高力 (8996)-群益金鼎-內湖券商分點個股進出

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)

股價
500
漲跌
▼1
漲幅
-0.20%
成交量
911張
產業
上市電機機械類股
318人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－群益金鼎-內湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-內湖券商分點個股進出
群益金鼎-內湖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
2024/05/30	2	510.00	3	518.00	501.00	-1	8,755	-0.01%
2024/05/29	5	497.30	3	493.00	498.50	2	8,844	0.02%
2024/05/27	1	511.00	0	0.00	511.00	1	9,008	0.01%
2024/05/24	24	477.00	13	467.31	495.00	11	8,963	0.12%
2024/05/23	22	462.30	17	467.29	478.00	5	8,898	0.06%
2024/05/17	1	439.00	0	0.00	442.50	1	9,163	0.01%
2024/05/14	0.7	420.00	0	0.00	429.00	0.7	9,672	0.01%
2024/05/13	0	0.00	10	424.00	424.00	-10	10,027	-0.10%
2024/05/09	10	427.50	4	419.63	425.00	6	10,370	0.06%
2024/05/08	3	410.50	0	0.00	414.50	3	10,352	0.03%
2024/05/07	1	408.00	0	0.00	409.00	1	10,364	0.01%
2024/05/06	4	417.88	4	411.50	412.00	0	10,327	0.00%
2024/05/03	37	439.66	58	429.93	417.00	-21	10,210	-0.21%
2024/05/02	11	425.82	13.1	427.79	423.00	-2.1	10,002	-0.02%
2024/04/30	54	419.14	28	428.52	433.00	26	9,750	0.27%
2024/04/29	10.4	391.39	0	0.00	394.00	10.4	9,490	0.11%
2024/04/26	26	393.46	11.3	389.42	383.50	14.7	9,403	0.16%
2024/04/25	70	368.94	56	365.96	368.00	14	9,117	0.15%
2024/04/24	22	358.98	3	361.17	361.50	19	8,882	0.21%
2024/04/23	2.1	329.43	0	0.00	329.00	2.1	8,794	0.02%
2024/04/22	0	0.00	21	342.98	333.50	-21	8,706	-0.24%
2024/04/19	4	364.25	2	353.75	351.50	2	8,566	0.02%
2024/04/18	0	0.00	25	352.14	364.00	-25	8,370	-0.30%
2024/04/17	14	335.86	1	329.50	335.00	13	8,264	0.16%
2024/04/16	2	328.00	1	322.00	327.00	1	8,202	0.01%
2024/04/15	1.2	340.64	0	0.00	337.50	1.2	8,160	0.01%
2024/04/12	6	353.67	1.1	360.26	360.00	4.9	8,099	0.06%
2024/04/11	3.2	350.05	2	352.50	356.00	1.2	8,023	0.01%
2024/04/10	1	360.00	1	359.50	353.50	0	7,984	0.00%
2024/04/09	1.2	358.67	1	356.99	359.50	0.2	7,943	0.00%
2024/04/08	7	376.43	6	370.33	367.50	1	7,816	0.01%
2024/04/03	6	365.58	19	364.74	364.00	-13	7,714	-0.17%
2024/04/02	3	366.83	64	361.65	362.00	-61	7,618	-0.80%
2024/04/01	3.1	369.16	2	365.50	363.00	1.1	7,532	0.01%
2024/03/29	0.4	368.50	0	0.00	366.00	0.4	7,476	0.01%
2024/03/28	0	0.00	2.1	374.29	379.00	-2.1	7,368	-0.03%
2024/03/27	33	376.79	33	378.59	383.00	0	7,262	0.00%
2024/03/26	33	377.14	10	368.75	370.00	23	7,045	0.33%
2024/03/25	14	389.96	37	384.38	390.50	-23	6,684	-0.34%
2024/03/22	15	384.23	6.1	372.61	387.50	8.9	6,343	0.14%
2024/03/21	69	333.09	3	345.67	352.50	66	6,142	1.07%
2024/03/20	81	325.77	81.1	330.25	320.50	-0.1	5,904	0.00%
2024/03/19	1.1	323.77	80	320.26	318.50	-78.9	5,723	-1.38%
2024/03/18	33.2	325.54	58	316.14	327.00	-24.9	5,589	-0.44%
2024/03/15	1	306.50	0	0.00	297.50	1	5,423	0.02%
2024/03/14	1	299.50	1	294.00	298.50	0	5,490	0.00%
2024/03/13	7	309.83	20	306.10	305.00	-13	5,573	-0.23%
2024/03/12	6	323.92	17	320.41	315.00	-11	5,577	-0.20%
2024/03/11	208	303.02	82	303.87	313.50	126	5,346	2.36%	大買/鉅額交易
2024/03/08	3	303.00	25	285.18	288.50	-22	5,180	-0.42%
2024/03/07	2.1	308.95	1	303.50	302.00	1.1	5,081	0.02%
2024/03/06	1	309.00	2	312.97	308.00	-1	4,916	-0.02%
2024/03/05	1	303.50	4.1	299.98	300.00	-3.1	4,700	-0.07%
2024/03/04	20	296.00	18	299.50	296.00	2	4,638	0.04%
2024/03/01	21	291.00	2	291.25	292.50	19	4,476	0.42%
2024/02/29	1	277.50	4.6	273.57	277.50	-3.6	4,336	-0.08%
2024/02/27	1.3	262.88	4.1	255.36	261.50	-2.8	4,313	-0.06%
2024/02/26	1	266.96	0	0.00	264.50	1	4,310	0.02%
2024/02/22	1	277.00	3	276.84	277.00	-2	4,293	-0.05%
2024/02/21	0.1	268.05	0	0.00	270.50	0.1	4,302	0.00%
2024/02/20	1.1	276.46	1	273.00	274.00	0.1	4,532	0.00%
2024/02/19	2.1	288.76	2	285.75	279.50	0.1	4,566	0.00%
2024/02/16	2.1	283.60	0.2	286.92	287.00	1.9	4,632	0.04%
2024/02/15	1.5	274.31	2.1	278.49	275.50	-0.6	4,506	-0.01%
2024/02/05	0.3	276.33	1	266.00	273.00	-0.7	4,356	-0.02%
2024/02/02	3	256.83	11	255.09	261.50	-8	4,015	-0.20%
2024/02/01	12.3	238.39	0	0.00	238.50	12.3	3,830	0.32%
2024/01/24	0	0.00	2	229.50	225.50	-2	3,877	-0.05%
2024/01/23	25	234.66	24	230.50	230.50	1	3,916	0.03%
2024/01/22	0	0.00	3.1	222.47	229.00	-3.1	3,857	-0.08%
2024/01/18	1	210.00	0	0.00	209.00	1	3,936	0.03%
2024/01/17	1	215.50	0	0.00	211.50	1	4,030	0.02%
2024/01/16	2	220.75	1	217.50	217.50	1	4,127	0.02%
2024/01/12	1	217.00	0	0.00	214.50	1	4,387	0.02%
2024/01/11	0	0.00	1	219.50	219.00	-1	4,506	-0.02%
2023/12/29	1	220.50	1	223.50	223.00	0	5,501	0.00%
2023/12/27	2.1	225.27	1	224.00	224.00	1.1	5,574	0.02%
2023/12/26	0	0.00	1	230.00	228.00	-1	5,607	-0.02%
2023/12/21	1	216.50	0	0.00	218.50	1	5,785	0.02%
2023/12/18	1	222.50	0.1	227.00	219.50	0.9	5,842	0.02%
2023/12/14	1.1	224.88	0	0.00	222.50	1.1	5,885	0.02%
2023/12/13	0	0.00	103	228.52	227.50	-103	5,851	-1.76%	大賣/鉅額交易
2023/12/12	1	228.50	0	0.00	229.00	1	5,862	0.02%
2023/12/11	2	235.50	1	234.94	234.00	1	5,839	0.02%
2023/12/07	5	260.00	35	261.64	263.00	-30	5,651	-0.53%
2023/12/06	142	261.00	11	260.18	256.50	131	5,482	2.39%	大買/鉅額交易
2023/12/05	1	250.00	0	0.00	253.00	1	5,403	0.02%
2023/12/01	0	0.00	0.3	248.00	247.00	-0.3	5,348	-0.01%
2023/11/22	0	244.50	0	0.00	251.50	0	5,305	0.00%
2023/11/21	1	242.54	0	0.00	243.00	1	5,261	0.02%
2023/11/20	4	252.13	4	254.00	247.00	0	5,271	0.00%
2023/11/17	1	251.50	2	253.03	253.50	-1	5,198	-0.02%
2023/11/16	4	239.63	4	238.00	239.50	0	4,970	0.00%
2023/11/15	1	233.50	2	232.25	231.00	-1	4,856	-0.02%
2023/11/14	0	0.00	1	222.00	221.00	-1	4,744	-0.02%
2023/11/08	3	220.00	0	0.00	220.50	3	4,831	0.06%
2023/11/07	0.1	218.50	0	0.00	218.00	0.1	4,835	0.00%
2023/11/06	0	0.00	2	220.00	221.00	-2	4,959	-0.04%
2023/11/01	0.1	210.00	0	0.00	211.50	0.1	4,836	0.00%
2023/10/31	3	217.33	0	0.00	209.00	3	4,805	0.06%
2023/10/27	0	0.00	1	219.00	221.00	-1	4,695	-0.02%
2023/10/26	1	227.50	0	0.00	225.50	1	4,623	0.02%
2023/10/25	0.1	232.00	1	236.50	230.00	-1	4,563	-0.02%
2023/10/24	1	220.00	0	0.00	226.00	1	4,464	0.02%
2023/10/18	0	0.00	6	244.58	243.00	-6	4,415	-0.14%
2023/10/17	2.1	255.37	1	252.00	255.50	1.1	4,444	0.02%
2023/10/16	1.1	272.98	0	0.00	259.50	1.1	4,496	0.03%
2023/10/13	7.2	299.56	1	293.00	288.00	6.2	4,322	0.14%
2023/10/12	0	0.00	1.1	319.03	320.00	-1.1	4,119	-0.03%
2023/10/11	0	297.00	0	285.00	291.00	0	3,866	0.00%
2023/10/06	0	276.00	0	0.00	278.00	0	3,777	0.00%
2023/10/05	1	280.00	1	279.50	277.50	0	3,752	0.00%
2023/10/04	1	287.00	1	282.50	283.00	0	3,715	0.00%
2023/09/26	3	298.33	3.1	298.76	294.50	-0.1	3,588	0.00%
2023/09/22	0	0.00	1	267.50	270.00	-1	3,634	-0.03%
2023/09/19	1	271.00	0	0.00	265.00	1	3,795	0.03%
2023/09/15	3	269.50	3	272.17	271.00	0	3,800	0.00%
2023/09/12	0.2	284.87	0	0.00	277.50	0.2	3,651	0.00%
2023/09/11	0	0.00	1	300.50	295.00	-1	3,616	-0.03%
2023/09/08	1	304.00	0	0.00	304.00	1	3,599	0.03%
2023/09/06	2	309.00	0	0.00	307.50	2	3,609	0.06%
2023/09/05	0	0.00	1.1	314.98	316.00	-1.1	3,610	-0.03%
2023/09/04	0.1	300.00	0	0.00	298.00	0.1	3,559	0.00%
2023/09/01	0	0.00	0.3	313.00	309.50	-0.3	3,660	-0.01%
2023/08/31	1	310.50	1	308.50	308.50	0	3,669	0.00%
2023/08/30	0	0.00	1.1	309.05	315.50	-1.1	3,705	-0.03%
2023/08/29	0.1	302.00	0	0.00	301.00	0.1	3,871	0.00%
2023/08/25	0	0.00	1	301.00	302.50	-1	4,121	-0.02%
2023/08/24	1.3	316.88	1	318.00	315.00	0.3	4,235	0.01%
2023/08/23	0	0.00	4	309.50	310.00	-4	4,376	-0.09%
2023/08/22	0	0.00	1.1	318.54	309.50	-1.1	4,523	-0.02%
2023/08/21	1	310.00	0	0.00	308.50	1	4,546	0.02%
2023/08/18	6.1	315.79	0	0.00	309.00	6.1	4,661	0.13%
2023/08/17	1	298.00	1	315.50	327.00	0	4,752	0.00%
2023/08/16	4	300.50	4	304.50	302.50	0	4,689	0.00%
2023/08/11	0	0.00	1	302.00	292.00	-1	4,850	-0.02%
2023/08/10	1	340.50	0	0.00	297.00	1	4,805	0.02%
2023/07/27	0	0.00	10	381.00	373.00	-10	5,226	-0.19%
2023/07/26	0	0.00	20	375.75	375.00	-20	5,294	-0.38%
2023/07/25	7	400.21	5	409.70	397.50	2	5,388	0.04%
2023/07/24	15	436.27	28	434.63	420.50	-13	5,295	-0.25%
2023/07/21	30	410.25	10	412.50	421.00	20	5,228	0.38%
2023/07/20	5	401.60	5.1	394.38	383.00	-0.1	5,159	0.00%
2023/07/19	17.1	380.87	2	391.50	391.00	15.1	5,076	0.30%
2023/07/07	0	0.00	1	361.00	357.00	-1	5,415	-0.02%
2023/07/05	1	367.00	0	0.00	346.50	1	5,422	0.02%
2023/07/04	14	382.79	11	379.18	372.00	3	5,434	0.06%
2023/07/03	26	368.06	2	365.00	372.00	24	5,292	0.45%
2023/06/30	7	331.43	10	328.50	338.50	-3	5,151	-0.06%
2023/06/29	2	310.50	0	0.00	317.00	2	5,054	0.04%
2023/06/28	1	305.00	50	305.40	305.00	-49	5,014	-0.98%
2023/06/27	70	315.00	70	317.26	306.50	0	4,955	0.00%
2023/06/26	6	343.83	6	341.17	340.00	0	4,926	0.00%
2023/06/21	12	334.17	2	335.50	335.50	10	4,935	0.20%
2023/06/19	10	319.00	0	0.00	309.00	10	5,167	0.19%
2023/06/16	0	0.00	2	317.00	317.00	-2	5,260	-0.04%
2023/06/15	1	335.00	11	330.32	314.50	-10	5,260	-0.19%
2023/06/14	7	315.86	0	0.00	323.00	7	5,265	0.13%
2023/06/13	3	308.00	3	303.00	306.00	0	5,249	0.00%
2023/06/12	0	0.00	5	292.50	293.50	-5	5,240	-0.10%
2023/06/09	25	284.10	0	0.00	292.50	25	5,220	0.48%
2023/06/08	0	0.00	30	267.00	267.00	-30	5,181	-0.58%
2023/06/07	0	0.00	3.1	269.97	280.50	-3.1	5,172	-0.06%
2023/06/06	5	273.10	2	268.50	266.50	3	5,029	0.06%
2023/06/05	0	0.00	21	272.31	267.50	-21	4,959	-0.42%
2023/06/02	21	276.62	3	270.00	270.50	18	4,884	0.37%
2023/06/01	74	260.00	21.4	264.38	264.00	52.6	4,681	1.12%
2023/05/31	0.2	248.50	50	247.00	246.50	-49.8	4,489	-1.11%
2023/05/30	10.1	261.96	15	257.83	253.50	-4.9	4,491	-0.11%
2023/05/29	5.2	254.09	30.1	266.98	254.00	-24.9	4,536	-0.55%
2023/05/26	10.1	261.20	0	0.00	268.50	10.1	4,468	0.23%
2023/05/24	7	247.07	7	245.36	242.50	0	4,672	0.00%
2023/05/23	1	235.50	1	237.52	243.50	0	4,606	0.00%
2023/05/22	0	0.00	10	232.50	230.00	-10	4,495	-0.22%
2023/05/19	1	232.50	21	230.81	225.50	-20	4,627	-0.43%
2023/05/18	2	224.50	2	219.51	223.50	0	4,574	0.00%
2023/05/17	1	209.50	0	0.00	208.50	1	4,629	0.02%
2023/05/16	0	0.00	2	210.25	207.50	-2	4,796	-0.04%
2023/05/15	2	214.00	0	0.00	207.00	2	5,002	0.04%
2023/05/12	0	0.00	0	212.00	215.50	0	5,211	0.00%
2023/05/09	2	207.50	2	209.50	207.50	0	5,973	0.00%
2023/05/08	1	213.00	1.1	210.45	208.00	-0.1	5,994	0.00%
2023/05/05	0.1	198.25	0	0.00	198.00	0.1	6,034	0.00%
2023/05/03	2	197.50	2	199.75	197.50	0	6,646	0.00%
2023/05/02	0.1	204.00	0	0.00	205.50	0.1	7,018	0.00%
2023/04/27	0.1	190.98	0	0.00	196.00	0.1	7,850	0.00%
2023/04/26	1	190.50	3	192.55	195.50	-2	8,020	-0.03%
2023/04/25	1.2	193.08	1	192.00	190.50	0.2	8,054	0.00%
2023/04/24	3	202.64	4	199.50	201.00	-1	8,208	-0.01%
2023/04/21	1	201.50	3	206.17	201.50	-2	8,469	-0.02%
2023/04/20	1.2	216.65	1	221.00	210.00	0.2	8,548	0.00%
2023/04/19	1	231.41	2	225.50	225.00	-1	8,703	-0.01%
2023/04/18	2.4	234.36	0	0.00	228.50	2.4	8,905	0.03%
2023/04/17	2	247.75	1	244.00	241.00	1	9,058	0.01%
2023/04/14	0	0.00	0.4	252.00	252.00	-0.4	9,109	0.00%
2023/04/12	0	0.00	1	243.50	244.50	-1	10,027	-0.01%
2023/03/31	0	0.00	2	233.00	234.00	-2	11,231	-0.02%
2023/03/27	2	219.75	4	222.63	223.00	-2	12,122	-0.02%
2023/03/24	4	218.25	1	219.50	214.50	3	12,140	0.02%
2023/03/23	5	225.60	3	227.67	222.50	2	12,378	0.02%
2023/03/21	10	242.00	0	0.00	240.50	10	12,444	0.08%
2023/03/20	10	236.75	0	0.00	239.50	10	12,479	0.08%
2023/03/17	5	230.00	0	0.00	232.50	5	12,847	0.04%
2023/03/15	10	227.00	0	0.00	226.50	10	13,217	0.08%
2023/03/14	5	213.00	0	0.00	216.00	5	13,305	0.04%
2023/03/10	10	224.00	0	0.00	220.50	10	13,587	0.07%
2023/03/09	0	0.00	2	230.00	232.50	-2	13,835	-0.01%
2023/03/08	5	234.70	0	0.00	235.50	5	14,255	0.04%
2023/03/07	6	233.75	0	0.00	233.50	6	14,437	0.04%
2023/03/02	0	0.00	5	245.50	241.00	-5	15,599	-0.03%
2023/03/01	15	245.93	15	244.83	244.50	0	15,637	0.00%
2023/02/24	5	239.10	1	239.00	239.00	4	15,651	0.03%
2023/02/23	12	243.08	0	0.00	234.00	12	16,017	0.07%
2023/02/22	4	242.00	5	237.70	242.00	-1	15,983	-0.01%
2023/02/20	0	0.00	1	236.00	236.00	-1	16,383	-0.01%
2023/02/17	19	237.05	8	236.38	232.50	11	16,529	0.07%
2023/02/16	12	236.38	7	238.93	240.00	5	16,582	0.03%
2023/02/15	17	235.65	2	236.50	234.50	15	16,915	0.09%
2023/02/14	5	233.80	5	233.20	233.50	0	17,106	0.00%
2023/02/13	8	234.63	10	235.40	237.00	-2	17,575	-0.01%
2023/02/10	12	232.42	15	233.13	229.00	-3	18,189	-0.02%
2023/02/09	29	231.17	24.2	233.77	230.00	4.8	18,423	0.03%
2023/02/08	6	222.83	7	222.00	219.00	-1	18,190	-0.01%
2023/02/07	20	217.68	38	216.57	217.00	-18	18,165	-0.10%
2023/02/06	16	213.16	2	216.50	217.50	14	18,269	0.08%
2023/02/03	22	216.64	18.2	213.72	212.50	3.8	18,329	0.02%
2023/02/02	14	215.79	8	218.44	214.00	6	18,361	0.03%
2023/02/01	7.3	216.96	17	215.47	212.50	-9.7	18,399	-0.05%
2023/01/31	23.1	205.45	17	199.38	212.50	6.1	18,251	0.03%
2023/01/30	18	207.36	23	209.83	200.00	-5	18,022	-0.03%
2023/01/17	23	200.28	14.1	204.08	205.50	8.9	17,738	0.05%
2023/01/16	0.1	182.00	0	0.00	187.00	0.1	17,413	0.00%
2023/01/13	1	180.00	1	180.00	180.00	0	17,381	0.00%
2023/01/12	4	187.38	4	180.00	180.00	0	17,521	0.00%
2023/01/11	7	186.71	7.1	188.96	186.00	-0.1	17,472	0.00%
2023/01/10	1	187.00	0	0.00	181.50	1	17,540	0.01%
2023/01/09	2.1	184.67	4	186.63	183.00	-1.9	17,679	-0.01%
2023/01/06	1	183.50	7	184.79	183.50	-6	17,642	-0.03%
2023/01/05	6	185.00	5	182.40	179.00	1	17,648	0.01%
2023/01/04	9	191.44	5	187.00	186.00	4	17,784	0.02%
2023/01/03	10	188.80	18	186.33	193.50	-8	17,906	-0.04%
2022/12/30	7	182.79	7.1	184.00	188.00	-0.1	18,202	0.00%
2022/12/29	8	166.88	15	170.07	179.50	-7	18,410	-0.04%
2022/12/28	5	171.50	6	171.50	171.50	-1	18,224	-0.01%
2022/12/27	1	173.00	1	176.00	172.50	0	18,331	0.00%
2022/12/26	9	179.94	5	183.20	174.00	4	18,266	0.02%
2022/12/23	9	181.94	5	181.40	183.50	4	18,174	0.02%
2022/12/22	10	171.20	8	174.56	171.00	2	17,821	0.01%
2022/12/21	1.1	170.45	11	170.82	167.50	-9.9	17,658	-0.06%
2022/12/20	22	178.43	18	180.14	168.00	4	17,592	0.02%
2022/12/19	5	173.00	0	0.00	171.50	5	17,281	0.03%
2022/12/16	16	172.69	10	170.75	169.00	6	17,330	0.03%
2022/12/15	22	180.05	31	178.16	178.50	-9	17,300	-0.05%
2022/12/14	12	177.38	2.2	169.01	178.50	9.8	17,038	0.06%
2022/12/13	5.1	164.60	2	163.25	162.50	3.1	16,940	0.02%
2022/12/12	15	173.33	16	171.69	166.00	-1	16,904	-0.01%
2022/12/09	12.1	175.07	17	175.44	171.00	-4.9	16,826	-0.03%
2022/12/08	2.1	168.92	7.2	167.85	171.00	-5.1	16,541	-0.03%
2022/12/07	15	165.00	14	158.04	164.00	1	16,413	0.01%
2022/12/06	10	166.55	16	165.06	166.50	-6	16,349	-0.04%
2022/12/05	26	168.87	15	168.37	166.50	11	16,450	0.07%
2022/12/02	4	165.25	15	168.00	165.00	-11	16,512	-0.07%
2022/12/01	28	167.04	27	165.74	167.00	1	16,564	0.01%
2022/11/30	24	165.15	22	165.41	162.50	2	16,455	0.01%
2022/11/29	2	163.25	20	162.75	159.00	-18	16,244	-0.11%
2022/11/28	39	161.63	17	161.44	164.00	22	16,447	0.13%
2022/11/25	5	168.00	33	164.03	161.50	-28	16,665	-0.17%
2022/11/24	40	158.48	10	156.85	163.00	30	16,443	0.18%
2022/11/23	2	148.25	4	149.63	148.50	-2	16,101	-0.01%
2022/11/22	4	146.88	25	148.10	146.50	-21	16,075	-0.13%
2022/11/21	50	156.24	28	154.45	150.50	22	16,110	0.14%
2022/11/18	1	148.50	0	0.00	146.00	1	15,705	0.01%
2022/11/17	47	153.32	50	150.89	152.50	-3	15,663	-0.02%
2022/11/16	13	148.08	8	145.25	150.50	5	15,234	0.03%
2022/11/15	12	149.38	23	149.13	146.50	-11	15,095	-0.07%
2022/11/14	18	148.72	25	144.40	149.50	-7	15,105	-0.05%
2022/11/11	39	147.65	37	144.35	145.00	2	15,192	0.01%
2022/11/10	31	138.77	22	135.34	136.50	9	14,882	0.06%
2022/11/09	32	149.08	39	148.94	138.50	-7	14,565	-0.05%
2022/11/08	9	145.61	37	147.50	141.00	-28	13,981	-0.20%
2022/11/07	41	138.30	62	139.08	146.00	-21	13,448	-0.16%
2022/11/04	55	127.18	1	131.50	133.00	54	13,181	0.41%
2022/11/03	6	120.67	1	122.50	121.00	5	12,956	0.04%
2022/11/02	19	120.97	27	120.69	119.50	-8	12,825	-0.06%
2022/11/01	18	119.39	16	118.19	120.00	2	12,621	0.02%
2022/10/31	14	116.43	13	118.23	117.00	1	12,485	0.01%
2022/10/28	3	111.50	23	115.11	113.00	-20	12,307	-0.16%
2022/10/27	33	114.71	7	112.21	115.50	26	12,127	0.21%
2022/10/26	6	103.25	1	101.50	105.00	5	11,987	0.04%
2022/10/25	1	106.00	2	109.50	105.00	-1	12,115	-0.01%
2022/10/24	8	109.94	6	111.17	108.00	2	12,028	0.02%
2022/10/21	8	112.00	8	111.75	111.50	0	11,999	0.00%
2022/10/20	10	112.45	10	113.40	115.00	0	11,822	0.00%
2022/10/19	2	118.50	3	121.50	118.50	-1	11,590	-0.01%
2022/10/18	1	124.50	6	126.08	122.00	-5	11,429	-0.04%
2022/10/17	1	120.00	22	121.48	122.50	-21	11,074	-0.19%
2022/10/14	28	124.55	6	121.18	127.00	22	10,824	0.20%
2022/10/13	0	0.00	1	117.50	115.50	-1	10,775	-0.01%
2022/10/12	1	122.50	4	120.50	123.50	-3	10,604	-0.03%
2022/10/11	7	129.14	0	0.00	123.00	7	10,259	0.07%
2022/10/07	17	140.61	18	138.19	130.50	-1	9,932	-0.01%
2022/10/06	22	133.57	23	131.59	140.00	-1	9,251	-0.01%
2022/10/05	4	122.75	0	0.00	127.50	4	8,418	0.05%
2022/10/04	4	110.75	4	111.88	116.00	0	8,242	0.00%
2022/10/03	0	0.00	3	107.00	107.00	-3	8,050	-0.04%
2022/09/30	0	0.00	3	100.00	105.00	-3	7,969	-0.04%
2022/09/28	1	105.50	0	0.00	102.00	1	7,813	0.01%
2022/09/27	0	0.00	1	107.00	108.50	-1	7,744	-0.01%
2022/09/22	0	0.00	3	112.33	115.00	-3	7,463	-0.04%
2022/09/21	1	109.50	0	0.00	109.00	1	7,371	0.01%
2022/09/15	8	116.63	7	114.29	113.50	1	7,211	0.01%
2022/09/13	23	118.24	23	115.65	113.00	0	7,095	0.00%
2022/09/12	1	123.00	4	118.25	116.00	-3	6,983	-0.04%
2022/09/08	6	115.50	5	113.60	115.50	1	6,819	0.01%
2022/09/07	8	111.25	6	112.00	113.50	2	6,746	0.03%
2022/09/06	0	0.00	20	108.45	109.00	-20	6,626	-0.30%
2022/09/05	21	111.26	0	111.00	111.00	21	6,550	0.32%
2022/09/02	9	114.83	11	115.68	111.00	-2	6,382	-0.03%
2022/09/01	16	115.88	12.2	115.29	113.00	3.8	6,102	0.06%
2022/08/31	4	107.00	10	112.75	114.00	-6	5,722	-0.10%
2022/08/30	1	99.00	17	100.45	104.00	-16	5,515	-0.29%
2022/08/29	17	95.14	0	0.00	94.90	17	5,373	0.32%
2022/08/26	24	95.98	25	94.15	96.40	-1	5,309	-0.02%
2022/08/25	25	89.94	25	90.42	91.80	0	5,105	0.00%
2022/08/24	10	90.27	10	92.10	87.50	0	4,994	0.00%
2022/08/23	6	90.48	5	89.28	88.80	1	4,887	0.02%
2022/08/22	1	91.00	6	90.58	89.10	-5	4,836	-0.10%
2022/08/19	13	91.99	12	90.64	92.40	1	4,832	0.02%
2022/08/18	7	88.03	2	86.55	89.20	5	4,704	0.11%
2022/08/17	9	86.22	25	83.78	85.90	-16	4,502	-0.36%
2022/08/16	16	81.49	1	80.30	81.70	15	4,499	0.33%
2022/08/15	4	78.80	4	79.55	79.60	0	4,497	0.00%
2022/08/12	7	86.59	7	82.87	81.30	0	4,427	0.00%
2022/08/11	13	82.86	13	81.10	85.20	0	4,102	0.00%
2022/08/10	3	76.33	3	77.03	77.50	0	3,838	0.00%
2022/08/09	5	78.04	5	77.40	77.10	0	3,806	0.00%
2022/08/08	2	77.70	2	79.05	78.80	0	3,728	0.00%
2022/08/05	2	78.85	2	79.20	78.70	0	3,627	0.00%
2022/08/04	1	78.20	1	79.40	78.90	0	3,567	0.00%
2022/08/03	4	79.95	0	0.00	79.40	4	3,511	0.11%
2022/08/02	0	0.00	1	83.20	83.40	-1	3,405	-0.03%
2022/08/01	0	0.00	3	80.43	85.40	-3	3,253	-0.09%
2022/07/26	5	68.28	5	67.88	68.40	0	2,662	0.00%
2022/07/25	0	0.00	9	68.70	68.50	-9	2,642	-0.34%
2022/07/21	9	67.86	0	0.00	67.90	9	2,602	0.35%
2022/07/20	5	65.94	5	68.22	67.30	0	2,532	0.00%
2022/07/11	1	57.10	1	56.50	56.90	0	2,299	0.00%
2022/06/29	0	0.00	0.3	68.00	68.00	-0.3	2,459	-0.01%
2022/06/28	5.1	66.29	0	0.00	66.30	5.1	2,490	0.20%
2022/06/24	0	0.00	1	69.10	68.80	-1	2,506	-0.04%
2022/06/23	2	67.45	1	68.40	68.20	1	2,580	0.04%
2022/06/22	0.2	66.70	0	0.00	66.20	0.2	2,563	0.01%
2022/06/21	0	67.50	6	64.90	67.60	-6	2,660	-0.22%
2022/06/20	2	65.80	0	0.00	63.10	2	2,687	0.07%
2022/06/17	0	0.00	2	66.10	67.30	-2	2,744	-0.07%
2022/06/15	1	69.70	2	69.00	70.00	-1	2,872	-0.03%
2022/06/13	11	72.09	10	71.80	72.00	1	2,754	0.04%
2022/06/10	1	68.20	0	0.00	72.00	1	2,767	0.04%
2022/06/09	0	0.00	3	68.77	68.90	-3	2,724	-0.11%
2022/06/08	3	67.07	1	67.20	66.90	2	2,787	0.07%
2022/06/06	11	66.84	10	67.15	65.40	1	2,960	0.03%
2022/05/05	0	0.00	15	56.33	56.30	-15	2,331	-0.64%
2022/05/03	15	55.65	0	0.00	55.60	15	2,305	0.65%
2022/04/20	0	0.00	1	55.00	54.90	-1	2,255	-0.04%
2022/04/06	1	69.00	0	0.00	66.30	1	2,061	0.05%
2022/03/25	0	0.00	20	70.00	67.30	-20	1,744	-1.15%
2022/03/24	30	70.45	10	70.70	70.50	20	1,733	1.15%
2022/03/22	0	0.00	30	66.88	68.50	-30	1,558	-1.93%
2022/03/21	30	68.74	30	65.90	68.20	0	1,475	0.00%
2022/03/18	60	64.71	30	65.18	64.60	30	1,337	2.24%
2022/03/14	0	0.00	45	64.25	65.20	-45	1,054	-4.27%
2022/03/11	45	63.85	0	0.00	65.30	45	991	4.54%
2022/03/10	0	0.00	25	62.14	61.30	-25	884	-2.83%
2022/03/09	55	62.69	83	61.66	62.00	-28	839	-3.34%
2022/03/08	53	59.80	10	58.21	57.90	43	699	6.14%
2022/03/07	10	56.60	0	0.00	56.30	10	619	1.61%
2022/01/04	0	0.00	1	60.40	60.80	-1	866	-0.12%
2022/01/03	0	0.00	2	63.20	63.50	-2	848	-0.24%
2021/11/30	1	59.80	0	0.00	59.60	1	579	0.17%
2021/11/23	2	57.65	0	0.00	57.70	2	531	0.38%
2021/11/22	0	0.00	2	59.70	58.50	-2	525	-0.38%
2021/08/26	0	0.00	1	46.70	46.50	-1	384	-0.26%
2021/08/23	2	47.30	2	47.50	47.70	0	378	0.00%
2021/08/05	0	0.00	1	50.20	50.00	-1	414	-0.24%
2021/08/03	2	50.75	0	0.00	51.40	2	439	0.46%
2021/07/21	0	0.00	2	49.40	48.65	-2	422	-0.47%
2021/07/20	2	49.58	0	0.00	49.70	2	422	0.47%
2021/04/16	5	56.50	5	57.10	56.80	0	798	0.00%
2021/04/07	0	0.00	0.2	56.00	55.90	-0.2	849	-0.02%
2021/03/29	0	0.00	3	55.10	54.70	-3	825	-0.36%
2021/03/25	0	0.00	2	54.15	53.90	-2	828	-0.24%
2021/03/23	1	53.60	1	55.00	53.50	0	837	0.00%
2021/03/22	5	54.12	0	0.00	54.70	5	839	0.60%
2021/01/29	0	0.00	4	55.70	55.70	-4	969	-0.41%
2021/01/26	4	58.93	20	58.50	59.20	-16	952	-1.68%
2021/01/25	30	60.89	61	59.04	58.70	-31	940	-3.30%
2021/01/22	85	59.78	34	58.54	59.90	51	920	5.54%
2021/01/15	0	0.00	8	56.70	56.50	-8	781	-1.02%
2021/01/14	20	61.47	20	59.82	59.00	0	764	0.00%
2021/01/13	10	60.80	15	59.77	60.00	-5	737	-0.68%
2021/01/11	5	59.10	0	0.00	59.40	5	687	0.73%
2021/01/08	6	59.40	1	59.00	59.30	5	679	0.74%
2021/01/07	3	58.40	0	0.00	58.40	3	645	0.46%
2020/10/07	0	0.00	3	52.80	52.30	-3	1,718	-0.17%
2020/09/28	3	54.10	0	0.00	53.80	3	1,884	0.16%
2020/09/14	0	0.00	1	58.40	58.40	-1	2,233	-0.04%
2020/09/02	0	0.00	2	58.50	58.60	-2	2,632	-0.08%
2020/08/24	0	0.00	1	56.20	56.30	-1	2,840	-0.04%
2020/08/20	1	56.30	0	0.00	56.20	1	2,942	0.03%
2020/08/14	0	0.00	9	62.07	62.20	-9	3,187	-0.28%
2020/08/05	0	0.00	5	67.80	69.30	-5	3,682	-0.14%
2020/07/29	5	65.90	0	0.00	67.40	5	3,866	0.13%
2020/07/28	0	0.00	12	68.45	66.40	-12	3,863	-0.31%
2020/07/27	0	0.00	10	69.10	69.50	-10	3,896	-0.26%
2020/07/24	5	69.40	1	68.70	68.80	4	3,905	0.10%
2020/07/21	30	71.30	34	69.59	70.00	-4	3,892	-0.10%
2020/07/20	5	71.14	9	69.50	69.10	-4	3,870	-0.10%
2020/07/17	23	71.15	32	75.24	69.50	-9	3,862	-0.23%
2020/07/16	35	75.03	13	73.76	75.30	22	3,786	0.58%
2020/07/15	3	71.00	0	0.00	68.50	3	3,581	0.08%
2020/07/14	5	68.78	0	0.00	68.50	5	3,541	0.14%
2020/07/10	11	69.32	0	0.00	68.10	11	3,601	0.31%
2020/07/02	2	70.45	105	71.24	70.60	-103	3,803	-2.71%	大賣/鉅額交易
2020/07/01	105	69.14	0	0.00	69.90	105	3,767	2.79%	大買/鉅額交易
2020/06/18	1	66.30	1	66.10	66.30	0	4,164	0.00%
2020/06/15	1	64.10	0	0.00	62.80	1	4,247	0.02%
2020/06/12	0	0.00	1	62.20	65.00	-1	4,313	-0.02%
2020/06/10	1	66.60	1	67.00	69.90	0	4,380	0.00%
2020/06/05	0	0.00	1	72.90	72.90	-1	4,397	-0.02%
2020/06/04	2	73.80	0	0.00	73.50	2	4,438	0.05%
2020/06/03	2	74.40	1	73.60	73.80	1	4,378	0.02%
2020/06/02	1	72.20	2	72.80	72.10	-1	4,365	-0.02%
2020/05/29	1	73.80	1	73.70	73.80	0	4,379	0.00%
2020/05/28	1	72.40	1	72.30	72.20	0	4,392	0.00%
2020/05/27	7	75.96	4	74.80	73.00	3	4,437	0.07%
2020/05/26	0	0.00	3	74.13	74.90	-3	4,450	-0.07%
2020/05/25	3	73.10	2	74.00	74.60	1	4,551	0.02%
2020/05/22	2	72.50	25	73.14	71.00	-23	4,608	-0.50%
2020/05/21	26	73.81	2	74.15	75.50	24	4,741	0.51%
2020/05/20	28	72.34	74	71.28	71.50	-46	4,852	-0.95%
2020/05/19	67	67.82	21	66.80	68.70	46	4,954	0.93%
2020/05/14	2	67.00	0	0.00	64.50	2	5,059	0.04%
2020/05/13	1	68.90	40	68.75	68.00	-39	5,074	-0.77%
2020/05/12	41	67.32	1	67.10	70.10	40	5,061	0.79%
2020/05/08	1	65.80	1	65.70	65.70	0	5,099	0.00%
2020/05/06	0	0.00	5	64.46	63.40	-5	5,214	-0.10%
2020/05/05	10	66.93	5	64.20	64.20	5	5,346	0.09%
2020/04/28	0	0.00	62	64.81	63.40	-62	5,574	-1.11%
2020/04/27	62	64.00	5	61.50	64.30	57	5,709	1.00%
2020/04/24	0	0.00	5	60.30	60.60	-5	5,701	-0.09%
2020/04/23	1	61.40	0	0.00	61.10	1	5,762	0.02%
2020/04/22	0	0.00	13	60.14	61.30	-13	5,806	-0.22%
2020/04/21	0	0.00	14	62.16	62.00	-14	5,838	-0.24%
2020/04/17	5	64.50	0	0.00	61.20	5	5,949	0.08%
2020/04/16	7	64.03	5	63.16	63.00	2	6,062	0.03%
2020/04/15	22	62.92	15	63.49	63.60	7	6,290	0.11%
2020/04/14	5	62.10	0	0.00	61.40	5	6,422	0.08%
2020/04/13	5	61.54	5	59.70	59.60	0	6,433	0.00%
2020/04/10	0	0.00	14	58.64	60.50	-14	6,439	-0.22%
2020/04/09	5	60.50	29	59.68	59.10	-24	6,428	-0.37%
2020/04/08	31	59.33	0	0.00	58.50	31	6,326	0.49%
2020/04/07	7	59.34	18	58.89	59.00	-11	6,280	-0.18%
2020/04/06	40	54.41	31	53.21	56.40	9	6,211	0.14%
2020/04/01	15	50.51	0	0.00	51.30	15	6,123	0.24%
2020/03/30	4	45.98	0	0.00	48.45	4	6,018	0.07%
2020/03/27	5	47.80	10	48.79	47.10	-5	5,993	-0.08%
2020/03/26	8	46.72	3	47.25	47.75	5	5,868	0.09%
2020/03/25	7	44.47	2	43.10	43.45	5	5,762	0.09%
2020/03/24	1	40.90	0	0.00	41.60	1	5,666	0.02%
2020/03/23	1	38.45	0	0.00	37.90	1	5,622	0.02%
2020/03/18	0	0.00	2	47.15	44.50	-2	5,515	-0.04%
2020/03/17	0	0.00	1	47.90	44.85	-1	5,438	-0.02%
2020/03/16	13	52.77	12	49.96	49.80	1	5,348	0.02%
2020/03/13	16	51.99	15	53.63	55.30	1	5,276	0.02%
2020/03/12	0	0.00	1	54.70	55.50	-1	5,162	-0.02%
2020/03/10	1	64.10	1	63.00	65.20	0	4,978	0.00%
2020/03/05	2	72.20	2	71.20	72.20	0	4,809	0.00%
2020/03/02	1	68.70	1	71.80	71.10	0	4,693	0.00%
2020/02/26	6	77.45	17	74.49	73.70	-11	4,569	-0.24%
2020/02/25	25	79.82	30	79.03	77.60	-5	4,464	-0.11%
2020/02/24	6	78.65	1	78.80	78.00	5	4,310	0.12%
2020/02/21	4	85.53	29	85.32	82.60	-25	4,194	-0.60%
2020/02/20	10	82.00	35	80.87	85.00	-25	3,978	-0.63%
2020/02/19	59	78.74	15	79.83	79.00	44	3,731	1.18%
2020/02/18	25	76.16	10	76.00	74.60	15	3,429	0.44%
2020/02/17	10	74.20	10	73.08	72.10	0	3,200	0.00%
2020/02/13	0	0.00	5	73.30	71.20	-5	3,082	-0.16%
2020/02/12	10	74.15	10	73.50	73.70	0	3,017	0.00%
2020/02/11	5	72.00	6	73.57	72.20	-1	2,930	-0.03%
2020/02/10	6	71.05	0	0.00	71.50	6	2,839	0.21%
2020/02/06	8	77.51	15	75.50	76.00	-7	2,679	-0.26%
2020/02/05	7	74.39	10	71.70	74.50	-3	2,541	-0.12%
2020/02/04	40	73.50	40	72.28	71.70	0	2,382	0.00%
2020/02/03	13	69.35	6	68.10	68.90	7	2,271	0.31%
2020/01/31	0	0.00	6	76.90	72.60	-6	2,169	-0.28%
2020/01/30	30	79.93	35	78.87	77.40	-5	2,006	-0.25%
2020/01/20	17	83.72	7	82.00	86.00	10	1,936	0.52%
2020/01/17	5	79.30	5	78.30	79.00	0	1,749	0.00%
2020/01/16	1	80.80	6	79.42	78.90	-5	1,688	-0.30%
2020/01/15	1	79.00	0	0.00	79.90	1	1,601	0.06%
2020/01/14	0	0.00	3	76.60	79.10	-3	1,518	-0.20%
2020/01/13	17	77.38	20	75.69	78.00	-3	1,434	-0.21%
2020/01/10	15	71.57	11	71.65	71.90	4	1,230	0.32%
2020/01/09	7	70.44	13	71.09	71.20	-6	1,164	-0.52%
2020/01/08	21	67.49	24	69.10	70.90	-3	1,002	-0.30%
2020/01/07	34	62.55	31	63.64	64.50	3	730	0.41%
2020/01/06	25	59.28	10	58.70	59.90	15	540	2.78%
2020/01/03	1	56.10	15	56.49	58.00	-14	484	-2.89%
2020/01/02	15	56.77	0	0.00	56.30	15	428	3.50%
2019/12/27	3	55.10	3	54.20	53.70	0	357	0.00%
2019/12/23	0	0.00	4	49.00	49.30	-4	211	-1.89%
2019/12/17	0	0.00	4	46.80	46.60	-4	171	-2.33%
2019/11/27	0	0.00	1	45.00	44.95	-1	129	-0.77%
2019/09/25	0	0.00	1	41.20	40.95	-1	108	-0.92%
2019/09/20	1	41.50	0	0.00	41.45	1	110	0.90%
2019/09/10	0	0.00	16	42.26	42.25	-16	116	-13.70%
2019/09/06	16	41.70	0	0.00	41.60	16	126	12.61%
2019/07/08	0	0.00	2	45.20	45.10	-2	103	-1.93%
2019/04/11	4	45.30	0	0.00	45.50	4	213	1.87%
2019/03/08	6	47.37	0	0.00	47.20	6	153	3.92%
2019/02/13	0	0.00	2	39.53	40.50	-2	79	-2.51%
2018/12/18	2	37.60	0	0.00	37.60	2	149	1.34%
2018/08/30	5	53.20	5	52.36	52.80	0	654	0.00%
2018/04/23	0	0.00	0.1	45.30	45.30	-0.1	490	-0.02%
2018/03/21	0	0.00	30	44.51	44.70	-30	571	-5.25%
2018/03/09	30	44.00	0	0.00	43.90	30	549	5.46%
2018/03/08	0	0.00	60	45.81	45.30	-60	539	-11.12%
2018/01/25	2	44.45	2	44.90	44.40	0	452	0.00%
2018/01/23	60	45.06	0	0.00	44.50	60	442	13.56%