高力 (8996)-宏遠券商分點個股進出

台股 » 個股 » 高力 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高力

(8996)

可現股當沖

股價
423.0
漲跌
▼10.0
漲幅
-2.31%
成交量
17,650張
產業
上市電機機械類股
311人加入追蹤

立即追蹤
本地時間:14:30

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

高力 (8996)籌碼相關－宏遠券商分點個股進出

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

宏遠券商分點個股進出
宏遠券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	9.2	430.84	3	428.67	423.00	6.2	10,002	0.06%
2024/04/30	42	431.81	19.1	413.12	433.00	22.9	9,750	0.23%
2024/04/29	4	389.38	25	391.82	394.00	-21	9,490	-0.22%
2024/04/26	122.2	384.86	115	388.99	383.50	7.2	9,403	0.08%	大買/大賣/
2024/04/25	9	367.00	7	369.21	368.00	2	9,117	0.02%
2024/04/24	2	356.50	7	354.64	361.50	-5	8,882	-0.06%
2024/04/23	3	337.00	3	335.00	329.00	0	8,794	0.00%
2024/04/22	7	339.64	4	342.00	333.50	3	8,706	0.03%
2024/04/19	8	355.50	5	361.41	351.50	3	8,566	0.03%
2024/04/18	1	351.00	32	340.13	364.00	-31	8,370	-0.37%
2024/04/17	33	341.39	28	334.20	335.00	5	8,264	0.06%
2024/04/16	7	324.36	23	324.54	327.00	-16	8,202	-0.20%
2024/04/15	5	339.30	9	344.44	337.50	-4	8,160	-0.05%
2024/04/12	13	357.08	13	359.73	360.00	0	8,099	0.00%
2024/04/11	8	354.13	41	352.56	356.00	-33	8,023	-0.41%
2024/04/10	3	360.67	1	354.50	353.50	2	7,984	0.03%
2024/04/09	22	358.84	19	355.66	359.50	3	7,943	0.04%
2024/04/08	17	373.68	20	374.48	367.50	-3	7,816	-0.04%
2024/04/03	15	360.57	10.1	363.71	364.00	4.9	7,714	0.06%
2024/04/02	9	365.33	8	368.50	362.00	1	7,618	0.01%
2024/04/01	8	364.88	5.1	368.00	363.00	2.9	7,532	0.04%
2024/03/29	14	370.21	10	369.90	366.00	4	7,476	0.05%
2024/03/28	11	376.50	11	379.05	379.00	0	7,368	0.00%
2024/03/27	15	376.23	13	375.50	383.00	2	7,262	0.03%
2024/03/26	28	375.14	33	378.98	370.00	-5	7,045	-0.07%
2024/03/25	8	387.75	92	386.73	390.50	-84	6,684	-1.26%
2024/03/22	3	369.83	6	382.92	387.50	-3	6,343	-0.05%
2024/03/21	97	345.32	13	336.23	352.50	84	6,142	1.37%
2024/03/20	24	329.31	85	326.43	320.50	-61	5,904	-1.03%
2024/03/19	26	321.92	2	322.25	318.50	24	5,723	0.42%
2024/03/18	6	315.67	35	322.29	327.00	-29	5,589	-0.52%
2024/03/15	9	299.44	93	302.34	297.50	-84	5,423	-1.55%
2024/03/14	5	296.50	6.1	297.95	298.50	-1.1	5,490	-0.02%
2024/03/13	26	305.26	10	307.60	305.00	16	5,573	0.29%
2024/03/12	60	322.42	252.1	323.30	315.00	-192.1	5,577	-3.44%	大賣/鉅額交易
2024/03/11	14	300.36	203	303.45	313.50	-189	5,346	-3.54%	大賣/鉅額交易
2024/03/08	21.1	290.43	69	294.12	288.50	-47.9	5,180	-0.92%
2024/03/07	23	306.37	93	316.81	302.00	-70	5,081	-1.38%
2024/03/06	136	312.28	163	316.17	308.00	-27	4,916	-0.55%	大買/大賣/
2024/03/05	65	297.27	10	299.70	300.00	55	4,700	1.17%
2024/03/04	11	300.86	86.7	301.77	296.00	-75.7	4,638	-1.63%
2024/03/01	200	286.94	29.1	292.08	292.50	170.9	4,476	3.82%	大買/鉅額交易
2024/02/29	52	272.63	12.2	273.87	277.50	39.8	4,336	0.92%
2024/02/27	110.2	261.08	4	260.00	261.50	106.2	4,313	2.46%	大買/鉅額交易
2024/02/26	22.2	268.15	59.1	265.46	264.50	-36.9	4,310	-0.86%
2024/02/23	46.7	272.70	1	270.00	270.00	45.7	4,285	1.07%
2024/02/22	190.7	277.82	42	276.98	277.00	148.7	4,293	3.46%	大買/鉅額交易
2024/02/21	117.1	270.21	2	268.25	270.50	115.1	4,302	2.67%	大買/鉅額交易
2024/02/20	60.1	272.70	2	271.75	274.00	58.1	4,532	1.28%
2024/02/19	9	287.50	21	294.36	279.50	-12	4,566	-0.26%
2024/02/16	68	289.12	7.3	289.28	287.00	60.8	4,632	1.31%
2024/02/15	11	276.27	15.1	275.87	275.50	-4	4,506	-0.09%
2024/02/05	11	272.37	52	274.33	273.00	-41	4,356	-0.94%
2024/02/02	15	255.03	22	255.30	261.50	-7	4,015	-0.17%
2024/02/01	48	239.39	7	237.14	238.50	41	3,830	1.07%
2024/01/31	3.1	228.65	0	0.00	227.00	3.1	3,797	0.08%
2024/01/30	0	0.00	1	234.50	232.00	-1	3,819	-0.03%
2024/01/29	1	232.00	4	232.50	232.50	-3	3,840	-0.08%
2024/01/26	1	223.50	3	226.17	224.00	-2	3,820	-0.05%
2024/01/25	2	225.50	2	223.00	221.00	0	3,850	0.00%
2024/01/24	2.1	226.50	0	0.00	225.50	2.1	3,877	0.05%
2024/01/23	4	234.00	26	235.98	230.50	-22	3,916	-0.56%
2024/01/22	10	221.25	13	223.50	229.00	-3	3,857	-0.08%
2024/01/19	4	210.00	0	0.00	210.00	4	3,874	0.10%
2024/01/17	1	213.50	0	0.00	211.50	1	4,030	0.02%
2024/01/12	1	216.50	1	214.50	214.50	0	4,387	0.00%
2024/01/11	1	214.00	2	217.50	219.00	-1	4,506	-0.02%
2024/01/10	4	210.00	0	0.00	210.00	4	4,587	0.09%
2024/01/09	1	215.50	0	0.00	212.50	1	4,756	0.02%
2024/01/08	0	0.00	1	216.00	216.00	-1	4,927	-0.02%
2024/01/05	2	217.00	2	216.50	216.50	0	5,121	0.00%
2024/01/03	0	0.00	1	222.00	221.00	-1	5,459	-0.02%
2024/01/02	1	218.50	0.1	219.50	219.50	0.9	5,475	0.02%
2023/12/29	0.1	221.00	0	0.00	223.00	0.1	5,501	0.00%
2023/12/28	0	0.00	2	222.00	221.00	-2	5,540	-0.04%
2023/12/26	0	0.00	2	228.25	228.00	-2	5,607	-0.04%
2023/12/25	2	224.25	1	223.00	222.00	1	5,629	0.02%
2023/12/22	6	219.08	5	218.10	223.00	1	5,688	0.02%
2023/12/21	1	216.50	8	216.69	218.50	-7	5,785	-0.12%
2023/12/20	6	216.50	115	215.92	215.50	-109	5,832	-1.87%	大賣/鉅額交易
2023/12/19	1	215.50	4	217.75	218.00	-3	5,847	-0.05%
2023/12/18	11	221.36	2	220.50	219.50	9	5,842	0.15%
2023/12/15	3.1	222.85	191	224.15	222.50	-187.9	5,848	-3.21%	大賣/鉅額交易
2023/12/14	11	226.09	187	222.77	222.50	-176	5,885	-2.99%	大賣/鉅額交易
2023/12/13	1	228.50	1	227.50	227.50	0	5,851	0.00%
2023/12/12	4.1	231.93	0	0.00	229.00	4.1	5,862	0.07%
2023/12/11	7	235.64	54	233.17	234.00	-47	5,839	-0.80%
2023/12/08	13	253.92	1	248.00	248.00	12	5,772	0.21%
2023/12/07	2	264.50	23	264.43	263.00	-21	5,651	-0.37%
2023/12/06	2	258.75	35	259.47	256.50	-33	5,482	-0.60%
2023/12/05	0	0.00	1	254.00	253.00	-1	5,403	-0.02%
2023/12/04	3.1	255.05	37	256.27	254.00	-33.9	5,378	-0.63%
2023/12/01	1	249.00	16	248.69	247.00	-15	5,348	-0.28%
2023/11/30	0	0.00	4	248.50	247.00	-4	5,408	-0.07%
2023/11/29	2	254.00	13	259.92	251.00	-11	5,432	-0.20%
2023/11/28	53	255.36	52	254.78	256.50	1	5,438	0.02%
2023/11/27	7	254.36	2	254.50	253.50	5	5,440	0.09%
2023/11/24	5	251.70	8	250.81	254.50	-3	5,412	-0.06%
2023/11/22	0	0.00	24	248.15	251.50	-24	5,305	-0.45%
2023/11/21	7.1	244.45	30	247.37	243.00	-23	5,261	-0.44%
2023/11/20	21	251.98	7	249.79	247.00	14	5,271	0.27%
2023/11/17	33	249.11	44	251.90	253.50	-11	5,198	-0.21%
2023/11/16	14	238.07	13	237.54	239.50	1	4,970	0.02%
2023/11/15	7	234.50	10	236.25	231.00	-3	4,856	-0.06%
2023/11/14	2	218.75	4	221.25	221.00	-2	4,744	-0.04%
2023/11/13	4	213.50	0	0.00	211.50	4	4,780	0.08%
2023/11/10	2	212.50	2	212.75	212.50	0	4,803	0.00%
2023/11/09	9	213.17	4	215.75	216.00	5	4,821	0.10%
2023/11/08	9	221.11	4	222.00	220.50	5	4,831	0.10%
2023/11/07	4	218.00	1	219.50	218.00	3	4,835	0.06%
2023/11/06	2	218.00	4	220.63	221.00	-2	4,959	-0.04%
2023/11/03	1	216.50	1	218.50	212.50	0	4,903	0.00%
2023/11/02	12	214.75	5	216.90	213.50	7	4,875	0.14%
2023/11/01	9	210.00	7	210.86	211.50	2	4,836	0.04%
2023/10/31	2	219.00	1	215.50	209.00	1	4,805	0.02%
2023/10/30	2	219.50	1	218.00	217.50	1	4,735	0.02%
2023/10/27	6	224.08	4	220.63	221.00	2	4,695	0.04%
2023/10/26	3	228.83	4	230.50	225.50	-1	4,623	-0.02%
2023/10/25	5	228.70	10	232.85	230.00	-5	4,563	-0.11%
2023/10/24	6	220.17	6	222.08	226.00	0	4,464	0.00%
2023/10/23	9	225.39	3	229.00	224.00	6	4,366	0.14%
2023/10/20	3	223.17	39	222.32	223.00	-36	4,390	-0.82%
2023/10/19	312	231.13	13	233.81	231.00	299	4,407	6.78%	大買/鉅額交易
2023/10/18	207	241.10	0	0.00	243.00	207	4,415	4.69%	大買/鉅額交易
2023/10/17	11	257.09	6	261.58	255.50	5	4,444	0.11%
2023/10/16	19	267.05	40	269.39	259.50	-21	4,496	-0.47%
2023/10/13	42	302.61	5.1	303.89	288.00	37	4,322	0.85%
2023/10/12	79	314.43	88	317.91	320.00	-9	4,119	-0.22%
2023/10/11	204.1	297.10	7	294.07	291.00	197.1	3,866	5.10%	大買/鉅額交易
2023/10/06	2	277.00	1	278.00	278.00	1	3,777	0.03%
2023/10/05	4	279.25	1	283.00	277.50	3	3,752	0.08%
2023/10/02	3	299.17	2	304.25	296.50	1	3,616	0.03%
2023/09/28	0	0.00	5	301.50	296.50	-5	3,557	-0.14%
2023/09/27	5	294.50	0	0.00	297.00	5	3,506	0.14%
2023/09/26	0	0.00	10	299.20	294.50	-10	3,588	-0.28%
2023/09/25	0	0.00	30	281.30	282.50	-30	3,598	-0.83%
2023/09/22	5	266.90	1	264.00	270.00	4	3,634	0.11%
2023/09/21	1	263.50	1	261.00	261.00	0	3,633	0.00%
2023/09/20	0	0.00	68	262.88	262.50	-68	3,677	-1.85%
2023/09/19	167	262.91	5	282.90	265.00	162	3,795	4.27%	大買/鉅額交易
2023/09/18	5	272.00	21	272.98	273.00	-16	3,799	-0.42%
2023/09/15	1	270.00	51	272.31	271.00	-50	3,800	-1.32%
2023/09/14	3	270.67	71	269.93	269.50	-68	3,758	-1.81%
2023/09/13	131	270.02	75	270.13	273.50	56	3,717	1.51%	大買/
2023/09/12	0	0.00	70	287.52	277.50	-70	3,651	-1.92%
2023/09/11	0	0.00	20.1	295.03	295.00	-20.1	3,616	-0.55%
2023/09/08	0	0.00	20	307.50	304.00	-20	3,599	-0.56%
2023/09/07	0	0.00	40	309.38	307.00	-40	3,601	-1.11%
2023/09/06	2	309.50	0	0.00	307.50	2	3,609	0.06%
2023/09/05	0	0.00	23	313.80	316.00	-23	3,610	-0.64%
2023/09/04	2	302.75	0	0.00	298.00	2	3,559	0.06%
2023/09/01	151	312.51	1.1	315.23	309.50	149.9	3,660	4.10%	大買/鉅額交易
2023/08/31	0	0.00	0.1	309.50	308.50	-0.1	3,669	0.00%
2023/08/30	25.1	310.42	114	311.01	315.50	-89	3,705	-2.40%	大賣/
2023/08/29	30	301.52	105	302.21	301.00	-75	3,871	-1.94%	大賣/
2023/08/28	0.1	296.00	156	298.17	298.50	-155.9	4,067	-3.83%	大賣/鉅額交易
2023/08/25	0.1	311.50	0	0.00	302.50	0.1	4,121	0.00%
2023/08/24	63	319.86	111.7	317.43	315.00	-48.7	4,235	-1.15%	大賣/
2023/08/23	1	311.50	81	313.18	310.00	-80	4,376	-1.83%
2023/08/22	0	0.00	106	314.14	309.50	-106	4,523	-2.34%	大賣/鉅額交易
2023/08/21	1	310.00	12	307.25	308.50	-11	4,546	-0.24%
2023/08/18	0.2	317.50	100	305.70	309.00	-99.8	4,661	-2.14%
2023/08/17	0.2	313.75	41	309.61	327.00	-40.8	4,752	-0.86%
2023/08/16	2	301.56	100	296.48	302.50	-98	4,689	-2.09%
2023/08/15	0	0.00	90	292.14	290.00	-90	4,816	-1.87%
2023/08/14	150	285.56	50	286.21	282.50	100	4,903	2.04%	大買/
2023/08/11	3	295.00	63	298.14	292.00	-60	4,850	-1.24%
2023/08/10	17.1	312.03	69	297.62	297.00	-51.9	4,805	-1.08%
2023/08/09	0.1	330.00	0	0.00	330.00	0.1	4,726	0.00%
2023/08/08	0.1	336.00	2	330.25	321.50	-2	4,770	-0.04%
2023/08/07	5	329.00	1	343.00	340.50	4	4,805	0.08%
2023/08/02	0.1	333.75	0	0.00	316.50	0.1	4,980	0.00%
2023/08/01	0.1	345.00	0	0.00	339.50	0.1	5,135	0.00%
2023/07/28	0.1	370.00	0	0.00	363.00	0.1	5,186	0.00%
2023/07/25	115	404.74	12	406.25	397.50	103	5,388	1.91%	大買/鉅額交易
2023/07/24	13	426.92	75	434.28	420.50	-62	5,295	-1.17%
2023/07/21	7	412.36	19	405.18	421.00	-12	5,228	-0.23%
2023/07/20	14	389.75	7	389.50	383.00	7	5,159	0.14%
2023/07/19	9	381.89	210.2	397.94	391.00	-201.2	5,076	-3.96%	大賣/鉅額交易
2023/07/18	0	0.00	0.1	365.00	366.00	-0.1	4,950	0.00%
2023/07/14	0	343.00	0	0.00	341.50	0	5,064	0.00%
2023/07/13	1	334.23	0	0.00	332.00	1	5,129	0.02%
2023/07/12	0	351.50	0	0.00	343.50	0	5,287	0.00%
2023/07/11	0.1	350.50	0	0.00	350.00	0.1	5,410	0.00%
2023/07/10	0.1	354.19	0	0.00	348.00	0.1	5,409	0.00%
2023/07/07	0.1	353.93	0	0.00	357.00	0.1	5,415	0.00%
2023/07/06	0.1	352.37	0	0.00	356.00	0.1	5,418	0.00%
2023/07/05	0	0.00	10	365.20	346.50	-10	5,422	-0.18%
2023/07/04	15	381.23	44	375.89	372.00	-29	5,434	-0.53%
2023/07/03	5	366.60	116	360.75	372.00	-111	5,292	-2.10%	大賣/鉅額交易
2023/06/30	6	329.00	206	327.38	338.50	-200	5,151	-3.88%	大賣/鉅額交易
2023/06/29	2	309.00	249	310.50	317.00	-247	5,054	-4.89%	大賣/鉅額交易
2023/06/28	162	306.72	225	305.64	305.00	-63	5,014	-1.26%	大買/大賣/
2023/06/27	334	318.54	211	313.52	306.50	123	4,955	2.48%	大買/大賣/鉅額交易
2023/06/26	208	331.62	5	335.20	340.00	203	4,926	4.12%	大買/鉅額交易
2023/06/21	1	335.00	26	327.02	335.50	-25	4,935	-0.51%
2023/06/20	10	308.25	88	304.65	305.50	-78	5,081	-1.54%
2023/06/19	25	314.56	3	319.83	309.00	22	5,167	0.43%
2023/06/16	3	305.83	100	307.82	317.00	-97	5,260	-1.84%
2023/06/15	19	325.97	2	313.75	314.50	17	5,260	0.32%
2023/06/14	0	0.00	30	325.28	323.00	-30	5,265	-0.57%
2023/06/13	32	304.16	3	304.00	306.00	29	5,249	0.55%
2023/06/12	1	288.50	35	293.54	293.50	-34	5,240	-0.65%
2023/06/09	35	288.23	64	292.19	292.50	-29	5,220	-0.56%
2023/06/08	60	277.03	67.3	273.03	267.00	-7.3	5,181	-0.14%
2023/06/07	206.2	281.87	273.2	279.26	280.50	-67	5,172	-1.30%	大買/大賣/
2023/06/06	231	267.95	197	266.63	266.50	34	5,029	0.68%	大買/大賣/
2023/06/05	198	270.41	226	268.30	267.50	-28	4,959	-0.56%	大買/大賣/
2023/06/02	267	274.85	281.1	273.58	270.50	-14.1	4,884	-0.29%	大買/大賣/
2023/06/01	251	261.72	255	262.54	264.00	-4	4,681	-0.09%	大買/大賣/
2023/05/31	240.1	247.08	230	246.51	246.50	10.1	4,489	0.22%	大買/大賣/
2023/05/30	243	255.76	210	253.58	253.50	33	4,491	0.73%	大買/大賣/
2023/05/29	180.2	264.97	334	258.41	254.00	-153.9	4,536	-3.39%	大買/大賣/鉅額交易
2023/05/26	188	258.73	247.3	267.55	268.50	-59.3	4,468	-1.33%	大買/大賣/
2023/05/25	53.3	245.73	297	244.61	244.50	-243.7	4,509	-5.40%	大賣/鉅額交易
2023/05/24	311	244.80	373	243.69	242.50	-62	4,672	-1.33%	大買/大賣/
2023/05/23	325	241.31	278	243.03	243.50	47	4,606	1.02%	大買/大賣/
2023/05/22	230.2	230.23	202	230.80	230.00	28.2	4,495	0.63%	大買/大賣/
2023/05/19	201	228.80	202	232.01	225.50	-1	4,627	-0.02%	大買/大賣/
2023/05/18	253	220.70	245	214.76	223.50	8	4,574	0.17%	大買/大賣/
2023/05/17	262	209.40	172	210.04	208.50	90	4,629	1.94%	大買/大賣/
2023/05/16	117	208.93	296	209.76	207.50	-179	4,796	-3.73%	大買/大賣/鉅額交易
2023/05/15	293	210.53	2	217.50	207.00	291	5,002	5.82%	大買/鉅額交易
2023/05/12	1	206.50	153	211.66	215.50	-152	5,211	-2.92%	大賣/鉅額交易
2023/05/11	151	209.01	2	211.00	209.00	149	5,660	2.63%	大買/鉅額交易
2023/05/10	3	212.00	129	212.00	212.00	-126	5,851	-2.15%	大賣/鉅額交易
2023/05/09	119	207.34	54	207.74	207.50	65	5,973	1.09%	大買/
2023/05/08	66	210.05	22	211.98	208.00	44	5,994	0.73%
2023/05/05	2	198.25	5	198.90	198.00	-3	6,034	-0.05%
2023/05/04	36	197.03	31	198.56	198.50	5	6,257	0.08%
2023/05/03	18	199.58	2	200.00	197.50	16	6,646	0.24%
2023/05/02	2	206.00	14	207.96	205.50	-12	7,018	-0.17%
2023/04/28	35	196.57	37	203.12	198.50	-2	7,431	-0.03%
2023/04/27	3	194.33	4	195.88	196.00	-1	7,850	-0.01%
2023/04/26	2	193.50	1	196.00	195.50	1	8,020	0.01%
2023/04/25	16	195.63	1	193.00	190.50	15	8,054	0.19%
2023/04/24	1	204.00	10	200.50	201.00	-9	8,208	-0.11%
2023/04/21	33	206.62	1	202.00	201.50	32	8,469	0.38%
2023/04/20	5	214.80	8	219.69	210.00	-3	8,548	-0.04%
2023/04/19	21	228.33	128	226.60	225.00	-107	8,703	-1.23%	大賣/鉅額交易
2023/04/18	114	240.12	120	231.90	228.50	-6	8,905	-0.07%	大買/大賣/
2023/04/17	104	241.41	24	242.09	241.00	80	9,058	0.88%	大買/
2023/04/14	24	249.29	60	251.14	252.00	-36	9,109	-0.40%
2023/04/13	1	233.50	0	0.00	229.50	1	9,380	0.01%
2023/04/12	191	243.58	2	243.50	244.50	189	10,027	1.88%	大買/鉅額交易
2023/04/11	120	240.35	2	242.00	242.00	118	10,398	1.13%	大買/鉅額交易
2023/04/10	0	0.00	3	238.67	240.00	-3	10,502	-0.03%
2023/04/07	7	232.21	7	235.07	236.50	0	10,649	0.00%
2023/04/06	6	233.00	1	236.00	232.00	5	10,845	0.05%
2023/03/31	0	0.00	1	229.50	234.00	-1	11,231	-0.01%
2023/03/27	21	217.60	294	217.66	223.00	-273	12,122	-2.25%	大賣/鉅額交易
2023/03/24	294	214.66	290	214.62	214.50	4	12,140	0.03%	大買/大賣/
2023/03/23	375	223.65	384	225.11	222.50	-9	12,378	-0.07%	大買/大賣/
2023/03/22	471	235.76	54	233.00	233.00	417	12,427	3.36%	大買/鉅額交易
2023/03/21	174	242.30	166	241.32	240.50	8	12,444	0.06%	大買/大賣/
2023/03/20	56	238.29	6	239.08	239.50	50	12,479	0.40%
2023/03/17	27	231.50	24	229.96	232.50	3	12,847	0.02%
2023/03/16	9	226.50	0	0.00	228.00	9	13,019	0.07%
2023/03/15	0	0.00	2	223.00	226.50	-2	13,217	-0.02%
2023/03/14	11	210.82	0	0.00	216.00	11	13,305	0.08%
2023/03/13	26	212.52	76.2	215.83	213.00	-50.2	13,433	-0.37%
2023/03/10	15	227.47	29	222.64	220.50	-14	13,587	-0.10%
2023/03/09	56	232.06	5	233.00	232.50	51	13,835	0.37%
2023/03/08	0	235.50	0	0.00	235.50	0	14,255	0.00%
2023/03/07	1	234.50	5	235.00	233.50	-4	14,437	-0.03%
2023/03/06	0	234.00	11	235.91	235.00	-11	14,655	-0.08%
2023/03/03	10	237.00	239	234.60	234.00	-229	15,128	-1.51%	大賣/鉅額交易
2023/03/02	233	242.63	248	241.58	241.00	-15	15,599	-0.10%	大買/大賣/
2023/03/01	263	243.58	380	246.43	244.50	-117	15,637	-0.75%	大買/大賣/鉅額交易
2023/02/24	267	238.61	470	238.72	239.00	-203	15,651	-1.30%	大買/大賣/鉅額交易
2023/02/23	391	236.85	356	234.72	234.00	35	16,017	0.22%	大買/大賣/
2023/02/22	673	239.27	321	242.51	242.00	352	15,983	2.20%	大買/大賣/鉅額交易
2023/02/21	26	239.54	274	238.19	239.00	-248	16,267	-1.52%	大賣/鉅額交易
2023/02/20	254	233.88	256	234.05	236.00	-2	16,383	-0.01%	大買/大賣/
2023/02/17	530	236.73	387	236.36	232.50	143	16,529	0.87%	大買/大賣/鉅額交易
2023/02/16	365	237.98	295	237.87	240.00	70	16,582	0.42%	大買/大賣/
2023/02/15	409	235.77	347	236.30	234.50	62	16,915	0.37%	大買/大賣/
2023/02/14	255	233.12	248	233.31	233.50	7	17,106	0.04%	大買/大賣/
2023/02/13	556	234.22	431	236.22	237.00	125	17,575	0.71%	大買/大賣/鉅額交易
2023/02/10	383	231.00	469	229.96	229.00	-86	18,189	-0.47%	大買/大賣/
2023/02/09	523	231.97	600	233.34	230.00	-77	18,423	-0.42%	大買/大賣/
2023/02/08	362	220.50	464	221.19	219.00	-102	18,190	-0.56%	大買/大賣/鉅額交易
2023/02/07	441	216.96	292.1	216.87	217.00	149	18,165	0.82%	大買/大賣/鉅額交易
2023/02/06	305.1	212.84	300	216.26	217.50	5.1	18,269	0.03%	大買/大賣/
2023/02/03	395	214.70	472	215.42	212.50	-77	18,329	-0.42%	大買/大賣/
2023/02/02	881	215.90	542	215.30	214.00	339	18,361	1.85%	大買/大賣/鉅額交易
2023/02/01	756	215.30	738	214.96	212.50	18	18,399	0.10%	大買/大賣/
2023/01/31	464	200.80	362	207.34	212.50	102	18,251	0.56%	大買/大賣/鉅額交易
2023/01/30	516	209.44	228	206.55	200.00	288	18,022	1.60%	大買/大賣/鉅額交易
2023/01/17	424	192.73	541	203.04	205.50	-117	17,738	-0.66%	大買/大賣/鉅額交易
2023/01/16	129	184.12	459	185.44	187.00	-330	17,413	-1.90%	大買/大賣/鉅額交易
2023/01/13	385	180.28	379	180.44	180.00	6	17,381	0.03%	大買/大賣/
2023/01/12	546	183.29	193	186.47	180.00	353	17,521	2.01%	大買/大賣/鉅額交易
2023/01/11	166	186.36	632	186.48	186.00	-466	17,472	-2.67%	大買/大賣/鉅額交易
2023/01/10	436	183.88	427	183.14	181.50	9	17,540	0.05%	大買/大賣/
2023/01/09	366	185.97	363	185.34	183.00	3	17,679	0.02%	大買/大賣/
2023/01/06	365	184.03	356	184.07	183.50	9	17,642	0.05%	大買/大賣/
2023/01/05	418	182.19	233	179.54	179.00	185	17,648	1.05%	大買/大賣/鉅額交易
2023/01/04	262	190.57	352	187.45	186.00	-90	17,784	-0.51%	大買/大賣/
2023/01/03	562	185.17	535	189.29	193.50	27	17,906	0.15%	大買/大賣/
2022/12/30	485	183.36	258	184.20	188.00	227	18,202	1.25%	大買/大賣/鉅額交易
2022/12/29	76	171.54	502	174.72	179.50	-426	18,410	-2.31%	大賣/鉅額交易
2022/12/28	272	170.17	28	171.64	171.50	244	18,224	1.34%	大買/鉅額交易
2022/12/27	137	172.84	368	173.58	172.50	-231	18,331	-1.26%	大買/大賣/鉅額交易
2022/12/26	295	180.35	358	174.40	174.00	-63	18,266	-0.34%	大買/大賣/
2022/12/23	423	176.46	349	177.57	183.50	74	18,174	0.41%	大買/大賣/
2022/12/22	244	171.49	197	172.78	171.00	47	17,821	0.26%	大買/大賣/
2022/12/21	234	169.33	389	168.35	167.50	-155	17,658	-0.88%	大買/大賣/鉅額交易
2022/12/20	381	174.80	331	173.89	168.00	50	17,592	0.28%	大買/大賣/
2022/12/19	156	171.45	348	171.30	171.50	-192	17,281	-1.11%	大買/大賣/鉅額交易
2022/12/16	376	172.93	28	170.54	169.00	348	17,330	2.01%	大買/鉅額交易
2022/12/15	26	179.31	229	179.04	178.50	-203	17,300	-1.17%	大賣/鉅額交易
2022/12/14	271	173.70	361	170.81	178.50	-90	17,038	-0.53%	大買/大賣/
2022/12/13	20	165.08	330	162.79	162.50	-310	16,940	-1.83%	大賣/鉅額交易
2022/12/12	149	170.42	9	170.56	166.00	140	16,904	0.83%	大買/鉅額交易
2022/12/09	39	173.92	275	174.83	171.00	-236	16,826	-1.40%	大賣/鉅額交易
2022/12/08	235	163.59	6	168.50	171.00	229	16,541	1.38%	大買/鉅額交易
2022/12/07	12	160.33	299	164.55	164.00	-287	16,413	-1.75%	大賣/鉅額交易
2022/12/06	280	165.10	8	166.13	166.50	272	16,349	1.66%	大買/鉅額交易
2022/12/05	23	167.63	285	166.95	166.50	-262	16,450	-1.59%	大賣/鉅額交易
2022/12/02	306	166.85	23	168.78	165.00	283	16,512	1.71%	大買/鉅額交易
2022/12/01	21	164.36	246	167.24	167.00	-225	16,564	-1.36%	大賣/鉅額交易
2022/11/30	499	165.63	200	165.91	162.50	299	16,455	1.82%	大買/大賣/鉅額交易
2022/11/29	57	162.35	430	160.30	159.00	-373	16,244	-2.30%	大賣/鉅額交易
2022/11/28	589	158.67	136	162.18	164.00	453	16,447	2.75%	大買/大賣/鉅額交易
2022/11/25	100	164.29	399	166.16	161.50	-299	16,665	-1.79%	大賣/鉅額交易
2022/11/24	241	156.21	84	157.23	163.00	157	16,443	0.95%	大買/鉅額交易
2022/11/23	34	149.01	121	148.71	148.50	-87	16,101	-0.54%	大賣/
2022/11/22	81	147.22	66	147.15	146.50	15	16,075	0.09%
2022/11/21	252	154.03	224	151.81	150.50	28	16,110	0.17%	大買/大賣/
2022/11/18	166	149.15	52	150.72	146.00	114	15,705	0.73%	大買/鉅額交易
2022/11/17	264	152.48	253	153.00	152.50	11	15,663	0.07%	大買/大賣/
2022/11/16	49	147.64	37	148.68	150.50	12	15,234	0.08%
2022/11/15	17	146.26	13	146.62	146.50	4	15,095	0.03%
2022/11/14	69	149.29	52	149.02	149.50	17	15,105	0.11%
2022/11/11	328	145.99	279	146.23	145.00	49	15,192	0.32%	大買/大賣/
2022/11/10	8	137.06	205	136.52	136.50	-197	14,882	-1.32%	大賣/鉅額交易
2022/11/09	922	148.26	973	138.93	138.50	-51	14,565	-0.35%	大買/大賣/
2022/11/08	432	146.02	331	141.29	141.00	101	13,981	0.72%	大買/大賣/鉅額交易
2022/11/07	355	136.84	372	144.61	146.00	-17	13,448	-0.13%	大買/大賣/
2022/11/04	203	132.16	109	132.62	133.00	94	13,181	0.71%	大買/大賣/
2022/11/03	404	120.75	305	121.34	121.00	99	12,956	0.76%	大買/大賣/
2022/11/02	228	120.42	327	120.10	119.50	-99	12,825	-0.77%	大買/大賣/
2022/11/01	5	119.20	5	119.90	120.00	0	12,621	0.00%
2022/10/31	242	118.14	228	117.92	117.00	14	12,485	0.11%	大買/大賣/
2022/10/28	104	113.47	2	115.25	113.00	102	12,307	0.83%	大買/鉅額交易
2022/10/27	2	111.75	7	113.29	115.50	-5	12,127	-0.04%
2022/10/26	102	103.01	102	105.00	105.00	0	11,987	0.00%	大買/大賣/
2022/10/25	3	107.33	133	107.40	105.00	-130	12,115	-1.07%	大賣/鉅額交易
2022/10/24	2	110.75	3	111.67	108.00	-1	12,028	-0.01%
2022/10/21	7	111.29	6	111.00	111.50	1	11,999	0.01%
2022/10/20	12	114.38	104	114.96	115.00	-92	11,822	-0.78%	大賣/
2022/10/19	63	122.66	59	119.04	118.50	4	11,590	0.03%
2022/10/18	277	124.12	275	122.57	122.00	2	11,429	0.02%	大買/大賣/
2022/10/17	6	120.92	6	121.42	122.50	0	11,074	0.00%
2022/10/14	2	119.75	32	126.70	127.00	-30	10,824	-0.28%
2022/10/13	25	120.36	23	115.80	115.50	2	10,775	0.02%
2022/10/12	41	121.76	41	125.77	123.50	0	10,604	0.00%
2022/10/11	101	127.27	98	124.49	123.00	3	10,259	0.03%	大買/
2022/10/07	67	134.50	46	135.16	130.50	21	9,932	0.21%
2022/10/06	129	132.26	128	138.61	140.00	1	9,251	0.01%	大買/大賣/
2022/10/05	105	120.60	167	127.08	127.50	-62	8,418	-0.74%	大買/大賣/
2022/10/04	72	109.79	23	112.87	116.00	49	8,242	0.59%
2022/10/03	24	103.27	25	106.76	107.00	-1	8,050	-0.01%
2022/09/30	42	100.35	15	100.69	105.00	27	7,969	0.34%
2022/09/29	45	103.29	2	105.50	102.50	43	7,855	0.55%
2022/09/28	24	105.52	53	102.60	102.00	-29	7,813	-0.37%
2022/09/27	30	105.00	5	107.10	108.50	25	7,744	0.32%
2022/09/26	14	105.04	169	103.90	103.00	-155	7,655	-2.02%	大賣/鉅額交易
2022/09/23	1,233	110.26	1,131	107.57	107.50	102	7,572	1.35%	大買/大賣/鉅額交易
2022/09/22	19	107.76	37	111.72	115.00	-18	7,463	-0.24%
2022/09/21	66	111.14	31	109.00	109.00	35	7,371	0.47%
2022/09/20	64	112.70	8	112.63	113.50	56	7,330	0.76%
2022/09/19	32	112.56	1	111.00	111.00	31	7,240	0.43%
2022/09/16	44	112.81	9	114.89	114.50	35	7,200	0.49%
2022/09/15	93	114.44	15	113.97	113.50	78	7,211	1.08%
2022/09/14	94	112.87	32	112.52	112.50	62	7,138	0.87%
2022/09/13	35	116.21	1	113.00	113.00	34	7,095	0.48%
2022/09/12	79	118.69	40	118.15	116.00	39	6,983	0.56%
2022/09/08	74	113.28	24	115.52	115.50	50	6,819	0.73%
2022/09/07	10	113.35	12	113.75	113.50	-2	6,746	-0.03%
2022/09/06	91	108.43	4	108.75	109.00	87	6,626	1.31%
2022/09/05	34	107.97	43	110.84	111.00	-9	6,550	-0.14%
2022/09/02	34	113.74	12	115.63	111.00	22	6,382	0.34%
2022/09/01	32	114.81	30	115.90	113.00	2	6,102	0.03%
2022/08/31	14	106.93	108	107.41	114.00	-94	5,722	-1.64%	大賣/
2022/08/30	16	100.11	79	102.34	104.00	-63	5,515	-1.14%
2022/08/29	49	94.62	26	94.47	94.90	23	5,373	0.43%
2022/08/26	103	93.77	60	95.02	96.40	43	5,309	0.81%	大買/
2022/08/25	0	0.00	6	90.42	91.80	-6	5,105	-0.12%
2022/08/24	466	87.71	427	87.74	87.50	39	4,994	0.78%	大買/大賣/
2022/08/23	11	88.56	5	89.84	88.80	6	4,887	0.12%
2022/08/22	2	91.50	18	91.31	89.10	-16	4,836	-0.33%
2022/08/19	10	91.80	1	91.60	92.40	9	4,832	0.19%
2022/08/18	36	87.07	43	88.10	89.20	-7	4,704	-0.15%
2022/08/17	10	81.89	16	83.71	85.90	-6	4,502	-0.13%
2022/08/16	1	81.70	9	80.50	81.70	-8	4,499	-0.18%
2022/08/15	6	79.20	4	79.20	79.60	2	4,497	0.04%
2022/08/12	31	82.97	15	85.55	81.30	16	4,427	0.36%
2022/08/11	25	82.15	47	83.76	85.20	-22	4,102	-0.54%
2022/08/10	9	76.81	6	77.80	77.50	3	3,838	0.08%
2022/08/09	20	77.52	1	77.10	77.10	19	3,806	0.50%
2022/08/08	152	78.98	0	0.00	78.80	152	3,728	4.08%	大買/鉅額交易
2022/08/05	1	78.30	0	0.00	78.70	1	3,627	0.03%
2022/08/04	1	77.50	0	0.00	78.90	1	3,567	0.03%
2022/08/03	3	80.63	1	79.40	79.40	2	3,511	0.06%
2022/08/02	5	83.58	55	83.29	83.40	-50	3,405	-1.47%
2022/08/01	85	83.54	14	81.97	85.40	71	3,253	2.18%
2022/07/28	6	70.73	12	71.20	71.50	-6	2,846	-0.21%
2022/07/27	2	68.55	1	68.80	68.70	1	2,680	0.04%
2022/07/25	0	0.00	1	68.60	68.50	-1	2,642	-0.04%
2022/07/22	1	68.00	0	0.00	68.40	1	2,622	0.04%
2022/07/21	1	67.20	0	0.00	67.90	1	2,602	0.04%
2022/07/20	0	0.00	2	67.10	67.30	-2	2,532	-0.08%
2022/07/19	0	0.00	12	62.87	64.70	-12	2,385	-0.50%
2022/07/18	0	0.00	1	58.20	58.90	-1	2,304	-0.04%
2022/07/15	0	0.00	3	59.50	57.90	-3	2,301	-0.13%
2022/07/13	11	57.29	0	0.00	57.20	11	2,295	0.48%
2022/07/12	0	0.00	1	55.30	54.30	-1	2,288	-0.04%
2022/07/11	1	57.70	0	0.00	56.90	1	2,299	0.04%
2022/07/08	2	55.85	1	56.20	56.30	1	2,295	0.04%
2022/07/07	0	0.00	2	53.90	54.80	-2	2,311	-0.09%
2022/07/06	5	55.50	0	0.00	54.00	5	2,310	0.22%
2022/07/05	10	55.50	1	55.70	55.80	9	2,367	0.38%
2022/07/01	0	0.00	18	58.83	57.00	-18	2,410	-0.75%
2022/06/30	5	63.52	32	61.20	61.20	-27	2,464	-1.10%
2022/06/28	5	65.34	3	66.50	66.30	2	2,490	0.08%
2022/06/27	20	68.30	8	68.68	68.30	12	2,501	0.48%
2022/06/24	8	68.78	10	69.20	68.80	-2	2,506	-0.08%
2022/06/23	38	68.55	4	68.15	68.20	34	2,580	1.32%
2022/06/22	40	66.59	0	0.00	66.20	40	2,563	1.56%
2022/06/21	1	65.30	1	66.80	67.60	0	2,660	0.00%
2022/06/17	16	66.75	0	0.00	67.30	16	2,744	0.58%
2022/06/16	4	68.20	2	67.55	66.30	2	2,845	0.07%
2022/06/15	20	69.65	31	71.35	70.00	-11	2,872	-0.38%
2022/06/14	75	65.51	5	66.10	66.00	70	2,789	2.51%
2022/06/13	0	0.00	41	71.58	72.00	-41	2,754	-1.49%
2022/06/10	50	72.00	3	69.60	72.00	47	2,767	1.70%
2022/06/09	63	66.91	1	68.60	68.90	62	2,724	2.28%
2022/06/08	40	66.88	6	67.05	66.90	34	2,787	1.22%
2022/06/06	3	66.00	0	0.00	65.40	3	2,960	0.10%
2022/06/02	21	65.38	20	66.30	65.30	1	3,014	0.03%
2022/06/01	0	0.00	5	64.80	64.80	-5	3,016	-0.17%
2022/05/31	4	63.20	7	64.21	63.50	-3	3,003	-0.10%
2022/05/30	5	65.86	4	66.80	64.90	1	2,965	0.03%
2022/05/26	4	65.90	0	0.00	65.50	4	2,852	0.14%
2022/05/25	6	62.85	27	63.30	66.00	-21	2,734	-0.77%
2022/05/24	5	62.42	47	62.24	60.60	-42	2,586	-1.62%
2022/05/23	102	58.96	30	58.51	60.20	72	2,434	2.96%	大買/
2022/05/20	0	0.00	6	54.70	54.80	-6	2,369	-0.25%
2022/05/18	0	0.00	5	53.20	53.20	-5	2,355	-0.21%
2022/05/17	77	53.79	1	53.20	53.20	76	2,355	3.23%
2022/05/13	1	51.70	0	0.00	51.50	1	2,352	0.04%
2022/05/10	0	0.00	1	54.00	53.80	-1	2,347	-0.04%
2022/05/09	1	53.00	0	0.00	52.40	1	2,341	0.04%
2022/05/05	0	0.00	1	56.40	56.30	-1	2,331	-0.04%
2022/05/03	1	55.80	1	54.70	55.60	0	2,305	0.00%
2022/04/29	4	54.35	1	54.40	53.50	3	2,291	0.13%
2022/04/25	0	0.00	4	53.15	52.90	-4	2,273	-0.18%
2022/04/21	4	55.70	6	56.07	55.50	-2	2,265	-0.09%
2022/04/20	1	54.60	1	54.90	54.90	0	2,255	0.00%
2022/04/18	2	55.85	3	56.50	55.60	-1	2,243	-0.04%
2022/04/15	88	55.60	2	55.85	54.70	86	2,228	3.86%
2022/04/14	10	57.12	0	0.00	56.70	10	2,207	0.45%
2022/04/13	20	58.50	0	0.00	58.10	20	2,192	0.91%
2022/04/12	1	59.50	1	60.70	58.80	0	2,171	0.00%
2022/04/11	34	60.10	0	0.00	59.70	34	2,170	1.57%
2022/04/08	1	65.70	3	66.10	66.30	-2	2,101	-0.10%
2022/04/07	1	65.80	0	0.00	63.80	1	2,077	0.05%
2022/04/06	6	68.32	13	69.48	66.30	-7	2,061	-0.34%
2022/03/31	2	68.85	2	69.95	67.90	0	1,970	0.00%
2022/03/30	2	68.20	2	69.80	68.20	0	1,909	0.00%
2022/03/29	2	68.65	0	0.00	69.00	2	1,872	0.11%
2022/03/28	10	70.50	12	71.68	70.50	-2	1,846	-0.11%
2022/03/25	1	68.70	1	67.30	67.30	0	1,744	0.00%
2022/03/24	2	70.00	13	70.37	70.50	-11	1,733	-0.63%
2022/03/23	21	67.19	0	0.00	67.20	21	1,610	1.30%
2022/03/22	82	67.40	3	67.70	68.50	79	1,558	5.07%
2022/03/21	0	0.00	2	68.00	68.20	-2	1,475	-0.14%
2022/03/18	0	0.00	10	66.70	64.60	-10	1,337	-0.75%
2022/03/15	0	0.00	5	59.86	58.80	-5	1,116	-0.45%
2022/03/14	0	0.00	4	64.08	65.20	-4	1,054	-0.38%
2022/03/11	118	63.27	11	64.44	65.30	107	991	10.79%	大買/鉅額交易
2022/03/10	142	63.23	132	61.38	61.30	10	884	1.13%	大買/大賣/
2022/03/09	236	63.32	35	63.57	62.00	201	839	23.94%	大買/鉅額交易
2022/03/08	2	59.35	3	60.03	57.90	-1	699	-0.14%
2022/03/07	62	55.70	2	55.15	56.30	60	619	9.69%
2022/03/03	42	53.91	1	53.50	54.00	41	591	6.94%
2022/03/01	2	51.50	0	0.00	51.40	2	605	0.33%
2022/02/24	0	0.00	1	49.80	49.90	-1	623	-0.16%
2022/02/18	1	51.80	0	0.00	52.30	1	680	0.15%
2022/02/17	1	52.00	1	51.80	52.00	0	687	0.00%
2022/02/16	2	50.40	2	50.95	50.60	0	701	0.00%
2022/02/14	0	0.00	7	51.49	51.40	-7	725	-0.97%
2022/01/24	1	50.80	1	51.90	52.80	0	823	0.00%
2022/01/21	26	52.76	0	0.00	52.30	26	839	3.10%
2022/01/19	16	53.75	0	0.00	53.70	16	896	1.78%
2022/01/12	1	54.80	0	0.00	54.70	1	913	0.11%
2022/01/11	1	56.60	0	0.00	55.80	1	905	0.11%
2022/01/07	16	57.91	0	0.00	58.50	16	894	1.79%
2022/01/06	14	59.67	0	0.00	59.10	14	883	1.58%
2022/01/05	0	0.00	1	59.60	59.70	-1	875	-0.11%
2022/01/04	4	61.60	0	0.00	60.80	4	866	0.46%
2021/12/30	0	0.00	3	64.37	64.40	-3	840	-0.36%
2021/12/29	10	63.47	10	64.57	63.30	0	829	0.00%
2021/12/28	0	0.00	5	61.30	61.50	-5	795	-0.63%
2021/12/27	50	62.13	1	61.00	62.40	49	793	6.18%
2021/12/24	4	59.53	0	0.00	59.00	4	775	0.52%
2021/12/23	2	59.60	0	0.00	60.00	2	776	0.26%
2021/12/21	76	61.73	1	61.80	61.80	75	760	9.87%
2021/12/20	189	64.56	0	0.00	63.40	189	749	25.22%	大買/鉅額交易
2021/12/14	13	59.98	0	0.00	59.40	13	682	1.90%
2021/12/10	29	60.20	0	0.00	60.60	29	669	4.33%
2021/12/07	25	59.38	0	0.00	59.50	25	659	3.79%
2021/12/06	3	60.40	0	0.00	60.40	3	653	0.46%
2021/12/03	48	61.28	40	62.25	61.00	8	638	1.25%
2021/12/02	50	59.69	0	0.00	59.20	50	592	8.43%
2021/11/30	85	59.65	0	0.00	59.60	85	579	14.67%
2021/11/29	66	58.35	0	0.00	58.10	66	566	11.64%
2021/11/25	11	59.86	2	59.75	59.10	9	549	1.64%
2021/11/24	1	59.50	0	0.00	59.50	1	543	0.18%
2021/11/22	145	59.61	0	0.00	58.50	145	525	27.61%	大買/鉅額交易
2021/11/17	0	0.00	1	57.30	56.90	-1	483	-0.21%
2021/11/16	54	55.86	0	0.00	55.90	54	469	11.50%
2021/11/12	30	55.31	0	0.00	55.80	30	453	6.62%
2021/11/09	116	52.92	2	55.40	54.70	114	396	28.76%	大買/鉅額交易
2021/10/27	39	49.25	40	50.41	49.50	-1	324	-0.31%
2021/10/26	1	49.95	0	0.00	49.95	1	268	0.37%
2021/07/20	0	0.00	6	48.31	49.70	-6	422	-1.42%
2021/07/19	12	48.89	6	49.10	48.65	6	417	1.44%
2021/06/08	0	0.00	1	44.00	44.20	-1	590	-0.17%
2021/04/26	0	0.00	3	53.50	53.50	-3	764	-0.39%
2021/04/22	1	54.80	0	0.00	53.30	1	785	0.13%
2021/04/19	3	57.13	15	57.30	57.60	-12	835	-1.44%
2021/04/14	1	51.90	0	0.00	51.80	1	811	0.12%
2021/04/13	1	52.90	0	0.00	52.60	1	832	0.12%
2021/04/07	0	0.00	1	55.50	55.90	-1	849	-0.12%
2021/04/06	1	55.50	0	0.00	55.20	1	855	0.12%
2021/03/31	15	56.35	0	0.00	55.60	15	839	1.79%
2021/03/16	0	0.00	0.1	54.50	54.50	-0.1	837	-0.01%
2021/03/15	1	54.30	0	0.00	54.00	1	838	0.12%
2021/01/28	0	0.00	3	58.30	58.20	-3	957	-0.31%
2021/01/14	0	0.00	1	60.90	59.00	-1	764	-0.13%
2021/01/13	1	60.30	12	60.65	60.00	-11	737	-1.49%
2021/01/12	0	0.00	10	58.20	57.10	-10	686	-1.46%
2021/01/11	0	0.00	20	60.00	59.40	-20	687	-2.91%
2021/01/08	13	60.15	12	60.35	59.30	1	679	0.15%
2021/01/06	0	0.00	2	59.00	57.10	-2	637	-0.31%
2020/12/30	0	0.00	12	53.71	53.90	-12	573	-2.09%
2020/12/21	0	0.00	1	51.70	51.90	-1	611	-0.16%
2020/12/15	1	51.10	0	0.00	51.00	1	607	0.16%
2020/12/11	2	51.50	0	0.00	51.30	2	611	0.33%
2020/11/25	3	57.40	3	56.97	56.00	0	653	0.00%
2020/11/13	1	54.80	0	0.00	55.00	1	741	0.13%
2020/11/10	2	53.00	0	0.00	53.10	2	742	0.27%
2020/10/30	2	47.00	0	0.00	46.70	2	835	0.24%
2020/10/16	2	48.50	0	0.00	48.40	2	1,107	0.18%
2020/10/08	12	51.80	0	0.00	51.60	12	1,706	0.70%
2020/09/25	4	51.10	0	0.00	50.20	4	1,895	0.21%
2020/09/24	2	55.00	0	0.00	53.40	2	1,909	0.10%
2020/09/04	2	57.80	0	0.00	57.40	2	2,448	0.08%
2020/08/25	5	56.60	5	56.70	56.40	0	2,804	0.00%
2020/08/24	0	0.00	10	56.54	56.30	-10	2,840	-0.35%
2020/08/21	2	56.50	0	0.00	56.40	2	2,867	0.07%
2020/08/20	2	60.30	0	0.00	56.20	2	2,942	0.07%
2020/08/17	2	61.50	0	0.00	61.60	2	3,060	0.07%
2020/08/12	10	60.50	0	0.00	61.20	10	3,500	0.29%
2020/08/11	6	62.55	6	63.65	61.90	0	3,533	0.00%
2020/08/10	6	63.70	0	0.00	63.10	6	3,551	0.17%
2020/08/07	2	66.70	0	0.00	66.70	2	3,547	0.06%
2020/08/06	0	0.00	25	67.86	67.80	-25	3,630	-0.69%
2020/08/05	25	68.91	0	0.00	69.30	25	3,682	0.68%
2020/08/03	10	67.60	10	67.22	67.10	0	3,754	0.00%
2020/07/30	5	67.88	5	67.90	66.80	0	3,795	0.00%
2020/07/29	1	64.80	0	0.00	67.40	1	3,866	0.03%
2020/07/23	0	0.00	1	73.50	71.80	-1	3,912	-0.03%
2020/07/22	1	71.10	0	0.00	71.70	1	3,936	0.03%
2020/07/21	5	70.90	6	70.25	70.00	-1	3,892	-0.03%
2020/07/20	35	70.25	65	69.22	69.10	-30	3,870	-0.78%
2020/07/17	40	71.93	60	71.31	69.50	-20	3,862	-0.52%
2020/07/16	59	74.50	9	73.94	75.30	50	3,786	1.32%
2020/07/15	26	70.75	27	70.93	68.50	-1	3,581	-0.03%
2020/07/13	1	69.00	0	0.00	69.30	1	3,568	0.03%
2020/07/10	0	0.00	3	65.60	68.10	-3	3,601	-0.08%
2020/07/06	1	68.90	3	69.13	70.10	-2	3,701	-0.05%
2020/07/03	2	69.90	14	69.66	68.60	-12	3,739	-0.32%
2020/07/02	36	71.93	27	70.35	70.60	9	3,803	0.24%
2020/06/29	6	62.30	0	0.00	62.50	6	3,807	0.16%
2020/06/23	0	0.00	1	63.30	62.60	-1	3,973	-0.03%
2020/06/22	3	65.20	4	64.55	63.40	-1	4,059	-0.02%
2020/06/19	0	0.00	1	65.40	64.50	-1	4,140	-0.02%
2020/06/18	1	66.10	2	66.50	66.30	-1	4,164	-0.02%
2020/06/17	2	67.90	1	66.70	67.60	1	4,197	0.02%
2020/06/16	5	64.10	3	64.10	64.50	2	4,178	0.05%
2020/06/15	10	64.13	9	63.40	62.80	1	4,247	0.02%
2020/06/12	25	62.82	34	63.46	65.00	-9	4,313	-0.21%
2020/06/11	30	66.45	26	67.14	66.70	4	4,325	0.09%
2020/06/10	11	68.25	6	67.40	69.90	5	4,380	0.11%
2020/06/04	2	76.00	2	74.45	73.50	0	4,438	0.00%
2020/06/03	0	0.00	1	74.80	73.80	-1	4,378	-0.02%
2020/05/27	0	0.00	1	74.90	73.00	-1	4,437	-0.02%
2020/05/26	1	73.80	2	74.10	74.90	-1	4,450	-0.02%
2020/05/25	0	0.00	1	73.10	74.60	-1	4,551	-0.02%
2020/05/22	11	73.25	15	73.45	71.00	-4	4,608	-0.09%
2020/05/21	7	73.80	0	0.00	75.50	7	4,741	0.15%
2020/05/20	17	72.35	28	71.94	71.50	-11	4,852	-0.23%
2020/05/19	22	68.03	16	67.20	68.70	6	4,954	0.12%
2020/05/18	0	0.00	2	65.30	63.20	-2	5,033	-0.04%
2020/05/15	3	65.10	0	0.00	62.50	3	5,026	0.06%
2020/05/13	13	69.15	19	68.95	68.00	-6	5,074	-0.12%
2020/05/12	7	69.46	1	67.60	70.10	6	5,061	0.12%
2020/05/08	0	0.00	2	67.35	65.70	-2	5,099	-0.04%
2020/05/06	0	0.00	15	63.72	63.40	-15	5,214	-0.29%
2020/05/05	25	65.82	35	65.06	64.20	-10	5,346	-0.19%
2020/05/04	0	0.00	45	62.93	62.90	-45	5,361	-0.84%
2020/04/30	10	65.50	3	64.73	64.20	7	5,439	0.13%
2020/04/29	20	64.27	15	63.67	63.30	5	5,537	0.09%
2020/04/28	29	64.40	21	63.72	63.40	8	5,574	0.14%
2020/04/27	50	63.96	74	61.12	64.30	-24	5,709	-0.42%
2020/04/24	0	0.00	222	60.61	60.60	-222	5,701	-3.89%	大賣/鉅額交易
2020/04/23	5	62.32	18	61.58	61.10	-13	5,762	-0.23%
2020/04/22	4	60.95	1	60.60	61.30	3	5,806	0.05%
2020/04/21	6	62.93	16	62.63	62.00	-10	5,838	-0.17%
2020/04/20	40	63.01	30	61.86	61.80	10	5,917	0.17%
2020/04/17	0	0.00	43	62.52	61.20	-43	5,949	-0.72%
2020/04/16	10	63.80	10	62.80	63.00	0	6,062	0.00%
2020/04/15	11	63.93	21	63.42	63.60	-10	6,290	-0.16%
2020/04/14	10	61.55	6	61.05	61.40	4	6,422	0.06%
2020/04/13	7	60.36	37	60.31	59.60	-30	6,433	-0.47%
2020/04/10	18	59.58	26	58.98	60.50	-8	6,439	-0.12%
2020/04/09	80	60.11	20	60.03	59.10	60	6,428	0.93%
2020/04/08	8	59.25	8	59.09	58.50	0	6,326	0.00%
2020/04/07	11	58.57	11	58.90	59.00	0	6,280	0.00%
2020/04/06	15	53.76	32	53.93	56.40	-17	6,211	-0.27%
2020/04/01	155	50.64	9	50.34	51.30	146	6,123	2.38%	大買/鉅額交易
2020/03/31	21	50.06	19	49.72	49.45	2	6,107	0.03%
2020/03/30	1	45.80	1	46.10	48.45	0	6,018	0.00%
2020/03/27	6	47.80	7	48.01	47.10	-1	5,993	-0.02%
2020/03/26	33	47.38	31	46.75	47.75	2	5,868	0.03%
2020/03/25	1	43.25	1	44.20	43.45	0	5,762	0.00%
2020/03/24	5	41.32	8	41.28	41.60	-3	5,666	-0.05%
2020/03/23	5	38.18	5	37.55	37.90	0	5,622	0.00%
2020/03/19	28	42.62	0	0.00	40.05	28	5,563	0.50%
2020/03/18	11	45.43	84	45.74	44.50	-73	5,515	-1.32%
2020/03/17	17	45.64	4	45.83	44.85	13	5,438	0.24%
2020/03/16	3	51.00	211	51.16	49.80	-208	5,348	-3.89%	大賣/鉅額交易
2020/03/13	18	51.83	8	53.58	55.30	10	5,276	0.19%
2020/03/12	0	0.00	100	56.46	55.50	-100	5,162	-1.94%
2020/03/11	18	62.02	292	60.54	60.70	-274	5,051	-5.42%	大賣/鉅額交易
2020/03/10	19	64.65	33	62.75	65.20	-14	4,978	-0.28%
2020/03/09	12	66.73	262	63.95	63.60	-250	4,903	-5.10%	大賣/鉅額交易
2020/03/06	10	70.81	151	70.75	70.60	-141	4,832	-2.92%	大賣/鉅額交易
2020/03/05	16	72.45	8	72.44	72.20	8	4,809	0.17%
2020/03/04	5	70.46	4	70.50	70.10	1	4,768	0.02%
2020/03/03	2	72.60	1	73.50	71.20	1	4,738	0.02%
2020/03/02	1	71.40	3	69.00	71.10	-2	4,693	-0.04%
2020/02/27	4	72.85	3	72.27	70.20	1	4,637	0.02%
2020/02/26	1	76.00	0	0.00	73.70	1	4,569	0.02%
2020/02/25	15	79.75	58	79.14	77.60	-43	4,464	-0.96%
2020/02/24	20	78.56	189	78.64	78.00	-169	4,310	-3.92%	大賣/鉅額交易
2020/02/21	26	85.55	107	84.47	82.60	-81	4,194	-1.93%	大賣/
2020/02/20	119	84.12	69	82.73	85.00	50	3,978	1.26%	大買/
2020/02/19	204	79.54	45	79.14	79.00	159	3,731	4.26%	大買/鉅額交易
2020/02/18	162	76.36	30	76.11	74.60	132	3,429	3.85%	大買/鉅額交易
2020/02/17	1	72.30	1	73.70	72.10	0	3,200	0.00%
2020/02/14	5	70.72	8	72.00	73.20	-3	3,157	-0.10%
2020/02/13	17	71.17	24	72.93	71.20	-7	3,082	-0.23%
2020/02/12	43	74.09	26	73.67	73.70	17	3,017	0.56%
2020/02/11	27	73.96	24	73.60	72.20	3	2,930	0.10%
2020/02/10	6	70.88	6	71.00	71.50	0	2,839	0.00%
2020/02/07	4	75.48	14	74.36	72.30	-10	2,770	-0.36%
2020/02/06	68	77.03	8	76.66	76.00	60	2,679	2.24%
2020/02/05	158	73.96	17	74.52	74.50	141	2,541	5.55%	大買/鉅額交易
2020/02/04	10	72.46	7	73.70	71.70	3	2,382	0.13%
2020/02/03	14	68.51	113	67.70	68.90	-99	2,271	-4.36%	大賣/
2020/01/31	21	72.33	63	73.46	72.60	-42	2,169	-1.94%
2020/01/30	12	78.25	7	79.16	77.40	5	2,006	0.25%
2020/01/20	12	82.73	33	84.90	86.00	-21	1,936	-1.08%
2020/01/17	33	79.11	39	78.07	79.00	-6	1,749	-0.34%
2020/01/16	22	79.33	47	77.93	78.90	-25	1,688	-1.48%
2020/01/15	11	79.76	44	79.13	79.90	-33	1,601	-2.06%
2020/01/14	16	78.08	17	77.43	79.10	-1	1,518	-0.07%
2020/01/13	234	76.07	125	76.88	78.00	109	1,434	7.60%	大買/大賣/鉅額交易
2020/01/10	5	70.78	3	70.83	71.90	2	1,230	0.16%
2020/01/09	274	70.76	33	70.92	71.20	241	1,164	20.70%	大買/鉅額交易
2020/01/08	158	66.93	186	69.71	70.90	-28	1,002	-2.79%	大買/大賣/
2020/01/07	97	61.86	55	63.37	64.50	42	730	5.75%
2020/01/06	35	58.34	25	59.70	59.90	10	540	1.85%
2020/01/03	17	56.76	2	57.05	58.00	15	484	3.10%
2020/01/02	190	55.34	20	54.87	56.30	170	428	39.71%	大買/鉅額交易
2019/12/31	10	52.00	0	0.00	52.30	10	386	2.59%
2019/12/30	10	52.04	10	52.50	52.40	0	378	0.00%
2019/12/27	103	54.13	38	54.41	53.70	65	357	18.17%	大買/
2019/12/26	72	51.86	2	52.05	52.40	70	315	22.18%
2019/12/25	3	52.03	3	52.53	54.50	0	277	0.00%
2019/12/24	20	50.00	20	49.80	50.00	0	228	0.00%
2019/12/23	71	48.96	0	0.00	49.30	71	211	33.60%
2019/12/18	5	46.50	0	0.00	46.40	5	173	2.88%
2019/12/17	58	46.68	0	0.00	46.60	58	171	33.81%
2019/12/13	5	45.90	0	0.00	45.40	5	159	3.14%
2019/12/10	52	45.00	0.3	45.00	45.30	51.7	144	35.88%
2019/12/05	9	44.30	0	0.00	44.40	9	136	6.59%
2019/12/02	32	44.33	0	0.00	44.30	32	134	23.87%
2019/11/13	0	0.00	0	40.00	40.00	0	87	0.00%
2019/11/11	0	0.00	0	40.10	40.00	0	96	0.00%
2019/09/05	0	0.00	1	41.55	41.50	-1	126	-0.79%
2019/08/26	0	0.00	15	39.93	39.75	-15	122	-12.22%
2019/08/23	0	0.00	24	40.53	40.75	-24	122	-19.64%
2019/07/29	10	44.47	0	0.00	44.50	10	103	9.63%
2019/07/24	0	0.00	10	42.70	42.70	-10	99	-10.05%
2019/06/14	0	0.00	1	45.00	44.80	-1	125	-0.80%
2019/05/07	1	43.00	0	0.00	43.20	1	218	0.46%
2019/04/19	4	45.98	0	0.00	46.00	4	218	1.83%
2019/04/18	5	46.10	0	0.00	46.30	5	218	2.29%
2019/04/17	5	45.90	0	0.00	46.40	5	219	2.28%
2019/04/16	20	46.26	0	0.00	46.30	20	218	9.17%
2019/04/15	5	45.90	0	0.00	46.60	5	215	2.32%
2019/03/21	10	46.83	0	0.00	46.55	10	178	5.60%
2019/02/14	3	41.95	3	42.10	40.90	0	91	0.00%
2018/09/28	0	0.00	60	47.44	47.60	-60	460	-13.04%
2018/08/09	30	51.03	0	0.00	50.50	30	604	4.96%
2018/08/07	30	50.62	0	0.00	50.30	30	596	5.03%
2018/07/25	10	53.68	0	0.00	51.60	10	517	1.93%
2018/06/29	3	50.33	3	50.50	51.90	0	450	0.00%
2018/06/08	0	0.00	1	48.50	48.00	-1	330	-0.30%
2018/06/07	0	0.00	2	47.85	48.30	-2	321	-0.62%
2018/05/29	3	46.50	0	0.00	45.60	3	324	0.92%
2018/03/16	0	0.00	10	44.20	44.00	-10	564	-1.77%
2018/03/15	10	43.85	0	0.00	44.20	10	560	1.78%
2018/03/08	0	0.00	5	45.70	45.30	-5	539	-0.93%
2018/03/07	5	44.20	0	0.00	44.15	5	522	0.96%
2018/01/23	2	44.45	2	45.80	44.50	0	442	0.00%
2018/01/18	0	0.00	11	45.86	45.15	-11	403	-2.72%
2018/01/17	1	46.30	10	46.73	45.10	-9	384	-2.34%
2018/01/15	0	0.00	5	45.75	45.90	-5	313	-1.59%