高力 (8996)-群益金鼎券商分點個股進出

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
433.0
漲跌
▲39.0
漲幅
+9.90%
成交量
22,501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－群益金鼎券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎券商分點個股進出
群益金鼎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
2024/04/30	56	427.63	139.1	427.64	433.00	-83.1	9,750	-0.85%	大賣/
2024/04/29	50	392.68	62	387.44	394.00	-12	9,490	-0.13%
2024/04/26	115	387.79	78.4	377.91	383.50	36.6	9,403	0.39%	大買/
2024/04/25	27	368.44	23	364.76	368.00	4	9,117	0.04%
2024/04/24	4.1	354.44	5	358.90	361.50	-0.9	8,882	-0.01%
2024/04/23	12	330.46	10	334.86	329.00	2	8,794	0.02%
2024/04/22	95.1	336.55	18	343.97	333.50	77.1	8,706	0.89%
2024/04/19	16.1	361.26	13	342.81	351.50	3.1	8,566	0.04%
2024/04/18	25	352.66	6	358.83	364.00	19	8,370	0.23%
2024/04/17	29	339.45	4	341.00	335.00	25	8,264	0.30%
2024/04/16	13	325.58	45	322.40	327.00	-32	8,202	-0.39%
2024/04/15	0	0.00	11	341.32	337.50	-11	8,160	-0.13%
2024/04/12	46	360.15	23	355.63	360.00	23	8,099	0.28%
2024/04/11	9	354.50	15	351.70	356.00	-6	8,023	-0.07%
2024/04/10	42	359.14	17	361.82	353.50	25	7,984	0.31%
2024/04/09	59	357.52	94.2	358.01	359.50	-35.2	7,943	-0.44%
2024/04/08	5.9	369.46	5.1	369.01	367.50	0.8	7,816	0.01%
2024/04/03	7.2	366.81	9.1	363.34	364.00	-1.9	7,714	-0.03%
2024/04/02	39.1	363.46	46	361.31	362.00	-6.9	7,618	-0.09%
2024/04/01	13	365.66	358	369.48	363.00	-345	7,532	-4.58%	大賣/鉅額交易
2024/03/29	7	370.64	117	365.59	366.00	-110	7,476	-1.47%	大賣/鉅額交易
2024/03/28	39	373.91	61	375.47	379.00	-22	7,368	-0.30%
2024/03/27	160	378.68	42	370.76	383.00	118	7,262	1.62%	大買/鉅額交易
2024/03/26	303.2	372.54	275	378.64	370.00	28.2	7,045	0.40%	大買/大賣/
2024/03/25	197.2	385.55	714	390.23	390.50	-516.8	6,684	-7.73%	大買/大賣/鉅額交易
2024/03/22	537	386.35	35	380.51	387.50	502	6,343	7.91%	大買/鉅額交易
2024/03/21	133	343.58	23	335.11	352.50	110	6,142	1.79%	大買/鉅額交易
2024/03/20	208	333.59	13	327.19	320.50	195	5,904	3.30%	大買/鉅額交易
2024/03/19	79	323.09	32	322.47	318.50	47	5,723	0.82%
2024/03/18	122	320.14	37	314.76	327.00	85	5,589	1.52%	大買/
2024/03/15	87	302.08	21	301.05	297.50	66	5,423	1.22%
2024/03/14	37	297.34	21	295.07	298.50	16	5,490	0.29%
2024/03/13	74	298.70	140.3	304.33	305.00	-66.3	5,573	-1.19%	大賣/
2024/03/12	71.3	325.41	26	320.69	315.00	45.3	5,577	0.81%
2024/03/11	43	305.76	46	308.45	313.50	-3	5,346	-0.06%
2024/03/08	54	288.44	84.2	288.22	288.50	-30.2	5,180	-0.58%
2024/03/07	41	306.72	31.2	308.83	302.00	9.8	5,081	0.19%
2024/03/06	81.2	313.75	29.2	313.14	308.00	52	4,916	1.06%
2024/03/05	39	299.46	17.4	298.03	300.00	21.6	4,700	0.46%
2024/03/04	110.3	304.69	24	301.48	296.00	86.3	4,638	1.86%	大買/
2024/03/01	87	289.43	57	285.89	292.50	30	4,476	0.67%
2024/02/29	44.3	277.71	35	271.16	277.50	9.3	4,336	0.21%
2024/02/27	15	261.30	21.2	261.67	261.50	-6.2	4,313	-0.14%
2024/02/26	27.4	266.55	57	272.14	264.50	-29.6	4,310	-0.69%
2024/02/23	44	272.05	166	273.19	270.00	-122	4,285	-2.85%	大賣/鉅額交易
2024/02/22	94	279.57	15.1	276.77	277.00	78.9	4,293	1.84%
2024/02/21	11	270.68	12.1	269.77	270.50	-1	4,302	-0.02%
2024/02/20	104.1	275.27	93	272.33	274.00	11.1	4,532	0.24%	大買/
2024/02/19	68	281.83	150	288.22	279.50	-82	4,566	-1.80%	大賣/
2024/02/16	201	290.31	32.2	286.15	287.00	168.8	4,632	3.65%	大買/鉅額交易
2024/02/15	22.1	276.34	11	277.36	275.50	11	4,506	0.24%
2024/02/05	59	271.11	46.1	269.03	273.00	12.9	4,356	0.30%
2024/02/02	76.2	256.80	30	254.02	261.50	46.2	4,015	1.15%
2024/02/01	23	238.04	12	239.75	238.50	11	3,830	0.29%
2024/01/31	0	0.00	20	227.45	227.00	-20	3,797	-0.53%
2024/01/30	3	235.67	18	233.86	232.00	-15	3,819	-0.39%
2024/01/29	44.2	232.91	6	232.75	232.50	38.2	3,840	0.99%
2024/01/26	10	224.25	3.3	224.99	224.00	6.7	3,820	0.18%
2024/01/25	2	223.48	1	221.50	221.00	1	3,850	0.03%
2024/01/24	3.3	225.82	1	233.94	225.50	2.2	3,877	0.06%
2024/01/23	15.1	233.38	10	233.40	230.50	5.1	3,916	0.13%
2024/01/22	174	225.04	2	224.00	229.00	172	3,857	4.46%	大買/鉅額交易
2024/01/19	1	210.50	1	211.00	210.00	0	3,874	0.00%
2024/01/17	0.2	216.50	0	0.00	211.50	0.2	4,030	0.00%
2024/01/15	0	216.50	0	0.00	217.00	0	4,254	0.00%
2024/01/10	2	210.00	13	210.08	210.00	-11	4,587	-0.24%
2024/01/09	12	212.75	23	213.28	212.50	-11	4,756	-0.23%
2024/01/08	5	216.20	7	217.43	216.00	-2	4,927	-0.04%
2024/01/04	7	216.57	7	217.93	216.00	0	5,374	0.00%
2024/01/03	100	221.82	0	0.00	221.00	100	5,459	1.83%
2024/01/02	0	0.00	148	219.67	219.50	-148	5,475	-2.70%	大賣/鉅額交易
2023/12/29	1	222.50	1	223.50	223.00	0	5,501	0.00%
2023/12/26	67	227.73	2	228.25	228.00	65	5,607	1.16%
2023/12/25	13	222.96	24	223.23	222.00	-11	5,629	-0.20%
2023/12/22	22	222.80	19	217.45	223.00	3	5,688	0.05%
2023/12/21	2	217.75	1	216.00	218.50	1	5,785	0.02%
2023/12/20	20	215.53	21	216.79	215.50	-1	5,832	-0.02%
2023/12/19	11	217.86	10	216.70	218.00	1	5,847	0.02%
2023/12/18	7	219.57	56	219.87	219.50	-49	5,842	-0.84%
2023/12/15	10	223.30	10	223.75	222.50	0	5,848	0.00%
2023/12/14	21	223.21	49	224.36	222.50	-28	5,885	-0.48%
2023/12/13	8	227.75	9	228.33	227.50	-1	5,851	-0.02%
2023/12/12	29.2	228.67	877.2	228.83	229.00	-848.1	5,862	-14.46%	大賣/鉅額交易
2023/12/11	17.1	234.96	24	235.84	234.00	-6.9	5,839	-0.12%
2023/12/08	60.3	249.08	541	254.42	248.00	-480.8	5,772	-8.33%	大賣/鉅額交易
2023/12/07	225	265.39	22.6	268.06	263.00	202.4	5,651	3.58%	大買/鉅額交易
2023/12/06	54	260.13	4	260.50	256.50	50	5,482	0.91%
2023/12/05	26	252.08	46	251.75	253.00	-20	5,403	-0.37%
2023/12/04	26	255.85	52.2	255.32	254.00	-26.2	5,378	-0.49%
2023/12/01	3	249.00	5	250.70	247.00	-2	5,348	-0.04%
2023/11/30	7.2	247.95	6.1	248.18	247.00	1.1	5,408	0.02%
2023/11/29	192.1	253.79	275	253.59	251.00	-83	5,432	-1.53%	大買/大賣/
2023/11/28	25	253.52	6	254.17	256.50	19	5,438	0.35%
2023/11/27	246	253.30	46	253.11	253.50	200	5,440	3.68%	大買/鉅額交易
2023/11/24	199	252.58	10	249.80	254.50	189	5,412	3.49%	大買/鉅額交易
2023/11/22	83.1	250.25	5.5	247.18	251.50	77.6	5,305	1.46%
2023/11/21	156.4	247.05	18	245.22	243.00	138.4	5,261	2.63%	大買/鉅額交易
2023/11/20	159	251.55	91	250.83	247.00	68	5,271	1.29%	大買/
2023/11/17	304.1	251.52	29	250.40	253.50	275.1	5,198	5.29%	大買/鉅額交易
2023/11/16	64	238.11	209.1	232.60	239.50	-145.1	4,970	-2.92%	大賣/鉅額交易
2023/11/15	39.2	232.61	13.1	233.43	231.00	26.1	4,856	0.54%
2023/11/14	101.1	219.29	16	218.78	221.00	85.1	4,744	1.79%	大買/
2023/11/13	58.2	213.48	6	212.75	211.50	52.2	4,780	1.09%
2023/11/10	52	212.49	8	211.88	212.50	44	4,803	0.92%
2023/11/09	36.5	215.38	36	213.26	216.00	0.5	4,821	0.01%
2023/11/08	23	220.02	23	219.72	220.50	0	4,831	0.00%
2023/11/07	15	218.30	29	218.67	218.00	-14	4,835	-0.29%
2023/11/06	1	219.57	1	221.50	221.00	0	4,959	0.00%
2023/11/03	7	213.86	20	216.23	212.50	-13	4,903	-0.27%
2023/11/02	12	214.58	32	214.83	213.50	-20	4,875	-0.41%
2023/11/01	5	210.70	4	209.50	211.50	1	4,836	0.02%
2023/10/31	16	209.06	35	213.24	209.00	-19	4,805	-0.40%
2023/10/30	17	218.59	516	220.16	217.50	-499	4,735	-10.54%	大賣/鉅額交易
2023/10/27	49.1	220.58	46	220.49	221.00	3.1	4,695	0.07%
2023/10/26	4	230.38	6	226.75	225.50	-2	4,623	-0.04%
2023/10/25	96	232.40	10	227.55	230.00	86	4,563	1.88%
2023/10/24	70.1	222.08	18	222.42	226.00	52.1	4,464	1.17%
2023/10/23	47	226.12	34	225.21	224.00	13	4,366	0.30%
2023/10/20	33.6	223.15	134	222.12	223.00	-100.4	4,390	-2.29%	大賣/
2023/10/19	9.4	232.64	48	231.57	231.00	-38.6	4,407	-0.88%
2023/10/18	17	243.97	16	247.41	243.00	1	4,415	0.02%
2023/10/17	48	253.70	46	258.25	255.50	2	4,444	0.05%
2023/10/16	23	265.93	13	270.35	259.50	10	4,496	0.22%
2023/10/13	29	300.67	18.2	291.36	288.00	10.8	4,322	0.25%
2023/10/12	9	311.33	11.3	311.44	320.00	-2.3	4,119	-0.06%
2023/10/11	157	293.13	10	287.25	291.00	147	3,866	3.80%	大買/鉅額交易
2023/10/06	7	277.86	76	275.59	278.00	-69	3,777	-1.83%
2023/10/05	7	277.93	7	280.14	277.50	0	3,752	0.00%
2023/10/04	21	282.67	23	284.98	283.00	-2	3,715	-0.05%
2023/10/03	17	292.62	16	296.03	292.50	1	3,667	0.03%
2023/10/02	4.2	298.33	5	301.20	296.50	-0.8	3,616	-0.02%
2023/09/28	119	297.16	30	297.23	296.50	89	3,557	2.50%	大買/
2023/09/27	14	294.86	16	291.47	297.00	-2	3,506	-0.06%
2023/09/26	63	294.48	18.5	296.18	294.50	44.5	3,588	1.24%
2023/09/25	2.1	280.93	6	277.75	282.50	-3.9	3,598	-0.11%
2023/09/22	13	269.42	16	265.59	270.00	-3	3,634	-0.08%
2023/09/21	3	261.00	3	261.17	261.00	0	3,633	0.00%
2023/09/20	10	262.20	8	261.13	262.50	2	3,677	0.05%
2023/09/19	25.3	265.45	25	275.20	265.00	0.3	3,795	0.01%
2023/09/18	3	273.48	3	272.33	273.00	0	3,799	0.00%
2023/09/15	12.1	271.45	12	271.00	271.00	0.1	3,800	0.00%
2023/09/14	22.1	269.75	683	271.18	269.50	-660.9	3,758	-17.58%	大賣/鉅額交易
2023/09/13	18.1	272.74	22	270.98	273.50	-3.9	3,717	-0.11%
2023/09/12	13.6	280.02	11	288.68	277.50	2.6	3,651	0.07%
2023/09/11	12.2	297.25	7	299.45	295.00	5.1	3,616	0.14%
2023/09/08	1.1	308.37	1.1	304.63	304.00	0	3,599	0.00%
2023/09/07	6.1	306.69	6	308.50	307.00	0.1	3,601	0.00%
2023/09/06	0.1	310.57	1	309.20	307.50	-0.9	3,609	-0.03%
2023/09/05	16.2	314.16	0.2	312.90	316.00	16	3,610	0.44%
2023/09/04	12.1	303.74	3.1	299.37	298.00	9	3,559	0.25%
2023/09/01	5.3	310.41	36.2	313.52	309.50	-30.9	3,660	-0.84%
2023/08/31	1.3	308.72	0.2	313.75	308.50	1	3,669	0.03%
2023/08/30	8.2	309.05	8	311.56	315.50	0.2	3,705	0.01%
2023/08/29	1	301.00	100	301.02	301.00	-99	3,871	-2.56%
2023/08/28	1	294.50	13	298.31	298.50	-12	4,067	-0.30%
2023/08/25	3	303.50	0.1	311.30	302.50	2.9	4,121	0.07%
2023/08/24	27.1	318.80	3.2	319.51	315.00	23.9	4,235	0.56%
2023/08/23	5.1	311.47	11.2	312.87	310.00	-6	4,376	-0.14%
2023/08/22	2.3	309.83	12.2	308.85	309.50	-9.9	4,523	-0.22%
2023/08/21	4	308.75	3	310.33	308.50	1	4,546	0.02%
2023/08/18	28.2	308.72	35	315.64	309.00	-6.8	4,661	-0.15%
2023/08/17	21	307.86	3	319.83	327.00	18	4,752	0.38%
2023/08/16	2	301.42	120	285.98	302.50	-118	4,689	-2.52%	大賣/鉅額交易
2023/08/15	0	0.00	25	292.82	290.00	-25	4,816	-0.52%
2023/08/14	3	282.67	3	281.50	282.50	0	4,903	0.00%
2023/08/11	6	292.18	104	294.06	292.00	-98	4,850	-2.02%	大賣/
2023/08/10	11	314.74	3	325.67	297.00	8	4,805	0.17%
2023/08/09	0	0.00	262	327.41	330.00	-262	4,726	-5.54%	大賣/鉅額交易
2023/08/08	1	330.50	0	0.00	321.50	1	4,770	0.02%
2023/08/01	0	0.00	180	340.21	339.50	-180	5,135	-3.51%	大賣/鉅額交易
2023/07/28	6	368.00	1	363.04	363.00	5	5,186	0.10%
2023/07/27	0	0.00	2	372.76	373.00	-2	5,226	-0.04%
2023/07/26	1	376.54	3	375.06	375.00	-2	5,294	-0.04%
2023/07/25	10.1	409.03	50	417.42	397.50	-40	5,388	-0.74%
2023/07/24	6	436.30	61.1	435.64	420.50	-55.1	5,295	-1.04%
2023/07/21	45	405.74	35.1	403.56	421.00	9.9	5,228	0.19%
2023/07/20	22.1	389.95	29	395.68	383.00	-6.9	5,159	-0.13%
2023/07/19	86.1	384.69	68.4	384.27	391.00	17.7	5,076	0.35%
2023/07/18	0	0.00	2	364.00	366.00	-2	4,950	-0.04%
2023/07/17	0	0.00	4	340.00	343.50	-4	5,020	-0.08%
2023/07/14	1	339.00	0.1	340.00	341.50	0.9	5,064	0.02%
2023/07/13	2.5	333.61	5	334.20	332.00	-2.6	5,129	-0.05%
2023/07/12	0	0.00	2	345.00	343.50	-2	5,287	-0.04%
2023/07/11	1	354.00	1	354.00	350.00	0	5,410	0.00%
2023/07/10	0	0.00	1	352.00	348.00	-1	5,409	-0.02%
2023/07/07	7	352.71	0	0.00	357.00	7	5,415	0.13%
2023/07/05	0	0.00	1	366.00	346.50	-1	5,422	-0.02%
2023/07/04	7	383.21	40	380.30	372.00	-33	5,434	-0.61%
2023/07/03	10	355.25	45	367.07	372.00	-35	5,292	-0.66%
2023/06/30	8	327.81	9	332.50	338.50	-1	5,151	-0.02%
2023/06/29	14.1	311.83	3	311.33	317.00	11.1	5,054	0.22%
2023/06/28	1	311.00	1	308.50	305.00	0	5,014	0.00%
2023/06/27	15	314.33	29	324.90	306.50	-14	4,955	-0.28%
2023/06/26	3	338.50	3	343.00	340.00	0	4,926	0.00%
2023/06/21	2	330.00	5	306.50	335.50	-3	4,935	-0.06%
2023/06/20	4	303.75	145	304.10	305.50	-141	5,081	-2.78%	大賣/鉅額交易
2023/06/19	12	319.25	0	0.00	309.00	12	5,167	0.23%
2023/06/16	13	311.96	0	0.00	317.00	13	5,260	0.25%
2023/06/15	5	310.70	2.2	321.71	314.50	2.8	5,260	0.05%
2023/06/14	1	315.00	16	320.15	323.00	-15	5,265	-0.29%
2023/06/13	9	300.67	4	305.51	306.00	5	5,249	0.09%
2023/06/12	36	293.86	1	296.00	293.50	35	5,240	0.67%
2023/06/09	6	280.00	9.4	291.75	292.50	-3.4	5,220	-0.06%
2023/06/08	1.3	270.90	6	275.42	267.00	-4.8	5,181	-0.09%
2023/06/07	21.3	278.12	57	272.94	280.50	-35.7	5,172	-0.69%
2023/06/06	16.2	269.87	9	271.61	266.50	7.2	5,029	0.14%
2023/06/05	7.5	269.73	10	272.35	267.50	-2.5	4,959	-0.05%
2023/06/02	27	273.04	23	273.96	270.50	4	4,884	0.08%
2023/06/01	6	254.75	32	258.39	264.00	-26	4,681	-0.56%
2023/05/31	11.2	246.72	2	250.00	246.50	9.2	4,489	0.20%
2023/05/30	8	256.44	8	257.06	253.50	0	4,491	0.00%
2023/05/29	75	258.99	275.1	265.28	254.00	-200.1	4,536	-4.41%	大賣/鉅額交易
2023/05/26	218	263.76	33	261.14	268.50	185	4,468	4.14%	大買/鉅額交易
2023/05/25	1	244.50	16.1	246.72	244.50	-15.1	4,509	-0.33%
2023/05/24	8	247.19	8	249.38	242.50	0	4,672	0.00%
2023/05/23	12	238.83	27.1	242.44	243.50	-15.1	4,606	-0.33%
2023/05/22	89	230.85	22.1	226.58	230.00	67	4,495	1.49%
2023/05/19	15.2	227.30	9	231.11	225.50	6.2	4,627	0.13%
2023/05/18	14	219.86	9	222.61	223.50	5	4,574	0.11%
2023/05/17	5	209.80	1	210.00	208.50	4	4,629	0.09%
2023/05/16	3	212.50	0	0.00	207.50	3	4,796	0.06%
2023/05/15	2	215.00	0	0.00	207.00	2	5,002	0.04%
2023/05/12	1	214.00	5	208.10	215.50	-4	5,211	-0.08%
2023/05/11	7.1	210.64	102	211.62	209.00	-94.9	5,660	-1.68%	大賣/
2023/05/10	14	211.46	20	210.95	212.00	-6	5,851	-0.10%
2023/05/09	65.1	212.08	11	210.00	207.50	54.1	5,973	0.91%
2023/05/08	69.1	212.01	20	207.63	208.00	49.1	5,994	0.82%
2023/05/05	1	198.00	2	198.25	198.00	-1	6,034	-0.02%
2023/05/04	3	198.17	2	199.25	198.50	1	6,257	0.02%
2023/05/03	32	200.88	9	199.83	197.50	23	6,646	0.35%
2023/05/02	13	205.27	3	205.17	205.50	10	7,018	0.14%
2023/04/28	28	200.82	68	199.86	198.50	-40	7,431	-0.54%
2023/04/27	8	190.81	89	196.11	196.00	-81	7,850	-1.03%
2023/04/26	29	194.38	15	193.57	195.50	14	8,020	0.17%
2023/04/25	9	191.17	57	196.02	190.50	-48	8,054	-0.60%
2023/04/24	3	199.00	6	203.33	201.00	-3	8,208	-0.04%
2023/04/21	4	206.25	4	204.00	201.50	0	8,469	0.00%
2023/04/20	10	212.15	84	215.66	210.00	-74	8,548	-0.87%
2023/04/19	5	226.90	68	227.00	225.00	-63	8,703	-0.72%
2023/04/18	6	239.92	4	233.25	228.50	2	8,905	0.02%
2023/04/17	4	250.50	0	0.00	241.00	4	9,058	0.04%
2023/04/14	19	242.29	30	247.45	252.00	-11	9,109	-0.12%
2023/04/11	0	0.00	1	240.50	242.00	-1	10,398	-0.01%
2023/04/07	0	0.00	5	232.40	236.50	-5	10,649	-0.05%
2023/03/31	1	231.00	2	232.50	234.00	-1	11,231	-0.01%
2023/03/30	0	0.00	1	226.00	227.00	-1	11,471	-0.01%
2023/03/29	1	218.00	201	218.83	219.00	-200	11,631	-1.72%	大賣/鉅額交易
2023/03/27	163	219.75	22	220.36	223.00	141	12,122	1.16%	大買/鉅額交易
2023/03/24	25	217.26	8	219.50	214.50	17	12,140	0.14%
2023/03/23	16	225.06	28	221.64	222.50	-12	12,378	-0.10%
2023/03/22	11	235.86	7	239.57	233.00	4	12,427	0.03%
2023/03/21	18	241.31	37	240.73	240.50	-19	12,444	-0.15%
2023/03/20	8	238.50	0	0.00	239.50	8	12,479	0.06%
2023/03/17	2	230.50	70	230.79	232.50	-68	12,847	-0.53%
2023/03/15	2	230.50	0	0.00	226.50	2	13,217	0.02%
2023/03/14	2	214.25	151	214.00	216.00	-149	13,305	-1.12%	大賣/鉅額交易
2023/03/13	1	216.00	6	212.00	213.00	-5	13,433	-0.04%
2023/03/10	2	224.25	83	223.61	220.50	-81	13,587	-0.60%
2023/03/09	6	232.25	0	0.00	232.50	6	13,835	0.04%
2023/03/08	6	235.42	0	0.00	235.50	6	14,255	0.04%
2023/03/06	0	0.00	1	234.00	235.00	-1	14,655	-0.01%
2023/03/03	9	238.72	1	238.50	234.00	8	15,128	0.05%
2023/03/02	6	243.33	6	245.33	241.00	0	15,599	0.00%
2023/03/01	14	244.64	17	245.24	244.50	-3	15,637	-0.02%
2023/02/24	12	237.00	5	238.60	239.00	7	15,651	0.04%
2023/02/23	18	237.14	9	235.50	234.00	9	16,017	0.06%
2023/02/22	19	240.24	27	240.44	242.00	-8	15,983	-0.05%
2023/02/21	13	236.58	21	238.55	239.00	-8	16,267	-0.05%
2023/02/20	5	234.10	3	234.50	236.00	2	16,383	0.01%
2023/02/17	14	236.57	38	242.41	232.50	-24	16,529	-0.15%
2023/02/16	12	237.25	34	239.26	240.00	-22	16,582	-0.13%
2023/02/15	16	235.59	14	235.86	234.50	2	16,915	0.01%
2023/02/14	28	234.86	73	237.51	233.50	-45	17,106	-0.26%
2023/02/13	54	234.46	18	234.67	237.00	36	17,575	0.20%
2023/02/10	74	234.24	51	232.73	229.00	23	18,189	0.13%
2023/02/09	35	231.59	21	229.69	230.00	14	18,423	0.08%
2023/02/08	54	221.92	20	220.73	219.00	34	18,190	0.19%
2023/02/07	24	216.17	17	219.00	217.00	7	18,165	0.04%
2023/02/06	10	214.90	18	215.19	217.50	-8	18,269	-0.04%
2023/02/03	11	214.55	8	216.19	212.50	3	18,329	0.02%
2023/02/02	13	216.31	11	217.86	214.00	2	18,361	0.01%
2023/02/01	55	214.07	57	214.05	212.50	-2	18,399	-0.01%
2023/01/31	23	202.07	24.3	203.71	212.50	-1.3	18,251	-0.01%
2023/01/30	24	208.29	167	211.94	200.00	-143	18,022	-0.79%	大賣/鉅額交易
2023/01/17	61	200.20	72.1	197.00	205.50	-11.1	17,738	-0.06%
2023/01/16	60	182.35	63	183.14	187.00	-3	17,413	-0.02%
2023/01/13	14	181.75	14	180.61	180.00	0	17,381	0.00%
2023/01/12	17	183.71	9	186.61	180.00	8	17,521	0.05%
2023/01/11	25	186.46	42	186.92	186.00	-17	17,472	-0.10%
2023/01/10	38	183.50	35	184.01	181.50	3	17,540	0.02%
2023/01/09	16	186.03	104	186.95	183.00	-88	17,679	-0.50%	大賣/
2023/01/06	23	183.41	75	183.34	183.50	-52	17,642	-0.29%
2023/01/05	24	183.08	8	184.69	179.00	16	17,648	0.09%
2023/01/04	19.3	190.23	14	189.39	186.00	5.3	17,784	0.03%
2023/01/03	39	185.72	32	186.88	193.50	7	17,906	0.04%
2022/12/30	55	184.52	76	184.13	188.00	-21	18,202	-0.12%
2022/12/29	39	170.09	51	172.14	179.50	-12	18,410	-0.07%
2022/12/28	21	171.79	16	172.34	171.50	5	18,224	0.03%
2022/12/27	17	173.68	16	174.84	172.50	1	18,331	0.01%
2022/12/26	36	179.64	56	181.97	174.00	-20	18,266	-0.11%
2022/12/23	32	180.98	30	180.27	183.50	2	18,174	0.01%
2022/12/22	25	172.74	37	173.18	171.00	-12	17,821	-0.07%
2022/12/21	33.1	170.44	90	170.45	167.50	-56.9	17,658	-0.32%
2022/12/20	77	173.71	149.2	177.93	168.00	-72.2	17,592	-0.41%	大賣/
2022/12/19	11	169.82	4	172.38	171.50	7	17,281	0.04%
2022/12/16	61	171.43	10	172.50	169.00	51	17,330	0.29%
2022/12/15	30	178.83	26	179.50	178.50	4	17,300	0.02%
2022/12/14	20	173.00	77	173.14	178.50	-57	17,038	-0.33%
2022/12/13	11	167.50	11	163.09	162.50	0	16,940	0.00%
2022/12/12	17	170.71	6	169.92	166.00	11	16,904	0.07%
2022/12/09	54	176.05	44	175.08	171.00	10	16,826	0.06%
2022/12/08	15	166.93	7	167.29	171.00	8	16,541	0.05%
2022/12/07	20	163.45	20	164.95	164.00	0	16,413	0.00%
2022/12/06	5	166.80	7	166.43	166.50	-2	16,349	-0.01%
2022/12/05	25	168.50	8.2	168.74	166.50	16.9	16,450	0.10%
2022/12/02	40.1	166.00	56	166.35	165.00	-16	16,512	-0.10%
2022/12/01	56.1	165.34	69	164.55	167.00	-13	16,564	-0.08%
2022/11/30	55.1	165.52	99	165.97	162.50	-44	16,455	-0.27%
2022/11/29	37	160.96	32	162.27	159.00	5	16,244	0.03%
2022/11/28	26	159.98	26	160.87	164.00	0	16,447	0.00%
2022/11/25	46.1	164.80	56.2	165.78	161.50	-10.1	16,665	-0.06%
2022/11/24	25	159.02	56.1	160.08	163.00	-31.1	16,443	-0.19%
2022/11/23	48	149.79	7	148.86	148.50	41	16,101	0.25%
2022/11/22	38	146.84	53	146.64	146.50	-15	16,075	-0.09%
2022/11/21	30	154.82	48	154.99	150.50	-18	16,110	-0.11%
2022/11/18	64	148.48	55	148.92	146.00	9	15,705	0.06%
2022/11/17	60.2	151.79	58	151.59	152.50	2.2	15,663	0.01%
2022/11/16	19	148.08	22	146.59	150.50	-3	15,234	-0.02%
2022/11/15	15	146.53	12	148.17	146.50	3	15,095	0.02%
2022/11/14	40	149.08	160	146.54	149.50	-120	15,105	-0.79%	大賣/鉅額交易
2022/11/11	344	144.06	38	145.12	145.00	306	15,192	2.01%	大買/鉅額交易
2022/11/10	148	138.23	31	137.73	136.50	117	14,882	0.79%	大買/鉅額交易
2022/11/09	432	143.96	87	147.98	138.50	345	14,565	2.37%	大買/鉅額交易
2022/11/08	74	145.45	218	148.44	141.00	-144	13,981	-1.03%	大賣/鉅額交易
2022/11/07	127	138.47	43	139.92	146.00	84	13,448	0.62%	大買/
2022/11/04	86	130.92	35	128.74	133.00	51	13,181	0.39%
2022/11/03	11	120.77	14	121.36	121.00	-3	12,956	-0.02%
2022/11/02	60	120.70	75	120.97	119.50	-15	12,825	-0.12%
2022/11/01	40	118.84	28	118.39	120.00	12	12,621	0.10%
2022/10/31	68	116.71	91	118.30	117.00	-23	12,485	-0.18%
2022/10/28	82	112.56	75	113.15	113.00	7	12,307	0.06%
2022/10/27	27	108.98	34	109.13	115.50	-7	12,127	-0.06%
2022/10/26	20	103.40	23	104.74	105.00	-3	11,987	-0.03%
2022/10/25	21	106.57	21	106.21	105.00	0	12,115	0.00%
2022/10/24	50	109.91	60	110.94	108.00	-10	12,028	-0.08%
2022/10/21	42	111.14	49	112.28	111.50	-7	11,999	-0.06%
2022/10/20	47	113.95	116	111.91	115.00	-69	11,822	-0.58%	大賣/
2022/10/19	44	120.97	47	122.02	118.50	-3	11,590	-0.03%
2022/10/18	41	124.26	45	125.11	122.00	-4	11,429	-0.03%
2022/10/17	78	121.67	97	120.34	122.50	-19	11,074	-0.17%
2022/10/14	13	121.27	7	123.00	127.00	6	10,824	0.06%
2022/10/13	32	117.30	24	119.56	115.50	8	10,775	0.07%
2022/10/12	78	123.42	61	123.75	123.50	17	10,604	0.16%
2022/10/11	39	125.95	31	127.47	123.00	8	10,259	0.08%
2022/10/07	146	136.48	136	137.98	130.50	10	9,932	0.10%	大買/大賣/
2022/10/06	176	134.48	184	131.95	140.00	-8	9,251	-0.09%	大買/大賣/
2022/10/05	17	123.88	31	123.61	127.50	-14	8,418	-0.17%
2022/10/04	22	113.57	27	111.46	116.00	-5	8,242	-0.06%
2022/10/03	4	104.13	4	104.75	107.00	0	8,050	0.00%
2022/09/30	14	99.34	20	98.65	105.00	-6	7,969	-0.08%
2022/09/29	32	104.36	19	105.00	102.50	13	7,855	0.17%
2022/09/28	14	102.79	1	106.00	102.00	13	7,813	0.17%
2022/09/27	14	104.50	24	105.31	108.50	-10	7,744	-0.13%
2022/09/26	45	106.43	18	105.97	103.00	27	7,655	0.35%
2022/09/23	8	109.88	4	114.75	107.50	4	7,572	0.05%
2022/09/22	8	110.06	17	110.21	115.00	-9	7,463	-0.12%
2022/09/21	13	110.50	13	112.73	109.00	0	7,371	0.00%
2022/09/20	28	112.61	18	113.25	113.50	10	7,330	0.14%
2022/09/19	190	115.37	14	114.89	111.00	176	7,240	2.43%	大買/鉅額交易
2022/09/16	5	113.90	6	114.50	114.50	-1	7,200	-0.01%
2022/09/15	13	115.12	9	114.17	113.50	4	7,211	0.06%
2022/09/14	8	112.50	11	112.91	112.50	-3	7,138	-0.04%
2022/09/13	33	113.53	60	117.12	113.00	-27	7,095	-0.38%
2022/09/12	24.2	119.12	11	119.18	116.00	13.2	6,983	0.19%
2022/09/08	59	114.01	57	113.34	115.50	2	6,819	0.03%
2022/09/07	28	112.64	34	112.47	113.50	-6	6,746	-0.09%
2022/09/06	22	108.57	182	107.46	109.00	-160	6,626	-2.41%	大賣/鉅額交易
2022/09/05	21	109.60	80	110.43	111.00	-59	6,550	-0.90%
2022/09/02	205	116.90	283	113.54	111.00	-78	6,382	-1.22%	大買/大賣/
2022/09/01	46	114.46	330	114.28	113.00	-284	6,102	-4.65%	大賣/鉅額交易
2022/08/31	13	107.62	21	110.83	114.00	-8	5,722	-0.14%
2022/08/30	33	102.02	30	100.13	104.00	3	5,515	0.05%
2022/08/29	31	94.77	5	95.20	94.90	26	5,373	0.48%
2022/08/26	77	93.60	37	94.84	96.40	40	5,309	0.75%
2022/08/25	10	89.86	6	90.65	91.80	4	5,105	0.08%
2022/08/24	20	90.05	12	88.88	87.50	8	4,994	0.16%
2022/08/23	15	89.07	18	88.88	88.80	-3	4,887	-0.06%
2022/08/22	11	90.86	5	90.90	89.10	6	4,836	0.12%
2022/08/19	30	91.59	26	91.23	92.40	4	4,832	0.08%
2022/08/18	378	87.38	173	86.95	89.20	205	4,704	4.36%	大買/大賣/鉅額交易
2022/08/17	311	82.68	57	84.82	85.90	254	4,502	5.64%	大買/鉅額交易
2022/08/16	18	80.67	10	79.88	81.70	8	4,499	0.18%
2022/08/15	15	78.71	12	78.23	79.60	3	4,497	0.07%
2022/08/12	120	81.53	143	84.58	81.30	-23	4,427	-0.52%	大買/大賣/
2022/08/11	411	81.41	213	83.86	85.20	198	4,102	4.83%	大買/大賣/鉅額交易
2022/08/10	5	77.78	11	77.35	77.50	-6	3,838	-0.16%
2022/08/09	27	76.74	50	76.49	77.10	-23	3,806	-0.60%
2022/08/08	29	79.18	8	77.74	78.80	21	3,728	0.56%
2022/08/05	17	78.85	16	78.94	78.70	1	3,627	0.03%
2022/08/04	18	79.03	11	78.36	78.90	7	3,567	0.20%
2022/08/03	21	80.22	5	80.60	79.40	16	3,511	0.46%
2022/08/02	45	83.52	62	84.29	83.40	-17	3,405	-0.50%
2022/08/01	37	80.60	36	80.50	85.40	1	3,253	0.03%
2022/07/28	19	70.26	20	70.24	71.50	-1	2,846	-0.04%
2022/07/27	4	68.40	4	68.23	68.70	0	2,680	0.00%
2022/07/26	1	69.00	1	66.30	68.40	0	2,662	0.00%
2022/07/25	2	69.25	2	68.50	68.50	0	2,642	0.00%
2022/07/22	2	67.65	2	68.00	68.40	0	2,622	0.00%
2022/07/21	1	67.10	119	67.34	67.90	-118	2,602	-4.53%	大賣/鉅額交易
2022/07/20	102	67.56	15	66.75	67.30	87	2,532	3.43%	大買/
2022/07/19	1	63.50	4	62.00	64.70	-3	2,385	-0.13%
2022/07/18	10	59.15	1	58.80	58.90	9	2,304	0.39%
2022/07/15	1	58.30	0	0.00	57.90	1	2,301	0.04%
2022/07/12	0	0.00	1	53.90	54.30	-1	2,288	-0.04%
2022/07/11	1	56.40	0	0.00	56.90	1	2,299	0.04%
2022/07/06	1	54.60	0	0.00	54.00	1	2,310	0.04%
2022/07/04	1	56.60	0	0.00	56.70	1	2,378	0.04%
2022/07/01	0	0.00	1	59.10	57.00	-1	2,410	-0.04%
2022/06/30	1	64.00	0	0.00	61.20	1	2,464	0.04%
2022/06/28	0	0.00	2	67.00	66.30	-2	2,490	-0.08%
2022/06/27	1	69.80	9	68.48	68.30	-8	2,501	-0.32%
2022/06/24	12	69.28	19	68.44	68.80	-7	2,506	-0.28%
2022/06/23	34	68.47	20	67.98	68.20	14	2,580	0.54%
2022/06/21	11	64.03	1	66.80	67.60	10	2,660	0.38%
2022/06/17	0	0.00	1	65.50	67.30	-1	2,744	-0.04%
2022/06/16	16	68.49	22	68.18	66.30	-6	2,845	-0.21%
2022/06/15	1	72.00	50	70.37	70.00	-49	2,872	-1.71%
2022/06/14	0	0.00	18	69.82	66.00	-18	2,789	-0.65%
2022/06/13	5	71.72	11	71.44	72.00	-6	2,754	-0.22%
2022/06/10	13	72.01	5	71.50	72.00	8	2,767	0.29%
2022/06/09	16	68.11	16	68.00	68.90	0	2,724	0.00%
2022/06/08	0	0.00	7	67.23	66.90	-7	2,787	-0.25%
2022/06/07	0	0.00	2.1	66.48	65.90	-2.1	2,823	-0.07%
2022/06/06	0	0.00	22	66.20	65.40	-22	2,960	-0.74%
2022/06/02	1.1	66.53	2	66.65	65.30	-0.9	3,014	-0.03%
2022/05/31	2	63.55	1	63.20	63.50	1	3,003	0.03%
2022/05/30	17	65.71	5	66.00	64.90	12	2,965	0.40%
2022/05/27	5	65.72	3	65.90	65.80	2	2,909	0.07%
2022/05/26	6	65.77	10	65.68	65.50	-4	2,852	-0.14%
2022/05/25	34	64.83	58	64.52	66.00	-24	2,734	-0.88%
2022/05/24	81	60.85	112	61.16	60.60	-31	2,586	-1.20%	大賣/
2022/05/23	2	57.45	2	57.75	60.20	0	2,434	0.00%
2022/05/18	0	0.00	1	52.70	53.20	-1	2,355	-0.04%
2022/05/12	0	0.00	5	50.68	50.40	-5	2,354	-0.21%
2022/05/10	1	52.70	0	0.00	53.80	1	2,347	0.04%
2022/05/03	0	0.00	2	54.25	55.60	-2	2,305	-0.09%
2022/04/28	0	57.00	0	0.00	53.10	0	2,283	0.00%
2022/04/25	0	0.00	4	52.20	52.90	-4	2,273	-0.18%
2022/04/18	4	56.10	4	55.60	55.60	0	2,243	0.00%
2022/04/15	100	55.38	1	55.10	54.70	99	2,228	4.44%
2022/04/14	1	56.80	0	0.00	56.70	1	2,207	0.05%
2022/04/12	1	59.60	0	0.00	58.80	1	2,171	0.05%
2022/04/11	5	59.86	1	64.20	59.70	4	2,170	0.18%
2022/04/08	17	66.28	0	0.00	66.30	17	2,101	0.81%
2022/04/07	27	65.27	0	0.00	63.80	27	2,077	1.30%
2022/04/06	5	68.86	367	67.92	66.30	-362	2,061	-17.56%	大賣/鉅額交易
2022/04/01	1	67.40	17	67.60	67.60	-16	1,982	-0.81%
2022/03/31	27	68.95	42	69.47	67.90	-15	1,970	-0.76%
2022/03/30	0	0.00	1	69.80	68.20	-1	1,909	-0.05%
2022/03/29	17	69.49	0	0.00	69.00	17	1,872	0.91%
2022/03/28	2	70.95	75	71.11	70.50	-73	1,846	-3.95%
2022/03/25	30	67.68	0	0.00	67.30	30	1,744	1.72%
2022/03/24	35	70.46	0	0.00	70.50	35	1,733	2.02%
2022/03/23	2	68.15	2	66.95	67.20	0	1,610	0.00%
2022/03/22	40	68.09	70	66.91	68.50	-30	1,558	-1.93%
2022/03/21	78	66.80	28	67.93	68.20	50	1,475	3.39%
2022/03/18	39	62.95	41	64.69	64.60	-2	1,337	-0.15%
2022/03/17	50	59.84	2	59.95	61.00	48	1,188	4.04%
2022/03/16	37	59.35	0	0.00	58.90	37	1,164	3.18%
2022/03/15	3	62.07	1	60.70	58.80	2	1,116	0.18%
2022/03/14	13	64.82	16	64.73	65.20	-3	1,054	-0.28%
2022/03/11	2	64.40	2	63.50	65.30	0	991	0.00%
2022/03/10	13	61.85	110	61.64	61.30	-97	884	-10.97%	大賣/
2022/03/09	183	62.89	59	61.38	62.00	124	839	14.77%	大買/鉅額交易
2022/03/08	44	58.40	37	57.90	57.90	7	699	1.00%
2022/03/07	1	56.30	0	0.00	56.30	1	619	0.16%
2022/02/22	2	50.80	0	0.00	50.70	2	662	0.30%
2022/02/17	0	0.00	4	52.45	52.00	-4	687	-0.58%
2022/02/15	4	51.15	0	0.00	50.30	4	721	0.55%
2022/02/08	0	0.00	1	53.00	53.80	-1	792	-0.13%
2022/02/07	0	0.00	1	53.30	52.70	-1	791	-0.13%
2022/01/26	0	0.00	1	52.40	51.90	-1	792	-0.13%
2022/01/21	4	52.60	1	53.40	52.30	3	839	0.36%
2022/01/10	0	0.00	1	58.00	58.00	-1	900	-0.11%
2021/12/20	1	64.80	2	65.40	63.40	-1	749	-0.13%
2021/12/07	0	0.00	5	59.60	59.50	-5	659	-0.76%
2021/12/03	41	61.82	38	61.38	61.00	3	638	0.47%
2021/11/25	1	59.50	0	0.00	59.10	1	549	0.18%
2021/11/22	1	59.90	1	59.30	58.50	0	525	0.00%
2021/10/29	0	0.00	1.1	51.15	50.30	-1.1	318	-0.36%
2021/10/28	1	49.50	1.3	49.09	49.90	-0.3	312	-0.10%
2021/10/27	11.5	50.14	11	50.62	49.50	0.5	324	0.14%
2021/10/20	0	0.00	1	44.75	44.75	-1	244	-0.41%
2021/10/14	0	0.00	1	42.80	42.65	-1	288	-0.35%
2021/09/16	0	0.00	1	46.00	45.60	-1	395	-0.25%
2021/08/02	1	51.40	0	0.00	51.70	1	428	0.23%
2021/07/14	5	49.85	5	53.40	49.65	0	448	0.00%
2021/07/13	1	49.70	0	0.00	51.80	1	459	0.22%
2021/06/22	1	45.50	0	0.00	45.55	1	558	0.18%
2021/06/11	0	0.00	1	46.30	46.30	-1	582	-0.17%
2021/05/28	1	45.10	0	0.00	45.10	1	608	0.16%
2021/05/12	0	0.00	1	43.25	42.65	-1	604	-0.17%
2021/04/29	0	0.00	2	53.10	53.00	-2	735	-0.27%
2021/04/22	0	0.00	1	54.60	53.30	-1	785	-0.13%
2021/04/20	0	0.00	1	57.00	56.30	-1	839	-0.12%
2021/04/16	2	55.75	3	56.20	56.80	-1	798	-0.13%
2021/04/13	2	53.00	0	0.00	52.60	2	832	0.24%
2021/03/16	0	0.00	10	54.85	54.50	-10	837	-1.19%
2021/03/04	0	0.00	1	53.40	52.70	-1	866	-0.12%
2021/02/24	2	53.20	0	0.00	53.10	2	910	0.22%
2021/02/22	8	54.35	0	0.00	54.10	8	914	0.87%
2021/02/17	0	0.00	0	55.00	52.40	0	921	0.00%
2021/02/05	0	0.00	25	51.92	51.80	-25	928	-2.69%
2021/02/04	0	0.00	16	52.10	52.00	-16	941	-1.70%
2021/02/02	1	53.10	15	53.20	53.00	-14	960	-1.46%
2021/02/01	0	0.00	11	53.60	53.60	-11	980	-1.12%
2021/01/28	0	59.30	0	0.00	58.20	0	957	0.00%
2021/01/22	36	59.48	35	59.19	59.90	1	920	0.11%
2021/01/18	0	0.00	3	55.30	54.70	-3	789	-0.38%
2021/01/15	1	56.50	1	57.20	56.50	0	781	0.00%
2021/01/14	10	60.60	0	0.00	59.00	10	764	1.31%
2021/01/13	45	60.08	1	60.70	60.00	44	737	5.97%
2021/01/12	14	58.70	0	0.00	57.10	14	686	2.04%
2021/01/08	1	60.30	0	0.00	59.30	1	679	0.15%
2021/01/05	1	56.40	1	57.10	57.80	0	619	0.00%
2021/01/04	0	0.00	2	56.60	57.20	-2	612	-0.33%
2020/12/31	0	0.00	1	54.50	55.00	-1	583	-0.17%
2020/12/29	1	53.80	0	0.00	53.70	1	572	0.17%
2020/12/04	0	0.00	3	56.03	55.90	-3	628	-0.48%
2020/12/03	3	55.40	0	0.00	55.30	3	629	0.48%
2020/12/01	2	54.50	0	0.00	55.50	2	625	0.32%
2020/09/28	0	0.00	2	52.75	53.80	-2	1,884	-0.11%
2020/09/24	0	0.00	1	53.40	53.40	-1	1,909	-0.05%
2020/09/10	3	57.27	2	57.50	57.30	1	2,310	0.04%
2020/09/09	0	0.00	3	56.07	56.30	-3	2,320	-0.13%
2020/09/08	4	57.18	0	0.00	57.00	4	2,334	0.17%
2020/09/03	5	60.36	4	59.80	59.10	1	2,529	0.04%
2020/09/01	0	0.00	2	58.80	59.00	-2	2,645	-0.08%
2020/08/27	0	0.00	2	57.65	57.70	-2	2,782	-0.07%
2020/08/24	0	0.00	1	56.30	56.30	-1	2,840	-0.04%
2020/08/20	1	55.80	0	0.00	56.20	1	2,942	0.03%
2020/08/19	0	0.00	2	63.20	62.00	-2	2,946	-0.07%
2020/08/12	2	61.25	0	0.00	61.20	2	3,500	0.06%
2020/08/11	0	0.00	2	63.30	61.90	-2	3,533	-0.06%
2020/08/10	4	63.18	1	63.40	63.10	3	3,551	0.08%
2020/08/04	6	67.90	6	67.50	67.50	0	3,705	0.00%
2020/07/29	1	65.50	1	65.00	67.40	0	3,866	0.00%
2020/07/28	2	66.45	0	0.00	66.40	2	3,863	0.05%
2020/07/23	1	73.20	6	72.55	71.80	-5	3,912	-0.13%
2020/07/22	5	71.80	2	71.60	71.70	3	3,936	0.08%
2020/07/21	4	70.68	6	70.77	70.00	-2	3,892	-0.05%
2020/07/20	5	70.42	4.1	69.90	69.10	1	3,870	0.02%
2020/07/17	14	72.59	11.2	73.00	69.50	2.9	3,862	0.07%
2020/07/16	102	75.28	104	73.54	75.30	-2	3,786	-0.05%	大買/大賣/
2020/07/15	5	70.12	5.2	70.05	68.50	-0.2	3,581	-0.01%
2020/07/13	0.1	69.00	0	0.00	69.30	0.1	3,568	0.00%
2020/07/10	2	68.70	6	68.05	68.10	-4	3,601	-0.11%
2020/07/09	0.1	67.70	0	0.00	67.80	0.1	3,601	0.00%
2020/07/08	3	70.30	3	68.90	68.90	0	3,616	0.00%
2020/07/07	4	69.18	8	69.50	68.80	-4	3,634	-0.11%
2020/07/06	4	69.10	1	70.29	70.10	3	3,701	0.08%
2020/07/03	5.2	69.07	3	68.60	68.60	2.2	3,739	0.06%
2020/07/02	35.1	71.18	11	71.35	70.60	24.1	3,803	0.63%
2020/07/01	9	67.32	8	67.85	69.90	1	3,767	0.03%
2020/06/30	0	0.00	1	63.00	63.60	-1	3,707	-0.03%
2020/06/29	1	62.60	0	0.00	62.50	1	3,807	0.03%
2020/06/24	1	63.20	1	63.60	63.40	0	3,855	0.00%
2020/06/23	0	0.00	2	62.85	62.60	-2	3,973	-0.05%
2020/06/17	16	67.76	16	67.60	67.60	0	4,197	0.00%
2020/06/16	0	0.00	1	64.30	64.50	-1	4,178	-0.02%
2020/06/12	1	63.00	51	62.34	65.00	-50	4,313	-1.16%
2020/06/11	7	67.19	5	68.14	66.70	2	4,325	0.05%
2020/06/10	22	67.08	4	68.93	69.90	18	4,380	0.41%
2020/06/09	33	71.90	10	67.55	65.70	23	4,398	0.52%
2020/06/08	3	73.00	4	73.55	73.00	-1	4,344	-0.02%
2020/06/05	3	73.63	2	73.45	72.90	1	4,397	0.02%
2020/06/04	3	74.77	4	76.05	73.50	-1	4,438	-0.02%
2020/06/03	0	0.00	1	74.40	73.80	-1	4,378	-0.02%
2020/06/02	0	0.00	0.1	72.00	72.10	-0.1	4,365	0.00%
2020/06/01	2	73.80	3.1	74.69	73.80	-1.1	4,368	-0.02%
2020/05/29	2	74.00	3	73.53	73.80	-1	4,379	-0.02%
2020/05/28	6	73.71	6	71.55	72.20	0	4,392	0.00%
2020/05/27	8	75.63	10	75.94	73.00	-2	4,437	-0.05%
2020/05/26	1	74.20	2	74.35	74.90	-1	4,450	-0.02%
2020/05/25	4	74.13	0	0.00	74.60	4	4,551	0.09%
2020/05/22	8	73.33	31	73.19	71.00	-23	4,608	-0.50%
2020/05/21	16	74.28	12	73.96	75.50	4	4,741	0.08%
2020/05/20	26	71.76	12	71.81	71.50	14	4,852	0.29%
2020/05/19	20	66.75	11	67.30	68.70	9	4,954	0.18%
2020/05/18	2	63.35	1	64.50	63.20	1	5,033	0.02%
2020/05/15	0	0.00	1	62.80	62.50	-1	5,026	-0.02%
2020/05/14	5	66.26	14	65.85	64.50	-9	5,059	-0.18%
2020/05/13	15	68.89	7	68.39	68.00	8	5,074	0.16%
2020/05/12	3	69.30	3	68.53	70.10	0	5,061	0.00%
2020/05/11	3	66.40	5	66.64	65.60	-2	5,073	-0.04%
2020/05/08	7	67.03	4	66.55	65.70	3	5,099	0.06%
2020/05/07	4	65.53	10	63.81	66.10	-6	5,126	-0.12%
2020/05/06	2	63.90	0	0.00	63.40	2	5,214	0.04%
2020/05/05	9	66.23	1	66.80	64.20	8	5,346	0.15%
2020/04/30	6	64.88	4	65.83	64.20	2	5,439	0.04%
2020/04/29	1	64.00	0	0.00	63.30	1	5,537	0.02%
2020/04/28	2	64.90	0	0.00	63.40	2	5,574	0.04%
2020/04/27	1	64.00	25	61.45	64.30	-24	5,709	-0.42%
2020/04/24	1	60.50	19	61.03	60.60	-18	5,701	-0.32%
2020/04/23	0	0.00	2	61.10	61.10	-2	5,762	-0.03%
2020/04/22	1	61.10	2	59.80	61.30	-1	5,806	-0.02%
2020/04/21	11	63.33	11.1	63.45	62.00	-0.1	5,838	0.00%
2020/04/20	0.1	61.90	0	0.00	61.80	0.1	5,917	0.00%
2020/04/17	1	63.00	5	62.80	61.20	-4	5,949	-0.07%
2020/04/16	2	63.30	1	63.80	63.00	1	6,062	0.02%
2020/04/15	1	62.70	1	62.40	63.60	0	6,290	0.00%
2020/04/14	3	61.03	1	61.60	61.40	2	6,422	0.03%
2020/04/13	4	61.00	3	61.17	59.60	1	6,433	0.02%
2020/04/10	2	58.90	3	59.47	60.50	-1	6,439	-0.02%
2020/04/09	7	60.27	3	59.77	59.10	4	6,428	0.06%
2020/04/08	2	59.45	2	59.35	58.50	0	6,326	0.00%
2020/04/07	2	58.70	1	59.20	59.00	1	6,280	0.02%
2020/04/06	4	53.95	6	54.93	56.40	-2	6,211	-0.03%
2020/04/01	3	50.23	4	50.83	51.30	-1	6,123	-0.02%
2020/03/31	103	48.84	1	50.50	49.45	102	6,107	1.67%	大買/鉅額交易
2020/03/30	0	0.00	4	45.90	48.45	-4	6,018	-0.07%
2020/03/27	10	48.73	4	48.50	47.10	6	5,993	0.10%
2020/03/26	0	0.00	2	42.85	47.75	-2	5,868	-0.03%
2020/03/25	1	43.35	2	44.35	43.45	-1	5,762	-0.02%
2020/03/24	3	40.27	2	40.90	41.60	1	5,666	0.02%
2020/03/19	0	0.00	2	40.05	40.05	-2	5,563	-0.04%
2020/03/18	2	45.45	4	45.66	44.50	-2	5,515	-0.04%
2020/03/17	1	46.10	1	46.80	44.85	0	5,438	0.00%
2020/03/16	0	0.00	20	50.30	49.80	-20	5,348	-0.37%
2020/03/13	22	53.13	22	53.11	55.30	0	5,276	0.00%
2020/03/12	1	54.80	0	0.00	55.50	1	5,162	0.02%
2020/03/11	6	62.40	12	63.17	60.70	-6	5,051	-0.12%
2020/03/10	2	64.20	4	63.33	65.20	-2	4,978	-0.04%
2020/03/09	2	64.45	63	65.51	63.60	-61	4,903	-1.24%
2020/03/06	2	70.60	2	70.90	70.60	0	4,832	0.00%
2020/03/05	11	72.18	0	0.00	72.20	11	4,809	0.23%
2020/03/03	4	72.65	1	73.10	71.20	3	4,738	0.06%
2020/03/02	1	71.60	34	71.07	71.10	-33	4,693	-0.70%
2020/02/27	20	71.99	7	72.51	70.20	13	4,637	0.28%
2020/02/26	13	76.45	4.1	76.04	73.70	8.9	4,569	0.20%
2020/02/25	49.1	79.44	51	79.37	77.60	-1.9	4,464	-0.04%
2020/02/24	50	78.99	2	78.90	78.00	48	4,310	1.11%
2020/02/21	53	85.03	54	84.84	82.60	-1	4,194	-0.02%
2020/02/20	15	83.30	39	82.93	85.00	-24	3,978	-0.60%
2020/02/19	55	79.77	75	79.90	79.00	-20	3,731	-0.54%
2020/02/18	77	75.93	35	77.07	74.60	42	3,429	1.22%
2020/02/14	4.1	70.45	22	69.96	73.20	-17.9	3,157	-0.57%
2020/02/13	1	74.00	2	73.55	71.20	-1	3,082	-0.03%
2020/02/12	3	73.30	28	73.08	73.70	-25	3,017	-0.83%
2020/02/11	5	72.78	4	73.85	72.20	1	2,930	0.03%
2020/02/10	5	70.56	4	71.28	71.50	1	2,839	0.04%
2020/02/07	3	73.67	1	75.60	72.30	2	2,770	0.07%
2020/02/06	9	75.72	6	76.77	76.00	3	2,679	0.11%
2020/02/05	41	74.10	12	75.57	74.50	29	2,541	1.14%
2020/02/04	40	72.01	8.1	72.76	71.70	31.9	2,382	1.34%
2020/02/03	10.1	69.04	7	69.13	68.90	3.1	2,271	0.13%
2020/01/31	7	72.56	4	72.85	72.60	3	2,169	0.14%
2020/01/30	2	78.35	1	81.00	77.40	1	2,006	0.05%
2020/01/20	47	83.55	47	83.62	86.00	0	1,936	0.00%
2020/01/17	33	78.92	34	79.06	79.00	-1	1,749	-0.06%
2020/01/16	5	78.96	25	79.24	78.90	-20	1,688	-1.18%
2020/01/15	30	79.56	29	79.66	79.90	1	1,601	0.06%
2020/01/14	22	77.33	23	77.86	79.10	-1	1,518	-0.06%
2020/01/13	36	76.55	41	76.39	78.00	-5	1,434	-0.35%
2020/01/10	26	70.43	26	71.05	71.90	0	1,230	0.00%
2020/01/09	68	70.93	155	70.73	71.20	-87	1,164	-7.47%	大賣/
2020/01/08	123	69.68	11	66.76	70.90	112	1,002	11.17%	大買/鉅額交易
2020/01/07	22	62.55	15	63.51	64.50	7	730	0.96%
2020/01/06	14	59.39	4	58.83	59.90	10	540	1.85%
2020/01/03	1	56.20	0	0.00	58.00	1	484	0.21%
2019/12/27	1	54.50	4	54.88	53.70	-3	357	-0.84%
2019/12/26	6	53.35	3	51.90	52.40	3	315	0.95%
2019/12/25	2	52.00	0	0.00	54.50	2	277	0.72%
2019/12/12	26	45.53	0	0.00	45.70	26	156	16.66%
2019/10/14	0	0.00	7	40.11	39.95	-7	105	-6.61%
2019/09/10	2	42.60	0	0.00	42.25	2	116	1.71%
2019/09/02	5	42.11	0	0.00	42.05	5	124	4.02%
2019/08/30	1	39.85	0	0.00	39.70	1	122	0.82%
2019/07/03	0	0.00	11	44.18	44.30	-11	113	-9.72%
2019/07/02	0	0.00	3	44.30	44.20	-3	113	-2.64%
2019/07/01	0	0.00	1	44.15	44.20	-1	115	-0.87%
2019/06/27	0	0.00	5	44.10	43.85	-5	120	-4.16%
2019/05/13	0	0.00	1	40.50	40.70	-1	221	-0.45%
2019/04/26	0	0.00	6	45.50	45.65	-6	216	-2.77%
2019/04/25	1	45.80	0	0.00	46.00	1	216	0.46%
2019/04/24	0	0.00	2	45.85	45.80	-2	218	-0.92%
2019/04/22	0	0.00	2	46.10	46.15	-2	219	-0.91%
2019/04/18	0	0.00	3	46.10	46.30	-3	218	-1.38%
2019/04/15	0	0.00	2	45.70	46.60	-2	215	-0.93%
2019/04/12	0	0.00	2	45.85	45.40	-2	214	-0.93%
2019/02/14	0	0.00	2	41.90	40.90	-2	91	-2.19%
2018/12/27	0	0.00	1	37.00	36.70	-1	135	-0.74%
2018/12/26	0	0.00	2	36.55	36.35	-2	138	-1.44%
2018/11/09	2	35.60	0	0.00	35.40	2	276	0.72%
2018/10/30	0	0.00	1	34.10	34.25	-1	318	-0.31%
2018/10/25	0	0.00	1	35.30	35.30	-1	326	-0.31%
2018/09/12	2	48.20	2	48.50	48.10	0	636	0.00%
2018/09/07	2	50.50	2	51.40	50.10	0	627	0.00%
2018/08/30	1	52.00	1	51.90	52.80	0	654	0.00%
2018/08/29	0	0.00	2	51.40	51.00	-2	635	-0.31%
2018/08/21	2	49.35	0	0.00	49.25	2	640	0.31%
2018/08/07	0	0.00	4	50.88	50.30	-4	596	-0.67%
2018/08/02	4	49.43	0	0.00	49.15	4	590	0.68%
2018/07/25	1	52.30	1	54.40	51.60	0	517	0.00%
2018/07/23	2	49.18	0	0.00	49.45	2	467	0.43%
2018/07/20	3	49.47	0	0.00	49.30	3	468	0.64%
2018/07/19	1	49.50	0	0.00	49.75	1	466	0.21%
2018/07/18	2	49.70	0	0.00	49.70	2	468	0.43%
2018/07/12	1	51.10	2	51.20	50.90	-1	460	-0.22%
2018/07/05	1	50.10	1	50.00	48.10	0	503	0.00%
2018/07/02	4	50.70	13	52.18	51.00	-9	484	-1.86%
2018/06/29	13	51.30	7	50.71	51.90	6	450	1.33%
2018/06/28	21	48.48	0	0.00	49.00	21	387	5.41%
2018/06/27	2	47.85	4	49.18	47.75	-2	380	-0.53%
2018/06/26	2	46.38	0	0.00	47.60	2	373	0.54%
2018/06/25	2	47.08	10	48.39	46.85	-8	369	-2.16%
2018/06/21	0	0.00	2	45.50	46.00	-2	350	-0.57%
2018/06/20	2	44.90	0	0.00	45.00	2	351	0.57%
2018/06/19	2	45.65	0	0.00	45.45	2	348	0.57%
2018/06/14	5	46.90	0	0.00	46.80	5	351	1.42%
2018/06/12	3	46.48	0	0.00	46.40	3	341	0.88%
2018/06/11	3	47.18	0	0.00	46.95	3	339	0.88%
2018/06/08	2	48.30	0	0.00	48.00	2	330	0.61%
2018/06/07	19	48.22	15	48.26	48.30	4	321	1.24%
2018/04/26	0	0.00	12	43.52	43.40	-12	435	-2.76%
2018/04/24	0	0.00	33	44.24	44.35	-33	461	-7.14%
2018/04/18	0	0.00	5	45.64	45.00	-5	651	-0.77%
2018/04/17	0	0.00	6	47.03	45.20	-6	651	-0.92%
2018/04/13	5	48.50	0	0.00	48.60	5	640	0.78%
2018/04/12	41	49.37	3	48.90	48.40	38	634	5.99%
2018/04/10	6	46.20	0	0.00	45.05	6	576	1.04%
2018/03/28	0	0.00	1.2	45.08	45.30	-1.2	564	-0.20%
2018/03/27	5	45.70	0	0.00	45.70	5	562	0.89%
2018/03/23	0	0.00	4	43.95	44.20	-4	558	-0.72%
2018/03/22	0	0.00	30	44.20	44.20	-30	566	-5.30%
2018/03/21	30	45.00	0	0.00	44.70	30	571	5.25%
2018/03/20	2	45.30	2	44.85	44.15	0	568	0.00%
2018/03/08	1	46.25	2	45.80	45.30	-1	539	-0.19%
2018/02/27	0	0.00	2	44.00	43.55	-2	513	-0.39%
2018/02/23	2	44.15	2	43.65	43.65	0	508	0.00%
2018/02/22	1	42.75	1	43.20	43.70	0	504	0.00%
2018/02/07	0	0.00	1	39.30	39.65	-1	479	-0.21%
2018/01/23	1	46.00	1	46.30	44.50	0	442	0.00%
2018/01/16	3	46.70	1	46.50	45.95	2	353	0.57%
2018/01/15	4	45.83	1	45.30	45.90	3	313	0.96%
2018/01/12	1	42.40	0	0.00	43.45	1	245	0.41%