高力 (8996)-康和-延平券商分點個股進出

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

高力

(8996)

股價
414.5
漲跌
▲5.5
漲幅
+1.34%
成交量
2,258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－康和-延平券商分點個股進出

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

康和-延平券商分點個股進出
康和-延平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
2024/05/07	1	415.00	2	410.00	409.00	-1	10,364	-0.01%
2024/05/06	2	414.50	3	415.83	412.00	-1	10,327	-0.01%
2024/05/03	3	418.67	3	432.33	417.00	0	10,210	0.00%
2024/05/02	2	419.75	1	422.00	423.00	1	10,002	0.01%
2024/04/30	3	421.33	7	419.73	433.00	-4	9,750	-0.04%
2024/04/29	3	389.67	3	391.17	394.00	0	9,490	0.00%
2024/04/26	5	384.40	11	386.59	383.50	-6	9,403	-0.06%
2024/04/25	20	369.18	17	373.00	368.00	3	9,117	0.03%
2024/04/24	0	0.00	1	361.50	361.50	-1	8,882	-0.01%
2024/04/23	2	331.51	1	337.00	329.00	1	8,794	0.01%
2024/04/22	5	343.80	5	348.60	333.50	0	8,706	0.00%
2024/04/19	2	341.50	2	347.75	351.50	0	8,566	0.00%
2024/04/18	1	357.00	5	359.31	364.00	-4	8,370	-0.05%
2024/04/17	0	0.00	0	340.50	335.00	0	8,264	0.00%
2024/04/16	2	325.51	1	327.00	327.00	1	8,202	0.01%
2024/04/15	4	350.13	2	353.91	337.50	2	8,160	0.02%
2024/04/12	3	353.67	5	361.10	360.00	-2	8,099	-0.02%
2024/04/11	1	355.00	0	0.00	356.00	1	8,023	0.01%
2024/04/10	3	359.67	1	361.00	353.50	2	7,984	0.03%
2024/04/09	3	355.67	5	350.82	359.50	-2	7,943	-0.03%
2024/04/08	1	369.50	4	370.50	367.50	-3	7,816	-0.04%
2024/04/03	3	368.67	0	0.00	364.00	3	7,714	0.04%
2024/04/01	2	366.25	0	0.00	363.00	2	7,532	0.03%
2024/03/29	2	365.75	2	365.31	366.00	0	7,476	0.00%
2024/03/27	12	373.08	13	373.85	383.00	-1	7,262	-0.01%
2024/03/26	10	384.25	54	373.06	370.00	-44	7,045	-0.62%
2024/03/25	2	391.50	3	389.83	390.50	-1	6,684	-0.01%
2024/03/22	4	373.75	8	379.76	387.50	-4	6,343	-0.06%
2024/03/21	2	338.50	4	340.41	352.50	-2	6,142	-0.03%
2024/03/20	7	330.57	5	331.70	320.50	2	5,904	0.03%
2024/03/19	46	323.88	1	319.50	318.50	45	5,723	0.79%
2024/03/18	8	315.19	12	315.46	327.00	-4	5,589	-0.07%
2024/03/15	4	298.88	4	300.75	297.50	0	5,423	0.00%
2024/03/14	4	295.50	1	299.00	298.50	3	5,490	0.05%
2024/03/13	2	302.75	3	306.83	305.00	-1	5,573	-0.02%
2024/03/12	15	322.30	8	324.38	315.00	7	5,577	0.13%
2024/03/11	6	297.67	7	302.57	313.50	-1	5,346	-0.02%
2024/03/08	2	290.00	5	294.99	288.50	-3	5,180	-0.06%
2024/03/07	3	303.83	1	306.00	302.00	2	5,081	0.04%
2024/03/06	4	308.75	3	310.50	308.00	1	4,916	0.02%
2024/03/04	1	306.50	10	301.65	296.00	-9	4,638	-0.19%
2024/03/01	3	290.17	3	286.02	292.50	0	4,476	0.00%
2024/02/29	1	279.00	0	0.00	277.50	1	4,336	0.02%
2024/02/27	0	0.00	5	262.00	261.50	-5	4,313	-0.12%
2024/02/26	9	268.33	8.5	265.21	264.50	0.5	4,310	0.01%
2024/02/23	4	274.25	3	275.50	270.00	1	4,285	0.02%
2024/02/22	1	280.50	0	0.00	277.00	1	4,293	0.02%
2024/02/21	1	268.00	0	0.00	270.50	1	4,302	0.02%
2024/02/20	0	0.00	0.1	272.76	274.00	-0.1	4,532	0.00%
2024/02/19	1	293.00	0	0.00	279.50	1	4,566	0.02%
2024/02/16	2	279.50	2	288.50	287.00	0	4,632	0.00%
2024/02/15	0	0.00	0.4	277.75	275.50	-0.4	4,506	-0.01%
2024/02/05	2.4	272.25	4	277.25	273.00	-1.6	4,356	-0.04%
2024/02/02	3.5	255.64	8.1	256.17	261.50	-4.6	4,015	-0.11%
2024/02/01	0	0.00	2	234.75	238.50	-2	3,830	-0.05%
2024/01/31	2	227.75	0	0.00	227.00	2	3,797	0.05%
2024/01/29	0.2	232.50	11	230.14	232.50	-10.9	3,840	-0.28%
2024/01/26	5	224.30	1	222.50	224.00	4	3,820	0.10%
2024/01/25	1	222.50	0	0.00	221.00	1	3,850	0.03%
2024/01/24	3	229.33	2	229.50	225.50	1	3,877	0.03%
2024/01/23	10	234.00	12	231.50	230.50	-2	3,916	-0.05%
2024/01/22	0	0.00	5	219.60	229.00	-5	3,857	-0.13%
2024/01/19	2	210.50	1	212.50	210.00	1	3,874	0.03%
2024/01/18	1	210.50	0	0.00	209.00	1	3,936	0.03%
2024/01/17	2	215.25	4	212.50	211.50	-2	4,030	-0.05%
2024/01/16	1	215.50	1	217.50	217.50	0	4,127	0.00%
2024/01/15	0	0.00	1	217.00	217.00	-1	4,254	-0.02%
2024/01/12	1	215.50	0	0.00	214.50	1	4,387	0.02%
2024/01/11	0	0.00	4	214.88	219.00	-4	4,506	-0.09%
2024/01/09	3	214.00	2	213.25	212.50	1	4,756	0.02%
2024/01/08	2	217.50	2	219.75	216.00	0	4,927	0.00%
2024/01/04	3	218.50	0	0.00	216.00	3	5,374	0.06%
2024/01/03	0	0.00	1	221.50	221.00	-1	5,459	-0.02%
2024/01/02	2	218.75	1	221.00	219.50	1	5,475	0.02%
2023/12/29	2	220.25	3	222.33	223.00	-1	5,501	-0.02%
2023/12/28	1	223.00	1	221.50	221.00	0	5,540	0.00%
2023/12/27	5	226.10	0	0.00	224.00	5	5,574	0.09%
2023/12/26	1	227.00	7	227.21	228.00	-6	5,607	-0.11%
2023/12/25	5	222.20	4	224.00	222.00	1	5,629	0.02%
2023/12/22	0	0.00	1	221.00	223.00	-1	5,688	-0.02%
2023/12/20	2	216.50	2	217.50	215.50	0	5,832	0.00%
2023/12/19	2	219.24	2	217.00	218.00	0	5,847	0.00%
2023/12/18	1	222.50	1	225.50	219.50	0	5,842	0.00%
2023/12/15	3	224.00	1	222.50	222.50	2	5,848	0.03%
2023/12/14	3	224.50	1	222.50	222.50	2	5,885	0.03%
2023/12/13	1	228.00	2	228.00	227.50	-1	5,851	-0.02%
2023/12/12	2	230.25	2	228.50	229.00	0	5,862	0.00%
2023/12/11	4	236.63	1.2	234.79	234.00	2.8	5,839	0.05%
2023/12/08	5	256.00	1	253.00	248.00	4	5,772	0.07%
2023/12/07	6	265.00	5	270.80	263.00	1	5,651	0.02%
2023/12/06	4	260.25	2	262.00	256.50	2	5,482	0.04%
2023/12/05	1	252.50	1	251.50	253.00	0	5,403	0.00%
2023/12/04	4	255.13	5	256.70	254.00	-1	5,378	-0.02%
2023/11/30	1	248.50	4	248.88	247.00	-3	5,408	-0.06%
2023/11/29	2	252.75	1	251.00	251.00	1	5,432	0.02%
2023/11/28	1	254.50	1	256.00	256.50	0	5,438	0.00%
2023/11/27	4.1	253.51	7	255.00	253.50	-2.9	5,440	-0.05%
2023/11/24	6.1	252.53	6	252.00	254.50	0.1	5,412	0.00%
2023/11/22	1	249.00	3	248.50	251.50	-2	5,305	-0.04%
2023/11/21	2	245.00	2	247.25	243.00	0	5,261	0.00%
2023/11/20	1	247.00	0	0.00	247.00	1	5,271	0.02%
2023/11/17	7	249.93	5	253.70	253.50	2	5,198	0.04%
2023/11/16	1	235.00	3	235.33	239.50	-2	4,970	-0.04%
2023/11/15	5	233.70	2	232.50	231.00	3	4,856	0.06%
2023/11/14	4	218.00	7	219.43	221.00	-3	4,744	-0.06%
2023/11/13	3	212.00	2	214.75	211.50	1	4,780	0.02%
2023/11/10	4	210.88	2	213.00	212.50	2	4,803	0.04%
2023/11/09	6	212.83	2	213.25	216.00	4	4,821	0.08%
2023/11/08	1	223.00	1	221.00	220.50	0	4,831	0.00%
2023/11/06	0	0.00	1	218.50	221.00	-1	4,959	-0.02%
2023/11/03	1	215.00	1	218.50	212.50	0	4,903	0.00%
2023/11/02	2	213.50	2	215.75	213.50	0	4,875	0.00%
2023/10/31	3	214.98	2	210.50	209.00	1	4,805	0.02%
2023/10/30	2	220.00	1	222.50	217.50	1	4,735	0.02%
2023/10/25	0	0.00	2	227.50	230.00	-2	4,563	-0.04%
2023/10/24	2	221.00	2	222.75	226.00	0	4,464	0.00%
2023/10/23	2	226.25	2	230.75	224.00	0	4,366	0.00%
2023/10/20	1	226.97	0	0.00	223.00	1	4,390	0.02%
2023/10/19	1	232.01	0	0.00	231.00	1	4,407	0.02%
2023/10/18	3	248.50	4	246.50	243.00	-1	4,415	-0.02%
2023/10/17	3	253.68	3	250.83	255.50	0	4,444	0.00%
2023/10/16	4	261.75	1	277.00	259.50	3	4,496	0.07%
2023/10/13	13	293.12	8	291.00	288.00	5	4,322	0.12%
2023/10/12	0	0.00	16	312.97	320.00	-16	4,119	-0.39%
2023/10/11	2	285.00	4	286.38	291.00	-2	3,866	-0.05%
2023/10/06	5	276.70	5	278.90	278.00	0	3,777	0.00%
2023/10/05	1	277.50	0.1	280.50	277.50	0.9	3,752	0.02%
2023/10/04	3	285.17	0	0.00	283.00	3	3,715	0.08%
2023/10/02	6	299.33	5	298.10	296.50	1	3,616	0.03%
2023/09/27	0.1	295.50	0	0.00	297.00	0.1	3,506	0.00%
2023/09/26	0	0.00	0.3	293.25	294.50	-0.3	3,588	-0.01%
2023/09/25	0	0.00	0.2	280.50	282.50	-0.2	3,598	-0.01%
2023/09/20	5	261.00	4	261.38	262.50	1	3,677	0.03%
2023/09/19	2.1	267.68	2	263.00	265.00	0.1	3,795	0.00%
2023/09/18	1	272.00	1	268.00	273.00	0	3,799	0.00%
2023/09/15	5	271.70	3	274.97	271.00	2	3,800	0.05%
2023/09/14	2.1	269.64	1	271.50	269.50	1.1	3,758	0.03%
2023/09/13	0.2	269.47	0	0.00	273.50	0.2	3,717	0.00%
2023/09/12	2.7	284.69	0.1	283.00	277.50	2.5	3,651	0.07%
2023/09/11	1.1	302.10	1	295.00	295.00	0.1	3,616	0.00%
2023/09/08	1.1	304.65	1	307.50	304.00	0.1	3,599	0.00%
2023/09/07	0.1	309.50	1	307.00	307.00	-0.9	3,601	-0.02%
2023/09/06	3	313.00	0	0.00	307.50	3	3,609	0.08%
2023/09/05	0.2	314.50	0	0.00	316.00	0.2	3,610	0.00%
2023/09/04	1.2	298.70	0	0.00	298.00	1.2	3,559	0.03%
2023/09/01	0	0.00	0.3	314.00	309.50	-0.3	3,660	-0.01%
2023/08/31	1	308.50	0	0.00	308.50	1	3,669	0.03%
2023/08/28	1	297.53	1	297.00	298.50	0	4,067	0.00%
2023/08/25	0	302.50	1	303.50	302.50	-1	4,121	-0.02%
2023/08/24	0	0.00	1	320.00	315.00	-1	4,235	-0.02%
2023/08/21	1	310.00	0	0.00	308.50	1	4,546	0.02%
2023/08/18	1.1	313.35	2	309.75	309.00	-0.9	4,661	-0.02%
2023/08/17	3.2	314.16	2	315.00	327.00	1.2	4,752	0.02%
2023/08/16	1	303.00	0	0.00	302.50	1	4,689	0.02%
2023/08/14	0	286.00	0	0.00	282.50	0	4,903	0.00%
2023/08/10	2	330.50	2	332.25	297.00	0	4,805	0.00%
2023/07/25	1	403.50	1	407.50	397.50	0	5,388	0.00%
2023/07/24	4	435.88	4	426.25	420.50	0	5,295	0.00%
2023/07/21	5	406.00	6	408.25	421.00	-1	5,228	-0.02%
2023/07/20	3	395.17	3	389.50	383.00	0	5,159	0.00%
2023/07/19	2	399.00	241	396.20	391.00	-239	5,076	-4.71%	大賣/鉅額交易
2023/07/14	0	0.00	0.1	340.00	341.50	-0.1	5,064	0.00%
2023/07/12	0	0.00	1.3	346.87	343.50	-1.3	5,287	-0.02%
2023/07/10	0	0.00	10	352.00	348.00	-10	5,409	-0.18%
2023/07/04	10	382.80	10	380.40	372.00	0	5,434	0.00%
2023/07/03	1	357.50	332	368.13	372.00	-331	5,292	-6.25%	大賣/鉅額交易
2023/06/30	2	335.00	0	0.00	338.50	2	5,151	0.04%
2023/06/29	2	307.25	3	310.00	317.00	-1	5,054	-0.02%
2023/06/28	6	306.25	5	307.30	305.00	1	5,014	0.02%
2023/06/27	8	318.69	11	318.32	306.50	-3	4,955	-0.06%
2023/06/26	6	338.00	4	336.50	340.00	2	4,926	0.04%
2023/06/21	1	321.00	0	0.00	335.50	1	4,935	0.02%
2023/06/09	0	0.00	1	289.50	292.50	-1	5,220	-0.02%
2023/06/07	2	283.75	1	279.00	280.50	1	5,172	0.02%
2023/06/06	0	0.00	1	273.00	266.50	-1	5,029	-0.02%
2023/06/05	2	272.00	1	275.00	267.50	1	4,959	0.02%
2023/06/02	3	273.67	3	275.00	270.50	0	4,884	0.00%
2023/06/01	1	257.00	1	258.50	264.00	0	4,681	0.00%
2023/05/29	1	273.00	3.5	259.94	254.00	-2.5	4,536	-0.05%
2023/05/26	2	258.25	3.1	259.83	268.50	-1.1	4,468	-0.02%
2023/05/25	3.4	247.00	2	246.00	244.50	1.4	4,509	0.03%
2023/05/24	5	246.00	6	247.42	242.50	-1	4,672	-0.02%
2023/05/23	6	238.17	7.5	239.43	243.50	-1.5	4,606	-0.03%
2023/05/22	3	230.00	3	225.33	230.00	0	4,495	0.00%
2023/05/19	4.2	229.65	3	231.33	225.50	1.2	4,627	0.03%
2023/05/18	7	218.14	17	222.91	223.50	-10	4,574	-0.22%
2023/05/15	1	218.00	3	207.00	207.00	-2	5,002	-0.04%
2023/05/12	3	207.50	3	208.67	215.50	0	5,211	0.00%
2023/05/11	1	212.00	0	0.00	209.00	1	5,660	0.02%
2023/05/10	2	210.75	2	211.25	212.00	0	5,851	0.00%
2023/05/09	2	207.25	0.1	209.00	207.50	1.9	5,973	0.03%
2023/05/08	2	208.50	2	208.75	208.00	0	5,994	0.00%
2023/05/04	0.1	198.00	1	198.00	198.50	-0.9	6,257	-0.01%
2023/05/03	2	200.50	0	0.00	197.50	2	6,646	0.03%
2023/05/02	0	0.00	1	204.00	205.50	-1	7,018	-0.01%
2023/04/28	6	199.92	6	202.25	198.50	0	7,431	0.00%
2023/04/27	7	192.71	6	194.25	196.00	1	7,850	0.01%
2023/04/26	3	193.00	3	197.50	195.50	0	8,020	0.00%
2023/04/25	2	194.00	2	190.00	190.50	0	8,054	0.00%
2023/04/21	2	205.25	2	206.75	201.50	0	8,469	0.00%
2023/04/17	1	247.50	1	249.00	241.00	0	9,058	0.00%
2023/04/14	0	0.00	7	248.57	252.00	-7	9,109	-0.08%
2023/04/11	0	0.00	3	242.00	242.00	-3	10,398	-0.03%
2023/03/29	1	218.50	0	0.00	219.00	1	11,631	0.01%
2023/03/27	0	223.50	1	215.50	223.00	-1	12,122	-0.01%
2023/03/23	3	224.33	3	225.83	222.50	0	12,378	0.00%
2023/03/21	2	243.00	2	242.50	240.50	0	12,444	0.00%
2023/03/17	1	229.50	0	0.00	232.50	1	12,847	0.01%
2023/03/07	0	0.00	1	235.00	233.50	-1	14,437	-0.01%
2023/03/06	1	235.50	0	0.00	235.00	1	14,655	0.01%
2023/03/02	3	245.17	3	243.50	241.00	0	15,599	0.00%
2023/03/01	12	244.54	12	245.58	244.50	0	15,637	0.00%
2023/02/24	4	235.38	5	237.40	239.00	-1	15,651	-0.01%
2023/02/23	1	235.00	0	0.00	234.00	1	16,017	0.01%
2023/02/22	3	242.83	3	239.17	242.00	0	15,983	0.00%
2023/02/21	0	0.00	1	237.00	239.00	-1	16,267	-0.01%
2023/02/20	2	235.50	1	233.00	236.00	1	16,383	0.01%
2023/02/17	2	238.25	5	241.00	232.50	-3	16,529	-0.02%
2023/02/16	12	238.92	1	240.00	240.00	11	16,582	0.07%
2023/02/15	5	236.80	5	237.00	234.50	0	16,915	0.00%
2023/02/14	6	237.33	5	236.40	233.50	1	17,106	0.01%
2023/02/13	13	234.31	13	234.85	237.00	0	17,575	0.00%
2023/02/10	4	233.88	4	231.13	229.00	0	18,189	0.00%
2023/02/09	32	232.69	32	230.02	230.00	0	18,423	0.00%
2023/02/08	25	223.32	25	220.12	219.00	0	18,190	0.00%
2023/02/07	6	217.67	12	218.88	217.00	-6	18,165	-0.03%
2023/02/06	7	216.79	6	213.17	217.50	1	18,269	0.01%
2023/02/03	19	216.97	14	215.61	212.50	5	18,329	0.03%
2023/02/02	13	216.00	13	217.54	214.00	0	18,361	0.00%
2023/02/01	6	214.08	5	213.40	212.50	1	18,399	0.01%
2023/01/31	1	197.00	6	201.92	212.50	-5	18,251	-0.03%
2023/01/30	21	209.38	16	210.06	200.00	5	18,022	0.03%
2023/01/17	18	200.11	41	202.73	205.50	-23	17,738	-0.13%
2023/01/16	30	185.33	32	186.06	187.00	-2	17,413	-0.01%
2023/01/13	1	180.00	0	0.00	180.00	1	17,381	0.01%
2023/01/12	4	184.13	1	187.00	180.00	3	17,521	0.02%
2023/01/11	3	186.33	9	188.67	186.00	-6	17,472	-0.03%
2023/01/10	6	183.50	7	184.71	181.50	-1	17,540	-0.01%
2023/01/09	5	185.30	4	188.25	183.00	1	17,679	0.01%
2023/01/06	8	184.06	8	185.00	183.50	0	17,642	0.00%
2023/01/05	10	183.40	6	181.50	179.00	4	17,648	0.02%
2023/01/04	8	189.88	6	187.83	186.00	2	17,784	0.01%
2023/01/03	9	184.17	8	184.69	193.50	1	17,906	0.01%
2022/12/30	19	183.71	29	185.60	188.00	-10	18,202	-0.05%
2022/12/29	9	170.11	10	171.30	179.50	-1	18,410	-0.01%
2022/12/28	3	171.50	4	171.88	171.50	-1	18,224	-0.01%
2022/12/27	8	174.31	7	173.00	172.50	1	18,331	0.01%
2022/12/26	10	179.70	9	181.50	174.00	1	18,266	0.01%
2022/12/23	3	173.17	7	178.43	183.50	-4	18,174	-0.02%
2022/12/22	9	172.61	9	174.00	171.00	0	17,821	0.00%
2022/12/21	9	169.39	7	170.57	167.50	2	17,658	0.01%
2022/12/20	11	179.18	10	180.35	168.00	1	17,592	0.01%
2022/12/19	7	172.43	7	171.79	171.50	0	17,281	0.00%
2022/12/16	2	171.25	2	172.75	169.00	0	17,330	0.00%
2022/12/15	9	177.06	8	180.56	178.50	1	17,300	0.01%
2022/12/14	1	175.50	8	174.06	178.50	-7	17,038	-0.04%
2022/12/13	1	162.50	1	164.00	162.50	0	16,940	0.00%
2022/12/12	7	169.64	2	170.00	166.00	5	16,904	0.03%
2022/12/09	45	174.99	44	175.27	171.00	1	16,826	0.01%
2022/12/08	5	167.90	8	167.19	171.00	-3	16,541	-0.02%
2022/12/07	5	163.30	11	167.41	164.00	-6	16,413	-0.04%
2022/12/06	9	166.44	9	166.28	166.50	0	16,349	0.00%
2022/12/05	7	167.93	11	168.32	166.50	-4	16,450	-0.02%
2022/12/02	18	166.19	9	167.44	165.00	9	16,512	0.05%
2022/12/01	8	169.13	4	164.75	167.00	4	16,564	0.02%
2022/11/30	6	165.00	7	165.86	162.50	-1	16,455	-0.01%
2022/11/29	5	161.60	13	163.31	159.00	-8	16,244	-0.05%
2022/11/28	11	162.23	71	160.44	164.00	-60	16,447	-0.36%
2022/11/25	7	166.14	18	167.50	161.50	-11	16,665	-0.07%
2022/11/24	7	156.64	41	159.09	163.00	-34	16,443	-0.21%
2022/11/23	7.1	148.46	24	149.19	148.50	-16.9	16,101	-0.10%
2022/11/22	34	146.46	0	0.00	146.50	34	16,075	0.21%
2022/11/21	19	153.89	26	156.21	150.50	-7	16,110	-0.04%
2022/11/18	9	149.17	28	146.55	146.00	-19	15,705	-0.12%
2022/11/17	6	152.25	31	151.44	152.50	-25	15,663	-0.16%
2022/11/16	6	145.00	26	147.77	150.50	-20	15,234	-0.13%
2022/11/15	15	147.57	32	145.73	146.50	-17	15,095	-0.11%
2022/11/14	11	148.59	31	145.73	149.50	-20	15,105	-0.13%
2022/11/11	44	146.33	78	144.09	145.00	-34	15,192	-0.22%
2022/11/10	10	135.60	7	136.07	136.50	3	14,882	0.02%
2022/11/09	26	143.08	18	148.78	138.50	8	14,565	0.05%
2022/11/08	121	149.35	17	145.00	141.00	104	13,981	0.74%	大買/鉅額交易
2022/11/07	2	139.25	3	138.17	146.00	-1	13,448	-0.01%
2022/11/04	4	130.25	7	127.79	133.00	-3	13,181	-0.02%
2022/11/03	3	121.00	2	120.75	121.00	1	12,956	0.01%
2022/11/02	6	121.17	8	120.75	119.50	-2	12,825	-0.02%
2022/11/01	1	119.00	3	120.00	120.00	-2	12,621	-0.02%
2022/10/31	3	116.50	3	116.83	117.00	0	12,485	0.00%
2022/10/28	4	112.38	4	113.25	113.00	0	12,307	0.00%
2022/10/27	11	112.14	11	106.55	115.50	0	12,127	0.00%
2022/10/26	2	102.50	5.5	103.00	105.00	-3.5	11,987	-0.03%
2022/10/25	4	106.88	7	106.64	105.00	-3	12,115	-0.02%
2022/10/24	2	112.00	2	113.25	108.00	0	12,028	0.00%
2022/10/20	18	115.44	22	113.34	115.00	-4	11,822	-0.03%
2022/10/19	2.3	122.17	2	121.50	118.50	0.3	11,590	0.00%
2022/10/18	9	123.67	9	125.56	122.00	0	11,429	0.00%
2022/10/17	4.2	122.43	1	119.00	122.50	3.2	11,074	0.03%
2022/10/14	2	122.75	3	123.83	127.00	-1	10,824	-0.01%
2022/10/13	5	118.30	6	115.50	115.50	-1	10,775	-0.01%
2022/10/11	10	127.45	8	127.88	123.00	2	10,259	0.02%
2022/10/07	39	131.42	5	135.90	130.50	34	9,932	0.34%
2022/10/06	142	133.51	42	129.79	140.00	100	9,251	1.08%	大買/
2022/10/05	0	0.00	23	122.24	127.50	-23	8,418	-0.27%
2022/10/04	27	115.30	17	114.50	116.00	10	8,242	0.12%
2022/10/03	2	101.75	3	104.67	107.00	-1	8,050	-0.01%
2022/09/30	2	103.00	4	102.13	105.00	-2	7,969	-0.03%
2022/09/29	3	103.83	3	103.83	102.50	0	7,855	0.00%
2022/09/28	1	102.00	0	0.00	102.00	1	7,813	0.01%
2022/09/26	0	0.00	1	105.50	103.00	-1	7,655	-0.01%
2022/09/23	3	112.33	1	114.50	107.50	2	7,572	0.03%
2022/09/22	0	0.00	2	113.50	115.00	-2	7,463	-0.03%
2022/09/21	13	112.12	2	113.50	109.00	11	7,371	0.15%
2022/09/20	3	111.50	7	115.00	113.50	-4	7,330	-0.05%
2022/09/19	4	114.25	4	115.00	111.00	0	7,240	0.00%
2022/09/16	2	114.00	3	114.50	114.50	-1	7,200	-0.01%
2022/09/15	2	113.25	2	113.75	113.50	0	7,211	0.00%
2022/09/14	2	112.75	2	113.50	112.50	0	7,138	0.00%
2022/09/13	7	113.07	0	0.00	113.00	7	7,095	0.10%
2022/09/12	1	116.50	2	116.25	116.00	-1	6,983	-0.01%
2022/09/08	6	114.33	6	115.00	115.50	0	6,819	0.00%
2022/09/07	7	110.29	7	110.50	113.50	0	6,746	0.00%
2022/09/06	0	0.00	1	108.00	109.00	-1	6,626	-0.02%
2022/09/05	6	110.17	3	110.83	111.00	3	6,550	0.05%
2022/09/02	2	113.25	6	112.75	111.00	-4	6,382	-0.06%
2022/09/01	1	115.50	3	115.50	113.00	-2	6,102	-0.03%
2022/08/31	2	108.75	2	113.50	114.00	0	5,722	0.00%
2022/08/30	1	104.00	7	99.27	104.00	-6	5,515	-0.11%
2022/08/29	1	95.00	0	0.00	94.90	1	5,373	0.02%
2022/08/26	10	95.14	19	94.85	96.40	-9	5,309	-0.17%
2022/08/25	1	89.50	5	90.90	91.80	-4	5,105	-0.08%
2022/08/24	3	88.93	3	90.60	87.50	0	4,994	0.00%
2022/08/23	8	89.48	6	88.82	88.80	2	4,887	0.04%
2022/08/22	17	90.85	17	89.10	89.10	0	4,836	0.00%
2022/08/19	15	91.06	14	90.57	92.40	1	4,832	0.02%
2022/08/18	15	87.46	5	87.92	89.20	10	4,704	0.21%
2022/08/17	13	85.19	21	84.98	85.90	-8	4,502	-0.18%
2022/08/15	4	79.10	0	0.00	79.60	4	4,497	0.09%
2022/08/12	4	83.65	0	0.00	81.30	4	4,427	0.09%
2022/08/11	4	83.98	1	85.00	85.20	3	4,102	0.07%
2022/08/10	0	0.00	1	77.30	77.50	-1	3,838	-0.03%
2022/08/09	4	78.30	0	0.00	77.10	4	3,806	0.11%
2022/08/08	7	79.47	0	0.00	78.80	7	3,728	0.19%
2022/08/04	0	0.00	21	78.46	78.90	-21	3,567	-0.59%
2022/08/03	8	80.36	9	80.60	79.40	-1	3,511	-0.03%
2022/08/02	1	82.70	0	0.00	83.40	1	3,405	0.03%
2022/08/01	7	83.84	8	84.19	85.40	-1	3,253	-0.03%
2022/07/29	0	0.00	23	78.60	78.60	-23	2,940	-0.78%
2022/07/28	3	70.03	7	70.76	71.50	-4	2,846	-0.14%
2022/07/27	3	67.70	2	68.55	68.70	1	2,680	0.04%
2022/07/26	0	0.00	1	66.90	68.40	-1	2,662	-0.04%
2022/07/22	0	0.00	2	68.40	68.40	-2	2,622	-0.08%
2022/07/21	2	67.40	0	0.00	67.90	2	2,602	0.08%
2022/07/20	1	66.00	1	68.00	67.30	0	2,532	0.00%
2022/07/19	2	63.65	2	63.25	64.70	0	2,385	0.00%
2022/07/18	0	0.00	1	59.40	58.90	-1	2,304	-0.04%
2022/07/15	1	57.90	1	59.40	57.90	0	2,301	0.00%
2022/07/14	3	57.07	0	0.00	57.50	3	2,298	0.13%
2022/07/13	0	0.00	2	57.75	57.20	-2	2,295	-0.09%
2022/07/08	1	56.20	0	0.00	56.30	1	2,295	0.04%
2022/07/07	1	53.00	1	53.30	54.80	0	2,311	0.00%
2022/07/06	1	55.80	1	56.10	54.00	0	2,310	0.00%
2022/06/30	1	67.50	0	0.00	61.20	1	2,464	0.04%
2022/06/29	5	66.02	5	66.32	68.00	0	2,459	0.00%
2022/06/28	4	66.73	3	66.93	66.30	1	2,490	0.04%
2022/06/27	3	69.07	1	69.70	68.30	2	2,501	0.08%
2022/06/24	5	69.32	3	68.77	68.80	2	2,506	0.08%
2022/06/23	3	68.43	6	68.70	68.20	-3	2,580	-0.12%
2022/06/22	5	68.26	7	67.01	66.20	-2	2,563	-0.08%
2022/06/21	1	66.80	0	0.00	67.60	1	2,660	0.04%
2022/06/17	2	66.20	2	65.50	67.30	0	2,744	0.00%
2022/06/16	5	68.72	0	0.00	66.30	5	2,845	0.18%
2022/06/15	5	70.48	9	70.16	70.00	-4	2,872	-0.14%
2022/06/14	12	67.51	12	66.27	66.00	0	2,789	0.00%
2022/06/13	10	71.54	13	71.96	72.00	-3	2,754	-0.11%
2022/06/10	2	68.75	9	70.32	72.00	-7	2,767	-0.25%
2022/06/09	0	0.00	5	69.16	68.90	-5	2,724	-0.18%
2022/06/08	1	66.40	5	66.52	66.90	-4	2,787	-0.14%
2022/06/06	1	66.60	2	67.20	65.40	-1	2,960	-0.03%
2022/06/02	11	66.10	5	66.28	65.30	6	3,014	0.20%
2022/06/01	10	64.04	1	64.80	64.80	9	3,016	0.30%
2022/05/31	3	63.57	14	62.79	63.50	-11	3,003	-0.37%
2022/05/30	1	66.50	0	0.00	64.90	1	2,965	0.03%
2022/05/26	6	65.90	5	66.02	65.50	1	2,852	0.04%
2022/05/25	1	64.90	4	65.15	66.00	-3	2,734	-0.11%
2022/05/24	6	62.68	6	63.00	60.60	0	2,586	0.00%
2022/05/23	0	0.00	2	59.10	60.20	-2	2,434	-0.08%
2022/05/20	0	0.00	2	54.60	54.80	-2	2,369	-0.08%
2022/05/17	0	0.00	3	54.07	53.20	-3	2,355	-0.13%
2022/05/13	0	0.00	1	51.60	51.50	-1	2,352	-0.04%
2022/05/12	0	0.00	1	51.00	50.40	-1	2,354	-0.04%
2022/05/06	1	54.00	1	54.30	54.30	0	2,339	0.00%
2022/05/03	0	0.00	1	54.60	55.60	-1	2,305	-0.04%
2022/04/27	0	0.00	1	51.10	52.10	-1	2,281	-0.04%
2022/04/14	1	56.70	0	0.00	56.70	1	2,207	0.05%
2022/04/11	1	64.90	0	0.00	59.70	1	2,170	0.05%
2022/04/06	4	68.28	1	70.50	66.30	3	2,061	0.15%
2022/04/01	1	67.50	0	0.00	67.60	1	1,982	0.05%
2022/03/31	5	69.88	3	69.83	67.90	2	1,970	0.10%
2022/03/30	5	69.10	0	0.00	68.20	5	1,909	0.26%
2022/03/29	5	69.50	2	70.15	69.00	3	1,872	0.16%
2022/03/28	5	70.78	9	70.52	70.50	-4	1,846	-0.22%
2022/03/25	8	68.84	2	70.25	67.30	6	1,744	0.34%
2022/03/24	0	0.00	6	68.82	70.50	-6	1,733	-0.35%
2022/03/23	5	67.52	2	68.75	67.20	3	1,610	0.19%
2022/03/22	9	67.04	9	67.67	68.50	0	1,558	0.00%
2022/03/21	7	65.87	9	66.73	68.20	-2	1,475	-0.14%
2022/03/18	3	65.30	16	64.67	64.60	-13	1,337	-0.97%
2022/03/17	13	59.79	5	60.54	61.00	8	1,188	0.67%
2022/03/16	6	59.35	4	60.00	58.90	2	1,164	0.17%
2022/03/15	17	61.64	18	60.99	58.80	-1	1,116	-0.09%
2022/03/14	2	63.60	2	64.65	65.20	0	1,054	0.00%
2022/03/11	0	0.00	13	64.28	65.30	-13	991	-1.31%
2022/03/10	8	61.93	6	62.37	61.30	2	884	0.23%
2022/03/09	9	62.01	6	63.43	62.00	3	839	0.36%
2022/03/08	12	58.37	15	59.04	57.90	-3	699	-0.43%
2022/03/07	2	54.25	7	54.56	56.30	-5	619	-0.81%
2022/03/02	0	0.00	1	52.10	51.90	-1	595	-0.17%
2022/02/25	1	49.95	1	49.75	49.75	0	614	0.00%
2022/02/24	1	49.95	1	49.90	49.90	0	623	0.00%
2022/02/22	3	50.97	2	50.70	50.70	1	662	0.15%
2022/02/17	0	0.00	1	52.60	52.00	-1	687	-0.15%
2022/02/16	1	50.30	1	50.60	50.60	0	701	0.00%
2022/02/11	2	53.00	2	53.15	53.40	0	739	0.00%
2022/02/07	0	0.00	1	52.50	52.70	-1	791	-0.13%
2022/01/26	1	51.20	1	52.20	51.90	0	792	0.00%
2022/01/24	3	52.00	4	52.40	52.80	-1	823	-0.12%
2022/01/21	1	53.40	1	52.30	52.30	0	839	0.00%
2022/01/20	2	53.50	2	53.80	53.90	0	843	0.00%
2022/01/19	1	53.70	1	54.00	53.70	0	896	0.00%
2022/01/18	1	53.90	0	0.00	53.50	1	926	0.11%
2022/01/17	0	0.00	1	54.90	55.40	-1	923	-0.11%
2022/01/14	1	54.60	1	53.80	53.80	0	920	0.00%
2022/01/13	0	0.00	2	55.00	54.80	-2	916	-0.22%
2022/01/12	0	0.00	5	54.88	54.70	-5	913	-0.55%
2022/01/11	2	56.70	1	55.80	55.80	1	905	0.11%
2022/01/06	2	59.80	2	59.45	59.10	0	883	0.00%
2022/01/05	2	59.80	0	0.00	59.70	2	875	0.23%
2022/01/04	7	61.17	0	0.00	60.80	7	866	0.81%
2022/01/03	7	63.23	0	0.00	63.50	7	848	0.82%
2021/12/30	2	62.70	4	64.45	64.40	-2	840	-0.24%
2021/12/29	4	63.55	14	64.41	63.30	-10	829	-1.21%
2021/12/27	0	0.00	5	62.10	62.40	-5	793	-0.63%
2021/12/24	1	59.30	1	59.00	59.00	0	775	0.00%
2021/12/23	3	60.10	0	0.00	60.00	3	776	0.39%
2021/12/22	8	60.73	0	0.00	59.20	8	776	1.03%
2021/12/21	13	61.82	4	62.58	61.80	9	760	1.18%
2021/12/20	2	62.95	12	64.03	63.40	-10	749	-1.33%
2021/12/17	1	61.30	2	61.70	61.70	-1	699	-0.14%
2021/12/15	3	60.07	2	60.30	60.30	1	685	0.15%
2021/12/14	6	60.30	1	59.70	59.40	5	682	0.73%
2021/12/13	8	61.55	9	62.29	61.00	-1	676	-0.15%
2021/12/10	1	60.00	2	60.65	60.60	-1	669	-0.15%
2021/12/09	2	60.65	2	60.40	59.80	0	668	0.00%
2021/12/08	1	60.00	1	60.30	60.60	0	665	0.00%
2021/12/07	2	59.50	0	0.00	59.50	2	659	0.30%
2021/12/06	4	61.43	0	0.00	60.40	4	653	0.61%
2021/12/03	15	62.27	8	61.71	61.00	7	638	1.10%
2021/12/02	6	59.53	6	59.73	59.20	0	592	0.00%
2021/12/01	4	59.13	4	59.43	59.80	0	586	0.00%
2021/11/29	2	57.60	5	57.54	58.10	-3	566	-0.53%
2021/11/26	2	57.15	2	58.00	57.20	0	559	0.00%
2021/11/25	1	59.20	1	59.10	59.10	0	549	0.00%
2021/11/24	0	0.00	1	59.50	59.50	-1	543	-0.18%
2021/11/23	1	57.50	1	57.80	57.70	0	531	0.00%
2021/11/22	3	59.30	1	59.70	58.50	2	525	0.38%
2021/11/19	2	57.40	2	57.60	58.00	0	500	0.00%
2021/11/17	3	57.07	0	0.00	56.90	3	483	0.62%
2021/11/15	5	56.06	1	56.20	56.30	4	465	0.86%
2021/11/12	2	55.00	5	55.24	55.80	-3	453	-0.66%
2021/11/11	1	52.50	1	52.80	53.60	0	421	0.00%
2021/11/10	7	53.01	1	53.40	53.30	6	415	1.44%
2021/11/09	5	52.78	2	53.75	54.70	3	396	0.76%
2021/11/08	3	52.00	8	52.66	52.40	-5	360	-1.39%
2021/11/03	1	50.00	1	50.30	50.40	0	348	0.00%
2021/11/01	1	52.20	0	0.00	52.20	1	336	0.30%
2021/10/29	3	51.20	0	0.00	50.30	3	318	0.94%
2021/10/28	0	0.00	1	49.00	49.90	-1	312	-0.32%
2021/10/27	4	49.36	1	49.60	49.50	3	324	0.93%
2021/10/26	1	48.65	7	48.83	49.95	-6	268	-2.23%
2021/10/25	2	44.55	2	44.83	45.45	0	236	0.00%
2021/10/19	1	44.40	1	44.60	44.40	0	249	0.00%
2021/10/13	1	42.30	0	0.00	42.65	1	293	0.34%
2021/10/07	0	0.00	1	42.90	42.70	-1	347	-0.29%
2021/10/06	2	42.68	0	0.00	42.15	2	392	0.51%
2021/10/05	6	41.62	1	41.75	42.60	5	394	1.27%
2021/09/30	3	43.57	3	43.83	43.60	0	390	0.00%
2021/09/27	1	45.10	1	44.70	44.70	0	386	0.00%
2021/09/16	1	45.95	4	45.74	45.60	-3	395	-0.76%
2021/09/15	1	45.70	0	0.00	45.65	1	398	0.25%
2021/09/14	2	45.58	0	0.00	45.50	2	399	0.50%
2021/09/09	2	44.20	0	0.00	44.10	2	395	0.51%
2021/09/08	0	0.00	5	44.00	44.00	-5	393	-1.27%
2021/09/07	0	0.00	1	45.00	45.20	-1	390	-0.26%
2021/08/26	1	46.40	1	46.70	46.50	0	384	0.00%
2021/08/25	6	46.94	5	47.17	46.70	1	381	0.26%
2021/08/20	1	44.50	0	0.00	44.40	1	375	0.27%
2021/08/16	0	0.00	1	46.50	46.35	-1	371	-0.27%
2021/08/12	0	0.00	2	48.30	48.45	-2	370	-0.54%
2021/08/09	1	49.70	0	0.00	49.35	1	403	0.25%
2021/08/04	1	51.00	0	0.00	51.00	1	434	0.23%
2021/08/03	1	51.50	0	0.00	51.40	1	439	0.23%
2021/08/02	1	50.90	3	50.83	51.70	-2	428	-0.47%
2021/07/28	1	48.80	0	0.00	49.00	1	421	0.24%
2021/07/27	1	50.00	0	0.00	50.10	1	441	0.23%
2021/07/26	81	50.69	83	50.63	50.40	-2	444	-0.45%
2021/07/23	59	50.48	62	50.46	50.20	-3	443	-0.68%
2021/07/22	93	50.81	127	50.74	50.80	-34	441	-7.70%	大賣/
2021/07/21	11	48.93	25	48.92	48.65	-14	422	-3.31%
2021/07/20	3	48.30	3	48.30	49.70	0	422	0.00%
2021/07/19	2	49.10	3	49.07	48.65	-1	417	-0.24%
2021/07/16	4	49.04	4	48.99	49.20	0	425	0.00%
2021/07/15	2	49.73	0	0.00	49.30	2	440	0.45%
2021/07/14	9	50.14	5	50.80	49.65	4	448	0.89%
2021/07/13	7	49.38	9	49.16	51.80	-2	459	-0.44%
2021/07/12	5	47.04	8	46.94	47.10	-3	455	-0.66%
2021/07/09	13	46.89	14	46.89	46.55	-1	456	-0.22%
2021/07/07	7	47.26	9	47.24	47.10	-2	472	-0.42%
2021/07/06	34	47.39	21	47.29	47.10	13	481	2.70%
2021/07/05	18	47.16	35	46.95	47.60	-17	491	-3.46%
2021/07/02	1	46.30	1	46.30	46.05	0	512	0.00%
2021/07/01	9	46.10	21	46.03	45.80	-12	518	-2.31%
2021/06/30	20	46.26	47	46.26	45.95	-27	528	-5.11%
2021/06/29	24	46.34	45	46.55	46.20	-21	538	-3.90%
2021/06/28	6	47.65	11	47.63	47.20	-5	545	-0.92%
2021/06/24	1	47.60	1	47.90	47.60	0	560	0.00%
2021/06/11	0	0.00	2	47.30	46.30	-2	582	-0.34%
2021/06/10	5	45.96	3	46.03	46.85	2	586	0.34%
2021/06/02	1	45.00	0	0.00	44.80	1	603	0.17%
2021/05/25	0	0.00	1	45.50	44.90	-1	611	-0.16%
2021/05/19	1	43.15	0	0.00	43.30	1	626	0.16%
2021/05/17	1	38.50	0	0.00	38.50	1	624	0.16%
2021/04/19	1	57.80	1	58.10	57.60	0	835	0.00%
2021/04/15	0	0.00	3	52.60	52.70	-3	796	-0.38%
2021/04/06	1	55.50	0	0.00	55.20	1	855	0.12%
2021/04/01	0	0.00	2	56.00	56.60	-2	846	-0.24%
2021/03/30	0	0.00	1	55.50	55.70	-1	835	-0.12%
2021/03/16	2	54.70	1	55.00	54.50	1	837	0.12%
2021/03/08	1	53.60	0	0.00	53.20	1	858	0.12%
2021/02/02	2	53.00	0	0.00	53.00	2	960	0.21%
2021/02/01	2	53.80	1	54.60	53.60	1	980	0.10%
2021/01/29	1	57.00	3	56.60	55.70	-2	969	-0.21%
2021/01/28	2	58.30	8	59.74	58.20	-6	957	-0.63%
2021/01/27	1	58.50	1	59.20	59.30	0	948	0.00%
2021/01/25	2	59.45	2	60.50	58.70	0	940	0.00%
2021/01/22	8	58.73	5	60.08	59.90	3	920	0.33%
2021/01/21	1	54.00	4	55.63	56.30	-3	825	-0.36%
2021/01/19	1	54.70	1	55.70	54.60	0	796	0.00%
2021/01/18	3	54.80	0	0.00	54.70	3	789	0.38%
2021/01/14	6	58.55	0	0.00	59.00	6	764	0.79%
2021/01/13	1	60.00	4	59.55	60.00	-3	737	-0.41%
2021/01/12	3	57.77	1	57.10	57.10	2	686	0.29%
2021/01/11	1	59.60	0	0.00	59.40	1	687	0.15%
2021/01/08	0	0.00	4	59.53	59.30	-4	679	-0.59%
2021/01/07	2	57.70	3	58.57	58.40	-1	645	-0.15%
2021/01/06	3	57.80	0	0.00	57.10	3	637	0.47%
2021/01/05	2	56.30	1	57.20	57.80	1	619	0.16%
2020/12/29	0	0.00	2	53.80	53.70	-2	572	-0.35%
2020/12/28	5	53.10	0	0.00	52.90	5	563	0.89%
2020/12/24	0	0.00	1	53.00	52.70	-1	563	-0.18%
2020/12/22	1	51.40	0	0.00	50.50	1	604	0.17%
2020/12/21	1	51.70	0	0.00	51.90	1	611	0.16%
2020/12/18	1	54.10	1	54.40	53.40	0	610	0.00%
2020/12/17	2	53.25	0	0.00	52.30	2	607	0.33%
2020/12/16	0	0.00	3	52.80	52.70	-3	611	-0.49%
2020/12/07	1	54.30	1	55.30	54.10	0	628	0.00%
2020/12/03	2	56.00	0	0.00	55.30	2	629	0.32%
2020/12/02	0	0.00	2	56.50	56.50	-2	632	-0.32%
2020/11/26	1	55.20	0	0.00	55.30	1	656	0.15%
2020/11/24	0	0.00	3	56.57	56.00	-3	648	-0.46%
2020/11/23	1	54.40	0	0.00	54.60	1	640	0.16%
2020/11/18	3	55.80	1	56.00	55.00	2	677	0.30%
2020/11/16	1	54.60	0	0.00	54.70	1	725	0.14%
2020/11/13	1	54.00	1	54.90	55.00	0	741	0.00%
2020/11/10	0	0.00	5	53.00	53.10	-5	742	-0.67%
2020/11/02	0	0.00	1	46.85	46.55	-1	813	-0.12%
2020/10/30	0	0.00	3	47.20	46.70	-3	835	-0.36%
2020/10/27	0	0.00	1	49.00	49.00	-1	874	-0.11%
2020/10/23	4	49.80	0	0.00	49.55	4	922	0.43%
2020/10/20	3	50.40	0	0.00	50.40	3	1,009	0.30%
2020/10/13	2	49.10	0	0.00	48.90	2	1,402	0.14%
2020/10/07	1	52.60	0	0.00	52.30	1	1,718	0.06%
2020/09/29	2	53.00	0	0.00	52.50	2	1,848	0.11%
2020/09/28	0	0.00	2	54.00	53.80	-2	1,884	-0.11%
2020/09/25	1	50.00	2	51.10	50.20	-1	1,895	-0.05%
2020/09/24	0	0.00	3	53.50	53.40	-3	1,909	-0.16%
2020/09/23	1	56.50	0	0.00	56.00	1	2,060	0.05%
2020/09/22	1	56.90	0	0.00	56.80	1	2,180	0.05%
2020/09/21	18	58.13	0	0.00	58.40	18	2,180	0.83%
2020/09/18	20	58.73	0	0.00	58.90	20	2,183	0.92%
2020/09/16	0	0.00	1	58.70	58.20	-1	2,204	-0.05%
2020/09/15	1	58.90	1	58.20	58.20	0	2,214	0.00%
2020/09/14	0	0.00	1	58.20	58.40	-1	2,233	-0.04%
2020/09/07	1	57.60	0	0.00	56.80	1	2,391	0.04%
2020/09/04	0	0.00	1	57.40	57.40	-1	2,448	-0.04%
2020/09/03	2	59.10	0	0.00	59.10	2	2,529	0.08%
2020/08/26	2	58.35	1	58.00	58.70	1	2,797	0.04%
2020/08/24	1	55.80	0	0.00	56.30	1	2,840	0.04%
2020/08/21	1	56.00	0	0.00	56.40	1	2,867	0.03%
2020/08/20	0	0.00	2	56.00	56.20	-2	2,942	-0.07%
2020/08/19	1	62.20	20	63.13	62.00	-19	2,946	-0.64%
2020/08/18	1	62.50	1	63.00	61.60	0	2,990	0.00%
2020/08/17	2	61.95	4	62.10	61.60	-2	3,060	-0.07%
2020/08/10	1	64.90	0	0.00	63.10	1	3,551	0.03%
2020/08/07	0	0.00	1	66.30	66.70	-1	3,547	-0.03%
2020/08/06	5	68.34	6	69.52	67.80	-1	3,630	-0.03%
2020/08/05	1	67.80	2	69.00	69.30	-1	3,682	-0.03%
2020/08/03	1	67.90	2	67.70	67.10	-1	3,754	-0.03%
2020/07/31	2	67.20	1	67.60	66.20	1	3,784	0.03%
2020/07/30	13	67.45	4	67.65	66.80	9	3,795	0.24%
2020/07/29	5	65.12	4	66.78	67.40	1	3,866	0.03%
2020/07/27	0	0.00	1	70.30	69.50	-1	3,896	-0.03%
2020/07/24	4	69.90	0	0.00	68.80	4	3,905	0.10%
2020/07/23	2	71.70	0	0.00	71.80	2	3,912	0.05%
2020/07/22	0	0.00	7	71.97	71.70	-7	3,936	-0.18%
2020/07/21	0	0.00	2	71.40	70.00	-2	3,892	-0.05%
2020/07/20	7	69.59	1	69.10	69.10	6	3,870	0.16%
2020/07/17	9	70.02	1	73.60	69.50	8	3,862	0.21%
2020/07/16	0	0.00	13	74.72	75.30	-13	3,786	-0.34%
2020/07/15	3	70.30	7	71.31	68.50	-4	3,581	-0.11%
2020/07/13	0	0.00	2	70.00	69.30	-2	3,568	-0.06%
2020/07/10	1	66.00	3	68.47	68.10	-2	3,601	-0.06%
2020/07/08	2	70.20	0	0.00	68.90	2	3,616	0.06%
2020/07/06	0	0.00	5	69.84	70.10	-5	3,701	-0.14%
2020/07/03	7	68.84	0	0.00	68.60	7	3,739	0.19%
2020/07/02	12	70.93	0	0.00	70.60	12	3,803	0.32%
2020/07/01	0	0.00	19	69.52	69.90	-19	3,767	-0.50%
2020/06/30	0	0.00	14	63.37	63.60	-14	3,707	-0.38%
2020/06/29	0	0.00	2	62.50	62.50	-2	3,807	-0.05%
2020/06/22	1	63.50	0	0.00	63.40	1	4,059	0.02%
2020/06/18	15	66.39	0	0.00	66.30	15	4,164	0.36%
2020/06/17	2	67.40	5	67.92	67.60	-3	4,197	-0.07%
2020/06/16	0	0.00	11	64.00	64.50	-11	4,178	-0.26%
2020/06/15	1	64.50	0	0.00	62.80	1	4,247	0.02%
2020/06/12	4	63.65	2	64.00	65.00	2	4,313	0.05%
2020/06/11	4	67.88	0	0.00	66.70	4	4,325	0.09%
2020/06/10	1	69.10	11	68.48	69.90	-10	4,380	-0.23%
2020/06/09	11	68.60	2	66.60	65.70	9	4,398	0.20%
2020/06/08	5	73.12	2	73.50	73.00	3	4,344	0.07%
2020/06/05	13	72.79	0	0.00	72.90	13	4,397	0.30%
2020/06/04	4	74.65	4	76.50	73.50	0	4,438	0.00%
2020/06/03	2	72.70	12	74.28	73.80	-10	4,378	-0.23%
2020/06/02	10	73.06	0	0.00	72.10	10	4,365	0.23%
2020/06/01	0	0.00	9	74.61	73.80	-9	4,368	-0.21%
2020/05/29	1	72.10	9	74.09	73.80	-8	4,379	-0.18%
2020/05/28	6	72.73	0	0.00	72.20	6	4,392	0.14%
2020/05/27	17	73.92	11	75.09	73.00	6	4,437	0.14%
2020/05/26	9	73.67	6	74.82	74.90	3	4,450	0.07%
2020/05/25	6	73.62	2	73.00	74.60	4	4,551	0.09%
2020/05/22	2	71.60	0	0.00	71.00	2	4,608	0.04%
2020/05/21	1	73.80	2	73.20	75.50	-1	4,741	-0.02%
2020/05/20	2	71.00	2	71.50	71.50	0	4,852	0.00%
2020/05/19	0	0.00	4	68.00	68.70	-4	4,954	-0.08%
2020/05/18	0	0.00	7	63.54	63.20	-7	5,033	-0.14%
2020/05/15	29	62.75	2	62.60	62.50	27	5,026	0.54%
2020/05/14	2	66.25	0	0.00	64.50	2	5,059	0.04%
2020/05/13	6	68.53	53	68.81	68.00	-47	5,074	-0.93%
2020/05/12	30	66.56	5	67.42	70.10	25	5,061	0.49%
2020/05/11	44	65.70	4	66.75	65.60	40	5,073	0.79%
2020/05/08	5	66.24	0.2	72.70	65.70	4.8	5,099	0.09%
2020/05/07	0	0.00	7	65.34	66.10	-7	5,126	-0.14%
2020/05/06	1.2	64.14	0	0.00	63.40	1.2	5,214	0.02%
2020/05/05	5	64.38	2	65.50	64.20	3	5,346	0.06%
2020/05/04	1	63.20	1	63.50	62.90	0	5,361	0.00%
2020/04/30	0	0.00	2	65.00	64.20	-2	5,439	-0.04%
2020/04/28	2	63.90	0	0.00	63.40	2	5,574	0.04%
2020/04/27	0	0.00	2	64.00	64.30	-2	5,709	-0.04%
2020/04/22	2	60.80	5	60.36	61.30	-3	5,806	-0.05%
2020/04/21	3	61.97	12	63.73	62.00	-9	5,838	-0.15%
2020/04/20	1	62.00	0	0.00	61.80	1	5,917	0.02%
2020/04/17	9	62.53	2	64.50	61.20	7	5,949	0.12%
2020/04/16	6	62.82	1	63.50	63.00	5	6,062	0.08%
2020/04/15	5	62.08	17	63.25	63.60	-12	6,290	-0.19%
2020/04/14	5	61.34	2	61.70	61.40	3	6,422	0.05%
2020/04/13	36	60.30	4	61.35	59.60	32	6,433	0.50%
2020/04/10	2	59.00	4	60.00	60.50	-2	6,439	-0.03%
2020/04/09	6	59.62	7	60.11	59.10	-1	6,428	-0.02%
2020/04/08	52	59.33	9	58.96	58.50	43	6,326	0.68%
2020/04/07	37	58.80	3	59.13	59.00	34	6,280	0.54%
2020/04/06	0	0.00	5	53.14	56.40	-5	6,211	-0.08%
2020/04/01	2	50.00	4	51.18	51.30	-2	6,123	-0.03%
2020/03/31	4	49.40	3	51.10	49.45	1	6,107	0.02%
2020/03/30	2	46.08	2	48.40	48.45	0	6,018	0.00%
2020/03/27	9	48.76	6	48.39	47.10	3	5,993	0.05%
2020/03/26	6	44.96	7	45.29	47.75	-1	5,868	-0.02%
2020/03/25	2	43.93	2	43.45	43.45	0	5,762	0.00%
2020/03/24	0	0.00	5	40.84	41.60	-5	5,666	-0.09%
2020/03/23	4	37.78	7	38.46	37.90	-3	5,622	-0.05%
2020/03/19	5	40.60	5	43.62	40.05	0	5,563	0.00%
2020/03/18	5	45.00	5	46.40	44.50	0	5,515	0.00%
2020/03/17	111	47.10	111	47.20	44.85	0	5,438	0.00%	大買/大賣/
2020/03/16	1	49.80	0	0.00	49.80	1	5,348	0.02%
2020/03/13	2	54.85	1	56.40	55.30	1	5,276	0.02%
2020/03/12	72	56.38	6	57.20	55.50	66	5,162	1.28%
2020/03/11	32	61.75	2	60.50	60.70	30	5,051	0.59%
2020/03/10	91	64.06	107	64.02	65.20	-16	4,978	-0.32%	大賣/
2020/03/09	4	68.10	0	0.00	63.60	4	4,903	0.08%
2020/03/06	1	71.10	0	0.00	70.60	1	4,832	0.02%
2020/03/05	1	72.60	2	72.40	72.20	-1	4,809	-0.02%
2020/03/04	1	70.10	0	0.00	70.10	1	4,768	0.02%
2020/03/03	3	72.73	0	0.00	71.20	3	4,738	0.06%
2020/03/02	3	69.03	7	69.36	71.10	-4	4,693	-0.09%
2020/02/27	62	73.61	51	73.72	70.20	11	4,637	0.24%
2020/02/26	6	75.42	1	73.70	73.70	5	4,569	0.11%
2020/02/25	6	79.05	2	80.95	77.60	4	4,464	0.09%
2020/02/24	5	78.98	1	78.00	78.00	4	4,310	0.09%
2020/02/21	15	84.55	6	85.27	82.60	9	4,194	0.21%
2020/02/20	14	81.20	17	82.16	85.00	-3	3,978	-0.08%
2020/02/19	89	79.22	7	78.86	79.00	82	3,731	2.20%
2020/02/18	0	0.00	2	73.65	74.60	-2	3,429	-0.06%
2020/02/17	2	72.30	0	0.00	72.10	2	3,200	0.06%
2020/02/14	133	72.23	155	72.03	73.20	-22	3,157	-0.70%	大買/大賣/
2020/02/13	23	71.07	1	71.10	71.20	22	3,082	0.71%
2020/02/12	3	73.47	4	73.85	73.70	-1	3,017	-0.03%
2020/02/11	3	72.40	1	73.10	72.20	2	2,930	0.07%
2020/02/07	3	75.37	3	74.37	72.30	0	2,770	0.00%
2020/02/06	55	76.99	7	76.63	76.00	48	2,679	1.79%
2020/02/05	9	73.84	10	75.65	74.50	-1	2,541	-0.04%
2020/02/04	8	73.73	3	71.70	71.70	5	2,382	0.21%
2020/02/03	2	68.50	1	67.90	68.90	1	2,271	0.04%
2020/01/31	5	73.44	3	72.97	72.60	2	2,169	0.09%
2020/01/30	6	78.60	1	79.40	77.40	5	2,006	0.25%
2020/01/20	11	82.56	16	83.18	86.00	-5	1,936	-0.26%
2020/01/17	7	78.30	5	79.14	79.00	2	1,749	0.11%
2020/01/16	10	79.23	7	79.30	78.90	3	1,688	0.18%
2020/01/15	28	78.91	14	79.76	79.90	14	1,601	0.87%
2020/01/14	7	77.34	7	78.17	79.10	0	1,518	0.00%
2020/01/13	2	76.75	8	75.86	78.00	-6	1,434	-0.42%
2020/01/10	7	70.61	7	71.09	71.90	0	1,230	0.00%
2020/01/09	20	70.33	15	71.37	71.20	5	1,164	0.43%
2020/01/08	10	67.16	10.4	67.87	70.90	-0.4	1,002	-0.04%
2020/01/07	16	62.10	17	62.96	64.50	-1	730	-0.14%
2020/01/06	10	58.74	19	59.46	59.90	-9	540	-1.67%
2020/01/03	8	56.64	13	57.32	58.00	-5	484	-1.03%
2020/01/02	9	54.50	28	55.10	56.30	-19	428	-4.44%
2019/12/31	2	52.35	3	52.53	52.30	-1	386	-0.26%
2019/12/30	5	52.46	2	52.80	52.40	3	378	0.79%
2019/12/27	5	53.36	6	54.23	53.70	-1	357	-0.28%
2019/12/26	12	53.10	4	52.33	52.40	8	315	2.54%
2019/12/25	14	51.81	25	53.17	54.50	-11	277	-3.97%
2019/12/24	3	49.93	7	50.03	50.00	-4	228	-1.75%
2019/12/23	5	48.68	24	48.65	49.30	-19	211	-8.99%
2019/12/20	4	46.50	5	46.75	46.35	-1	177	-0.56%
2019/12/19	1	46.40	1	46.00	46.15	0	174	0.00%
2019/12/18	5	46.30	0	0.00	46.40	5	173	2.88%
2019/12/17	7	46.53	2	46.60	46.60	5	171	2.91%
2019/12/16	0	0.00	10	46.08	46.15	-10	162	-6.16%
2019/12/13	2	45.50	0	0.00	45.40	2	159	1.26%
2019/12/12	2	45.40	6	45.63	45.70	-4	156	-2.56%
2019/12/11	1	45.40	1	44.60	44.60	0	147	0.00%
2019/12/10	1	45.00	11	45.12	45.30	-10	144	-6.94%
2019/12/09	3	45.42	8	45.74	45.05	-5	140	-3.55%
2019/12/06	3	44.95	8	45.01	44.55	-5	138	-3.62%
2019/12/05	1	44.40	1	44.40	44.40	0	136	0.00%
2019/12/04	3	44.00	1	44.30	44.30	2	135	1.47%
2019/12/03	2	44.40	0	0.00	44.30	2	135	1.48%
2019/11/28	1	45.60	1	45.25	45.25	0	134	0.00%
2019/11/25	5	44.85	20	44.78	45.05	-15	121	-12.37%
2019/11/21	2	42.58	9	42.84	43.00	-7	100	-7.00%
2019/11/20	1	42.35	41	42.06	42.35	-40	94	-42.54%
2019/11/18	0	0.00	10	40.60	40.80	-10	84	-11.78%
2019/11/06	0	0.00	5	42.00	40.90	-5	94	-5.29%
2019/11/04	0	0.00	1	40.00	39.90	-1	90	-1.10%
2019/10/31	0	0.00	4	40.00	39.95	-4	96	-4.14%
2019/10/28	48	39.75	0	0.00	40.05	48	99	48.08%
2019/10/15	0	0.00	5	40.44	40.90	-5	103	-4.85%
2019/09/27	0	0.00	10	42.15	42.00	-10	110	-9.03%
2019/09/25	0	0.00	10	41.00	40.95	-10	108	-9.18%
2019/09/12	0	0.00	9	42.00	42.20	-9	115	-7.81%
2019/09/10	0	0.00	10	42.58	42.25	-10	116	-8.56%
2019/09/05	0	0.00	2	41.50	41.50	-2	126	-1.58%
2019/09/04	0	0.00	8	41.01	41.25	-8	125	-6.37%
2019/09/02	0	0.00	5	42.05	42.05	-5	124	-4.02%
2019/08/29	15	39.85	0	0.00	39.60	15	121	12.35%
2019/07/08	20	44.90	0	0.00	45.10	20	103	19.27%
2019/07/04	1	44.40	0	0.00	44.80	1	107	0.93%
2019/06/17	1	45.00	1	45.40	44.00	0	123	0.00%
2019/06/14	2	44.58	2	45.00	44.80	0	125	0.00%
2019/04/18	8	46.50	0	0.00	46.30	8	218	3.67%
2019/03/04	0	0.00	4	44.70	46.25	-4	140	-2.85%
2019/02/27	1	44.00	1	44.20	44.20	0	129	0.00%
2019/02/26	2	43.78	2	44.00	43.95	0	126	0.00%
2019/02/25	2	43.95	2	44.20	44.00	0	123	0.00%
2019/02/22	1	43.30	1	43.60	43.75	0	120	0.00%
2019/02/21	8	44.26	4	44.43	43.70	4	120	3.33%
2019/02/20	2	43.00	2	43.20	43.10	0	112	0.00%
2019/02/19	0	0.00	1	42.50	41.85	-1	105	-0.95%
2019/02/18	0	0.00	1	42.30	42.30	-1	102	-0.97%
2019/02/14	3	41.62	1	41.30	40.90	2	91	2.19%
2019/02/13	1	38.55	1	39.40	40.50	0	79	0.00%
2018/11/29	0	0.00	1	38.10	38.00	-1	197	-0.51%
2018/11/15	1	35.85	0	0.00	35.80	1	263	0.38%
2018/10/24	5	35.80	11	36.00	36.30	-6	330	-1.81%
2018/10/23	0	0.00	1	36.55	36.45	-1	337	-0.30%
2018/10/16	1	38.10	1	38.00	38.00	0	442	0.00%
2018/09/28	4	47.95	4	47.60	47.60	0	460	0.00%
2018/09/25	1	48.65	1	48.70	48.70	0	484	0.00%
2018/09/21	1	48.40	1	48.30	48.30	0	521	0.00%
2018/09/17	1	48.60	1	48.70	48.70	0	607	0.00%
2018/09/11	4	49.79	5	49.10	48.65	-1	637	-0.16%
2018/09/10	5	50.26	5	50.58	50.60	0	630	0.00%
2018/09/07	3	51.40	2	51.80	50.10	1	627	0.16%
2018/09/06	1	52.80	6	52.83	51.40	-5	624	-0.80%
2018/09/05	2	52.15	1	51.60	51.60	1	625	0.16%
2018/09/04	0	0.00	2	52.15	52.30	-2	626	-0.32%
2018/09/03	4	52.25	1	52.50	51.50	3	631	0.48%
2018/08/31	3	52.27	3	52.57	52.80	0	636	0.00%
2018/08/30	2	52.80	2	52.40	52.80	0	654	0.00%
2018/08/29	2	51.25	2	51.55	51.00	0	635	0.00%
2018/08/28	2	49.78	5	50.21	50.50	-3	623	-0.48%
2018/08/24	1	49.25	1	48.90	48.90	0	625	0.00%
2018/08/21	1	49.25	1	49.50	49.25	0	640	0.00%
2018/08/20	2	49.38	1	49.50	49.20	1	642	0.16%
2018/08/17	3	49.87	3	50.10	49.20	0	640	0.00%
2018/08/14	1	48.10	1	48.45	48.95	0	630	0.00%
2018/08/13	5	48.70	5	48.82	48.90	0	626	0.00%
2018/08/10	3	51.37	2	51.65	50.80	1	618	0.16%
2018/08/09	1	50.60	1	50.90	50.50	0	604	0.00%
2018/08/08	1	50.90	1	51.30	50.50	0	601	0.00%
2018/08/06	2	49.55	0	0.00	49.85	2	591	0.34%
2018/08/03	1	49.55	1	49.35	49.15	0	592	0.00%
2018/08/02	1	49.50	1	49.75	49.15	0	590	0.00%
2018/07/30	1	51.90	2	51.60	51.00	-1	578	-0.17%
2018/07/27	3	52.73	3	52.97	52.90	0	570	0.00%
2018/07/26	0	0.00	4	53.40	52.90	-4	558	-0.72%
2018/07/25	5	53.46	3	53.73	51.60	2	517	0.39%
2018/07/24	4	50.70	5	51.12	52.50	-1	489	-0.20%
2018/07/23	1	49.20	1	49.45	49.45	0	467	0.00%
2018/07/20	2	49.63	2	49.90	49.30	0	468	0.00%
2018/07/19	1	49.70	0	0.00	49.75	1	466	0.21%
2018/07/18	1	50.30	1	51.00	49.70	0	468	0.00%
2018/07/17	3	49.92	3	49.77	49.60	0	464	0.00%
2018/07/13	2	51.30	2	51.90	50.40	0	464	0.00%
2018/07/12	3	50.68	1	49.80	50.90	2	460	0.43%
2018/07/11	2	49.83	2	50.10	49.25	0	461	0.00%
2018/07/10	4	48.91	4	49.19	51.00	0	458	0.00%
2018/07/05	6	49.40	1	49.95	48.10	5	503	0.99%
2018/07/04	1	49.30	1	49.60	49.40	0	501	0.00%
2018/07/03	7	50.09	8	50.14	49.70	-1	501	-0.20%
2018/07/02	7	51.79	5	51.98	51.00	2	484	0.41%
2018/06/29	35	50.60	5	50.00	51.90	30	450	6.66%
2018/06/28	80	48.66	0	0.00	49.00	80	387	20.63%
2018/06/27	51	48.52	0	0.00	47.75	51	380	13.41%
2018/06/26	76	46.64	2	47.10	47.60	74	373	19.83%
2018/06/25	4	48.05	2	48.95	46.85	2	369	0.54%
2018/06/22	92	47.40	0	0.00	48.20	92	362	25.37%
2018/04/12	1	49.00	1	48.40	48.40	0	634	0.00%
2018/04/09	0	0.00	0.2	45.10	45.35	-0.2	571	-0.03%
2018/02/06	0	0.00	3	38.00	38.50	-3	480	-0.62%
2018/01/18	1	46.15	0	0.00	45.15	1	403	0.25%
2018/01/16	5	46.32	3	46.62	45.95	2	353	0.57%