高力 (8996)-永豐金-忠孝券商分點個股進出

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
383.5
漲跌
▲15.5
漲幅
+4.21%
成交量
17,828張
產業
上市電機機械類股
307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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/04/26	33.1	385.55	43.1	391.99	383.50	-10	9,403	-0.11%
2024/04/25	91.1	368.44	114	368.57	368.00	-23	9,117	-0.25%	大賣/
2024/04/24	2	358.90	5	349.97	361.50	-3	8,882	-0.03%
2024/04/23	40	334.55	11	340.95	329.00	29	8,794	0.33%
2024/04/22	9	342.44	7	347.64	333.50	2	8,706	0.02%
2024/04/19	19.1	355.89	8	359.69	351.50	11.1	8,566	0.13%
2024/04/18	2	352.00	18.1	360.11	364.00	-16.1	8,370	-0.19%
2024/04/17	4	340.10	2	339.25	335.00	2	8,264	0.02%
2024/04/16	3.1	324.73	3	326.33	327.00	0.1	8,202	0.00%
2024/04/15	4.1	340.33	11.1	341.43	337.50	-7.1	8,160	-0.09%
2024/04/12	12	354.88	3	354.83	360.00	9	8,099	0.11%
2024/04/11	1	355.50	0	0.00	356.00	1	8,023	0.01%
2024/04/10	1	358.53	1	362.00	353.50	0	7,984	0.00%
2024/04/09	5.1	356.77	6	356.33	359.50	-0.9	7,943	-0.01%
2024/04/08	7.3	375.96	5	377.10	367.50	2.3	7,816	0.03%
2024/04/03	4	367.00	5	364.10	364.00	-1	7,714	-0.01%
2024/04/02	4.2	364.50	7	360.71	362.00	-2.8	7,618	-0.04%
2024/04/01	6	370.23	7.1	370.69	363.00	-1.1	7,532	-0.01%
2024/03/29	48.1	374.37	53.2	372.22	366.00	-5.1	7,476	-0.07%
2024/03/28	21	376.36	22	378.27	379.00	-1	7,368	-0.01%
2024/03/27	29.1	373.99	29	373.33	383.00	0	7,262	0.00%
2024/03/26	31.2	371.93	35	377.84	370.00	-3.9	7,045	-0.05%
2024/03/25	54.2	390.77	49.1	392.21	390.50	5.1	6,684	0.08%
2024/03/22	20.6	372.62	9.4	376.28	387.50	11.2	6,343	0.18%
2024/03/21	19.1	339.46	1,039.2	339.27	352.50	-1,020.2	6,142	-16.61%	大賣/鉅額交易
2024/03/20	17	335.12	1,026.3	320.78	320.50	-1,009.3	5,904	-17.09%	大賣/鉅額交易
2024/03/19	38.1	320.50	31.1	322.47	318.50	7.1	5,723	0.12%
2024/03/18	10.1	319.28	16.1	317.31	327.00	-5.9	5,589	-0.11%
2024/03/15	5	300.60	26	300.42	297.50	-21	5,423	-0.39%
2024/03/14	5.2	298.36	28	298.05	298.50	-22.9	5,490	-0.42%
2024/03/13	513.1	304.96	26.6	303.02	305.00	486.5	5,573	8.73%	大買/鉅額交易
2024/03/12	21.1	318.56	18.7	321.77	315.00	2.4	5,577	0.04%
2024/03/11	600.1	312.36	7.2	304.93	313.50	592.9	5,346	11.09%	大買/鉅額交易
2024/03/08	470.4	289.29	33.1	291.51	288.50	437.2	5,180	8.44%	大買/鉅額交易
2024/03/07	348.3	305.02	28	309.17	302.00	320.2	5,081	6.30%	大買/鉅額交易
2024/03/06	26.3	310.52	222.5	310.15	308.00	-196.2	4,916	-3.99%	大賣/鉅額交易
2024/03/05	198	298.92	2.4	297.94	300.00	195.6	4,700	4.16%	大買/鉅額交易
2024/03/04	101.1	303.03	114	301.82	296.00	-13	4,638	-0.28%	大買/大賣/
2024/03/01	88.6	290.09	36.1	288.28	292.50	52.5	4,476	1.17%
2024/02/29	34	271.60	7.1	275.36	277.50	26.9	4,336	0.62%
2024/02/27	2	262.47	3	258.33	261.50	-1	4,313	-0.02%
2024/02/26	5.4	272.51	2	271.50	264.50	3.4	4,310	0.08%
2024/02/23	11	277.04	9	274.00	270.00	2	4,285	0.05%
2024/02/22	12	277.88	14	278.68	277.00	-2	4,293	-0.05%
2024/02/21	14.1	270.91	29.1	269.14	270.50	-15	4,302	-0.35%
2024/02/20	10.3	275.07	23.1	276.28	274.00	-12.8	4,532	-0.28%
2024/02/19	21.1	284.70	27.1	291.59	279.50	-6	4,566	-0.13%
2024/02/16	27.1	288.83	27	287.91	287.00	0.1	4,632	0.00%
2024/02/15	11.1	276.96	7	279.79	275.50	4.1	4,506	0.09%
2024/02/05	32.1	274.05	26.1	274.42	273.00	6	4,356	0.14%
2024/02/02	42.1	251.79	15	250.90	261.50	27.1	4,015	0.67%
2024/02/01	12	237.29	3	239.67	238.50	9	3,830	0.23%
2024/01/31	0	0.00	4	228.75	227.00	-4	3,797	-0.11%
2024/01/30	1	235.97	2	234.00	232.00	-1	3,819	-0.03%
2024/01/29	3.2	233.13	5.3	231.53	232.50	-2.1	3,840	-0.05%
2024/01/26	2	226.50	7	223.50	224.00	-5	3,820	-0.13%
2024/01/25	2	223.50	1	221.00	221.00	1	3,850	0.03%
2024/01/24	1	229.00	1	233.50	225.50	0	3,877	0.00%
2024/01/23	14	235.29	11	231.41	230.50	3	3,916	0.08%
2024/01/22	1	229.00	3	223.18	229.00	-2	3,857	-0.05%
2024/01/19	0.1	210.00	0	0.00	210.00	0.1	3,874	0.00%
2024/01/18	5	210.00	1	209.00	209.00	4	3,936	0.10%
2024/01/17	2	214.00	0	0.00	211.50	2	4,030	0.05%
2024/01/16	0	0.00	2	219.00	217.50	-2	4,127	-0.05%
2024/01/15	0	0.00	0	217.00	217.00	0	4,254	0.00%
2024/01/12	2.1	214.55	0	0.00	214.50	2.1	4,387	0.05%
2024/01/11	1	218.96	2	217.50	219.00	-1	4,506	-0.02%
2024/01/10	0.1	211.00	1	210.00	210.00	-1	4,587	-0.02%
2024/01/09	1	213.00	2	214.75	212.50	-1	4,756	-0.02%
2024/01/08	1	216.00	0	0.00	216.00	1	4,927	0.02%
2024/01/04	2	216.00	1	217.50	216.00	1	5,374	0.02%
2024/01/03	0	222.00	0	0.00	221.00	0	5,459	0.00%
2023/12/29	1	223.00	0	0.00	223.00	1	5,501	0.02%
2023/12/28	0	0.00	2	221.50	221.00	-2	5,540	-0.04%
2023/12/27	0.2	225.87	2	226.25	224.00	-1.8	5,574	-0.03%
2023/12/26	0	0.00	1	227.00	228.00	-1	5,607	-0.02%
2023/12/25	0.1	223.71	0	0.00	222.00	0.1	5,629	0.00%
2023/12/22	1	220.45	2	220.00	223.00	-1	5,688	-0.02%
2023/12/21	1	215.00	0	0.00	218.50	1	5,785	0.02%
2023/12/20	5.1	216.50	6	216.83	215.50	-0.9	5,832	-0.02%
2023/12/19	5	218.10	1	217.00	218.00	4	5,847	0.07%
2023/12/18	2.2	223.84	2	226.00	219.50	0.2	5,842	0.00%
2023/12/15	1	223.00	0	0.00	222.50	1	5,848	0.02%
2023/12/13	2.1	228.07	0	0.00	227.50	2.1	5,851	0.04%
2023/12/12	11.1	229.13	9	234.22	229.00	2.1	5,862	0.04%
2023/12/11	17.1	233.37	27	238.74	234.00	-9.9	5,839	-0.17%
2023/12/08	8	249.56	7	260.43	248.00	1	5,772	0.02%
2023/12/07	3	268.17	3.2	266.75	263.00	-0.2	5,651	0.00%
2023/12/06	0	0.00	2	261.75	256.50	-2	5,482	-0.04%
2023/12/05	3	252.67	5	251.20	253.00	-2	5,403	-0.04%
2023/12/04	3	256.33	2	255.25	254.00	1	5,378	0.02%
2023/12/01	2	249.00	5	248.50	247.00	-3	5,348	-0.06%
2023/11/30	6	248.83	3	251.17	247.00	3	5,408	0.06%
2023/11/29	3	253.50	1	254.50	251.00	2	5,432	0.04%
2023/11/28	1	254.50	1	255.50	256.50	0	5,438	0.00%
2023/11/27	7	253.14	9	253.06	253.50	-2	5,440	-0.04%
2023/11/24	1	247.50	5	251.70	254.50	-4	5,412	-0.07%
2023/11/22	2	245.00	3	245.17	251.50	-1	5,305	-0.02%
2023/11/21	3	250.00	4	247.35	243.00	-1	5,261	-0.02%
2023/11/20	2.3	248.86	3	255.17	247.00	-0.7	5,271	-0.01%
2023/11/17	37	246.54	22	246.18	253.50	15	5,198	0.29%
2023/11/16	17	238.79	17	235.50	239.50	0	4,970	0.00%
2023/11/15	133	237.33	130.1	238.26	231.00	2.9	4,856	0.06%	大買/大賣/
2023/11/14	2	218.51	4	219.75	221.00	-2	4,744	-0.04%
2023/11/13	4	212.88	1	215.00	211.50	3	4,780	0.06%
2023/11/10	2	212.25	3.2	212.32	212.50	-1.2	4,803	-0.02%
2023/11/09	1	215.96	1	214.50	216.00	0	4,821	0.00%
2023/11/08	6	222.25	4	222.00	220.50	2	4,831	0.04%
2023/11/07	4	218.13	4	218.75	218.00	0	4,835	0.00%
2023/11/06	0	0.00	3	222.67	221.00	-3	4,959	-0.06%
2023/11/03	1	213.00	3	217.33	212.50	-2	4,903	-0.04%
2023/11/02	3	215.67	0	0.00	213.50	3	4,875	0.06%
2023/11/01	2.1	210.24	2	209.50	211.50	0.1	4,836	0.00%
2023/10/31	4	218.50	3	217.00	209.00	1	4,805	0.02%
2023/10/30	2	222.25	1	223.50	217.50	1	4,735	0.02%
2023/10/27	2	219.24	1	219.50	221.00	1	4,695	0.02%
2023/10/26	1	225.50	7	229.29	225.50	-6	4,623	-0.13%
2023/10/25	9	228.67	5.2	229.88	230.00	3.8	4,563	0.08%
2023/10/24	25	221.24	47	219.98	226.00	-22	4,464	-0.49%
2023/10/23	6	223.83	7	224.86	224.00	-1	4,366	-0.02%
2023/10/20	3.1	231.40	34	223.54	223.00	-31	4,390	-0.70%
2023/10/19	18.4	232.73	15	237.40	231.00	3.4	4,407	0.08%
2023/10/18	24.2	243.23	25.1	251.35	243.00	-0.9	4,415	-0.02%
2023/10/17	21.1	255.90	18.1	262.06	255.50	3	4,444	0.07%
2023/10/16	27.6	262.34	23	269.76	259.50	4.6	4,496	0.10%
2023/10/13	13.1	292.74	20	300.89	288.00	-6.9	4,322	-0.16%
2023/10/12	70	318.48	8	309.94	320.00	62	4,119	1.51%
2023/10/11	12	283.13	17.1	283.62	291.00	-5.1	3,866	-0.13%
2023/10/06	3	275.85	2	279.25	278.00	1	3,777	0.03%
2023/10/05	16	280.13	6	281.92	277.50	10	3,752	0.27%
2023/10/04	3.1	286.69	5.2	284.39	283.00	-2	3,715	-0.05%
2023/10/03	2	299.75	5	293.60	292.50	-3	3,667	-0.08%
2023/10/02	5	302.60	3	302.17	296.50	2	3,616	0.06%
2023/09/28	4	300.13	3.3	296.39	296.50	0.7	3,557	0.02%
2023/09/27	3	294.00	5	293.90	297.00	-2	3,506	-0.06%
2023/09/26	4.3	295.35	5	295.50	294.50	-0.7	3,588	-0.02%
2023/09/25	3	270.67	4	270.00	282.50	-1	3,598	-0.03%
2023/09/22	2	268.25	2	268.50	270.00	0	3,634	0.00%
2023/09/21	2	261.50	3	260.67	261.00	-1	3,633	-0.03%
2023/09/20	5	262.29	2	265.00	262.50	3	3,677	0.08%
2023/09/19	4	269.25	3	267.67	265.00	1	3,795	0.03%
2023/09/15	4	273.25	4	273.63	271.00	0	3,800	0.00%
2023/09/14	2	276.00	3.2	272.29	269.50	-1.2	3,758	-0.03%
2023/09/13	3.1	276.20	4	274.38	273.50	-0.9	3,717	-0.02%
2023/09/12	2.3	287.86	2	284.00	277.50	0.3	3,651	0.01%
2023/09/11	3.2	298.21	1	303.00	295.00	2.2	3,616	0.06%
2023/09/08	1	306.49	1	307.00	304.00	0	3,599	0.00%
2023/09/06	3	315.50	4	308.38	307.50	-1	3,609	-0.03%
2023/09/05	0	308.00	3	306.17	316.00	-3	3,610	-0.08%
2023/09/04	18	299.75	16	297.44	298.00	2	3,559	0.06%
2023/09/01	1	310.51	1	312.50	309.50	0	3,660	0.00%
2023/08/31	5	311.20	5	312.20	308.50	0	3,669	0.00%
2023/08/30	2	310.78	2	313.25	315.50	0	3,705	0.00%
2023/08/29	1	299.00	2	300.75	301.00	-1	3,871	-0.03%
2023/08/28	2.1	297.11	6	298.42	298.50	-3.9	4,067	-0.10%
2023/08/25	1.1	300.55	2	303.75	302.50	-1	4,121	-0.02%
2023/08/24	2	318.00	4	319.50	315.00	-2	4,235	-0.05%
2023/08/23	1	313.50	1	309.50	310.00	0	4,376	0.00%
2023/08/22	4	318.88	2	311.50	309.50	2	4,523	0.04%
2023/08/21	2	309.75	3.1	312.15	308.50	-1.1	4,546	-0.02%
2023/08/18	13	311.20	9.2	321.73	309.00	3.8	4,661	0.08%
2023/08/17	16.1	317.88	13	310.69	327.00	3.1	4,752	0.06%
2023/08/16	1.1	303.14	2	290.50	302.50	-1	4,689	-0.02%
2023/08/15	1.2	290.65	0	0.00	290.00	1.2	4,816	0.02%
2023/08/14	1.1	284.13	1	289.44	282.50	0.1	4,903	0.00%
2023/08/11	2	298.00	1	293.00	292.00	1	4,850	0.02%
2023/08/10	7	331.73	4	320.38	297.00	3	4,805	0.06%
2023/08/09	2	328.25	0	0.00	330.00	2	4,726	0.04%
2023/08/08	0.1	334.82	1.1	321.27	321.50	-1	4,770	-0.02%
2023/08/07	0	333.00	0	0.00	340.50	0	4,805	0.00%
2023/08/02	0	0.00	5	319.40	316.50	-5	4,980	-0.10%
2023/08/01	0.2	341.67	0	0.00	339.50	0.2	5,135	0.00%
2023/07/31	1	353.50	3	349.00	340.00	-2	5,153	-0.04%
2023/07/28	1	368.02	0	405.00	363.00	1	5,186	0.02%
2023/07/26	0.6	379.51	0	0.00	375.00	0.6	5,294	0.01%
2023/07/25	154.1	404.45	5	419.00	397.50	149.1	5,388	2.77%	大買/鉅額交易
2023/07/24	123.1	437.71	119.2	435.35	420.50	3.9	5,295	0.07%	大買/大賣/
2023/07/21	7.3	398.63	63.1	417.31	421.00	-55.9	5,228	-1.07%
2023/07/20	73.5	386.88	52	397.76	383.00	21.5	5,159	0.42%
2023/07/19	62	390.23	113.2	390.79	391.00	-51.2	5,076	-1.01%	大賣/
2023/07/18	10	351.00	1	363.00	366.00	9	4,950	0.18%
2023/07/14	28.5	336.12	2	338.25	341.50	26.5	5,064	0.52%
2023/07/13	1.2	336.89	0	0.00	332.00	1.2	5,129	0.02%
2023/07/12	29	343.69	0	0.00	343.50	29	5,287	0.55%
2023/07/10	0.1	346.00	0	0.00	348.00	0.1	5,409	0.00%
2023/07/07	0.5	356.00	0	0.00	357.00	0.5	5,415	0.01%
2023/07/06	18.4	349.92	0	0.00	356.00	18.4	5,418	0.34%
2023/07/05	0.2	358.80	0	0.00	346.50	0.2	5,422	0.00%
2023/07/04	17	377.59	19	379.68	372.00	-2	5,434	-0.04%
2023/07/03	27	359.57	26.2	358.98	372.00	0.8	5,292	0.02%
2023/06/30	4	330.50	12.1	330.61	338.50	-8.1	5,151	-0.16%
2023/06/29	2	312.00	2	311.50	317.00	0	5,054	0.00%
2023/06/28	3	308.00	3	304.17	305.00	0	5,014	0.00%
2023/06/27	2.1	314.34	4	319.38	306.50	-2	4,955	-0.04%
2023/06/26	5	342.40	1	340.00	340.00	4	4,926	0.08%
2023/06/21	0	0.00	1	335.50	335.50	-1	4,935	-0.02%
2023/06/20	2	304.25	0	0.00	305.50	2	5,081	0.04%
2023/06/19	0.5	317.20	1	320.00	309.00	-0.5	5,167	-0.01%
2023/06/16	0.5	308.00	2	305.50	317.00	-1.5	5,260	-0.03%
2023/06/15	3	327.33	2	332.75	314.50	1	5,260	0.02%
2023/06/14	1	309.00	9.2	317.50	323.00	-8.2	5,265	-0.16%
2023/06/13	3	306.16	57	302.41	306.00	-54	5,249	-1.03%
2023/06/12	1	293.00	18.1	293.75	293.50	-17.1	5,240	-0.33%
2023/06/09	0	0.00	13	288.65	292.50	-13	5,220	-0.25%
2023/06/08	9	268.89	0.2	268.50	267.00	8.8	5,181	0.17%
2023/06/07	17	276.94	55	274.97	280.50	-38	5,172	-0.73%
2023/06/06	30	267.72	19	272.50	266.50	11	5,029	0.22%
2023/06/05	33	268.59	17	272.32	267.50	16	4,959	0.32%
2023/06/02	41	273.17	56	273.63	270.50	-15	4,884	-0.31%
2023/06/01	18	263.81	19	259.76	264.00	-1	4,681	-0.02%
2023/05/31	23.2	247.72	24.2	249.91	246.50	-1	4,489	-0.02%
2023/05/30	38	254.91	13.5	256.91	253.50	24.5	4,491	0.55%
2023/05/29	91	260.70	38	268.21	254.00	53	4,536	1.17%
2023/05/26	35	260.70	36	260.44	268.50	-1	4,468	-0.02%
2023/05/25	15	246.43	11	245.59	244.50	4	4,509	0.09%
2023/05/24	11	245.18	8	244.13	242.50	3	4,672	0.06%
2023/05/23	8	241.00	13	242.08	243.50	-5	4,606	-0.11%
2023/05/22	10	230.80	8	225.31	230.00	2	4,495	0.04%
2023/05/19	15	228.53	15	227.60	225.50	0	4,627	0.00%
2023/05/18	7	221.29	8	222.63	223.50	-1	4,574	-0.02%
2023/05/17	0	209.00	1	210.00	208.50	-1	4,629	-0.02%
2023/05/15	3	211.50	3	210.67	207.00	0	5,002	0.00%
2023/05/12	0.2	214.00	1	212.00	215.50	-0.8	5,211	-0.02%
2023/05/11	0.4	210.25	1.1	210.00	209.00	-0.7	5,660	-0.01%
2023/05/10	6	211.75	5	210.90	212.00	1	5,851	0.02%
2023/05/09	5	208.60	5	211.80	207.50	0	5,973	0.00%
2023/05/08	16	207.09	19.5	211.06	208.00	-3.5	5,994	-0.06%
2023/05/05	1.1	198.55	0.3	199.35	198.00	0.8	6,034	0.01%
2023/05/04	3.1	197.76	1.1	197.20	198.50	2.1	6,257	0.03%
2023/05/03	1.3	200.61	1	198.00	197.50	0.3	6,646	0.00%
2023/05/02	1	210.50	4.5	205.72	205.50	-3.5	7,018	-0.05%
2023/04/28	6.2	196.19	11.3	198.94	198.50	-5.1	7,431	-0.07%
2023/04/27	2	196.00	1.1	197.50	196.00	0.9	7,850	0.01%
2023/04/26	6	196.92	9	193.17	195.50	-3	8,020	-0.04%
2023/04/25	4.7	193.10	1.4	189.71	190.50	3.3	8,054	0.04%
2023/04/24	4.1	201.35	4.3	204.52	201.00	-0.2	8,208	0.00%
2023/04/21	6.1	202.72	5.1	204.38	201.50	1	8,469	0.01%
2023/04/20	16	213.94	8	221.68	210.00	8	8,548	0.09%
2023/04/18	4.1	234.46	4.3	240.74	228.50	-0.3	8,905	0.00%
2023/04/17	6.5	247.49	3	249.67	241.00	3.5	9,058	0.04%
2023/04/14	19	241.26	24.1	241.48	252.00	-5.1	9,109	-0.06%
2023/04/13	0	0.00	2.1	233.02	229.50	-2.1	9,380	-0.02%
2023/04/12	0	0.00	2	243.75	244.50	-2	10,027	-0.02%
2023/04/11	0	0.00	28	240.89	242.00	-28	10,398	-0.27%
2023/04/10	0	0.00	7	239.43	240.00	-7	10,502	-0.07%
2023/04/06	6	235.67	1	234.00	232.00	5	10,845	0.05%
2023/03/31	1	231.00	1	232.00	234.00	0	11,231	0.00%
2023/03/30	1.1	224.82	0	0.00	227.00	1.1	11,471	0.01%
2023/03/29	0.1	220.00	0	0.00	219.00	0.1	11,631	0.00%
2023/03/27	9.2	221.70	11	221.82	223.00	-1.8	12,122	-0.01%
2023/03/24	14	216.68	7	222.36	214.50	7	12,140	0.06%
2023/03/23	10.1	224.40	7	227.07	222.50	3.1	12,378	0.03%
2023/03/22	12	236.42	11	235.50	233.00	1	12,427	0.01%
2023/03/21	7	241.43	7	243.93	240.50	0	12,444	0.00%
2023/03/20	2	239.00	1	237.00	239.50	1	12,479	0.01%
2023/03/15	1.1	224.82	3	231.32	226.50	-1.9	13,217	-0.01%
2023/03/14	1	214.50	0	0.00	216.00	1	13,305	0.01%
2023/03/13	2	213.75	0	0.00	213.00	2	13,433	0.01%
2023/03/10	4	223.62	1	220.50	220.50	3	13,587	0.02%
2023/03/08	0	0.00	3	235.67	235.50	-3	14,255	-0.02%
2023/03/07	2	235.75	0	0.00	233.50	2	14,437	0.01%
2023/03/06	3	233.33	2	237.50	235.00	1	14,655	0.01%
2023/03/03	2	236.00	1	238.00	234.00	1	15,128	0.01%
2023/03/02	10	242.70	11	246.14	241.00	-1	15,599	-0.01%
2023/03/01	47	245.89	154	244.22	244.50	-107	15,637	-0.68%	大賣/鉅額交易
2023/02/24	24	237.27	70.1	238.32	239.00	-46.1	15,651	-0.29%
2023/02/23	54	236.43	12	242.38	234.00	42	16,017	0.26%
2023/02/22	49	239.80	60	241.71	242.00	-11	15,983	-0.07%
2023/02/21	11	237.27	8	236.63	239.00	3	16,267	0.02%
2023/02/20	14	233.75	15	234.43	236.00	-1	16,383	-0.01%
2023/02/17	63	235.18	21	240.12	232.50	42	16,529	0.25%
2023/02/16	55	237.11	17	237.24	240.00	38	16,582	0.23%
2023/02/15	16	238.38	18	235.42	234.50	-2	16,915	-0.01%
2023/02/14	17	234.15	18	237.67	233.50	-1	17,106	-0.01%
2023/02/13	25.5	235.61	15	233.33	237.00	10.5	17,575	0.06%
2023/02/10	16	230.72	15	234.33	229.00	1	18,189	0.01%
2023/02/09	93	235.22	97	234.39	230.00	-4	18,423	-0.02%
2023/02/08	19	221.08	39	220.51	219.00	-20	18,190	-0.11%
2023/02/07	20	217.08	22	218.64	217.00	-2	18,165	-0.01%
2023/02/06	16	214.69	20	213.53	217.50	-4	18,269	-0.02%
2023/02/03	17	214.62	40	216.10	212.50	-23	18,329	-0.13%
2023/02/02	42	216.90	56	215.42	214.00	-14	18,361	-0.08%
2023/02/01	67	215.46	124	217.10	212.50	-57	18,399	-0.31%	大賣/
2023/01/31	105	202.49	55	204.34	212.50	50	18,251	0.27%	大買/
2023/01/30	157	211.46	144	213.28	200.00	13	18,022	0.07%	大買/大賣/
2023/01/17	64	202.20	72	194.93	205.50	-8	17,738	-0.05%
2023/01/16	15	182.73	28	183.93	187.00	-13	17,413	-0.07%
2023/01/13	46	180.93	35	182.50	180.00	11	17,381	0.06%
2023/01/12	27	181.44	27	187.44	180.00	0	17,521	0.00%
2023/01/11	35	188.59	39	186.97	186.00	-4	17,472	-0.02%
2023/01/10	20	186.13	17	185.41	181.50	3	17,540	0.02%
2023/01/09	29	188.66	29	186.48	183.00	0	17,679	0.00%
2023/01/06	22	183.66	23	182.39	183.50	-1	17,642	-0.01%
2023/01/05	32	181.69	27	186.26	179.00	5	17,648	0.03%
2023/01/04	129	190.13	140	190.48	186.00	-11	17,784	-0.06%	大買/大賣/
2023/01/03	204.1	189.85	197.1	189.89	193.50	7	17,906	0.04%	大買/大賣/
2022/12/30	56	185.83	53.1	182.41	188.00	2.9	18,202	0.02%
2022/12/29	27	171.80	40	168.14	179.50	-13	18,410	-0.07%
2022/12/28	31	171.92	30	172.15	171.50	1	18,224	0.01%
2022/12/27	22	172.70	21	175.40	172.50	1	18,331	0.01%
2022/12/26	21	176.36	21	182.79	174.00	0	18,266	0.00%
2022/12/23	47	179.72	38.1	175.82	183.50	9	18,174	0.05%
2022/12/22	36	171.75	37	172.30	171.00	-1	17,821	-0.01%
2022/12/21	41	169.20	39	171.04	167.50	2	17,658	0.01%
2022/12/20	67.1	174.08	68.1	175.34	168.00	-0.9	17,592	-0.01%
2022/12/19	20	171.38	18	168.94	171.50	2	17,281	0.01%
2022/12/16	15	170.57	12	173.25	169.00	3	17,330	0.02%
2022/12/15	31	178.42	32	178.02	178.50	-1	17,300	-0.01%
2022/12/14	7	167.14	12.1	171.67	178.50	-5.1	17,038	-0.03%
2022/12/13	5	165.40	5	164.20	162.50	0	16,940	0.00%
2022/12/12	28	168.70	28	171.36	166.00	0	16,904	0.00%
2022/12/09	50	172.36	46	173.04	171.00	4	16,826	0.02%
2022/12/08	24	167.04	31.3	165.84	171.00	-7.3	16,541	-0.04%
2022/12/07	19	163.42	16.7	164.98	164.00	2.3	16,413	0.01%
2022/12/06	21	166.12	20.1	166.38	166.50	1	16,349	0.01%
2022/12/05	14	168.64	15	168.30	166.50	-1	16,450	-0.01%
2022/12/02	25.1	168.25	26	167.54	165.00	-1	16,512	-0.01%
2022/12/01	21	165.71	19.1	165.25	167.00	1.9	16,564	0.01%
2022/11/30	82	166.36	85	165.71	162.50	-3	16,455	-0.02%
2022/11/29	24	162.46	25	161.80	159.00	-1	16,244	-0.01%
2022/11/28	35	160.47	33.1	159.90	164.00	2	16,447	0.01%
2022/11/25	63.5	165.05	63.1	165.84	161.50	0.5	16,665	0.00%
2022/11/24	35.5	157.98	86.2	154.24	163.00	-50.7	16,443	-0.31%
2022/11/23	21	150.00	21	148.29	148.50	0	16,101	0.00%
2022/11/22	21.3	149.83	19	148.08	146.50	2.3	16,075	0.01%
2022/11/21	293	157.42	288.1	156.92	150.50	5	16,110	0.03%	大買/大賣/
2022/11/18	25.1	146.66	39	151.81	146.00	-14	15,705	-0.09%
2022/11/17	254	152.65	247.1	150.99	152.50	6.9	15,663	0.04%	大買/大賣/
2022/11/16	30	148.17	25	146.32	150.50	5	15,234	0.03%
2022/11/15	27.1	147.35	34	148.07	146.50	-6.9	15,095	-0.05%
2022/11/14	90	149.11	35	145.67	149.50	55	15,105	0.36%
2022/11/11	33	146.41	46.2	144.52	145.00	-13.2	15,192	-0.09%
2022/11/10	47	136.03	43.2	136.84	136.50	3.9	14,882	0.03%
2022/11/09	40.1	147.77	40.1	146.22	138.50	0	14,565	0.00%
2022/11/08	72.3	147.59	76.2	147.54	141.00	-3.9	13,981	-0.03%
2022/11/07	58.2	140.17	64	140.59	146.00	-5.8	13,448	-0.04%
2022/11/04	16	130.09	26.1	128.49	133.00	-10.1	13,181	-0.08%
2022/11/03	24	121.44	23	119.89	121.00	1	12,956	0.01%
2022/11/02	21	121.93	25	120.20	119.50	-4	12,825	-0.03%
2022/11/01	21	119.26	18	117.44	120.00	3	12,621	0.02%
2022/10/31	26	118.08	32	117.36	117.00	-6	12,485	-0.05%
2022/10/28	37.1	114.82	27.2	114.29	113.00	9.9	12,307	0.08%
2022/10/27	25.2	109.31	29.1	107.14	115.50	-3.9	12,127	-0.03%
2022/10/26	37.1	104.98	36	104.83	105.00	1.1	11,987	0.01%
2022/10/25	12	104.88	12	108.25	105.00	0	12,115	0.00%
2022/10/24	28	109.64	54	112.39	108.00	-26	12,028	-0.22%
2022/10/21	61	111.68	33	111.47	111.50	28	11,999	0.23%
2022/10/20	18	112.97	21.1	115.00	115.00	-3	11,822	-0.03%
2022/10/19	26	120.27	17	121.38	118.50	9	11,590	0.08%
2022/10/18	36	123.94	37	125.32	122.00	-1	11,429	-0.01%
2022/10/17	30.1	121.42	25	121.14	122.50	5.1	11,074	0.05%
2022/10/14	15.1	123.20	17	122.28	127.00	-2	10,824	-0.02%
2022/10/13	14	118.11	36.1	118.33	115.50	-22.1	10,775	-0.21%
2022/10/12	37.1	124.51	21	123.00	123.50	16.1	10,604	0.15%
2022/10/11	66	125.61	62	127.60	123.00	4	10,259	0.04%
2022/10/07	48	136.41	43	137.63	130.50	5	9,932	0.05%
2022/10/06	65	132.60	67	132.11	140.00	-2	9,251	-0.02%
2022/10/05	26	124.92	38	124.66	127.50	-12	8,418	-0.14%
2022/10/04	13	112.62	11	112.68	116.00	2	8,242	0.02%
2022/10/03	10	106.65	11	102.68	107.00	-1	8,050	-0.01%
2022/09/30	14	102.96	14	100.48	105.00	0	7,969	0.00%
2022/09/29	5	103.40	5	103.70	102.50	0	7,855	0.00%
2022/09/28	2	105.50	5	103.80	102.00	-3	7,813	-0.04%
2022/09/27	6	106.42	5	105.70	108.50	1	7,744	0.01%
2022/09/26	13	107.23	17	105.38	103.00	-4	7,655	-0.05%
2022/09/23	13	110.42	13	113.12	107.50	0	7,572	0.00%
2022/09/22	8	109.88	7	112.07	115.00	1	7,463	0.01%
2022/09/21	12	109.21	12	112.83	109.00	0	7,371	0.00%
2022/09/20	13	112.96	12	113.96	113.50	1	7,330	0.01%
2022/09/19	14	111.46	15	113.97	111.00	-1	7,240	-0.01%
2022/09/16	4	114.00	28	112.93	114.50	-24	7,200	-0.33%
2022/09/15	20	115.35	12	114.67	113.50	8	7,211	0.11%
2022/09/14	3	112.33	2	113.00	112.50	1	7,138	0.01%
2022/09/13	28	113.20	28	117.00	113.00	0	7,095	0.00%
2022/09/12	59	117.92	53	117.82	116.00	6	6,983	0.09%
2022/09/08	25	113.34	27	114.17	115.50	-2	6,819	-0.03%
2022/09/07	25	112.38	26	111.77	113.50	-1	6,746	-0.01%
2022/09/06	14	107.50	6	109.83	109.00	8	6,626	0.12%
2022/09/05	44	109.82	32.1	108.83	111.00	11.9	6,550	0.18%
2022/09/02	330.1	118.75	310	119.15	111.00	20.1	6,382	0.31%	大買/大賣/
2022/09/01	100	116.02	102	114.50	113.00	-2	6,102	-0.03%	大賣/
2022/08/31	12	110.92	13	109.27	114.00	-1	5,722	-0.02%
2022/08/30	19	102.67	23.1	98.43	104.00	-4.1	5,515	-0.07%
2022/08/29	22	94.57	21	94.59	94.90	1	5,373	0.02%
2022/08/26	170	94.12	180	93.99	96.40	-10	5,309	-0.19%	大買/大賣/
2022/08/25	21	91.98	84	89.85	91.80	-63	5,105	-1.23%
2022/08/24	208	89.02	3	90.17	87.50	205	4,994	4.10%	大買/鉅額交易
2022/08/23	26	88.83	24	90.03	88.80	2	4,887	0.04%
2022/08/22	28	89.94	26	91.10	89.10	2	4,836	0.04%
2022/08/19	50.1	90.99	41	89.91	92.40	9.1	4,832	0.19%
2022/08/18	39	88.13	40	86.61	89.20	-1	4,704	-0.02%
2022/08/17	34	84.61	38	82.39	85.90	-4	4,502	-0.09%
2022/08/16	5	79.60	20	80.29	81.70	-15	4,499	-0.33%
2022/08/15	26	79.68	24	79.39	79.60	2	4,497	0.04%
2022/08/12	123	82.89	122	84.77	81.30	1	4,427	0.02%	大買/大賣/
2022/08/11	7	80.69	9	82.21	85.20	-2	4,102	-0.05%
2022/08/10	1	77.10	0	0.00	77.50	1	3,838	0.03%
2022/08/09	4	78.63	1	77.20	77.10	3	3,806	0.08%
2022/08/08	5	77.92	2	79.00	78.80	3	3,728	0.08%
2022/08/05	0	0.00	1	78.40	78.70	-1	3,627	-0.03%
2022/08/04	27	78.76	28	78.86	78.90	-1	3,567	-0.03%
2022/08/03	40	80.05	40	80.78	79.40	0	3,511	0.00%
2022/08/02	51	82.88	121	84.08	83.40	-70	3,405	-2.06%	大賣/
2022/08/01	54	80.45	208	83.93	85.40	-154	3,253	-4.73%	大賣/鉅額交易
2022/07/29	0	0.00	8	75.83	78.60	-8	2,940	-0.27%
2022/07/28	7	70.19	16	71.69	71.50	-9	2,846	-0.32%
2022/07/27	9	68.88	19	68.36	68.70	-10	2,680	-0.37%
2022/07/26	10	66.90	15	68.40	68.40	-5	2,662	-0.19%
2022/07/25	0	0.00	10	68.49	68.50	-10	2,642	-0.38%
2022/07/22	5	68.46	0	0.00	68.40	5	2,622	0.19%
2022/07/21	10	67.30	20	67.14	67.90	-10	2,602	-0.38%
2022/07/20	29	67.26	20	67.07	67.30	9	2,532	0.36%
2022/07/19	25	63.12	6	63.45	64.70	19	2,385	0.80%
2022/07/15	3	58.10	3	57.40	57.90	0	2,301	0.00%
2022/07/13	30	57.73	0	0.00	57.20	30	2,295	1.31%
2022/07/04	1	56.90	0	0.00	56.70	1	2,378	0.04%
2022/07/01	0	0.00	3	59.50	57.00	-3	2,410	-0.12%
2022/06/30	7	62.77	0	0.00	61.20	7	2,464	0.28%
2022/06/29	0	0.00	1	66.10	68.00	-1	2,459	-0.04%
2022/06/28	1	66.30	3	66.17	66.30	-2	2,490	-0.08%
2022/06/27	3	68.40	23	69.09	68.30	-20	2,501	-0.80%
2022/06/24	22	69.38	0	0.00	68.80	22	2,506	0.88%
2022/06/23	5	68.28	3	68.37	68.20	2	2,580	0.08%
2022/06/22	0	0.00	1	66.90	66.20	-1	2,563	-0.04%
2022/06/21	4	65.63	1	67.40	67.60	3	2,660	0.11%
2022/06/20	3	63.60	66	65.01	63.10	-63	2,687	-2.34%
2022/06/17	9	66.59	3	66.10	67.30	6	2,744	0.22%
2022/06/16	84	70.73	19	70.94	66.30	65	2,845	2.28%
2022/06/15	16	69.83	18	69.78	70.00	-2	2,872	-0.07%
2022/06/14	7	66.97	0.1	66.85	66.00	7	2,789	0.25%
2022/06/13	5	71.54	4	71.88	72.00	1	2,754	0.04%
2022/06/10	20	70.63	38	71.09	72.00	-18	2,767	-0.65%
2022/06/09	12	68.51	12	68.78	68.90	0	2,724	0.00%
2022/06/08	1	66.90	0	0.00	66.90	1	2,787	0.04%
2022/06/06	0	0.00	2	65.90	65.40	-2	2,960	-0.07%
2022/06/02	3	65.43	3	66.37	65.30	0	3,014	0.00%
2022/06/01	0.1	64.10	0	0.00	64.80	0.1	3,016	0.00%
2022/05/31	1	64.00	1	62.70	63.50	0	3,003	0.00%
2022/05/30	16	65.11	7	65.94	64.90	9	2,965	0.30%
2022/05/27	27	65.73	23	65.90	65.80	4	2,909	0.14%
2022/05/26	13	66.49	15	66.15	65.50	-2	2,852	-0.07%
2022/05/25	81	64.64	81	63.30	66.00	0	2,734	0.00%
2022/05/24	2	62.80	12	62.28	60.60	-10	2,586	-0.39%
2022/05/23	6	57.07	25	57.70	60.20	-19	2,434	-0.78%
2022/05/20	0	0.00	5	54.70	54.80	-5	2,369	-0.21%
2022/05/19	0	0.00	20	51.50	53.10	-20	2,356	-0.85%
2022/05/18	2	53.20	0	0.00	53.20	2	2,355	0.08%
2022/05/17	45	53.75	0	0.00	53.20	45	2,355	1.91%
2022/05/09	0	0.00	3	52.90	52.40	-3	2,341	-0.13%
2022/05/06	4	54.43	5	54.50	54.30	-1	2,339	-0.04%
2022/05/03	5	54.20	0	0.00	55.60	5	2,305	0.22%
2022/04/27	7	51.00	0	0.00	52.10	7	2,281	0.31%
2022/04/11	2	59.90	0	0.00	59.70	2	2,170	0.09%
2022/04/08	0	0.00	2	65.00	66.30	-2	2,101	-0.10%
2022/04/07	4	63.10	2	64.39	63.80	2	2,077	0.10%
2022/04/06	14	67.06	0	0.00	66.30	14	2,061	0.68%
2022/04/01	21	67.60	0	0.00	67.60	21	1,982	1.06%
2022/03/31	36	68.46	0	0.00	67.90	36	1,970	1.83%
2022/03/30	19	68.61	9	68.81	68.20	10	1,909	0.52%
2022/03/29	58	69.08	10	69.82	69.00	48	1,872	2.56%
2022/03/28	110	71.00	14	70.41	70.50	96	1,846	5.20%	大買/
2022/03/25	9	67.34	9	69.71	67.30	0	1,744	0.00%
2022/03/24	31	70.22	30	69.32	70.50	1	1,733	0.06%
2022/03/23	10	67.24	11	68.44	67.20	-1	1,610	-0.06%
2022/03/22	13	67.81	17	67.13	68.50	-4	1,558	-0.26%
2022/03/21	8	67.64	2.1	65.22	68.20	5.9	1,475	0.40%
2022/03/18	18	65.89	19	65.68	64.60	-1	1,337	-0.07%
2022/03/16	0	0.00	0	61.20	58.90	0	1,164	0.00%
2022/03/15	1	63.50	0	0.00	58.80	1	1,116	0.09%
2022/03/14	13.1	64.67	13	64.21	65.20	0.1	1,054	0.01%
2022/03/11	6	63.57	6	64.08	65.30	0	991	0.00%
2022/03/10	7	62.26	8	62.05	61.30	-1	884	-0.11%
2022/03/09	1.5	61.13	2	60.95	62.00	-0.5	839	-0.06%
2022/03/08	1	58.30	1	58.30	57.90	0	699	0.00%
2022/03/07	1	55.50	0	0.00	56.30	1	619	0.16%
2022/03/02	0	0.00	7	52.30	51.90	-7	595	-1.18%
2022/02/15	7	51.10	0	0.00	50.30	7	721	0.97%
2022/01/24	0	0.00	1	51.00	52.80	-1	823	-0.12%
2022/01/13	0	0.00	0.5	54.70	54.80	-0.5	916	-0.06%
2022/01/12	0	0.00	1	54.40	54.70	-1	913	-0.11%
2022/01/07	4	58.05	6	57.57	58.50	-2	894	-0.22%
2022/01/04	3	61.40	1	60.70	60.80	2	866	0.23%
2022/01/03	0	0.00	0.5	63.70	63.50	-0.5	848	-0.05%
2021/12/30	3	63.23	1	62.70	64.40	2	840	0.24%
2021/12/29	2	64.70	3	63.97	63.30	-1	829	-0.12%
2021/12/23	1	60.30	0	0.00	60.00	1	776	0.13%
2021/12/22	0	0.00	1	59.20	59.20	-1	776	-0.13%
2021/12/21	0	0.00	1	61.30	61.80	-1	760	-0.13%
2021/12/20	3	64.27	0	0.00	63.40	3	749	0.40%
2021/12/08	0	0.00	3	60.50	60.60	-3	665	-0.45%
2021/12/06	1	60.90	1	60.80	60.40	0	653	0.00%
2021/12/03	2	62.95	2	61.80	61.00	0	638	0.00%
2021/12/02	1	59.00	0	0.00	59.20	1	592	0.17%
2021/11/30	0	0.00	2	59.90	59.60	-2	579	-0.35%
2021/11/25	1	60.50	1	60.00	59.10	0	549	0.00%
2021/11/22	2	60.00	0	0.00	58.50	2	525	0.38%
2021/11/18	0	0.00	0	55.90	56.70	0	486	0.00%
2021/11/17	0	0.00	3	57.17	56.90	-3	483	-0.62%
2021/11/16	0	0.00	1	55.90	55.90	-1	469	-0.21%
2021/11/12	4	55.50	0	0.00	55.80	4	453	0.88%
2021/11/10	0	0.00	51	53.09	53.30	-51	415	-12.28%
2021/11/08	0	0.00	7	52.00	52.40	-7	360	-1.94%
2021/11/02	7	50.00	0	0.00	50.50	7	347	2.01%
2021/10/29	0	0.00	7	51.00	50.30	-7	318	-2.20%
2021/10/27	45	50.16	9	51.54	49.50	36	324	11.10%
2021/10/26	12	48.26	7	49.95	49.95	5	268	1.86%
2021/10/20	10	44.50	0	0.00	44.75	10	244	4.09%
2021/08/10	0	0.00	2	48.50	48.20	-2	385	-0.52%
2021/08/06	1	50.50	0	0.00	50.10	1	404	0.25%
2021/08/02	1	51.80	0	0.00	51.70	1	428	0.23%
2021/07/27	1	50.00	0	0.00	50.10	1	441	0.23%
2021/07/23	1	50.00	0	0.00	50.20	1	443	0.23%
2021/07/22	1	50.50	2	51.50	50.80	-1	441	-0.23%
2021/07/19	2	48.50	0	0.00	48.65	2	417	0.48%
2021/07/14	4	50.00	1	52.40	49.65	3	448	0.67%
2021/07/13	2	51.35	13	50.55	51.80	-11	459	-2.39%
2021/05/19	0	0.00	1	43.10	43.30	-1	626	-0.16%
2021/05/18	1	42.20	0	0.00	42.35	1	632	0.16%
2021/05/14	0	0.00	1	43.80	42.75	-1	607	-0.16%
2021/05/13	1	40.20	0	0.00	42.65	1	608	0.16%
2021/05/12	1	45.90	0	0.00	42.65	1	604	0.17%
2021/05/11	2	48.50	0	0.00	47.20	2	593	0.34%
2021/05/07	0	0.00	2	49.50	49.45	-2	612	-0.33%
2021/05/04	7	49.67	0	0.00	48.85	7	641	1.09%
2021/05/03	1	52.60	0	0.00	51.60	1	644	0.16%
2021/04/28	0	0.00	0	53.20	53.20	0	753	0.00%
2021/04/26	1	53.50	0	0.00	53.50	1	764	0.13%
2021/04/22	0	0.00	4	54.25	53.30	-4	785	-0.51%
2021/04/21	1	55.90	3	55.27	54.60	-2	803	-0.25%
2021/04/20	6	57.30	24	56.53	56.30	-18	839	-2.15%
2021/04/19	26	58.33	43	57.69	57.60	-17	835	-2.03%
2021/04/16	43	56.33	1	56.80	56.80	42	798	5.26%
2021/04/15	0	0.00	2	52.40	52.70	-2	796	-0.25%
2021/04/14	2	51.00	0	0.00	51.80	2	811	0.25%
2021/04/08	4	57.25	3	56.80	56.90	1	871	0.11%
2021/03/31	5	55.80	0	0.00	55.60	5	839	0.60%
2021/03/29	0	0.00	13	54.78	54.70	-13	825	-1.57%
2021/03/26	10	54.08	0	0.00	54.10	10	823	1.21%
2021/03/25	1	53.90	1	54.30	53.90	0	828	0.00%
2021/03/19	0	0.00	1	53.00	52.80	-1	833	-0.12%
2021/03/16	0	0.00	1	54.50	54.50	-1	837	-0.12%
2021/03/12	1	53.80	0	0.00	53.60	1	833	0.12%
2021/02/24	0	0.00	5	54.04	53.10	-5	910	-0.55%
2021/02/01	1	53.50	1	53.60	53.60	0	980	0.00%
2021/01/28	2	59.60	0	0.00	58.20	2	957	0.21%
2021/01/26	5	58.60	0	0.00	59.20	5	952	0.53%
2021/01/06	0	0.00	2	58.60	57.10	-2	637	-0.31%
2021/01/04	3	57.23	7	56.93	57.20	-4	612	-0.65%
2020/12/31	1	56.00	0	0.00	55.00	1	583	0.17%
2020/12/24	0	0.00	4	52.95	52.70	-4	563	-0.71%
2020/12/22	1	50.50	0	0.00	50.50	1	604	0.17%
2020/12/21	1	51.80	0	0.00	51.90	1	611	0.16%
2020/12/18	0	0.00	3	53.80	53.40	-3	610	-0.49%
2020/12/17	1	52.80	0	0.00	52.30	1	607	0.16%
2020/12/16	2	52.80	0	0.00	52.70	2	611	0.33%
2020/12/15	3	51.33	0	0.00	51.00	3	607	0.49%
2020/12/14	0	0.00	2	52.40	52.80	-2	610	-0.33%
2020/12/11	4	51.20	0	0.00	51.30	4	611	0.65%
2020/12/08	1	54.50	0	0.00	54.20	1	623	0.16%
2020/11/27	1	55.30	0	0.00	55.20	1	648	0.15%
2020/11/26	3	56.50	0	0.00	55.30	3	656	0.46%
2020/11/09	1	53.10	3	53.03	53.70	-2	738	-0.27%
2020/11/03	0	0.00	4	50.00	50.20	-4	803	-0.50%
2020/10/16	0	0.00	1	49.10	48.40	-1	1,107	-0.09%
2020/10/07	1	53.30	0	0.00	52.30	1	1,718	0.06%
2020/09/29	1	53.40	3	52.93	52.50	-2	1,848	-0.11%
2020/09/28	2	54.20	0	0.00	53.80	2	1,884	0.11%
2020/09/11	0	0.00	2	57.60	56.50	-2	2,250	-0.09%
2020/09/09	2	56.35	2	56.50	56.30	0	2,320	0.00%
2020/09/08	1	56.90	1	57.00	57.00	0	2,334	0.00%
2020/09/07	0	0.00	1	57.50	56.80	-1	2,391	-0.04%
2020/09/04	3	57.90	0	0.00	57.40	3	2,448	0.12%
2020/09/03	0	0.00	4	60.00	59.10	-4	2,529	-0.16%
2020/09/02	4	59.00	0	0.00	58.60	4	2,632	0.15%
2020/08/26	2	56.80	4	57.90	58.70	-2	2,797	-0.07%
2020/08/25	2	56.35	0	0.00	56.40	2	2,804	0.07%
2020/08/21	0	0.00	3	56.30	56.40	-3	2,867	-0.10%
2020/08/20	3	56.40	3	57.20	56.20	0	2,942	0.00%
2020/08/19	0	0.00	1	62.40	62.00	-1	2,946	-0.03%
2020/08/18	1	62.90	1	61.80	61.60	0	2,990	0.00%
2020/08/14	1	62.20	0	0.00	62.20	1	3,187	0.03%
2020/08/12	0	0.00	4	61.90	61.20	-4	3,500	-0.11%
2020/08/10	1	64.80	13	63.12	63.10	-12	3,551	-0.34%
2020/08/07	1	67.10	0	0.00	66.70	1	3,547	0.03%
2020/08/06	1	68.30	1	70.00	67.80	0	3,630	0.00%
2020/08/05	1	68.80	0	0.00	69.30	1	3,682	0.03%
2020/08/03	1	67.70	0	0.00	67.10	1	3,754	0.03%
2020/07/30	0	0.00	1	68.50	66.80	-1	3,795	-0.03%
2020/07/27	1	68.80	2	69.00	69.50	-1	3,896	-0.03%
2020/07/24	3	70.50	0	0.00	68.80	3	3,905	0.08%
2020/07/23	0	0.00	4	73.13	71.80	-4	3,912	-0.10%
2020/07/22	4	72.08	5	71.86	71.70	-1	3,936	-0.03%
2020/07/21	1	69.80	18	70.00	70.00	-17	3,892	-0.44%
2020/07/20	18	70.28	28	69.44	69.10	-10	3,870	-0.26%
2020/07/17	25	71.59	27	71.67	69.50	-2	3,862	-0.05%
2020/07/16	52	74.42	10	74.36	75.30	42	3,786	1.11%
2020/07/15	6	70.72	8	70.85	68.50	-2	3,581	-0.06%
2020/07/14	3	68.00	0	0.00	68.50	3	3,541	0.08%
2020/07/13	4	68.95	6	69.87	69.30	-2	3,568	-0.06%
2020/07/10	3	68.00	7	69.23	68.10	-4	3,601	-0.11%
2020/07/09	7	67.51	0	0.00	67.80	7	3,601	0.19%
2020/07/07	0	0.00	3	68.80	68.80	-3	3,634	-0.08%
2020/07/06	0	0.00	1	70.20	70.10	-1	3,701	-0.03%
2020/07/03	1	70.10	1	69.00	68.60	0	3,739	0.00%
2020/07/02	17	70.58	13	70.73	70.60	4	3,803	0.11%
2020/07/01	4	67.80	10	69.14	69.90	-6	3,767	-0.16%
2020/06/22	0	0.00	1	63.80	63.40	-1	4,059	-0.02%
2020/06/19	4	64.63	0	0.00	64.50	4	4,140	0.10%
2020/06/18	4	65.93	0	0.00	66.30	4	4,164	0.10%
2020/06/17	4	67.45	8	67.40	67.60	-4	4,197	-0.10%
2020/06/16	0	0.00	4	63.95	64.50	-4	4,178	-0.10%
2020/06/15	3	63.00	3	63.87	62.80	0	4,247	0.00%
2020/06/12	4	62.63	4	64.35	65.00	0	4,313	0.00%
2020/06/11	3	66.70	3	66.90	66.70	0	4,325	0.00%
2020/06/10	10	67.10	9	66.76	69.90	1	4,380	0.02%
2020/06/09	7	67.49	15	67.77	65.70	-8	4,398	-0.18%
2020/06/08	1	74.10	1	73.00	73.00	0	4,344	0.00%
2020/06/05	0	0.00	2	73.10	72.90	-2	4,397	-0.05%
2020/06/04	2	75.20	2	76.05	73.50	0	4,438	0.00%
2020/06/03	4	73.95	4	73.88	73.80	0	4,378	0.00%
2020/06/02	2	72.90	1	72.20	72.10	1	4,365	0.02%
2020/06/01	2	74.45	3	74.93	73.80	-1	4,368	-0.02%
2020/05/29	9	73.44	3	74.03	73.80	6	4,379	0.14%
2020/05/28	4	72.60	5	72.98	72.20	-1	4,392	-0.02%
2020/05/27	21	75.90	11	75.18	73.00	10	4,437	0.23%
2020/05/26	3	74.37	6	73.85	74.90	-3	4,450	-0.07%
2020/05/25	1	73.20	3	73.90	74.60	-2	4,551	-0.04%
2020/05/22	21	72.74	22	72.14	71.00	-1	4,608	-0.02%
2020/05/21	6	73.63	2	73.15	75.50	4	4,741	0.08%
2020/05/20	8	71.11	31	71.64	71.50	-23	4,852	-0.47%
2020/05/19	32	67.38	18	67.53	68.70	14	4,954	0.28%
2020/05/18	3	63.90	4	65.00	63.20	-1	5,033	-0.02%
2020/05/15	7	64.10	0	0.00	62.50	7	5,026	0.14%
2020/05/14	5	66.60	7	66.00	64.50	-2	5,059	-0.04%
2020/05/13	9	68.61	2	68.70	68.00	7	5,074	0.14%
2020/05/12	3	67.93	7	67.13	70.10	-4	5,061	-0.08%
2020/05/11	2	66.20	14	66.10	65.60	-12	5,073	-0.24%
2020/05/08	4	66.65	9	66.91	65.70	-5	5,099	-0.10%
2020/05/07	13	65.71	4	65.15	66.10	9	5,126	0.18%
2020/05/06	0	0.00	1	63.70	63.40	-1	5,214	-0.02%
2020/05/05	17	65.34	4	66.60	64.20	13	5,346	0.24%
2020/05/04	3	62.50	3	62.73	62.90	0	5,361	0.00%
2020/04/30	3	65.57	7	64.74	64.20	-4	5,439	-0.07%
2020/04/29	0	0.00	4	63.95	63.30	-4	5,537	-0.07%
2020/04/28	5	64.76	31	64.45	63.40	-26	5,574	-0.47%
2020/04/27	7	63.36	3	61.90	64.30	4	5,709	0.07%
2020/04/24	5	60.90	0	0.00	60.60	5	5,701	0.09%
2020/04/23	21	62.40	0	0.00	61.10	21	5,762	0.36%
2020/04/22	2	59.85	0	0.00	61.30	2	5,806	0.03%
2020/04/21	0	0.00	15	62.86	62.00	-15	5,838	-0.26%
2020/04/20	10	62.00	2	62.50	61.80	8	5,917	0.14%
2020/04/17	5	62.68	2	61.20	61.20	3	5,949	0.05%
2020/04/16	2	63.25	20	63.16	63.00	-18	6,062	-0.30%
2020/04/15	2	63.45	4	63.45	63.60	-2	6,290	-0.03%
2020/04/14	27	61.63	4	62.40	61.40	23	6,422	0.36%
2020/04/13	3	60.00	0	0.00	59.60	3	6,433	0.05%
2020/04/10	4	59.15	2	59.80	60.50	2	6,439	0.03%
2020/04/09	9	60.48	5	59.16	59.10	4	6,428	0.06%
2020/04/08	0	0.00	4	59.68	58.50	-4	6,326	-0.06%
2020/04/07	5	58.76	3	58.90	59.00	2	6,280	0.03%
2020/04/06	8	54.73	7	54.57	56.40	1	6,211	0.02%
2020/03/31	2	49.95	0	0.00	49.45	2	6,107	0.03%
2020/03/30	1	45.91	3	45.80	48.45	-2	6,018	-0.03%
2020/03/27	1	48.50	2	48.15	47.10	-1	5,993	-0.02%
2020/03/26	10	46.20	10	42.30	47.75	0	5,868	0.00%
2020/03/19	0.3	40.05	0	0.00	40.05	0.3	5,563	0.01%
2020/03/17	1	44.85	7	46.60	44.85	-6	5,438	-0.11%
2020/03/16	5	52.46	3	51.90	49.80	2	5,348	0.04%
2020/03/13	8	55.45	3	51.70	55.30	5	5,276	0.09%
2020/03/12	3	59.80	3	55.10	55.50	0	5,162	0.00%
2020/03/11	6	63.42	6	64.77	60.70	0	5,051	0.00%
2020/03/10	1	63.80	1	64.60	65.20	0	4,978	0.00%
2020/03/09	1	67.00	1	67.40	63.60	0	4,903	0.00%
2020/03/05	3	71.83	0	0.00	72.20	3	4,809	0.06%
2020/03/04	5	69.90	7	70.66	70.10	-2	4,768	-0.04%
2020/03/03	2	72.55	10	73.57	71.20	-8	4,738	-0.17%
2020/03/02	14	71.55	5	70.84	71.10	9	4,693	0.19%
2020/02/27	7	73.27	4	71.50	70.20	3	4,637	0.06%
2020/02/26	3	74.00	2	76.60	73.70	1	4,569	0.02%
2020/02/25	8	78.68	10	78.63	77.60	-2	4,464	-0.04%
2020/02/24	6	78.73	2	79.40	78.00	4	4,310	0.09%
2020/02/21	10.1	85.11	24	84.75	82.60	-13.9	4,194	-0.33%
2020/02/20	27	83.10	30	82.66	85.00	-3	3,978	-0.08%
2020/02/19	22	79.97	11	79.40	79.00	11	3,731	0.29%
2020/02/18	16	75.87	23	75.92	74.60	-7	3,429	-0.20%
2020/02/17	3.7	72.42	1	73.00	72.10	2.7	3,200	0.09%
2020/02/14	2	71.00	2	71.60	73.20	0	3,157	0.00%
2020/02/13	2	73.05	0	0.00	71.20	2	3,082	0.06%
2020/02/12	2	73.05	2	74.10	73.70	0	3,017	0.00%
2020/02/11	7	73.61	7	72.00	72.20	0	2,930	0.00%
2020/02/10	11	71.12	11	71.75	71.50	0	2,839	0.00%
2020/02/07	11	74.09	1.2	74.65	72.30	9.8	2,770	0.35%
2020/02/06	2	76.00	3	75.97	76.00	-1	2,679	-0.04%
2020/02/05	1	76.00	10	74.08	74.50	-9	2,541	-0.35%
2020/02/04	21	72.56	10.6	72.63	71.70	10.4	2,382	0.44%
2020/02/03	4	69.33	4	70.00	68.90	0	2,271	0.00%
2020/01/31	0	0.00	1	71.60	72.60	-1	2,169	-0.05%
2020/01/30	1	77.50	1	77.50	77.40	0	2,006	0.00%
2020/01/20	24	84.09	33	83.77	86.00	-9	1,936	-0.46%
2020/01/17	2.2	78.85	3	78.20	79.00	-0.8	1,749	-0.05%
2020/01/16	1	79.90	1	78.50	78.90	0	1,688	0.00%
2020/01/15	11	80.00	1	78.80	79.90	10	1,601	0.62%
2020/01/14	5	77.24	4	76.98	79.10	1	1,518	0.07%
2020/01/13	5	75.86	4	75.58	78.00	1	1,434	0.07%
2020/01/10	11	71.69	11	70.85	71.90	0	1,230	0.00%
2020/01/09	16	71.44	16	70.56	71.20	0	1,164	0.00%
2020/01/08	21	67.52	27	68.71	70.90	-6	1,002	-0.60%
2020/01/07	17	62.15	22.3	61.96	64.50	-5.3	730	-0.72%
2020/01/02	1	56.10	1	57.00	56.30	0	428	0.00%
2019/12/30	4	53.40	0	0.00	52.40	4	378	1.06%
2019/12/25	5	53.20	5	53.50	54.50	0	277	0.00%
2019/12/23	0	0.00	1	48.45	49.30	-1	211	-0.47%
2019/12/17	0	0.00	1	47.00	46.60	-1	171	-0.58%
2019/12/12	0	0.00	4	45.95	45.70	-4	156	-2.56%
2019/12/09	1	45.85	0	0.00	45.05	1	140	0.71%
2019/11/28	0	0.00	11	45.47	45.25	-11	134	-8.20%
2019/11/27	0	0.00	18	44.94	44.95	-18	129	-13.87%
2019/11/26	0	0.00	13	45.20	45.05	-13	127	-10.17%
2019/11/25	0	0.00	8	44.55	45.05	-8	121	-6.60%
2019/11/20	0	0.00	8	42.25	42.35	-8	94	-8.51%
2019/10/01	6	41.48	1	42.85	41.80	5	110	4.54%
2019/09/27	0	0.00	5	42.30	42.00	-5	110	-4.52%
2019/09/24	1	41.20	0	0.00	41.15	1	110	0.90%
2019/09/23	0	0.00	1	42.15	41.70	-1	110	-0.90%
2019/09/16	5	41.10	0	0.00	41.30	5	115	4.35%
2019/09/10	0	0.00	5	42.30	42.25	-5	116	-4.28%
2019/09/03	8	40.85	0	0.00	40.80	8	125	6.38%
2019/09/02	0	0.00	8	41.65	42.05	-8	124	-6.44%
2019/08/26	1	39.80	0	0.00	39.75	1	122	0.81%
2019/08/20	0	0.00	1	40.85	40.50	-1	121	-0.82%
2019/08/15	1	38.50	1	38.95	39.50	0	117	0.00%
2019/08/14	7	40.44	0	0.00	39.90	7	115	6.07%
2019/07/29	0	0.00	2	44.45	44.50	-2	103	-1.93%
2019/07/26	1	44.50	0	0.00	44.50	1	101	0.98%
2019/07/24	1	42.75	0	0.00	42.70	1	99	1.00%
2019/07/17	5	42.65	0	0.00	42.55	5	98	5.07%
2019/07/11	7	44.64	0	0.00	44.50	7	97	7.15%
2019/07/01	6	44.02	0	0.00	44.20	6	115	5.21%
2019/06/28	2	43.85	0	0.00	43.90	2	116	1.72%
2019/06/27	4	43.86	0	0.00	43.85	4	120	3.33%
2019/06/26	4	43.85	0	0.00	43.85	4	121	3.28%
2019/06/25	6	44.05	0	0.00	44.15	6	121	4.94%
2019/06/21	5	44.32	0	0.00	44.20	5	120	4.14%
2019/06/19	4	43.60	0	0.00	44.60	4	121	3.30%
2019/06/17	6	43.80	0	0.00	44.00	6	123	4.86%
2019/06/14	5	44.83	0	0.00	44.80	5	125	3.99%
2019/04/08	0	0.00	1	48.55	47.50	-1	200	-0.50%
2019/04/01	0	0.00	2	46.95	47.00	-2	190	-1.05%
2019/03/19	1	46.40	0	0.00	46.80	1	176	0.57%
2019/03/18	2	47.00	0	0.00	46.95	2	174	1.15%
2019/02/21	6	43.80	6	44.40	43.70	0	120	0.00%
2019/02/20	0	0.00	1	42.70	43.10	-1	112	-0.89%
2019/02/18	0	0.00	3	41.80	42.30	-3	102	-2.92%
2019/02/15	1	40.65	0	0.00	40.65	1	94	1.05%
2019/02/14	1	40.95	5	41.50	40.90	-4	91	-4.39%
2018/10/29	0	0.00	1	34.30	34.20	-1	321	-0.31%
2018/10/09	5	40.44	0	0.00	40.05	5	432	1.16%
2018/10/03	3	46.25	0	0.00	45.85	3	441	0.68%
2018/09/28	0	0.00	1	47.55	47.60	-1	460	-0.22%
2018/09/26	1	49.50	0	0.00	49.00	1	468	0.21%
2018/09/20	0	0.00	1	48.30	48.30	-1	582	-0.17%
2018/09/18	1	48.60	0	0.00	48.60	1	601	0.17%
2018/09/14	0	0.00	2	48.80	49.05	-2	621	-0.32%
2018/09/11	2	50.15	5	48.87	48.65	-3	637	-0.47%
2018/09/10	1	50.00	1	50.90	50.60	0	630	0.00%
2018/09/06	1	51.90	1	52.60	51.40	0	624	0.00%
2018/09/04	0	0.00	1	52.40	52.30	-1	626	-0.16%
2018/09/03	1	51.70	0	0.00	51.50	1	631	0.16%
2018/08/31	0	0.00	1	52.40	52.80	-1	636	-0.16%
2018/08/30	4	52.60	4	52.03	52.80	0	654	0.00%
2018/08/29	6	51.80	13	51.63	51.00	-7	635	-1.10%
2018/08/13	1	47.65	1	49.65	48.90	0	626	0.00%
2018/08/03	5	49.50	2	49.10	49.15	3	592	0.51%
2018/08/02	1	50.90	3	49.82	49.15	-2	590	-0.34%
2018/08/01	5	51.10	1	51.10	50.60	4	587	0.68%
2018/07/31	0	0.00	1	50.60	51.60	-1	582	-0.17%
2018/07/30	0	0.00	1	51.40	51.00	-1	578	-0.17%
2018/07/27	1	52.20	4	52.40	52.90	-3	570	-0.53%
2018/07/26	1	52.70	3	52.80	52.90	-2	558	-0.36%
2018/07/25	5	52.18	1	54.00	51.60	4	517	0.77%
2018/07/24	2	51.80	0	0.00	52.50	2	489	0.41%
2018/07/23	1	49.10	0	0.00	49.45	1	467	0.21%
2018/07/20	0	0.00	2	49.35	49.30	-2	468	-0.43%
2018/07/18	1	50.30	0	0.00	49.70	1	468	0.21%
2018/07/12	1	51.00	1	51.00	50.90	0	460	0.00%
2018/07/11	1	50.20	0	0.00	49.25	1	461	0.22%
2018/07/10	2	49.70	1	49.45	51.00	1	458	0.22%
2018/07/09	0	0.00	1	48.30	48.30	-1	455	-0.22%
2018/07/06	0	0.00	2	48.63	48.55	-2	499	-0.40%
2018/07/05	1	50.40	0	0.00	48.10	1	503	0.20%
2018/07/04	1	49.30	0	0.00	49.40	1	501	0.20%
2018/07/03	2	49.60	10	49.82	49.70	-8	501	-1.60%
2018/07/02	7	51.90	5	52.24	51.00	2	484	0.41%
2018/06/29	7	51.09	7.4	51.01	51.90	-0.4	450	-0.09%
2018/06/28	0	0.00	97	48.32	49.00	-97	387	-25.01%
2018/06/27	1	48.40	87	48.58	47.75	-86	380	-22.61%
2018/06/26	0	0.00	140	46.60	47.60	-140	373	-37.51%	大賣/鉅額交易
2018/06/25	0	0.00	41	48.82	46.85	-41	369	-11.09%
2018/06/22	0	0.00	154	47.58	48.20	-154	362	-42.47%	大賣/鉅額交易
2018/06/21	0	0.00	57	45.62	46.00	-57	350	-16.27%
2018/06/20	0	0.00	38	45.03	45.00	-38	351	-10.80%
2018/06/19	0	0.00	2	45.80	45.45	-2	348	-0.57%
2018/06/15	0	0.00	6	46.63	46.20	-6	347	-1.73%
2018/06/14	1	47.25	1	46.80	46.80	0	351	0.00%
2018/06/13	0	0.00	11	48.05	46.85	-11	347	-3.16%
2018/06/12	1	47.05	0	0.00	46.40	1	341	0.29%
2018/06/11	6	47.37	2	47.25	46.95	4	339	1.18%
2018/06/08	24	48.25	14	48.72	48.00	10	330	3.03%
2018/06/07	0	0.00	41	47.70	48.30	-41	321	-12.74%
2018/06/04	0	0.00	11	46.05	45.20	-11	328	-3.35%
2018/05/31	0	0.00	1	45.25	45.05	-1	324	-0.31%
2018/05/29	1	45.85	20	45.73	45.60	-19	324	-5.85%
2018/05/28	0	0.00	2	44.60	44.10	-2	311	-0.64%
2018/05/25	0	0.00	2	43.30	43.05	-2	311	-0.64%
2018/04/27	0	0.00	3	42.70	43.00	-3	430	-0.70%
2018/04/20	3	45.68	0	0.00	45.85	3	535	0.56%
2018/04/17	0	0.00	1	45.50	45.20	-1	651	-0.15%
2018/04/12	1	48.00	2	49.65	48.40	-1	634	-0.16%
2018/03/31	0	0.00	6	44.93	45.00	-6	567	-1.06%
2018/03/30	0	0.00	2	45.20	44.80	-2	568	-0.35%
2018/03/28	1	45.50	1	45.20	45.30	0	564	0.00%
2018/03/20	0	0.00	1	44.15	44.15	-1	568	-0.18%
2018/03/16	0	0.00	1	44.10	44.00	-1	564	-0.18%
2018/03/08	4	45.80	20	45.84	45.30	-16	539	-2.96%
2018/03/07	16	43.61	0	0.00	44.15	16	522	3.06%
2018/02/23	0	0.00	37	43.71	43.65	-37	508	-7.27%
2018/02/12	1	41.10	17	40.75	41.35	-16	490	-3.26%
2018/02/09	0	0.00	6	38.17	38.40	-6	481	-1.25%
2018/02/08	5	39.05	5	39.12	39.05	0	478	0.00%
2018/02/07	0	0.00	5	39.90	39.65	-5	479	-1.04%
2018/02/06	9	39.44	1	38.35	38.50	8	480	1.67%
2018/02/05	2	40.90	0	0.00	41.30	2	473	0.42%
2018/02/01	7	42.66	0	0.00	42.70	7	472	1.48%
2018/01/25	0	0.00	1	44.55	44.40	-1	452	-0.22%
2018/01/23	7	45.41	7	45.41	44.50	0	442	0.00%
2018/01/17	1	46.50	27	46.21	45.10	-26	384	-6.76%
2018/01/16	0	0.00	2	46.25	45.95	-2	353	-0.57%
2018/01/15	7	45.11	6	44.71	45.90	1	313	0.32%
2018/01/12	3	43.03	14	42.60	43.45	-11	245	-4.48%
2018/01/11	0	0.00	1	39.20	39.50	-1	197	-0.51%