高力 (8996)-統一-仁愛券商分點個股進出

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
332.0
漲跌
▼9.0
漲幅
-2.64%
成交量
5,430張
產業
上市電機機械類股
326人加入追蹤

立即追蹤
本地時間:14:30(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－統一-仁愛券商分點個股進出

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

統一-仁愛券商分點個股進出
統一-仁愛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
2024/11/20	87	344.40	3	341.00	341.00	84	3,623	2.32%
2024/11/19	2	332.00	0	0.00	342.50	2	3,495	0.06%
2024/11/18	23	324.93	8	317.94	311.50	15	3,369	0.45%
2024/11/14	0	0.00	2	310.50	294.50	-2	3,101	-0.06%
2024/11/13	0	0.00	5	310.60	308.50	-5	3,066	-0.16%
2024/11/12	5	301.90	0	0.00	301.50	5	3,117	0.16%
2024/11/11	0	0.00	13	314.38	313.00	-13	3,121	-0.42%
2024/11/08	5	306.00	0	0.00	305.50	5	3,152	0.16%
2024/11/04	5	306.90	0	0.00	309.50	5	3,342	0.15%
2024/10/25	5	337.00	0	0.00	332.50	5	3,397	0.15%
2024/10/23	0.1	352.00	0	0.00	350.00	0.1	3,454	0.00%
2024/10/22	2	343.00	2	344.00	343.00	0	3,458	0.00%
2024/10/18	1	354.50	1	347.50	346.00	0	3,485	0.00%
2024/10/17	0	0.00	1	354.00	349.00	-1	3,504	-0.03%
2024/10/15	2	360.00	1	360.00	359.50	1	3,653	0.03%
2024/10/14	1	356.00	1	354.50	354.00	0	3,695	0.00%
2024/10/11	0	0.00	1	347.00	336.00	-1	3,661	-0.03%
2024/10/09	0	360.00	10	359.15	352.00	-10	3,625	-0.28%
2024/10/08	0	363.00	0	0.00	355.00	0	3,601	0.00%
2024/10/07	12	396.08	0	0.00	351.50	12	3,565	0.34%
2024/10/04	0	393.00	0	0.00	390.50	0	3,536	0.00%
2024/09/24	0	0.00	1	396.50	408.00	-1	3,853	-0.03%
2024/09/20	0	402.00	0	0.00	395.00	0	3,945	0.00%
2024/09/19	1	391.50	0	0.00	402.00	1	3,982	0.03%
2024/09/18	2	382.48	2	377.75	372.00	0	3,939	0.00%
2024/09/16	0	380.00	87	384.49	378.50	-87	3,941	-2.21%
2024/09/13	1	398.50	2	395.00	398.50	-1	3,923	-0.03%
2024/09/12	14	395.29	24	399.50	398.50	-10	3,908	-0.26%
2024/09/11	90	380.46	2	385.75	382.50	88	3,898	2.26%
2024/09/10	2	377.27	2	392.50	371.00	0	3,898	0.00%
2024/09/09	2	386.50	2	387.75	399.00	0	3,734	0.00%
2024/09/06	0	0.00	1	363.00	363.00	-1	3,581	-0.03%
2024/09/05	0	0.00	5	360.00	359.50	-5	3,540	-0.14%
2024/09/04	1	343.50	1	347.00	345.00	0	3,460	0.00%
2024/09/02	0	0.00	1	379.00	370.00	-1	3,372	-0.03%
2024/08/30	16	379.53	0	0.00	371.50	16	3,336	0.48%
2024/08/28	0	0.00	1	377.50	374.00	-1	3,211	-0.03%
2024/08/27	1	373.50	0	0.00	379.00	1	3,182	0.03%
2024/08/26	0	0.00	1	370.50	362.00	-1	3,265	-0.03%
2024/08/20	1	366.50	0	0.00	359.00	1	3,597	0.03%
2024/08/19	3	348.67	0	0.00	352.00	3	3,590	0.08%
2024/08/09	2	316.00	3	316.00	314.00	-1	3,383	-0.03%
2024/08/08	1	312.50	0	0.00	297.00	1	3,336	0.03%
2024/08/06	23	283.59	23	282.09	282.00	0	3,215	0.00%
2024/08/01	1	362.50	1	365.50	364.00	0	3,163	0.00%
2024/07/17	5	395.80	1	399.50	396.00	4	4,637	0.09%
2024/07/16	4	403.13	4	402.38	400.50	0	4,716	0.00%
2024/07/15	1	426.00	9.9	429.09	409.00	-8.9	4,773	-0.19%
2024/07/11	1	464.50	1	460.50	461.50	0	4,830	0.00%
2024/07/10	1	468.57	1	466.00	468.50	0	4,856	0.00%
2024/07/04	8.1	487.16	0	0.00	482.50	8.1	4,945	0.16%
2024/07/01	11	460.86	11	460.59	450.00	0	5,099	0.00%
2024/06/26	1	485.50	1	489.50	486.50	0	5,289	0.00%
2024/06/24	4	464.38	4.1	459.99	464.00	-0.1	5,556	0.00%
2024/06/19	1	464.50	1	465.50	470.00	0	6,435	0.00%
2024/06/18	6	471.67	5	468.00	474.50	1	6,671	0.01%
2024/06/17	5	513.40	5	508.20	504.00	0	6,813	0.00%
2024/06/13	0.2	485.00	0	0.00	487.00	0.2	7,132	0.00%
2024/06/07	0.6	486.45	0	0.00	492.00	0.6	7,510	0.01%
2024/06/06	0	0.00	0	472.00	479.50	0	7,835	0.00%
2024/06/05	0	0.00	0	478.00	468.00	0	8,037	0.00%
2024/05/31	0	0.00	0	491.00	500.00	0	8,643	0.00%
2024/05/30	4	510.25	5.1	514.35	501.00	-1.1	8,755	-0.01%
2024/05/29	4	496.50	4	494.13	498.50	0	8,844	0.00%
2024/05/28	5	495.20	3	498.00	496.00	2	8,986	0.02%
2024/05/27	5	510.80	6	506.17	511.00	-1	9,008	-0.01%
2024/05/24	7	479.64	8	477.82	495.00	-1	8,963	-0.01%
2024/05/23	1	478.00	0	480.00	478.00	1	8,898	0.01%
2024/05/22	0	0.00	0	441.00	439.00	0	8,921	0.00%
2024/05/21	0	0.00	0	435.50	436.00	0	9,010	0.00%
2024/05/20	0	0.00	0	430.68	427.00	0	9,061	0.00%
2024/05/17	0	0.00	1	442.50	442.50	-1	9,163	-0.01%
2024/05/16	0	0.00	1	435.00	437.00	-1	9,299	-0.01%
2024/05/14	0	0.00	3	422.00	429.00	-3	9,672	-0.03%
2024/05/13	0	0.00	1	421.00	424.00	-1	10,027	-0.01%
2024/05/10	1	421.50	0	423.00	422.50	1	10,277	0.01%
2024/05/09	0	0.00	0	421.13	425.00	0	10,370	0.00%
2024/05/06	4	410.13	4.7	413.39	412.00	-0.7	10,327	-0.01%
2024/05/03	18	423.72	18.2	426.10	417.00	-0.2	10,210	0.00%
2024/05/02	16.2	429.49	20	428.82	423.00	-3.8	10,002	-0.04%
2024/04/30	7	432.35	2	423.00	433.00	5	9,750	0.05%
2024/04/29	5	390.80	5	391.30	394.00	0	9,490	0.00%
2024/04/26	13	389.58	13	389.42	383.50	0	9,403	0.00%
2024/04/25	8	369.38	7	368.21	368.00	1	9,117	0.01%
2024/04/23	4	334.37	4	335.50	329.00	0	8,794	0.00%
2024/04/22	9	344.94	10	340.55	333.50	-1	8,706	-0.01%
2024/04/19	1	355.00	9	367.72	351.50	-8	8,566	-0.09%
2024/04/17	0.1	343.36	0	0.00	335.00	0.1	8,264	0.00%
2024/04/16	1	325.52	1	327.00	327.00	0	8,202	0.00%
2024/04/15	0.1	341.05	0	0.00	337.50	0.1	8,160	0.00%
2024/04/12	3	359.92	4	353.00	360.00	-1	8,099	-0.01%
2024/04/10	1.3	359.34	1	354.50	353.50	0.3	7,984	0.00%
2024/04/09	7	355.64	8	356.56	359.50	-1	7,943	-0.01%
2024/04/08	2.4	373.12	4	374.00	367.50	-1.6	7,816	-0.02%
2024/04/03	3	369.17	11	365.95	364.00	-8	7,714	-0.10%
2024/04/02	12	359.21	3	361.33	362.00	9	7,618	0.12%
2024/04/01	5	369.40	4	370.63	363.00	1	7,532	0.01%
2024/03/28	8	376.81	8	375.44	379.00	0	7,368	0.00%
2024/03/27	14	374.68	13	370.15	383.00	1	7,262	0.01%
2024/03/26	11	374.77	12	375.67	370.00	-1	7,045	-0.01%
2024/03/25	24	389.88	16	387.53	390.50	8	6,684	0.12%
2024/03/22	1	380.50	1	386.00	387.50	0	6,343	0.00%
2024/03/21	2	342.75	2	334.25	352.50	0	6,142	0.00%
2024/03/20	2	331.75	18	331.75	320.50	-16	5,904	-0.27%
2024/03/19	5	323.90	4	322.63	318.50	1	5,723	0.02%
2024/03/18	6	323.92	19	318.34	327.00	-13	5,589	-0.23%
2024/03/15	4	297.50	4	298.75	297.50	0	5,423	0.00%
2024/03/14	0	0.00	2	296.75	298.50	-2	5,490	-0.04%
2024/03/13	6	304.92	5	300.10	305.00	1	5,573	0.02%
2024/03/12	29	324.10	8	321.88	315.00	21	5,577	0.38%
2024/03/11	6	303.08	5	297.80	313.50	1	5,346	0.02%
2024/03/08	4	293.25	7	287.57	288.50	-3	5,180	-0.06%
2024/03/07	2	314.75	4	307.88	302.00	-2	5,081	-0.04%
2024/03/06	9	309.39	7	309.57	308.00	2	4,916	0.04%
2024/03/05	4	297.88	5	300.30	300.00	-1	4,700	-0.02%
2024/03/04	2	303.25	5	298.60	296.00	-3	4,638	-0.06%
2024/03/01	14	291.36	10	289.30	292.50	4	4,476	0.09%
2024/02/29	4	276.00	4	273.31	277.50	0	4,336	0.00%
2024/02/27	3	262.00	7	260.86	261.50	-4	4,313	-0.09%
2024/02/26	5	273.10	0	0.00	264.50	5	4,310	0.12%
2024/02/23	0	0.00	1	278.00	270.00	-1	4,285	-0.02%
2024/02/22	3	278.00	1	277.50	277.00	2	4,293	0.05%
2024/02/21	2	271.25	1	267.00	270.50	1	4,302	0.02%
2024/02/20	2	275.00	4	272.50	274.00	-2	4,532	-0.04%
2024/02/19	4	288.50	8.1	291.06	279.50	-4.1	4,566	-0.09%
2024/02/16	11	290.95	11	288.73	287.00	0	4,632	0.00%
2024/02/15	5.1	276.47	8	275.25	275.50	-2.9	4,506	-0.06%
2024/02/05	27	274.17	23	273.00	273.00	4	4,356	0.09%
2024/02/02	19	252.87	20	253.93	261.50	-1	4,015	-0.02%
2024/02/01	5	238.50	2	239.75	238.50	3	3,830	0.08%
2024/01/31	1	227.50	1	227.50	227.00	0	3,797	0.00%
2024/01/30	1	237.50	0	0.00	232.00	1	3,819	0.03%
2024/01/26	2	225.75	2	223.25	224.00	0	3,820	0.00%
2024/01/24	1	233.00	0	0.00	225.50	1	3,877	0.03%
2024/01/23	4	230.50	4	237.63	230.50	0	3,916	0.00%
2024/01/22	18	227.06	14	227.54	229.00	4	3,857	0.10%
2024/01/11	0	220.00	2	215.75	219.00	-2	4,506	-0.04%
2024/01/09	1	212.50	1	213.00	212.50	0	4,756	0.00%
2024/01/08	5	216.20	5	216.50	216.00	0	4,927	0.00%
2024/01/04	6	216.33	6	218.00	216.00	0	5,374	0.00%
2024/01/02	7	219.64	7	220.50	219.50	0	5,475	0.00%
2023/12/29	9	223.50	9	220.50	223.00	0	5,501	0.00%
2023/12/28	11	221.27	11	222.50	221.00	0	5,540	0.00%
2023/12/27	12	224.25	36	224.85	224.00	-24	5,574	-0.43%
2023/12/26	12	229.67	2	227.00	228.00	10	5,607	0.18%
2023/12/25	12	222.25	12	222.46	222.00	0	5,629	0.00%
2023/12/22	33	221.33	18	218.08	223.00	15	5,688	0.26%
2023/12/21	4	216.13	5	217.70	218.50	-1	5,785	-0.02%
2023/12/20	12	216.46	12	215.17	215.50	0	5,832	0.00%
2023/12/19	5	217.50	5	217.50	218.00	0	5,847	0.00%
2023/12/18	3	224.67	4	219.50	219.50	-1	5,842	-0.02%
2023/12/15	4	226.13	3	224.50	222.50	1	5,848	0.02%
2023/12/14	6	225.08	11	223.73	222.50	-5	5,885	-0.08%
2023/12/13	6	229.83	9.1	229.28	227.50	-3.1	5,851	-0.05%
2023/12/12	4	230.00	13	228.81	229.00	-9	5,862	-0.15%
2023/12/11	16	234.38	15	235.67	234.00	1	5,839	0.02%
2023/12/08	26	254.21	12	251.88	248.00	14	5,772	0.24%
2023/12/07	16	268.66	19	264.66	263.00	-3	5,651	-0.05%
2023/12/06	10	258.80	8	261.19	256.50	2	5,482	0.04%
2023/12/05	1	253.50	11	251.09	253.00	-10	5,403	-0.19%
2023/12/04	0	0.00	2	253.75	254.00	-2	5,378	-0.04%
2023/12/01	1	247.00	0	0.00	247.00	1	5,348	0.02%
2023/11/30	1	250.00	1	250.50	247.00	0	5,408	0.00%
2023/11/29	1	253.00	1	252.00	251.00	0	5,432	0.00%
2023/11/28	0	0.00	1	253.00	256.50	-1	5,438	-0.02%
2023/11/27	3	254.33	2	252.75	253.50	1	5,440	0.02%
2023/11/24	6	253.58	0	0.00	254.50	6	5,412	0.11%
2023/11/22	2	251.75	8	247.44	251.50	-6	5,305	-0.11%
2023/11/21	2	243.50	64	243.38	243.00	-62	5,261	-1.18%
2023/11/20	0	0.00	4	252.25	247.00	-4	5,271	-0.08%
2023/11/17	83	256.93	17	250.26	253.50	66	5,198	1.27%
2023/11/16	26	240.08	35	237.69	239.50	-9	4,970	-0.18%
2023/11/15	38	233.74	23	235.57	231.00	15	4,856	0.31%
2023/11/14	8	219.88	13	221.15	221.00	-5	4,744	-0.11%
2023/11/10	2	211.00	0	0.00	212.50	2	4,803	0.04%
2023/11/09	7	214.07	48	212.53	216.00	-41	4,821	-0.85%
2023/11/08	55	222.49	6	222.00	220.50	49	4,831	1.01%
2023/11/07	6	217.83	8	218.25	218.00	-2	4,835	-0.04%
2023/11/06	5	220.50	7	220.00	221.00	-2	4,959	-0.04%
2023/11/03	5	213.50	4	216.00	212.50	1	4,903	0.02%
2023/11/02	6	214.33	11	213.82	213.50	-5	4,875	-0.10%
2023/11/01	6	210.75	6	211.25	211.50	0	4,836	0.00%
2023/10/31	15	212.20	17	212.26	209.00	-2	4,805	-0.04%
2023/10/30	4	217.75	4	220.00	217.50	0	4,735	0.00%
2023/10/27	22	220.07	28	220.38	221.00	-6	4,695	-0.13%
2023/10/26	8	227.75	7	228.50	225.50	1	4,623	0.02%
2023/10/25	15	232.70	19	233.18	230.00	-4	4,563	-0.09%
2023/10/24	15	224.27	14	221.75	226.00	1	4,464	0.02%
2023/10/23	10	224.85	9	226.44	224.00	1	4,366	0.02%
2023/10/20	22	223.09	30.1	222.57	223.00	-8.1	4,390	-0.18%
2023/10/19	22	232.45	24	233.19	231.00	-2	4,407	-0.05%
2023/10/18	17	249.50	19	244.47	243.00	-2	4,415	-0.05%
2023/10/17	21	258.69	38	259.49	255.50	-17	4,444	-0.38%
2023/10/16	11	268.59	2	262.25	259.50	9	4,496	0.20%
2023/10/13	33	292.64	23	300.15	288.00	10	4,322	0.23%
2023/10/12	3	316.33	17	317.29	320.00	-14	4,119	-0.34%
2023/10/11	24	289.04	2	291.25	291.00	22	3,866	0.57%
2023/10/06	1	277.50	2	276.50	278.00	-1	3,777	-0.03%
2023/10/05	1	280.00	2	281.00	277.50	-1	3,752	-0.03%
2023/10/04	2	282.75	0	0.00	283.00	2	3,715	0.05%
2023/10/03	1	293.50	1	294.50	292.50	0	3,667	0.00%
2023/10/02	3	299.00	1.1	302.90	296.50	2	3,616	0.05%
2023/09/28	11	298.86	21	297.00	296.50	-10	3,557	-0.28%
2023/09/27	18	294.97	1	296.50	297.00	17	3,506	0.48%
2023/09/26	7.2	294.00	3	298.50	294.50	4.2	3,588	0.12%
2023/09/25	5.1	280.23	0	0.00	282.50	5.1	3,598	0.14%
2023/09/22	1	267.50	1	267.50	270.00	0	3,634	0.00%
2023/09/21	1	262.00	1	261.00	261.00	0	3,633	0.00%
2023/09/19	2	278.25	0	0.00	265.00	2	3,795	0.05%
2023/09/18	3	272.50	0	0.00	273.00	3	3,799	0.08%
2023/09/15	6	271.00	6	270.50	271.00	0	3,800	0.00%
2023/09/13	1	267.50	1	274.50	273.50	0	3,717	0.00%
2023/09/12	2	294.00	1	295.50	277.50	1	3,651	0.03%
2023/09/11	1	303.00	2	299.50	295.00	-1	3,616	-0.03%
2023/09/08	1	304.00	1	304.50	304.00	0	3,599	0.00%
2023/09/07	2	307.00	1	304.00	307.00	1	3,601	0.03%
2023/09/06	4	310.00	3	312.67	307.50	1	3,609	0.03%
2023/09/05	0	0.00	3	304.17	316.00	-3	3,610	-0.08%
2023/09/04	3	301.17	3	303.50	298.00	0	3,559	0.00%
2023/09/01	6	315.25	6	317.58	309.50	0	3,660	0.00%
2023/08/31	1	310.00	0	0.00	308.50	1	3,669	0.03%
2023/08/30	2	313.25	2	312.50	315.50	0	3,705	0.00%
2023/08/29	1	297.50	2.1	301.86	301.00	-1.1	3,871	-0.03%
2023/08/28	3	300.50	1	298.50	298.50	2	4,067	0.05%
2023/08/25	5	308.30	3	308.33	302.50	2	4,121	0.05%
2023/08/24	5.1	320.33	5	322.20	315.00	0.1	4,235	0.00%
2023/08/23	0	0.00	2	311.25	310.00	-2	4,376	-0.05%
2023/08/22	6	313.25	4	312.25	309.50	2	4,523	0.04%
2023/08/18	2	314.75	1	315.00	309.00	1	4,661	0.02%
2023/08/17	15	313.90	27	311.72	327.00	-12	4,752	-0.25%
2023/08/16	12	295.46	1	292.50	302.50	11	4,689	0.23%
2023/08/15	15	294.60	15	291.13	290.00	0	4,816	0.00%
2023/08/14	3	285.00	3	286.17	282.50	0	4,903	0.00%
2023/08/11	9	297.50	7	295.86	292.00	2	4,850	0.04%
2023/08/10	7	336.21	6	343.00	297.00	1	4,805	0.02%
2023/08/08	0	0.00	5	332.50	321.50	-5	4,770	-0.10%
2023/08/07	7	340.43	0	0.00	340.50	7	4,805	0.15%
2023/07/25	4	400.63	4	403.88	397.50	0	5,388	0.00%
2023/07/24	2	431.75	72	437.77	420.50	-70	5,295	-1.32%
2023/07/21	50	402.85	17	401.88	421.00	33	5,228	0.63%
2023/07/20	35	392.04	3	396.67	383.00	32	5,159	0.62%
2023/07/19	23	384.96	17	383.50	391.00	6	5,076	0.12%
2023/07/17	0	0.00	1	342.50	343.50	-1	5,020	-0.02%
2023/07/04	7	370.93	20	379.03	372.00	-13	5,434	-0.24%
2023/07/03	22	371.23	7	366.00	372.00	15	5,292	0.28%
2023/06/30	12	332.75	13	324.54	338.50	-1	5,151	-0.02%
2023/06/28	9	305.00	10	307.55	305.00	-1	5,014	-0.02%
2023/06/27	6	319.00	9	313.89	306.50	-3	4,955	-0.06%
2023/06/26	16	331.22	16	323.06	340.00	0	4,926	0.00%
2023/06/19	0	0.00	1	320.00	309.00	-1	5,167	-0.02%
2023/06/13	0	0.00	0	306.50	306.00	0	5,249	0.00%
2023/06/09	14	281.00	14	293.50	292.50	0	5,220	0.00%
2023/06/07	1	282.00	1	284.50	280.50	0	5,172	0.00%
2023/06/05	1	267.50	2	271.50	267.50	-1	4,959	-0.02%
2023/06/02	3	272.83	2	272.00	270.50	1	4,884	0.02%
2023/06/01	31	254.87	32	266.13	264.00	-1	4,681	-0.02%
2023/05/31	1	251.00	0	0.00	246.50	1	4,489	0.02%
2023/05/30	0	0.00	1	259.00	253.50	-1	4,491	-0.02%
2023/05/29	7	256.57	37	270.76	254.00	-30	4,536	-0.66%
2023/05/26	33	261.55	3	261.05	268.50	30	4,468	0.67%
2023/05/25	5	246.70	4	245.25	244.50	1	4,509	0.02%
2023/05/24	10	244.95	9	242.72	242.50	1	4,672	0.02%
2023/05/23	6	238.75	26	240.18	243.50	-20	4,606	-0.43%
2023/05/22	4	230.00	1	225.00	230.00	3	4,495	0.07%
2023/05/19	14	229.75	2	226.00	225.50	12	4,627	0.26%
2023/05/18	1	220.00	1	218.00	223.50	0	4,574	0.00%
2023/05/17	1	211.00	4	209.88	208.50	-3	4,629	-0.06%
2023/05/16	2	210.00	2	209.50	207.50	0	4,796	0.00%
2023/05/15	21	209.98	0	0.00	207.00	21	5,002	0.42%
2023/05/12	0	0.00	20	210.00	215.50	-20	5,211	-0.38%
2023/05/11	6	209.00	6	212.00	209.00	0	5,660	0.00%
2023/05/09	1	207.50	18	212.11	207.50	-17	5,973	-0.28%
2023/05/08	24	212.56	7	210.00	208.00	17	5,994	0.28%
2023/05/02	1	210.00	1	210.50	205.50	0	7,018	0.00%
2023/04/28	6	199.58	6	200.75	198.50	0	7,431	0.00%
2023/04/27	3	194.67	3	193.00	196.00	0	7,850	0.00%
2023/04/26	1	195.50	0	0.00	195.50	1	8,020	0.01%
2023/04/24	3	203.50	3	205.50	201.00	0	8,208	0.00%
2023/04/19	2	228.50	2	231.00	225.00	0	8,703	0.00%
2023/04/18	1	232.50	1	241.00	228.50	0	8,905	0.00%
2023/04/17	13	244.34	52	250.65	241.00	-39	9,058	-0.43%
2023/04/14	50	246.50	0.1	251.98	252.00	49.9	9,109	0.55%
2023/04/12	0	244.00	0	0.00	244.50	0	10,027	0.00%
2023/04/07	1	231.00	0	0.00	236.50	1	10,649	0.01%
2023/03/29	0	0.00	70	219.42	219.00	-70	11,631	-0.60%
2023/03/27	71	224.79	2	221.00	223.00	69	12,122	0.57%
2023/03/24	1	217.00	0	0.00	214.50	1	12,140	0.01%
2023/03/23	0	0.00	46	222.65	222.50	-46	12,378	-0.37%
2023/03/21	7	241.29	8	239.81	240.50	-1	12,444	-0.01%
2023/03/20	0.1	238.00	1	238.00	239.50	-0.9	12,479	-0.01%
2023/03/16	1	228.00	0	0.00	228.00	1	13,019	0.01%
2023/03/13	0	0.00	5	213.00	213.00	-5	13,433	-0.04%
2023/03/10	5	228.20	0	0.00	220.50	5	13,587	0.04%
2023/03/03	1	235.00	0	0.00	234.00	1	15,128	0.01%
2023/03/02	7	241.64	7	245.71	241.00	0	15,599	0.00%
2023/03/01	16	244.78	15	240.80	244.50	1	15,637	0.01%
2023/02/24	2	239.25	2	237.50	239.00	0	15,651	0.00%
2023/02/23	6	234.25	80	236.25	234.00	-74	16,017	-0.46%
2023/02/22	75	243.57	11	238.41	242.00	64	15,983	0.40%
2023/02/21	2	239.00	1	236.50	239.00	1	16,267	0.01%
2023/02/20	10	235.20	9	234.50	236.00	1	16,383	0.01%
2023/02/17	63	243.04	63	237.12	232.50	0	16,529	0.00%
2023/02/16	10	238.15	6	238.83	240.00	4	16,582	0.02%
2023/02/15	5	235.60	5	236.40	234.50	0	16,915	0.00%
2023/02/14	12	233.67	62	234.52	233.50	-50	17,106	-0.29%
2023/02/13	57	236.04	3	234.17	237.00	54	17,575	0.31%
2023/02/10	20	231.15	101	235.46	229.00	-81	18,189	-0.45%	大賣/
2023/02/09	192	235.65	112	232.03	230.00	80	18,423	0.43%	大買/大賣/
2023/02/08	4	221.50	6	221.92	219.00	-2	18,190	-0.01%
2023/02/07	6	217.25	8	218.44	217.00	-2	18,165	-0.01%
2023/02/06	7	216.43	7	211.79	217.50	0	18,269	0.00%
2023/02/03	15	215.97	26	214.73	212.50	-11	18,329	-0.06%
2023/02/02	4	215.75	4	218.38	214.00	0	18,361	0.00%
2023/02/01	91	217.34	150	214.33	212.50	-59	18,399	-0.32%	大賣/
2023/01/31	88	206.72	13	206.38	212.50	75	18,251	0.41%
2023/01/30	21	209.36	71	212.88	200.00	-50	18,022	-0.28%
2023/01/17	65	204.05	16	193.13	205.50	49	17,738	0.28%
2023/01/12	24	182.25	54	187.63	180.00	-30	17,521	-0.17%
2023/01/11	59	186.36	31	186.24	186.00	28	17,472	0.16%
2023/01/10	8	184.25	8	185.63	181.50	0	17,540	0.00%
2023/01/09	28	185.64	71	185.63	183.00	-43	17,679	-0.24%
2023/01/06	49	183.89	5	183.20	183.50	44	17,642	0.25%
2023/01/05	2	184.25	0	0.00	179.00	2	17,648	0.01%
2023/01/04	9	186.44	59	190.41	186.00	-50	17,784	-0.28%
2023/01/03	96	187.71	45	182.81	193.50	51	17,906	0.28%
2022/12/30	42	185.07	42	183.43	188.00	0	18,202	0.00%
2022/12/29	19	169.03	19	169.21	179.50	0	18,410	0.00%
2022/12/28	10	172.15	10	172.00	171.50	0	18,224	0.00%
2022/12/27	6	172.92	5	173.60	172.50	1	18,331	0.01%
2022/12/26	21	177.14	21	176.86	174.00	0	18,266	0.00%
2022/12/23	2	183.00	8	181.31	183.50	-6	18,174	-0.03%
2022/12/22	7	173.43	2	175.25	171.00	5	17,821	0.03%
2022/12/21	3	169.33	4	170.88	167.50	-1	17,658	-0.01%
2022/12/20	27	174.30	25	172.94	168.00	2	17,592	0.01%
2022/12/19	2	170.50	2	170.75	171.50	0	17,281	0.00%
2022/12/16	9	170.94	8	170.81	169.00	1	17,330	0.01%
2022/12/15	21	178.88	107	179.97	178.50	-86	17,300	-0.50%	大賣/
2022/12/14	117	177.39	39	168.59	178.50	78	17,038	0.46%	大買/
2022/12/13	20	164.05	20	164.48	162.50	0	16,940	0.00%
2022/12/12	17	168.71	17	169.82	166.00	0	16,904	0.00%
2022/12/09	28	176.25	21	173.50	171.00	7	16,826	0.04%
2022/12/08	7	168.79	6	168.17	171.00	1	16,541	0.01%
2022/12/07	3	161.33	4	160.75	164.00	-1	16,413	-0.01%
2022/12/06	6	165.67	6	167.67	166.50	0	16,349	0.00%
2022/12/05	6	166.33	6	168.58	166.50	0	16,450	0.00%
2022/12/02	2	168.00	2	167.25	165.00	0	16,512	0.00%
2022/12/01	30	167.65	29	167.16	167.00	1	16,564	0.01%
2022/11/30	93	167.15	92	166.64	162.50	1	16,455	0.01%
2022/11/29	1	160.00	2	161.00	159.00	-1	16,244	-0.01%
2022/11/28	2	158.75	2	158.00	164.00	0	16,447	0.00%
2022/11/25	15	165.27	65	167.93	161.50	-50	16,665	-0.30%
2022/11/24	52	162.74	3	154.83	163.00	49	16,443	0.30%
2022/11/23	3	149.50	3	149.17	148.50	0	16,101	0.00%
2022/11/22	10	145.95	10	146.35	146.50	0	16,075	0.00%
2022/11/21	23	154.17	25.1	154.38	150.50	-2.1	16,110	-0.01%
2022/11/18	36	148.06	36	148.22	146.00	0	15,705	0.00%
2022/11/17	34	153.22	33	152.74	152.50	1	15,663	0.01%
2022/11/16	15.1	145.89	16	146.47	150.50	-0.9	15,234	-0.01%
2022/11/15	3	147.67	2	146.50	146.50	1	15,095	0.01%
2022/11/14	15	149.57	14	147.57	149.50	1	15,105	0.01%
2022/11/11	41	144.43	45	144.28	145.00	-4	15,192	-0.03%
2022/11/10	71	136.56	68	135.54	136.50	3	14,882	0.02%
2022/11/09	71	149.66	73	151.54	138.50	-2	14,565	-0.01%
2022/11/08	21	146.24	19	147.87	141.00	2	13,981	0.01%
2022/11/07	52	139.14	52	140.98	146.00	0	13,448	0.00%
2022/11/04	34	127.26	35	129.56	133.00	-1	13,181	-0.01%
2022/11/03	5	121.00	6	121.33	121.00	-1	12,956	-0.01%
2022/11/02	27	122.04	25	121.14	119.50	2	12,825	0.02%
2022/11/01	1	119.50	1	120.00	120.00	0	12,621	0.00%
2022/10/31	13	117.00	14	117.32	117.00	-1	12,485	-0.01%
2022/10/28	24	112.21	153	113.32	113.00	-129	12,307	-1.05%	大賣/鉅額交易
2022/10/27	130	115.27	2	109.75	115.50	128	12,127	1.06%	大買/鉅額交易
2022/10/26	12	104.79	12	104.71	105.00	0	11,987	0.00%
2022/10/25	6	107.00	6	107.42	105.00	0	12,115	0.00%
2022/10/24	7	110.14	7	111.36	108.00	0	12,028	0.00%
2022/10/21	8	110.13	8	110.94	111.50	0	11,999	0.00%
2022/10/20	20	112.55	18	111.22	115.00	2	11,822	0.02%
2022/10/19	5	120.80	4	121.88	118.50	1	11,590	0.01%
2022/10/18	16	124.97	17	124.03	122.00	-1	11,429	-0.01%
2022/10/17	2	121.75	1	121.00	122.50	1	11,074	0.01%
2022/10/14	3	123.50	4	124.63	127.00	-1	10,824	-0.01%
2022/10/13	4	118.50	4	119.25	115.50	0	10,775	0.00%
2022/10/12	9	123.28	10	123.15	123.50	-1	10,604	-0.01%
2022/10/11	26	125.96	23	125.54	123.00	3	10,259	0.03%
2022/10/07	80	135.29	79	137.22	130.50	1	9,932	0.01%
2022/10/06	65	133.64	139	130.56	140.00	-74	9,251	-0.80%	大賣/
2022/10/05	73	126.47	2	127.00	127.50	71	8,418	0.84%
2022/10/04	7	113.64	7	114.14	116.00	0	8,242	0.00%
2022/09/28	3	103.33	3	103.83	102.00	0	7,813	0.00%
2022/09/26	0	0.00	1	103.00	103.00	-1	7,655	-0.01%
2022/09/21	1	108.50	0	0.00	109.00	1	7,371	0.01%
2022/09/20	2	112.25	2	111.50	113.50	0	7,330	0.00%
2022/09/19	2	113.50	2	113.00	111.00	0	7,240	0.00%
2022/09/16	24	114.38	24	114.00	114.50	0	7,200	0.00%
2022/09/15	23	116.67	23	113.20	113.50	0	7,211	0.00%
2022/09/14	2	112.50	2	112.50	112.50	0	7,138	0.00%
2022/09/13	4	118.13	4	118.25	113.00	0	7,095	0.00%
2022/09/12	6	119.50	5	119.30	116.00	1	6,983	0.01%
2022/09/08	15	115.67	15	114.50	115.50	0	6,819	0.00%
2022/09/07	6	112.08	6	112.75	113.50	0	6,746	0.00%
2022/09/05	30	111.02	30	110.53	111.00	0	6,550	0.00%
2022/09/02	41	115.35	42	115.89	111.00	-1	6,382	-0.02%
2022/09/01	37	116.01	36	116.14	113.00	1	6,102	0.02%
2022/08/31	11	109.09	71	106.52	114.00	-60	5,722	-1.05%
2022/08/30	61	103.99	1	102.00	104.00	60	5,515	1.09%
2022/08/29	1	94.50	1	94.90	94.90	0	5,373	0.00%
2022/08/26	3	94.13	3	94.23	96.40	0	5,309	0.00%
2022/08/25	8	89.19	49	88.47	91.80	-41	5,105	-0.80%
2022/08/24	40	88.99	10	90.71	87.50	30	4,994	0.60%
2022/08/23	12	87.93	2	89.85	88.80	10	4,887	0.20%
2022/08/19	6	91.78	87	89.72	92.40	-81	4,832	-1.68%
2022/08/18	41	88.38	24	86.78	89.20	17	4,704	0.36%
2022/08/17	67	85.92	3	83.77	85.90	64	4,502	1.42%
2022/08/16	1	80.90	9	79.61	81.70	-8	4,499	-0.18%
2022/08/15	13	79.32	5	79.06	79.60	8	4,497	0.18%
2022/08/12	12	84.07	11	84.75	81.30	1	4,427	0.02%
2022/08/11	23	82.44	24	83.66	85.20	-1	4,102	-0.02%
2022/08/08	1	78.40	1	78.80	78.80	0	3,728	0.00%
2022/08/05	37	79.16	36	78.87	78.70	1	3,627	0.03%
2022/08/03	2	79.70	4	80.60	79.40	-2	3,511	-0.06%
2022/08/02	2	84.20	3	84.17	83.40	-1	3,405	-0.03%
2022/08/01	37	83.03	95	81.52	85.40	-58	3,253	-1.78%
2022/07/29	61	78.20	1	75.10	78.60	60	2,940	2.04%
2022/07/28	11	71.40	11	71.23	71.50	0	2,846	0.00%
2022/07/22	3	67.97	3	68.03	68.40	0	2,622	0.00%
2022/07/21	10	67.60	10	67.50	67.90	0	2,602	0.00%
2022/07/20	25	67.95	25	67.06	67.30	0	2,532	0.00%
2022/07/19	1	62.80	1	62.70	64.70	0	2,385	0.00%
2022/07/07	1	55.10	1	54.80	54.80	0	2,311	0.00%
2022/06/24	1	68.60	1	68.80	68.80	0	2,506	0.00%
2022/06/23	2	69.05	2	68.40	68.20	0	2,580	0.00%
2022/06/21	1	66.60	1	67.60	67.60	0	2,660	0.00%
2022/06/16	41	70.64	41	67.60	66.30	0	2,845	0.00%
2022/06/14	1	69.80	2	70.60	66.00	-1	2,789	-0.04%
2022/06/13	1	71.80	1	71.60	72.00	0	2,754	0.00%
2022/06/10	10	71.40	9	71.68	72.00	1	2,767	0.04%
2022/06/09	1	68.60	1	68.90	68.90	0	2,724	0.00%
2022/06/08	2	67.15	2	66.75	66.90	0	2,787	0.00%
2022/05/27	0	0.00	1	65.80	65.80	-1	2,909	-0.03%
2022/05/26	1	65.50	0	0.00	65.50	1	2,852	0.04%
2022/05/25	19	65.05	19	64.51	66.00	0	2,734	0.00%
2022/05/24	44	61.14	44	60.63	60.60	0	2,586	0.00%
2022/05/23	2	58.30	2	57.85	60.20	0	2,434	0.00%
2022/04/26	0	54.00	0	0.00	53.10	0	2,272	0.00%
2022/04/14	0	0.00	20	56.60	56.70	-20	2,207	-0.91%
2022/04/12	0	0.00	10	60.50	58.80	-10	2,171	-0.46%
2022/04/06	30	67.00	10	70.00	66.30	20	2,061	0.97%
2022/03/31	12	68.50	22	70.34	67.90	-10	1,970	-0.51%
2022/03/30	12	69.23	2	68.20	68.20	10	1,909	0.52%
2022/03/29	10	68.50	0	0.00	69.00	10	1,872	0.53%
2022/03/28	53	67.62	73	70.44	70.50	-20	1,846	-1.08%
2022/03/25	20	68.50	0	0.00	67.30	20	1,744	1.15%
2022/03/24	48	69.84	78	70.42	70.50	-30	1,733	-1.73%
2022/03/23	30	67.50	2	67.35	67.20	28	1,610	1.74%
2022/03/22	25	67.40	23	67.99	68.50	2	1,558	0.13%
2022/03/21	40	67.15	40	68.19	68.20	0	1,475	0.00%
2022/03/18	10	66.15	10	65.82	64.60	0	1,337	0.00%
2022/03/15	0	63.50	0	0.00	58.80	0	1,116	0.00%
2022/03/14	0	0.00	3	64.70	65.20	-3	1,054	-0.28%
2022/03/11	7	64.73	14	63.50	65.30	-7	991	-0.71%
2022/03/10	11	62.34	1	62.00	61.30	10	884	1.13%
2022/03/08	1	59.40	1	60.30	57.90	0	699	0.00%
2022/01/14	0	0.00	5	53.80	53.80	-5	920	-0.54%
2022/01/12	0	0.00	0.4	54.55	54.70	-0.4	913	-0.04%
2022/01/03	0	0.00	2	63.65	63.50	-2	848	-0.24%
2021/12/30	2	64.40	0	0.00	64.40	2	840	0.24%
2021/12/20	8	64.71	8	64.76	63.40	0	749	0.00%
2021/12/17	0	0.00	4	61.68	61.70	-4	699	-0.57%
2021/12/16	4	61.45	0	0.00	61.60	4	694	0.58%
2021/12/07	0.4	59.60	0	0.00	59.50	0.4	659	0.06%
2021/12/03	1	61.60	1	61.20	61.00	0	638	0.00%
2021/12/01	0	0.00	2	59.70	59.80	-2	586	-0.34%
2021/11/30	4	59.45	2	59.25	59.60	2	579	0.35%
2021/11/25	0	0.00	9	60.56	59.10	-9	549	-1.64%
2021/11/24	27	59.22	18	59.33	59.50	9	543	1.66%
2021/11/15	0	0.00	1	56.00	56.30	-1	465	-0.21%
2021/11/12	1	55.80	1	55.40	55.80	0	453	0.00%
2021/11/10	2	53.20	3	53.60	53.30	-1	415	-0.24%
2021/11/09	2	55.35	2	53.70	54.70	0	396	0.00%
2021/11/08	2	52.65	0	0.00	52.40	2	360	0.55%
2021/10/05	0	0.00	0	42.60	42.60	0	394	0.00%
2021/08/19	0	0.00	2	44.45	44.45	-2	375	-0.53%
2021/08/03	8	51.00	9	51.63	51.40	-1	439	-0.23%
2021/08/02	1	50.60	0	0.00	51.70	1	428	0.23%
2021/07/13	10	50.30	10	50.50	51.80	0	459	0.00%
2021/06/09	0	0.00	1	44.60	45.00	-1	587	-0.17%
2021/05/03	0	0.00	1	52.30	51.60	-1	644	-0.16%
2021/04/28	1	53.20	1	53.70	53.20	0	753	0.00%
2021/04/26	1	54.00	0	0.00	53.50	1	764	0.13%
2021/04/21	0	0.00	2	55.90	54.60	-2	803	-0.25%
2021/04/20	2	56.75	51	56.57	56.30	-49	839	-5.84%
2021/04/19	1	57.50	58	57.60	57.60	-57	835	-6.82%
2021/04/16	126	55.34	20	56.40	56.80	106	798	13.27%	大買/鉅額交易
2021/04/09	1	54.60	0	0.00	54.30	1	869	0.12%
2021/04/06	1	55.50	0	0.00	55.20	1	855	0.12%
2021/03/31	2	56.05	1	55.40	55.60	1	839	0.12%
2021/03/18	0	0.00	1	53.30	53.30	-1	834	-0.12%
2021/01/22	0	0.00	2	59.00	59.90	-2	920	-0.22%
2021/01/21	2	56.20	0	0.00	56.30	2	825	0.24%
2021/01/14	14	61.24	14	59.00	59.00	0	764	0.00%
2021/01/11	7	60.47	13	59.40	59.40	-6	687	-0.87%
2021/01/08	6	60.78	0	0.00	59.30	6	679	0.88%
2021/01/07	4	57.95	3	58.20	58.40	1	645	0.15%
2021/01/06	1	59.10	1	57.10	57.10	0	637	0.00%
2020/12/18	10	53.54	10	53.40	53.40	0	610	0.00%
2020/12/14	0	0.00	25	51.70	52.80	-25	610	-4.10%
2020/12/02	2	56.90	2	56.50	56.50	0	632	0.00%
2020/12/01	0	55.20	0	0.00	55.50	0	625	0.00%
2020/11/25	0	56.00	0	0.00	56.00	0	653	0.00%
2020/11/02	0	0.00	4	46.30	46.55	-4	813	-0.49%
2020/10/16	0	0.00	1	48.65	48.40	-1	1,107	-0.09%
2020/09/28	5	53.54	1	54.10	53.80	4	1,884	0.21%
2020/09/24	1	53.30	2	53.90	53.40	-1	1,909	-0.05%
2020/07/31	1	66.20	0	0.00	66.20	1	3,784	0.03%
2020/07/29	13	66.80	1	67.00	67.40	12	3,866	0.31%
2020/07/28	1	68.60	1	68.20	66.40	0	3,863	0.00%
2020/07/27	1	68.80	4	68.88	69.50	-3	3,896	-0.08%
2020/07/24	1	71.00	3	69.13	68.80	-2	3,905	-0.05%
2020/07/23	8	73.11	30	72.98	71.80	-22	3,912	-0.56%
2020/07/22	30	72.72	19	72.24	71.70	11	3,936	0.28%
2020/07/21	28	70.44	14	70.93	70.00	14	3,892	0.36%
2020/07/20	3	70.30	3	69.37	69.10	0	3,870	0.00%
2020/07/17	22	74.12	28	72.19	69.50	-6	3,862	-0.16%
2020/07/16	4	73.70	5	73.58	75.30	-1	3,786	-0.03%
2020/07/15	18	71.03	1	70.20	68.50	17	3,581	0.47%
2020/07/09	0	0.00	1	68.50	67.80	-1	3,601	-0.03%
2020/07/08	1	70.10	0	0.00	68.90	1	3,616	0.03%
2020/07/07	0	0.00	6	70.80	68.80	-6	3,634	-0.17%
2020/07/06	6	70.00	0	0.00	70.10	6	3,701	0.16%
2020/07/03	5	68.58	7	69.67	68.60	-2	3,739	-0.05%
2020/07/02	29	71.53	27	71.48	70.60	2	3,803	0.05%
2020/06/19	1	65.20	1	65.10	64.50	0	4,140	0.00%
2020/06/18	3	65.93	2	66.20	66.30	1	4,164	0.02%
2020/06/17	2	67.55	4	67.28	67.60	-2	4,197	-0.05%
2020/06/12	1	63.80	1	64.10	65.00	0	4,313	0.00%
2020/06/11	1	67.50	0	0.00	66.70	1	4,325	0.02%
2020/06/10	1	69.00	5	66.94	69.90	-4	4,380	-0.09%
2020/06/09	15	67.24	18	67.36	65.70	-3	4,398	-0.07%
2020/06/08	1	74.10	2	73.00	73.00	-1	4,344	-0.02%
2020/06/05	3	74.00	1	73.30	72.90	2	4,397	0.05%
2020/06/04	16	75.37	8	75.15	73.50	8	4,438	0.18%
2020/06/02	1	74.60	2	73.90	72.10	-1	4,365	-0.02%
2020/06/01	2	74.40	2	74.80	73.80	0	4,368	0.00%
2020/05/29	8	73.88	4	73.73	73.80	4	4,379	0.09%
2020/05/27	3	74.83	5	75.34	73.00	-2	4,437	-0.05%
2020/05/26	3	74.67	0	0.00	74.90	3	4,450	0.07%
2020/05/25	2	73.55	8	73.86	74.60	-6	4,551	-0.13%
2020/05/22	9	72.81	9	72.37	71.00	0	4,608	0.00%
2020/05/21	8	73.73	12	73.94	75.50	-4	4,741	-0.08%
2020/05/20	50	71.37	43	71.64	71.50	7	4,852	0.14%
2020/05/19	21	66.83	21	67.21	68.70	0	4,954	0.00%
2020/05/15	3	63.10	8	61.90	62.50	-5	5,026	-0.10%
2020/05/14	0	0.00	5	65.68	64.50	-5	5,059	-0.10%
2020/05/13	6	68.33	4	69.23	68.00	2	5,074	0.04%
2020/05/12	5	67.38	2	68.55	70.10	3	5,061	0.06%
2020/05/11	1	66.00	1	67.30	65.60	0	5,073	0.00%
2020/05/08	8	65.64	8	66.00	65.70	0	5,099	0.00%
2020/05/07	2	64.80	0	0.00	66.10	2	5,126	0.04%
2020/05/06	0	0.00	11	63.50	63.40	-11	5,214	-0.21%
2020/05/05	8	66.03	3	64.10	64.20	5	5,346	0.09%
2020/04/30	15	65.85	9	65.33	64.20	6	5,439	0.11%
2020/04/29	3	63.90	0	0.00	63.30	3	5,537	0.05%
2020/04/27	0	0.00	5	64.18	64.30	-5	5,709	-0.09%
2020/04/23	6	61.88	1	62.00	61.10	5	5,762	0.09%
2020/04/22	6	60.42	3	61.40	61.30	3	5,806	0.05%
2020/04/21	4	63.50	7	63.00	62.00	-3	5,838	-0.05%
2020/04/14	0	0.00	1	62.50	61.40	-1	6,422	-0.02%
2020/04/13	1	61.90	1	61.00	59.60	0	6,433	0.00%
2020/04/10	3	59.73	4	58.93	60.50	-1	6,439	-0.02%
2020/04/09	11	59.90	212	59.66	59.10	-201	6,428	-3.13%	大賣/鉅額交易
2020/04/08	3	59.40	3	59.27	58.50	0	6,326	0.00%
2020/04/07	14	58.74	14	58.81	59.00	0	6,280	0.00%
2020/04/06	10	55.50	11	55.07	56.40	-1	6,211	-0.02%
2020/04/01	4	50.68	4	50.48	51.30	0	6,123	0.00%
2020/03/31	10	49.53	40	48.79	49.45	-30	6,107	-0.49%
2020/03/30	21	45.97	53	47.26	48.45	-32	6,018	-0.53%
2020/03/27	85	47.76	24	47.70	47.10	61	5,993	1.02%
2020/03/26	10	46.46	3	44.43	47.75	7	5,868	0.12%
2020/03/25	5	43.24	5	43.27	43.45	0	5,762	0.00%
2020/03/24	11	40.46	2	40.80	41.60	9	5,666	0.16%
2020/03/23	0	0.00	9	36.40	37.90	-9	5,622	-0.16%
2020/03/18	6	45.30	0	0.00	44.50	6	5,515	0.11%
2020/03/16	2	53.70	10	54.02	49.80	-8	5,348	-0.15%
2020/03/13	22	52.53	3	51.50	55.30	19	5,276	0.36%
2020/03/12	52	56.09	65	56.81	55.50	-13	5,162	-0.25%
2020/03/11	3	60.50	0	0.00	60.70	3	5,051	0.06%
2020/03/10	8	62.75	8	62.88	65.20	0	4,978	0.00%
2020/03/09	1	67.40	7	66.17	63.60	-6	4,903	-0.12%
2020/03/06	0	0.00	30	71.15	70.60	-30	4,832	-0.62%
2020/03/05	33	73.00	3	72.73	72.20	30	4,809	0.62%
2020/03/04	0	0.00	11	70.31	70.10	-11	4,768	-0.23%
2020/03/03	15	73.65	4	73.23	71.20	11	4,738	0.23%
2020/03/02	1	70.10	1	71.40	71.10	0	4,693	0.00%
2020/02/27	5	72.58	3	73.73	70.20	2	4,637	0.04%
2020/02/26	3	75.10	6	76.32	73.70	-3	4,569	-0.07%
2020/02/25	14	78.23	13	78.58	77.60	1	4,464	0.02%
2020/02/24	5	78.38	10	78.88	78.00	-5	4,310	-0.12%
2020/02/21	40	85.24	51	85.40	82.60	-11	4,194	-0.26%
2020/02/20	47	82.87	94	81.48	85.00	-47	3,978	-1.18%
2020/02/19	119	79.33	111	78.91	79.00	8	3,731	0.21%	大買/大賣/
2020/02/18	68	76.52	56	75.22	74.60	12	3,429	0.35%
2020/02/17	5	74.20	92	72.36	72.10	-87	3,200	-2.72%
2020/02/14	19	71.64	30	71.50	73.20	-11	3,157	-0.35%
2020/02/13	41	72.13	176	72.45	71.20	-135	3,082	-4.38%	大賣/鉅額交易
2020/02/12	177	73.92	140	73.84	73.70	37	3,017	1.23%	大買/大賣/
2020/02/11	44	72.83	44	73.21	72.20	0	2,930	0.00%
2020/02/10	4	70.20	4	71.28	71.50	0	2,839	0.00%
2020/02/07	37	74.22	41	75.12	72.30	-4	2,770	-0.14%
2020/02/06	39	75.85	23	76.41	76.00	16	2,679	0.60%
2020/02/05	86	76.16	77	76.09	74.50	9	2,541	0.35%
2020/02/04	17	72.87	9	73.32	71.70	8	2,382	0.34%
2020/02/03	14	69.24	0	0.00	68.90	14	2,271	0.62%
2020/01/31	2	73.85	20	70.65	72.60	-18	2,169	-0.83%
2020/01/30	4	78.98	99	79.21	77.40	-95	2,006	-4.74%
2020/01/20	72	84.07	199	83.56	86.00	-127	1,936	-6.56%	大賣/鉅額交易
2020/01/17	4	78.20	70	78.72	79.00	-66	1,749	-3.77%
2020/01/16	47	79.64	35	78.97	78.90	12	1,688	0.71%
2020/01/15	58	79.19	20	79.64	79.90	38	1,601	2.37%
2020/01/14	53	77.09	40	76.98	79.10	13	1,518	0.86%
2020/01/13	188	76.12	201	76.47	78.00	-13	1,434	-0.91%	大買/大賣/
2020/01/10	49	70.50	6	71.43	71.90	43	1,230	3.49%
2020/01/09	82	70.77	68	70.65	71.20	14	1,164	1.20%
2020/01/08	491	68.37	134	67.51	70.90	357	1,002	35.60%	大買/大賣/鉅額交易
2020/01/07	54	62.70	30	62.05	64.50	24	730	3.29%
2020/01/06	59	58.91	35	58.69	59.90	24	540	4.44%
2019/12/27	7	53.80	7	54.26	53.70	0	357	0.00%
2019/12/26	2	53.30	12	51.73	52.40	-10	315	-3.17%
2019/12/25	0	0.00	3	51.77	54.50	-3	277	-1.08%
2019/12/24	1	49.95	2	49.85	50.00	-1	228	-0.44%
2019/12/23	51	49.09	42	49.45	49.30	9	211	4.26%
2019/12/11	1	44.60	0	0.00	44.60	1	147	0.68%
2019/11/21	0	43.00	0	0.00	43.00	0	100	0.04%
2019/11/18	0.1	40.60	0	0.00	40.80	0.1	84	0.12%
2019/06/27	0	0.00	20	44.00	43.85	-20	120	-16.64%
2019/06/24	5	45.00	0	0.00	45.00	5	121	4.13%
2019/06/20	15	44.69	0	0.00	44.35	15	121	12.37%
2019/03/11	0	0.00	30	47.04	47.80	-30	156	-19.18%
2019/03/08	10	47.20	0	0.00	47.20	10	153	6.53%
2019/03/04	20	46.16	0	0.00	46.25	20	140	14.25%
2018/08/13	0	0.00	2	50.10	48.90	-2	626	-0.32%
2018/08/10	2	50.70	20	51.58	50.80	-18	618	-2.91%
2018/08/07	20	50.76	0	0.00	50.30	20	596	3.36%
2018/07/30	0	0.00	6	52.52	51.00	-6	578	-1.04%
2018/07/27	7	53.10	1	52.90	52.90	6	570	1.05%
2018/07/25	0	0.00	23	52.59	51.60	-23	517	-4.44%
2018/07/24	23	52.43	0	0.00	52.50	23	489	4.69%
2018/07/16	0	0.00	35	50.02	49.85	-35	465	-7.52%
2018/07/13	10	51.40	0	0.00	50.40	10	464	2.15%
2018/07/12	25	50.81	0	0.00	50.90	25	460	5.43%
2018/06/25	0	0.00	15	48.95	46.85	-15	369	-4.06%
2018/06/07	15	48.18	0	0.00	48.30	15	321	4.66%
2018/05/15	0	0.00	2	43.50	43.25	-2	355	-0.56%
2018/04/12	2	49.10	0	0.00	48.40	2	634	0.32%
2018/03/05	0	0.00	2	42.50	42.70	-2	518	-0.39%
2018/01/18	2	46.15	0	0.00	45.15	2	403	0.50%
2018/01/17	25	46.77	25	46.44	45.10	0	384	0.00%
2018/01/15	7	45.33	27	44.09	45.90	-20	313	-6.37%
2018/01/12	20	43.45	0	0.00	43.45	20	245	8.15%