高力 (8996)-華南永昌-高雄券商分點個股進出

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
417.0
漲跌
▼6.0
漲幅
-1.42%
成交量
13,786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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/05/03	9	431.83	15	425.17	417.00	-6	10,210	-0.06%
2024/05/02	12.1	431.33	14	432.93	423.00	-2	10,002	-0.02%
2024/04/30	22	428.91	12.3	422.17	433.00	9.7	9,750	0.10%
2024/04/29	18	393.81	20	393.70	394.00	-2	9,490	-0.02%
2024/04/26	11.1	386.41	19.3	389.55	383.50	-8.2	9,403	-0.09%
2024/04/25	10	368.60	12.1	368.75	368.00	-2.1	9,117	-0.02%
2024/04/24	10	356.65	13	360.27	361.50	-3	8,882	-0.03%
2024/04/23	5.1	335.07	1	331.50	329.00	4.1	8,794	0.05%
2024/04/22	4	345.62	31.1	336.28	333.50	-27.1	8,706	-0.31%
2024/04/19	21.1	368.05	13.4	363.28	351.50	7.8	8,566	0.09%
2024/04/18	1	357.00	32.4	363.72	364.00	-31.4	8,370	-0.37%
2024/04/17	1	336.00	3	340.50	335.00	-2	8,264	-0.02%
2024/04/16	1.1	324.85	1	327.00	327.00	0.1	8,202	0.00%
2024/04/15	3.1	342.18	8.1	341.78	337.50	-5	8,160	-0.06%
2024/04/12	3.1	357.54	4.1	359.18	360.00	-1	8,099	-0.01%
2024/04/11	0.1	351.00	4.3	352.63	356.00	-4.2	8,023	-0.05%
2024/04/10	1	359.51	1	360.00	353.50	0	7,984	0.00%
2024/04/09	6.1	359.11	3	359.50	359.50	3.1	7,943	0.04%
2024/04/08	18	375.31	15	369.24	367.50	3	7,816	0.04%
2024/04/03	3.1	365.26	7	365.86	364.00	-3.9	7,714	-0.05%
2024/04/02	6.1	365.74	1.7	360.58	362.00	4.4	7,618	0.06%
2024/04/01	11	371.64	2.1	363.19	363.00	8.9	7,532	0.12%
2024/03/29	5	374.70	2	370.50	366.00	3	7,476	0.04%
2024/03/28	5.1	378.47	7	378.29	379.00	-2	7,368	-0.03%
2024/03/27	26	380.79	26.1	370.33	383.00	-0.1	7,262	0.00%
2024/03/26	21.1	391.82	3.5	380.13	370.00	17.6	7,045	0.25%
2024/03/25	32	393.06	8	386.00	390.50	24	6,684	0.36%
2024/03/22	28	361.88	27.2	372.05	387.50	0.8	6,343	0.01%
2024/03/21	17	339.94	17.1	345.37	352.50	-0.1	6,142	0.00%
2024/03/20	7	324.71	25.3	331.33	320.50	-18.3	5,904	-0.31%
2024/03/19	21	322.88	7.4	322.46	318.50	13.6	5,723	0.24%
2024/03/18	36	320.04	50.5	320.89	327.00	-14.5	5,589	-0.26%
2024/03/15	7	300.00	6	300.33	297.50	1	5,423	0.02%
2024/03/14	13.1	296.52	13	297.88	298.50	0.1	5,490	0.00%
2024/03/13	15.8	307.94	2	299.00	305.00	13.8	5,573	0.25%
2024/03/12	13	321.15	20.1	324.43	315.00	-7.1	5,577	-0.13%
2024/03/11	8	303.82	14	307.11	313.50	-6	5,346	-0.11%
2024/03/08	1.8	299.89	1.1	307.18	288.50	0.7	5,180	0.01%
2024/03/07	9.4	311.31	4.1	307.63	302.00	5.3	5,081	0.10%
2024/03/06	16	312.31	14.2	314.01	308.00	1.9	4,916	0.04%
2024/03/05	5.1	302.59	4	298.50	300.00	1.1	4,700	0.02%
2024/03/04	8.1	301.91	6.1	304.16	296.00	2	4,638	0.04%
2024/03/01	6	285.08	10	288.75	292.50	-4	4,476	-0.09%
2024/02/29	2	272.48	4	276.38	277.50	-2	4,336	-0.05%
2024/02/27	12	262.79	1.3	260.35	261.50	10.7	4,313	0.25%
2024/02/26	3	274.50	15	271.17	264.50	-12	4,310	-0.28%
2024/02/23	2	275.00	6	272.83	270.00	-4	4,285	-0.09%
2024/02/22	1.1	279.09	2.1	278.05	277.00	-1	4,293	-0.02%
2024/02/21	1	274.50	0	0.00	270.50	1	4,302	0.02%
2024/02/20	5	274.20	4	273.63	274.00	1	4,532	0.02%
2024/02/19	13	289.96	2	292.00	279.50	11	4,566	0.24%
2024/02/16	8	284.13	9.4	290.30	287.00	-1.4	4,632	-0.03%
2024/02/15	11.1	274.29	8	276.88	275.50	3.1	4,506	0.07%
2024/02/05	19.2	270.21	17.1	274.30	273.00	2.1	4,356	0.05%
2024/02/02	11	256.45	9.2	254.73	261.50	1.8	4,015	0.04%
2024/02/01	4	239.00	6	238.00	238.50	-2	3,830	-0.05%
2024/01/31	0	0.00	1	227.00	227.00	-1	3,797	-0.03%
2024/01/30	7	233.79	3.1	234.84	232.00	4	3,819	0.10%
2024/01/29	1	230.50	2	232.75	232.50	-1	3,840	-0.03%
2024/01/26	0	223.50	0	0.00	224.00	0	3,820	0.00%
2024/01/25	0.1	221.50	0	0.00	221.00	0.1	3,850	0.00%
2024/01/23	11	235.05	10.7	233.90	230.50	0.4	3,916	0.01%
2024/01/22	6	226.83	13	224.77	229.00	-7	3,857	-0.18%
2024/01/19	0.2	210.13	0	0.00	210.00	0.2	3,874	0.00%
2024/01/18	5	211.30	0	0.00	209.00	5	3,936	0.13%
2024/01/16	0	0.00	4	217.00	217.50	-4	4,127	-0.10%
2024/01/12	1	219.00	1	218.50	214.50	0	4,387	0.00%
2024/01/11	0	0.00	6	218.00	219.00	-6	4,506	-0.13%
2024/01/10	0.1	210.50	0	0.00	210.00	0.1	4,587	0.00%
2024/01/09	5.1	213.02	0	0.00	212.50	5.1	4,756	0.11%
2024/01/08	0	217.00	0	0.00	216.00	0	4,927	0.00%
2024/01/05	0.2	217.00	0	0.00	216.50	0.2	5,121	0.00%
2024/01/04	2	216.00	0	0.00	216.00	2	5,374	0.04%
2024/01/03	0	0.00	8	221.88	221.00	-8	5,459	-0.15%
2024/01/02	0	0.00	1	219.50	219.50	-1	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	11.3	223.43	0	0.00	221.00	11.3	5,540	0.20%
2023/12/27	0.1	225.75	2	225.50	224.00	-1.9	5,574	-0.03%
2023/12/26	9	228.00	10	227.90	228.00	-1	5,607	-0.02%
2023/12/25	0	0.00	2	223.75	222.00	-2	5,629	-0.04%
2023/12/22	4	220.88	3	222.67	223.00	1	5,688	0.02%
2023/12/21	1	217.00	0	0.00	218.50	1	5,785	0.02%
2023/12/20	2	216.25	0	0.00	215.50	2	5,832	0.03%
2023/12/19	0.1	220.00	0.1	219.00	218.00	0	5,847	0.00%
2023/12/18	1.1	221.91	7	221.79	219.50	-5.9	5,842	-0.10%
2023/12/15	2	222.75	0	0.00	222.50	2	5,848	0.03%
2023/12/13	1.1	227.73	1	227.50	227.50	0.1	5,851	0.00%
2023/12/12	0.3	231.67	0	0.00	229.00	0.3	5,862	0.01%
2023/12/11	7	235.64	5	232.90	234.00	2	5,839	0.03%
2023/12/08	11	252.64	4	249.88	248.00	7	5,772	0.12%
2023/12/07	13.1	266.06	9	266.28	263.00	4.1	5,651	0.07%
2023/12/06	3	261.00	2	260.50	256.50	1	5,482	0.02%
2023/12/05	2	253.25	1	251.00	253.00	1	5,403	0.02%
2023/12/04	4	256.63	6	255.50	254.00	-2	5,378	-0.04%
2023/12/01	3	249.00	0	0.00	247.00	3	5,348	0.06%
2023/11/29	12	262.50	12	252.17	251.00	0	5,432	0.00%
2023/11/28	0	0.00	23	254.61	256.50	-23	5,438	-0.42%
2023/11/27	12	253.00	3	254.67	253.50	9	5,440	0.17%
2023/11/24	2	253.25	6.2	253.95	254.50	-4.2	5,412	-0.08%
2023/11/22	1.1	245.29	7	249.21	251.50	-6	5,305	-0.11%
2023/11/21	2.1	245.00	3	250.67	243.00	-0.9	5,261	-0.02%
2023/11/20	5.1	248.41	0	0.00	247.00	5.1	5,271	0.10%
2023/11/17	8	251.19	7.1	252.73	253.50	0.9	5,198	0.02%
2023/11/16	3	235.67	1	238.00	239.50	2	4,970	0.04%
2023/11/15	11	232.73	4	230.75	231.00	7	4,856	0.14%
2023/11/14	0	218.50	5	218.90	221.00	-5	4,744	-0.11%
2023/11/13	1.1	214.82	1	215.99	211.50	0.1	4,780	0.00%
2023/11/10	1	212.50	0	0.00	212.50	1	4,803	0.02%
2023/11/08	4	223.75	2	220.00	220.50	2	4,831	0.04%
2023/11/07	4	218.63	0	0.00	218.00	4	4,835	0.08%
2023/11/06	0	0.00	2	222.25	221.00	-2	4,959	-0.04%
2023/11/03	1	218.00	0	0.00	212.50	1	4,903	0.02%
2023/11/01	1	210.00	0	0.00	211.50	1	4,836	0.02%
2023/10/31	0	0.00	1	210.00	209.00	-1	4,805	-0.02%
2023/10/26	1	228.50	1	233.50	225.50	0	4,623	0.00%
2023/10/25	7	228.43	6	233.50	230.00	1	4,563	0.02%
2023/10/24	2	222.75	1.1	223.36	226.00	0.9	4,464	0.02%
2023/10/23	1	219.00	0	0.00	224.00	1	4,366	0.02%
2023/10/20	5.3	227.08	4	227.25	223.00	1.3	4,390	0.03%
2023/10/19	5	234.00	1	231.50	231.00	4	4,407	0.09%
2023/10/17	4	258.63	11.3	250.01	255.50	-7.3	4,444	-0.16%
2023/10/16	4	263.38	5	269.60	259.50	-1	4,496	-0.02%
2023/10/13	24.3	302.85	4	299.93	288.00	20.3	4,322	0.47%
2023/10/12	9	302.00	10.1	309.40	320.00	-1.1	4,119	-0.03%
2023/10/11	0.1	291.50	5	291.30	291.00	-5	3,866	-0.13%
2023/10/05	1	279.00	0	0.00	277.50	1	3,752	0.03%
2023/10/04	2	283.00	1	282.50	283.00	1	3,715	0.03%
2023/10/03	1	297.50	1	297.00	292.50	0	3,667	0.00%
2023/10/02	1	303.00	1	301.50	296.50	0	3,616	0.00%
2023/09/28	9	301.56	7	295.79	296.50	2	3,557	0.06%
2023/09/27	18	294.58	18	295.47	297.00	0	3,506	0.00%
2023/09/26	3	298.00	6	293.00	294.50	-3	3,588	-0.08%
2023/09/25	3.1	281.81	4	282.38	282.50	-0.9	3,598	-0.03%
2023/09/22	1	262.00	1	269.00	270.00	0	3,634	0.00%
2023/09/20	2	264.00	2	261.50	262.50	0	3,677	0.00%
2023/09/19	3	266.50	1	263.50	265.00	2	3,795	0.05%
2023/09/15	1	270.50	1	272.50	271.00	0	3,800	0.00%
2023/09/14	1	275.00	0	0.00	269.50	1	3,758	0.03%
2023/09/12	8	289.00	6.1	278.56	277.50	1.9	3,651	0.05%
2023/09/11	4	301.75	3	300.17	295.00	1	3,616	0.03%
2023/09/08	0	0.00	2	305.00	304.00	-2	3,599	-0.06%
2023/09/07	1	306.00	2	307.50	307.00	-1	3,601	-0.03%
2023/09/06	2	309.00	2	310.50	307.50	0	3,609	0.00%
2023/09/05	5	313.00	3	314.83	316.00	2	3,610	0.06%
2023/09/04	5	306.40	5	298.10	298.00	0	3,559	0.00%
2023/09/01	7	311.29	6	315.42	309.50	1	3,660	0.03%
2023/08/31	4	311.00	2	308.00	308.50	2	3,669	0.05%
2023/08/30	4	307.88	4	313.12	315.50	0	3,705	0.00%
2023/08/29	3	304.50	3	301.00	301.00	0	3,871	0.00%
2023/08/28	3	299.67	3.1	298.06	298.50	-0.1	4,067	0.00%
2023/08/25	5	306.71	6	304.83	302.50	-1	4,121	-0.02%
2023/08/24	3	315.83	13	317.58	315.00	-10	4,235	-0.24%
2023/08/23	2	310.00	1	310.00	310.00	1	4,376	0.02%
2023/08/22	4	314.00	7	313.79	309.50	-3	4,523	-0.07%
2023/08/21	3	311.50	0.1	312.00	308.50	3	4,546	0.06%
2023/08/18	3.1	310.91	0	0.00	309.00	3.1	4,661	0.07%
2023/08/17	0.1	325.00	0.1	325.00	327.00	-0.1	4,752	0.00%
2023/08/16	1	287.00	1	290.00	302.50	0	4,689	0.00%
2023/08/15	0	293.00	0	0.00	290.00	0	4,816	0.00%
2023/08/14	0.1	289.93	0	280.50	282.50	0.1	4,903	0.00%
2023/08/11	0	295.00	0	0.00	292.00	0	4,850	0.00%
2023/08/10	11.1	330.19	5	337.50	297.00	6.1	4,805	0.13%
2023/08/02	1	326.50	0	0.00	316.50	1	4,980	0.02%
2023/07/31	0	0.00	1	339.66	340.00	-1	5,153	-0.02%
2023/07/28	2	366.50	0	0.00	363.00	2	5,186	0.04%
2023/07/27	0	0.00	4	381.00	373.00	-4	5,226	-0.08%
2023/07/25	7	412.21	5	402.00	397.50	2	5,388	0.04%
2023/07/24	5	421.21	8	425.25	420.50	-3	5,295	-0.06%
2023/07/21	6	387.34	6	408.42	421.00	0	5,228	0.00%
2023/07/20	1	398.50	5	394.30	383.00	-4	5,159	-0.08%
2023/07/19	10	387.00	12	392.38	391.00	-2	5,076	-0.04%
2023/07/18	0	0.00	0.1	358.00	366.00	-0.1	4,950	0.00%
2023/07/13	0	0.00	4	341.00	332.00	-4	5,129	-0.08%
2023/07/04	17	380.59	14	381.96	372.00	3	5,434	0.06%
2023/06/30	15	329.83	12	329.17	338.50	3	5,151	0.06%
2023/06/29	2.1	307.95	2	313.75	317.00	0.1	5,054	0.00%
2023/06/28	1	312.00	0	0.00	305.00	1	5,014	0.02%
2023/06/27	10.1	320.23	2.1	307.86	306.50	8	4,955	0.16%
2023/06/26	2	339.00	3	342.33	340.00	-1	4,926	-0.02%
2023/06/21	0	0.00	4	316.50	335.50	-4	4,935	-0.08%
2023/06/16	1	309.50	0.1	311.43	317.00	0.9	5,260	0.02%
2023/06/15	3	326.35	0	0.00	314.50	3	5,260	0.06%
2023/06/14	0	324.75	0	0.00	323.00	0	5,265	0.00%
2023/06/13	0.1	306.75	3	304.00	306.00	-2.9	5,249	-0.05%
2023/06/12	2	290.75	4	295.87	293.50	-2	5,240	-0.04%
2023/06/09	12	293.33	23	290.20	292.50	-11	5,220	-0.21%
2023/06/08	1	276.00	1	277.50	267.00	0	5,181	0.00%
2023/06/07	5	276.80	13	282.12	280.50	-8	5,172	-0.15%
2023/06/06	10	275.50	0	0.00	266.50	10	5,029	0.20%
2023/06/05	11.1	274.18	1.1	270.64	267.50	10	4,959	0.20%
2023/06/02	27	272.54	47	273.05	270.50	-20	4,884	-0.41%
2023/06/01	1	249.50	16	263.25	264.00	-15	4,681	-0.32%
2023/05/31	3	248.50	0	0.00	246.50	3	4,489	0.07%
2023/05/30	5	260.30	1	255.50	253.50	4	4,491	0.09%
2023/05/29	30.1	268.02	12	266.58	254.00	18.1	4,536	0.40%
2023/05/26	26	254.87	25.2	260.65	268.50	0.8	4,468	0.02%
2023/05/25	7	246.79	22	245.36	244.50	-15	4,509	-0.33%
2023/05/24	16	245.09	46	243.10	242.50	-30	4,672	-0.64%
2023/05/23	14	237.36	14.2	239.44	243.50	-0.2	4,606	0.00%
2023/05/19	21	229.24	21	229.62	225.50	0	4,627	0.00%
2023/05/18	11	215.27	7	218.79	223.50	4	4,574	0.09%
2023/05/17	1	209.50	9	209.06	208.50	-8	4,629	-0.17%
2023/05/16	2	207.50	2	210.50	207.50	0	4,796	0.00%
2023/05/15	12	215.29	7	206.71	207.00	5	5,002	0.10%
2023/05/12	0	0.00	0.1	210.50	215.50	-0.1	5,211	0.00%
2023/05/11	11	211.64	10	209.00	209.00	1	5,660	0.02%
2023/05/10	5	211.50	1	211.00	212.00	4	5,851	0.07%
2023/05/09	10	212.00	15	210.77	207.50	-5	5,973	-0.08%
2023/05/08	5	209.40	2.1	209.33	208.00	2.9	5,994	0.05%
2023/05/05	5	200.50	0	0.00	198.00	5	6,034	0.08%
2023/05/04	2	197.50	6	198.58	198.50	-4	6,257	-0.06%
2023/05/03	1.2	200.17	3	200.50	197.50	-1.8	6,646	-0.03%
2023/05/02	4	202.75	9.3	206.61	205.50	-5.3	7,018	-0.08%
2023/04/28	1	194.00	2	199.25	198.50	-1	7,431	-0.01%
2023/04/27	1	195.50	0	0.00	196.00	1	7,850	0.01%
2023/04/26	6	192.17	18	194.53	195.50	-12	8,020	-0.15%
2023/04/25	4.3	196.83	6	193.17	190.50	-1.7	8,054	-0.02%
2023/04/24	13	202.23	8	202.19	201.00	5	8,208	0.06%
2023/04/21	3	208.00	1	205.50	201.50	2	8,469	0.02%
2023/04/20	1	215.00	0	218.00	210.00	1	8,548	0.01%
2023/04/19	11	231.68	0	0.00	225.00	11	8,703	0.13%
2023/04/18	4.2	240.24	2	233.00	228.50	2.2	8,905	0.02%
2023/04/17	9	244.89	5	241.00	241.00	4	9,058	0.04%
2023/04/14	11	242.73	3	251.33	252.00	8	9,109	0.09%
2023/04/13	0	0.00	0	233.83	229.50	0	9,380	0.00%
2023/04/12	0	242.00	0	0.00	244.50	0	10,027	0.00%
2023/03/30	0	0.00	1	225.00	227.00	-1	11,471	-0.01%
2023/03/28	0	0.00	12	221.00	221.00	-12	12,043	-0.10%
2023/03/27	1	225.99	4	223.00	223.00	-3	12,122	-0.02%
2023/03/24	4	219.50	1	218.00	214.50	3	12,140	0.02%
2023/03/23	2	223.75	1	227.50	222.50	1	12,378	0.01%
2023/03/22	8	237.25	5	238.80	233.00	3	12,427	0.02%
2023/03/21	15	243.23	6	241.50	240.50	9	12,444	0.07%
2023/03/20	2	240.25	3	238.50	239.50	-1	12,479	-0.01%
2023/03/16	0	0.00	1	226.00	228.00	-1	13,019	-0.01%
2023/03/15	0	228.50	0	0.00	226.50	0	13,217	0.00%
2023/03/13	1	216.00	1	215.50	213.00	0	13,433	0.00%
2023/03/10	4	224.75	1	221.00	220.50	3	13,587	0.02%
2023/03/09	3	233.00	0	0.00	232.50	3	13,835	0.02%
2023/03/03	0	0.00	1	237.98	234.00	-1	15,128	-0.01%
2023/03/02	0	0.00	1	244.00	241.00	-1	15,599	-0.01%
2023/03/01	9	243.61	14	243.54	244.50	-5	15,637	-0.03%
2023/02/24	8	236.56	13	238.15	239.00	-5	15,651	-0.03%
2023/02/23	25	238.86	32	234.20	234.00	-7	16,017	-0.04%
2023/02/22	30	243.50	20	242.85	242.00	10	15,983	0.06%
2023/02/21	13	239.00	4	236.63	239.00	9	16,267	0.06%
2023/02/20	1	233.50	2	233.50	236.00	-1	16,383	-0.01%
2023/02/17	18	240.14	1	232.50	232.50	17	16,529	0.10%
2023/02/16	2	239.00	27	239.91	240.00	-25	16,582	-0.15%
2023/02/15	4	237.25	6	235.25	234.50	-2	16,915	-0.01%
2023/02/14	23	237.67	1	234.50	233.50	22	17,106	0.13%
2023/02/13	3	235.00	2	235.00	237.00	1	17,575	0.01%
2023/02/10	7	234.50	18	229.56	229.00	-11	18,189	-0.06%
2023/02/09	42	226.76	38	229.14	230.00	4	18,423	0.02%
2023/02/08	2	221.25	8	221.25	219.00	-6	18,190	-0.03%
2023/02/07	8	217.06	3	218.00	217.00	5	18,165	0.03%
2023/02/06	5	211.40	7	215.93	217.50	-2	18,269	-0.01%
2023/02/03	4	215.13	3	214.50	212.50	1	18,329	0.01%
2023/02/02	10	216.40	10	217.75	214.00	0	18,361	0.00%
2023/02/01	33	216.36	25.1	216.30	212.50	8	18,399	0.04%
2023/01/31	13.1	201.15	25	207.02	212.50	-12	18,251	-0.07%
2023/01/30	52	209.93	28	211.91	200.00	24	18,022	0.13%
2023/01/17	98	199.57	151.2	200.52	205.50	-53.2	17,738	-0.30%	大賣/
2023/01/16	42	184.65	9	184.00	187.00	33	17,413	0.19%
2023/01/13	17	182.06	6	181.58	180.00	11	17,381	0.06%
2023/01/12	19	187.32	22	182.93	180.00	-3	17,521	-0.02%
2023/01/11	13	185.85	14	188.04	186.00	-1	17,472	-0.01%
2023/01/10	16	185.97	5	183.10	181.50	11	17,540	0.06%
2023/01/09	11	186.50	2	185.50	183.00	9	17,679	0.05%
2023/01/06	7	184.00	5	183.50	183.50	2	17,642	0.01%
2023/01/05	6.2	185.09	11	180.27	179.00	-4.8	17,648	-0.03%
2023/01/04	22	190.84	10	187.95	186.00	12	17,784	0.07%
2023/01/03	12	187.79	21	189.45	193.50	-9	17,906	-0.05%
2022/12/30	44	183.76	45	184.86	188.00	-1	18,202	-0.01%
2022/12/29	30	170.89	33	169.33	179.50	-3	18,410	-0.02%
2022/12/28	9	172.44	5	171.80	171.50	4	18,224	0.02%
2022/12/27	6	173.67	6	173.42	172.50	0	18,331	0.00%
2022/12/26	13	180.81	12	179.29	174.00	1	18,266	0.01%
2022/12/23	5	176.30	42	182.69	183.50	-37	18,174	-0.20%
2022/12/22	18	174.78	7	173.29	171.00	11	17,821	0.06%
2022/12/21	21	172.38	12	169.58	167.50	9	17,658	0.05%
2022/12/20	175	174.66	168	173.81	168.00	7	17,592	0.04%	大買/大賣/
2022/12/19	1	171.50	8	170.00	171.50	-7	17,281	-0.04%
2022/12/16	5	171.00	2	173.00	169.00	3	17,330	0.02%
2022/12/15	23	179.13	7	177.79	178.50	16	17,300	0.09%
2022/12/14	9	170.50	12.1	172.86	178.50	-3.1	17,038	-0.02%
2022/12/13	4.1	163.04	5	164.20	162.50	-0.9	16,940	-0.01%
2022/12/12	4	168.88	4	168.00	166.00	0	16,904	0.00%
2022/12/09	22	174.86	17	175.35	171.00	5	16,826	0.03%
2022/12/08	75	167.95	96	167.50	171.00	-21	16,541	-0.13%
2022/12/07	45	163.99	24	163.08	164.00	21	16,413	0.13%
2022/12/06	4	166.25	4.1	166.60	166.50	-0.1	16,349	0.00%
2022/12/05	5	169.90	3	168.67	166.50	2	16,450	0.01%
2022/12/02	5	167.60	3	167.50	165.00	2	16,512	0.01%
2022/12/01	8	165.56	7	166.43	167.00	1	16,564	0.01%
2022/11/30	60	164.66	62	165.25	162.50	-2	16,455	-0.01%
2022/11/29	7	162.57	3	162.67	159.00	4	16,244	0.02%
2022/11/28	4	161.13	3	157.83	164.00	1	16,447	0.01%
2022/11/25	108	165.05	108	164.48	161.50	0	16,665	0.00%	大買/大賣/
2022/11/24	130	159.19	135	159.61	163.00	-5	16,443	-0.03%	大買/大賣/
2022/11/23	0	148.96	1	149.00	148.50	-1	16,101	-0.01%
2022/11/22	6	149.67	2	145.50	146.50	4	16,075	0.02%
2022/11/21	54	158.53	52	157.80	150.50	2	16,110	0.01%
2022/11/18	3.1	152.35	3	148.00	146.00	0.1	15,705	0.00%
2022/11/17	69	151.28	70	150.99	152.50	-1	15,663	-0.01%
2022/11/16	8	147.06	7	148.36	150.50	1	15,234	0.01%
2022/11/15	5	149.20	6	144.17	146.50	-1	15,095	-0.01%
2022/11/14	7	146.36	9	147.89	149.50	-2	15,105	-0.01%
2022/11/11	171	147.37	174	147.28	145.00	-3	15,192	-0.02%	大買/大賣/
2022/11/10	6	137.58	6	137.42	136.50	0	14,882	0.00%
2022/11/09	32	144.02	32	145.31	138.50	0	14,565	0.00%
2022/11/08	27	147.91	24	143.92	141.00	3	13,981	0.02%
2022/11/07	22	137.57	22	141.57	146.00	0	13,448	0.00%
2022/11/04	4	128.38	6	130.58	133.00	-2	13,181	-0.02%
2022/11/03	5	121.20	5	120.30	121.00	0	12,956	0.00%
2022/11/02	0	0.00	2	122.50	119.50	-2	12,825	-0.02%
2022/11/01	6	118.67	4	118.88	120.00	2	12,621	0.02%
2022/10/31	8	117.50	6	116.83	117.00	2	12,485	0.02%
2022/10/28	2	114.25	4	114.38	113.00	-2	12,307	-0.02%
2022/10/27	3	112.17	2	114.50	115.50	1	12,127	0.01%
2022/10/26	0	0.00	2	104.50	105.00	-2	11,987	-0.02%
2022/10/25	1	105.00	0	0.00	105.00	1	12,115	0.01%
2022/10/24	1	110.00	0	0.00	108.00	1	12,028	0.01%
2022/10/21	7	112.86	6	112.00	111.50	1	11,999	0.01%
2022/10/20	7	112.86	6	113.58	115.00	1	11,822	0.01%
2022/10/19	2	122.25	2	121.50	118.50	0	11,590	0.00%
2022/10/18	35	125.66	37	124.20	122.00	-2	11,429	-0.02%
2022/10/17	11	122.00	2	121.75	122.50	9	11,074	0.08%
2022/10/14	8	120.50	9	124.89	127.00	-1	10,824	-0.01%
2022/10/13	0	0.00	2	121.00	115.50	-2	10,775	-0.02%
2022/10/12	9	124.56	12	125.13	123.50	-3	10,604	-0.03%
2022/10/11	4	127.63	6	125.92	123.00	-2	10,259	-0.02%
2022/10/07	8	140.50	7.1	136.76	130.50	1	9,932	0.01%
2022/10/06	28	131.14	29	132.62	140.00	-1	9,251	-0.01%
2022/10/05	14	124.07	17	124.59	127.50	-3	8,418	-0.04%
2022/10/04	5	114.50	2	112.25	116.00	3	8,242	0.04%
2022/10/03	1	104.50	1	106.00	107.00	0	8,050	0.00%
2022/09/29	1	105.00	1	105.50	102.50	0	7,855	0.00%
2022/09/27	1	103.50	1	105.00	108.50	0	7,744	0.00%
2022/09/23	1	111.00	3	110.83	107.50	-2	7,572	-0.03%
2022/09/22	4	112.50	2	112.50	115.00	2	7,463	0.03%
2022/09/21	0	0.00	3	110.83	109.00	-3	7,371	-0.04%
2022/09/20	7	112.79	3	113.00	113.50	4	7,330	0.05%
2022/09/19	4	115.75	5	113.20	111.00	-1	7,240	-0.01%
2022/09/16	2	113.75	2	114.50	114.50	0	7,200	0.00%
2022/09/15	4	114.25	4	114.37	113.50	0	7,211	0.00%
2022/09/14	2	112.75	1	111.00	112.50	1	7,138	0.01%
2022/09/13	5	115.00	5	113.20	113.00	0	7,095	0.00%
2022/09/12	2	118.75	3	118.17	116.00	-1	6,983	-0.01%
2022/09/08	4	114.63	5	113.40	115.50	-1	6,819	-0.01%
2022/09/07	7	111.93	6	112.42	113.50	1	6,746	0.01%
2022/09/06	7	108.79	13	107.69	109.00	-6	6,626	-0.09%
2022/09/05	10	110.55	6	110.42	111.00	4	6,550	0.06%
2022/09/02	7	116.79	6	115.00	111.00	1	6,382	0.02%
2022/09/01	12	116.79	16	114.66	113.00	-4	6,102	-0.07%
2022/08/31	8	107.31	152	108.97	114.00	-144	5,722	-2.52%	大賣/鉅額交易
2022/08/30	148	103.96	2.2	103.07	104.00	145.9	5,515	2.64%	大買/鉅額交易
2022/08/29	1	95.10	3	94.00	94.90	-2	5,373	-0.04%
2022/08/26	10	93.48	29	95.58	96.40	-19	5,309	-0.36%
2022/08/25	7	89.96	14.6	91.70	91.80	-7.6	5,105	-0.15%
2022/08/24	12	89.63	7	89.40	87.50	5	4,994	0.10%
2022/08/23	3	90.30	7	89.63	88.80	-4	4,887	-0.08%
2022/08/22	0	0.00	1	91.10	89.10	-1	4,836	-0.02%
2022/08/19	21	91.86	7	91.94	92.40	14	4,832	0.29%
2022/08/18	18	87.65	18	88.06	89.20	0	4,704	0.00%
2022/08/17	3	85.97	2	86.15	85.90	1	4,502	0.02%
2022/08/16	1	81.80	10	80.50	81.70	-9	4,499	-0.20%
2022/08/15	8	78.60	3	78.60	79.60	5	4,497	0.11%
2022/08/12	6	85.45	300	81.12	81.30	-294	4,427	-6.64%	大賣/鉅額交易
2022/08/11	301	85.12	5	83.54	85.20	296	4,102	7.22%	大買/鉅額交易
2022/08/10	0	0.00	1	77.70	77.50	-1	3,838	-0.03%
2022/08/08	3	80.07	2	78.75	78.80	1	3,728	0.03%
2022/08/05	1	79.20	2	78.70	78.70	-1	3,627	-0.03%
2022/08/04	3	77.57	11	78.87	78.90	-8	3,567	-0.22%
2022/08/03	3	81.33	5	80.70	79.40	-2	3,511	-0.06%
2022/08/02	4	83.58	103	83.15	83.40	-99	3,405	-2.91%	大賣/
2022/08/01	108	85.24	11.1	82.00	85.40	96.9	3,253	2.98%	大買/
2022/07/29	4	76.75	5	78.22	78.60	-1	2,940	-0.03%
2022/07/28	3	72.70	5	71.62	71.50	-2	2,846	-0.07%
2022/07/21	1	67.90	1	67.10	67.90	0	2,602	0.00%
2022/07/20	1	66.00	1	68.20	67.30	0	2,532	0.00%
2022/07/19	10	60.40	11	62.38	64.70	-1	2,385	-0.04%
2022/07/15	1	57.40	1	58.50	57.90	0	2,301	0.00%
2022/07/14	1	58.00	0	0.00	57.50	1	2,298	0.04%
2022/07/07	1	53.00	0	0.00	54.80	1	2,311	0.04%
2022/07/06	1	55.00	0	0.00	54.00	1	2,310	0.04%
2022/07/05	1	55.20	0	0.00	55.80	1	2,367	0.04%
2022/07/01	1	58.00	0	0.00	57.00	1	2,410	0.04%
2022/06/30	3	62.20	0	0.00	61.20	3	2,464	0.12%
2022/06/27	1	69.20	2	68.75	68.30	-1	2,501	-0.04%
2022/06/24	1	68.80	130	69.50	68.80	-129	2,506	-5.15%	大賣/鉅額交易
2022/06/23	0	0.00	212	69.45	68.20	-212	2,580	-8.22%	大賣/鉅額交易
2022/06/22	25	66.40	22	66.25	66.20	3	2,563	0.12%
2022/06/20	2	65.20	0	0.00	63.10	2	2,687	0.07%
2022/06/17	40	65.93	41	67.02	67.30	-1	2,744	-0.04%
2022/06/16	80	67.01	0	0.00	66.30	80	2,845	2.81%
2022/06/15	472	71.47	214	69.81	70.00	258	2,872	8.98%	大買/大賣/鉅額交易
2022/06/14	2	66.40	0	0.00	66.00	2	2,789	0.07%
2022/06/13	1	71.50	0	0.00	72.00	1	2,754	0.04%
2022/06/10	2	71.00	2	71.60	72.00	0	2,767	0.00%
2022/06/09	4	69.23	5	68.82	68.90	-1	2,724	-0.04%
2022/06/08	3	67.83	0	0.00	66.90	3	2,787	0.11%
2022/05/31	4	64.50	0	0.00	63.50	4	3,003	0.13%
2022/05/30	0	0.00	22	65.60	64.90	-22	2,965	-0.74%
2022/05/27	0	0.00	1	65.80	65.80	-1	2,909	-0.03%
2022/05/26	0	0.00	1	65.80	65.50	-1	2,852	-0.04%
2022/05/25	5	63.64	5	64.66	66.00	0	2,734	0.00%
2022/05/24	7	61.00	6	61.38	60.60	1	2,586	0.04%
2022/05/23	4	58.55	5	58.59	60.20	-1	2,434	-0.04%
2022/05/11	0	0.00	1	52.50	52.30	-1	2,348	-0.04%
2022/05/10	0	0.00	2	53.50	53.80	-2	2,347	-0.09%
2022/05/04	1	54.60	0	0.00	55.20	1	2,312	0.04%
2022/04/21	1	56.20	1	55.50	55.50	0	2,265	0.00%
2022/04/20	1	54.50	0	0.00	54.90	1	2,255	0.04%
2022/04/19	1	55.70	1	55.50	55.50	0	2,249	0.00%
2022/04/14	3	57.30	0	0.00	56.70	3	2,207	0.14%
2022/04/13	2	60.16	1	58.10	58.10	1	2,192	0.05%
2022/04/12	1	59.00	0	0.00	58.80	1	2,171	0.05%
2022/04/11	1	62.20	0	0.00	59.70	1	2,170	0.05%
2022/04/07	2.1	64.60	0	0.00	63.80	2.1	2,077	0.10%
2022/04/06	2	68.60	2	66.70	66.30	0	2,061	0.00%
2022/03/30	0	0.00	1	68.20	68.20	-1	1,909	-0.05%
2022/03/29	1	69.00	0	0.00	69.00	1	1,872	0.05%
2022/03/28	4	70.60	3	69.80	70.50	1	1,846	0.05%
2022/03/25	1	68.00	0	0.00	67.30	1	1,744	0.06%
2022/03/24	8	70.20	23	70.56	70.50	-15	1,733	-0.87%
2022/03/23	15	67.87	0	0.00	67.20	15	1,610	0.93%
2022/03/21	4	67.98	15	67.75	68.20	-11	1,475	-0.75%
2022/03/18	2	63.65	4	65.98	64.60	-2	1,337	-0.15%
2022/03/14	1	64.00	0	0.00	65.20	1	1,054	0.09%
2022/03/11	3	63.30	3	64.07	65.30	0	991	0.00%
2022/03/10	1	61.30	1	62.10	61.30	0	884	0.00%
2022/03/09	3	61.30	4	63.13	62.00	-1	839	-0.12%
2022/03/08	6	57.80	6	59.22	57.90	0	699	0.00%
2022/03/07	0	0.00	1.1	56.36	56.30	-1.1	619	-0.18%
2022/02/25	0	0.00	0.2	50.44	49.75	-0.2	614	-0.03%
2022/02/23	1	51.00	2	51.00	51.30	-1	645	-0.15%
2022/02/18	1	52.30	1	52.30	52.30	0	680	0.00%
2022/02/16	2	50.80	2	50.05	50.60	0	701	0.00%
2022/02/15	1	51.40	0	0.00	50.30	1	721	0.14%
2022/02/09	2	53.90	0	0.00	54.20	2	788	0.25%
2022/01/24	1	52.40	0	0.00	52.80	1	823	0.12%
2022/01/21	1	53.00	0	0.00	52.30	1	839	0.12%
2022/01/20	0	0.00	1	53.70	53.90	-1	843	-0.12%
2022/01/18	1	54.70	0	0.00	53.50	1	926	0.11%
2022/01/14	1	53.70	0	0.00	53.80	1	920	0.11%
2022/01/11	2	56.60	0	0.00	55.80	2	905	0.22%
2022/01/04	1	61.90	0	0.00	60.80	1	866	0.12%
2022/01/03	1	63.50	0	0.00	63.50	1	848	0.12%
2021/12/30	1	64.20	0	0.00	64.40	1	840	0.12%
2021/12/29	1	64.00	0	0.00	63.30	1	829	0.12%
2021/12/27	0	60.80	0	0.00	62.40	0	793	0.00%
2021/12/22	2	60.10	0	0.00	59.20	2	776	0.26%
2021/12/21	2	62.00	0	0.00	61.80	2	760	0.26%
2021/12/20	10	63.52	1	63.00	63.40	9	749	1.20%
2021/12/16	1	61.40	0	0.00	61.60	1	694	0.14%
2021/12/09	0	0.00	1	61.00	59.80	-1	668	-0.15%
2021/12/06	1	60.40	0.3	60.40	60.40	0.8	653	0.11%
2021/12/02	2	59.00	0	0.00	59.20	2	592	0.34%
2021/11/24	0	0.00	10	58.00	59.50	-10	543	-1.84%
2021/11/15	10	56.00	0	0.00	56.30	10	465	2.15%
2021/11/12	0	0.00	1	55.50	55.80	-1	453	-0.22%
2021/11/11	0	0.00	6	53.30	53.60	-6	421	-1.42%
2021/11/09	0	0.00	0.1	52.70	54.70	-0.1	396	-0.04%
2021/11/02	0	0.00	0.2	52.30	50.50	-0.2	347	-0.06%
2021/10/27	3	51.53	203	49.37	49.50	-200	324	-61.67%	大賣/鉅額交易
2021/10/26	205	49.92	5	49.50	49.95	200	268	74.46%	大買/鉅額交易
2021/10/25	0	0.00	1	45.50	45.45	-1	236	-0.42%
2021/10/15	0	42.90	1	43.00	43.00	-1	278	-0.36%
2021/09/29	1	43.35	0	0.00	44.25	1	389	0.26%
2021/09/28	0	0.00	0.1	45.00	44.45	-0.1	388	-0.03%
2021/09/14	0	0.00	1	45.40	45.50	-1	399	-0.25%
2021/08/30	1	45.25	0	0.00	45.35	1	390	0.26%
2021/08/19	1	44.50	0	0.00	44.45	1	375	0.27%
2021/08/11	0	48.30	0	0.00	47.80	0	376	0.00%
2021/08/06	0	0.00	3	50.17	50.10	-3	404	-0.74%
2021/08/03	2	51.20	0	0.00	51.40	2	439	0.46%
2021/08/02	0	0.00	1	51.00	51.70	-1	428	-0.23%
2021/07/27	0	50.50	0	0.00	50.10	0	441	0.00%
2021/07/21	0	0.00	0.2	49.00	48.65	-0.2	422	-0.04%
2021/07/15	0	0.00	2	49.33	49.30	-2	440	-0.45%
2021/07/13	0.2	50.80	0.3	50.50	51.80	-0.1	459	-0.02%
2021/07/08	1	46.75	0	0.00	47.15	1	465	0.21%
2021/07/07	1	47.10	0	0.00	47.10	1	472	0.21%
2021/07/05	1	46.35	0	0.00	47.60	1	491	0.20%
2021/06/28	0	0.00	1	47.15	47.20	-1	545	-0.18%
2021/06/24	0	0.00	1	47.80	47.60	-1	560	-0.18%
2021/06/21	0	46.00	0	0.00	45.50	0	559	0.00%
2021/06/18	1	46.00	0	0.00	46.00	1	563	0.18%
2021/06/11	1	47.00	0	0.00	46.30	1	582	0.17%
2021/05/17	1	40.10	2	40.50	38.50	-1	624	-0.16%
2021/05/07	0.2	49.95	0	0.00	49.45	0.2	612	0.03%
2021/05/03	1	52.00	0	0.00	51.60	1	644	0.16%
2021/04/27	0	54.30	1	53.30	53.20	-1	761	-0.13%
2021/04/20	0	0.00	1	56.40	56.30	-1	839	-0.12%
2021/04/19	1	57.20	2	57.55	57.60	-1	835	-0.12%
2021/04/16	1	52.90	4	53.60	56.80	-3	798	-0.38%
2021/04/14	3	51.60	0	0.00	51.80	3	811	0.37%
2021/04/13	3.5	53.09	0	0.00	52.60	3.5	832	0.42%
2021/03/31	0	0.00	1	55.70	55.60	-1	839	-0.12%
2021/03/30	0	0.00	4	55.25	55.70	-4	835	-0.48%
2021/03/29	2	54.50	0	0.00	54.70	2	825	0.24%
2021/03/22	0	0.00	4	54.20	54.70	-4	839	-0.48%
2021/03/15	0	53.90	3	54.57	54.00	-3	838	-0.36%
2021/03/05	1	52.50	0	0.00	52.70	1	861	0.12%
2021/02/23	0	55.80	1	54.50	54.30	-1	906	-0.11%
2021/02/18	1	53.50	1	54.30	54.30	0	926	0.00%
2021/02/05	3	52.00	0	0.00	51.80	3	928	0.32%
2021/02/04	1	52.00	8	52.30	52.00	-7	941	-0.74%
2021/02/03	1.1	53.59	2	52.80	52.30	-0.9	950	-0.10%
2021/02/02	1.1	53.71	10	54.05	53.00	-9	960	-0.93%
2021/02/01	4.1	53.97	2	53.45	53.60	2.1	980	0.21%
2021/01/29	2	55.80	0	0.00	55.70	2	969	0.21%
2021/01/28	1	58.80	0	0.00	58.20	1	957	0.10%
2021/01/27	0	0.00	1	60.00	59.30	-1	948	-0.11%
2021/01/26	1	59.10	0	0.00	59.20	1	952	0.11%
2021/01/22	28	59.78	2	59.45	59.90	26	920	2.82%
2021/01/21	0	0.00	5	56.00	56.30	-5	825	-0.61%
2021/01/20	3	53.23	0	0.00	53.50	3	806	0.37%
2021/01/19	1	55.00	0	0.00	54.60	1	796	0.13%
2021/01/18	1	54.80	0	0.00	54.70	1	789	0.13%
2021/01/15	2	56.90	0	0.00	56.50	2	781	0.26%
2021/01/11	0	0.00	2	59.60	59.40	-2	687	-0.29%
2021/01/08	0	0.00	1	59.70	59.30	-1	679	-0.15%
2021/01/07	0	0.00	3	58.60	58.40	-3	645	-0.46%
2021/01/04	1	57.10	0	0.00	57.20	1	612	0.16%
2020/12/31	1	55.40	0	0.00	55.00	1	583	0.17%
2020/12/30	0	0.00	1	54.00	53.90	-1	573	-0.17%
2020/12/24	1	52.71	0	0.00	52.70	1	563	0.18%
2020/12/23	0	0.00	1	50.50	50.90	-1	572	-0.17%
2020/12/22	1	51.00	0	0.00	50.50	1	604	0.17%
2020/12/18	0	0.00	1	54.00	53.40	-1	610	-0.16%
2020/12/15	0	0.00	2	52.20	51.00	-2	607	-0.33%
2020/12/14	1	50.50	0	0.00	52.80	1	610	0.16%
2020/12/10	0	52.50	0	0.00	52.50	0	616	0.00%
2020/11/26	2	55.30	0	0.00	55.30	2	656	0.30%
2020/11/20	3	54.70	0	0.00	54.70	3	665	0.45%
2020/11/11	0	0.00	1	54.30	54.20	-1	733	-0.14%
2020/11/10	2	52.90	8	53.05	53.10	-6	742	-0.81%
2020/11/09	1.3	53.72	3	53.33	53.70	-1.8	738	-0.24%
2020/11/02	0	0.00	1	46.55	46.55	-1	813	-0.12%
2020/10/29	1	47.40	0	0.00	47.70	1	846	0.12%
2020/10/19	1	49.00	0	0.00	50.80	1	1,051	0.10%
2020/10/16	1	49.10	0	0.00	48.40	1	1,107	0.09%
2020/10/15	0	0.00	1	49.45	49.45	-1	1,158	-0.09%
2020/10/13	1	48.90	0	0.00	48.90	1	1,402	0.07%
2020/10/12	4	50.30	0	0.00	50.00	4	1,630	0.25%
2020/10/07	1	52.50	0	0.00	52.30	1	1,718	0.06%
2020/10/05	0	53.20	0	0.00	53.60	0	1,786	0.00%
2020/09/28	2	51.60	2	54.00	53.80	0	1,884	0.00%
2020/09/25	2	50.25	3	51.03	50.20	-1	1,895	-0.05%
2020/09/24	0	53.90	0	0.00	53.40	0	1,909	0.00%
2020/09/23	0	0.00	1	56.30	56.00	-1	2,060	-0.05%
2020/09/22	1	57.70	0	0.00	56.80	1	2,180	0.05%
2020/09/21	1	58.90	0	0.00	58.40	1	2,180	0.05%
2020/09/11	0	0.00	2	56.50	56.50	-2	2,250	-0.09%
2020/09/10	0	0.00	1	57.00	57.30	-1	2,310	-0.04%
2020/09/07	0	0.00	28	57.60	56.80	-28	2,391	-1.17%
2020/09/03	1	60.70	0	0.00	59.10	1	2,529	0.04%
2020/09/01	1	59.70	1	59.00	59.00	0	2,645	0.00%
2020/08/31	0	0.00	2	59.30	59.40	-2	2,661	-0.08%
2020/08/26	0	0.00	1	58.20	58.70	-1	2,797	-0.04%
2020/08/24	1	55.60	0	0.00	56.30	1	2,840	0.04%
2020/08/21	1	57.00	0	0.00	56.40	1	2,867	0.03%
2020/08/20	1	57.20	0	0.00	56.20	1	2,942	0.03%
2020/08/19	6	63.77	5	61.90	62.00	1	2,946	0.03%
2020/08/17	0	0.00	1	61.70	61.60	-1	3,060	-0.03%
2020/08/10	2	63.45	0	0.00	63.10	2	3,551	0.06%
2020/08/06	16	68.03	0	0.00	67.80	16	3,630	0.44%
2020/08/05	4	68.00	2	68.15	69.30	2	3,682	0.05%
2020/08/03	9	67.70	0	0.00	67.10	9	3,754	0.24%
2020/07/29	3	66.50	2	66.25	67.40	1	3,866	0.03%
2020/07/28	1	66.30	0	0.00	66.40	1	3,863	0.03%
2020/07/27	4	69.75	2	70.05	69.50	2	3,896	0.05%
2020/07/24	5	69.72	12	70.57	68.80	-7	3,905	-0.18%
2020/07/23	2	72.35	2	72.45	71.80	0	3,912	0.00%
2020/07/22	3	71.40	10	72.28	71.70	-7	3,936	-0.18%
2020/07/20	1	70.30	1	70.50	69.10	0	3,870	0.00%
2020/07/17	18	73.46	1	76.20	69.50	17	3,862	0.44%
2020/07/16	203	75.27	212	74.61	75.30	-9	3,786	-0.24%	大買/大賣/
2020/07/15	3	70.00	5	71.56	68.50	-2	3,581	-0.06%
2020/07/13	0	0.00	2	70.00	69.30	-2	3,568	-0.06%
2020/07/10	0	0.00	1	69.70	68.10	-1	3,601	-0.03%
2020/07/09	2	68.45	0	0.00	67.80	2	3,601	0.06%
2020/07/08	7	70.49	5	69.70	68.90	2	3,616	0.06%
2020/07/07	0	0.00	2	69.30	68.80	-2	3,634	-0.06%
2020/07/02	7	71.27	12	70.48	70.60	-5	3,803	-0.13%
2020/06/30	2	63.50	0	0.00	63.60	2	3,707	0.05%
2020/06/18	0	0.00	2	66.60	66.30	-2	4,164	-0.05%
2020/06/17	5	67.84	0	0.00	67.60	5	4,197	0.12%
2020/06/16	1	64.50	1	64.50	64.50	0	4,178	0.00%
2020/06/15	1	63.00	6	64.60	62.80	-5	4,247	-0.12%
2020/06/12	5	62.60	1	63.60	65.00	4	4,313	0.09%
2020/06/11	1	67.30	1	67.90	66.70	0	4,325	0.00%
2020/06/10	6	67.20	0	0.00	69.90	6	4,380	0.14%
2020/06/09	16	69.70	1	72.30	65.70	15	4,398	0.34%
2020/06/08	2	73.55	0	0.00	73.00	2	4,344	0.05%
2020/06/04	5	74.66	5	74.06	73.50	0	4,438	0.00%
2020/06/03	1	73.80	2	74.50	73.80	-1	4,378	-0.02%
2020/06/02	3	74.00	2	73.30	72.10	1	4,365	0.02%
2020/05/28	1	73.80	2	73.50	72.20	-1	4,392	-0.02%
2020/05/27	6	75.48	6	75.72	73.00	0	4,437	0.00%
2020/05/26	3	73.90	4	74.05	74.90	-1	4,450	-0.02%
2020/05/25	5	73.30	7	72.89	74.60	-2	4,551	-0.04%
2020/05/22	4	73.03	4	73.30	71.00	0	4,608	0.00%
2020/05/21	8	73.73	15	73.97	75.50	-7	4,741	-0.15%
2020/05/20	4	71.30	7	71.86	71.50	-3	4,852	-0.06%
2020/05/19	7	67.41	8	67.58	68.70	-1	4,954	-0.02%
2020/05/18	0	0.00	2	64.00	63.20	-2	5,033	-0.04%
2020/05/15	10	63.42	5	63.04	62.50	5	5,026	0.10%
2020/05/14	6	66.95	6	67.02	64.50	0	5,059	0.00%
2020/05/13	15	68.13	20	68.59	68.00	-5	5,074	-0.10%
2020/05/12	14	65.85	20	67.11	70.10	-6	5,061	-0.12%
2020/05/11	1	66.40	2	65.10	65.60	-1	5,073	-0.02%
2020/05/08	14	67.04	3	66.23	65.70	11	5,099	0.22%
2020/05/07	2	66.00	2	65.40	66.10	0	5,126	0.00%
2020/05/05	2	65.00	1	66.60	64.20	1	5,346	0.02%
2020/05/04	0	0.00	1	62.90	62.90	-1	5,361	-0.02%
2020/04/30	10	65.47	6	65.27	64.20	4	5,439	0.07%
2020/04/29	1	64.20	0	0.00	63.30	1	5,537	0.02%
2020/04/28	2	64.25	2	63.60	63.40	0	5,574	0.00%
2020/04/27	4	62.13	9	63.46	64.30	-5	5,709	-0.09%
2020/04/24	5	60.94	2	60.90	60.60	3	5,701	0.05%
2020/04/23	5	61.46	3	61.63	61.10	2	5,762	0.03%
2020/04/22	12	60.49	11	60.84	61.30	1	5,806	0.02%
2020/04/21	1	62.00	2	64.40	62.00	-1	5,838	-0.02%
2020/04/20	1	62.10	0	0.00	61.80	1	5,917	0.02%
2020/04/17	5	62.92	6	63.00	61.20	-1	5,949	-0.02%
2020/04/16	2	63.45	1	63.60	63.00	1	6,062	0.02%
2020/04/15	0	63.60	4	63.43	63.60	-4	6,290	-0.06%
2020/04/14	1	61.40	2	62.05	61.40	-1	6,422	-0.02%
2020/04/13	2	61.55	2	60.25	59.60	0	6,433	0.00%
2020/04/10	11	59.28	9	59.31	60.50	2	6,439	0.03%
2020/04/09	12	59.78	11	59.75	59.10	1	6,428	0.02%
2020/04/08	1	59.40	1	59.80	58.50	0	6,326	0.00%
2020/04/07	2	58.95	2	58.60	59.00	0	6,280	0.00%
2020/04/06	13	55.44	19	55.75	56.40	-6	6,211	-0.10%
2020/04/01	1	50.20	0	0.00	51.30	1	6,123	0.02%
2020/03/30	0	51.00	0	0.00	48.45	0	6,018	0.00%
2020/03/27	8	49.26	5	47.61	47.10	3	5,993	0.05%
2020/03/26	1	47.40	6	46.01	47.75	-5	5,868	-0.09%
2020/03/25	4	43.20	0	0.00	43.45	4	5,762	0.07%
2020/03/19	0	0.00	3	40.05	40.05	-3	5,563	-0.05%
2020/03/18	3	46.17	3	45.63	44.50	0	5,515	0.00%
2020/03/17	1	48.65	0	0.00	44.85	1	5,438	0.02%
2020/03/16	2	51.95	2	51.15	49.80	0	5,348	0.00%
2020/03/13	4	52.43	2	52.20	55.30	2	5,276	0.04%
2020/03/11	6	63.22	4	62.53	60.70	2	5,051	0.04%
2020/03/10	3	63.60	17	63.35	65.20	-14	4,978	-0.28%
2020/03/09	8	65.76	6	66.18	63.60	2	4,903	0.04%
2020/03/06	2	70.85	2	70.80	70.60	0	4,832	0.00%
2020/03/05	6	71.92	3	71.90	72.20	3	4,809	0.06%
2020/03/04	3	70.90	2	69.95	70.10	1	4,768	0.02%
2020/03/03	5	72.92	3	71.87	71.20	2	4,738	0.04%
2020/03/02	14	70.57	17	69.83	71.10	-3	4,693	-0.06%
2020/02/27	5	72.46	4	72.05	70.20	1	4,637	0.02%
2020/02/26	10	74.92	8	74.45	73.70	2	4,569	0.04%
2020/02/25	14	78.51	10	78.70	77.60	4	4,464	0.09%
2020/02/24	7	78.99	5	78.64	78.00	2	4,310	0.05%
2020/02/21	7	84.77	9	84.31	82.60	-2	4,194	-0.05%
2020/02/20	11	82.10	5	83.62	85.00	6	3,978	0.15%
2020/02/19	61	80.33	62	80.10	79.00	-1	3,731	-0.03%
2020/02/18	26	76.24	25	76.16	74.60	1	3,429	0.03%
2020/02/17	5	72.68	7	72.49	72.10	-2	3,200	-0.06%
2020/02/14	2	72.05	1	70.20	73.20	1	3,157	0.03%
2020/02/13	9	72.28	19	72.49	71.20	-10	3,082	-0.32%
2020/02/12	3	73.67	4	73.25	73.70	-1	3,017	-0.03%
2020/02/11	14	72.72	15	72.99	72.20	-1	2,930	-0.03%
2020/02/10	2	71.50	2	69.90	71.50	0	2,839	0.00%
2020/02/07	7	74.40	4	72.83	72.30	3	2,770	0.11%
2020/02/06	8	75.86	3	75.33	76.00	5	2,679	0.19%
2020/02/05	9	75.71	9	75.39	74.50	0	2,541	0.00%
2020/02/04	11	73.14	3	72.47	71.70	8	2,382	0.34%
2020/02/03	1	69.40	1.2	69.73	68.90	-0.2	2,271	-0.01%
2020/01/31	2.1	73.48	4	72.10	72.60	-1.9	2,169	-0.09%
2020/01/30	0	0.00	2	80.80	77.40	-2	2,006	-0.10%
2020/01/20	5	84.34	1	83.10	86.00	4	1,936	0.21%
2020/01/17	2	77.90	3	78.80	79.00	-1	1,749	-0.06%
2020/01/16	1	80.50	6	79.70	78.90	-5	1,688	-0.30%
2020/01/15	0.1	79.50	0	0.00	79.90	0.1	1,601	0.00%
2020/01/14	4	77.50	4	77.55	79.10	0	1,518	0.00%
2020/01/13	9	76.42	2	77.75	78.00	7	1,434	0.49%
2020/01/10	3	71.20	3	71.57	71.90	0	1,230	0.00%
2020/01/09	2	70.80	30	70.78	71.20	-28	1,164	-2.41%
2020/01/08	30	70.87	0	0.00	70.90	30	1,002	2.99%
2020/01/07	0	0.00	10	63.60	64.50	-10	730	-1.37%
2020/01/03	2	56.50	10	56.10	58.00	-8	484	-1.65%
2019/12/26	0	0.00	2	52.75	52.40	-2	315	-0.63%
2019/12/25	1	52.10	3	52.53	54.50	-2	277	-0.72%
2019/12/24	4	50.05	0	0.00	50.00	4	228	1.75%
2019/12/05	5	44.30	0	0.00	44.40	5	136	3.66%
2019/11/28	0	0.00	1	45.50	45.25	-1	134	-0.75%
2019/11/26	1	45.10	0	0.00	45.05	1	127	0.78%
2019/11/22	0	0.00	1	42.70	42.65	-1	102	-0.98%
2019/11/18	1	40.80	0	0.00	40.80	1	84	1.18%
2019/11/04	0	0.00	2	40.30	39.90	-2	90	-2.20%
2019/09/10	3	42.45	3	42.25	42.25	0	116	0.00%
2019/09/03	5	41.30	0	0.00	40.80	5	125	3.99%
2019/07/08	10	45.00	0	0.00	45.10	10	103	9.63%
2019/06/21	0	0.00	1	44.20	44.20	-1	120	-0.83%
2019/05/23	1	41.40	0	0.00	41.45	1	182	0.55%
2019/04/24	1	46.10	0	0.00	45.80	1	218	0.46%
2019/04/01	0	0.00	1	46.80	47.00	-1	190	-0.52%
2019/03/29	1	45.00	0	0.00	46.05	1	187	0.53%
2019/03/20	0	0.00	1	47.00	46.65	-1	177	-0.56%
2019/03/18	1	46.60	0	0.00	46.95	1	174	0.57%
2019/03/15	0	0.00	4	47.65	47.90	-4	170	-2.34%
2019/03/13	0	0.00	1	48.00	48.50	-1	165	-0.60%
2019/03/12	0	0.00	1	47.25	47.40	-1	159	-0.63%
2019/03/08	5	47.20	0	0.00	47.20	5	153	3.26%
2019/03/06	1	47.00	0	0.00	46.95	1	143	0.69%
2019/02/22	0	0.00	3	43.60	43.75	-3	120	-2.49%
2019/02/21	3	43.70	0	0.00	43.70	3	120	2.50%
2018/09/06	0	0.00	1	52.10	51.40	-1	624	-0.16%
2018/09/05	1	52.40	1	51.80	51.60	0	625	0.00%
2018/09/04	0	0.00	1	52.40	52.30	-1	626	-0.16%
2018/08/30	1	51.90	0	0.00	52.80	1	654	0.15%
2018/08/29	0	0.00	1	51.80	51.00	-1	635	-0.16%
2018/08/17	1	49.95	0	0.00	49.20	1	640	0.16%
2018/07/30	0	0.00	1	52.60	51.00	-1	578	-0.17%
2018/07/26	0	0.00	2	52.75	52.90	-2	558	-0.36%
2018/07/25	3	53.60	1	51.70	51.60	2	517	0.39%
2018/07/03	0	0.00	1	49.05	49.70	-1	501	-0.20%
2018/07/02	1	52.00	0	0.00	51.00	1	484	0.21%
2018/06/29	7	50.23	8	50.49	51.90	-1	450	-0.22%
2018/06/28	0	0.00	1	48.85	49.00	-1	387	-0.26%
2018/06/25	1	46.90	0	0.00	46.85	1	369	0.27%
2018/06/22	1	46.85	1	47.35	48.20	0	362	0.00%
2018/06/13	0	0.00	1	47.80	46.85	-1	347	-0.29%
2018/06/11	1	47.20	0	0.00	46.95	1	339	0.29%
2018/06/08	2	47.98	0	0.00	48.00	2	330	0.61%
2018/06/07	0	0.00	2	47.80	48.30	-2	321	-0.62%
2018/05/30	0	0.00	1	44.70	45.05	-1	326	-0.31%
2018/05/29	1	46.30	0	0.00	45.60	1	324	0.31%
2018/04/27	0.1	43.00	0	0.00	43.00	0.1	430	0.02%
2018/04/25	0.4	44.30	0	0.00	44.30	0.4	446	0.10%
2018/04/20	0	0.00	1	45.75	45.85	-1	535	-0.19%
2018/04/19	0	0.00	1	45.65	45.10	-1	602	-0.17%
2018/04/18	0	0.00	1	45.40	45.00	-1	651	-0.15%
2018/04/13	1	48.80	0	0.00	48.60	1	640	0.16%
2018/04/12	3	49.78	0	0.00	48.40	3	634	0.47%
2018/04/11	1	45.80	2	45.20	47.30	-1	588	-0.17%
2018/04/10	1	46.20	0	0.00	45.05	1	576	0.17%
2018/03/15	0	0.00	1	44.20	44.20	-1	560	-0.18%
2018/02/27	1	43.65	0	0.00	43.55	1	513	0.19%
2018/02/05	0	0.00	2	40.90	41.30	-2	473	-0.42%
2018/01/26	3	44.98	2	45.70	44.60	1	459	0.22%
2018/01/23	1	45.30	0	0.00	44.50	1	442	0.23%
2018/01/17	0	0.00	5	45.35	45.10	-5	384	-1.30%
2018/01/16	1	45.90	0	0.00	45.95	1	353	0.28%
2018/01/15	5	43.90	0	0.00	45.90	5	313	1.59%
2018/01/12	3	42.38	13	43.25	43.45	-10	245	-4.07%