怡利電 (2497)-玉山券商分點個股進出

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

怡利電

(2497)

可現股當沖

股價
54.6
漲跌
▲0.1
漲幅
+0.18%
成交量
132張
產業
上市汽車類股
312人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

怡利電 (2497)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/05/17	0	0.00	2	54.20	54.60	-2	607	-0.33%
2024/05/16	0	0.00	0	54.50	54.50	0	611	0.00%
2024/05/15	2	54.55	0	0.00	54.40	2	615	0.32%
2024/05/14	0	0.00	3	54.70	55.00	-3	616	-0.49%
2024/05/13	0	0.00	1	53.30	54.30	-1	621	-0.16%
2024/05/10	1	55.20	6	56.40	55.20	-5	618	-0.81%
2024/05/09	3	56.67	1	56.70	56.70	2	611	0.33%
2024/05/07	7	56.17	3	56.80	56.20	4	602	0.66%
2024/05/06	7	55.81	1	55.90	55.70	6	588	1.02%
2024/05/03	1	57.00	2	56.20	56.10	-1	583	-0.17%
2024/05/02	15.2	56.78	16	56.94	58.00	-0.8	555	-0.14%
2024/04/30	1	55.30	2.2	55.60	55.60	-1.2	455	-0.26%
2024/04/23	0	0.00	3	50.60	50.60	-3	444	-0.67%
2024/04/22	0	0.00	10	49.70	49.45	-10	451	-2.21%
2024/04/19	1	51.20	0	0.00	50.00	1	449	0.22%
2024/04/18	0	0.00	0.1	52.50	52.80	-0.1	437	-0.03%
2024/04/17	10	53.20	0	0.00	53.10	10	431	2.32%
2024/04/16	0	0.00	2.1	52.96	52.80	-2.1	436	-0.47%
2024/04/15	0	0.00	2	56.05	55.80	-2	429	-0.47%
2024/04/12	0	0.00	0.5	57.40	56.70	-0.5	425	-0.11%
2024/04/11	2	58.40	0	0.00	58.30	2	417	0.48%
2024/04/10	8.6	59.40	9	59.81	59.70	-0.4	410	-0.10%
2024/04/09	0.1	57.74	0	0.00	57.60	0.1	378	0.03%
2024/04/01	1	55.90	0	0.00	55.70	1	363	0.27%
2024/03/27	1	54.50	0	0.00	54.70	1	357	0.28%
2024/03/20	2	54.80	0	0.00	54.80	2	357	0.56%
2024/03/19	1	54.50	1	54.30	54.60	0	360	0.00%
2024/03/15	0	0.00	12	54.64	54.00	-12	370	-3.24%
2024/03/13	0	0.00	1	54.40	54.50	-1	378	-0.26%
2024/03/12	0.1	55.00	0	0.00	55.30	0.1	396	0.02%
2024/03/11	0	0.00	2	54.30	54.10	-2	412	-0.48%
2024/03/08	1	54.00	0	0.00	53.60	1	420	0.24%
2024/03/07	2	55.50	1	56.40	54.50	1	416	0.24%
2024/03/06	2	57.30	1	57.30	57.30	1	399	0.25%
2024/03/05	1	56.60	0	0.00	56.60	1	394	0.25%
2024/02/29	0	0.00	1	58.00	57.60	-1	401	-0.25%
2024/02/22	3	57.20	0	0.00	57.20	3	406	0.74%
2024/02/20	0	0.00	1	58.50	57.70	-1	429	-0.23%
2024/02/19	0.1	59.30	1	58.60	58.80	-1	424	-0.22%
2024/02/16	0	0.00	1	57.50	58.20	-1	426	-0.23%
2024/02/15	5	57.20	0	0.00	57.40	5	421	1.18%
2024/02/05	0	0.00	1	57.00	57.00	-1	421	-0.24%
2024/02/02	2	58.20	1	58.50	57.80	1	419	0.24%
2024/02/01	2	58.30	2	58.50	58.10	0	416	0.00%
2024/01/30	2	59.60	0	0.00	59.50	2	410	0.49%
2024/01/29	0	0.00	2	60.30	59.90	-2	412	-0.48%
2024/01/25	1	59.80	0	0.00	59.60	1	418	0.24%
2024/01/24	1.2	60.68	0	0.00	60.30	1.2	417	0.29%
2024/01/23	1	60.20	0	0.00	60.80	1	422	0.24%
2024/01/18	1	60.20	0	0.00	60.10	1	424	0.24%
2024/01/15	1	62.60	0	0.00	62.60	1	425	0.24%
2024/01/08	2	63.60	0	0.00	63.40	2	437	0.46%
2024/01/04	7	63.19	0	0.00	63.20	7	439	1.59%
2023/12/28	1	64.90	1	64.90	64.80	0	480	0.00%
2023/12/27	2	64.90	1	65.50	65.00	1	495	0.20%
2023/12/26	1	65.00	0.3	65.07	65.00	0.7	500	0.15%
2023/12/20	1	64.80	1	64.70	64.70	0	511	0.00%
2023/12/18	1	65.50	0	0.00	65.00	1	522	0.19%
2023/12/14	1	65.50	0	0.00	64.90	1	536	0.19%
2023/12/13	1	65.00	0	0.00	65.10	1	540	0.18%
2023/12/12	0	0.00	0.1	64.90	64.70	-0.1	547	-0.01%
2023/12/11	0	0.00	1	65.30	65.50	-1	579	-0.17%
2023/12/08	1	65.90	0	0.00	65.70	1	746	0.13%
2023/12/07	2	66.40	0	0.00	66.30	2	773	0.26%
2023/12/06	1	68.30	2	68.95	68.50	-1	773	-0.13%
2023/12/05	0	0.00	1.1	67.20	67.70	-1.1	765	-0.14%
2023/11/30	1	65.80	0	0.00	65.70	1	833	0.12%
2023/11/29	1	66.90	0	0.00	66.60	1	912	0.11%
2023/11/24	0	66.20	0	0.00	66.10	0	927	0.00%
2023/11/22	0	0.00	2	66.75	66.70	-2	923	-0.22%
2023/11/21	1	66.00	1	66.20	65.80	0	920	0.00%
2023/11/20	2	66.75	9	66.77	66.70	-7	923	-0.76%
2023/11/17	3	66.33	4	65.90	66.80	-1	918	-0.11%
2023/11/09	1	64.10	0	0.00	64.00	1	915	0.11%
2023/11/06	0	0.00	2	65.10	65.70	-2	959	-0.21%
2023/11/03	0	0.00	12	64.23	64.50	-12	965	-1.24%
2023/10/31	1	64.10	0	0.00	62.50	1	998	0.10%
2023/10/26	2	67.20	0	0.00	66.20	2	1,011	0.20%
2023/10/25	4	67.30	1	67.20	67.10	3	1,010	0.30%
2023/10/20	1	63.60	0	0.00	63.50	1	1,008	0.10%
2023/10/16	1	66.60	0	0.00	65.60	1	1,025	0.10%
2023/10/12	0	0.00	4	67.03	67.10	-4	1,044	-0.38%
2023/10/11	2	67.60	0	0.00	66.50	2	1,061	0.19%
2023/10/04	1	68.10	1.5	68.30	68.20	-0.5	1,200	-0.04%
2023/10/03	6	70.13	39	70.35	69.30	-33	1,224	-2.69%
2023/10/02	26	69.07	0	0.00	69.40	26	1,233	2.11%
2023/09/27	2	67.90	0	0.00	68.00	2	1,265	0.16%
2023/09/26	2	68.50	0	0.00	68.40	2	1,270	0.16%
2023/09/22	9	67.84	0	0.00	68.20	9	1,272	0.71%
2023/09/21	1	68.90	1	68.70	68.10	0	1,270	0.00%
2023/09/20	0	0.00	1	69.10	68.80	-1	1,268	-0.08%
2023/09/19	0	0.00	1	71.20	70.10	-1	1,269	-0.08%
2023/09/15	0	0.00	2	70.10	70.30	-2	1,263	-0.16%
2023/09/14	2	70.15	0	70.20	70.20	2	1,260	0.16%
2023/09/13	60.1	73.15	90	72.84	70.50	-29.9	1,234	-2.43%
2023/09/12	33	71.16	2	71.90	70.00	31	1,076	2.88%
2023/09/11	1	69.80	1	70.50	70.40	0	1,057	0.00%
2023/09/08	0.3	69.00	1	68.90	68.80	-0.8	1,053	-0.07%
2023/09/07	7.3	70.79	6	70.53	69.80	1.3	1,064	0.12%
2023/09/06	1	70.20	0.1	70.00	70.50	0.9	1,059	0.09%
2023/09/05	1	69.30	0	0.00	69.50	1	1,141	0.09%
2023/09/04	13	68.62	53.3	69.58	69.30	-40.3	1,129	-3.57%
2023/09/01	5	64.90	1	64.50	65.10	4	1,062	0.38%
2023/08/31	25	64.34	0	0.00	64.40	25	1,063	2.35%
2023/08/30	0	0.00	0.1	63.50	63.40	-0.1	1,058	-0.01%
2023/08/29	0	0.00	1	61.80	62.00	-1	1,064	-0.09%
2023/08/28	0	0.00	0	61.10	60.60	0	1,072	0.00%
2023/08/25	1	61.10	0	0.00	61.10	1	1,075	0.09%
2023/08/24	1	61.70	1	62.20	61.70	0	1,076	0.00%
2023/08/23	5	62.38	0	0.00	61.80	5	1,079	0.46%
2023/08/22	2	62.45	0	0.00	61.90	2	1,084	0.18%
2023/08/21	0.1	62.50	0	0.00	62.50	0.1	1,088	0.01%
2023/08/17	0	0.00	3	63.60	63.90	-3	1,138	-0.26%
2023/08/16	3.2	62.19	6	62.38	62.10	-2.8	1,135	-0.25%
2023/08/11	1	67.70	0	0.00	67.30	1	1,131	0.09%
2023/08/10	4	67.80	1	67.80	67.90	3	1,130	0.27%
2023/08/09	3	70.43	4	70.05	69.70	-1	1,118	-0.09%
2023/08/08	22	71.90	16	71.66	70.80	6	1,113	0.54%
2023/08/07	3	71.03	3	72.03	70.50	0	1,110	0.00%
2023/08/02	2	68.50	0	0.00	68.20	2	1,103	0.18%
2023/08/01	2	70.10	0	0.00	69.70	2	1,098	0.18%
2023/07/31	0	0.00	1	69.90	69.60	-1	1,099	-0.09%
2023/07/27	1	69.70	0.1	70.10	70.00	0.9	1,099	0.08%
2023/07/26	1	69.80	0	0.00	69.10	1	1,106	0.09%
2023/07/25	1	69.20	1	70.40	70.30	0	1,127	0.00%
2023/07/24	8.1	69.10	0	0.00	68.90	8.1	1,131	0.72%
2023/07/20	0	70.50	6.2	70.61	70.40	-6.2	1,151	-0.54%
2023/07/19	1.1	70.51	3	70.20	70.20	-1.9	1,152	-0.16%
2023/07/18	3	70.67	2.5	70.90	70.50	0.5	1,176	0.04%
2023/07/17	1.1	71.92	0	0.00	72.70	1.1	1,182	0.10%
2023/07/14	1	72.40	7.2	72.84	72.10	-6.2	1,209	-0.51%
2023/07/13	6.1	74.49	3.1	73.87	73.60	3	1,220	0.25%
2023/07/12	7.1	76.23	5.2	76.70	74.80	1.9	1,199	0.16%
2023/07/11	1	73.10	0.2	73.20	73.30	0.8	1,085	0.07%
2023/07/10	2.2	72.88	2	73.20	72.40	0.2	1,104	0.02%
2023/07/07	3	72.51	1	72.60	72.20	2	1,151	0.18%
2023/07/06	1	72.20	1	72.40	71.70	0	1,182	0.00%
2023/07/05	0	0.00	4	71.68	71.60	-4	1,301	-0.31%
2023/07/04	1.1	70.68	2	70.50	70.80	-0.9	1,299	-0.07%
2023/07/03	2	71.05	1	70.80	70.60	1	1,301	0.08%
2023/06/30	0	0.00	1	70.20	70.60	-1	1,331	-0.08%
2023/06/29	1	70.50	4	70.75	70.10	-3	1,346	-0.22%
2023/06/28	0.2	70.00	0	0.00	69.90	0.2	1,352	0.01%
2023/06/27	5.1	70.22	0	0.00	69.60	5.1	1,368	0.37%
2023/06/26	0	0.00	3	71.20	71.30	-3	1,366	-0.22%
2023/06/21	2	71.00	1	71.20	70.70	1	1,380	0.07%
2023/06/20	2.3	70.68	10	70.80	70.60	-7.7	1,408	-0.55%
2023/06/19	2	71.80	0	0.00	71.60	2	1,415	0.14%
2023/06/16	1	72.90	3.2	72.68	72.40	-2.2	1,424	-0.15%
2023/06/15	1.2	73.75	2	73.35	73.70	-0.8	1,423	-0.06%
2023/06/14	2	73.70	2.1	73.90	73.60	-0.1	1,424	-0.01%
2023/06/13	3	73.83	7.5	73.85	73.50	-4.5	1,448	-0.31%
2023/06/12	3	73.40	1.5	72.93	72.70	1.5	1,459	0.10%
2023/06/09	10	73.98	17.1	74.61	74.00	-7.1	1,470	-0.48%
2023/06/08	0	0.00	0.5	70.80	70.40	-0.5	1,431	-0.03%
2023/06/07	0	0.00	3.5	71.16	71.00	-3.5	1,531	-0.23%
2023/06/06	4	70.33	0	0.00	70.30	4	1,722	0.23%
2023/06/02	1	71.90	1	72.00	71.50	0	1,796	0.00%
2023/06/01	0	0.00	2	71.70	71.70	-2	1,835	-0.11%
2023/05/31	1	71.00	0	0.00	70.80	1	1,836	0.05%
2023/05/30	3	71.03	0	0.00	70.90	3	1,849	0.16%
2023/05/29	0	71.00	1	70.90	71.30	-1	1,854	-0.05%
2023/05/26	0.1	70.70	0	0.00	69.60	0.1	1,860	0.01%
2023/05/25	2.1	70.56	0.1	70.60	70.40	2	1,864	0.11%
2023/05/24	0	71.28	0	0.00	71.00	0	1,884	0.00%
2023/05/23	10	72.13	8	72.08	72.00	2	1,902	0.11%
2023/05/19	1	68.30	0	0.00	68.00	1	1,926	0.05%
2023/05/18	4	69.20	1	69.50	69.10	3	1,991	0.15%
2023/05/17	0.1	69.50	0.1	68.90	69.60	-0.1	1,998	0.00%
2023/05/16	3	68.43	0	0.00	68.10	3	1,999	0.15%
2023/05/15	0.1	67.80	1	68.30	67.60	-1	2,000	-0.05%
2023/05/11	5	68.52	0	0.00	68.30	5	2,048	0.24%
2023/05/09	2.1	71.24	5	70.66	70.50	-2.9	2,072	-0.14%
2023/05/08	1	72.00	0	0.00	72.00	1	2,083	0.05%
2023/05/05	0	0.00	4	72.10	71.90	-4	2,119	-0.19%
2023/05/04	0.1	71.40	0	0.00	71.10	0.1	2,250	0.00%
2023/05/03	4	71.70	0	0.00	71.60	4	2,277	0.18%
2023/05/02	1.2	72.96	0	0.00	72.30	1.2	2,309	0.05%
2023/04/28	6.1	72.79	2	73.15	72.70	4.1	2,362	0.17%
2023/04/27	2	70.45	0	0.00	70.40	2	2,341	0.09%
2023/04/26	4.2	69.57	7	69.77	71.40	-2.8	2,335	-0.12%
2023/04/25	3.1	72.10	26	71.53	70.70	-23	2,328	-0.99%
2023/04/24	1	72.90	0	0.00	73.20	1	2,318	0.04%
2023/04/21	10.2	73.42	2	73.75	72.80	8.2	2,324	0.35%
2023/04/20	4	74.55	0	0.00	74.50	4	2,309	0.17%
2023/04/19	14.1	75.50	3	75.83	75.30	11.1	2,306	0.48%
2023/04/18	6	76.78	2.1	76.34	76.20	3.9	2,281	0.17%
2023/04/17	7.1	77.61	1.1	77.71	77.30	6	2,274	0.27%
2023/04/14	2	77.81	2.1	77.85	77.60	0	2,281	0.00%
2023/04/13	13.1	77.09	6.1	77.17	77.00	7	2,273	0.31%
2023/04/12	15.2	79.09	0.1	78.80	78.50	15	2,256	0.67%
2023/04/11	9	81.08	9.4	81.48	81.70	-0.4	2,195	-0.02%
2023/04/10	12.2	81.57	28.5	81.44	82.30	-16.2	2,165	-0.75%
2023/04/06	0	0.00	6	77.75	77.90	-6	2,031	-0.30%
2023/03/31	4	78.20	12	78.16	77.80	-8	2,034	-0.39%
2023/03/30	5	76.66	1	76.60	76.90	4	2,013	0.20%
2023/03/29	0	0.00	5	75.54	75.60	-5	2,019	-0.25%
2023/03/28	7.2	75.55	1	75.60	75.20	6.2	2,051	0.30%
2023/03/27	2.1	77.20	2	77.15	77.00	0.1	2,089	0.00%
2023/03/24	7	77.89	7	78.03	77.60	0	2,126	0.00%
2023/03/23	13	78.47	11	78.65	78.70	2	2,126	0.09%
2023/03/22	8.1	77.48	17	77.59	77.30	-8.9	2,123	-0.42%
2023/03/21	5	77.22	2.1	77.05	77.00	2.9	2,152	0.14%
2023/03/20	1	75.20	0	0.00	75.90	1	2,185	0.05%
2023/03/17	0	75.20	1	74.90	74.80	-1	2,309	-0.04%
2023/03/16	13	75.72	11	75.07	74.30	2	2,491	0.08%
2023/03/15	19	79.26	9	77.79	77.30	10	2,710	0.37%
2023/03/14	4	78.85	2	78.85	78.70	2	2,861	0.07%
2023/03/13	21.1	77.85	16	77.80	79.00	5.1	3,002	0.17%
2023/03/10	30.3	80.12	43	78.94	78.30	-12.7	3,232	-0.39%
2023/03/09	61	81.01	32.7	81.03	80.00	28.3	3,338	0.85%
2023/03/08	20.2	78.20	59.1	78.06	78.70	-38.9	3,281	-1.19%
2023/03/07	9.2	76.91	12	76.83	76.80	-2.8	3,284	-0.09%
2023/03/06	50.1	77.67	3	77.23	77.70	47.1	3,340	1.41%
2023/03/03	4	75.35	0	0.00	75.10	4	3,348	0.12%
2023/03/02	0.2	75.46	3	75.10	75.10	-2.9	3,382	-0.08%
2023/03/01	3.1	76.99	11	76.05	76.10	-7.9	3,389	-0.23%
2023/02/24	3.2	76.35	0	0.00	76.20	3.2	3,414	0.09%
2023/02/23	1	76.60	0	0.00	76.50	1	3,430	0.03%
2023/02/22	3.2	75.72	5	76.70	75.80	-1.9	3,470	-0.05%
2023/02/21	4.2	78.17	3.1	78.57	77.80	1.1	3,557	0.03%
2023/02/20	4.1	78.19	4	78.35	78.00	0.1	3,568	0.00%
2023/02/17	7.1	78.13	20	77.82	77.80	-12.9	3,610	-0.36%
2023/02/16	10.1	78.07	4	77.28	78.40	6.1	3,612	0.17%
2023/02/15	3	75.63	0	0.00	75.00	3	3,664	0.08%
2023/02/14	0	0.00	1	75.40	75.10	-1	3,738	-0.03%
2023/02/10	2.1	76.21	13.4	75.75	75.10	-11.2	4,177	-0.27%
2023/02/09	23	77.88	19	76.52	76.50	4	4,248	0.09%
2023/02/08	1	78.80	3	78.73	78.20	-2	4,371	-0.05%
2023/02/06	2	78.15	2	77.95	77.60	0	4,408	0.00%
2023/02/03	17	78.88	1	77.50	77.50	16	4,441	0.36%
2023/02/02	12	80.81	16	80.54	79.50	-4	4,485	-0.09%
2023/02/01	2	75.50	1	75.60	76.00	1	4,439	0.02%
2023/01/31	2	76.00	1	75.80	75.50	1	4,452	0.02%
2023/01/30	9.1	74.59	8.1	75.00	76.20	1	4,452	0.02%
2023/01/17	0	0.00	10	71.30	71.30	-10	4,426	-0.23%
2023/01/16	0	0.00	2	70.60	70.80	-2	4,457	-0.04%
2023/01/13	4	70.85	6	70.70	70.20	-2	4,482	-0.04%
2023/01/12	5	72.56	8	71.24	71.00	-3	4,506	-0.07%
2023/01/11	6	73.45	2	72.50	72.50	4	4,547	0.09%
2023/01/10	3	72.30	3	72.00	72.00	0	4,594	0.00%
2023/01/09	0	0.00	11	73.52	73.30	-11	4,643	-0.24%
2023/01/06	14	73.01	4.3	73.29	73.30	9.7	4,697	0.21%
2023/01/05	2	73.25	1	74.20	73.10	1	4,809	0.02%
2023/01/04	21	73.35	21	73.08	73.00	0	4,867	0.00%
2023/01/03	2	71.10	0	0.00	72.00	2	4,967	0.04%
2022/12/30	3	71.00	0	0.00	70.20	3	5,073	0.06%
2022/12/29	4	69.55	5	69.92	70.10	-1	5,128	-0.02%
2022/12/28	4.1	71.14	4.4	70.55	69.90	-0.3	5,228	-0.01%
2022/12/27	4	73.28	4	72.63	72.50	0	5,300	0.00%
2022/12/26	2	73.30	0	0.00	72.80	2	5,384	0.04%
2022/12/23	3	72.10	4	72.93	72.90	-1	5,558	-0.02%
2022/12/22	5	73.18	4	72.60	73.50	1	5,733	0.02%
2022/12/21	2	72.75	0	0.00	72.10	2	6,080	0.03%
2022/12/20	16	74.89	1	73.22	73.00	15	6,213	0.24%
2022/12/19	8	76.18	27	76.31	75.50	-19	6,372	-0.30%
2022/12/16	14.1	78.34	13	77.58	78.30	1.1	6,551	0.02%
2022/12/15	1	80.50	0.3	80.50	80.20	0.7	6,625	0.01%
2022/12/14	0	0.00	1	80.60	80.10	-1	6,795	-0.01%
2022/12/13	4	79.33	6	80.15	79.30	-2	7,069	-0.03%
2022/12/12	3.1	80.90	12.1	81.03	81.10	-9	7,145	-0.13%
2022/12/09	23.2	81.32	13	80.14	80.10	10.2	7,285	0.14%
2022/12/08	28	83.98	45.1	83.90	82.50	-17.1	7,486	-0.23%
2022/12/07	61.1	85.71	41.1	83.62	82.00	20	7,760	0.26%
2022/12/06	45.1	85.82	53.1	85.91	85.40	-8	7,996	-0.10%
2022/12/05	32	84.67	33	85.38	86.50	-1	8,120	-0.01%
2022/12/02	25.3	82.87	33	83.15	83.00	-7.7	8,113	-0.09%
2022/12/01	25.1	80.73	30.4	80.34	80.90	-5.2	8,109	-0.06%
2022/11/30	31.1	77.42	35	77.16	76.70	-4	8,035	-0.05%
2022/11/29	6	76.13	4	76.38	75.90	2	8,129	0.02%
2022/11/28	8.1	75.26	6	75.53	76.10	2.1	8,214	0.03%
2022/11/25	24	74.14	2	74.15	73.50	22	8,327	0.26%
2022/11/24	1	74.07	3	73.60	73.40	-2	8,480	-0.02%
2022/11/23	2	72.60	0	0.00	72.60	2	8,902	0.02%
2022/11/22	3	72.50	1	72.70	71.90	2	9,215	0.02%
2022/11/21	5	73.82	3	73.93	73.40	2	9,442	0.02%
2022/11/18	16	74.09	20	73.39	73.10	-4	9,645	-0.04%
2022/11/17	34	75.70	28.5	75.21	74.90	5.5	9,913	0.06%
2022/11/16	1	73.80	6	74.40	74.60	-5	9,866	-0.05%
2022/11/15	11.1	73.99	18	74.22	74.50	-6.9	9,881	-0.07%
2022/11/14	4	74.15	9	74.73	74.60	-5	9,875	-0.05%
2022/11/11	17	75.57	14.1	75.05	73.70	2.9	9,933	0.03%
2022/11/10	41	75.25	38.1	73.88	73.70	2.9	10,114	0.03%
2022/11/09	75.2	76.20	60	75.95	75.80	15.2	10,146	0.15%
2022/11/08	1	72.20	13.1	73.93	75.70	-12.1	9,881	-0.12%
2022/11/07	22.1	70.09	19.3	69.04	68.90	2.8	9,750	0.03%
2022/11/04	28.4	68.36	24	68.12	68.80	4.4	9,716	0.05%
2022/11/03	2	64.75	4	65.10	65.50	-2	9,573	-0.02%
2022/11/02	27	64.91	31	65.17	65.00	-4	9,559	-0.04%
2022/11/01	6	63.40	6	63.87	64.30	0	9,542	0.00%
2022/10/31	29	63.34	33.1	64.09	62.80	-4.1	9,517	-0.04%
2022/10/28	16.1	61.46	12	60.88	61.40	4.1	9,490	0.04%
2022/10/27	4	63.80	0	0.00	64.00	4	9,437	0.04%
2022/10/26	2.1	63.49	3	63.54	62.60	-1	9,436	-0.01%
2022/10/25	10	66.00	10	64.40	64.40	0	9,429	0.00%
2022/10/24	1	67.10	1	66.80	66.00	0	9,496	0.00%
2022/10/21	12	66.08	7	65.94	65.30	5	9,499	0.05%
2022/10/20	4	65.90	3	65.90	66.40	1	9,504	0.01%
2022/10/19	12.1	67.89	9	67.60	66.90	3.1	9,507	0.03%
2022/10/18	4	68.60	13.2	69.31	69.00	-9.2	9,487	-0.10%
2022/10/17	5	65.16	11	66.13	67.70	-6	9,574	-0.06%
2022/10/14	8	68.97	16	69.14	68.60	-8	9,575	-0.08%
2022/10/13	56	65.94	10	66.53	65.10	46	9,586	0.48%
2022/10/12	10.1	71.33	9	70.83	71.50	1.1	9,525	0.01%
2022/10/11	17.1	74.03	180.1	72.97	71.20	-163.1	9,575	-1.70%	大賣/鉅額交易
2022/10/07	15.2	79.93	17	79.21	78.10	-1.8	9,691	-0.02%
2022/10/06	33	78.87	32	78.88	79.10	1	9,670	0.01%
2022/10/05	36.1	81.58	19	79.53	78.50	17.1	9,682	0.18%
2022/10/04	7	81.00	14	80.67	80.90	-7	9,628	-0.07%
2022/10/03	36.1	80.15	43	79.54	78.90	-6.9	9,658	-0.07%
2022/09/30	38	77.07	31	78.62	79.90	7	9,666	0.07%
2022/09/29	29	80.50	73	80.52	79.70	-44	9,561	-0.46%
2022/09/28	49	80.99	46	81.15	77.90	3	9,428	0.03%
2022/09/27	18	79.62	23	80.07	81.00	-5	9,133	-0.05%
2022/09/26	26.7	80.51	48.7	81.06	78.30	-21.9	9,036	-0.24%
2022/09/23	50.6	89.11	62	88.59	86.20	-11.4	8,926	-0.13%
2022/09/22	28	88.72	24.6	89.69	90.00	3.5	8,731	0.04%
2022/09/21	20	89.36	18	88.98	89.10	2	8,638	0.02%
2022/09/20	70.4	89.18	58	89.54	90.60	12.4	8,494	0.15%
2022/09/19	28	86.10	27	85.55	85.80	1	8,281	0.01%
2022/09/16	41	88.51	28	87.53	86.60	13	8,228	0.16%
2022/09/15	39.1	91.34	47	90.43	89.10	-8	8,089	-0.10%
2022/09/14	245.1	89.20	71.3	89.38	91.30	173.7	7,829	2.22%	大買/鉅額交易
2022/09/13	50.6	87.57	79.2	87.70	88.20	-28.6	7,410	-0.39%
2022/09/12	14.1	83.75	33.1	84.04	84.30	-19	6,971	-0.27%
2022/09/08	25	80.12	27	80.19	80.30	-2	6,734	-0.03%
2022/09/07	61	76.80	64	76.79	77.90	-3	6,861	-0.04%
2022/09/06	26	79.84	54	79.51	79.80	-28	6,642	-0.42%
2022/09/05	74.1	80.26	56	79.22	78.00	18.1	6,542	0.28%
2022/09/02	37	86.42	29	87.18	85.80	8	6,361	0.13%
2022/09/01	35.2	86.92	24	86.87	85.70	11.2	6,266	0.18%
2022/08/31	28	85.37	47.1	85.80	87.50	-19.1	6,107	-0.31%
2022/08/30	101	87.16	76	87.82	84.60	25	5,986	0.42%	大買/
2022/08/29	71.1	83.93	40.5	84.07	84.00	30.6	5,658	0.54%
2022/08/26	21	82.83	77.3	82.83	86.40	-56.3	5,353	-1.05%
2022/08/25	52	80.08	14	79.54	78.60	38	5,138	0.74%
2022/08/24	27	78.50	33	78.63	79.10	-6	5,104	-0.12%
2022/08/23	20	74.48	17.1	74.16	73.60	3	4,822	0.06%
2022/08/22	2	77.75	5	76.88	75.60	-3	4,829	-0.06%
2022/08/19	4	77.38	2	77.15	77.10	2	4,928	0.04%
2022/08/18	21	77.27	4	77.20	78.00	17	4,973	0.34%
2022/08/17	52.3	78.08	33.3	78.07	77.30	19	4,948	0.38%
2022/08/16	12	75.91	16.1	77.26	77.60	-4.1	4,733	-0.09%
2022/08/15	2	71.05	5	70.70	70.60	-3	5,004	-0.06%
2022/08/12	7	69.74	1	70.30	69.60	6	5,288	0.11%
2022/08/11	2	70.00	0	0.00	69.70	2	5,334	0.04%
2022/08/09	1	69.10	0	0.00	68.80	1	5,414	0.02%
2022/08/08	18	67.88	18	67.17	68.80	0	5,489	0.00%
2022/08/05	3	69.07	2	68.80	69.10	1	5,533	0.02%
2022/08/04	7.1	66.43	18	66.62	67.20	-10.9	5,571	-0.19%
2022/08/03	9.1	69.80	4.2	69.43	68.50	4.9	5,588	0.09%
2022/08/02	0.1	72.60	3	71.30	71.30	-2.9	5,734	-0.05%
2022/08/01	0	75.40	0	0.00	75.00	0	5,797	0.00%
2022/07/29	8.3	75.98	10	76.05	76.10	-1.8	5,855	-0.03%
2022/07/27	0	0.00	2	72.80	74.60	-2	5,960	-0.03%
2022/07/26	2	73.35	25	72.79	73.00	-23	5,972	-0.39%
2022/07/25	32	74.65	4	75.08	74.50	28	6,028	0.46%
2022/07/22	58	77.84	49.2	76.36	76.10	8.8	6,098	0.14%
2022/07/21	4.2	75.72	39	75.06	76.40	-34.8	6,068	-0.57%
2022/07/20	37	75.73	9	74.92	74.60	28	6,139	0.46%
2022/07/19	2	74.50	2	74.15	74.70	0	6,197	0.00%
2022/07/18	15.2	73.47	13	73.81	74.00	2.2	6,239	0.03%
2022/07/15	41.1	72.51	43	72.36	72.70	-1.9	6,302	-0.03%
2022/07/14	6	65.15	5	67.10	68.40	1	6,178	0.02%
2022/07/13	3	70.13	14	70.23	67.30	-11	6,190	-0.18%
2022/07/12	15	68.25	2	68.75	66.80	13	6,212	0.21%
2022/07/11	18	70.68	6	71.15	70.50	12	6,243	0.19%
2022/07/08	12	69.88	18	70.27	70.40	-6	6,236	-0.10%
2022/07/07	1	66.40	6	66.20	66.80	-5	6,270	-0.08%
2022/07/06	9	64.11	19	63.73	63.10	-10	6,357	-0.16%
2022/07/05	9	65.51	26	65.47	67.40	-17	6,401	-0.27%
2022/07/04	3	65.60	2.1	65.58	64.10	0.9	6,512	0.01%
2022/07/01	5	69.86	9.3	69.08	66.60	-4.3	6,787	-0.06%
2022/06/30	5.2	75.81	14	75.82	74.40	-8.8	6,931	-0.13%
2022/06/29	2	80.65	1	81.60	79.50	1	7,048	0.01%
2022/06/28	2.1	82.95	0	0.00	81.00	2.1	7,217	0.03%
2022/06/27	15	84.25	9.1	83.97	84.50	5.9	7,522	0.08%
2022/06/24	6	80.90	6	81.53	80.30	0	7,577	0.00%
2022/06/23	1.1	79.62	1	79.00	79.80	0.1	7,616	0.00%
2022/06/22	2.3	79.67	4	80.83	79.70	-1.7	8,026	-0.02%
2022/06/21	6	77.12	7	78.70	80.10	-1	8,388	-0.01%
2022/06/20	12.1	77.98	16	77.58	75.30	-3.9	8,511	-0.05%
2022/06/17	15	78.54	12	78.81	79.10	3	8,602	0.03%
2022/06/16	39.1	83.93	38	85.11	79.90	1.1	8,775	0.01%
2022/06/15	11.2	83.08	5	82.60	81.70	6.2	8,918	0.07%
2022/06/14	5	82.18	1	81.80	84.00	4	8,882	0.05%
2022/06/13	0	0.00	6	83.27	84.00	-6	8,848	-0.07%
2022/06/10	6	84.62	4	84.53	85.00	2	8,807	0.02%
2022/06/09	4.1	83.85	6	84.33	84.30	-1.9	8,758	-0.02%
2022/06/08	27	84.23	39	84.39	84.10	-12	8,727	-0.14%
2022/06/07	29	84.18	31	83.87	83.20	-2	8,643	-0.02%
2022/06/06	2	82.10	1	81.70	81.70	1	8,529	0.01%
2022/06/02	4.2	82.88	5	82.96	82.90	-0.8	8,519	-0.01%
2022/06/01	40	85.12	20.1	85.09	83.70	19.9	8,506	0.23%
2022/05/31	50	82.13	60	82.02	81.90	-10	8,327	-0.12%
2022/05/30	27	81.88	26.1	82.12	82.40	0.9	8,321	0.01%
2022/05/27	24	81.01	21	80.77	80.10	3	8,295	0.04%
2022/05/26	14	80.10	13	79.02	78.70	1	8,181	0.01%
2022/05/25	10	79.41	7	79.83	79.10	3	8,163	0.04%
2022/05/24	8.1	80.68	10	80.92	78.80	-1.9	8,157	-0.02%
2022/05/23	79.1	82.97	73	82.57	81.00	6.1	8,154	0.07%
2022/05/20	59	82.39	64.3	83.73	84.20	-5.3	7,810	-0.07%
2022/05/19	8.1	75.11	13	76.12	77.00	-5	7,527	-0.07%
2022/05/18	55	77.06	60	77.67	78.00	-5	7,522	-0.07%
2022/05/17	15	75.85	17	76.49	77.50	-2	7,522	-0.03%
2022/05/16	9.2	75.64	11	76.08	75.00	-1.8	7,596	-0.02%
2022/05/13	22	74.85	11	74.18	74.50	11	7,562	0.15%
2022/05/12	23	73.24	21	72.75	71.80	2	7,568	0.03%
2022/05/11	30	74.20	29	74.16	74.60	1	8,038	0.01%
2022/05/10	37	73.53	47.1	74.60	76.10	-10.1	8,606	-0.12%
2022/05/09	51.1	72.93	62	72.04	71.40	-11	9,060	-0.12%
2022/05/06	55.3	78.44	51	78.43	78.20	4.3	9,384	0.05%
2022/05/05	54	83.13	44	83.30	82.00	10	9,611	0.10%
2022/05/04	64	81.80	67	81.20	81.00	-3	9,538	-0.03%
2022/05/03	38	80.81	24	80.96	80.70	14	9,687	0.14%
2022/04/29	18.2	82.13	30	82.46	81.50	-11.8	9,768	-0.12%
2022/04/28	64	81.97	58	82.05	81.00	6	9,973	0.06%
2022/04/27	40	82.86	58	81.38	84.10	-18	10,276	-0.18%
2022/04/26	52	84.96	43	85.25	84.10	9	10,207	0.09%
2022/04/25	35.1	85.64	34	85.94	84.20	1.1	10,124	0.01%
2022/04/22	22	93.37	22.3	93.81	92.50	-0.3	10,054	0.00%
2022/04/21	73.1	96.26	73.6	95.71	96.10	-0.4	10,046	0.00%
2022/04/20	24	98.14	17	98.40	97.20	7	9,928	0.07%
2022/04/19	27.6	98.48	29	99.16	98.80	-1.5	9,878	-0.01%
2022/04/18	25.3	97.65	17	97.94	96.60	8.3	9,898	0.08%
2022/04/15	23	99.05	14	98.63	98.60	9	9,919	0.09%
2022/04/14	15	102.17	15	103.17	102.00	0	10,097	0.00%
2022/04/13	18.5	104.66	12	102.83	100.00	6.5	10,232	0.06%
2022/04/12	18	101.25	25	101.36	100.50	-7	10,529	-0.07%
2022/04/11	11.2	97.45	22	98.82	96.60	-10.8	10,548	-0.10%
2022/04/08	35	102.71	17.1	102.23	103.50	18	10,506	0.17%
2022/04/07	41.4	104.86	56	103.51	100.00	-14.6	10,406	-0.14%
2022/04/06	35	105.81	34	106.41	109.50	1	10,246	0.01%
2022/04/01	40.1	103.26	27	104.67	104.00	13.1	10,206	0.13%
2022/03/31	28	105.18	264	106.89	107.00	-236	10,252	-2.30%	大賣/鉅額交易
2022/03/30	54.5	105.24	42	105.02	105.50	12.5	10,437	0.12%
2022/03/29	49.4	97.96	58	97.90	97.20	-8.6	10,188	-0.08%
2022/03/28	23	97.57	21	98.11	98.60	2	10,206	0.02%
2022/03/25	99.5	102.26	81	101.21	100.00	18.5	10,343	0.18%
2022/03/24	104.1	98.75	88.5	98.52	102.00	15.6	10,019	0.16%	大買/
2022/03/23	44.2	94.84	34	93.74	93.00	10.2	9,968	0.10%
2022/03/22	17.1	92.27	21.1	92.39	92.10	-4	9,854	-0.04%
2022/03/21	36.3	94.37	39	94.95	94.50	-2.8	9,761	-0.03%
2022/03/18	111.3	108.47	100	100.70	97.00	11.3	9,597	0.12%	大買/
2022/03/17	0	0.00	1	106.00	106.00	-1	9,207	-0.01%
2022/03/16	0	96.40	0	0.00	96.50	0	9,213	0.00%
2022/03/15	4	98.10	0	0.00	96.50	4	9,243	0.04%
2022/03/14	2	102.75	0	0.00	102.00	2	9,288	0.02%
2022/03/11	2	104.50	0	0.00	103.50	2	9,344	0.02%
2022/03/10	3	105.83	0	0.00	105.00	3	9,395	0.03%
2022/03/09	15	105.53	2	104.50	104.00	13	9,458	0.14%
2022/03/08	2	99.25	0.2	103.00	98.50	1.8	9,513	0.02%
2022/03/07	0	101.00	5.1	101.88	103.00	-5.1	9,600	-0.05%
2022/03/04	0	106.50	3	105.00	106.50	-3	9,823	-0.03%
2022/03/03	2	110.23	2.1	107.21	107.00	-0.1	10,640	0.00%
2022/03/02	5	114.30	8	113.75	116.00	-3	10,796	-0.03%
2022/03/01	1	114.50	6.1	114.50	115.50	-5.1	10,952	-0.05%
2022/02/25	3.2	111.75	8.3	111.98	111.50	-5.1	11,055	-0.05%
2022/02/24	8.4	112.17	2	112.50	112.00	6.4	11,084	0.06%
2022/02/23	3.2	116.28	10.1	114.81	117.50	-6.9	11,120	-0.06%
2022/02/22	1	102.00	4.5	104.26	107.00	-3.5	11,055	-0.03%
2022/02/21	4	110.00	8.5	109.05	107.50	-4.5	11,049	-0.04%
2022/02/18	3	109.50	0.2	112.00	109.50	2.8	11,106	0.02%
2022/02/17	10.1	102.65	5.5	103.41	104.50	4.6	11,053	0.04%
2022/02/16	8.8	101.30	17.1	101.88	103.00	-8.3	10,968	-0.08%
2022/02/15	7.1	95.04	7	96.17	93.80	0.1	10,851	0.00%
2022/02/14	7	95.74	11.1	95.27	94.50	-4.1	10,816	-0.04%
2022/02/11	150.3	98.23	178	97.47	100.00	-27.7	10,755	-0.26%	大買/大賣/
2022/02/10	179.5	97.69	179	97.47	96.00	0.5	10,229	0.00%	大買/大賣/
2022/02/09	150.5	89.76	147.8	90.50	94.60	2.8	9,601	0.03%	大買/大賣/
2022/02/08	404.8	84.50	131	84.34	86.00	273.8	9,001	3.04%	大買/大賣/鉅額交易
2022/02/07	48	81.72	51.1	82.76	84.40	-3.1	8,643	-0.04%
2022/01/26	26	77.42	28	76.68	76.80	-2	8,361	-0.02%
2022/01/25	38	78.71	39	78.31	77.50	-1	8,242	-0.01%
2022/01/24	35	77.70	32	77.76	78.10	3	8,066	0.04%
2022/01/21	72.5	80.38	85	80.59	79.70	-12.5	7,977	-0.16%
2022/01/20	155	79.32	103	79.34	80.80	52	7,681	0.68%	大買/大賣/
2022/01/19	3	75.21	8	75.81	76.00	-5	7,284	-0.07%
2022/01/18	8.1	74.85	2	75.50	75.60	6.1	7,252	0.08%
2022/01/17	12	75.07	13	74.42	75.30	-1	7,207	-0.01%
2022/01/14	8	71.46	10	71.46	72.10	-2	7,141	-0.03%
2022/01/13	15	73.61	13	73.51	73.60	2	7,058	0.03%
2022/01/12	8	74.94	14	74.79	73.10	-6	7,028	-0.09%
2022/01/11	60	76.23	57.5	74.61	75.00	2.5	6,967	0.04%
2022/01/10	32.1	77.92	31.4	78.05	78.20	0.7	6,845	0.01%
2022/01/07	44.7	79.30	34.1	78.26	77.00	10.6	6,721	0.16%
2022/01/06	68.4	78.77	79.7	78.28	78.00	-11.3	6,453	-0.18%
2022/01/05	79.4	83.48	95	84.79	80.80	-15.6	6,198	-0.25%
2022/01/04	17	86.74	15.3	88.52	89.70	1.7	5,767	0.03%
2022/01/03	7	83.37	8	83.09	81.60	-1	5,586	-0.02%
2021/12/30	14	83.08	11	83.02	82.70	3	5,534	0.05%
2021/12/29	24.1	84.37	28	84.08	83.90	-4	5,456	-0.07%
2021/12/28	38.3	83.12	24.1	82.87	83.20	14.2	5,286	0.27%
2021/12/27	17.3	82.07	14.1	81.74	80.80	3.3	5,097	0.06%
2021/12/24	59	84.31	52.1	84.75	86.10	6.9	4,895	0.14%
2021/12/23	12	80.49	9	81.09	81.00	3	4,515	0.07%
2021/12/22	16	80.49	9	80.66	80.10	7	4,415	0.16%
2021/12/21	40	79.57	39	80.83	81.10	1	4,247	0.02%
2021/12/20	14.1	78.79	13	78.05	76.60	1.1	4,003	0.03%
2021/12/17	36	81.22	37.2	80.39	80.00	-1.2	3,864	-0.03%
2021/12/16	11	83.92	3.2	81.31	81.00	7.8	3,478	0.22%
2021/12/15	3	83.26	3	81.97	83.50	0	3,416	0.00%
2021/12/14	5	83.52	18.2	82.24	81.90	-13.2	3,365	-0.39%
2021/12/13	2	90.46	5	88.86	91.00	-3	3,286	-0.09%
2021/12/10	2.2	84.16	1	82.70	83.00	1.2	3,233	0.04%
2021/12/09	5	82.16	2	80.25	81.30	3	3,194	0.09%
2021/12/08	5	77.88	5	81.28	81.50	0	3,148	0.00%
2021/12/07	7	77.60	9	76.03	76.10	-2	3,082	-0.06%
2021/12/06	9.1	75.14	6	73.58	77.60	3	3,015	0.10%
2021/12/03	5	68.76	10	68.77	70.60	-5	2,960	-0.17%
2021/12/02	5	67.20	3	65.34	65.80	2	2,893	0.07%
2021/12/01	25	68.06	12	67.28	68.60	13	2,817	0.46%
2021/11/30	13.2	65.95	32.1	66.15	66.40	-18.9	2,707	-0.70%
2021/11/29	129.1	60.30	117	60.42	60.40	12.1	2,452	0.49%	大買/大賣/
2021/11/26	9	56.42	59	59.57	59.80	-50	1,621	-3.08%
2021/11/25	21	51.99	26	53.83	54.40	-5	1,435	-0.35%
2021/11/24	36	49.43	25	49.69	49.50	11	1,233	0.89%
2021/11/23	27	46.92	2	47.28	46.35	25	1,088	2.30%
2021/11/22	51	46.89	17	46.00	47.65	34	980	3.47%
2021/11/19	5	43.66	3	43.78	43.45	2	872	0.23%
2021/11/18	4	43.41	4	43.51	44.00	0	848	0.00%
2021/11/17	4	41.29	11	42.07	43.30	-7	807	-0.87%
2021/11/16	1	40.00	0	0.00	39.95	1	713	0.14%
2021/11/15	2	40.30	2	40.68	40.35	0	707	0.00%
2021/11/12	4	40.45	0	0.00	40.15	4	699	0.57%
2021/11/11	12	40.64	7	41.16	40.50	5	692	0.72%
2021/11/10	2	38.85	14	40.40	40.80	-12	675	-1.78%
2021/11/09	0	0.00	9	38.73	39.10	-9	662	-1.36%
2021/11/08	11	38.53	3	38.55	38.50	8	666	1.20%
2021/11/05	13	40.96	7	39.91	39.95	6	660	0.91%
2021/11/04	11	40.17	23	40.13	39.95	-12	630	-1.90%
2021/11/03	0	0.00	4	38.60	37.70	-4	564	-0.71%
2021/11/02	2	39.20	0	0.00	37.70	2	541	0.37%
2021/11/01	2	38.80	1	38.35	38.80	1	541	0.18%
2021/10/29	5	37.74	7	38.36	38.20	-2	539	-0.37%
2021/10/28	1	36.70	0	0.00	36.80	1	525	0.19%
2021/10/25	4	36.45	1	36.50	36.50	3	536	0.56%
2021/10/22	2	36.23	4	36.29	36.35	-2	559	-0.36%
2021/10/21	3	35.82	3	35.40	35.40	0	611	0.00%
2021/10/20	3	35.92	2	36.90	36.55	1	658	0.15%
2021/10/19	2	34.70	2	34.55	34.55	0	658	0.00%
2021/10/15	0	0.00	3	33.28	33.20	-3	706	-0.42%
2021/10/14	1	32.90	0	0.00	32.75	1	733	0.14%
2021/10/13	4	33.09	4	32.99	33.05	0	790	0.00%
2021/10/12	0	0.00	8	33.27	33.55	-8	830	-0.96%
2021/10/08	5	32.48	1	33.50	32.55	4	885	0.45%
2021/10/06	0	0.00	1	30.10	30.00	-1	1,217	-0.08%
2021/10/01	0	0.00	3	31.85	31.95	-3	1,350	-0.22%
2021/09/13	1	33.40	0	0.00	33.35	1	1,940	0.05%
2021/09/09	1	31.80	0	0.00	32.60	1	1,949	0.05%
2021/09/03	0	0.00	2	34.80	34.60	-2	1,944	-0.10%
2021/09/01	1	35.60	0	0.00	35.20	1	1,941	0.05%
2021/08/30	4	35.00	0	0.00	35.15	4	1,931	0.21%
2021/08/17	0	0.00	3	33.60	32.90	-3	1,900	-0.16%
2021/08/16	0	0.00	2	33.90	34.05	-2	1,896	-0.11%
2021/08/12	1	36.80	1	36.95	37.00	0	1,876	0.00%
2021/08/11	1	35.00	4	36.14	35.05	-3	1,864	-0.16%
2021/08/09	1	37.30	2	37.05	36.85	-1	1,858	-0.05%
2021/08/06	0	0.00	5	38.08	37.80	-5	1,854	-0.27%
2021/08/05	2	38.85	16	38.45	37.80	-14	1,851	-0.76%
2021/08/04	0	0.00	1	39.05	38.70	-1	1,852	-0.05%
2021/08/03	11	39.54	36	39.86	39.45	-25	1,849	-1.35%
2021/08/02	2	39.03	2	38.83	38.75	0	1,831	0.00%
2021/07/30	17	38.26	1	38.10	38.10	16	1,829	0.87%
2021/07/29	8	40.01	1	40.95	40.00	7	1,809	0.39%
2021/07/28	15	38.87	12	39.65	40.30	3	1,803	0.17%
2021/07/27	12	42.35	10	42.51	40.55	2	1,782	0.11%
2021/07/26	11	42.39	11	42.81	43.25	0	1,733	0.00%
2021/07/23	4	41.51	7	41.53	42.70	-3	1,679	-0.18%
2021/07/22	10	41.15	6	41.33	40.55	4	1,645	0.24%
2021/07/21	14	41.51	5	41.53	41.05	9	1,628	0.55%
2021/07/20	14	42.04	16	41.98	41.80	-2	1,608	-0.12%
2021/07/19	12	43.45	14	42.61	43.30	-2	1,593	-0.13%
2021/07/16	3	42.20	4	41.91	42.00	-1	1,551	-0.06%
2021/07/15	6	42.47	1	40.85	42.30	5	1,521	0.33%
2021/07/14	17	41.46	47.2	42.50	41.55	-30.2	1,468	-2.06%
2021/07/13	64	46.21	28.5	45.80	44.45	35.5	1,374	2.58%
2021/07/12	15	42.65	12	42.65	42.65	3	1,147	0.26%
2021/07/09	2	39.00	1	39.55	38.80	1	1,107	0.09%
2021/07/08	27	39.09	10	39.26	39.15	17	1,119	1.52%
2021/07/07	27	38.18	33	38.08	37.90	-6	1,063	-0.56%
2021/07/06	19.7	38.95	13	39.07	39.10	6.7	1,025	0.65%
2021/07/05	2	38.40	3	38.40	38.40	-1	898	-0.11%
2021/07/02	0	0.00	29	34.95	34.95	-29	881	-3.29%
2021/06/30	22	33.49	5	33.22	33.15	17	897	1.89%
2021/06/29	22	34.40	10	34.35	33.90	12	883	1.36%
2021/06/28	10	35.36	6	35.12	35.55	4	870	0.46%
2021/06/25	20	36.52	12	36.26	35.45	8	836	0.96%
2021/06/24	4	34.46	2	34.65	34.65	2	710	0.28%
2021/06/23	6	29.67	5	30.90	31.50	1	613	0.16%
2021/06/21	0	0.00	2	28.40	28.60	-2	622	-0.32%
2021/06/18	2	29.45	1	29.05	29.70	1	653	0.15%
2021/06/15	1	28.70	0	0.00	28.70	1	1,087	0.09%
2021/05/24	0	0.00	25	29.20	29.65	-25	1,260	-1.98%
2021/05/17	0	0.00	3	26.20	25.65	-3	1,373	-0.22%
2021/05/12	0	0.00	5	27.46	26.85	-5	1,378	-0.36%
2021/05/11	0	0.00	1	29.70	29.10	-1	1,381	-0.07%
2021/05/10	1	31.15	0	0.00	31.15	1	1,402	0.07%
2021/05/04	8	29.81	1	30.40	30.40	7	1,637	0.43%
2021/04/27	4	34.13	1	34.35	34.25	3	1,676	0.18%
2021/04/26	0	0.00	7	35.10	34.40	-7	1,715	-0.41%
2021/04/22	2	36.40	0	0.00	35.00	2	1,798	0.11%
2021/04/21	0	0.00	1	36.45	36.35	-1	1,833	-0.05%
2021/04/20	1	36.90	0	0.00	36.90	1	1,867	0.05%
2021/04/16	0	0.00	1	36.90	36.95	-1	2,005	-0.05%
2021/04/14	36	38.57	34	37.43	37.30	2	2,245	0.09%
2021/04/13	0	0.00	1	37.70	36.30	-1	2,261	-0.04%
2021/04/12	1	38.05	0	0.00	37.70	1	2,325	0.04%
2021/04/09	2	38.58	8	38.44	38.80	-6	2,389	-0.25%
2021/04/08	1	39.15	1.1	38.72	38.80	-0.1	2,426	0.00%
2021/04/07	1	38.55	0	0.00	38.35	1	2,508	0.04%
2021/04/06	0	0.00	4	39.28	38.90	-4	2,581	-0.15%
2021/03/29	0	0.00	1	37.65	38.00	-1	2,579	-0.04%
2021/03/24	1	38.40	0	0.00	37.70	1	2,569	0.04%
2021/03/23	6	38.14	7	39.09	37.75	-1	2,574	-0.04%
2021/03/22	5	39.01	1	39.00	38.75	4	2,544	0.16%
2021/03/19	30	41.41	30.1	41.66	40.55	-0.1	2,502	0.00%
2021/03/18	7	37.31	5	39.09	40.00	2	2,254	0.09%
2021/03/17	5	37.68	5	38.05	38.05	0	2,147	0.00%
2021/03/16	3	35.25	1	35.55	34.60	2	2,069	0.10%
2021/03/15	1	35.05	1	34.90	34.90	0	2,076	0.00%
2021/03/11	1	33.95	0.2	33.85	34.00	0.8	2,092	0.04%
2021/03/10	0	0.00	1	33.60	33.75	-1	2,116	-0.05%
2021/03/09	0	0.00	2	33.98	33.20	-2	2,148	-0.09%
2021/03/08	0	0.00	0.1	34.65	34.15	-0.1	2,196	-0.01%
2021/03/05	1	35.00	0	0.00	34.85	1	2,293	0.04%
2021/02/25	3	37.38	45	37.41	37.40	-42	2,385	-1.76%
2021/02/24	2	37.00	0	0.00	36.80	2	2,391	0.08%
2021/02/23	12	39.07	10	38.29	38.35	2	2,393	0.08%
2021/02/22	0	0.00	1	37.15	37.60	-1	2,383	-0.04%
2021/02/18	1	34.65	2	34.98	34.85	-1	2,415	-0.04%
2021/02/17	3	34.07	0.5	34.25	34.20	2.5	2,482	0.10%
2021/02/05	11	36.13	10	36.10	36.10	1	2,608	0.04%
2021/02/04	0	0.00	1	35.60	35.10	-1	2,647	-0.04%
2021/02/01	2	34.25	6	34.71	33.90	-4	2,674	-0.15%
2021/01/29	13	35.52	14	35.80	35.30	-1	2,645	-0.04%
2021/01/28	2	37.98	2	36.00	36.00	0	2,618	0.00%
2021/01/26	10	40.36	3	41.13	37.70	7	2,542	0.28%
2021/01/25	3	39.10	1	39.30	39.30	2	2,381	0.08%
2021/01/22	5	39.00	5	38.95	38.95	0	2,365	0.00%
2021/01/21	0	0.00	4	38.68	37.90	-4	2,347	-0.17%
2021/01/20	2	39.10	1	38.35	38.35	1	2,330	0.04%
2021/01/19	10	41.05	10	39.59	39.45	0	2,296	0.00%
2021/01/15	12	40.25	7	39.75	39.75	5	2,193	0.23%
2021/01/14	6	40.13	6	40.43	40.20	0	2,132	0.00%
2021/01/13	1	40.00	3	40.28	40.20	-2	2,079	-0.10%
2021/01/12	15	40.84	15	40.04	39.60	0	2,032	0.00%
2021/01/11	12	39.77	11	39.19	39.15	1	1,914	0.05%
2021/01/08	10	39.08	10	39.69	38.80	0	1,871	0.00%
2021/01/07	8	39.56	9	40.14	38.45	-1	1,786	-0.06%
2021/01/06	3	36.82	1	35.10	37.25	2	1,616	0.12%
2021/01/05	8	37.79	0	0.00	37.00	8	1,558	0.51%
2021/01/04	1	35.25	3	35.65	35.85	-2	1,479	-0.14%
2020/12/31	1	33.05	0	0.00	32.60	1	1,403	0.07%
2020/12/30	3	34.37	6	33.50	32.20	-3	1,352	-0.22%
2020/12/29	6	32.17	4	33.04	33.25	2	1,250	0.16%
2020/12/28	0	0.00	2	29.93	30.25	-2	1,162	-0.17%
2020/12/24	1	28.00	1	27.75	27.20	0	1,110	0.00%
2020/12/17	0	0.00	6	29.07	28.80	-6	1,064	-0.56%
2020/12/14	2	29.40	2	29.08	29.05	0	1,023	0.00%
2020/12/11	3	27.80	0	0.00	27.60	3	999	0.30%
2020/12/10	2	28.85	0	0.00	27.80	2	987	0.20%
2020/12/09	3	28.55	0	0.00	28.30	3	980	0.31%
2020/12/04	2	28.95	0	0.00	28.45	2	939	0.21%
2020/12/03	2	28.35	3	28.87	28.70	-1	914	-0.11%
2020/12/02	10	29.85	10	30.13	29.70	0	879	0.00%
2020/12/01	1	30.50	2	29.15	31.00	-1	822	-0.12%
2020/11/30	0	0.00	6	28.98	28.20	-6	724	-0.83%
2020/11/27	0	0.00	1	28.15	28.30	-1	704	-0.14%
2020/11/26	0	0.00	2	28.40	28.55	-2	711	-0.28%
2020/11/25	0	0.00	4	27.40	27.80	-4	716	-0.56%
2020/11/20	5	25.12	0	0.00	24.80	5	641	0.78%
2020/11/19	5	26.06	9	25.83	26.15	-4	613	-0.65%
2020/11/18	1	26.95	0	0.00	26.80	1	581	0.17%
2020/11/17	0	0.00	1	25.58	24.50	-1	538	-0.19%
2020/11/16	1	24.05	16	24.22	25.05	-15	514	-2.91%
2020/11/13	4	23.56	85	23.52	24.30	-81	425	-19.02%
2020/11/12	8	22.70	0	0.00	22.70	8	266	3.00%
2020/11/11	0	0.00	3	19.40	20.65	-3	217	-1.38%
2020/11/10	7	18.69	0	0.00	18.80	7	182	3.84%
2020/11/09	1	17.10	0	0.00	17.10	1	149	0.67%
2020/11/05	0	0.00	1	17.10	16.80	-1	147	-0.68%
2020/10/29	0	0.00	36	16.20	16.15	-36	146	-24.51%
2020/10/27	0	0.00	1	16.70	16.75	-1	145	-0.69%
2020/10/20	0	0.00	1	16.90	16.90	-1	142	-0.70%
2020/10/13	1	16.30	0	0.00	16.25	1	136	0.73%
2020/09/29	0	0.00	5	16.10	16.10	-5	146	-3.42%
2020/09/25	1	16.00	16	15.90	16.00	-15	150	-10.00%
2020/09/24	0	0.00	20	16.11	16.05	-20	150	-13.30%
2020/09/08	0	0.00	0	16.60	16.65	0	184	-0.01%
2020/09/03	0	0.00	3	17.10	16.90	-3	184	-1.63%
2020/09/01	4	17.43	2	17.25	16.95	2	176	1.13%
2020/08/31	137	18.17	0	0.00	18.20	137	150	90.82%	大買/鉅額交易
2020/08/25	0	0.00	0.2	15.95	15.95	-0.2	116	-0.17%
2020/08/19	0.2	16.30	0	0.00	16.15	0.2	115	0.17%
2020/08/18	0	16.20	0	0.00	16.05	0	116	0.04%
2020/07/16	0	0.00	0	16.55	16.60	0	137	-0.02%
2020/07/14	0	0.00	1	17.10	16.85	-1	140	-0.71%
2020/06/23	2	18.50	1	18.70	18.35	1	144	0.69%
2020/06/22	0	0.00	4	18.00	18.15	-4	127	-3.13%
2020/06/03	0	0.00	2	15.80	15.90	-2	117	-1.70%
2020/05/18	0	0.00	1	16.10	15.90	-1	118	-0.85%
2020/05/15	4	16.35	0	0.00	16.00	4	117	3.41%
2020/05/14	0	0.00	1	16.30	16.05	-1	116	-0.86%
2020/04/30	1	15.70	0	0.00	15.80	1	102	0.97%
2020/04/29	0	0.00	0	15.70	15.80	0	103	-0.03%
2020/04/16	1	16.55	0	0.00	16.50	1	99	1.00%
2020/04/07	0	14.10	0	0.00	13.95	0	81	0.04%
2020/03/20	0	0.00	1	13.00	13.05	-1	77	-1.30%
2019/10/16	0	0.00	1	24.85	24.40	-1	346	-0.29%
2019/10/08	0	0.00	1	25.20	25.30	-1	341	-0.29%
2019/09/20	1	27.50	0	0.00	26.60	1	320	0.31%
2019/09/18	0	0.00	1	26.40	26.95	-1	314	-0.32%
2019/09/12	0	0.00	5	27.70	27.60	-5	318	-1.57%
2019/09/11	1	28.20	0	0.00	28.20	1	311	0.32%
2019/09/10	1	26.50	0	0.00	26.30	1	295	0.34%
2019/09/06	0	0.00	6	28.36	28.70	-6	265	-2.26%
2019/09/05	1	28.20	16	27.41	27.35	-15	232	-6.46%
2019/09/04	1	24.80	4	25.20	26.25	-3	164	-1.82%
2019/09/03	4	24.40	0	0.00	24.80	4	157	2.54%
2019/08/08	0	0.00	4	25.00	24.40	-4	195	-2.04%
2019/08/02	5	23.25	0	0.00	23.70	5	174	2.86%
2019/08/01	5	23.55	0	0.00	23.00	5	168	2.97%
2019/07/23	5	21.50	0	0.00	21.30	5	162	3.08%
2019/07/10	2	22.00	0	0.00	21.70	2	165	1.21%
2019/07/09	7	21.27	0	0.00	21.20	7	165	4.23%
2019/07/08	12	22.40	0	0.00	21.80	12	162	7.39%
2019/07/05	1	22.85	0	0.00	23.00	1	159	0.63%
2019/07/03	5	22.70	0	0.00	22.80	5	161	3.09%
2019/07/02	4	22.78	0	0.00	23.00	4	163	2.45%
2019/07/01	8	22.84	0	0.00	22.85	8	163	4.88%
2019/06/26	0	0.00	1	22.60	23.30	-1	163	-0.61%
2019/06/25	1	21.60	0	0.00	22.30	1	160	0.62%
2019/06/12	1	25.20	0	0.00	25.40	1	151	0.66%
2019/06/10	0	0.00	1	26.00	25.60	-1	145	-0.69%
2019/06/06	1	25.10	0	0.00	25.50	1	143	0.70%
2019/05/30	6	24.73	1	25.15	24.80	5	138	3.61%
2019/05/29	1	25.50	1	26.00	25.45	0	133	0.00%
2019/05/28	1	25.10	1	25.60	25.30	0	127	0.00%
2019/05/23	0	0.00	1	23.35	23.10	-1	109	-0.91%
2019/05/22	0	0.00	3	22.85	22.95	-3	102	-2.94%
2019/05/21	1	23.10	0	0.00	23.10	1	101	0.99%
2019/04/02	1	19.40	40	19.70	19.70	-39	104	-37.36%
2019/01/17	0	0.00	1	17.60	17.20	-1	147	-0.68%
2019/01/16	1	17.10	0	0.00	17.35	1	138	0.72%
2018/09/17	0	0.00	1	19.00	19.15	-1	81	-1.22%
2018/09/13	1	18.25	0	0.00	18.10	1	72	1.37%
2018/08/29	0	0.00	0	19.45	19.20	0	71	-0.05%
2018/08/07	0	21.40	0	0.00	21.20	0	57	0.05%
2018/07/17	0	0.00	1	22.25	22.25	-1	62	-1.60%
2018/07/12	0	0.00	1	22.45	22.70	-1	66	-1.51%
2018/06/15	0	0.00	2	26.30	26.00	-2	71	-2.80%
2018/06/14	0	0.00	10	25.40	25.40	-10	66	-15.03%
2018/06/13	0	0.00	10	24.36	24.00	-10	61	-16.18%
2018/04/12	2	27.45	0	0.00	27.50	2	102	1.95%
2018/04/11	0	0.00	1	27.40	27.35	-1	103	-0.97%