高力 (8996)-永豐金-信義券商分點個股進出

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
327.0
漲跌
▼10.5
漲幅
-3.11%
成交量
3,808張
產業
上市電機機械類股
304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-信義券商分點個股進出

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-信義券商分點個股進出
永豐金-信義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
2024/04/16	0	320.00	0	0.00	327.00	0	8,202	0.00%
2024/04/15	0	339.00	27	344.13	337.50	-27	8,160	-0.33%
2024/04/12	4	358.50	11	359.71	360.00	-7	8,099	-0.09%
2024/04/11	0	0.00	4	349.50	356.00	-4	8,023	-0.05%
2024/04/10	3	359.67	4	355.00	353.50	-1	7,984	-0.01%
2024/04/09	18	353.67	14	357.93	359.50	4	7,943	0.05%
2024/04/08	19	371.84	2	375.25	367.50	17	7,816	0.22%
2024/04/03	12	364.92	46.3	366.53	364.00	-34.3	7,714	-0.44%
2024/04/02	4.2	371.05	24	368.71	362.00	-19.8	7,618	-0.26%
2024/04/01	4.1	372.96	30.3	371.29	363.00	-26.2	7,532	-0.35%
2024/03/29	16.3	373.22	1	379.00	366.00	15.3	7,476	0.20%
2024/03/28	11	379.18	5	374.00	379.00	6	7,368	0.08%
2024/03/27	24	373.33	26	374.75	383.00	-2	7,262	-0.03%
2024/03/26	12	381.75	12	380.10	370.00	0	7,045	0.00%
2024/03/25	19	382.42	3	391.17	390.50	16	6,684	0.24%
2024/03/22	4	368.13	5.5	364.44	387.50	-1.5	6,343	-0.02%
2024/03/21	2	336.50	8.6	338.30	352.50	-6.6	6,142	-0.11%
2024/03/20	46	328.75	73.5	329.80	320.50	-27.5	5,904	-0.47%
2024/03/19	102	320.21	2	323.23	318.50	100	5,723	1.75%	大買/
2024/03/18	39	313.10	117.1	317.19	327.00	-78.1	5,589	-1.40%	大賣/
2024/03/15	38	301.88	40	304.70	297.50	-2	5,423	-0.04%
2024/03/14	14	298.21	47	297.98	298.50	-33	5,490	-0.60%
2024/03/13	29	302.36	37	310.84	305.00	-8	5,573	-0.14%
2024/03/12	77	322.43	75	324.57	315.00	2	5,577	0.04%
2024/03/11	75.1	302.83	2.1	308.76	313.50	73	5,346	1.37%
2024/03/08	32.1	288.81	37.3	294.43	288.50	-5.2	5,180	-0.10%
2024/03/07	9	311.50	12	308.00	302.00	-3	5,081	-0.06%
2024/03/06	44	307.26	18.2	312.03	308.00	25.9	4,916	0.53%
2024/03/05	9	298.11	6.1	303.27	300.00	2.9	4,700	0.06%
2024/03/04	18.1	298.81	12.1	298.74	296.00	6.1	4,638	0.13%
2024/03/01	23.3	291.46	5.1	290.06	292.50	18.2	4,476	0.41%
2024/02/29	2	272.00	18.1	276.92	277.50	-16.1	4,336	-0.37%
2024/02/27	3.1	262.05	4	263.25	261.50	-1	4,313	-0.02%
2024/02/26	16	274.03	2	278.50	264.50	14	4,310	0.32%
2024/02/23	0.1	274.50	6	278.50	270.00	-5.9	4,285	-0.14%
2024/02/22	4	276.38	9	279.39	277.00	-5	4,293	-0.12%
2024/02/21	1.2	274.50	10	268.50	270.50	-8.8	4,302	-0.20%
2024/02/20	5	272.50	1.3	274.21	274.00	3.7	4,532	0.08%
2024/02/19	4	286.13	25.1	282.93	279.50	-21.1	4,566	-0.46%
2024/02/16	6	289.75	7.3	286.67	287.00	-1.3	4,632	-0.03%
2024/02/15	13	278.12	5.2	279.42	275.50	7.8	4,506	0.17%
2024/02/05	28	273.07	19.2	275.38	273.00	8.8	4,356	0.20%
2024/02/02	6	254.00	11.2	255.03	261.50	-5.2	4,015	-0.13%
2024/02/01	2	240.50	10	237.00	238.50	-8	3,830	-0.21%
2024/01/30	21	235.45	10	237.00	232.00	11	3,819	0.29%
2024/01/29	1	231.00	2	233.50	232.50	-1	3,840	-0.03%
2024/01/23	1	232.50	0	0.00	230.50	1	3,916	0.03%
2024/01/22	6	226.08	0	0.00	229.00	6	3,857	0.16%
2024/01/18	0	211.13	0	0.00	209.00	0	3,936	0.00%
2024/01/17	0.1	212.50	2	213.00	211.50	-2	4,030	-0.05%
2024/01/16	0	0.00	2	217.50	217.50	-2	4,127	-0.05%
2024/01/12	1	216.00	0	0.00	214.50	1	4,387	0.02%
2024/01/11	0	0.00	24	217.52	219.00	-24	4,506	-0.53%
2024/01/10	4	210.00	4	209.88	210.00	0	4,587	0.00%
2024/01/09	0	0.00	1	214.00	212.50	-1	4,756	-0.02%
2024/01/08	20	216.00	22	217.82	216.00	-2	4,927	-0.04%
2024/01/05	12	216.50	0	0.00	216.50	12	5,121	0.23%
2024/01/02	0	0.00	20	220.28	219.50	-20	5,475	-0.37%
2023/12/28	1	225.00	0	0.00	221.00	1	5,540	0.02%
2023/12/27	0.1	225.00	0	0.00	224.00	0.1	5,574	0.00%
2023/12/26	0	0.00	11	225.23	228.00	-11	5,607	-0.20%
2023/12/25	1	222.00	0	0.00	222.00	1	5,629	0.02%
2023/12/22	10	222.50	0	0.00	223.00	10	5,688	0.18%
2023/12/20	0.1	216.50	0	0.00	215.50	0.1	5,832	0.00%
2023/12/19	0	0.00	10	218.00	218.00	-10	5,847	-0.17%
2023/12/18	0	223.00	1	224.00	219.50	-1	5,842	-0.02%
2023/12/15	2	224.50	1	223.00	222.50	1	5,848	0.02%
2023/12/14	0	225.00	0	0.00	222.50	0	5,885	0.00%
2023/12/13	1	228.00	4	228.75	227.50	-3	5,851	-0.05%
2023/12/12	2.2	231.77	8	228.63	229.00	-5.8	5,862	-0.10%
2023/12/11	2.2	239.03	134	230.66	234.00	-131.8	5,839	-2.26%	大賣/鉅額交易
2023/12/08	146.1	252.37	116	249.88	248.00	30.1	5,772	0.52%	大買/大賣/
2023/12/07	16	267.09	58.2	264.50	263.00	-42.2	5,651	-0.75%
2023/12/06	10.1	260.37	11	260.23	256.50	-0.9	5,482	-0.02%
2023/12/05	19	250.84	96	252.50	253.00	-77	5,403	-1.42%
2023/12/04	4.1	254.83	57	256.43	254.00	-52.9	5,378	-0.98%
2023/12/01	1.1	249.45	0	0.00	247.00	1.1	5,348	0.02%
2023/11/30	49.1	247.00	0	0.00	247.00	49.1	5,408	0.91%
2023/11/29	50	251.00	0	0.00	251.00	50	5,432	0.92%
2023/11/28	7	255.64	0	0.00	256.50	7	5,438	0.13%
2023/11/27	60	255.45	0	0.00	253.50	60	5,440	1.10%
2023/11/24	4	252.38	4	254.50	254.50	0	5,412	0.00%
2023/11/22	133	250.26	9.1	248.25	251.50	123.9	5,305	2.34%	大買/鉅額交易
2023/11/21	1	245.00	10	250.00	243.00	-9	5,261	-0.17%
2023/11/20	4	249.00	6	247.17	247.00	-2	5,271	-0.04%
2023/11/17	23	251.41	80	250.04	253.50	-57	5,198	-1.10%
2023/11/16	55	237.20	10	236.55	239.50	45	4,970	0.91%
2023/11/15	16	235.28	106	235.96	231.00	-90	4,856	-1.85%	大賣/
2023/11/14	5	221.30	0	0.00	221.00	5	4,744	0.11%
2023/11/08	111	222.23	14	219.21	220.50	97	4,831	2.01%	大買/
2023/11/07	4	217.63	1	222.00	218.00	3	4,835	0.06%
2023/11/06	6	220.08	51	218.50	221.00	-45	4,959	-0.91%
2023/11/03	50	214.50	4	217.13	212.50	46	4,903	0.94%
2023/11/02	3	213.50	2	214.50	213.50	1	4,875	0.02%
2023/10/27	1.2	220.54	0	0.00	221.00	1.2	4,695	0.02%
2023/10/26	0	0.00	1	226.50	225.50	-1	4,623	-0.02%
2023/10/25	9	229.44	5	235.30	230.00	4	4,563	0.09%
2023/10/24	14	222.50	1	224.00	226.00	13	4,464	0.29%
2023/10/23	2	225.00	7	223.00	224.00	-5	4,366	-0.11%
2023/10/20	2	223.75	6	222.58	223.00	-4	4,390	-0.09%
2023/10/19	12.2	235.97	10	230.50	231.00	2.2	4,407	0.05%
2023/10/18	5	252.00	12	243.00	243.00	-7	4,415	-0.16%
2023/10/17	3	250.50	0	0.00	255.50	3	4,444	0.07%
2023/10/16	12.2	274.43	18	262.42	259.50	-5.8	4,496	-0.13%
2023/10/13	6.2	301.28	0	0.00	288.00	6.2	4,322	0.14%
2023/10/12	4	307.38	3	312.33	320.00	1	4,119	0.02%
2023/10/11	8	283.00	8.1	284.45	291.00	-0.1	3,866	0.00%
2023/10/05	1	281.00	1	283.00	277.50	0	3,752	0.00%
2023/10/04	0.3	285.80	0	0.00	283.00	0.3	3,715	0.01%
2023/10/02	1	302.00	1	299.50	296.50	0	3,616	0.00%
2023/09/28	0	0.00	2	301.00	296.50	-2	3,557	-0.06%
2023/09/27	12	293.79	10	294.60	297.00	2	3,506	0.06%
2023/09/26	9	292.56	2.1	298.36	294.50	6.9	3,588	0.19%
2023/09/25	1	282.00	8	268.38	282.50	-7	3,598	-0.19%
2023/09/22	18.2	268.02	11	269.95	270.00	7.2	3,634	0.20%
2023/09/19	1	269.47	0	0.00	265.00	1	3,795	0.03%
2023/09/18	2	271.75	0	0.00	273.00	2	3,799	0.05%
2023/09/15	1	273.94	1	276.00	271.00	0	3,800	0.00%
2023/09/14	1	270.50	0	0.00	269.50	1	3,758	0.03%
2023/09/12	0.1	286.00	0	0.00	277.50	0.1	3,651	0.00%
2023/09/11	0.1	298.50	0	298.00	295.00	0	3,616	0.00%
2023/09/06	1	307.50	0	0.00	307.50	1	3,609	0.03%
2023/09/05	0	313.00	0	0.00	316.00	0	3,610	0.00%
2023/09/04	5	301.30	5	298.00	298.00	0	3,559	0.00%
2023/09/01	1	318.50	1	313.00	309.50	0	3,660	0.00%
2023/08/30	0	311.50	3	310.50	315.50	-3	3,705	-0.08%
2023/08/25	2.3	309.07	0	0.00	302.50	2.3	4,121	0.06%
2023/08/24	2	317.00	8	318.56	315.00	-6	4,235	-0.14%
2023/08/23	2.3	313.07	8	310.75	310.00	-5.7	4,376	-0.13%
2023/08/22	1	309.00	1	317.00	309.50	0	4,523	0.00%
2023/08/21	1.2	310.42	0	0.00	308.50	1.2	4,546	0.03%
2023/08/18	5	319.20	6	305.25	309.00	-1	4,661	-0.02%
2023/08/17	14	314.57	0	0.00	327.00	14	4,752	0.29%
2023/08/16	4	303.75	1	305.00	302.50	3	4,689	0.06%
2023/08/15	5	292.50	0	0.00	290.00	5	4,816	0.10%
2023/08/14	0	0.00	11	285.23	282.50	-11	4,903	-0.22%
2023/08/10	3	302.07	8	342.42	297.00	-5	4,805	-0.10%
2023/08/08	2	331.50	0	0.00	321.50	2	4,770	0.04%
2023/08/07	2	340.50	0	0.00	340.50	2	4,805	0.04%
2023/08/02	0	0.00	1	338.91	316.50	-1	4,980	-0.02%
2023/07/31	11	341.15	0	0.00	340.00	11	5,153	0.21%
2023/07/28	0	370.00	9	365.28	363.00	-9	5,186	-0.17%
2023/07/27	0	380.00	2	380.00	373.00	-2	5,226	-0.04%
2023/07/26	2	384.50	0	0.00	375.00	2	5,294	0.04%
2023/07/25	8	416.43	180	399.75	397.50	-172	5,388	-3.19%	大賣/鉅額交易
2023/07/24	7	434.00	106	429.89	420.50	-99	5,295	-1.87%	大賣/
2023/07/21	273	418.91	7	383.79	421.00	266	5,228	5.09%	大買/鉅額交易
2023/07/20	25	395.22	14	392.89	383.00	11	5,159	0.21%
2023/07/19	29	390.60	22	388.66	391.00	7	5,076	0.14%
2023/07/18	4	363.50	1	355.50	366.00	3	4,950	0.06%
2023/07/17	1	343.50	0	0.00	343.50	1	5,020	0.02%
2023/07/14	1	340.00	0	0.00	341.50	1	5,064	0.02%
2023/07/13	1	337.50	0	0.00	332.00	1	5,129	0.02%
2023/07/12	1	348.00	0	0.00	343.50	1	5,287	0.02%
2023/07/06	0	0.00	1	359.50	356.00	-1	5,418	-0.02%
2023/07/05	1	357.00	0	363.50	346.50	1	5,422	0.02%
2023/07/04	0.2	376.00	0	378.50	372.00	0.2	5,434	0.00%
2023/07/03	3	363.33	13.1	361.10	372.00	-10.1	5,292	-0.19%
2023/06/30	21	329.55	18	324.94	338.50	3	5,151	0.06%
2023/06/29	3	308.00	11	312.14	317.00	-8	5,054	-0.16%
2023/06/28	9	309.11	0	0.00	305.00	9	5,014	0.18%
2023/06/27	27.1	317.00	27	318.15	306.50	0.1	4,955	0.00%
2023/06/26	11	329.91	7	334.36	340.00	4	4,926	0.08%
2023/06/21	4	335.13	8	321.31	335.50	-4	4,935	-0.08%
2023/06/20	4	306.38	0	0.00	305.50	4	5,081	0.08%
2023/06/19	4	313.88	1	321.50	309.00	3	5,167	0.06%
2023/06/16	2	307.00	2	313.50	317.00	0	5,260	0.00%
2023/06/15	5	321.40	1	316.00	314.50	4	5,260	0.08%
2023/06/14	10	319.85	0	0.00	323.00	10	5,265	0.19%
2023/06/13	1	305.00	1	305.00	306.00	0	5,249	0.00%
2023/06/12	4	289.75	2	295.00	293.50	2	5,240	0.04%
2023/06/09	2	293.50	0	0.00	292.50	2	5,220	0.04%
2023/06/07	2	276.75	3	274.67	280.50	-1	5,172	-0.02%
2023/06/06	2	273.00	0	0.00	266.50	2	5,029	0.04%
2023/06/05	9	272.61	1	270.50	267.50	8	4,959	0.16%
2023/06/02	4	274.13	10	272.00	270.50	-6	4,884	-0.12%
2023/06/01	7	263.00	49	262.04	264.00	-42	4,681	-0.90%
2023/05/31	2	249.50	3	248.50	246.50	-1	4,489	-0.02%
2023/05/29	16	264.97	2	273.00	254.00	14	4,536	0.31%
2023/05/26	30	256.18	11	267.64	268.50	19	4,468	0.43%
2023/05/25	18	246.83	2	246.75	244.50	16	4,509	0.35%
2023/05/24	2	244.50	21.3	245.90	242.50	-19.3	4,672	-0.41%
2023/05/23	2	246.25	28	242.39	243.50	-26	4,606	-0.56%
2023/05/22	3	233.00	4	231.50	230.00	-1	4,495	-0.02%
2023/05/19	8	229.25	3	230.67	225.50	5	4,627	0.11%
2023/05/18	2	221.00	2	220.00	223.50	0	4,574	0.00%
2023/05/16	0	0.00	3	211.50	207.50	-3	4,796	-0.06%
2023/05/15	0	0.00	4	211.50	207.00	-4	5,002	-0.08%
2023/05/12	3	212.50	4	213.38	215.50	-1	5,211	-0.02%
2023/05/10	1	212.00	0	0.00	212.00	1	5,851	0.02%
2023/05/09	0	0.00	9	210.50	207.50	-9	5,973	-0.15%
2023/05/08	16	210.34	5	205.10	208.00	11	5,994	0.18%
2023/05/05	3	198.50	0	0.00	198.00	3	6,034	0.05%
2023/05/02	1	202.00	1	204.50	205.50	0	7,018	0.00%
2023/04/27	1	191.00	1	190.50	196.00	0	7,850	0.00%
2023/04/26	5	192.30	1	189.50	195.50	4	8,020	0.05%
2023/04/25	6	192.92	1	190.50	190.50	5	8,054	0.06%
2023/04/24	1	206.00	2	200.50	201.00	-1	8,208	-0.01%
2023/04/21	3	206.50	5	205.90	201.50	-2	8,469	-0.02%
2023/04/20	2	216.00	2	215.25	210.00	0	8,548	0.00%
2023/04/18	10	243.00	10	237.50	228.50	0	8,905	0.00%
2023/04/17	22	246.36	2	247.50	241.00	20	9,058	0.22%
2023/04/14	3	235.33	3	243.17	252.00	0	9,109	0.00%
2023/04/13	1	234.00	0	0.00	229.50	1	9,380	0.01%
2023/04/12	0	0.00	6	244.00	244.50	-6	10,027	-0.06%
2023/04/07	5	230.50	0	0.00	236.50	5	10,649	0.05%
2023/03/27	4	220.00	0	0.00	223.00	4	12,122	0.03%
2023/03/23	10	222.25	0	0.00	222.50	10	12,378	0.08%
2023/03/22	1	238.00	2	237.00	233.00	-1	12,427	-0.01%
2023/03/21	3	242.67	3	243.17	240.50	0	12,444	0.00%
2023/03/20	9	238.00	0	0.00	239.50	9	12,479	0.07%
2023/03/17	0.1	231.00	0	0.00	232.50	0.1	12,847	0.00%
2023/03/14	0.1	216.00	0	0.00	216.00	0.1	13,305	0.00%
2023/03/13	2	214.75	2	216.50	213.00	0	13,433	0.00%
2023/03/10	5	225.50	0	0.00	220.50	5	13,587	0.04%
2023/03/09	0	0.00	3	233.00	232.50	-3	13,835	-0.02%
2023/03/07	0	0.00	2	236.00	233.50	-2	14,437	-0.01%
2023/03/02	7	245.93	7	246.07	241.00	0	15,599	0.00%
2023/02/24	0	0.00	6	238.83	239.00	-6	15,651	-0.04%
2023/02/23	6	237.00	4	234.38	234.00	2	16,017	0.01%
2023/02/22	5	239.20	5	240.10	242.00	0	15,983	0.00%
2023/02/21	2	240.50	1	239.00	239.00	1	16,267	0.01%
2023/02/17	0	0.00	70	234.21	232.50	-70	16,529	-0.42%
2023/02/16	5	237.40	5	237.90	240.00	0	16,582	0.00%
2023/02/14	3	235.83	2	235.00	233.50	1	17,106	0.01%
2023/02/13	3	232.00	29	235.86	237.00	-26	17,575	-0.15%
2023/02/10	5	230.90	11	231.91	229.00	-6	18,189	-0.03%
2023/02/09	4	223.25	26	232.35	230.00	-22	18,423	-0.12%
2023/02/08	1	219.50	1	220.50	219.00	0	18,190	0.00%
2023/02/07	2	217.25	1	217.00	217.00	1	18,165	0.01%
2023/02/06	53	216.02	6	211.50	217.50	47	18,269	0.26%
2023/02/03	6	216.50	1	216.00	212.50	5	18,329	0.03%
2023/02/01	16	217.84	8	218.38	212.50	8	18,399	0.04%
2023/01/31	21	201.86	12	203.25	212.50	9	18,251	0.05%
2023/01/30	16	203.03	7	212.36	200.00	9	18,022	0.05%
2023/01/17	60	199.15	75	201.31	205.50	-15	17,738	-0.08%
2023/01/16	0	0.00	28	176.88	187.00	-28	17,413	-0.16%
2023/01/13	2	180.50	49	182.59	180.00	-47	17,381	-0.27%
2023/01/12	5	181.50	1	188.50	180.00	4	17,521	0.02%
2023/01/11	13	185.65	11	186.14	186.00	2	17,472	0.01%
2023/01/10	1	186.50	1	185.00	181.50	0	17,540	0.00%
2023/01/09	1	185.50	21	184.74	183.00	-20	17,679	-0.11%
2023/01/06	18	183.78	34	184.21	183.50	-16	17,642	-0.09%
2023/01/05	18	180.89	4	184.00	179.00	14	17,648	0.08%
2023/01/04	3	187.33	2	188.25	186.00	1	17,784	0.01%
2023/01/03	7	183.07	6	186.17	193.50	1	17,906	0.01%
2022/12/30	21	183.71	26	184.60	188.00	-5	18,202	-0.03%
2022/12/29	28	166.16	41	173.44	179.50	-13	18,410	-0.07%
2022/12/28	42	171.74	10	172.50	171.50	32	18,224	0.18%
2022/12/27	2.1	175.01	0	0.00	172.50	2.1	18,331	0.01%
2022/12/26	6.1	178.01	1	183.50	174.00	5.1	18,266	0.03%
2022/12/23	1	170.00	8	181.81	183.50	-7	18,174	-0.04%
2022/12/22	5	173.10	4	175.25	171.00	1	17,821	0.01%
2022/12/21	20	171.00	20	173.00	167.50	0	17,658	0.00%
2022/12/20	14	175.71	65	178.87	168.00	-51	17,592	-0.29%
2022/12/19	7	172.29	3	170.50	171.50	4	17,281	0.02%
2022/12/16	59	172.25	5	170.40	169.00	54	17,330	0.31%
2022/12/15	2	181.50	24	178.83	178.50	-22	17,300	-0.13%
2022/12/14	4	169.63	92	174.60	178.50	-88	17,038	-0.52%
2022/12/13	30	163.83	2	162.50	162.50	28	16,940	0.17%
2022/12/12	14	168.64	16	173.47	166.00	-2	16,904	-0.01%
2022/12/09	6	173.75	9	175.39	171.00	-3	16,826	-0.02%
2022/12/08	19	168.53	20	168.93	171.00	-1	16,541	-0.01%
2022/12/07	46	161.89	37	163.42	164.00	9	16,413	0.05%
2022/12/06	75	167.49	0	0.00	166.50	75	16,349	0.46%
2022/12/05	9	167.72	12	168.54	166.50	-3	16,450	-0.02%
2022/12/02	1	170.50	0	0.00	165.00	1	16,512	0.01%
2022/12/01	1	166.00	1	170.00	167.00	0	16,564	0.00%
2022/11/30	14	165.00	13	166.12	162.50	1	16,455	0.01%
2022/11/29	4	162.50	4	163.50	159.00	0	16,244	0.00%
2022/11/28	9	157.94	8	161.88	164.00	1	16,447	0.01%
2022/11/25	9	166.22	98	167.35	161.50	-89	16,665	-0.53%
2022/11/24	45	152.78	102	158.18	163.00	-57	16,443	-0.35%	大賣/
2022/11/23	57	149.30	2	149.00	148.50	55	16,101	0.34%
2022/11/22	23	149.17	1	149.50	146.50	22	16,075	0.14%
2022/11/21	32	152.31	87	155.63	150.50	-55	16,110	-0.34%
2022/11/18	10	148.20	2	147.00	146.00	8	15,705	0.05%
2022/11/17	20	149.45	3	154.33	152.50	17	15,663	0.11%
2022/11/16	28	149.14	21	148.79	150.50	7	15,234	0.05%
2022/11/14	7	148.93	1	145.50	149.50	6	15,105	0.04%
2022/11/11	8	144.56	11	144.86	145.00	-3	15,192	-0.02%
2022/11/10	23	138.70	10	139.85	136.50	13	14,882	0.09%
2022/11/09	16	148.00	21	145.14	138.50	-5	14,565	-0.03%
2022/11/08	18	146.19	7	147.64	141.00	11	13,981	0.08%
2022/11/07	32	139.61	17	141.06	146.00	15	13,448	0.11%
2022/11/04	10	130.20	6	132.25	133.00	4	13,181	0.03%
2022/11/03	56	119.49	1	121.50	121.00	55	12,956	0.42%
2022/11/02	0	0.00	2	119.25	119.50	-2	12,825	-0.02%
2022/11/01	3	117.67	1	119.50	120.00	2	12,621	0.02%
2022/10/31	14	117.36	13	118.15	117.00	1	12,485	0.01%
2022/10/28	2	113.75	2	112.75	113.00	0	12,307	0.00%
2022/10/26	0	0.00	1	102.50	105.00	-1	11,987	-0.01%
2022/10/25	3	106.00	3	107.33	105.00	0	12,115	0.00%
2022/10/24	2	112.00	1	113.50	108.00	1	12,028	0.01%
2022/10/21	13	111.08	2	112.50	111.50	11	11,999	0.09%
2022/10/20	9	114.50	53	110.67	115.00	-44	11,822	-0.37%
2022/10/19	7	121.79	12	121.17	118.50	-5	11,590	-0.04%
2022/10/18	7	124.36	7	124.00	122.00	0	11,429	0.00%
2022/10/17	5	120.00	0	0.00	122.50	5	11,074	0.05%
2022/10/14	0	0.00	5	124.00	127.00	-5	10,824	-0.05%
2022/10/13	10	121.15	71	119.43	115.50	-61	10,775	-0.57%
2022/10/12	21	123.50	13	122.65	123.50	8	10,604	0.08%
2022/10/11	8	125.19	5	127.00	123.00	3	10,259	0.03%
2022/10/07	24	137.90	22	136.39	130.50	2	9,932	0.02%
2022/10/06	44	130.90	77	135.27	140.00	-33	9,251	-0.36%
2022/10/05	4	125.75	7	126.50	127.50	-3	8,418	-0.04%
2022/10/04	16	110.88	19	111.18	116.00	-3	8,242	-0.04%
2022/10/03	5	106.00	0	0.00	107.00	5	8,050	0.06%
2022/09/30	10.1	100.71	0	0.00	105.00	10.1	7,969	0.13%
2022/09/28	15	104.17	15	104.50	102.00	0	7,813	0.00%
2022/09/27	4	105.38	0	0.00	108.50	4	7,744	0.05%
2022/09/26	1	107.00	7	103.00	103.00	-6	7,655	-0.08%
2022/09/23	31	111.37	18	108.50	107.50	13	7,572	0.17%
2022/09/22	6	110.17	0	0.00	115.00	6	7,463	0.08%
2022/09/21	15	113.00	5	108.50	109.00	10	7,371	0.14%
2022/09/20	5	116.00	0	0.00	113.50	5	7,330	0.07%
2022/09/19	4	112.25	2	112.00	111.00	2	7,240	0.03%
2022/09/16	5	115.00	11	113.91	114.50	-6	7,200	-0.08%
2022/09/15	6	116.00	10	116.10	113.50	-4	7,211	-0.06%
2022/09/14	56	113.03	9	112.28	112.50	47	7,138	0.66%
2022/09/13	23	116.11	12	113.08	113.00	11	7,095	0.16%
2022/09/12	27	119.89	27	120.31	116.00	0	6,983	0.00%
2022/09/08	0	0.00	2	116.00	115.50	-2	6,819	-0.03%
2022/09/07	19	113.53	7	114.00	113.50	12	6,746	0.18%
2022/09/06	5	111.00	7	107.93	109.00	-2	6,626	-0.03%
2022/09/05	35	110.13	47	111.64	111.00	-12	6,550	-0.18%
2022/09/02	36	115.79	16	117.50	111.00	20	6,382	0.31%
2022/09/01	40	115.10	127	116.13	113.00	-87	6,102	-1.43%	大賣/
2022/08/31	43	108.67	41.1	111.93	114.00	1.9	5,722	0.03%
2022/08/30	0	0.00	1	96.30	104.00	-1	5,515	-0.02%
2022/08/29	5	95.28	0	0.00	94.90	5	5,373	0.09%
2022/08/26	0	0.00	5	94.46	96.40	-5	5,309	-0.09%
2022/08/25	21	88.91	55	89.67	91.80	-34	5,105	-0.67%
2022/08/24	57	88.79	19	88.59	87.50	38	4,994	0.76%
2022/08/23	48	87.80	66	88.26	88.80	-18	4,887	-0.37%
2022/08/22	8	90.99	0	0.00	89.10	8	4,836	0.17%
2022/08/19	37	91.58	37	91.37	92.40	0	4,832	0.00%
2022/08/18	49	87.18	44	87.58	89.20	5	4,704	0.11%
2022/08/17	26	81.46	43	84.20	85.90	-17	4,502	-0.38%
2022/08/16	25	81.05	0	0.00	81.70	25	4,499	0.56%
2022/08/15	7	78.76	12	78.68	79.60	-5	4,497	-0.11%
2022/08/12	40	82.04	5	85.24	81.30	35	4,427	0.79%
2022/08/11	51	80.85	33	83.72	85.20	18	4,102	0.44%
2022/08/10	31	77.63	1	76.70	77.50	30	3,838	0.78%
2022/08/09	5	76.80	2	76.25	77.10	3	3,806	0.08%
2022/08/08	37	77.52	2	78.80	78.80	35	3,728	0.94%
2022/08/05	51	78.11	1	77.20	78.70	50	3,627	1.38%
2022/08/04	1	78.60	5	77.68	78.90	-4	3,567	-0.11%
2022/08/03	6	78.92	2	80.55	79.40	4	3,511	0.11%
2022/08/02	1	81.90	0	0.00	83.40	1	3,405	0.03%
2022/08/01	64	82.67	28	79.19	85.40	36	3,253	1.11%
2022/07/29	2	77.20	0	0.00	78.60	2	2,940	0.07%
2022/07/28	0	0.00	1	69.20	71.50	-1	2,846	-0.04%
2022/07/26	0	0.00	1	67.00	68.40	-1	2,662	-0.04%
2022/07/25	0	0.00	1	67.80	68.50	-1	2,642	-0.04%
2022/07/22	2	68.30	0	0.00	68.40	2	2,622	0.08%
2022/07/21	0	0.00	2	68.50	67.90	-2	2,602	-0.08%
2022/07/20	14	67.56	20	65.98	67.30	-6	2,532	-0.24%
2022/07/19	6	61.63	0	0.00	64.70	6	2,385	0.25%
2022/07/18	5	59.22	0	0.00	58.90	5	2,304	0.22%
2022/07/13	2	58.30	2	58.10	57.20	0	2,295	0.00%
2022/07/12	0	0.00	10	54.30	54.30	-10	2,288	-0.44%
2022/06/30	0	0.00	30	61.77	61.20	-30	2,464	-1.22%
2022/06/29	0	0.00	15	68.27	68.00	-15	2,459	-0.61%
2022/06/24	1	69.60	11	68.85	68.80	-10	2,506	-0.40%
2022/06/23	30	69.32	0	0.00	68.20	30	2,580	1.16%
2022/06/21	35	66.54	20	65.20	67.60	15	2,660	0.56%
2022/06/20	0	0.00	16	63.93	63.10	-16	2,687	-0.60%
2022/06/17	35	66.70	0	0.00	67.30	35	2,744	1.28%
2022/06/16	63	69.83	43	71.44	66.30	20	2,845	0.70%
2022/06/15	51	70.20	10	69.50	70.00	41	2,872	1.43%
2022/06/14	1	66.10	60	65.38	66.00	-59	2,789	-2.12%
2022/06/10	7	70.46	7	71.00	72.00	0	2,767	0.00%
2022/06/08	70	65.74	0	0.00	66.90	70	2,787	2.51%
2022/06/02	7	66.01	0	0.00	65.30	7	3,014	0.23%
2022/06/01	1	64.50	0	0.00	64.80	1	3,016	0.03%
2022/05/31	6	63.20	1	63.60	63.50	5	3,003	0.17%
2022/05/30	5	65.40	0	0.00	64.90	5	2,965	0.17%
2022/05/27	1	65.40	1	65.30	65.80	0	2,909	0.00%
2022/05/26	1	65.70	0	0.00	65.50	1	2,852	0.04%
2022/05/25	42	63.21	7	64.23	66.00	35	2,734	1.28%
2022/05/24	9	61.78	9	61.00	60.60	0	2,586	0.00%
2022/05/23	1	59.70	36	58.06	60.20	-35	2,434	-1.44%
2022/05/18	5	52.70	0	0.00	53.20	5	2,355	0.21%
2022/05/11	5	52.70	0	0.00	52.30	5	2,348	0.21%
2022/05/10	5	52.30	0	0.00	53.80	5	2,347	0.21%
2022/05/09	20	53.25	0	0.00	52.40	20	2,341	0.85%
2022/04/25	0	0.00	0.1	54.30	52.90	-0.1	2,273	0.00%
2022/04/18	0	0.00	0	55.90	55.60	0	2,243	0.00%
2022/04/15	0	0.00	0.2	55.50	54.70	-0.2	2,228	-0.01%
2022/04/11	0	0.00	30	60.02	59.70	-30	2,170	-1.38%
2022/04/07	0	0.00	30	64.01	63.80	-30	2,077	-1.44%
2022/04/01	5	67.90	0	0.00	67.60	5	1,982	0.25%
2022/03/29	25	70.02	0	0.00	69.00	25	1,872	1.34%
2022/03/28	5	71.50	25	71.28	70.50	-20	1,846	-1.08%
2022/03/25	31	69.61	51	67.70	67.30	-20	1,744	-1.15%
2022/03/24	84	70.28	50	69.34	70.50	34	1,733	1.96%
2022/03/23	46	68.42	1	67.20	67.20	45	1,610	2.79%
2022/03/22	31	67.76	33	67.01	68.50	-2	1,558	-0.13%
2022/03/21	92	66.26	30	68.04	68.20	62	1,475	4.20%
2022/03/18	20	65.43	1	62.90	64.60	19	1,337	1.42%
2022/03/17	1	60.30	1	59.50	61.00	0	1,188	0.00%
2022/03/15	1	60.90	0	0.00	58.80	1	1,116	0.09%
2022/03/14	1.1	64.11	0	0.00	65.20	1.1	1,054	0.10%
2022/03/11	2	63.50	2	62.90	65.30	0	991	0.00%
2022/03/10	10	61.50	10	61.80	61.30	0	884	0.00%
2022/03/09	99	62.80	6	61.18	62.00	93	839	11.08%
2022/03/07	1.2	55.55	1	56.10	56.30	0.2	619	0.03%
2022/02/09	0	0.00	8	53.84	54.20	-8	788	-1.01%
2022/01/25	0	0.00	1	52.20	51.30	-1	804	-0.12%
2022/01/18	0	0.00	8	53.71	53.50	-8	926	-0.86%
2022/01/17	8	53.30	0	0.00	55.40	8	923	0.87%
2022/01/06	10	60.10	1	59.60	59.10	9	883	1.02%
2022/01/04	5	61.58	42	61.42	60.80	-37	866	-4.27%
2021/12/30	0	0.00	1	63.00	64.40	-1	840	-0.12%
2021/12/29	22	64.49	6	64.40	63.30	16	829	1.93%
2021/12/28	2	62.00	0	0.00	61.50	2	795	0.25%
2021/12/27	0	0.00	4	61.80	62.40	-4	793	-0.50%
2021/12/24	7	59.50	0	0.00	59.00	7	775	0.90%
2021/12/23	0	0.00	10	59.53	60.00	-10	776	-1.29%
2021/12/22	4	61.13	35	60.00	59.20	-31	776	-3.99%
2021/12/21	2	61.40	0	0.00	61.80	2	760	0.26%
2021/12/20	1	64.50	3	64.80	63.40	-2	749	-0.27%
2021/12/14	13	60.35	0	0.00	59.40	13	682	1.90%
2021/12/13	42	62.25	0	0.00	61.00	42	676	6.21%
2021/12/10	10	60.60	0	0.00	60.60	10	669	1.49%
2021/12/03	8	61.34	0	0.00	61.00	8	638	1.25%
2021/11/30	0	0.00	3	59.80	59.60	-3	579	-0.52%
2021/11/29	3	58.40	0	0.00	58.10	3	566	0.53%
2021/11/19	0	0.00	7	57.20	58.00	-7	500	-1.40%
2021/11/17	2	57.00	1	56.50	56.90	1	483	0.21%
2021/11/15	5	56.60	0	0.00	56.30	5	465	1.07%
2021/08/03	1	50.90	1	50.80	51.40	0	439	0.00%
2021/06/29	2	46.10	0	0.00	46.20	2	538	0.37%
2021/05/18	0	0.00	1	42.35	42.35	-1	632	-0.16%
2021/05/12	0	0.00	6	42.50	42.65	-6	604	-0.99%
2021/04/28	0	0.00	1	53.20	53.20	-1	753	-0.13%
2021/04/19	1	58.40	0	0.00	57.60	1	835	0.12%
2021/04/09	0	0.00	3	54.30	54.30	-3	869	-0.35%
2021/04/07	3	56.00	0	0.00	55.90	3	849	0.35%
2021/02/05	0	0.00	6	51.90	51.80	-6	928	-0.65%
2021/01/29	0	0.00	30	56.40	55.70	-30	969	-3.09%
2021/01/22	7	58.80	7	59.16	59.90	0	920	0.00%
2021/01/07	25	59.00	25	58.25	58.40	0	645	0.00%
2021/01/05	12	56.25	0	0.00	57.80	12	619	1.94%
2021/01/04	0	0.00	5	57.00	57.20	-5	612	-0.82%
2020/12/09	0	0.00	20	53.34	53.10	-20	622	-3.22%
2020/12/02	20	56.90	0	0.00	56.50	20	632	3.16%
2020/11/05	0	0.00	12	49.35	49.50	-12	743	-1.61%
2020/11/03	12	48.29	0	0.00	50.20	12	803	1.49%
2020/10/15	0	0.00	3	50.20	49.45	-3	1,158	-0.26%
2020/10/05	1	53.00	0	0.00	53.60	1	1,786	0.06%
2020/09/25	0	0.00	1	50.20	50.20	-1	1,895	-0.05%
2020/09/07	0	0.00	13	57.82	56.80	-13	2,391	-0.54%
2020/09/01	0	0.00	10	59.15	59.00	-10	2,645	-0.38%
2020/08/26	10	58.10	5	57.70	58.70	5	2,797	0.18%
2020/08/20	0	0.00	110	56.28	56.20	-110	2,942	-3.74%	大賣/鉅額交易
2020/08/19	10	62.75	0	0.00	62.00	10	2,946	0.34%
2020/08/17	10	62.19	10	61.77	61.60	0	3,060	0.00%
2020/08/14	0	0.00	1	62.20	62.20	-1	3,187	-0.03%
2020/08/10	0	0.00	5	62.88	63.10	-5	3,551	-0.14%
2020/08/07	2	66.70	0	0.00	66.70	2	3,547	0.06%
2020/07/31	0	0.00	3	66.53	66.20	-3	3,784	-0.08%
2020/07/30	5	67.94	1	67.80	66.80	4	3,795	0.11%
2020/07/28	1	66.20	6	66.97	66.40	-5	3,863	-0.13%
2020/07/23	0	0.00	3	72.80	71.80	-3	3,912	-0.08%
2020/07/22	4	72.50	29	71.99	71.70	-25	3,936	-0.64%
2020/07/21	0	0.00	3	70.83	70.00	-3	3,892	-0.08%
2020/07/20	11	69.24	28	69.57	69.10	-17	3,870	-0.44%
2020/07/17	23	72.63	318	75.10	69.50	-295	3,862	-7.64%	大賣/鉅額交易
2020/07/16	3	74.07	41	74.48	75.30	-38	3,786	-1.00%
2020/07/15	137	71.01	92	68.77	68.50	45	3,581	1.26%	大買/
2020/07/14	0	0.00	10	67.90	68.50	-10	3,541	-0.28%
2020/07/13	59	69.96	0	0.00	69.30	59	3,568	1.65%
2020/07/10	20	70.06	9	68.70	68.10	11	3,601	0.31%
2020/07/09	115	67.97	10	67.88	67.80	105	3,601	2.92%	大買/鉅額交易
2020/07/07	151	69.11	3	71.03	68.80	148	3,634	4.07%	大買/鉅額交易
2020/07/06	3	68.47	1	68.60	70.10	2	3,701	0.05%
2020/07/03	1	68.50	32	68.83	68.60	-31	3,739	-0.83%
2020/07/02	35	71.28	33	71.06	70.60	2	3,803	0.05%
2020/07/01	73	66.74	1	69.00	69.90	72	3,767	1.91%
2020/06/24	0	0.00	1	62.70	63.40	-1	3,855	-0.03%
2020/06/23	0	0.00	5	62.80	62.60	-5	3,973	-0.13%
2020/06/22	1	63.40	0	0.00	63.40	1	4,059	0.02%
2020/06/19	0	0.00	2	64.60	64.50	-2	4,140	-0.05%
2020/06/18	0	0.00	35	66.13	66.30	-35	4,164	-0.84%
2020/06/17	30	67.00	0	0.00	67.60	30	4,197	0.71%
2020/06/16	0	0.00	25	63.98	64.50	-25	4,178	-0.60%
2020/06/15	0	0.00	5	63.40	62.80	-5	4,247	-0.12%
2020/06/12	67	64.90	0	0.00	65.00	67	4,313	1.55%
2020/06/11	17	68.48	45	67.63	66.70	-28	4,325	-0.65%
2020/06/10	88	67.64	7	68.40	69.90	81	4,380	1.85%
2020/06/09	7	65.99	28	68.88	65.70	-21	4,398	-0.48%
2020/06/08	0	0.00	1	73.70	73.00	-1	4,344	-0.02%
2020/06/05	0	0.00	10	73.50	72.90	-10	4,397	-0.23%
2020/06/04	1	76.20	3	75.83	73.50	-2	4,438	-0.05%
2020/06/02	1	72.60	0	0.00	72.10	1	4,365	0.02%
2020/05/29	5	74.20	0	0.00	73.80	5	4,379	0.11%
2020/05/28	1	72.40	20	73.19	72.20	-19	4,392	-0.43%
2020/05/27	0	0.00	6	75.42	73.00	-6	4,437	-0.14%
2020/05/26	2	74.85	6	74.75	74.90	-4	4,450	-0.09%
2020/05/22	5	72.70	0	0.00	71.00	5	4,608	0.11%
2020/05/21	34	74.00	1	75.00	75.50	33	4,741	0.70%
2020/05/20	1	71.50	0	0.00	71.50	1	4,852	0.02%
2020/05/19	0	0.00	2	67.20	68.70	-2	4,954	-0.04%
2020/05/15	4	62.60	0	0.00	62.50	4	5,026	0.08%
2020/05/14	1	67.00	0	0.00	64.50	1	5,059	0.02%
2020/05/12	30	66.37	1	67.70	70.10	29	5,061	0.57%
2020/05/08	7	67.74	1	67.10	65.70	6	5,099	0.12%
2020/05/07	0	0.00	4	64.90	66.10	-4	5,126	-0.08%
2020/05/06	1	63.70	3	63.30	63.40	-2	5,214	-0.04%
2020/05/05	1	64.90	0	0.00	64.20	1	5,346	0.02%
2020/04/30	0	0.00	5	64.50	64.20	-5	5,439	-0.09%
2020/04/24	0	0.00	3	60.50	60.60	-3	5,701	-0.05%
2020/04/23	3	62.20	5	62.30	61.10	-2	5,762	-0.03%
2020/04/22	5	61.00	114	60.60	61.30	-109	5,806	-1.88%	大賣/鉅額交易
2020/04/21	30	63.06	18	62.01	62.00	12	5,838	0.21%
2020/04/17	6	63.33	0	0.00	61.20	6	5,949	0.10%
2020/04/16	20	63.69	5	63.64	63.00	15	6,062	0.25%
2020/04/10	0	0.00	4	58.50	60.50	-4	6,439	-0.06%
2020/04/07	0	0.00	50	59.22	59.00	-50	6,280	-0.80%
2020/04/06	93	53.54	15	54.93	56.40	78	6,211	1.26%
2020/04/01	0	0.00	5	51.22	51.30	-5	6,123	-0.08%
2020/03/31	10	50.84	4	49.14	49.45	6	6,107	0.10%
2020/03/30	0	0.00	10	48.45	48.45	-10	6,018	-0.17%
2020/03/27	14	49.11	0	0.00	47.10	14	5,993	0.23%
2020/03/26	0	0.00	5	42.20	47.75	-5	5,868	-0.09%
2020/03/25	0	0.00	10	44.20	43.45	-10	5,762	-0.17%
2020/03/23	0	0.00	5	36.70	37.90	-5	5,622	-0.09%
2020/03/19	0	0.00	3	43.40	40.05	-3	5,563	-0.05%
2020/03/16	0	0.00	10	50.20	49.80	-10	5,348	-0.19%
2020/03/13	30	52.46	0	0.00	55.30	30	5,276	0.57%
2020/03/12	1	55.60	0	0.00	55.50	1	5,162	0.02%
2020/03/11	0	0.00	10	62.85	60.70	-10	5,051	-0.20%
2020/03/10	10	65.20	1	64.00	65.20	9	4,978	0.18%
2020/03/09	5	63.60	98	63.75	63.60	-93	4,903	-1.90%
2020/03/05	0	0.00	5	72.60	72.20	-5	4,809	-0.10%
2020/03/04	0	0.00	2	70.10	70.10	-2	4,768	-0.04%
2020/03/03	0	0.00	5	73.90	71.20	-5	4,738	-0.11%
2020/03/02	0	0.00	4	70.65	71.10	-4	4,693	-0.09%
2020/02/27	0	0.00	36	73.09	70.20	-36	4,637	-0.78%
2020/02/26	0	0.00	1	75.00	73.70	-1	4,569	-0.02%
2020/02/25	11	77.99	20	78.49	77.60	-9	4,464	-0.20%
2020/02/24	4	78.88	1	78.80	78.00	3	4,310	0.07%
2020/02/21	59	85.03	54	85.38	82.60	5	4,194	0.12%
2020/02/20	20	83.50	80	83.09	85.00	-60	3,978	-1.51%
2020/02/19	16	78.88	23	79.85	79.00	-7	3,731	-0.19%
2020/02/18	17	75.76	20	76.73	74.60	-3	3,429	-0.09%
2020/02/17	0	0.00	5	73.90	72.10	-5	3,200	-0.16%
2020/02/14	30	71.56	5	73.20	73.20	25	3,157	0.79%
2020/02/13	16	73.76	22	72.79	71.20	-6	3,082	-0.19%
2020/02/12	32	73.89	15	72.73	73.70	17	3,017	0.56%
2020/02/11	15	72.50	7	72.41	72.20	8	2,930	0.27%
2020/02/10	10	69.93	26	70.90	71.50	-16	2,839	-0.56%
2020/02/07	10	75.40	5	72.70	72.30	5	2,770	0.18%
2020/02/06	31	76.91	11	76.00	76.00	20	2,679	0.75%
2020/02/05	33	74.66	37	75.55	74.50	-4	2,541	-0.16%
2020/02/04	6	73.42	2	71.60	71.70	4	2,382	0.17%
2020/02/03	15	69.24	5	69.12	68.90	10	2,271	0.44%
2020/01/31	10	71.50	178	70.22	72.60	-168	2,169	-7.74%	大賣/鉅額交易
2020/01/30	36	78.52	10	78.05	77.40	26	2,006	1.30%
2020/01/20	48	83.88	10	83.60	86.00	38	1,936	1.96%
2020/01/17	12	77.96	7	78.53	79.00	5	1,749	0.29%
2020/01/16	15	79.03	0	0.00	78.90	15	1,688	0.89%
2020/01/15	153	79.81	5	79.20	79.90	148	1,601	9.24%	大買/鉅額交易
2020/01/14	10	77.60	0	0.00	79.10	10	1,518	0.66%
2020/01/13	72	75.65	20	76.77	78.00	52	1,434	3.62%
2020/01/10	60	70.85	10	71.00	71.90	50	1,230	4.06%
2020/01/09	20	71.11	20	71.63	71.20	0	1,164	0.00%
2020/01/08	17	66.39	25	67.72	70.90	-8	1,002	-0.80%
2020/01/07	20	62.33	29	61.90	64.50	-9	730	-1.23%
2020/01/06	22	58.78	19	58.92	59.90	3	540	0.56%
2020/01/03	10	56.65	6	57.58	58.00	4	484	0.83%
2020/01/02	15	53.27	14	53.68	56.30	1	428	0.23%
2019/12/31	0	0.00	10	52.30	52.30	-10	386	-2.59%
2019/12/30	13	52.45	0	0.00	52.40	13	378	3.43%
2019/12/27	24	54.07	12	54.47	53.70	12	357	3.36%
2019/12/26	26	52.67	5	52.60	52.40	21	315	6.66%
2019/12/25	5	53.00	0	0.00	54.50	5	277	1.80%
2019/12/20	1	46.80	0	0.00	46.35	1	177	0.56%
2019/11/29	5	45.25	0	0.00	44.95	5	133	3.76%
2019/09/18	0	0.00	2	41.10	41.10	-2	111	-1.79%
2019/09/16	1	41.15	0	0.00	41.30	1	115	0.87%
2019/09/10	1	42.60	0	0.00	42.25	1	116	0.86%
2019/07/02	0	0.00	15	44.33	44.20	-15	113	-13.20%
2019/06/24	5	45.20	0	0.00	45.00	5	121	4.13%
2019/06/20	5	44.40	0	0.00	44.35	5	121	4.12%
2019/06/19	5	44.50	2	44.48	44.60	3	121	2.47%
2019/06/18	2	43.85	3	43.75	43.75	-1	121	-0.83%
2019/06/17	6	44.06	8	44.54	44.00	-2	123	-1.62%
2019/06/14	5	45.09	0	0.00	44.80	5	125	3.99%
2019/06/10	0	0.00	1	41.50	41.65	-1	131	-0.76%
2019/04/08	1	47.45	0	0.00	47.50	1	200	0.50%
2019/03/28	1	45.00	0	0.00	45.15	1	183	0.54%
2019/02/26	1	43.60	0	0.00	43.95	1	126	0.79%
2019/02/19	0	0.00	1	41.95	41.85	-1	105	-0.95%
2019/02/18	1	42.35	0	0.00	42.30	1	102	0.97%
2018/08/31	0	0.00	6	52.40	52.80	-6	636	-0.94%
2018/08/30	0	0.00	15	51.80	52.80	-15	654	-2.29%
2018/08/24	0	0.00	1	48.90	48.90	-1	625	-0.16%
2018/08/10	15	51.27	0	0.00	50.80	15	618	2.42%
2018/08/09	1	50.10	0	0.00	50.50	1	604	0.17%
2018/08/02	0	0.00	3	51.00	49.15	-3	590	-0.51%
2018/07/09	1	48.35	0	0.00	48.30	1	455	0.22%
2018/06/29	10	50.40	0	0.00	51.90	10	450	2.22%
2018/06/07	22	46.80	22	48.09	48.30	0	321	0.00%
2018/03/12	1	42.95	0	0.00	43.10	1	553	0.18%
2018/03/01	1	43.30	0	0.00	43.70	1	515	0.19%
2018/02/27	2	43.65	0	0.00	43.55	2	513	0.39%
2018/02/23	1	43.70	0	0.00	43.65	1	508	0.20%
2018/02/22	2	42.50	0	0.00	43.70	2	504	0.40%
2018/02/21	0	0.00	35	42.08	42.70	-35	499	-7.01%
2018/02/12	0	0.00	52	41.31	41.35	-52	490	-10.61%
2018/02/08	0	0.00	18	39.21	39.05	-18	478	-3.76%
2018/02/06	0	0.00	35	39.62	38.50	-35	480	-7.29%
2018/02/05	0	0.00	20	40.10	41.30	-20	473	-4.23%
2018/02/02	0	0.00	5	42.50	42.05	-5	471	-1.06%
2018/01/31	0	0.00	2	42.80	42.50	-2	470	-0.43%
2018/01/30	0	0.00	33	43.86	43.15	-33	467	-7.05%
2018/01/29	0	0.00	5	44.18	44.15	-5	461	-1.08%
2018/01/26	1	44.95	8	44.60	44.60	-7	459	-1.52%
2018/01/25	0	0.00	30	44.56	44.40	-30	452	-6.63%
2018/01/23	0	0.00	13	45.10	44.50	-13	442	-2.94%
2018/01/22	0	0.00	5	43.85	43.50	-5	419	-1.19%
2018/01/19	1	44.30	0	0.00	43.85	1	416	0.24%
2018/01/16	0	0.00	2	45.90	45.95	-2	353	-0.57%
2018/01/15	30	47.00	0	0.00	45.90	30	313	9.56%
2018/01/12	232	43.15	0	0.00	43.45	232	245	94.50%	大買/鉅額交易