高力 (8996)-國票-敦北法人券商分點個股進出

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
412.0
漲跌
▼5.0
漲幅
-1.20%
成交量
8,464張
產業
上市電機機械類股
313人加入追蹤

立即追蹤
本地時間:14:30

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

高力 (8996)籌碼相關－國票-敦北法人券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/05/06	21	413.93	3.2	414.91	412.00	17.8	10,327	0.17%
2024/05/03	12	419.38	29.1	428.11	417.00	-17.1	10,210	-0.17%
2024/05/02	13	433.00	50.9	430.21	423.00	-37.9	10,002	-0.38%
2024/04/30	58.9	415.76	63.2	418.38	433.00	-4.3	9,750	-0.04%
2024/04/29	44	391.34	16	391.94	394.00	28	9,490	0.30%
2024/04/26	58	390.92	169	390.55	383.50	-111	9,403	-1.18%	大賣/鉅額交易
2024/04/25	8	369.13	57	364.72	368.00	-49	9,117	-0.54%
2024/04/24	47	359.80	6	360.00	361.50	41	8,882	0.46%
2024/04/23	5	333.40	4	336.75	329.00	1	8,794	0.01%
2024/04/22	20	349.95	10	344.00	333.50	10	8,706	0.11%
2024/04/19	2	371.75	102.7	367.14	351.50	-100.7	8,566	-1.18%	大賣/
2024/04/18	35.7	362.18	1	355.00	364.00	34.7	8,370	0.41%
2024/04/17	1	335.10	3	337.17	335.00	-2	8,264	-0.02%
2024/04/16	3	325.50	23	322.26	327.00	-20	8,202	-0.24%
2024/04/15	21	353.40	0	0.00	337.50	21	8,160	0.26%
2024/04/12	20	359.50	0	0.00	360.00	20	8,099	0.25%
2024/04/11	16	351.50	0	0.00	356.00	16	8,023	0.20%
2024/04/10	0	360.00	4	358.50	353.50	-4	7,984	-0.05%
2024/04/09	26.1	360.56	40	352.11	359.50	-13.9	7,943	-0.17%
2024/04/08	0.1	373.54	20	378.63	367.50	-19.9	7,816	-0.25%
2024/04/03	8.1	366.01	7	362.71	364.00	1.1	7,714	0.01%
2024/04/02	10	369.40	30	362.67	362.00	-20	7,618	-0.26%
2024/04/01	0	373.00	12.5	368.08	363.00	-12.5	7,532	-0.17%
2024/03/29	2.1	366.98	3	366.50	366.00	-0.9	7,476	-0.01%
2024/03/28	24	377.40	6	379.17	379.00	18	7,368	0.24%
2024/03/27	102	373.96	38	370.87	383.00	64	7,262	0.88%	大買/
2024/03/26	127.1	379.65	231	377.36	370.00	-104	7,045	-1.48%	大買/大賣/鉅額交易
2024/03/25	34	388.99	235.9	386.81	390.50	-201.9	6,684	-3.02%	大賣/鉅額交易
2024/03/22	242.9	386.04	45	367.67	387.50	198	6,343	3.12%	大買/鉅額交易
2024/03/21	138	350.10	24	345.15	352.50	114	6,142	1.86%	大買/鉅額交易
2024/03/20	29	334.43	42	331.25	320.50	-13	5,904	-0.22%
2024/03/19	26	323.62	4	323.63	318.50	22	5,723	0.38%
2024/03/18	45	315.69	15	317.23	327.00	30	5,589	0.54%
2024/03/15	71	300.54	1	303.00	297.50	70	5,423	1.29%
2024/03/14	26	297.42	212	291.64	298.50	-186	5,490	-3.39%	大賣/鉅額交易
2024/03/13	6	300.25	13	298.81	305.00	-7	5,573	-0.13%
2024/03/12	228	320.75	14.1	320.98	315.00	213.9	5,577	3.83%	大買/鉅額交易
2024/03/11	1	308.50	6	307.75	313.50	-5	5,346	-0.09%
2024/03/08	0	0.00	203	280.97	288.50	-203	5,180	-3.92%	大賣/鉅額交易
2024/03/07	212.1	316.09	131	312.99	302.00	81.1	5,081	1.60%	大買/大賣/
2024/03/06	15	311.13	210	311.27	308.00	-195	4,916	-3.97%	大賣/鉅額交易
2024/03/05	221	301.15	22.1	298.70	300.00	198.9	4,700	4.23%	大買/鉅額交易
2024/03/04	44.1	302.96	209	300.10	296.00	-164.9	4,638	-3.56%	大賣/鉅額交易
2024/03/01	394	290.02	70.3	289.42	292.50	323.7	4,476	7.23%	大買/鉅額交易
2024/02/29	145.3	277.13	2	273.00	277.50	143.3	4,336	3.30%	大買/鉅額交易
2024/02/27	0	0.00	1	264.50	261.50	-1	4,313	-0.02%
2024/02/26	2	270.75	1	279.50	264.50	1	4,310	0.02%
2024/02/23	2	270.00	3	273.83	270.00	-1	4,285	-0.02%
2024/02/22	7	277.79	0	0.00	277.00	7	4,293	0.16%
2024/02/21	3	270.50	7	269.43	270.50	-4	4,302	-0.09%
2024/02/20	7	277.07	7	272.64	274.00	0	4,532	0.00%
2024/02/19	10	286.65	21	285.69	279.50	-11	4,566	-0.24%
2024/02/16	21	292.98	27	286.80	287.00	-6	4,632	-0.13%
2024/02/15	16	277.44	12	274.38	275.50	4	4,506	0.09%
2024/02/05	727	273.93	17.1	273.74	273.00	709.9	4,356	16.29%	大買/鉅額交易
2024/02/02	7.1	254.64	10.2	254.83	261.50	-3.1	4,015	-0.08%
2024/02/01	108	235.08	113	238.58	238.50	-5	3,830	-0.13%	大買/大賣/
2024/01/30	5	234.00	10	235.00	232.00	-5	3,819	-0.13%
2024/01/29	2	233.50	8	233.06	232.50	-6	3,840	-0.16%
2024/01/26	7	225.00	12	222.83	224.00	-5	3,820	-0.13%
2024/01/25	1	222.00	1	222.50	221.00	0	3,850	0.00%
2024/01/24	7	226.79	0	0.00	225.50	7	3,877	0.18%
2024/01/23	7	233.50	11	234.36	230.50	-4	3,916	-0.10%
2024/01/22	2	227.50	10	224.15	229.00	-8	3,857	-0.21%
2024/01/16	2	218.00	3.4	219.55	217.50	-1.4	4,127	-0.03%
2024/01/12	1	215.50	0	0.00	214.50	1	4,387	0.02%
2024/01/11	0	0.00	5	218.60	219.00	-5	4,506	-0.11%
2024/01/10	0	0.00	3	211.00	210.00	-3	4,587	-0.07%
2024/01/09	3	213.33	1	213.50	212.50	2	4,756	0.04%
2024/01/04	1	216.00	0	0.00	216.00	1	5,374	0.02%
2023/12/28	3	223.33	66	221.98	221.00	-63	5,540	-1.14%
2023/12/27	3	225.00	3	224.00	224.00	0	5,574	0.00%
2023/12/26	10	228.50	5	228.50	228.00	5	5,607	0.09%
2023/12/25	3	224.00	0	0.00	222.00	3	5,629	0.05%
2023/12/22	18	222.83	7	219.64	223.00	11	5,688	0.19%
2023/12/19	1	215.00	0	0.00	218.00	1	5,847	0.02%
2023/12/18	0	0.00	1	220.00	219.50	-1	5,842	-0.02%
2023/12/15	3.2	222.55	0	0.00	222.50	3.2	5,848	0.05%
2023/12/14	1	222.50	153	224.57	222.50	-152	5,885	-2.58%	大賣/鉅額交易
2023/12/12	6	228.17	1	226.50	229.00	5	5,862	0.09%
2023/12/11	5	235.20	35	235.96	234.00	-30	5,839	-0.51%
2023/12/08	31	256.81	76	260.71	248.00	-45	5,772	-0.78%
2023/12/07	144	266.66	272	267.67	263.00	-128	5,651	-2.26%	大買/大賣/鉅額交易
2023/12/06	20	260.88	127	261.89	256.50	-107	5,482	-1.95%	大賣/鉅額交易
2023/12/05	65	253.32	10	253.95	253.00	55	5,403	1.02%
2023/12/04	122	256.81	3	256.83	254.00	119	5,378	2.21%	大買/鉅額交易
2023/12/01	3	250.50	3	249.00	247.00	0	5,348	0.00%
2023/11/30	7	248.36	5	249.00	247.00	2	5,408	0.04%
2023/11/29	12	253.50	32	252.31	251.00	-20	5,432	-0.37%
2023/11/28	4	256.50	4	256.75	256.50	0	5,438	0.00%
2023/11/27	5	254.60	8	254.06	253.50	-3	5,440	-0.06%
2023/11/24	141	253.96	16	253.38	254.50	125	5,412	2.31%	大買/鉅額交易
2023/11/22	112	251.92	12	248.38	251.50	100	5,305	1.88%	大買/
2023/11/21	24	247.00	20	248.30	243.00	4	5,261	0.08%
2023/11/20	12	248.79	12	254.29	247.00	0	5,271	0.00%
2023/11/17	54	253.53	250	250.15	253.50	-196	5,198	-3.77%	大賣/鉅額交易
2023/11/16	46	238.74	168.1	238.73	239.50	-122.1	4,970	-2.46%	大賣/鉅額交易
2023/11/15	384	233.27	67	236.97	231.00	317	4,856	6.53%	大買/鉅額交易
2023/11/14	122	220.53	10	220.70	221.00	112	4,744	2.36%	大買/鉅額交易
2023/11/13	10	211.50	10	214.00	211.50	0	4,780	0.00%
2023/11/10	2	212.00	1	213.00	212.50	1	4,803	0.02%
2023/11/09	9	213.00	28	212.79	216.00	-19	4,821	-0.39%
2023/11/08	13	220.15	11	222.50	220.50	2	4,831	0.04%
2023/11/07	5	217.80	4	221.63	218.00	1	4,835	0.02%
2023/11/06	35	219.73	14	221.64	221.00	21	4,959	0.42%
2023/11/03	8.1	217.22	4	218.38	212.50	4.1	4,903	0.08%
2023/11/02	7	215.29	3	214.50	213.50	4	4,875	0.08%
2023/10/31	2	215.21	37	210.92	209.00	-35	4,805	-0.73%
2023/10/30	0	0.00	1	218.50	217.50	-1	4,735	-0.02%
2023/10/27	3	222.98	1	224.50	221.00	2	4,695	0.04%
2023/10/25	5	232.90	5	235.30	230.00	0	4,563	0.00%
2023/10/24	2	224.00	4	222.75	226.00	-2	4,464	-0.04%
2023/10/23	2	229.50	2	229.25	224.00	0	4,366	0.00%
2023/10/20	17	223.06	5	224.90	223.00	12	4,390	0.27%
2023/10/19	37	234.11	4	232.63	231.00	33	4,407	0.75%
2023/10/18	3	241.17	0	0.00	243.00	3	4,415	0.07%
2023/10/17	5	258.20	18	254.14	255.50	-13	4,444	-0.29%
2023/10/16	10	261.70	83	277.11	259.50	-73	4,496	-1.62%
2023/10/13	22	295.36	70	292.29	288.00	-48	4,322	-1.11%
2023/10/12	42.9	313.09	30	309.12	320.00	12.9	4,119	0.31%
2023/10/11	5	282.60	20	280.58	291.00	-15	3,866	-0.39%
2023/10/06	1	276.00	1	280.00	278.00	0	3,777	0.00%
2023/10/05	1	279.00	3	278.67	277.50	-2	3,752	-0.05%
2023/10/04	1	286.00	5	285.80	283.00	-4	3,715	-0.11%
2023/10/02	6	300.83	0	299.50	296.50	6	3,616	0.17%
2023/09/28	29	297.22	0	0.00	296.50	29	3,557	0.82%
2023/09/27	5	292.90	24	293.63	297.00	-19	3,506	-0.54%
2023/09/26	46	297.00	19	297.61	294.50	27	3,588	0.75%
2023/09/25	6	276.67	3	281.67	282.50	3	3,598	0.08%
2023/09/22	5	268.50	0	0.00	270.00	5	3,634	0.14%
2023/09/21	0	0.00	26	260.02	261.00	-26	3,633	-0.72%
2023/09/20	1	261.50	1	260.50	262.50	0	3,677	0.00%
2023/09/19	9	271.00	3	267.50	265.00	6	3,795	0.16%
2023/09/18	1	271.50	0	0.00	273.00	1	3,799	0.03%
2023/09/15	3	270.00	1.1	272.06	271.00	1.9	3,800	0.05%
2023/09/14	1	273.50	1.1	270.55	269.50	-0.1	3,758	0.00%
2023/09/13	2.2	269.20	732	270.04	273.50	-729.8	3,717	-19.63%	大賣/鉅額交易
2023/09/12	5	280.30	7	283.36	277.50	-2	3,651	-0.05%
2023/09/08	10	304.30	10	306.70	304.00	0	3,599	0.00%
2023/09/07	2	308.50	3	305.00	307.00	-1	3,601	-0.03%
2023/09/06	35	308.41	29	310.14	307.50	6	3,609	0.17%
2023/09/05	3	304.84	1	311.00	316.00	2	3,610	0.06%
2023/09/04	21	298.14	21	299.79	298.00	0	3,559	0.00%
2023/09/01	38	311.76	8	313.31	309.50	30	3,660	0.82%
2023/08/31	24	309.40	18	309.39	308.50	6	3,669	0.16%
2023/08/30	4	313.50	9	310.83	315.50	-5	3,705	-0.13%
2023/08/29	2	301.00	2	299.75	301.00	0	3,871	0.00%
2023/08/28	2	298.50	3	299.67	298.50	-1	4,067	-0.02%
2023/08/25	51	304.28	10	306.90	302.50	41	4,121	0.99%
2023/08/24	25	318.74	40.3	315.35	315.00	-15.3	4,235	-0.36%
2023/08/23	4.1	309.89	3	309.00	310.00	1.1	4,376	0.03%
2023/08/22	5.1	318.41	6	313.67	309.50	-0.9	4,523	-0.02%
2023/08/21	2	313.25	0	0.00	308.50	2	4,546	0.04%
2023/08/18	27.1	308.40	29	319.43	309.00	-1.9	4,661	-0.04%
2023/08/17	9	314.39	8	318.50	327.00	1	4,752	0.02%
2023/08/16	1	298.00	2	298.75	302.50	-1	4,689	-0.02%
2023/08/15	1	290.50	0	0.00	290.00	1	4,816	0.02%
2023/08/14	38	285.29	29	285.31	282.50	9	4,903	0.18%
2023/08/11	31	293.03	31	294.31	292.00	0	4,850	0.00%
2023/08/10	8	312.94	8	315.56	297.00	0	4,805	0.00%
2023/08/09	0	0.00	1	330.00	330.00	-1	4,726	-0.02%
2023/08/08	0	0.00	1	321.50	321.50	-1	4,770	-0.02%
2023/08/07	0	0.00	1	340.50	340.50	-1	4,805	-0.02%
2023/08/02	0	0.00	61	316.50	316.50	-61	4,980	-1.22%
2023/08/01	1	339.00	0	0.00	339.50	1	5,135	0.02%
2023/07/31	0	0.00	1	339.00	340.00	-1	5,153	-0.02%
2023/07/28	2	365.00	33	363.00	363.00	-31	5,186	-0.60%
2023/07/27	0	0.00	0.1	383.00	373.00	-0.1	5,226	0.00%
2023/07/26	1	375.00	0	0.00	375.00	1	5,294	0.02%
2023/07/25	30	401.53	31.1	406.76	397.50	-1.1	5,388	-0.02%
2023/07/24	45.6	427.15	47.4	433.63	420.50	-1.9	5,295	-0.03%
2023/07/21	19.6	417.43	9	413.50	421.00	10.6	5,228	0.20%
2023/07/20	33	383.98	35	388.51	383.00	-2	5,159	-0.04%
2023/07/19	5	392.70	8	388.69	391.00	-3	5,076	-0.06%
2023/07/13	0	0.00	34	332.00	332.00	-34	5,129	-0.66%
2023/07/05	0.1	365.00	0	0.00	346.50	0.1	5,422	0.00%
2023/07/04	31	380.15	35	380.39	372.00	-4	5,434	-0.07%
2023/07/03	10	364.35	18	364.39	372.00	-8	5,292	-0.15%
2023/06/30	4	322.25	2	332.25	338.50	2	5,151	0.04%
2023/06/29	5	312.00	0	0.00	317.00	5	5,054	0.10%
2023/06/28	14	306.57	63	305.25	305.00	-49	5,014	-0.98%
2023/06/27	46	322.73	33	318.58	306.50	13	4,955	0.26%
2023/06/26	22	339.39	28	326.11	340.00	-6	4,926	-0.12%
2023/06/21	6	318.75	37	324.20	335.50	-31	4,935	-0.63%
2023/06/20	0	0.00	5	304.00	305.50	-5	5,081	-0.10%
2023/06/19	2	313.00	15	319.17	309.00	-13	5,167	-0.25%
2023/06/16	4	314.00	2	301.50	317.00	2	5,260	0.04%
2023/06/15	5	331.50	4	331.50	314.50	1	5,260	0.02%
2023/06/14	8	319.06	0	0.00	323.00	8	5,265	0.15%
2023/06/13	0	0.00	2	302.25	306.00	-2	5,249	-0.04%
2023/06/12	6	294.00	0	0.00	293.50	6	5,240	0.11%
2023/06/09	4	292.75	8	290.00	292.50	-4	5,220	-0.08%
2023/06/08	23	270.59	0	0.00	267.00	23	5,181	0.44%
2023/06/07	30	279.48	39	271.28	280.50	-9	5,172	-0.17%
2023/06/06	10	267.75	10	268.85	266.50	0	5,029	0.00%
2023/06/05	24	269.38	16	272.19	267.50	8	4,959	0.16%
2023/06/02	40	275.51	36	272.32	270.50	4	4,884	0.08%
2023/06/01	22	265.80	25	262.92	264.00	-3	4,681	-0.06%
2023/05/31	6	247.08	26	249.63	246.50	-20	4,489	-0.45%
2023/05/30	23	254.87	18	254.44	253.50	5	4,491	0.11%
2023/05/29	85	258.26	81	267.60	254.00	4	4,536	0.09%
2023/05/26	163	259.89	23	259.30	268.50	140	4,468	3.13%	大買/鉅額交易
2023/05/25	7	247.36	5	246.20	244.50	2	4,509	0.04%
2023/05/24	44	245.36	30	244.58	242.50	14	4,672	0.30%
2023/05/23	21	243.00	23	237.74	243.50	-2	4,606	-0.04%
2023/05/22	8	231.81	13	227.31	230.00	-5	4,495	-0.11%
2023/05/19	49	228.09	40.2	229.39	225.50	8.8	4,627	0.19%
2023/05/18	7	223.07	17	216.74	223.50	-10	4,574	-0.22%
2023/05/17	5	209.10	0	0.00	208.50	5	4,629	0.11%
2023/05/16	9	210.39	0	0.00	207.50	9	4,796	0.19%
2023/05/15	45	207.70	41.1	211.36	207.00	4	5,002	0.08%
2023/05/12	9	211.50	18	210.67	215.50	-9	5,211	-0.17%
2023/05/11	20	210.98	10	210.40	209.00	10	5,660	0.18%
2023/05/10	14	210.82	24	210.90	212.00	-10	5,851	-0.17%
2023/05/09	43.1	208.12	33	209.55	207.50	10.1	5,973	0.17%
2023/05/08	28	210.93	34	207.96	208.00	-6	5,994	-0.10%
2023/05/05	10	198.15	10	198.85	198.00	0	6,034	0.00%
2023/05/04	11	198.41	11	197.23	198.50	0	6,257	0.00%
2023/05/03	49	200.10	31	201.16	197.50	18	6,646	0.27%
2023/05/02	13	203.19	13	207.38	205.50	0	7,018	0.00%
2023/04/28	17	203.18	13	202.19	198.50	4	7,431	0.05%
2023/04/27	12	195.33	13	193.58	196.00	-1	7,850	-0.01%
2023/04/26	23	194.28	17	190.24	195.50	6	8,020	0.07%
2023/04/25	19.1	190.51	21	197.31	190.50	-1.9	8,054	-0.02%
2023/04/24	12	199.83	13	202.38	201.00	-1	8,208	-0.01%
2023/04/21	30	202.10	44	205.53	201.50	-14	8,469	-0.17%
2023/04/20	10	210.60	14	218.29	210.00	-4	8,548	-0.05%
2023/04/19	20	225.70	76	225.57	225.00	-56	8,703	-0.64%
2023/04/18	36	228.85	40	240.23	228.50	-4	8,905	-0.04%
2023/04/17	4	246.25	2.1	250.43	241.00	2	9,058	0.02%
2023/04/14	60.1	250.29	3	247.17	252.00	57.1	9,109	0.63%
2023/03/30	0	0.00	1	225.50	227.00	-1	11,471	-0.01%
2023/03/27	26	222.25	22	219.43	223.00	4	12,122	0.03%
2023/03/24	54.1	215.06	57	218.10	214.50	-2.9	12,140	-0.02%
2023/03/23	36	223.58	37	226.84	222.50	-1	12,378	-0.01%
2023/03/22	29	233.00	32	238.88	233.00	-3	12,427	-0.02%
2023/03/21	0	0.00	1	241.50	240.50	-1	12,444	-0.01%
2023/03/20	2	239.00	0	0.00	239.50	2	12,479	0.02%
2023/03/15	2	225.75	0	0.00	226.50	2	13,217	0.02%
2023/03/14	0	0.00	1	215.00	216.00	-1	13,305	-0.01%
2023/03/13	0	0.00	11	211.68	213.00	-11	13,433	-0.08%
2023/03/10	1	228.00	1	221.50	220.50	0	13,587	0.00%
2023/03/06	1	234.50	0.2	236.13	235.00	0.8	14,655	0.01%
2023/03/02	19	242.82	9	243.28	241.00	10	15,599	0.06%
2023/03/01	2	243.25	1	248.50	244.50	1	15,637	0.01%
2023/02/24	21	238.48	21	238.45	239.00	0	15,651	0.00%
2023/02/23	60	235.78	59	235.80	234.00	1	16,017	0.01%
2023/02/22	28	244.57	21	234.86	242.00	7	15,983	0.04%
2023/02/21	14	236.82	16.2	236.62	239.00	-2.2	16,267	-0.01%
2023/02/20	27	234.52	7	232.64	236.00	20	16,383	0.12%
2023/02/17	37	237.01	35	237.00	232.50	2	16,529	0.01%
2023/02/16	9	237.50	21	238.36	240.00	-12	16,582	-0.07%
2023/02/15	40	235.46	30	235.22	234.50	10	16,915	0.06%
2023/02/14	59	233.83	51	235.12	233.50	8	17,106	0.05%
2023/02/13	39.1	236.37	50	235.67	237.00	-11	17,575	-0.06%
2023/02/10	64	229.38	75	232.50	229.00	-11	18,189	-0.06%
2023/02/09	49.2	234.72	52.2	230.57	230.00	-3	18,423	-0.02%
2023/02/08	17	221.47	11	221.55	219.00	6	18,190	0.03%
2023/02/07	30	217.13	29	216.29	217.00	1	18,165	0.01%
2023/02/06	6	215.08	4	215.13	217.50	2	18,269	0.01%
2023/02/03	16	216.16	19	215.82	212.50	-3	18,329	-0.02%
2023/02/02	42	216.02	34	216.00	214.00	8	18,361	0.04%
2023/02/01	68	213.90	66	214.72	212.50	2	18,399	0.01%
2023/01/31	79	208.75	81	200.05	212.50	-2	18,251	-0.01%
2023/01/30	20	209.65	11	205.18	200.00	9	18,022	0.05%
2023/01/17	47	200.94	59	198.96	205.50	-12	17,738	-0.07%
2023/01/16	22	183.16	27	181.52	187.00	-5	17,413	-0.03%
2023/01/13	23	180.43	24.1	180.69	180.00	-1.1	17,381	-0.01%
2023/01/12	53	181.06	62	182.83	180.00	-9	17,521	-0.05%
2023/01/11	38	188.04	24	187.31	186.00	14	17,472	0.08%
2023/01/10	42	182.87	41	184.23	181.50	1	17,540	0.01%
2023/01/09	45	187.16	44.1	185.51	183.00	0.9	17,679	0.01%
2023/01/06	18	182.69	20	183.83	183.50	-2	17,642	-0.01%
2023/01/05	58	180.29	56	184.24	179.00	2	17,648	0.01%
2023/01/04	71	187.42	64	189.38	186.00	7	17,784	0.04%
2023/01/03	138	189.08	143	184.94	193.50	-5	17,906	-0.03%	大買/大賣/
2022/12/30	137	185.39	142	184.13	188.00	-5	18,202	-0.03%	大買/大賣/
2022/12/29	41.1	175.76	150	170.88	179.50	-108.9	18,410	-0.59%	大賣/鉅額交易
2022/12/28	17	171.35	18	171.78	171.50	-1	18,224	-0.01%
2022/12/27	18	172.64	16	172.91	172.50	2	18,331	0.01%
2022/12/26	84	174.68	89	180.26	174.00	-5	18,266	-0.03%
2022/12/23	28	184.57	30	176.83	183.50	-2	18,174	-0.01%
2022/12/22	23	171.28	22	172.25	171.00	1	17,821	0.01%
2022/12/21	56	169.16	56	170.03	167.50	0	17,658	0.00%
2022/12/20	27	174.54	27	175.07	168.00	0	17,592	0.00%
2022/12/19	3	171.00	3	171.50	171.50	0	17,281	0.00%
2022/12/16	48	170.11	47	172.28	169.00	1	17,330	0.01%
2022/12/15	25	179.46	31	179.08	178.50	-6	17,300	-0.03%
2022/12/14	21	172.71	16	165.56	178.50	5	17,038	0.03%
2022/12/13	20	162.58	20	165.33	162.50	0	16,940	0.00%
2022/12/12	37	166.76	37	169.73	166.00	0	16,904	0.00%
2022/12/09	40	173.79	69	174.53	171.00	-29	16,826	-0.17%
2022/12/08	41	169.63	33	167.83	171.00	8	16,541	0.05%
2022/12/07	13	164.00	29	165.95	164.00	-16	16,413	-0.10%
2022/12/06	13	166.50	12	167.83	166.50	1	16,349	0.01%
2022/12/05	64	169.94	64	168.01	166.50	0	16,450	0.00%
2022/12/02	18	165.89	27	167.48	165.00	-9	16,512	-0.05%
2022/12/01	50	168.14	77	164.93	167.00	-27	16,564	-0.16%
2022/11/30	104	164.97	124	164.94	162.50	-20	16,455	-0.12%	大買/大賣/
2022/11/29	51	160.72	51	161.16	159.00	0	16,244	0.00%
2022/11/28	61	163.43	89	158.49	164.00	-28	16,447	-0.17%
2022/11/25	76	167.53	83	163.65	161.50	-7	16,665	-0.04%
2022/11/24	53	156.63	111	154.22	163.00	-58	16,443	-0.35%	大賣/
2022/11/23	55	148.55	5	147.90	148.50	50	16,101	0.31%
2022/11/22	16	147.22	13	145.88	146.50	3	16,075	0.02%
2022/11/21	115.1	155.92	126	153.67	150.50	-10.9	16,110	-0.07%	大買/大賣/
2022/11/18	74	146.22	104	149.45	146.00	-30	15,705	-0.19%	大賣/
2022/11/17	188	151.65	165	152.44	152.50	23	15,663	0.15%	大買/大賣/
2022/11/16	44	149.24	41	148.91	150.50	3	15,234	0.02%
2022/11/15	63	145.81	37	147.26	146.50	26	15,095	0.17%
2022/11/14	110	149.87	60	148.41	149.50	50	15,105	0.33%	大買/
2022/11/11	10	145.70	15	144.23	145.00	-5	15,192	-0.03%
2022/11/10	114	136.51	167	135.91	136.50	-53	14,882	-0.36%	大買/大賣/
2022/11/09	171	143.53	112	146.84	138.50	59	14,565	0.41%	大買/大賣/
2022/11/08	255	144.82	159	146.46	141.00	96	13,981	0.69%	大買/大賣/
2022/11/07	182	143.20	168	139.54	146.00	14	13,448	0.10%	大買/大賣/
2022/11/04	44	124.69	238	128.10	133.00	-194	13,181	-1.47%	大賣/鉅額交易
2022/11/03	62	121.79	18	121.03	121.00	44	12,956	0.34%
2022/11/02	205	121.82	56	122.18	119.50	149	12,825	1.16%	大買/鉅額交易
2022/11/01	95	119.12	53	118.56	120.00	42	12,621	0.33%
2022/10/31	9	118.00	11	116.68	117.00	-2	12,485	-0.02%
2022/10/28	61	113.02	58	112.75	113.00	3	12,307	0.02%
2022/10/27	17	111.24	15	108.47	115.50	2	12,127	0.02%
2022/10/26	31	105.73	76	101.33	105.00	-45	11,987	-0.38%
2022/10/25	27	105.28	30	106.25	105.00	-3	12,115	-0.02%
2022/10/24	30	108.65	27	112.61	108.00	3	12,028	0.02%
2022/10/21	26	111.50	27	112.06	111.50	-1	11,999	-0.01%
2022/10/20	42	111.88	16	114.09	115.00	26	11,822	0.22%
2022/10/19	90	118.61	83	120.97	118.50	7	11,590	0.06%
2022/10/18	133	123.92	105	123.92	122.00	28	11,429	0.24%	大買/大賣/
2022/10/17	44	121.85	35	122.04	122.50	9	11,074	0.08%
2022/10/14	33	125.85	41	121.32	127.00	-8	10,824	-0.07%
2022/10/13	73	115.94	70	120.68	115.50	3	10,775	0.03%
2022/10/12	70	124.46	74	119.85	123.50	-4	10,604	-0.04%
2022/10/11	169	123.10	167	127.68	123.00	2	10,259	0.02%	大買/大賣/
2022/10/07	97	131.99	100	136.93	130.50	-3	9,932	-0.03%
2022/10/06	329	134.43	339	132.83	140.00	-10	9,251	-0.11%	大買/大賣/
2022/10/05	43	123.83	44	121.63	127.50	-1	8,418	-0.01%
2022/10/04	39	113.33	20	110.25	116.00	19	8,242	0.23%
2022/10/03	22	105.70	17	103.38	107.00	5	8,050	0.06%
2022/09/30	28	99.98	38	98.66	105.00	-10	7,969	-0.13%
2022/09/29	3	103.33	3	104.17	102.50	0	7,855	0.00%
2022/09/28	16	103.16	26	103.94	102.00	-10	7,813	-0.13%
2022/09/27	16	106.91	12	108.17	108.50	4	7,744	0.05%
2022/09/26	16	104.69	16	104.03	103.00	0	7,655	0.00%
2022/09/23	5	109.70	8	109.56	107.50	-3	7,572	-0.04%
2022/09/22	27	114.44	28	109.23	115.00	-1	7,463	-0.01%
2022/09/21	19	108.97	20	111.75	109.00	-1	7,371	-0.01%
2022/09/20	14	113.36	13	112.19	113.50	1	7,330	0.01%
2022/09/19	14	111.00	34	112.57	111.00	-20	7,240	-0.28%
2022/09/16	12	114.50	13	114.62	114.50	-1	7,200	-0.01%
2022/09/15	36	115.24	20	113.73	113.50	16	7,211	0.22%
2022/09/14	25	112.38	15	111.87	112.50	10	7,138	0.14%
2022/09/13	32	113.33	28	115.02	113.00	4	7,095	0.06%
2022/09/12	11	118.55	7	116.93	116.00	4	6,983	0.06%
2022/09/08	40	115.13	38	113.83	115.50	2	6,819	0.03%
2022/09/07	60	112.74	44	110.99	113.50	16	6,746	0.24%
2022/09/06	37	108.77	38	108.47	109.00	-1	6,626	-0.02%
2022/09/05	54	111.06	57	109.60	111.00	-3	6,550	-0.05%
2022/09/02	13	115.19	16	116.28	111.00	-3	6,382	-0.05%
2022/09/01	26	115.90	14	113.93	113.00	12	6,102	0.20%
2022/08/31	6	108.08	25	111.30	114.00	-19	5,722	-0.33%
2022/08/30	2	98.80	3	101.60	104.00	-1	5,515	-0.02%
2022/08/29	6	94.13	0	0.00	94.90	6	5,373	0.11%
2022/08/26	19	95.13	4	96.08	96.40	15	5,309	0.28%
2022/08/25	12	89.85	1	91.87	91.80	11	5,105	0.22%
2022/08/24	0	91.50	1	88.20	87.50	-1	4,994	-0.02%
2022/08/23	1	90.90	1	88.80	88.80	0	4,887	0.00%
2022/08/19	13	91.22	7	92.48	92.40	6	4,832	0.12%
2022/08/18	28	88.47	38	87.28	89.20	-10	4,704	-0.21%
2022/08/17	0	0.00	6	84.98	85.90	-6	4,502	-0.13%
2022/08/16	2	80.20	0	0.00	81.70	2	4,499	0.04%
2022/08/12	36	81.56	13	82.26	81.30	23	4,427	0.52%
2022/08/09	0	0.00	3	76.60	77.10	-3	3,806	-0.08%
2022/08/05	1	79.40	1	78.70	78.70	0	3,627	0.00%
2022/08/02	2	84.10	3	83.93	83.40	-1	3,405	-0.03%
2022/08/01	16	81.88	26	84.97	85.40	-10	3,253	-0.31%
2022/07/28	4	72.15	9	71.30	71.50	-5	2,846	-0.18%
2022/07/26	0	0.00	1	67.80	68.40	-1	2,662	-0.04%
2022/07/21	1	68.20	1	67.70	67.90	0	2,602	0.00%
2022/07/20	0	0.00	0	67.00	67.30	0	2,532	0.00%
2022/07/19	8	62.20	0	0.00	64.70	8	2,385	0.34%
2022/07/15	1	57.60	0	0.00	57.90	1	2,301	0.04%
2022/07/14	3	57.10	0	0.00	57.50	3	2,298	0.13%
2022/07/13	0	0.00	35	57.57	57.20	-35	2,295	-1.53%
2022/07/12	35	54.64	0	0.00	54.30	35	2,288	1.53%
2022/07/11	0	0.00	1	57.00	56.90	-1	2,299	-0.04%
2022/07/08	1	56.30	0	0.00	56.30	1	2,295	0.04%
2022/07/04	1	57.00	0	0.00	56.70	1	2,378	0.04%
2022/06/30	0	0.00	30	62.16	61.20	-30	2,464	-1.22%
2022/06/28	0	0.00	20	66.13	66.30	-20	2,490	-0.80%
2022/06/23	30	68.39	0	0.00	68.20	30	2,580	1.16%
2022/06/17	7	65.87	7	67.16	67.30	0	2,744	0.00%
2022/06/15	0	0.00	2	71.20	70.00	-2	2,872	-0.07%
2022/06/14	0	0.00	13	66.62	66.00	-13	2,789	-0.47%
2022/06/13	0	0.00	2	71.05	72.00	-2	2,754	-0.07%
2022/06/10	4	70.50	0	0.00	72.00	4	2,767	0.14%
2022/06/09	4	68.98	2	68.10	68.90	2	2,724	0.07%
2022/06/08	5	67.70	2	66.60	66.90	3	2,787	0.11%
2022/06/02	0	0.00	2	65.20	65.30	-2	3,014	-0.07%
2022/05/26	1	66.50	80	65.94	65.50	-79	2,852	-2.77%
2022/05/25	4	65.20	4	64.83	66.00	0	2,734	0.00%
2022/05/24	0	0.00	22	62.75	60.60	-22	2,586	-0.85%
2022/05/23	2	58.00	0	0.00	60.20	2	2,434	0.08%
2022/05/17	20	53.39	0	0.00	53.20	20	2,355	0.85%
2022/05/04	5	55.10	5	54.70	55.20	0	2,312	0.00%
2022/04/22	37	54.80	0	0.00	54.80	37	2,267	1.63%
2022/04/21	31	56.24	0	0.00	55.50	31	2,265	1.37%
2022/04/15	2	55.30	0	0.00	54.70	2	2,228	0.09%
2022/04/14	3	58.00	0	0.00	56.70	3	2,207	0.14%
2022/04/08	0	0.00	30	65.50	66.30	-30	2,101	-1.43%
2022/04/07	81	63.60	1	66.40	63.80	80	2,077	3.85%
2022/04/06	3	67.97	9	68.17	66.30	-6	2,061	-0.29%
2022/03/31	1	71.40	1	67.90	67.90	0	1,970	0.00%
2022/03/28	2	70.55	4	71.40	70.50	-2	1,846	-0.11%
2022/03/24	0	0.00	1	70.50	70.50	-1	1,733	-0.06%
2022/03/21	0	0.00	6	67.87	68.20	-6	1,475	-0.41%
2022/03/18	5	64.80	3	64.77	64.60	2	1,337	0.15%
2022/03/16	1	60.00	1	58.90	58.90	0	1,164	0.00%
2022/03/14	3.2	63.59	5	64.72	65.20	-1.8	1,054	-0.17%
2022/03/11	1	64.20	4	64.10	65.30	-3	991	-0.31%
2022/03/10	14	62.34	0	0.00	61.30	14	884	1.58%
2022/03/09	0	0.00	3	62.32	62.00	-3	839	-0.36%
2022/03/08	1	56.30	1	58.70	57.90	0	699	0.00%
2022/03/07	0	0.00	1	55.00	56.30	-1	619	-0.16%
2022/03/03	1	54.20	0	0.00	54.00	1	591	0.17%
2022/02/24	2	50.00	0	0.00	49.90	2	623	0.32%
2022/01/24	0	0.00	0.3	51.60	52.80	-0.3	823	-0.04%
2022/01/14	0	0.00	1	53.50	53.80	-1	920	-0.11%
2022/01/13	1	55.40	0	0.00	54.80	1	916	0.11%
2022/01/11	1	56.00	0	0.00	55.80	1	905	0.11%
2022/01/10	1	58.00	0	0.00	58.00	1	900	0.11%
2022/01/07	1	58.80	0	0.00	58.50	1	894	0.11%
2022/01/06	1	59.60	0	0.00	59.10	1	883	0.11%
2021/12/30	0	0.00	0	63.95	64.40	0	840	0.00%
2021/12/29	0	0.00	10	65.14	63.30	-10	829	-1.21%
2021/12/28	0	0.00	1	61.20	61.50	-1	795	-0.13%
2021/12/27	1	62.20	0.2	62.15	62.40	0.8	793	0.11%
2021/12/24	1	59.00	0	0.00	59.00	1	775	0.13%
2021/12/22	1	60.10	0	0.00	59.20	1	776	0.13%
2021/12/20	5	64.50	12.2	64.77	63.40	-7.2	749	-0.96%
2021/12/16	0	0.00	1	61.50	61.60	-1	694	-0.14%
2021/12/14	1	59.30	0	0.00	59.40	1	682	0.15%
2021/12/13	0.1	60.70	0.1	62.23	61.00	0	676	0.00%
2021/12/08	10	60.92	0	0.00	60.60	10	665	1.50%
2021/12/06	1	61.50	1	60.50	60.40	0	653	0.00%
2021/12/03	16	63.87	9	61.20	61.00	7	638	1.10%
2021/12/01	6	60.12	0	0.00	59.80	6	586	1.02%
2021/11/30	10	59.85	0.1	59.52	59.60	9.9	579	1.71%
2021/11/25	0.3	60.70	0	0.00	59.10	0.3	549	0.05%
2021/11/22	0	0.00	1.1	59.94	58.50	-1.1	525	-0.21%
2021/11/19	0	0.00	0.1	57.70	58.00	-0.1	500	-0.01%
2021/11/18	0	0.00	5	57.00	56.70	-5	486	-1.03%
2021/11/17	0	0.00	7	57.14	56.90	-7	483	-1.45%
2021/11/15	6	56.57	2	55.80	56.30	4	465	0.86%
2021/11/12	0	0.00	7	54.50	55.80	-7	453	-1.54%
2021/11/09	0	0.00	5	53.00	54.70	-5	396	-1.26%
2021/11/08	0	0.00	2	51.80	52.40	-2	360	-0.55%
2021/11/01	0	0.00	0.3	51.81	52.20	-0.3	336	-0.09%
2021/10/29	0	0.00	1	50.70	50.30	-1	318	-0.31%
2021/10/28	1	49.50	0	0.00	49.90	1	312	0.32%
2021/10/27	1	51.80	0	0.00	49.50	1	324	0.31%
2021/08/31	1	45.35	0	0.00	45.50	1	392	0.25%
2021/08/26	5	46.45	0	0.00	46.50	5	384	1.30%
2021/08/02	0	0.00	0.1	51.10	51.70	-0.1	428	-0.02%
2021/07/26	0	0.00	5	51.00	50.40	-5	444	-1.12%
2021/07/22	0	0.00	1	51.00	50.80	-1	441	-0.23%
2021/07/20	0	0.00	50	48.13	49.70	-50	422	-11.83%
2021/07/16	20	49.15	0	0.00	49.20	20	425	4.71%
2021/07/14	3	49.67	0	0.00	49.65	3	448	0.67%
2021/07/05	30	46.45	0	0.00	47.60	30	491	6.10%
2021/06/30	1	45.85	0	0.00	45.95	1	528	0.19%
2021/05/19	0	0.00	5	42.50	43.30	-5	626	-0.80%
2021/05/17	5	38.50	0	0.00	38.50	5	624	0.80%
2021/05/12	3	45.20	0	0.00	42.65	3	604	0.50%
2021/05/06	10	48.03	0	0.00	48.00	10	626	1.60%
2021/04/20	0	0.00	1	56.60	56.30	-1	839	-0.12%
2021/04/19	1	57.70	1	57.70	57.60	0	835	0.00%
2021/04/13	0	0.00	1	53.70	52.60	-1	832	-0.12%
2021/02/22	10	54.35	0	0.00	54.10	10	914	1.09%
2021/02/18	1	52.10	0	0.00	54.30	1	926	0.11%
2021/02/05	1	52.00	0	0.00	51.80	1	928	0.11%
2021/01/29	0	0.00	1	58.00	55.70	-1	969	-0.10%
2021/01/28	11	59.55	11	58.45	58.20	0	957	0.00%
2021/01/27	1	59.20	0	0.00	59.30	1	948	0.11%
2021/01/22	2	59.40	1	59.40	59.90	1	920	0.11%
2021/01/18	1	54.90	0	0.00	54.70	1	789	0.13%
2021/01/12	1	57.10	3	57.80	57.10	-2	686	-0.29%
2021/01/11	2	60.15	1	59.20	59.40	1	687	0.15%
2021/01/08	4	59.93	3	59.90	59.30	1	679	0.15%
2020/12/31	0	0.00	3	54.80	55.00	-3	583	-0.51%
2020/12/30	0	54.50	0	0.00	53.90	0	573	0.00%
2020/12/08	2	54.20	0	0.00	54.20	2	623	0.32%
2020/12/07	0	0.00	18	55.21	54.10	-18	628	-2.86%
2020/12/02	4	56.70	0	0.00	56.50	4	632	0.63%
2020/11/23	0	0.00	16.6	54.47	54.60	-16.6	640	-2.59%
2020/11/12	1	55.40	0	0.00	55.40	1	742	0.13%
2020/11/10	3	52.80	0	0.00	53.10	3	742	0.40%
2020/11/06	3	50.10	0	0.00	49.95	3	723	0.41%
2020/10/29	2	47.60	0	0.00	47.70	2	846	0.24%
2020/10/19	2	50.10	0	0.00	50.80	2	1,051	0.19%
2020/10/13	1	49.10	12	49.16	48.90	-11	1,402	-0.78%
2020/10/12	4	50.30	5	50.40	50.00	-1	1,630	-0.06%
2020/10/07	0	0.00	13	52.55	52.30	-13	1,718	-0.76%
2020/09/24	0	0.00	2	53.40	53.40	-2	1,909	-0.10%
2020/09/08	3	57.10	1	56.60	57.00	2	2,334	0.09%
2020/09/07	0	0.00	2	57.40	56.80	-2	2,391	-0.08%
2020/09/04	0	0.00	5	58.00	57.40	-5	2,448	-0.20%
2020/09/02	0	0.00	12	58.68	58.60	-12	2,632	-0.46%
2020/08/26	0	58.90	0	0.00	58.70	0	2,797	0.00%
2020/08/25	1	57.10	1	56.40	56.40	0	2,804	0.00%
2020/08/20	7	59.10	25	56.03	56.20	-18	2,942	-0.61%
2020/08/19	0	0.00	3	63.00	62.00	-3	2,946	-0.10%
2020/08/17	1	62.30	0	0.00	61.60	1	3,060	0.03%
2020/08/14	2	60.70	0	0.00	62.20	2	3,187	0.06%
2020/08/12	5	61.30	0	0.00	61.20	5	3,500	0.14%
2020/08/11	7	62.13	8	63.60	61.90	-1	3,533	-0.03%
2020/08/10	8	63.03	4	63.70	63.10	4	3,551	0.11%
2020/08/06	0	0.00	2	68.00	67.80	-2	3,630	-0.06%
2020/08/04	0	67.70	0	0.00	67.50	0	3,705	0.00%
2020/08/03	0	0.00	2	67.50	67.10	-2	3,754	-0.05%
2020/07/31	2	66.35	0	0.00	66.20	2	3,784	0.05%
2020/07/29	0	0.00	1	68.30	67.40	-1	3,866	-0.03%
2020/07/28	0	0.00	153	66.54	66.40	-153	3,863	-3.96%	大賣/鉅額交易
2020/07/27	0	0.00	6	70.35	69.50	-6	3,896	-0.15%
2020/07/24	7	69.89	1	69.30	68.80	6	3,905	0.15%
2020/07/23	3	72.20	14	73.69	71.80	-11	3,912	-0.28%
2020/07/22	34	72.40	1	72.00	71.70	33	3,936	0.84%
2020/07/21	22	71.13	0	0.00	70.00	22	3,892	0.57%
2020/07/20	4	70.40	0	0.00	69.10	4	3,870	0.10%
2020/07/17	80	73.66	14	71.16	69.50	66	3,862	1.71%
2020/07/16	118	75.09	2	75.15	75.30	116	3,786	3.06%	大買/鉅額交易
2020/07/15	0	0.00	24	71.95	68.50	-24	3,581	-0.67%
2020/07/14	1	68.70	0	0.00	68.50	1	3,541	0.03%
2020/07/13	21	69.49	0	0.00	69.30	21	3,568	0.59%
2020/07/08	0	0.00	3	70.07	68.90	-3	3,616	-0.08%
2020/07/07	3	69.10	1	69.00	68.80	2	3,634	0.06%
2020/07/06	0	0.00	3	68.50	70.10	-3	3,701	-0.08%
2020/07/03	0	68.60	0	0.00	68.60	0	3,739	0.00%
2020/07/02	22	71.17	23	71.94	70.60	-1	3,803	-0.03%
2020/07/01	0	0.00	5	66.70	69.90	-5	3,767	-0.13%
2020/06/29	1	62.60	0	0.00	62.50	1	3,807	0.03%
2020/06/24	6	63.25	0	0.00	63.40	6	3,855	0.16%
2020/06/23	2	62.95	0	0.00	62.60	2	3,973	0.05%
2020/06/19	2	65.20	0	0.00	64.50	2	4,140	0.05%
2020/06/16	1	64.50	0	0.00	64.50	1	4,178	0.02%
2020/06/15	0	0.00	5	63.34	62.80	-5	4,247	-0.12%
2020/06/12	2	64.60	0	0.00	65.00	2	4,313	0.05%
2020/06/10	5	68.70	7	68.96	69.90	-2	4,380	-0.05%
2020/06/09	3	67.80	0	0.00	65.70	3	4,398	0.07%
2020/06/08	0	0.00	1	73.30	73.00	-1	4,344	-0.02%
2020/06/05	1	73.40	0	0.00	72.90	1	4,397	0.02%
2020/06/03	2	74.10	3	74.07	73.80	-1	4,378	-0.02%
2020/06/01	1	74.30	2	74.70	73.80	-1	4,368	-0.02%
2020/05/29	4	73.65	2	73.70	73.80	2	4,379	0.05%
2020/05/28	2	73.50	2	72.05	72.20	0	4,392	0.00%
2020/05/27	2	73.50	1	73.20	73.00	1	4,437	0.02%
2020/05/26	26	73.94	3	73.90	74.90	23	4,450	0.52%
2020/05/25	1	73.20	1	73.70	74.60	0	4,551	0.00%
2020/05/22	1	74.30	4	72.83	71.00	-3	4,608	-0.07%
2020/05/21	8	73.24	5	74.50	75.50	3	4,741	0.06%
2020/05/20	8	71.70	11	71.23	71.50	-3	4,852	-0.06%
2020/05/19	0	0.00	50	66.34	68.70	-50	4,954	-1.01%
2020/05/18	0	0.00	1	65.00	63.20	-1	5,033	-0.02%
2020/05/15	10	62.50	0	0.00	62.50	10	5,026	0.20%
2020/05/14	15	66.50	1	67.20	64.50	14	5,059	0.28%
2020/05/13	20	67.43	304	67.34	68.00	-284	5,074	-5.60%	大賣/鉅額交易
2020/05/12	5	70.02	8	68.94	70.10	-3	5,061	-0.06%
2020/05/06	5	64.00	5	64.10	63.40	0	5,214	0.00%
2020/05/05	0	0.00	42	64.88	64.20	-42	5,346	-0.79%
2020/05/04	42	62.65	0	0.00	62.90	42	5,361	0.78%
2020/04/30	81	65.81	46	65.21	64.20	35	5,439	0.64%
2020/04/29	5	63.54	0	0.00	63.30	5	5,537	0.09%
2020/04/28	10	63.90	0	0.00	63.40	10	5,574	0.18%
2020/04/27	83	63.33	2	62.70	64.30	81	5,709	1.42%
2020/04/24	21	60.47	0	0.00	60.60	21	5,701	0.37%
2020/04/23	1	62.30	0	0.00	61.10	1	5,762	0.02%
2020/04/21	220	63.13	6	63.53	62.00	214	5,838	3.67%	大買/鉅額交易
2020/04/16	0	0.00	2	63.80	63.00	-2	6,062	-0.03%
2020/04/15	4	63.30	127	63.16	63.60	-123	6,290	-1.96%	大賣/鉅額交易
2020/04/14	1	60.80	1	61.20	61.40	0	6,422	0.00%
2020/04/13	129	61.01	2	59.60	59.60	127	6,433	1.97%	大買/鉅額交易
2020/04/09	2	60.65	2.1	59.10	59.10	-0.1	6,428	0.00%
2020/04/08	0	0.00	1	59.40	58.50	-1	6,326	-0.02%
2020/04/07	131.1	58.36	4	58.83	59.00	127.1	6,280	2.02%	大買/鉅額交易
2020/04/06	7	53.94	9	54.59	56.40	-2	6,211	-0.03%
2020/04/01	1	50.90	0	0.00	51.30	1	6,123	0.02%
2020/03/31	0	0.00	3	50.20	49.45	-3	6,107	-0.05%
2020/03/30	1	46.80	0	0.00	48.45	1	6,018	0.02%
2020/03/27	3	49.30	3	50.40	47.10	0	5,993	0.00%
2020/03/26	0	0.00	1	44.80	47.75	-1	5,868	-0.02%
2020/03/25	15	44.06	16	43.42	43.45	-1	5,762	-0.02%
2020/03/24	1	40.50	0	0.00	41.60	1	5,666	0.02%
2020/03/19	2	40.05	0	0.00	40.05	2	5,563	0.04%
2020/03/18	0	0.00	6	45.21	44.50	-6	5,515	-0.11%
2020/03/17	4	48.54	2	46.45	44.85	2	5,438	0.04%
2020/03/16	3	50.50	3	53.00	49.80	0	5,348	0.00%
2020/03/13	7	52.41	65	52.01	55.30	-58	5,276	-1.10%
2020/03/12	0	0.00	40	57.21	55.50	-40	5,162	-0.77%
2020/03/11	6	63.25	0	0.00	60.70	6	5,051	0.12%
2020/03/10	3	64.30	29	63.81	65.20	-26	4,978	-0.52%
2020/03/09	2	65.45	5	66.78	63.60	-3	4,903	-0.06%
2020/03/06	6	71.00	0	74.00	70.60	6	4,832	0.12%
2020/03/05	28	71.94	18	72.05	72.20	10	4,809	0.21%
2020/03/04	3	69.60	3	70.20	70.10	0	4,768	0.00%
2020/03/03	0	0.00	1	73.10	71.20	-1	4,738	-0.02%
2020/03/02	1	70.00	10	68.10	71.10	-9	4,693	-0.19%
2020/02/26	14	76.26	12.1	76.42	73.70	2	4,569	0.04%
2020/02/25	6	78.67	15	79.15	77.60	-9	4,464	-0.20%
2020/02/24	12.1	80.28	13	79.95	78.00	-1	4,310	-0.02%
2020/02/21	17	84.50	12.1	84.38	82.60	5	4,194	0.12%
2020/02/20	10	82.11	28	83.00	85.00	-18	3,978	-0.45%
2020/02/19	43.1	79.51	53	78.75	79.00	-10	3,731	-0.27%
2020/02/18	57	76.35	74	75.90	74.60	-17	3,429	-0.50%
2020/02/17	26	72.75	4	72.85	72.10	22	3,200	0.69%
2020/02/14	16	71.55	21	71.38	73.20	-5	3,157	-0.16%
2020/02/13	4	73.53	4	73.18	71.20	0	3,082	0.00%
2020/02/12	5	72.88	2	73.75	73.70	3	3,017	0.10%
2020/02/11	14	72.96	20	73.11	72.20	-6	2,930	-0.20%
2020/02/10	31	71.44	46	70.86	71.50	-15	2,839	-0.53%
2020/02/07	1	75.90	17	75.33	72.30	-16	2,770	-0.58%
2020/02/06	4	76.45	4	75.40	76.00	0	2,679	0.00%
2020/02/05	19	75.14	10	74.77	74.50	9	2,541	0.35%
2020/02/04	3	73.07	6	72.75	71.70	-3	2,382	-0.13%
2020/02/03	3	69.17	2	67.22	68.90	1	2,271	0.04%
2020/01/31	10	73.79	4	73.35	72.60	6	2,169	0.28%
2020/01/30	14	79.29	17	78.33	77.40	-3	2,006	-0.15%
2020/01/20	0	0.00	13	82.69	86.00	-13	1,936	-0.67%
2020/01/17	4	78.43	6	77.92	79.00	-2	1,749	-0.11%
2020/01/16	8	79.40	7	79.74	78.90	1	1,688	0.06%
2020/01/15	10	79.46	10	78.66	79.90	0	1,601	0.00%
2020/01/14	14	77.04	4	78.25	79.10	10	1,518	0.66%
2020/01/13	21	76.23	19	76.76	78.00	2	1,434	0.14%
2020/01/09	17	70.70	2	70.70	71.20	15	1,164	1.29%
2020/01/08	22	68.07	9	67.23	70.90	13	1,002	1.30%
2020/01/07	141	61.33	5	61.76	64.50	136	730	18.62%	大買/鉅額交易
2020/01/06	23	59.13	11	58.90	59.90	12	540	2.22%
2020/01/03	1	56.60	0	0.00	58.00	1	484	0.21%
2020/01/02	0	0.00	6	56.88	56.30	-6	428	-1.40%
2019/12/31	1	52.50	0	0.00	52.30	1	386	0.26%
2019/12/27	5	54.30	21	54.81	53.70	-16	357	-4.47%
2019/12/25	21	53.40	0	0.00	54.50	21	277	7.58%
2019/12/23	0	0.00	4	48.98	49.30	-4	211	-1.89%
2019/12/17	0	0.00	1	47.15	46.60	-1	171	-0.58%
2019/12/12	10	45.91	11	45.24	45.70	-1	156	-0.64%
2019/12/11	13	45.43	0	0.00	44.60	13	147	8.84%
2019/12/10	2	44.65	1	45.10	45.30	1	144	0.69%
2019/12/03	1	44.40	0	0.00	44.30	1	135	0.74%
2019/11/28	6	45.33	1	45.45	45.25	5	134	3.73%
2019/11/26	1	44.95	0	0.00	45.05	1	127	0.78%
2019/11/25	3	43.93	1	44.00	45.05	2	121	1.65%
2019/11/19	0	0.00	5	40.80	41.10	-5	85	-5.83%
2019/11/18	5	40.80	0	0.00	40.80	5	84	5.89%
2019/10/09	1	39.85	0	0.00	39.80	1	105	0.95%
2019/07/24	0	0.00	1	42.65	42.70	-1	99	-1.00%
2019/06/17	3	45.05	3	44.08	44.00	0	123	0.00%
2019/03/13	1	47.80	0	0.00	48.50	1	165	0.60%
2019/03/12	0	0.00	1	47.45	47.40	-1	159	-0.63%
2018/11/20	0	0.00	1	36.30	35.95	-1	259	-0.38%
2018/11/19	1	36.45	0	0.00	36.70	1	260	0.38%
2018/11/08	0	0.00	5	36.30	36.50	-5	278	-1.79%
2018/11/07	5	36.35	0	0.00	36.45	5	282	1.77%
2018/10/17	0	0.00	8	37.90	37.40	-8	441	-1.81%
2018/10/15	3	37.70	0	0.00	38.00	3	446	0.67%
2018/10/12	5	37.29	0	0.00	37.70	5	445	1.12%
2018/10/09	0	0.00	1	40.00	40.05	-1	432	-0.23%
2018/10/03	0	0.00	6	47.17	45.85	-6	441	-1.36%
2018/10/02	6	47.60	0	0.00	47.60	6	451	1.33%
2018/09/17	1	48.50	0	0.00	48.70	1	607	0.16%
2018/09/11	6	49.60	6	48.80	48.65	0	637	0.00%
2018/09/10	1	50.40	1	50.30	50.60	0	630	0.00%
2018/09/07	5	51.64	5	50.60	50.10	0	627	0.00%
2018/08/31	0	0.00	1	52.60	52.80	-1	636	-0.16%
2018/08/24	1	48.80	9	48.78	48.90	-8	625	-1.28%
2018/08/17	10	49.91	0	0.00	49.20	10	640	1.56%
2018/08/01	0	0.00	2	50.90	50.60	-2	587	-0.34%
2018/07/31	0	0.00	54	51.15	51.60	-54	582	-9.26%
2018/07/30	0	0.00	0.2	51.00	51.00	-0.2	578	-0.03%
2018/07/26	56	52.60	0	0.00	52.90	56	558	10.02%
2018/07/25	0	0.00	5	53.80	51.60	-5	517	-0.97%
2018/07/24	5	50.90	0	0.00	52.50	5	489	1.02%
2018/07/16	0	0.00	1	49.85	49.85	-1	465	-0.21%
2018/07/05	3	50.40	8	48.32	48.10	-5	503	-0.99%
2018/07/04	5	49.40	0	0.00	49.40	5	501	1.00%
2018/07/02	0	0.00	4	51.70	51.00	-4	484	-0.83%
2018/06/29	9	51.24	5	51.00	51.90	4	450	0.89%
2018/06/21	0	0.00	3	45.55	46.00	-3	350	-0.86%
2018/06/19	0	0.00	1	45.50	45.45	-1	348	-0.29%
2018/06/11	0	0.00	1	46.75	46.95	-1	339	-0.29%
2018/06/08	3	48.30	0	0.00	48.00	3	330	0.91%
2018/06/07	1	48.90	0	0.00	48.30	1	321	0.31%
2018/04/24	0	0.00	3	44.35	44.35	-3	461	-0.65%
2018/04/16	0	0.00	1	48.00	47.85	-1	644	-0.16%
2018/04/13	2	47.88	0	0.00	48.60	2	640	0.31%
2018/04/12	1	48.40	0	0.00	48.40	1	634	0.16%
2018/04/11	0	0.00	1	46.50	47.30	-1	588	-0.17%
2018/03/27	3	46.00	3	45.68	45.70	0	562	0.00%
2018/03/16	0	0.00	2	44.20	44.00	-2	564	-0.35%
2018/03/12	0	0.00	1	42.90	43.10	-1	553	-0.18%
2018/03/08	1	45.75	0	0.00	45.30	1	539	0.19%
2018/02/06	5	39.60	0	0.00	38.50	5	480	1.04%
2018/02/01	0	0.00	2	43.00	42.70	-2	472	-0.42%
2018/01/31	5	42.60	0	0.00	42.50	5	470	1.06%
2018/01/26	0	0.00	2	45.25	44.60	-2	459	-0.43%
2018/01/23	0	0.00	22	45.31	44.50	-22	442	-4.97%
2018/01/19	10	44.70	3	45.00	43.85	7	416	1.68%
2018/01/18	5	45.81	31	45.20	45.15	-26	403	-6.44%
2018/01/17	15	45.66	27	46.63	45.10	-12	384	-3.12%
2018/01/16	0	0.00	1	46.40	45.95	-1	353	-0.28%
2018/01/12	80	43.11	3	43.45	43.45	77	245	31.37%