00%
2023/12/04	5	255.90	16.2	256.43	254.00	-11.2	5,378	-0.21%
2023/12/01	2	249.75	1	249.50	247.00	1	5,348	0.02%
2023/11/30	5.2	248.21	4	249.13	247.00	1.2	5,408	0.02%
2023/11/29	6	252.92	3	256.33	251.00	3	5,432	0.06%
2023/11/28	1	257.00	7	255.36	256.50	-6	5,438	-0.11%
2023/11/27	15	253.93	7.2	252.72	253.50	7.8	5,440	0.14%
2023/11/24	8	250.50	3	253.17	254.50	5	5,412	0.09%
2023/11/22	4	248.38	10	250.95	251.50	-6	5,305	-0.11%
2023/11/21	14.1	248.88	5	245.30	243.00	9.1	5,261	0.17%
2023/11/20	17	252.59	6	247.92	247.00	11	5,271	0.21%
2023/11/17	52	250.15	56	253.17	253.50	-4	5,198	-0.08%
2023/11/16	29.1	236.53	28	238.91	239.50	1.1	4,970	0.02%
2023/11/15	11.1	234.54	28	233.21	231.00	-16.9	4,856	-0.35%
2023/11/14	8	220.06	10	219.95	221.00	-2	4,744	-0.04%
2023/11/13	0	0.00	2	212.00	211.50	-2	4,780	-0.04%
2023/11/10	2	212.50	0	0.00	212.50	2	4,803	0.04%
2023/11/09	13	214.50	12	215.46	216.00	1	4,821	0.02%
2023/11/08	14	219.96	16.1	221.88	220.50	-2.1	4,831	-0.04%
2023/11/07	10.1	218.95	13	218.23	218.00	-2.9	4,835	-0.06%
2023/11/06	7	222.29	8	220.81	221.00	-1	4,959	-0.02%
2023/11/03	2	217.25	1	213.00	212.50	1	4,903	0.02%
2023/11/02	9	215.28	3	213.50	213.50	6	4,875	0.12%
2023/11/01	2.1	211.21	2	210.00	211.50	0.1	4,836	0.00%
2023/10/31	1	220.50	1.1	209.14	209.00	-0.1	4,805	0.00%
2023/10/30	10	221.15	2	218.50	217.50	8	4,735	0.17%
2023/10/27	7.2	222.36	0	0.00	221.00	7.2	4,695	0.15%
2023/10/26	13.3	228.33	12	225.83	225.50	1.2	4,623	0.03%
2023/10/25	6	230.99	16	232.00	230.00	-10	4,563	-0.22%
2023/10/24	11.2	222.66	2	224.50	226.00	9.2	4,464	0.21%
2023/10/23	19.2	227.32	8	226.51	224.00	11.1	4,366	0.26%
2023/10/20	5.3	228.41	4	223.75	223.00	1.3	4,390	0.03%
2023/10/19	21.1	232.73	18	231.50	231.00	3.1	4,407	0.07%
2023/10/18	18.2	244.46	12	243.13	243.00	6.2	4,415	0.14%
2023/10/17	24.1	253.01	57	250.86	255.50	-32.9	4,444	-0.74%
2023/10/16	31.5	265.81	9	268.06	259.50	22.5	4,496	0.50%
2023/10/13	24.3	295.03	4	296.63	288.00	20.3	4,322	0.47%
2023/10/12	6	306.33	50.5	315.69	320.00	-44.5	4,119	-1.08%
2023/10/11	5	288.84	15	287.00	291.00	-10	3,866	-0.26%
2023/10/06	4	278.00	3	278.67	278.00	1	3,777	0.03%
2023/10/05	12.1	279.39	10.1	281.94	277.50	2	3,752	0.05%
2023/10/04	10.1	283.55	5	280.80	283.00	5.1	3,715	0.14%
2023/10/03	8.1	295.56	8	293.44	292.50	0.1	3,667	0.00%
2023/10/02	6	302.00	5.1	297.66	296.50	0.9	3,616	0.02%
2023/09/28	13	302.57	10	296.55	296.50	3	3,557	0.08%
2023/09/27	2.5	291.22	4	294.13	297.00	-1.5	3,506	-0.04%
2023/09/26	9	290.63	5	294.97	294.50	4	3,588	0.11%
2023/09/25	3	277.22	9	280.67	282.50	-6	3,598	-0.17%
2023/09/22	2	268.75	3	271.33	270.00	-1	3,634	-0.03%
2023/09/21	0	0.00	3	261.83	261.00	-3	3,633	-0.08%
2023/09/20	0.2	261.50	0	264.50	262.50	0.1	3,677	0.00%
2023/09/19	10.1	272.86	5	268.50	265.00	5.1	3,795	0.13%
2023/09/18	1.1	274.62	4	272.38	273.00	-2.9	3,799	-0.08%
2023/09/15	3	271.83	1	271.00	271.00	2	3,800	0.05%
2023/09/14	2	271.25	1	269.50	269.50	1	3,758	0.03%
2023/09/13	3.4	271.00	1	271.51	273.50	2.4	3,717	0.06%
2023/09/12	6.2	277.75	1	275.00	277.50	5.2	3,651	0.14%
2023/09/11	1	301.00	1	297.50	295.00	0	3,616	0.00%
2023/09/08	4	307.25	2	304.00	304.00	2	3,599	0.06%
2023/09/07	4	307.00	0	0.00	307.00	4	3,601	0.11%
2023/09/06	5	310.10	5	310.30	307.50	0	3,609	0.00%
2023/09/05	14	315.11	5.1	311.94	316.00	8.9	3,610	0.25%
2023/09/04	1.3	299.94	0	0.00	298.00	1.3	3,559	0.04%
2023/09/01	3	316.00	5	312.10	309.50	-2	3,660	-0.05%
2023/08/31	1.1	313.18	1	308.50	308.50	0.1	3,669	0.00%
2023/08/30	5	313.40	2.3	313.68	315.50	2.8	3,705	0.07%
2023/08/29	3	303.17	12	302.00	301.00	-9	3,871	-0.23%
2023/08/28	0	0.00	2	298.00	298.50	-2	4,067	-0.05%
2023/08/25	0.3	309.86	0	0.00	302.50	0.3	4,121	0.01%
2023/08/24	3	319.50	6	318.67	315.00	-3	4,235	-0.07%
2023/08/23	1	309.07	0	0.00	310.00	1	4,376	0.02%
2023/08/22	4	318.24	5	311.50	309.50	-1	4,523	-0.02%
2023/08/21	9	313.22	2.1	308.57	308.50	6.9	4,546	0.15%
2023/08/18	33.1	320.11	6	308.80	309.00	27.1	4,661	0.58%
2023/08/17	15	312.47	7	320.79	327.00	8	4,752	0.17%
2023/08/16	9	289.49	8	299.94	302.50	1	4,689	0.02%
2023/08/15	13	293.54	2	290.00	290.00	11	4,816	0.23%
2023/08/14	4.1	290.45	4	284.13	282.50	0.1	4,903	0.00%
2023/08/11	4.1	293.18	2.2	291.64	292.00	1.9	4,850	0.04%
2023/08/10	11	305.76	1	344.59	297.00	10	4,805	0.21%
2023/08/09	1	330.00	0	0.00	330.00	1	4,726	0.02%
2023/08/07	4	335.75	0	0.00	340.50	4	4,805	0.08%
2023/08/04	1	328.90	0	0.00	331.00	1	4,874	0.02%
2023/08/02	0	0.00	0.2	328.50	316.50	-0.2	4,980	0.00%
2023/08/01	3	339.17	0	335.00	339.50	3	5,135	0.06%
2023/07/31	0.1	346.33	0	349.00	340.00	0.1	5,153	0.00%
2023/07/28	0	370.14	0	0.00	363.00	0	5,186	0.00%
2023/07/27	1	380.00	0	0.00	373.00	1	5,226	0.02%
2023/07/26	1	375.16	0	0.00	375.00	1	5,294	0.02%
2023/07/25	12.1	410.00	10	410.39	397.50	2	5,388	0.04%
2023/07/24	11	431.05	13	431.50	420.50	-2	5,295	-0.04%
2023/07/21	13.1	395.94	23	408.46	421.00	-10	5,228	-0.19%
2023/07/20	23.1	397.23	15	388.69	383.00	8	5,159	0.16%
2023/07/19	22	385.59	19	385.26	391.00	3	5,076	0.06%
2023/07/18	3	364.17	1	359.00	366.00	2	4,950	0.04%
2023/07/12	1	345.00	0	0.00	343.50	1	5,287	0.02%
2023/07/11	0	0.00	2.4	348.57	350.00	-2.4	5,410	-0.04%
2023/07/06	1	356.00	0	0.00	356.00	1	5,418	0.02%
2023/07/05	0	0.00	9	355.83	346.50	-9	5,422	-0.17%
2023/07/04	10	379.70	9	382.33	372.00	1	5,434	0.02%
2023/07/03	15	357.57	12.3	361.64	372.00	2.7	5,292	0.05%
2023/06/30	9	326.89	9	322.78	338.50	0	5,151	0.00%
2023/06/29	9	310.56	1	311.50	317.00	8	5,054	0.16%
2023/06/28	2.1	311.76	25	310.34	305.00	-22.9	5,014	-0.46%
2023/06/27	15.4	317.75	10.5	321.48	306.50	4.9	4,955	0.10%
2023/06/26	4	336.00	4.1	327.06	340.00	-0.1	4,926	0.00%
2023/06/21	0	0.00	6	321.23	335.50	-6	4,935	-0.12%
2023/06/20	8	303.31	1.1	303.27	305.50	6.9	5,081	0.14%
2023/06/19	20	312.78	1	309.11	309.00	19	5,167	0.37%
2023/06/16	4	305.63	4.1	302.25	317.00	-0.1	5,260	0.00%
2023/06/15	2.5	322.80	3.1	333.23	314.50	-0.6	5,260	-0.01%
2023/06/14	0	324.50	3.1	322.31	323.00	-3.1	5,265	-0.06%
2023/06/13	1	299.07	0.1	306.06	306.00	0.9	5,249	0.02%
2023/06/12	1	288.55	1.1	294.97	293.50	-0.1	5,240	0.00%
2023/06/09	0	286.00	2.1	289.04	292.50	-2.1	5,220	-0.04%
2023/06/08	3.2	271.92	0	277.00	267.00	3.2	5,181	0.06%
2023/06/07	4	278.76	4.7	278.31	280.50	-0.6	5,172	-0.01%
2023/06/06	4	272.74	4	267.25	266.50	0	5,029	0.00%
2023/06/05	1.5	273.33	0	0.00	267.50	1.5	4,959	0.03%
2023/06/02	8	276.19	5.1	275.97	270.50	3	4,884	0.06%
2023/06/01	5.1	262.61	10	263.60	264.00	-4.9	4,681	-0.10%
2023/05/31	9	248.28	6	250.58	246.50	3	4,489	0.07%
2023/05/30	9	256.56	5	257.00	253.50	4	4,491	0.09%
2023/05/29	21.1	265.67	22	262.39	254.00	-0.9	4,536	-0.02%
2023/05/26	2	257.12	23.1	263.98	268.50	-21.1	4,468	-0.47%
2023/05/25	10.1	245.27	15.1	247.13	244.50	-5	4,509	-0.11%
2023/05/24	6.2	245.79	3	244.00	242.50	3.2	4,672	0.07%
2023/05/23	7.4	242.24	3	244.50	243.50	4.4	4,606	0.10%
2023/05/22	1	231.50	2	230.00	230.00	-1	4,495	-0.02%
2023/05/19	3	230.84	8	233.25	225.50	-5	4,627	-0.11%
2023/05/18	7.1	224.26	8.1	216.62	223.50	-1.1	4,574	-0.02%
2023/05/17	4	210.50	0	0.00	208.50	4	4,629	0.09%
2023/05/16	5	210.00	3	210.17	207.50	2	4,796	0.04%
2023/05/15	3.2	210.38	4	207.64	207.00	-0.8	5,002	-0.02%
2023/05/12	1.1	214.13	4	208.88	215.50	-2.9	5,211	-0.06%
2023/05/11	1.1	210.09	0	0.00	209.00	1.1	5,660	0.02%
2023/05/10	3.1	209.76	3	211.50	212.00	0.1	5,851	0.00%
2023/05/09	2	209.25	2	207.75	207.50	0	5,973	0.00%
2023/05/08	6	210.92	5.1	211.32	208.00	0.9	5,994	0.01%
2023/05/05	0	199.50	0	0.00	198.00	0	6,034	0.00%
2023/05/04	0	198.00	0	0.00	198.50	0	6,257	0.00%
2023/05/03	6	197.75	7	198.36	197.50	-1	6,646	-0.01%
2023/05/02	3	202.67	1	208.00	205.50	2	7,018	0.03%
2023/04/28	2	196.50	2	197.25	198.50	0	7,431	0.00%
2023/04/27	6	197.42	1	196.50	196.00	5	7,850	0.06%
2023/04/26	0	0.00	4	194.50	195.50	-4	8,020	-0.05%
2023/04/25	1.2	200.31	1	193.00	190.50	0.2	8,054	0.00%
2023/04/24	2	203.75	2	204.25	201.00	0	8,208	0.00%
2023/04/21	6	210.39	5	204.00	201.50	1	8,469	0.01%
2023/04/20	2.1	215.13	0	0.00	210.00	2.1	8,548	0.02%
2023/04/19	1	229.00	0	0.00	225.00	1	8,703	0.01%
2023/04/18	7	231.72	0	233.17	228.50	7	8,905	0.08%
2023/04/17	1	251.49	1.6	252.06	241.00	-0.5	9,058	-0.01%
2023/04/14	0.1	251.50	12	244.50	252.00	-12	9,109	-0.13%
2023/04/13	11.5	233.61	0	0.00	229.50	11.5	9,380	0.12%
2023/04/12	10	244.50	0	0.00	244.50	10	10,027	0.10%
2023/04/11	0	238.50	0	0.00	242.00	0	10,398	0.00%
2023/04/10	0	0.00	1	238.00	240.00	-1	10,502	-0.01%
2023/03/31	0	0.00	0.2	230.08	234.00	-0.2	11,231	0.00%
2023/03/29	1	218.50	0	0.00	219.00	1	11,631	0.01%
2023/03/28	0	0.00	1	219.50	221.00	-1	12,043	-0.01%
2023/03/27	4.1	220.22	3	220.67	223.00	1.1	12,122	0.01%
2023/03/24	4.1	218.07	2	217.00	214.50	2.1	12,140	0.02%
2023/03/23	6	223.55	3	226.33	222.50	3	12,378	0.02%
2023/03/22	1	235.06	0	0.00	233.00	1	12,427	0.01%
2023/03/21	3	241.83	13	244.31	240.50	-10	12,444	-0.08%
2023/03/20	4	239.25	1	239.98	239.50	3	12,479	0.02%
2023/03/17	6	230.67	4	232.50	232.50	2	12,847	0.02%
2023/03/16	1	227.00	0	0.00	228.00	1	13,019	0.01%
2023/03/15	2.1	225.86	3	229.33	226.50	-0.9	13,217	-0.01%
2023/03/14	1.2	209.70	0	0.00	216.00	1.2	13,305	0.01%
2023/03/13	3.1	215.36	3	214.00	213.00	0.1	13,433	0.00%
2023/03/10	0	225.00	1	228.00	220.50	-1	13,587	-0.01%
2023/03/09	1	233.00	0.1	233.50	232.50	0.9	13,835	0.01%
2023/03/08	1	234.50	3	235.00	235.50	-2	14,255	-0.01%
2023/03/07	1	234.50	0.4	236.00	233.50	0.6	14,437	0.00%
2023/03/03	4	235.75	0	0.00	234.00	4	15,128	0.03%
2023/03/02	8	243.56	1	247.00	241.00	7	15,599	0.04%
2023/03/01	11	245.18	15	245.27	244.50	-4	15,637	-0.03%
2023/02/24	1	239.50	8	239.19	239.00	-7	15,651	-0.04%
2023/02/23	33	238.98	14	236.68	234.00	19	16,017	0.12%
2023/02/22	6	236.33	20	242.60	242.00	-14	15,983	-0.09%
2023/02/21	2	236.00	4	239.00	239.00	-2	16,267	-0.01%
2023/02/20	11	233.32	8	234.69	236.00	3	16,383	0.02%
2023/02/17	11	237.95	8	236.94	232.50	3	16,529	0.02%
2023/02/16	3	239.17	3	238.83	240.00	0	16,582	0.00%
2023/02/15	9	236.39	10	235.95	234.50	-1	16,915	-0.01%
2023/02/14	12	237.08	3	233.83	233.50	9	17,106	0.05%
2023/02/13	13	233.77	21	235.95	237.00	-8	17,575	-0.05%
2023/02/10	30	232.70	27	232.30	229.00	3	18,189	0.02%
2023/02/09	12.4	232.47	17.1	232.40	230.00	-4.6	18,423	-0.03%
2023/02/08	24	220.83	24	221.27	219.00	0	18,190	0.00%
2023/02/07	17	218.12	16	217.34	217.00	1	18,165	0.01%
2023/02/06	4.1	210.90	3	213.17	217.50	1	18,269	0.01%
2023/02/03	13.1	215.65	12	216.83	212.50	1.1	18,329	0.01%
2023/02/02	10	215.15	6	218.58	214.00	4	18,361	0.02%
2023/02/01	22	215.41	15	215.90	212.50	7	18,399	0.04%
2023/01/31	13.6	207.48	21	206.95	212.50	-7.4	18,251	-0.04%
2023/01/30	30	210.93	21.1	206.70	200.00	8.9	18,022	0.05%
2023/01/17	15.4	195.00	26.2	196.77	205.50	-10.8	17,738	-0.06%
2023/01/16	7	179.50	19	184.00	187.00	-12	17,413	-0.07%
2023/01/13	0	181.00	2	181.00	180.00	-2	17,381	-0.01%
2023/01/12	25	183.58	17	183.09	180.00	8	17,521	0.05%
2023/01/11	19	187.05	27.1	187.92	186.00	-8.1	17,472	-0.05%
2023/01/10	7.1	183.24	9	183.22	181.50	-1.9	17,540	-0.01%
2023/01/09	12	186.58	11	186.41	183.00	1	17,679	0.01%
2023/01/06	14.1	183.79	12	184.08	183.50	2.1	17,642	0.01%
2023/01/05	24	183.54	21	182.05	179.00	3	17,648	0.02%
2023/01/04	9	189.78	7	190.07	186.00	2	17,784	0.01%
2023/01/03	20	185.07	24	188.46	193.50	-4	17,906	-0.02%
2022/12/30	43	183.81	46	184.40	188.00	-3	18,202	-0.02%
2022/12/29	31.1	172.45	35	168.54	179.50	-4	18,410	-0.02%
2022/12/28	2	171.25	0	0.00	171.50	2	18,224	0.01%
2022/12/27	2	173.25	0	0.00	172.50	2	18,331	0.01%
2022/12/26	12	181.63	12	179.00	174.00	0	18,266	0.00%
2022/12/23	30	182.42	35	180.06	183.50	-5	18,174	-0.03%
2022/12/22	5.1	173.39	6	174.50	171.00	-1	17,821	-0.01%
2022/12/21	8.1	173.29	8	169.38	167.50	0.1	17,658	0.00%
2022/12/20	29	175.71	24	176.77	168.00	5	17,592	0.03%
2022/12/19	5	172.10	5.1	171.06	171.50	-0.1	17,281	0.00%
2022/12/16	3	170.50	1	173.50	169.00	2	17,330	0.01%
2022/12/15	18.1	180.02	14	179.00	178.50	4.1	17,300	0.02%
2022/12/14	4	166.75	11	174.14	178.50	-7	17,038	-0.04%
2022/12/13	9	166.00	7	164.00	162.50	2	16,940	0.01%
2022/12/12	8	169.25	9	169.72	166.00	-1	16,904	-0.01%
2022/12/09	19	174.08	18	173.11	171.00	1	16,826	0.01%
2022/12/08	14	167.79	16	169.59	171.00	-2	16,541	-0.01%
2022/12/07	2	167.25	3.1	164.32	164.00	-1.1	16,413	-0.01%
2022/12/06	5	167.00	4.2	166.02	166.50	0.8	16,349	0.00%
2022/12/05	7	168.50	6	167.17	166.50	1	16,450	0.01%
2022/12/02	7	168.21	17	165.91	165.00	-10	16,512	-0.06%
2022/12/01	16	164.41	24.3	166.45	167.00	-8.3	16,564	-0.05%
2022/11/30	16	164.66	22	166.14	162.50	-6	16,455	-0.04%
2022/11/29	9	163.17	4.1	161.01	159.00	5	16,244	0.03%
2022/11/28	4.1	158.58	7	161.71	164.00	-2.9	16,447	-0.02%
2022/11/25	35	165.41	22	165.02	161.50	13	16,665	0.08%
2022/11/24	14.1	157.59	41	158.50	163.00	-27	16,443	-0.16%
2022/11/23	13	149.04	15	148.80	148.50	-2	16,101	-0.01%
2022/11/22	27.6	147.21	6	145.75	146.50	21.6	16,075	0.13%
2022/11/21	42	154.87	52.2	154.96	150.50	-10.2	16,110	-0.06%
2022/11/18	7	148.43	2.1	151.55	146.00	5	15,705	0.03%
2022/11/17	10.1	152.37	9	152.83	152.50	1.1	15,663	0.01%
2022/11/16	4	146.38	10.6	148.70	150.50	-6.6	15,234	-0.04%
2022/11/15	20.1	147.11	15	146.13	146.50	5.1	15,095	0.03%
2022/11/14	15	146.17	24	149.35	149.50	-9	15,105	-0.06%
2022/11/11	6	144.33	17	147.53	145.00	-11	15,192	-0.07%
2022/11/10	12	137.96	11	137.59	136.50	1	14,882	0.01%
2022/11/09	24	147.02	15.1	146.92	138.50	8.9	14,565	0.06%
2022/11/08	31	146.81	26	144.65	141.00	5	13,981	0.04%
2022/11/07	11	141.32	17.1	142.14	146.00	-6.1	13,448	-0.04%
2022/11/04	3	127.83	3	129.00	133.00	0	13,181	0.00%
2022/11/03	7	121.43	5	121.70	121.00	2	12,956	0.02%
2022/11/02	19	120.39	21	119.60	119.50	-2	12,825	-0.02%
2022/11/01	30	117.68	31	118.39	120.00	-1	12,621	-0.01%
2022/10/31	4	116.88	2	116.50	117.00	2	12,485	0.02%
2022/10/28	16	114.75	8	113.06	113.00	8	12,307	0.06%
2022/10/27	7	112.57	17	112.62	115.50	-10	12,127	-0.08%
2022/10/26	16	102.91	14	105.11	105.00	2	11,987	0.02%
2022/10/25	3	105.67	1	104.50	105.00	2	12,115	0.02%
2022/10/24	13	112.62	11	108.27	108.00	2	12,028	0.02%
2022/10/21	3	112.83	3	112.50	111.50	0	11,999	0.00%
2022/10/20	6	112.00	5	111.90	115.00	1	11,822	0.01%
2022/10/19	25	122.36	23	120.91	118.50	2	11,590	0.02%
2022/10/18	26	125.38	19	123.71	122.00	7	11,429	0.06%
2022/10/17	21	122.12	20	121.93	122.50	1	11,074	0.01%
2022/10/14	12	123.13	17	124.32	127.00	-5	10,824	-0.05%
2022/10/13	27	118.63	20	119.93	115.50	7	10,775	0.06%
2022/10/12	19	122.84	17	124.18	123.50	2	10,604	0.02%
2022/10/11	49	125.86	48	124.80	123.00	1	10,259	0.01%
2022/10/07	35	136.06	45.1	136.67	130.50	-10.1	9,932	-0.10%
2022/10/06	27	131.98	40	133.95	140.00	-13	9,251	-0.14%
2022/10/05	17.1	123.61	44	126.93	127.50	-26.9	8,418	-0.32%
2022/10/04	2	116.00	7	112.71	116.00	-5	8,242	-0.06%
2022/10/03	0	0.00	14	107.00	107.00	-14	8,050	-0.17%
2022/09/30	1	95.60	0	0.00	105.00	1	7,969	0.01%
2022/09/29	3	104.00	3	104.83	102.50	0	7,855	0.00%
2022/09/28	0	102.00	1	106.50	102.00	-1	7,813	-0.01%
2022/09/27	6	105.67	5	106.60	108.50	1	7,744	0.01%
2022/09/26	4	105.00	4	107.25	103.00	0	7,655	0.00%
2022/09/23	3	109.00	1	110.50	107.50	2	7,572	0.03%
2022/09/22	0	0.00	3	112.83	115.00	-3	7,463	-0.04%
2022/09/21	2	110.00	2	109.00	109.00	0	7,371	0.00%
2022/09/20	4.1	111.76	3	114.67	113.50	1.1	7,330	0.02%
2022/09/19	2	111.50	1	112.50	111.00	1	7,240	0.01%
2022/09/16	2	113.75	3	115.17	114.50	-1	7,200	-0.01%
2022/09/15	24	115.06	4	115.75	113.50	20	7,211	0.28%
2022/09/14	2	113.25	2	111.75	112.50	0	7,138	0.00%
2022/09/13	0	114.50	3	115.83	113.00	-3	7,095	-0.04%
2022/09/12	13	118.73	25	120.06	116.00	-12	6,983	-0.17%
2022/09/08	10	114.05	4	113.88	115.50	6	6,819	0.09%
2022/09/07	10	112.50	11	110.82	113.50	-1	6,746	-0.01%
2022/09/06	4	108.88	6	107.92	109.00	-2	6,626	-0.03%
2022/09/05	15	110.40	13	109.76	111.00	2	6,550	0.03%
2022/09/02	12	116.63	12	117.46	111.00	0	6,382	0.00%
2022/09/01	23	115.85	15	115.13	113.00	8	6,102	0.13%
2022/08/31	10	108.66	42	112.07	114.00	-32	5,722	-0.56%
2022/08/30	2	98.50	54.5	103.30	104.00	-52.5	5,515	-0.95%
2022/08/29	1	95.20	3	95.20	94.90	-2	5,373	-0.04%
2022/08/26	4	94.63	20	96.22	96.40	-16	5,309	-0.30%
2022/08/25	5	92.00	6	91.75	91.80	-1	5,105	-0.02%
2022/08/24	2	90.45	2	88.65	87.50	0	4,994	0.00%
2022/08/23	1	90.10	1	90.39	88.80	0	4,887	0.00%
2022/08/19	15	91.32	29	92.19	92.40	-14	4,832	-0.29%
2022/08/18	10	87.51	14	87.84	89.20	-4	4,704	-0.09%
2022/08/17	4	82.85	23	81.01	85.90	-19	4,502	-0.42%
2022/08/16	10	81.42	10	80.12	81.70	0	4,499	0.00%
2022/08/15	8.1	78.84	8	78.64	79.60	0.1	4,497	0.00%
2022/08/12	49	82.78	27	81.70	81.30	22	4,427	0.50%
2022/08/11	0	0.00	52	85.20	85.20	-52	4,102	-1.27%
2022/08/10	2	77.35	2	77.85	77.50	0	3,838	0.00%
2022/08/09	1	76.73	3	78.83	77.10	-2	3,806	-0.05%
2022/08/08	3	79.17	1	81.30	78.80	2	3,728	0.05%
2022/08/05	1	79.20	1	79.70	78.70	0	3,627	0.00%
2022/08/04	0	0.00	1.1	77.82	78.90	-1.1	3,567	-0.03%
2022/08/03	0.1	79.20	0	0.00	79.40	0.1	3,511	0.00%
2022/08/02	2	83.50	2	84.65	83.40	0	3,405	0.00%
2022/08/01	8	80.67	92	82.08	85.40	-84	3,253	-2.58%
2022/07/29	0	0.00	91.1	78.37	78.60	-91.1	2,940	-3.10%
2022/07/28	1	69.00	102	71.15	71.50	-101	2,846	-3.55%	大賣/鉅額交易
2022/07/26	0	0.00	0	68.00	68.40	0	2,662	0.00%
2022/07/25	0	0.00	2	67.85	68.50	-2	2,642	-0.08%
2022/07/22	2	67.35	0	0.00	68.40	2	2,622	0.08%
2022/07/21	8	67.89	2.3	67.16	67.90	5.7	2,602	0.22%
2022/07/20	3	66.27	48.1	67.82	67.30	-45.1	2,532	-1.78%
2022/07/19	2.3	62.56	43	64.54	64.70	-40.7	2,385	-1.71%
2022/07/06	0	0.00	0.1	56.20	54.00	-0.1	2,310	0.00%
2022/07/04	14	56.76	1	58.60	56.70	13	2,378	0.55%
2022/07/01	17	57.32	0	0.00	57.00	17	2,410	0.71%
2022/06/30	29.1	62.87	22	66.04	61.20	7.1	2,464	0.29%
2022/06/29	0	0.00	68	68.08	68.00	-68	2,459	-2.77%
2022/06/28	11	65.32	4	66.08	66.30	7	2,490	0.28%
2022/06/27	20	68.30	0	0.00	68.30	20	2,501	0.80%
2022/06/24	1	69.30	0	0.00	68.80	1	2,506	0.04%
2022/06/23	61	68.10	0	0.00	68.20	61	2,580	2.36%
2022/06/22	2.1	66.25	0	0.00	66.20	2.1	2,563	0.08%
2022/06/21	15	66.90	1	66.60	67.60	14	2,660	0.53%
2022/06/20	21	64.20	0	0.00	63.10	21	2,687	0.78%
2022/06/17	20	66.45	2	67.40	67.30	18	2,744	0.66%
2022/06/16	9	68.60	7	69.43	66.30	2	2,845	0.07%
2022/06/15	25	68.36	12	71.30	70.00	13	2,872	0.45%
2022/06/14	3.1	67.46	1	65.60	66.00	2.1	2,789	0.08%
2022/06/13	4	71.53	5.2	72.17	72.00	-1.2	2,754	-0.04%
2022/06/10	0.2	71.70	20.4	71.69	72.00	-20.2	2,767	-0.73%
2022/06/09	0.1	69.20	0	0.00	68.90	0.1	2,724	0.00%
2022/06/08	0.1	66.60	6	67.93	66.90	-5.9	2,787	-0.21%
2022/06/07	0.1	66.47	1	66.60	65.90	-0.9	2,823	-0.03%
2022/06/06	0	0.00	6	67.48	65.40	-6	2,960	-0.20%
2022/06/02	2	66.30	2	66.10	65.30	0	3,014	0.00%
2022/05/31	1	63.60	0	0.00	63.50	1	3,003	0.03%
2022/05/30	0	0.00	1	67.40	64.90	-1	2,965	-0.03%
2022/05/27	2	65.55	2	65.55	65.80	0	2,909	0.00%
2022/05/26	6	65.28	6	65.55	65.50	0	2,852	0.00%
2022/05/25	3	63.20	7	65.14	66.00	-4	2,734	-0.15%
2022/05/24	2	62.10	2	62.70	60.60	0	2,586	0.00%
2022/05/23	0	0.00	2	59.25	60.20	-2	2,434	-0.08%
2022/05/20	5	55.16	5	55.40	54.80	0	2,369	0.00%
2022/05/17	0	0.00	4	53.90	53.20	-4	2,355	-0.17%
2022/05/16	3	50.97	0	0.00	50.80	3	2,352	0.13%
2022/05/09	1	53.00	0	0.00	52.40	1	2,341	0.04%
2022/05/03	1	54.30	0	0.00	55.60	1	2,305	0.04%
2022/04/19	0	0.00	1	55.80	55.50	-1	2,249	-0.04%
2022/04/15	0	0.00	1	54.70	54.70	-1	2,228	-0.04%
2022/04/13	15.5	58.48	5	58.70	58.10	10.5	2,192	0.48%
2022/04/12	23	58.72	1	59.40	58.80	22	2,171	1.01%
2022/04/11	26	59.87	0	0.00	59.70	26	2,170	1.20%
2022/04/08	1	65.70	0	0.00	66.30	1	2,101	0.05%
2022/04/07	1.5	66.57	0	0.00	63.80	1.5	2,077	0.07%
2022/04/06	2	66.00	0	0.00	66.30	2	2,061	0.10%
2022/03/31	2	68.60	2	69.95	67.90	0	1,970	0.00%
2022/03/30	1	68.60	0	0.00	68.20	1	1,909	0.05%
2022/03/29	8	68.78	0	0.00	69.00	8	1,872	0.43%
2022/03/28	0	0.00	14	71.58	70.50	-14	1,846	-0.76%
2022/03/25	2	67.50	0	0.00	67.30	2	1,744	0.11%
2022/03/24	0	0.00	32	70.61	70.50	-32	1,733	-1.85%
2022/03/22	7	67.30	7	67.50	68.50	0	1,558	0.00%
2022/03/21	3	68.13	50	68.51	68.20	-47	1,475	-3.19%
2022/03/18	3	63.73	86	65.86	64.60	-83	1,337	-6.20%
2022/03/17	0	0.00	5	59.94	61.00	-5	1,188	-0.42%
2022/03/16	8	60.01	4	58.93	58.90	4	1,164	0.34%
2022/03/15	3	60.83	0	0.00	58.80	3	1,116	0.27%
2022/03/14	1	65.30	0	0.00	65.20	1	1,054	0.09%
2022/03/11	1	62.50	27	64.85	65.30	-26	991	-2.62%
2022/03/10	20	62.69	20	61.56	61.30	0	884	0.00%
2022/03/09	4	61.43	15	62.93	62.00	-11	839	-1.31%
2022/03/08	22	57.58	33	59.08	57.90	-11	699	-1.57%
2022/03/07	1	55.50	8	56.20	56.30	-7	619	-1.13%
2022/03/04	0	0.00	2	52.70	52.70	-2	584	-0.34%
2022/03/03	1	53.40	2	53.65	54.00	-1	591	-0.17%
2022/02/24	1	50.00	0	0.00	49.90	1	623	0.16%
2022/02/22	2	50.10	0	0.00	50.70	2	662	0.30%
2022/02/17	0	0.00	4	52.20	52.00	-4	687	-0.58%
2022/02/16	2	50.60	0	0.00	50.60	2	701	0.28%
2022/02/15	2	51.40	0	0.00	50.30	2	721	0.28%
2022/01/21	1	52.60	0	0.00	52.30	1	839	0.12%
2022/01/19	1	53.80	0	0.00	53.70	1	896	0.11%
2022/01/18	1	53.50	0	0.00	53.50	1	926	0.11%
2022/01/14	0	0.00	6	53.50	53.80	-6	920	-0.65%
2022/01/12	5	55.30	0	0.00	54.70	5	913	0.55%
2022/01/11	5	56.74	0	0.00	55.80	5	905	0.55%
2022/01/10	0	0.00	2	57.50	58.00	-2	900	-0.22%
2022/01/06	1	59.40	0	0.00	59.10	1	883	0.11%
2022/01/05	2	59.80	0	0.00	59.70	2	875	0.23%
2022/01/04	2	61.20	3	60.77	60.80	-1	866	-0.12%
2021/12/30	0	0.00	2	64.35	64.40	-2	840	-0.24%
2021/12/29	2	63.80	2	65.40	63.30	0	829	0.00%
2021/12/27	0	0.00	2	62.25	62.40	-2	793	-0.25%
2021/12/23	0	0.00	0	59.90	60.00	0	776	0.00%
2021/12/22	2	61.10	3	59.57	59.20	-1	776	-0.13%
2021/12/21	9	61.54	2	61.75	61.80	7	760	0.92%
2021/12/20	1	65.10	11	64.79	63.40	-10	749	-1.33%
2021/12/16	0	0.00	3	61.13	61.60	-3	694	-0.43%
2021/12/14	0	0.00	5	59.10	59.40	-5	682	-0.73%
2021/12/13	8	60.80	6	62.28	61.00	2	676	0.30%
2021/12/09	2	59.50	2	59.80	59.80	0	668	0.00%
2021/12/07	0	0.00	6	59.50	59.50	-6	659	-0.91%
2021/12/06	10	61.71	0	0.00	60.40	10	653	1.53%
2021/12/03	1	63.00	0	0.00	61.00	1	638	0.16%
2021/12/01	1	60.00	6	59.95	59.80	-5	586	-0.85%
2021/11/30	0	0.00	6	59.32	59.60	-6	579	-1.04%
2021/11/29	0	0.00	1	58.10	58.10	-1	566	-0.18%
2021/11/26	2	57.80	3	57.40	57.20	-1	559	-0.18%
2021/11/25	6	59.52	0	0.00	59.10	6	549	1.09%
2021/11/24	0	0.00	5	59.50	59.50	-5	543	-0.92%
2021/11/23	8	57.93	13	57.12	57.70	-5	531	-0.94%
2021/11/22	7	58.73	0	0.00	58.50	7	525	1.33%
2021/11/19	1	57.00	23	57.90	58.00	-22	500	-4.39%
2021/11/09	0	0.00	37	53.49	54.70	-37	396	-9.33%
2021/11/08	25	52.94	1	52.80	52.40	24	360	6.65%
2021/11/04	0	0.00	7	51.00	50.80	-7	349	-2.00%
2021/11/03	2	50.80	2	49.75	50.40	0	348	0.00%
2021/11/02	0	0.00	1	50.80	50.50	-1	347	-0.29%
2021/11/01	0	0.00	5	52.00	52.20	-5	336	-1.49%
2021/10/28	2	49.50	0	0.00	49.90	2	312	0.64%
2021/10/27	4	50.18	0	0.00	49.50	4	324	1.23%
2021/10/26	8	47.88	4	49.95	49.95	4	268	1.49%
2021/10/12	0	0.00	1	42.75	42.50	-1	296	-0.34%
2021/10/07	2	42.10	2	43.10	42.70	0	347	0.00%
2021/09/02	4	45.80	0	0.00	45.85	4	394	1.01%
2021/08/26	0	0.00	1	47.00	46.50	-1	384	-0.26%
2021/08/19	2	45.00	2	44.45	44.45	0	375	0.00%
2021/08/18	0	0.00	1	45.00	46.80	-1	373	-0.27%
2021/08/17	1	46.40	0	0.00	46.35	1	369	0.27%
2021/08/12	0	0.00	1	48.20	48.45	-1	370	-0.27%
2021/08/11	5	47.80	0	0.00	47.80	5	376	1.33%
2021/08/10	7	48.83	0	0.00	48.20	7	385	1.82%
2021/08/05	0.1	50.70	0	0.00	50.00	0.1	414	0.02%
2021/08/04	1	50.60	0	0.00	51.00	1	434	0.23%
2021/08/02	0	0.00	5	51.40	51.70	-5	428	-1.17%
2021/07/30	0	48.70	0	0.00	48.70	0	411	0.00%
2021/07/29	0	0.00	2	48.90	49.35	-2	417	-0.48%
2021/07/27	2	49.60	0	0.00	50.10	2	441	0.45%
2021/07/26	0	0.00	4	50.90	50.40	-4	444	-0.90%
2021/07/23	0	0.00	1	50.40	50.20	-1	443	-0.23%
2021/07/22	0	0.00	2	50.90	50.80	-2	441	-0.45%
2021/07/21	1	48.75	0	0.00	48.65	1	422	0.24%
2021/07/20	6	48.17	0	0.00	49.70	6	422	1.42%
2021/07/16	0	0.00	2	48.65	49.20	-2	425	-0.47%
2021/07/15	5	49.40	0	0.00	49.30	5	440	1.14%
2021/07/14	10	50.73	0	0.00	49.65	10	448	2.23%
2021/07/13	1	48.90	2	50.28	51.80	-1	459	-0.22%
2021/07/09	1	46.50	0	0.00	46.55	1	456	0.22%
2021/06/29	0	0.00	3	47.25	46.20	-3	538	-0.56%
2021/06/23	3	46.40	3	46.25	46.70	0	559	0.00%
2021/06/21	0	0.00	1	45.95	45.50	-1	559	-0.18%
2021/06/18	0	0.00	1	46.30	46.00	-1	563	-0.18%
2021/06/16	2	45.65	0	0.00	45.50	2	576	0.35%
2021/06/09	0	0.00	2	44.60	45.00	-2	587	-0.34%
2021/06/01	0	0.00	2	45.20	45.20	-2	604	-0.33%
2021/05/28	0	44.80	0	0.00	45.10	0	608	0.00%
2021/05/25	0	45.00	0	0.00	44.90	0	611	0.00%
2021/05/21	1	43.30	0	0.00	43.30	1	617	0.16%
2021/05/18	0	0.00	1	42.35	42.35	-1	632	-0.16%
2021/05/17	41	38.50	3	38.50	38.50	38	624	6.08%
2021/05/12	100.1	44.11	5.2	43.22	42.65	94.9	604	15.70%
2021/05/11	30	47.64	5	47.80	47.20	25	593	4.21%
2021/05/07	5	49.00	2	49.35	49.45	3	612	0.49%
2021/05/06	22	48.10	1	49.00	48.00	21	626	3.35%
2021/05/05	18	48.68	0	0.00	48.60	18	632	2.84%
2021/05/04	0	51.02	5	48.60	48.85	-5	641	-0.77%
2021/05/03	7	52.06	0	0.00	51.60	7	644	1.09%
2021/04/22	0	0.00	1	53.30	53.30	-1	785	-0.13%
2021/04/19	1	57.60	0	0.00	57.60	1	835	0.12%
2021/04/16	1	56.00	1	52.60	56.80	0	798	0.00%
2021/04/14	1	51.80	7	51.17	51.80	-6	811	-0.74%
2021/04/12	1	53.30	0	0.00	53.20	1	845	0.12%
2021/04/01	1	56.20	0	0.00	56.60	1	846	0.12%
2021/03/30	0	0.00	1	55.50	55.70	-1	835	-0.12%
2021/03/29	0	54.60	0	0.00	54.70	0	825	0.00%
2021/03/15	1	54.30	0	0.00	54.00	1	838	0.12%
2021/02/18	0	0.00	1	54.50	54.30	-1	926	-0.11%
2021/02/05	2	51.85	20	52.16	51.80	-18	928	-1.94%
2021/02/04	6	52.28	0	0.00	52.00	6	941	0.64%
2021/02/03	9	52.99	3	52.20	52.30	6	950	0.63%
2021/02/01	6	53.67	0	0.00	53.60	6	980	0.61%
2021/01/29	8	56.09	0	0.00	55.70	8	969	0.83%
2021/01/27	1	58.80	0	0.00	59.30	1	948	0.11%
2021/01/26	0	0.00	15.1	59.27	59.20	-15.1	952	-1.58%
2021/01/25	8	58.76	1	60.00	58.70	7	940	0.74%
2021/01/22	8	59.14	3	59.93	59.90	5	920	0.54%
2021/01/21	1	55.60	0	0.00	56.30	1	825	0.12%
2021/01/20	2	53.05	0	0.00	53.50	2	806	0.25%
2021/01/18	1	54.50	0	0.00	54.70	1	789	0.13%
2021/01/15	5	57.10	1	56.50	56.50	4	781	0.51%
2021/01/14	2	58.90	1	58.90	59.00	1	764	0.13%
2021/01/13	7	60.60	6	61.10	60.00	1	737	0.14%
2021/01/12	2	57.30	2	57.10	57.10	0	686	0.00%
2021/01/11	2	59.90	0	0.00	59.40	2	687	0.29%
2021/01/08	2	60.20	0	0.00	59.30	2	679	0.29%
2021/01/07	0	0.00	1	58.40	58.40	-1	645	-0.15%
2021/01/06	8	59.00	6	58.72	57.10	2	637	0.31%
2021/01/05	1	55.80	1	57.20	57.80	0	619	0.00%
2021/01/04	0	0.00	1	56.50	57.20	-1	612	-0.16%
2020/12/30	1	53.70	0	0.00	53.90	1	573	0.17%
2020/12/29	1	53.80	1	54.50	53.70	0	572	0.00%
2020/12/24	0	0.00	1	53.20	52.70	-1	563	-0.18%
2020/12/22	2	50.60	0	0.00	50.50	2	604	0.33%
2020/12/18	0.2	54.12	0	0.00	53.40	0.2	610	0.03%
2020/12/16	0	0.00	1	53.30	52.70	-1	611	-0.16%
2020/12/15	1	51.30	0	0.00	51.00	1	607	0.16%
2020/12/09	1	53.30	0	0.00	53.10	1	622	0.16%
2020/12/02	1	56.20	0	0.00	56.50	1	632	0.16%
2020/11/26	6	57.00	0	0.00	55.30	6	656	0.91%
2020/11/25	0	0.00	1	56.70	56.00	-1	653	-0.15%
2020/11/23	1	54.40	0	0.00	54.60	1	640	0.16%
2020/11/09	0	0.00	1	52.50	53.70	-1	738	-0.14%
2020/10/16	0	0.00	1	49.05	48.40	-1	1,107	-0.09%
2020/09/30	1	52.50	0	0.00	52.80	1	1,816	0.06%
2020/09/28	0	0.00	1	51.20	53.80	-1	1,884	-0.05%
2020/09/25	1	50.30	0	0.00	50.20	1	1,895	0.05%
2020/09/24	1	53.50	1	54.40	53.40	0	1,909	0.00%
2020/09/04	0	0.00	1	57.40	57.40	-1	2,448	-0.04%
2020/09/03	1	61.00	0	0.00	59.10	1	2,529	0.04%
2020/09/01	0	0.00	4	58.90	59.00	-4	2,645	-0.15%
2020/08/26	0	0.00	2	57.20	58.70	-2	2,797	-0.07%
2020/08/21	2	56.10	0	0.00	56.40	2	2,867	0.07%
2020/08/20	4	56.25	2	56.85	56.20	2	2,942	0.07%
2020/08/19	7	63.26	0	0.00	62.00	7	2,946	0.24%
2020/08/18	0	0.00	1	62.60	61.60	-1	2,990	-0.03%
2020/08/17	1	61.60	0	0.00	61.60	1	3,060	0.03%
2020/08/14	1	60.80	0	0.00	62.20	1	3,187	0.03%
2020/08/13	0	0.00	5	61.70	61.50	-5	3,364	-0.15%
2020/08/10	0	0.00	7	63.10	63.10	-7	3,551	-0.20%
2020/08/07	0	0.00	2	66.20	66.70	-2	3,547	-0.06%
2020/08/05	1	68.60	0	0.00	69.30	1	3,682	0.03%
2020/08/03	6	67.40	0	0.00	67.10	6	3,754	0.16%
2020/07/31	1	67.10	0	0.00	66.20	1	3,784	0.03%
2020/07/29	0	0.00	3	67.60	67.40	-3	3,866	-0.08%
2020/07/22	1	72.70	11	71.78	71.70	-10	3,936	-0.25%
2020/07/21	4	70.28	2	71.50	70.00	2	3,892	0.05%
2020/07/17	13	70.92	1	69.30	69.50	12	3,862	0.31%
2020/07/16	9	73.99	13	74.84	75.30	-4	3,786	-0.11%
2020/07/15	0	0.00	6	69.20	68.50	-6	3,581	-0.17%
2020/07/13	2	69.40	0	0.00	69.30	2	3,568	0.06%
2020/07/10	0	0.00	3	67.47	68.10	-3	3,601	-0.08%
2020/07/07	1	68.80	0	0.00	68.80	1	3,634	0.03%
2020/07/06	6	69.60	1	68.80	70.10	5	3,701	0.14%
2020/07/02	1	71.20	1	72.10	70.60	0	3,803	0.00%
2020/06/30	0	0.00	2	63.00	63.60	-2	3,707	-0.05%
2020/06/22	1	63.40	1	64.00	63.40	0	4,059	0.00%
2020/06/17	0	0.00	1	67.50	67.60	-1	4,197	-0.02%
2020/06/16	0	0.00	2	64.60	64.50	-2	4,178	-0.05%
2020/06/15	2	64.60	7	64.39	62.80	-5	4,247	-0.12%
2020/06/12	15	63.49	14	63.60	65.00	1	4,313	0.02%
2020/06/11	2	69.15	0	0.00	66.70	2	4,325	0.05%
2020/06/10	1	65.70	3	66.37	69.90	-2	4,380	-0.05%
2020/06/09	1	65.70	3	66.20	65.70	-2	4,398	-0.05%
2020/06/08	10	73.50	0	0.00	73.00	10	4,344	0.23%
2020/06/04	2	74.30	2	75.00	73.50	0	4,438	0.00%
2020/06/03	2	73.15	1	73.60	73.80	1	4,378	0.02%
2020/06/02	1	73.80	10	72.22	72.10	-9	4,365	-0.21%
2020/06/01	5	74.30	0	0.00	73.80	5	4,368	0.11%
2020/05/29	0	0.00	8	73.66	73.80	-8	4,379	-0.18%
2020/05/28	0	0.00	5	71.70	72.20	-5	4,392	-0.11%
2020/05/27	5	76.06	3	73.73	73.00	2	4,437	0.05%
2020/05/26	1	74.10	2	74.75	74.90	-1	4,450	-0.02%
2020/05/25	0	0.00	3	73.57	74.60	-3	4,551	-0.07%
2020/05/22	3	72.57	1	71.50	71.00	2	4,608	0.04%
2020/05/21	5	74.14	0	0.00	75.50	5	4,741	0.11%
2020/05/20	7	71.70	0	0.00	71.50	7	4,852	0.14%
2020/05/19	1	65.70	0	0.00	68.70	1	4,954	0.02%
2020/05/15	4	62.35	0	0.00	62.50	4	5,026	0.08%
2020/05/14	0	0.00	10	66.10	64.50	-10	5,059	-0.20%
2020/05/13	10	68.68	0	0.00	68.00	10	5,074	0.20%
2020/05/11	3	67.00	0	0.00	65.60	3	5,073	0.06%
2020/05/08	4	65.50	0	0.00	65.70	4	5,099	0.08%
2020/05/07	0	0.00	2	65.15	66.10	-2	5,126	-0.04%
2020/05/05	1	64.30	1	65.10	64.20	0	5,346	0.00%
2020/04/28	9	64.50	0	0.00	63.40	9	5,574	0.16%
2020/04/27	0	0.00	8	63.59	64.30	-8	5,709	-0.14%
2020/04/24	1	60.60	0	0.00	60.60	1	5,701	0.02%
2020/04/23	2	62.60	2	61.50	61.10	0	5,762	0.00%
2020/04/22	8	60.88	1	60.90	61.30	7	5,806	0.12%
2020/04/21	1	62.10	0	0.00	62.00	1	5,838	0.02%
2020/04/15	2	63.00	2	63.00	63.60	0	6,290	0.00%
2020/04/14	0	0.00	1	62.70	61.40	-1	6,422	-0.02%
2020/04/09	3	59.63	1	60.40	59.10	2	6,428	0.03%
2020/04/08	1	59.20	2	59.55	58.50	-1	6,326	-0.02%
2020/04/07	2	59.50	2	58.90	59.00	0	6,280	0.00%
2020/04/06	3	54.70	8	52.39	56.40	-5	6,211	-0.08%
2020/04/01	5	49.90	1	50.80	51.30	4	6,123	0.07%
2020/03/31	2	48.70	2	48.10	49.45	0	6,107	0.00%
2020/03/30	2	46.00	2	46.10	48.45	0	6,018	0.00%
2020/03/27	2	49.15	2	48.23	47.10	0	5,993	0.00%
2020/03/24	1	40.20	1	40.65	41.60	0	5,666	0.00%
2020/03/23	30	36.40	0	0.00	37.90	30	5,622	0.53%
2020/03/19	1	40.05	0	0.00	40.05	1	5,563	0.02%
2020/03/17	76	45.77	10	46.80	44.85	66	5,438	1.21%
2020/03/16	52	50.58	2	50.40	49.80	50	5,348	0.93%
2020/03/13	30	50.90	0	0.00	55.30	30	5,276	0.57%
2020/03/12	34	54.99	137	56.47	55.50	-103	5,162	-2.00%	大賣/鉅額交易
2020/03/11	1	63.60	5	63.66	60.70	-4	5,051	-0.08%
2020/03/10	4	63.28	0	0.00	65.20	4	4,978	0.08%
2020/03/09	1	66.20	0	0.00	63.60	1	4,903	0.02%
2020/03/05	20	72.50	0	0.00	72.20	20	4,809	0.42%
2020/03/04	10	70.35	0	0.00	70.10	10	4,768	0.21%
2020/03/03	6	73.80	6	73.35	71.20	0	4,738	0.00%
2020/02/27	0	0.00	1	75.30	70.20	-1	4,637	-0.02%
2020/02/26	3	75.90	3	76.90	73.70	0	4,569	0.00%
2020/02/25	16	79.11	3	79.73	77.60	13	4,464	0.29%
2020/02/24	31	79.72	0	0.00	78.00	31	4,310	0.72%
2020/02/21	17	84.08	12	85.78	82.60	5	4,194	0.12%
2020/02/20	2	82.95	32	83.23	85.00	-30	3,978	-0.75%
2020/02/19	14	78.11	39	79.77	79.00	-25	3,731	-0.67%
2020/02/18	41	76.32	41	76.29	74.60	0	3,429	0.00%
2020/02/17	31	72.79	0	0.00	72.10	31	3,200	0.97%
2020/02/12	0	0.00	35	73.71	73.70	-35	3,017	-1.16%
2020/02/11	0	0.00	15	73.07	72.20	-15	2,930	-0.51%
2020/02/10	0	0.00	6	72.45	71.50	-6	2,839	-0.21%
2020/02/07	2	75.15	2	74.80	72.30	0	2,770	0.00%
2020/02/06	9	76.07	6	76.32	76.00	3	2,679	0.11%
2020/02/05	23	75.14	23	75.30	74.50	0	2,541	0.00%
2020/02/04	4	72.83	4	73.05	71.70	0	2,382	0.00%
2020/02/03	22	68.81	22	69.85	68.90	0	2,271	0.00%
2020/01/31	14	71.92	14	71.75	72.60	0	2,169	0.00%
2020/01/20	4	84.40	39	84.52	86.00	-35	1,936	-1.81%
2020/01/16	2	79.30	2	79.90	78.90	0	1,688	0.00%
2020/01/15	8	79.73	8	79.80	79.90	0	1,601	0.00%
2020/01/13	0	0.00	55	77.51	78.00	-55	1,434	-3.83%
2020/01/10	0	0.00	9	71.90	71.90	-9	1,230	-0.73%
2020/01/09	0	0.00	5	72.00	71.20	-5	1,164	-0.43%
2020/01/08	11	69.24	131	69.80	70.90	-120	1,002	-11.97%	大賣/鉅額交易
2020/01/07	0	0.00	11	63.81	64.50	-11	730	-1.51%
2020/01/02	0	0.00	80	55.32	56.30	-80	428	-18.69%
2019/12/31	0	0.00	2	52.50	52.30	-2	386	-0.52%
2019/12/27	0	0.00	41	54.74	53.70	-41	357	-11.46%
2019/12/25	0	0.00	66	53.52	54.50	-66	277	-23.82%
2019/12/24	0	0.00	5	49.95	50.00	-5	228	-2.19%
2019/12/23	1	48.55	11	49.35	49.30	-10	211	-4.73%
2019/11/29	0	0.00	3	45.00	44.95	-3	133	-2.25%
2019/11/22	0	0.00	2	42.75	42.65	-2	102	-1.96%
2019/11/11	0	0.00	1	39.85	40.00	-1	96	-1.03%
2019/10/15	0	0.00	0.1	40.90	40.90	-0.1	103	-0.10%
2019/09/25	0	0.00	5	41.00	40.95	-5	108	-4.59%
2019/08/16	5	39.05	0	0.00	39.30	5	120	4.14%
2019/08/12	2	41.60	0	0.00	41.70	2	107	1.86%
2019/07/16	24	44.37	0	0.00	44.55	24	98	24.28%
2019/07/15	2	44.05	0	0.00	44.35	2	96	2.08%
2019/06/28	7	43.94	0	0.00	43.90	7	116	6.01%
2019/03/06	0	0.00	2	47.00	46.95	-2	143	-1.39%
2019/02/25	0	0.00	10	43.95	44.00	-10	123	-8.11%
2019/02/21	0	0.00	7	43.66	43.70	-7	120	-5.82%
2019/02/19	7	41.88	0	0.00	41.85	7	105	6.62%
2019/02/18	10	42.00	0	0.00	42.30	10	102	9.73%
2018/10/23	10	36.60	0	0.00	36.45	10	337	2.96%
2018/10/19	5	36.56	0	0.00	36.85	5	389	1.28%
2018/10/18	6	37.48	0	0.00	37.30	6	418	1.44%
2018/10/17	2	37.40	0	0.00	37.40	2	441	0.45%
2018/10/16	3	37.75	0	0.00	38.00	3	442	0.68%
2018/10/15	8	37.66	0	0.00	38.00	8	446	1.79%
2018/10/09	13	40.10	0	0.00	40.05	13	432	3.01%
2018/10/08	11	41.62	0	0.00	42.10	11	427	2.58%
2018/10/05	22	43.25	0	0.00	42.80	22	429	5.12%
2018/09/12	0	0.00	1	49.10	48.10	-1	636	-0.16%
2018/09/11	0	0.00	10	49.30	48.65	-10	637	-1.57%
2018/09/07	1	51.10	0	0.00	50.10	1	627	0.16%
2018/09/06	0	0.00	1	52.30	51.40	-1	624	-0.16%
2018/09/05	1	51.40	0	0.00	51.60	1	625	0.16%
2018/08/31	0	0.00	1	52.80	52.80	-1	636	-0.16%
2018/08/30	0	0.00	3	51.97	52.80	-3	654	-0.46%
2018/08/13	0	0.00	1	48.60	48.90	-1	626	-0.16%
2018/08/09	4	51.08	0	0.00	50.50	4	604	0.66%
2018/08/03	0	0.00	10	49.27	49.15	-10	592	-1.69%
2018/08/02	2	49.25	12	49.33	49.15	-10	590	-1.69%
2018/08/01	4	51.23	0	0.00	50.60	4	587	0.68%
2018/07/31	15	51.51	0	0.00	51.60	15	582	2.57%
2018/07/27	1	52.30	1	52.90	52.90	0	570	0.00%
2018/07/26	1	53.30	1	53.90	52.90	0	558	0.00%
2018/07/25	12	53.78	0	0.00	51.60	12	517	2.32%
2018/07/18	26	49.70	0	0.00	49.70	26	468	5.55%
2018/07/16	25	50.00	0	0.00	49.85	25	465	5.37%
2018/07/03	0	0.00	1	49.50	49.70	-1	501	-0.20%
2018/06/29	1	51.50	0	0.00	51.90	1	450	0.22%
2018/06/28	0	0.00	1	48.90	49.00	-1	387	-0.26%
2018/06/27	6	48.35	6	48.55	47.75	0	380	0.00%
2018/06/15	1	46.50	0	0.00	46.20	1	347	0.29%
2018/05/17	1	42.50	0	0.00	42.50	1	351	0.28%
2018/04/13	0	0.00	1	48.30	48.60	-1	640	-0.16%
2018/04/12	1	48.90	2	49.35	48.40	-1	634	-0.16%
2018/04/11	0	0.00	1	47.00	47.30	-1	588	-0.17%
2018/03/27	0	0.00	1	45.35	45.70	-1	562	-0.18%
2018/03/15	0	0.00	1	44.10	44.20	-1	560	-0.18%
2018/03/08	0	0.00	2	45.55	45.30	-2	539	-0.37%
2018/02/22	0	0.00	2	43.95	43.70	-2	504	-0.40%
2018/02/21	22	41.93	2	42.45	42.70	20	499	4.00%
2018/02/12	5	40.46	0	0.00	41.35	5	490	1.02%
2018/02/09	1	37.40	0	0.00	38.40	1	481	0.21%
2018/02/07	1	39.75	0	0.00	39.65	1	479	0.21%
2018/02/06	3	38.77	0	0.00	38.50	3	480	0.62%
2018/02/05	3	40.00	0	0.00	41.30	3	473	0.63%
2018/01/31	2	42.55	0	0.00	42.50	2	470	0.43%
2018/01/18	0	0.00	1	45.15	45.15	-1	403	-0.25%
2018/01/17	0	0.00	4	45.80	45.10	-4	384	-1.04%
2018/01/15	0	0.00	3	45.83	45.90	-3	313	-0.96%
2018/01/12	0	0.00	1	43.40	43.45	-1	245	-0.41%
2018/01/09	2	38.85	0	0.00	38.70	2	198	1.01%
2018/01/02	1	39.30	0	0.00	39.00	1	213	0.47%