高力 (8996)-兆豐券商分點個股進出

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
423.0
漲跌
▼10.0
漲幅
-2.31%
成交量
17,650張
產業
上市電機機械類股
311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－兆豐券商分點個股進出

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

兆豐券商分點個股進出
兆豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	391.3	429.89	267	429.46	423.00	124.3	10,002	1.24%	大買/大賣/鉅額交易
2024/04/30	113	417.39	242.4	431.77	433.00	-129.4	9,750	-1.33%	大買/大賣/鉅額交易
2024/04/29	35	391.14	91.1	391.04	394.00	-56.1	9,490	-0.59%
2024/04/26	124.1	386.13	51.2	386.78	383.50	72.9	9,403	0.78%	大買/
2024/04/25	104.1	369.06	42.1	364.50	368.00	62	9,117	0.68%	大買/
2024/04/24	3	355.83	5.2	359.20	361.50	-2.2	8,882	-0.02%
2024/04/23	41.1	337.00	78	338.27	329.00	-36.9	8,794	-0.42%
2024/04/22	44	344.72	4	338.50	333.50	40	8,706	0.46%
2024/04/19	42.1	365.86	196	351.58	351.50	-153.9	8,566	-1.80%	大賣/鉅額交易
2024/04/18	4	355.50	15.1	355.59	364.00	-11.1	8,370	-0.13%
2024/04/17	58	341.26	0.1	342.00	335.00	58	8,264	0.70%
2024/04/16	30.1	328.33	13	323.38	327.00	17.1	8,202	0.21%
2024/04/15	26.1	342.95	10.1	339.32	337.50	16	8,160	0.20%
2024/04/12	69.1	358.34	5.1	361.64	360.00	64	8,099	0.79%
2024/04/11	22.1	350.09	76.4	352.39	356.00	-54.3	8,023	-0.68%
2024/04/10	8	362.19	0	0.00	353.50	8	7,984	0.10%
2024/04/09	7.3	355.09	114	355.30	359.50	-106.8	7,943	-1.34%	大賣/鉅額交易
2024/04/08	18	376.78	21.1	374.05	367.50	-3.1	7,816	-0.04%
2024/04/03	7.2	368.20	12.2	359.42	364.00	-5	7,714	-0.06%
2024/04/02	4.7	365.96	24	361.88	362.00	-19.3	7,618	-0.25%
2024/04/01	25.1	373.12	25	366.20	363.00	0.1	7,532	0.00%
2024/03/29	2.1	372.54	3.8	374.51	366.00	-1.7	7,476	-0.02%
2024/03/28	4.1	378.44	6	374.42	379.00	-1.9	7,368	-0.03%
2024/03/27	65.1	377.52	24.2	369.17	383.00	40.9	7,262	0.56%
2024/03/26	37.6	381.15	44.2	376.79	370.00	-6.5	7,045	-0.09%
2024/03/25	18.1	391.69	26.1	383.60	390.50	-8	6,684	-0.12%
2024/03/22	21	372.12	12.4	380.53	387.50	8.6	6,343	0.14%
2024/03/21	154	341.99	28.1	345.77	352.50	125.9	6,142	2.05%	大買/鉅額交易
2024/03/20	142.1	332.65	7.1	329.37	320.50	135	5,904	2.29%	大買/鉅額交易
2024/03/19	4.1	321.26	2	320.00	318.50	2.1	5,723	0.04%
2024/03/18	7.1	319.67	7.3	319.95	327.00	-0.3	5,589	0.00%
2024/03/15	1.1	302.70	1.1	300.95	297.50	0	5,423	0.00%
2024/03/14	3.1	300.56	5.2	295.61	298.50	-2.1	5,490	-0.04%
2024/03/13	3.4	311.51	115	300.38	305.00	-111.6	5,573	-2.00%	大賣/鉅額交易
2024/03/12	34.1	322.10	32.1	319.03	315.00	2	5,577	0.04%
2024/03/11	28	302.57	15.3	301.90	313.50	12.8	5,346	0.24%
2024/03/08	4.3	294.16	62	285.27	288.50	-57.8	5,180	-1.11%
2024/03/07	16.1	308.64	146.1	315.18	302.00	-130	5,081	-2.56%	大賣/鉅額交易
2024/03/06	10	312.90	3	315.33	308.00	7	4,916	0.14%
2024/03/05	4.1	300.85	15	297.70	300.00	-11	4,700	-0.23%
2024/03/04	8.2	301.28	11.1	303.86	296.00	-2.9	4,638	-0.06%
2024/03/01	24	286.60	69	281.63	292.50	-45	4,476	-1.01%
2024/02/29	11.1	273.92	0.1	262.50	277.50	11	4,336	0.25%
2024/02/27	9.1	260.48	14.7	259.35	261.50	-5.6	4,313	-0.13%
2024/02/26	3.2	270.05	143.1	272.44	264.50	-139.9	4,310	-3.24%	大賣/鉅額交易
2024/02/23	5.2	279.84	4.1	275.15	270.00	1.1	4,285	0.03%
2024/02/22	4	279.88	1.1	276.60	277.00	3	4,293	0.07%
2024/02/21	20.1	270.10	6.1	269.71	270.50	14	4,302	0.33%
2024/02/20	22.2	271.63	10	274.30	274.00	12.2	4,532	0.27%
2024/02/19	37	292.37	3	291.17	279.50	34	4,566	0.74%
2024/02/16	213	284.92	6.3	287.08	287.00	206.7	4,632	4.46%	大買/鉅額交易
2024/02/15	67	276.06	4	274.75	275.50	63	4,506	1.40%
2024/02/05	88.2	276.91	10	271.10	273.00	78.2	4,356	1.79%
2024/02/02	5	256.10	5.1	250.59	261.50	-0.1	4,015	0.00%
2024/02/01	10.8	240.06	14.1	233.36	238.50	-3.3	3,830	-0.09%
2024/01/31	0.1	228.00	5	228.20	227.00	-5	3,797	-0.13%
2024/01/30	16	236.09	9	233.39	232.00	7	3,819	0.18%
2024/01/29	10	232.05	1	232.50	232.50	9	3,840	0.23%
2024/01/26	7	223.57	5	224.00	224.00	2	3,820	0.05%
2024/01/25	0.1	222.50	2	221.50	221.00	-2	3,850	-0.05%
2024/01/24	1.1	233.41	10	228.15	225.50	-8.9	3,877	-0.23%
2024/01/23	14	236.29	11	233.09	230.50	3	3,916	0.08%
2024/01/22	60	224.35	1	229.50	229.00	59	3,857	1.53%
2024/01/19	1	210.00	0	0.00	210.00	1	3,874	0.03%
2024/01/17	0	0.00	4	213.38	211.50	-4	4,030	-0.10%
2024/01/16	4	220.63	4	215.50	217.50	0	4,127	0.00%
2024/01/15	1	217.00	1	217.00	217.00	0	4,254	0.00%
2024/01/12	0	0.00	1	216.50	214.50	-1	4,387	-0.02%
2024/01/11	6	216.25	1	219.50	219.00	5	4,506	0.11%
2024/01/04	1	218.00	1	216.00	216.00	0	5,374	0.00%
2024/01/03	0	0.00	2	222.00	221.00	-2	5,459	-0.04%
2024/01/02	2	219.00	1	219.00	219.50	1	5,475	0.02%
2023/12/29	1	223.50	0	0.00	223.00	1	5,501	0.02%
2023/12/27	1	225.50	0	0.00	224.00	1	5,574	0.02%
2023/12/25	200	223.79	0	0.00	222.00	200	5,629	3.55%	大買/鉅額交易
2023/12/22	3	219.00	0	0.00	223.00	3	5,688	0.05%
2023/12/21	0	0.00	0.1	217.00	218.50	-0.1	5,785	0.00%
2023/12/20	1	215.50	0	0.00	215.50	1	5,832	0.02%
2023/12/19	0	0.00	1	218.50	218.00	-1	5,847	-0.02%
2023/12/18	6	222.00	0	0.00	219.50	6	5,842	0.10%
2023/12/15	0	0.00	182	222.61	222.50	-182	5,848	-3.11%	大賣/鉅額交易
2023/12/14	0	0.00	0.1	223.50	222.50	-0.1	5,885	0.00%
2023/12/13	1	231.50	0	0.00	227.50	1	5,851	0.02%
2023/12/12	103	228.88	0	0.00	229.00	103	5,862	1.76%	大買/鉅額交易
2023/12/11	2	239.00	14	231.51	234.00	-12	5,839	-0.21%
2023/12/08	11	250.36	11	253.77	248.00	0	5,772	0.00%
2023/12/07	38	266.72	75	270.97	263.00	-37	5,651	-0.65%
2023/12/06	5	259.30	8	263.50	256.50	-3	5,482	-0.05%
2023/12/05	0	0.00	0	253.00	253.00	0	5,403	0.00%
2023/12/04	108	255.83	1	255.50	254.00	107	5,378	1.99%	大買/鉅額交易
2023/11/30	0	0.00	1	248.50	247.00	-1	5,408	-0.02%
2023/11/29	2	255.25	10	259.30	251.00	-8	5,432	-0.15%
2023/11/28	11	255.41	9	252.89	256.50	2	5,438	0.04%
2023/11/27	16	255.88	11	253.32	253.50	5	5,440	0.09%
2023/11/24	10	253.30	2	252.50	254.50	8	5,412	0.15%
2023/11/22	85	244.85	85	249.03	251.50	0	5,305	0.00%
2023/11/21	2	248.50	0	0.00	243.00	2	5,261	0.04%
2023/11/20	3	247.50	3	250.00	247.00	0	5,271	0.00%
2023/11/17	44	252.68	3	250.00	253.50	41	5,198	0.79%
2023/11/16	2	233.00	2	234.00	239.50	0	4,970	0.00%
2023/11/15	8	231.88	7	233.86	231.00	1	4,856	0.02%
2023/11/14	1	219.00	1	221.50	221.00	0	4,744	0.00%
2023/11/10	0	0.00	1	210.50	212.50	-1	4,803	-0.02%
2023/11/09	3	213.83	5	215.60	216.00	-2	4,821	-0.04%
2023/11/08	4	220.25	4	221.50	220.50	0	4,831	0.00%
2023/11/07	4	219.38	1	221.50	218.00	3	4,835	0.06%
2023/11/06	1	217.00	1	218.00	221.00	0	4,959	0.00%
2023/11/03	2	214.50	2	215.00	212.50	0	4,903	0.00%
2023/11/02	4	213.50	2	216.25	213.50	2	4,875	0.04%
2023/11/01	1	209.50	1	210.50	211.50	0	4,836	0.00%
2023/10/31	3	212.67	3	211.83	209.00	0	4,805	0.00%
2023/10/30	0	0.00	7	217.64	217.50	-7	4,735	-0.15%
2023/10/27	3	224.33	7	222.43	221.00	-4	4,695	-0.09%
2023/10/26	7	229.00	3	227.00	225.50	4	4,623	0.09%
2023/10/25	2	230.50	2	233.00	230.00	0	4,563	0.00%
2023/10/24	6	223.33	174	222.45	226.00	-168	4,464	-3.76%	大賣/鉅額交易
2023/10/23	2	231.00	42	227.13	224.00	-40	4,366	-0.92%
2023/10/20	7	223.43	1	223.00	223.00	6	4,390	0.14%
2023/10/19	4	235.38	2	232.50	231.00	2	4,407	0.05%
2023/10/18	4	244.63	14	243.32	243.00	-10	4,415	-0.23%
2023/10/17	3	253.50	6	251.25	255.50	-3	4,444	-0.07%
2023/10/16	53	259.72	2	260.00	259.50	51	4,496	1.13%
2023/10/13	79	291.89	23	303.52	288.00	56	4,322	1.30%
2023/10/12	67	316.10	20	309.59	320.00	47	4,119	1.14%
2023/10/11	6	292.50	1	294.50	291.00	5	3,866	0.13%
2023/10/05	2	278.25	12	282.21	277.50	-10	3,752	-0.27%
2023/10/04	22	284.64	113	284.37	283.00	-91	3,715	-2.45%	大賣/
2023/10/03	4	293.13	139	293.57	292.50	-135	3,667	-3.68%	大賣/鉅額交易
2023/10/02	3	299.50	2	301.50	296.50	1	3,616	0.03%
2023/09/28	192	299.99	1	303.50	296.50	191	3,557	5.37%	大買/鉅額交易
2023/09/27	5	292.30	4	289.88	297.00	1	3,506	0.03%
2023/09/26	7	299.57	5	300.20	294.50	2	3,588	0.06%
2023/09/25	32	279.52	6	272.17	282.50	26	3,598	0.72%
2023/09/22	14	267.50	126	261.90	270.00	-112	3,634	-3.08%	大賣/鉅額交易
2023/09/15	0	0.00	237	271.22	271.00	-237	3,800	-6.24%	大賣/鉅額交易
2023/09/14	5	268.50	40	269.60	269.50	-35	3,758	-0.93%
2023/09/13	16	271.44	166	269.70	273.50	-150	3,717	-4.03%	大賣/鉅額交易
2023/09/12	3	299.00	0	0.00	277.50	3	3,651	0.08%
2023/09/11	2	295.00	2	304.25	295.00	0	3,616	0.00%
2023/09/06	2	309.50	0	0.00	307.50	2	3,609	0.06%
2023/09/05	0	0.00	4	313.75	316.00	-4	3,610	-0.11%
2023/09/04	83	299.34	0	0.00	298.00	83	3,559	2.33%
2023/09/01	0	0.00	1	319.00	309.50	-1	3,660	-0.03%
2023/08/30	1	311.00	20	311.13	315.50	-19	3,705	-0.51%
2023/08/29	0	0.00	10	303.90	301.00	-10	3,871	-0.26%
2023/08/28	12	299.25	1	298.00	298.50	11	4,067	0.27%
2023/08/25	1	311.50	1	307.50	302.50	0	4,121	0.00%
2023/08/24	125	318.14	50	320.00	315.00	75	4,235	1.77%	大買/
2023/08/23	0	312.00	0	0.00	310.00	0	4,376	0.00%
2023/08/21	0	0.00	6	311.50	308.50	-6	4,546	-0.13%
2023/08/18	1	314.50	1	323.50	309.00	0	4,661	0.00%
2023/08/17	4	311.25	4	316.63	327.00	0	4,752	0.00%
2023/08/16	4	292.00	4	290.50	302.50	0	4,689	0.00%
2023/08/15	2	290.00	6	290.67	290.00	-4	4,816	-0.08%
2023/08/14	55	280.32	265	284.12	282.50	-210	4,903	-4.28%	大賣/鉅額交易
2023/08/11	2	295.00	11.3	295.61	292.00	-9.3	4,850	-0.19%
2023/08/10	3	305.00	76.1	332.63	297.00	-73.1	4,805	-1.52%
2023/08/09	1	330.00	2	330.00	330.00	-1	4,726	-0.02%
2023/08/07	2	341.50	0	0.00	340.50	2	4,805	0.04%
2023/08/04	2	320.75	0	0.00	331.00	2	4,874	0.04%
2023/08/02	2	323.25	0	0.00	316.50	2	4,980	0.04%
2023/08/01	1	339.50	0	0.00	339.50	1	5,135	0.02%
2023/07/31	5	336.10	0	0.00	340.00	5	5,153	0.10%
2023/07/27	0	0.00	3	378.17	373.00	-3	5,226	-0.06%
2023/07/26	0	0.00	35	375.86	375.00	-35	5,294	-0.66%
2023/07/25	9	399.17	14	405.53	397.50	-5	5,388	-0.09%
2023/07/24	9	432.33	2	442.50	420.50	7	5,295	0.13%
2023/07/21	1	408.00	0	0.00	421.00	1	5,228	0.02%
2023/07/20	5	388.60	4	393.50	383.00	1	5,159	0.02%
2023/07/19	33.1	388.94	0	0.00	391.00	33.1	5,076	0.65%
2023/07/14	0	0.00	20	335.98	341.50	-20	5,064	-0.39%
2023/07/13	0	338.00	292	336.50	332.00	-292	5,129	-5.69%	大賣/鉅額交易
2023/07/12	30	345.50	0	0.00	343.50	30	5,287	0.57%
2023/07/11	115.1	353.77	0	0.00	350.00	115.1	5,410	2.13%	大買/鉅額交易
2023/07/10	61	350.89	0.1	350.00	348.00	61	5,409	1.13%
2023/07/06	89	344.96	1.1	344.74	356.00	87.9	5,418	1.62%
2023/07/05	0	0.00	15	365.00	346.50	-15	5,422	-0.28%
2023/07/04	2	384.00	400	371.95	372.00	-398	5,434	-7.32%	大賣/鉅額交易
2023/07/03	0	0.00	2	356.00	372.00	-2	5,292	-0.04%
2023/06/30	105.2	331.40	6	332.50	338.50	99.2	5,151	1.93%	大買/
2023/06/29	120	309.60	11	310.91	317.00	109	5,054	2.16%	大買/鉅額交易
2023/06/28	36	305.13	7	311.79	305.00	29	5,014	0.58%
2023/06/27	422	316.50	512.1	319.49	306.50	-90.1	4,955	-1.82%	大買/大賣/
2023/06/21	15.1	306.59	1	335.00	335.50	14.1	4,935	0.29%
2023/06/20	16	304.19	1	304.00	305.50	15	5,081	0.30%
2023/06/19	35	312.29	1	320.00	309.00	34	5,167	0.66%
2023/06/16	21	305.05	0	0.00	317.00	21	5,260	0.40%
2023/06/15	32	314.16	4	322.75	314.50	28	5,260	0.53%
2023/06/14	20	316.73	1	314.50	323.00	19	5,265	0.36%
2023/06/13	101	302.70	0	0.00	306.00	101	5,249	1.92%	大買/鉅額交易
2023/06/12	6	294.00	2	295.00	293.50	4	5,240	0.08%
2023/06/09	2	293.50	0	0.00	292.50	2	5,220	0.04%
2023/06/08	4	278.25	4	279.50	267.00	0	5,181	0.00%
2023/06/07	185	278.44	1	284.00	280.50	184	5,172	3.56%	大買/鉅額交易
2023/06/06	1	273.00	0	0.00	266.50	1	5,029	0.02%
2023/06/05	1	269.00	8	273.38	267.50	-7	4,959	-0.14%
2023/06/02	46.1	276.63	18	267.89	270.50	28.1	4,884	0.58%
2023/06/01	17	256.47	46	264.52	264.00	-29	4,681	-0.62%
2023/05/31	13	249.23	1	250.00	246.50	12	4,489	0.27%
2023/05/30	6	254.83	2	254.00	253.50	4	4,491	0.09%
2023/05/29	1	263.50	1	261.50	254.00	0	4,536	0.00%
2023/05/26	38	267.93	33	259.86	268.50	5	4,468	0.11%
2023/05/25	30	246.27	5	245.00	244.50	25	4,509	0.55%
2023/05/24	0	0.00	6	244.58	242.50	-6	4,672	-0.13%
2023/05/23	42	243.62	38	235.09	243.50	4	4,606	0.09%
2023/05/22	5	229.40	4	224.50	230.00	1	4,495	0.02%
2023/05/19	63	229.33	12	227.17	225.50	51	4,627	1.10%
2023/05/18	98	219.53	1	214.50	223.50	97	4,574	2.12%
2023/05/15	7	215.14	0	0.00	207.00	7	5,002	0.14%
2023/05/11	6	209.42	6	211.58	209.00	0	5,660	0.00%
2023/05/10	4	210.00	2	208.50	212.00	2	5,851	0.03%
2023/05/09	0	0.00	56	212.46	207.50	-56	5,973	-0.94%
2023/05/08	55	207.86	25	209.50	208.00	30	5,994	0.50%
2023/05/05	5	197.70	10	198.00	198.00	-5	6,034	-0.08%
2023/05/04	40	199.63	31	197.50	198.50	9	6,257	0.14%
2023/05/03	5	199.00	0	0.00	197.50	5	6,646	0.08%
2023/05/02	1	199.50	0	0.00	205.50	1	7,018	0.01%
2023/04/27	5	191.10	0	0.00	196.00	5	7,850	0.06%
2023/04/26	20	192.30	2	195.00	195.50	18	8,020	0.22%
2023/04/24	0	0.00	5	201.30	201.00	-5	8,208	-0.06%
2023/04/21	0	0.00	217	204.68	201.50	-217	8,469	-2.56%	大賣/鉅額交易
2023/04/20	18	217.42	54	215.82	210.00	-36	8,548	-0.42%
2023/04/19	2	226.77	0	0.00	225.00	2	8,703	0.02%
2023/04/18	2	233.50	0	0.00	228.50	2	8,905	0.02%
2023/04/17	22	242.27	8	247.25	241.00	14	9,058	0.15%
2023/04/11	0	0.00	1	240.00	242.00	-1	10,398	-0.01%
2023/04/10	2	239.50	0	0.00	240.00	2	10,502	0.02%
2023/03/28	0	0.00	5	218.00	221.00	-5	12,043	-0.04%
2023/03/27	25	221.00	21	224.88	223.00	4	12,122	0.03%
2023/03/24	3	218.00	2	218.00	214.50	1	12,140	0.01%
2023/03/23	4	223.25	4	223.38	222.50	0	12,378	0.00%
2023/03/22	3	235.00	26	237.36	233.00	-23	12,427	-0.19%
2023/03/21	8	241.06	30	240.17	240.50	-22	12,444	-0.18%
2023/03/20	2	238.50	1	238.50	239.50	1	12,479	0.01%
2023/03/17	10	232.00	0	0.00	232.50	10	12,847	0.08%
2023/03/16	0	0.00	5	227.00	228.00	-5	13,019	-0.04%
2023/03/15	25	227.36	0	0.00	226.50	25	13,217	0.19%
2023/03/14	0	0.00	1	216.00	216.00	-1	13,305	-0.01%
2023/03/10	2	230.50	25	226.72	220.50	-23	13,587	-0.17%
2023/03/09	0	0.00	2	233.00	232.50	-2	13,835	-0.01%
2023/03/08	1	233.00	0	0.00	235.50	1	14,255	0.01%
2023/03/06	0	0.00	1	235.00	235.00	-1	14,655	-0.01%
2023/03/03	1	234.00	0	0.00	234.00	1	15,128	0.01%
2023/03/02	10	245.25	0	0.00	241.00	10	15,599	0.06%
2023/03/01	10	246.05	24	246.42	244.50	-14	15,637	-0.09%
2023/02/24	30	239.00	0	0.00	239.00	30	15,651	0.19%
2023/02/23	9	237.11	8	237.56	234.00	1	16,017	0.01%
2023/02/22	1	245.00	5	240.60	242.00	-4	15,983	-0.03%
2023/02/21	0	0.00	1	239.50	239.00	-1	16,267	-0.01%
2023/02/20	3	233.50	0	0.00	236.00	3	16,383	0.02%
2023/02/17	1	235.01	0	0.00	232.50	1	16,529	0.01%
2023/02/16	4	240.25	4	237.25	240.00	0	16,582	0.00%
2023/02/15	4	235.38	4.1	235.06	234.50	-0.1	16,915	0.00%
2023/02/14	41	235.16	4	237.38	233.50	37	17,106	0.22%
2023/02/13	12	236.92	18	235.25	237.00	-6	17,575	-0.03%
2023/02/10	13.1	233.55	15	235.30	229.00	-1.9	18,189	-0.01%
2023/02/09	50	232.36	34	230.49	230.00	16	18,423	0.09%
2023/02/08	7	220.50	8	219.81	219.00	-1	18,190	-0.01%
2023/02/07	9	216.89	9.1	218.42	217.00	-0.1	18,165	0.00%
2023/02/06	0	0.00	6	211.00	217.50	-6	18,269	-0.03%
2023/02/03	13	215.81	7	215.07	212.50	6	18,329	0.03%
2023/02/02	21	215.45	23	216.02	214.00	-2	18,361	-0.01%
2023/02/01	11	216.55	30	215.85	212.50	-19	18,399	-0.10%
2023/01/31	32.1	208.72	13	202.08	212.50	19.1	18,251	0.10%
2023/01/30	15	208.97	11.1	208.45	200.00	3.9	18,022	0.02%
2023/01/17	54	195.69	28	198.32	205.50	26	17,738	0.15%
2023/01/16	8	178.75	67	181.00	187.00	-59	17,413	-0.34%
2023/01/13	7	181.79	37	180.76	180.00	-30	17,381	-0.17%
2023/01/12	8	186.50	16	185.91	180.00	-8	17,521	-0.05%
2023/01/11	8	189.38	5	185.70	186.00	3	17,472	0.02%
2023/01/10	12	184.46	37	184.99	181.50	-25	17,540	-0.14%
2023/01/09	3	185.50	1	184.50	183.00	2	17,679	0.01%
2023/01/06	1	183.50	2	181.75	183.50	-1	17,642	-0.01%
2023/01/05	5.1	185.50	2	187.19	179.00	3	17,648	0.02%
2023/01/04	8	189.50	8	190.87	186.00	0	17,784	0.00%
2023/01/03	11	189.40	10	188.40	193.50	1	17,906	0.01%
2022/12/30	10	185.10	21	183.12	188.00	-11	18,202	-0.06%
2022/12/29	5	171.90	16	175.66	179.50	-11	18,410	-0.06%
2022/12/28	5	173.00	0	0.00	171.50	5	18,224	0.03%
2022/12/27	9	172.67	6	174.25	172.50	3	18,331	0.02%
2022/12/26	16	175.19	7	181.86	174.00	9	18,266	0.05%
2022/12/23	93	181.54	31	182.35	183.50	62	18,174	0.34%
2022/12/22	8	171.63	10	172.75	171.00	-2	17,821	-0.01%
2022/12/20	30	173.25	17	179.35	168.00	13	17,592	0.07%
2022/12/19	1	171.50	1	167.00	171.50	0	17,281	0.00%
2022/12/16	5	170.50	1	172.00	169.00	4	17,330	0.02%
2022/12/15	6	180.08	5	178.20	178.50	1	17,300	0.01%
2022/12/14	74	177.85	101	177.64	178.50	-27	17,038	-0.16%	大賣/
2022/12/13	0	0.00	2	165.00	162.50	-2	16,940	-0.01%
2022/12/12	5	171.50	1	172.00	166.00	4	16,904	0.02%
2022/12/09	10	171.95	2	171.00	171.00	8	16,826	0.05%
2022/12/07	0	0.00	4	165.00	164.00	-4	16,413	-0.02%
2022/12/06	0	0.00	2	167.75	166.50	-2	16,349	-0.01%
2022/12/05	0	0.00	4	167.25	166.50	-4	16,450	-0.02%
2022/12/02	4	166.88	10	166.30	165.00	-6	16,512	-0.04%
2022/12/01	16	166.75	6	167.58	167.00	10	16,564	0.06%
2022/11/30	3	163.50	14	163.07	162.50	-11	16,455	-0.07%
2022/11/29	8	161.69	1	161.50	159.00	7	16,244	0.04%
2022/11/28	4	160.00	61.2	157.25	164.00	-57.2	16,447	-0.35%
2022/11/25	80	163.15	20	166.35	161.50	60	16,665	0.36%
2022/11/24	202	162.60	213	162.44	163.00	-11	16,443	-0.07%	大買/大賣/
2022/11/23	0	0.00	13	148.54	148.50	-13	16,101	-0.08%
2022/11/22	11.1	146.44	14	147.11	146.50	-2.9	16,075	-0.02%
2022/11/21	153.1	153.31	30	151.85	150.50	123.1	16,110	0.76%	大買/鉅額交易
2022/11/18	7	146.79	10	145.80	146.00	-3	15,705	-0.02%
2022/11/17	137	151.92	108	150.94	152.50	29	15,663	0.19%	大買/大賣/
2022/11/16	21	147.48	39	145.59	150.50	-18	15,234	-0.12%
2022/11/14	11	149.95	10	149.95	149.50	1	15,105	0.01%
2022/11/11	21	147.55	13	144.88	145.00	8	15,192	0.05%
2022/11/10	35	137.07	110	137.95	136.50	-75	14,882	-0.50%	大賣/
2022/11/09	160	146.32	65	149.72	138.50	95	14,565	0.65%	大買/
2022/11/08	138	149.51	55	146.27	141.00	83	13,981	0.59%	大買/
2022/11/07	92	140.63	118	137.45	146.00	-26	13,448	-0.19%	大賣/
2022/11/04	189	130.18	33	129.32	133.00	156	13,181	1.18%	大買/鉅額交易
2022/11/03	20	121.73	17	119.50	121.00	3	12,956	0.02%
2022/11/02	38	122.08	52	120.85	119.50	-14	12,825	-0.11%
2022/11/01	74	119.97	9	117.45	120.00	65	12,621	0.51%
2022/10/31	30	116.10	58	119.00	117.00	-28	12,485	-0.22%
2022/10/28	1	116.00	12.6	113.61	113.00	-11.6	12,307	-0.09%
2022/10/27	29	113.74	146	113.17	115.50	-117	12,127	-0.96%	大賣/鉅額交易
2022/10/26	1.1	105.00	1	102.00	105.00	0.1	11,987	0.00%
2022/10/25	5	107.50	285	105.75	105.00	-280	12,115	-2.31%	大賣/鉅額交易
2022/10/24	257	113.08	5	111.60	108.00	252	12,028	2.10%	大買/鉅額交易
2022/10/21	127.5	110.96	161	112.48	111.50	-33.5	11,999	-0.28%	大買/大賣/
2022/10/20	49	112.57	24	112.63	115.00	25	11,822	0.21%
2022/10/19	5	118.50	5	121.60	118.50	0	11,590	0.00%
2022/10/18	160	123.82	265	123.67	122.00	-105	11,429	-0.92%	大買/大賣/鉅額交易
2022/10/17	167	122.10	0	0.00	122.50	167	11,074	1.51%	大買/鉅額交易
2022/10/14	5	123.50	415	126.81	127.00	-410	10,824	-3.79%	大賣/鉅額交易
2022/10/13	481	117.49	41	119.82	115.50	440	10,775	4.08%	大買/鉅額交易
2022/10/12	289	122.06	221	125.36	123.50	68	10,604	0.64%	大買/大賣/
2022/10/11	20	124.63	4.1	125.12	123.00	16	10,259	0.16%
2022/10/07	9.1	132.83	16	138.22	130.50	-7	9,932	-0.07%
2022/10/06	34	131.41	719	134.14	140.00	-685	9,251	-7.40%	大賣/鉅額交易
2022/10/05	157	122.11	44	124.81	127.50	113	8,418	1.34%	大買/鉅額交易
2022/10/04	67	115.85	0	0.00	116.00	67	8,242	0.81%
2022/09/30	7	97.64	42	104.69	105.00	-35	7,969	-0.44%
2022/09/29	40	105.00	0	0.00	102.50	40	7,855	0.51%
2022/09/28	43.1	102.79	37	102.05	102.00	6.1	7,813	0.08%
2022/09/27	0	0.00	8	106.00	108.50	-8	7,744	-0.10%
2022/09/26	0	0.00	1	105.50	103.00	-1	7,655	-0.01%
2022/09/23	5	111.50	0	0.00	107.50	5	7,572	0.07%
2022/09/22	36	114.00	37	113.99	115.00	-1	7,463	-0.01%
2022/09/21	28	109.39	0	0.00	109.00	28	7,371	0.38%
2022/09/20	43	115.20	36	116.00	113.50	7	7,330	0.10%
2022/09/19	7	116.00	13	113.81	111.00	-6	7,240	-0.08%
2022/09/16	1	116.50	5	114.50	114.50	-4	7,200	-0.06%
2022/09/15	60	116.36	11	114.95	113.50	49	7,211	0.68%
2022/09/14	1	113.00	0	0.00	112.50	1	7,138	0.01%
2022/09/13	3	116.33	44	113.67	113.00	-41	7,095	-0.58%
2022/09/12	38	119.55	11	120.09	116.00	27	6,983	0.39%
2022/09/08	12	115.50	44	115.94	115.50	-32	6,819	-0.47%
2022/09/07	106	111.92	23	113.02	113.50	83	6,746	1.23%	大買/
2022/09/06	62	107.84	2	106.25	109.00	60	6,626	0.91%
2022/09/05	19	111.37	40	109.53	111.00	-21	6,550	-0.32%
2022/09/02	33.1	116.13	105	116.36	111.00	-71.9	6,382	-1.13%	大賣/
2022/09/01	63	116.37	40	115.53	113.00	23	6,102	0.38%
2022/08/31	55	112.01	16	111.50	114.00	39	5,722	0.68%
2022/08/30	46	100.77	26	101.39	104.00	20	5,515	0.36%
2022/08/29	1	94.50	54	95.00	94.90	-53	5,373	-0.99%
2022/08/26	64	93.08	20	97.26	96.40	44	5,309	0.83%
2022/08/25	14	91.68	3	91.70	91.80	11	5,105	0.22%
2022/08/24	353	89.52	3	89.07	87.50	350	4,994	7.01%	大買/鉅額交易
2022/08/23	7	88.53	7	88.23	88.80	0	4,887	0.00%
2022/08/22	59	90.30	0	0.00	89.10	59	4,836	1.22%
2022/08/19	4	92.30	97	90.75	92.40	-93	4,832	-1.92%
2022/08/18	47	87.39	224	88.97	89.20	-177	4,704	-3.76%	大賣/鉅額交易
2022/08/17	10	81.35	70	84.73	85.90	-60	4,502	-1.33%
2022/08/12	64	82.88	52	84.08	81.30	12	4,427	0.27%
2022/08/11	48	79.00	14	82.75	85.20	34	4,102	0.83%
2022/08/10	74	77.40	46	76.86	77.50	28	3,838	0.73%
2022/08/09	6	77.08	1	75.70	77.10	5	3,806	0.13%
2022/08/05	75	78.51	0	0.00	78.70	75	3,627	2.07%
2022/08/03	4	82.15	0	0.00	79.40	4	3,511	0.11%
2022/08/02	11	82.83	1	81.70	83.40	10	3,405	0.29%
2022/08/01	11	83.79	12	84.27	85.40	-1	3,253	-0.03%
2022/07/29	5	74.76	161	78.49	78.60	-156	2,940	-5.31%	大賣/鉅額交易
2022/07/28	201	71.56	127	71.90	71.50	74	2,846	2.60%	大買/大賣/
2022/07/21	0	0.00	1	67.80	67.90	-1	2,602	-0.04%
2022/07/20	13	67.09	1	67.80	67.30	12	2,532	0.47%
2022/07/19	534	63.78	296	63.30	64.70	238	2,385	9.98%	大買/大賣/鉅額交易
2022/07/18	59	59.35	0	0.00	58.90	59	2,304	2.56%
2022/07/13	0	0.00	90	58.90	57.20	-90	2,295	-3.92%
2022/07/12	93	54.98	3	56.20	54.30	90	2,288	3.93%
2022/07/11	12	56.95	242	56.30	56.90	-230	2,299	-10.00%	大賣/鉅額交易
2022/07/06	0	0.00	1	56.00	54.00	-1	2,310	-0.04%
2022/07/05	24	56.95	0	0.00	55.80	24	2,367	1.01%
2022/06/28	1	64.90	1	66.10	66.30	0	2,490	0.00%
2022/06/27	0	0.00	1	69.00	68.30	-1	2,501	-0.04%
2022/06/23	10	69.00	0	0.00	68.20	10	2,580	0.39%
2022/06/22	0	0.00	10	66.75	66.20	-10	2,563	-0.39%
2022/06/20	17	64.74	5	65.10	63.10	12	2,687	0.45%
2022/06/16	1	72.50	1	71.10	66.30	0	2,845	0.00%
2022/06/10	14	69.85	22	71.04	72.00	-8	2,767	-0.29%
2022/06/09	55	66.77	2	69.00	68.90	53	2,724	1.95%
2022/06/01	0	0.00	1	64.10	64.80	-1	3,016	-0.03%
2022/05/30	14	65.10	0	0.00	64.90	14	2,965	0.47%
2022/05/27	6	64.73	0	0.00	65.80	6	2,909	0.21%
2022/05/26	0	0.00	3	65.00	65.50	-3	2,852	-0.11%
2022/05/25	8	63.35	13	64.55	66.00	-5	2,734	-0.18%
2022/05/24	0	0.00	9	62.40	60.60	-9	2,586	-0.35%
2022/05/23	4	59.30	5	59.44	60.20	-1	2,434	-0.04%
2022/05/20	20	54.29	6	55.12	54.80	14	2,369	0.59%
2022/05/18	0	0.00	5	53.20	53.20	-5	2,355	-0.21%
2022/05/17	5	53.72	0	0.00	53.20	5	2,355	0.21%
2022/05/13	0	0.00	7	51.46	51.50	-7	2,352	-0.30%
2022/05/10	13	53.52	0	0.00	53.80	13	2,347	0.55%
2022/05/09	0	0.00	7	52.90	52.40	-7	2,341	-0.30%
2022/05/06	5	54.52	0	0.00	54.30	5	2,339	0.21%
2022/05/05	4	56.35	0	0.00	56.30	4	2,331	0.17%
2022/05/04	3	54.83	0	0.00	55.20	3	2,312	0.13%
2022/05/03	0	0.00	1	53.30	55.60	-1	2,305	-0.04%
2022/04/29	0	0.00	1	53.60	53.50	-1	2,291	-0.04%
2022/04/28	6	53.00	5	53.50	53.10	1	2,283	0.04%
2022/04/20	15	54.91	0	0.00	54.90	15	2,255	0.67%
2022/04/18	7	55.24	5	56.10	55.60	2	2,243	0.09%
2022/04/14	5	56.72	2	56.90	56.70	3	2,207	0.14%
2022/04/13	15	58.03	0	0.00	58.10	15	2,192	0.68%
2022/04/11	26	61.09	34	61.08	59.70	-8	2,170	-0.37%
2022/04/08	98	64.96	0	0.00	66.30	98	2,101	4.66%
2022/04/07	5	64.42	1	63.80	63.80	4	2,077	0.19%
2022/04/06	3	66.17	1	69.70	66.30	2	2,061	0.10%
2022/04/01	3	67.30	0	0.00	67.60	3	1,982	0.15%
2022/03/31	1	67.90	28	69.00	67.90	-27	1,970	-1.37%
2022/03/30	2	68.50	252	69.07	68.20	-250	1,909	-13.09%	大賣/鉅額交易
2022/03/28	0	0.00	33	66.56	70.50	-33	1,846	-1.79%
2022/03/25	12	69.54	57	68.02	67.30	-45	1,744	-2.58%
2022/03/24	65	69.36	4	68.20	70.50	61	1,733	3.52%
2022/03/23	0	0.00	0	66.60	67.20	0	1,610	0.00%
2022/03/22	4	67.28	0	0.00	68.50	4	1,558	0.26%
2022/03/21	15	66.43	5	65.92	68.20	10	1,475	0.68%
2022/03/18	13	64.97	1	62.30	64.60	12	1,337	0.90%
2022/03/17	0	59.40	0	0.00	61.00	0	1,188	0.00%
2022/03/16	3	57.90	1	58.50	58.90	2	1,164	0.17%
2022/03/15	3	59.97	30	63.14	58.80	-27	1,116	-2.42%
2022/03/14	48	63.91	87	64.13	65.20	-39	1,054	-3.70%
2022/03/11	50	63.52	8	63.85	65.30	42	991	4.23%
2022/03/10	23	62.24	0	0.00	61.30	23	884	2.60%
2022/03/09	17	62.74	1.1	62.36	62.00	15.9	839	1.89%
2022/03/01	1	51.50	0	0.00	51.40	1	605	0.17%
2022/02/21	14	51.74	0	0.00	51.80	14	667	2.10%
2022/02/10	12	53.40	0	0.00	53.10	12	775	1.55%
2022/01/26	0.2	52.50	0	0.00	51.90	0.2	792	0.03%
2022/01/24	0	50.70	2	50.80	52.80	-2	823	-0.24%
2022/01/20	14	53.24	0	0.00	53.90	14	843	1.66%
2022/01/10	11	58.69	0	0.00	58.00	11	900	1.22%
2022/01/06	0	59.70	0	0.00	59.10	0	883	0.00%
2022/01/04	0	61.56	0	0.00	60.80	0	866	0.00%
2022/01/03	0	63.30	0	0.00	63.50	0	848	0.00%
2021/12/30	0	62.50	0	0.00	64.40	0	840	0.00%
2021/12/29	0	63.40	0	0.00	63.30	0	829	0.00%
2021/12/27	2	62.50	0	0.00	62.40	2	793	0.25%
2021/12/20	11	63.20	0	0.00	63.40	11	749	1.47%
2021/12/10	11	60.45	0	0.00	60.60	11	669	1.64%
2021/12/06	3	62.10	3	60.40	60.40	0	653	0.00%
2021/12/01	0	0.00	9	59.67	59.80	-9	586	-1.53%
2021/11/30	0	0.00	8	58.94	59.60	-8	579	-1.38%
2021/11/24	0	0.00	9	59.44	59.50	-9	543	-1.66%
2021/11/22	11	59.75	0	0.00	58.50	11	525	2.09%
2021/11/10	12	53.40	0	0.00	53.30	12	415	2.89%
2021/11/09	2	53.60	2	54.40	54.70	0	396	0.00%
2021/10/20	15	44.45	0	0.00	44.75	15	244	6.13%
2021/10/18	0	0.00	4	43.36	43.70	-4	272	-1.47%
2021/10/12	16	42.83	0	0.00	42.50	16	296	5.40%
2021/09/30	0	0.00	87	43.59	43.60	-87	390	-22.28%
2021/09/24	0	0.00	26	44.81	44.65	-26	386	-6.72%
2021/09/22	14	44.60	0	0.00	44.65	14	394	3.55%
2021/09/10	14	44.66	0	0.00	44.65	14	397	3.53%
2021/09/09	0	0.00	67	44.12	44.10	-67	395	-16.93%
2021/09/07	0	0.00	66	44.72	45.20	-66	390	-16.89%
2021/09/03	0	0.00	50	45.87	45.80	-50	389	-12.84%
2021/08/20	11	44.40	0	0.00	44.40	11	375	2.93%
2021/08/10	10	48.80	0	0.00	48.20	10	385	2.60%
2021/08/03	0	0.00	20	50.39	51.40	-20	439	-4.55%
2021/08/02	20	50.85	0	0.00	51.70	20	428	4.67%
2021/07/20	10	48.40	0	0.00	49.70	10	422	2.37%
2021/07/12	10	46.66	0	0.00	47.10	10	455	2.20%
2021/07/01	0	0.00	2	45.00	45.80	-2	518	-0.39%
2021/06/29	0	0.00	100	46.26	46.20	-100	538	-18.58%
2021/06/23	0	0.00	84	46.34	46.70	-84	559	-15.01%
2021/06/21	40	45.75	52	45.49	45.50	-12	559	-2.14%
2021/06/11	0	0.00	3	46.95	46.30	-3	582	-0.51%
2021/06/10	39	46.03	0	0.00	46.85	39	586	6.65%
2021/06/09	0	0.00	2	44.80	45.00	-2	587	-0.34%
2021/06/01	0	0.00	2	45.15	45.20	-2	604	-0.33%
2021/05/20	12	43.20	0	0.00	42.30	12	622	1.93%
2021/05/17	0	0.00	5	40.55	38.50	-5	624	-0.80%
2021/05/10	10	50.30	0	0.00	49.95	10	600	1.67%
2021/05/04	0	0.00	1	48.00	48.85	-1	641	-0.16%
2021/05/03	0	0.00	8	52.06	51.60	-8	644	-1.24%
2021/04/21	1	55.30	0	0.00	54.60	1	803	0.12%
2021/04/20	8	57.10	0	0.00	56.30	8	839	0.95%
2021/04/16	0	0.00	1	56.50	56.80	-1	798	-0.13%
2021/04/12	9	53.79	0	0.00	53.20	9	845	1.06%
2021/04/09	0	0.00	1	54.50	54.30	-1	869	-0.12%
2021/03/30	5	55.30	0	0.00	55.70	5	835	0.60%
2021/03/22	9	53.80	5	54.22	54.70	4	839	0.48%
2021/03/17	5	53.82	0	0.00	53.40	5	837	0.60%
2021/03/15	0	0.00	2	54.10	54.00	-2	838	-0.24%
2021/03/10	11	52.67	0	0.00	52.70	11	841	1.31%
2021/03/02	5	53.10	0	0.00	52.40	5	876	0.57%
2021/02/26	0	0.00	1	52.50	52.80	-1	889	-0.11%
2021/02/22	8	54.19	0	0.00	54.10	8	914	0.87%
2021/02/17	7	52.80	0	0.00	52.40	7	921	0.76%
2021/02/01	1	53.60	2	53.40	53.60	-1	980	-0.10%
2021/01/29	2	56.50	0	0.00	55.70	2	969	0.21%
2021/01/28	2	58.85	1	58.20	58.20	1	957	0.10%
2021/01/22	2	58.80	7	60.21	59.90	-5	920	-0.54%
2021/01/20	9	54.40	0	0.00	53.50	9	806	1.12%
2021/01/13	1	60.60	2	61.30	60.00	-1	737	-0.14%
2021/01/12	0	0.00	2	58.00	57.10	-2	686	-0.29%
2021/01/11	8	59.80	7	59.80	59.40	1	687	0.15%
2021/01/08	7	59.79	0	0.00	59.30	7	679	1.03%
2021/01/05	0	0.00	1	56.30	57.80	-1	619	-0.16%
2020/12/29	5	54.84	5	54.26	53.70	0	572	0.00%
2020/12/28	0	0.00	6	53.20	52.90	-6	563	-1.06%
2020/12/25	19	52.63	5	53.26	52.70	14	561	2.49%
2020/12/24	10	52.90	0	0.00	52.70	10	563	1.78%
2020/12/21	10	52.24	0	0.00	51.90	10	611	1.64%
2020/12/17	0	0.00	10	52.67	52.30	-10	607	-1.65%
2020/12/16	10	53.41	0	0.00	52.70	10	611	1.64%
2020/12/10	9	52.87	0	0.00	52.50	9	616	1.46%
2020/12/08	0	0.00	11	54.34	54.20	-11	623	-1.76%
2020/12/07	0	0.00	20	54.10	54.10	-20	628	-3.18%
2020/12/04	20	55.93	2	56.10	55.90	18	628	2.86%
2020/12/02	10	56.50	2	56.80	56.50	8	632	1.26%
2020/11/30	6	54.50	0	0.00	54.30	6	644	0.93%
2020/11/26	0	0.00	15	55.61	55.30	-15	656	-2.29%
2020/11/25	10	56.35	0	0.00	56.00	10	653	1.53%
2020/11/24	1	55.80	0	0.00	56.00	1	648	0.15%
2020/11/20	9	54.80	0	0.00	54.70	9	665	1.35%
2020/11/18	1	55.60	0	0.00	55.00	1	677	0.15%
2020/11/11	0	0.00	5	54.10	54.20	-5	733	-0.68%
2020/11/10	9	53.31	6	53.03	53.10	3	742	0.40%
2020/11/09	1	52.50	1	52.60	53.70	0	738	0.00%
2020/11/06	0	0.00	5	50.30	49.95	-5	723	-0.69%
2020/11/04	2	49.30	0	0.00	49.90	2	796	0.25%
2020/10/28	5	48.76	0	0.00	48.50	5	862	0.58%
2020/10/22	3	49.80	0	0.00	49.40	3	949	0.32%
2020/10/20	10	50.49	0	0.00	50.40	10	1,009	0.99%
2020/10/15	2	49.45	1	50.50	49.45	1	1,158	0.09%
2020/10/14	0	0.00	14	49.51	50.20	-14	1,211	-1.16%
2020/10/13	4	49.20	25	49.16	48.90	-21	1,402	-1.50%
2020/10/12	22	50.19	0	0.00	50.00	22	1,630	1.35%
2020/10/05	5	53.40	0	0.00	53.60	5	1,786	0.28%
2020/09/28	1	51.30	10	53.08	53.80	-9	1,884	-0.48%
2020/09/25	11	51.22	34	50.86	50.20	-23	1,895	-1.21%
2020/09/24	0	0.00	17	53.35	53.40	-17	1,909	-0.89%
2020/09/21	32	58.57	0	0.00	58.40	32	2,180	1.47%
2020/09/16	0	0.00	5	58.00	58.20	-5	2,204	-0.23%
2020/09/14	36	57.96	0	0.00	58.40	36	2,233	1.61%
2020/09/11	87	56.97	0	0.00	56.50	87	2,250	3.87%
2020/09/10	32	57.20	5	57.30	57.30	27	2,310	1.17%
2020/09/09	88	56.40	0	0.00	56.30	88	2,320	3.79%
2020/09/07	34	56.99	0	0.00	56.80	34	2,391	1.42%
2020/09/04	1	57.30	0	0.00	57.40	1	2,448	0.04%
2020/09/02	1	58.50	240	59.00	58.60	-239	2,632	-9.08%	大賣/鉅額交易
2020/09/01	1	59.10	5	58.96	59.00	-4	2,645	-0.15%
2020/08/21	0	0.00	5	56.54	56.40	-5	2,867	-0.17%
2020/08/20	14	57.93	6	56.43	56.20	8	2,942	0.27%
2020/08/19	3	62.30	0	0.00	62.00	3	2,946	0.10%
2020/08/17	1	61.40	16	61.88	61.60	-15	3,060	-0.49%
2020/08/14	1	60.40	22	61.64	62.20	-21	3,187	-0.66%
2020/08/13	1	61.30	0	0.00	61.50	1	3,364	0.03%
2020/08/12	3	61.10	0	0.00	61.20	3	3,500	0.09%
2020/08/11	1	63.40	2	61.90	61.90	-1	3,533	-0.03%
2020/08/10	9	63.36	1	63.10	63.10	8	3,551	0.23%
2020/08/07	7	66.60	0	0.00	66.70	7	3,547	0.20%
2020/08/06	12	67.96	0	0.00	67.80	12	3,630	0.33%
2020/08/05	0	0.00	3	69.30	69.30	-3	3,682	-0.08%
2020/08/04	83	68.03	5	68.10	67.50	78	3,705	2.10%
2020/07/31	0	0.00	3	66.90	66.20	-3	3,784	-0.08%
2020/07/30	0	0.00	1	67.70	66.80	-1	3,795	-0.03%
2020/07/28	20	66.33	133	67.36	66.40	-113	3,863	-2.92%	大賣/鉅額交易
2020/07/24	1	68.60	1	68.60	68.80	0	3,905	0.00%
2020/07/23	0	0.00	2	73.45	71.80	-2	3,912	-0.05%
2020/07/22	3	71.40	6	72.03	71.70	-3	3,936	-0.08%
2020/07/21	0	0.00	1	70.80	70.00	-1	3,892	-0.03%
2020/07/20	12	69.86	0	0.00	69.10	12	3,870	0.31%
2020/07/17	217	74.45	41	71.20	69.50	176	3,862	4.56%	大買/鉅額交易
2020/07/16	17	74.02	178	75.04	75.30	-161	3,786	-4.25%	大賣/鉅額交易
2020/07/15	25	71.84	15	70.81	68.50	10	3,581	0.28%
2020/07/14	0	0.00	23	68.05	68.50	-23	3,541	-0.65%
2020/07/13	73	69.82	3	69.10	69.30	70	3,568	1.96%
2020/07/10	47	69.24	1	68.20	68.10	46	3,601	1.28%
2020/07/06	7	68.40	20	68.69	70.10	-13	3,701	-0.35%
2020/07/03	6	68.60	0	0.00	68.60	6	3,739	0.16%
2020/07/02	23	71.85	8	70.66	70.60	15	3,803	0.39%
2020/07/01	2	67.75	7	69.33	69.90	-5	3,767	-0.13%
2020/06/23	0	0.00	132	62.85	62.60	-132	3,973	-3.32%	大賣/鉅額交易
2020/06/22	7	64.50	0	0.00	63.40	7	4,059	0.17%
2020/06/18	0	0.00	2	66.00	66.30	-2	4,164	-0.05%
2020/06/17	10	67.50	15	67.13	67.60	-5	4,197	-0.12%
2020/06/16	3	64.10	1	64.40	64.50	2	4,178	0.05%
2020/06/15	3	64.20	0	0.00	62.80	3	4,247	0.07%
2020/06/12	6	62.92	3	63.97	65.00	3	4,313	0.07%
2020/06/10	71	69.45	70	67.62	69.90	1	4,380	0.02%
2020/06/09	11	66.40	137	67.21	65.70	-126	4,398	-2.86%	大賣/鉅額交易
2020/06/04	4	73.73	5	76.08	73.50	-1	4,438	-0.02%
2020/06/03	1	73.10	7	74.64	73.80	-6	4,378	-0.14%
2020/06/02	0	0.00	2	74.50	72.10	-2	4,365	-0.05%
2020/06/01	0	0.00	2	74.70	73.80	-2	4,368	-0.05%
2020/05/29	105	74.18	0	0.00	73.80	105	4,379	2.40%	大買/鉅額交易
2020/05/28	0	0.00	13	71.94	72.20	-13	4,392	-0.30%
2020/05/27	38	75.71	12	75.32	73.00	26	4,437	0.59%
2020/05/26	35	74.11	31	74.53	74.90	4	4,450	0.09%
2020/05/25	0	0.00	28	72.82	74.60	-28	4,551	-0.62%
2020/05/22	2	73.95	16	72.98	71.00	-14	4,608	-0.30%
2020/05/21	3	73.47	12	73.88	75.50	-9	4,741	-0.19%
2020/05/20	544	71.96	0	0.00	71.50	544	4,852	11.21%	大買/鉅額交易
2020/05/19	1	67.10	1	67.20	68.70	0	4,954	0.00%
2020/05/18	61	64.52	6	64.27	63.20	55	5,033	1.09%
2020/05/15	5	62.64	60	62.10	62.50	-55	5,026	-1.09%
2020/05/14	43	66.05	0	0.00	64.50	43	5,059	0.85%
2020/05/13	40	68.15	40	68.40	68.00	0	5,074	0.00%
2020/05/12	153	66.61	0	0.00	70.10	153	5,061	3.02%	大買/鉅額交易
2020/05/11	12	65.88	0	0.00	65.60	12	5,073	0.24%
2020/05/07	1	65.90	4	66.00	66.10	-3	5,126	-0.06%
2020/05/05	2	63.55	284	64.18	64.20	-282	5,346	-5.27%	大賣/鉅額交易
2020/05/04	2	62.65	1	63.00	62.90	1	5,361	0.02%
2020/04/30	3	64.63	4	65.55	64.20	-1	5,439	-0.02%
2020/04/29	0	0.00	3	64.17	63.30	-3	5,537	-0.05%
2020/04/27	0	0.00	11	63.66	64.30	-11	5,709	-0.19%
2020/04/24	1	60.20	0	0.00	60.60	1	5,701	0.02%
2020/04/22	2	60.45	2	61.55	61.30	0	5,806	0.00%
2020/04/21	0	0.00	20	63.50	62.00	-20	5,838	-0.34%
2020/04/20	13	62.10	0	0.00	61.80	13	5,917	0.22%
2020/04/17	7	62.84	8	61.45	61.20	-1	5,949	-0.02%
2020/04/15	2	62.90	0	0.00	63.60	2	6,290	0.03%
2020/04/14	2	61.30	0	0.00	61.40	2	6,422	0.03%
2020/04/13	2	59.85	0	0.00	59.60	2	6,433	0.03%
2020/04/10	9	58.87	1	59.90	60.50	8	6,439	0.12%
2020/04/09	0	0.00	75	59.99	59.10	-75	6,428	-1.17%
2020/04/08	8	59.11	1	59.90	58.50	7	6,326	0.11%
2020/04/07	51	58.58	10	59.20	59.00	41	6,280	0.65%
2020/04/06	43	53.47	1	55.20	56.40	42	6,211	0.68%
2020/04/01	100	50.55	9	50.70	51.30	91	6,123	1.49%
2020/03/31	18	50.12	17	50.16	49.45	1	6,107	0.02%
2020/03/30	100	45.83	0	0.00	48.45	100	6,018	1.66%
2020/03/27	209	49.52	13	49.25	47.10	196	5,993	3.27%	大買/鉅額交易
2020/03/26	184	45.78	4	46.15	47.75	180	5,868	3.07%	大買/鉅額交易
2020/03/25	0	0.00	2	44.40	43.45	-2	5,762	-0.03%
2020/03/24	2	41.13	5	41.32	41.60	-3	5,666	-0.05%
2020/03/23	4	36.40	183	36.55	37.90	-179	5,622	-3.18%	大賣/鉅額交易
2020/03/19	8	41.04	0	0.00	40.05	8	5,563	0.14%
2020/03/18	12	45.08	23	46.31	44.50	-11	5,515	-0.20%
2020/03/17	10	45.13	20	47.41	44.85	-10	5,438	-0.18%
2020/03/16	22	52.70	16	50.49	49.80	6	5,348	0.11%
2020/03/13	8	52.94	8	54.43	55.30	0	5,276	0.00%
2020/03/12	17	56.98	13	57.02	55.50	4	5,162	0.08%
2020/03/11	6	60.57	0	0.00	60.70	6	5,051	0.12%
2020/03/10	7	63.90	75	63.46	65.20	-68	4,978	-1.37%
2020/03/09	36.1	66.51	80	65.27	63.60	-43.9	4,903	-0.90%
2020/03/06	0	0.00	10	71.10	70.60	-10	4,832	-0.21%
2020/03/05	20	72.85	3	72.80	72.20	17	4,809	0.35%
2020/03/04	0	0.00	3	71.03	70.10	-3	4,768	-0.06%
2020/03/03	22	73.27	2	73.55	71.20	20	4,738	0.42%
2020/03/02	43	71.63	33	70.19	71.10	10	4,693	0.21%
2020/02/27	5	72.04	1	70.20	70.20	4	4,637	0.09%
2020/02/26	9	74.73	6	76.52	73.70	3	4,569	0.07%
2020/02/25	141	80.30	163	78.24	77.60	-22	4,464	-0.49%	大買/大賣/
2020/02/24	50	78.88	41	78.73	78.00	9	4,310	0.21%
2020/02/21	75	84.93	11	85.93	82.60	64	4,194	1.53%
2020/02/20	144	82.58	85	82.58	85.00	59	3,978	1.48%	大買/
2020/02/19	120	79.35	26	79.23	79.00	94	3,731	2.52%	大買/
2020/02/18	204	76.74	28	75.34	74.60	176	3,429	5.13%	大買/鉅額交易
2020/02/17	6	73.20	2	73.50	72.10	4	3,200	0.12%
2020/02/14	8	72.30	17	72.87	73.20	-9	3,157	-0.29%
2020/02/13	6	70.67	0	0.00	71.20	6	3,082	0.19%
2020/02/12	15	74.00	5	74.30	73.70	10	3,017	0.33%
2020/02/11	5	73.00	10	73.45	72.20	-5	2,930	-0.17%
2020/02/10	10	71.09	6	72.10	71.50	4	2,839	0.14%
2020/02/07	12	75.75	9	76.00	72.30	3	2,770	0.11%
2020/02/06	17	75.80	12	76.18	76.00	5	2,679	0.19%
2020/02/05	18	75.01	22	74.84	74.50	-4	2,541	-0.16%
2020/02/04	19	72.62	34	72.93	71.70	-15	2,382	-0.63%
2020/01/31	35	71.54	34	73.04	72.60	1	2,169	0.05%
2020/01/30	5	78.36	0	0.00	77.40	5	2,006	0.25%
2020/01/20	5	84.70	0	0.00	86.00	5	1,936	0.26%
2020/01/16	1	79.10	0	0.00	78.90	1	1,688	0.06%
2020/01/15	1	79.40	1	79.90	79.90	0	1,601	0.00%
2020/01/14	0	0.00	2	77.20	79.10	-2	1,518	-0.13%
2020/01/13	0	0.00	4	75.45	78.00	-4	1,434	-0.28%
2020/01/10	15	70.84	69	70.84	71.90	-54	1,230	-4.39%
2020/01/09	220	70.50	21	71.25	71.20	199	1,164	17.09%	大買/鉅額交易
2020/01/08	56	69.09	48	68.18	70.90	8	1,002	0.80%
2020/01/07	151	62.14	33	63.53	64.50	118	730	16.15%	大買/鉅額交易
2020/01/06	32	58.97	0	0.00	59.90	32	540	5.92%
2020/01/03	49	56.31	0	0.00	58.00	49	484	10.12%
2019/12/27	0	0.00	1	54.50	53.70	-1	357	-0.28%
2019/12/25	1	54.00	1	52.70	54.50	0	277	0.00%
2019/12/24	1	49.50	1	50.40	50.00	0	228	0.00%
2019/12/23	3	47.45	2	49.15	49.30	1	211	0.47%
2019/12/20	10	46.79	0	0.00	46.35	10	177	5.65%
2019/12/17	0	0.00	1	46.50	46.60	-1	171	-0.58%
2019/12/10	10	45.14	0	0.00	45.30	10	144	6.94%
2019/11/20	10	42.05	0	0.00	42.35	10	94	10.63%
2019/11/11	11	39.94	0	0.00	40.00	11	96	11.38%
2019/10/21	12	39.95	0	0.00	40.00	12	105	11.33%
2019/10/14	11	40.24	0	0.00	39.95	11	105	10.39%
2019/09/20	40	41.72	0	0.00	41.45	40	110	36.12%
2019/09/10	39	42.66	0	0.00	42.25	39	116	33.39%
2019/09/03	1	41.00	0	0.00	40.80	1	125	0.80%
2019/08/20	12	40.83	0	0.00	40.50	12	121	9.86%
2019/08/12	10	41.80	0	0.00	41.70	10	107	9.28%
2019/07/22	10	43.35	0	0.00	42.85	10	98	10.15%
2019/07/10	9	44.89	0	0.00	44.85	9	98	9.10%
2019/07/09	0	0.00	1	44.80	44.80	-1	99	-1.00%
2019/06/24	0	0.00	5	44.30	45.00	-5	121	-4.13%
2019/06/20	10	44.57	0	0.00	44.35	10	121	8.25%
2019/06/14	1	44.90	0	0.00	44.80	1	125	0.80%
2019/06/10	10	41.48	0	0.00	41.65	10	131	7.59%
2019/05/20	9	41.50	0	0.00	41.40	9	199	4.50%
2019/05/10	9	42.30	0	0.00	41.60	9	220	4.07%
2019/04/22	10	46.35	0	0.00	46.15	10	219	4.56%
2019/04/10	9	46.80	0	0.00	46.20	9	207	4.33%
2019/03/28	0	0.00	20	45.15	45.15	-20	183	-10.88%
2019/03/20	9	47.00	0	0.00	46.65	9	177	5.06%
2019/03/18	1	46.55	0	0.00	46.95	1	174	0.57%
2019/03/15	1	47.80	0	0.00	47.90	1	170	0.59%
2019/03/14	0	0.00	5	47.92	47.95	-5	168	-2.98%
2019/03/12	10	47.60	0	0.00	47.40	10	159	6.28%
2019/03/11	19	47.27	0	0.00	47.80	19	156	12.15%
2019/02/21	2	44.25	2	43.93	43.70	0	120	0.00%
2019/02/20	10	43.00	0	0.00	43.10	10	112	8.87%
2019/02/18	0	0.00	3	42.00	42.30	-3	102	-2.92%
2019/02/14	3	41.38	0	0.00	40.90	3	91	3.29%
2019/02/11	11	37.67	0	0.00	37.45	11	72	15.16%
2019/01/24	0	0.00	5	37.35	37.25	-5	75	-6.61%
2019/01/23	0	0.00	5	37.21	37.30	-5	76	-6.55%
2019/01/21	12	37.37	0	0.00	37.15	12	79	15.12%
2019/01/10	12	36.48	0	0.00	36.35	12	90	13.19%
2018/12/20	12	37.77	0	0.00	37.30	12	147	8.16%
2018/12/10	11	38.03	0	0.00	37.70	11	158	6.94%
2018/11/30	0	0.00	4	38.10	37.90	-4	193	-2.07%
2018/11/20	12	36.45	0	0.00	35.95	12	259	4.62%
2018/11/12	12	35.81	0	0.00	35.50	12	273	4.38%
2018/10/30	0	0.00	25	34.11	34.25	-25	318	-7.85%
2018/10/23	0	0.00	1	36.55	36.45	-1	337	-0.30%
2018/10/22	12	37.10	0	0.00	37.65	12	347	3.45%
2018/10/11	11	37.35	0	0.00	36.05	11	444	2.48%
2018/09/20	20	48.74	0	0.00	48.30	20	582	3.43%
2018/09/10	18	50.50	0	0.00	50.60	18	630	2.85%
2018/09/07	1	50.60	0	0.00	50.10	1	627	0.16%
2018/08/30	1	53.20	1	52.60	52.80	0	654	0.00%
2018/08/22	3	49.40	0	0.00	49.40	3	627	0.48%
2018/08/20	8	49.58	0	0.00	49.20	8	642	1.24%
2018/08/10	8	51.20	0	0.00	50.80	8	618	1.29%
2018/07/27	0	0.00	0.1	52.80	52.90	-0.1	570	-0.02%
2018/07/26	150	53.33	0	0.00	52.90	150	558	26.84%	大買/鉅額交易
2018/07/20	9	49.98	0	0.00	49.30	9	468	1.92%
2018/07/10	8	48.93	0	0.00	51.00	8	458	1.75%
2018/07/02	0	0.00	1	52.00	51.00	-1	484	-0.21%
2018/06/29	10	50.20	10	51.50	51.90	0	450	0.00%
2018/06/20	10	45.30	0	0.00	45.00	10	351	2.84%
2018/06/11	9	47.04	0	0.00	46.95	9	339	2.65%
2018/06/08	1	48.55	10	48.35	48.00	-9	330	-2.72%
2018/06/07	11	47.53	2	47.95	48.30	9	321	2.80%
2018/05/30	0	0.00	5	44.70	45.05	-5	326	-1.53%
2018/05/29	5	45.98	0	0.00	45.60	5	324	1.54%
2018/05/21	10	42.95	0	0.00	42.90	10	338	2.96%
2018/05/16	0	0.00	6	43.00	42.60	-6	353	-1.70%
2018/05/10	9	44.17	0	0.00	43.90	9	371	2.42%
2018/04/20	9	45.75	0	0.00	45.85	9	535	1.68%
2018/04/12	1	49.00	2	49.83	48.40	-1	634	-0.16%
2018/04/10	9	45.35	0	0.00	45.05	9	576	1.56%
2018/03/28	0	0.00	5	45.05	45.30	-5	564	-0.89%
2018/03/27	0	0.00	0.3	45.70	45.70	-0.3	562	-0.05%
2018/03/26	0	0.00	1	45.20	44.50	-1	557	-0.18%
2018/03/20	9	44.94	0	0.00	44.15	9	568	1.58%
2018/03/12	10	43.36	0	0.00	43.10	10	553	1.81%
2018/03/08	0	0.00	5	46.20	45.30	-5	539	-0.93%
2018/03/07	0	0.00	0.5	44.15	44.15	-0.5	522	-0.09%
2018/03/06	0	0.00	4	43.45	43.10	-4	519	-0.77%
2018/02/21	10	42.39	0	0.00	42.70	10	499	2.00%
2018/02/12	9	40.65	0	0.00	41.35	9	490	1.84%
2018/01/26	1	44.60	0	0.00	44.60	1	459	0.22%
2018/01/25	0	0.00	5	45.00	44.40	-5	452	-1.11%
2018/01/23	10	45.05	10	45.50	44.50	0	442	0.00%
2018/01/22	10	43.80	0	0.00	43.50	10	419	2.39%
2018/01/18	0	0.00	10	46.10	45.15	-10	403	-2.48%
2018/01/17	20	45.99	15	46.60	45.10	5	384	1.30%
2018/01/16	15	45.90	16	46.43	45.95	-1	353	-0.28%
2018/01/15	39	45.12	75	45.10	45.90	-36	313	-11.47%
2018/01/12	50	43.45	0	0.00	43.45	50	245	20.37%
2018/01/10	10	38.52	0	0.00	38.20	10	201	4.97%