怡利電 (2497)-玉山-台中券商分點個股進出

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
56.2
漲跌
▲0.5
漲幅
+0.90%
成交量
1,013張
產業
上市汽車類股
310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

怡利電 (2497)籌碼相關－玉山-台中券商分點個股進出

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-台中券商分點個股進出
玉山-台中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
2024/05/06	0	0.00	2	55.90	55.70	-2	588	-0.34%
2024/05/03	1	57.00	2	56.80	56.10	-1	583	-0.17%
2024/05/02	8	56.74	7	56.37	58.00	1	555	0.18%
2024/04/30	3	53.63	0	0.00	55.60	3	455	0.66%
2024/04/29	0	0.00	5	50.60	50.60	-5	433	-1.15%
2024/04/26	0	0.00	4	49.90	49.95	-4	432	-0.92%
2024/04/24	2	51.35	0	0.00	51.20	2	439	0.45%
2024/04/18	0	0.00	1.2	52.75	52.80	-1.2	437	-0.27%
2024/04/17	5	53.10	0	0.00	53.10	5	431	1.16%
2024/04/16	0	0.00	2	54.10	52.80	-2	436	-0.46%
2024/04/12	2.2	57.95	0	0.00	56.70	2.2	425	0.52%
2024/04/11	0	0.00	4	58.40	58.30	-4	417	-0.96%
2024/04/10	5	59.58	3	59.70	59.70	2	410	0.49%
2024/04/09	7	57.50	4	57.20	57.60	3	378	0.79%
2024/04/08	0	0.00	6	55.00	54.80	-6	359	-1.67%
2024/04/03	2	55.20	0	0.00	55.00	2	361	0.55%
2024/04/01	0	0.00	2	55.30	55.70	-2	363	-0.55%
2024/03/28	1	55.10	0	0.00	55.70	1	359	0.28%
2024/03/25	1	55.50	0	0.00	55.90	1	357	0.28%
2024/03/21	0	0.00	1	54.70	55.00	-1	354	-0.28%
2024/03/19	1	54.40	0	0.00	54.60	1	360	0.28%
2024/03/18	0	0.00	1	53.70	54.30	-1	368	-0.27%
2024/03/14	0	0.00	1	53.90	55.00	-1	372	-0.27%
2024/03/12	2	55.00	1	54.60	55.30	1	396	0.25%
2024/03/08	2	54.10	3	54.97	53.60	-1	420	-0.24%
2024/03/07	1	54.50	3	55.47	54.50	-2	416	-0.48%
2024/03/04	1	57.40	0	0.00	57.10	1	398	0.25%
2024/02/29	0	0.00	4	58.00	57.60	-4	401	-1.00%
2024/02/27	1	59.30	0	0.00	57.90	1	402	0.25%
2024/02/26	0.1	58.50	0	0.00	58.70	0.1	405	0.02%
2024/02/23	6	56.92	0	0.00	56.80	6	404	1.48%
2024/02/21	0	0.00	1	58.00	58.10	-1	408	-0.24%
2024/02/16	0	0.00	0.1	58.02	58.20	-0.1	426	-0.02%
2024/02/05	0.1	57.50	5	57.20	57.00	-4.9	421	-1.16%
2024/01/25	0	0.00	3	59.80	59.60	-3	418	-0.72%
2024/01/24	0	0.00	6	60.77	60.30	-6	417	-1.44%
2024/01/23	3	60.60	22	60.60	60.80	-19	422	-4.49%
2024/01/22	0	0.00	1	60.60	60.10	-1	422	-0.24%
2024/01/19	0	0.00	2	60.10	60.00	-2	423	-0.47%
2024/01/16	1	61.10	0	0.00	61.10	1	428	0.23%
2024/01/15	5	62.70	0	0.00	62.60	5	425	1.18%
2024/01/12	0	0.00	1	62.70	62.70	-1	430	-0.23%
2024/01/10	1	61.90	0	0.00	61.90	1	434	0.23%
2024/01/09	1	62.80	0	0.00	62.80	1	437	0.23%
2024/01/04	2	62.90	0	0.00	63.20	2	439	0.45%
2024/01/03	2	63.60	1	63.50	63.70	1	461	0.22%
2024/01/02	5	64.48	13	64.40	64.40	-8	468	-1.71%
2023/12/27	6	64.77	0	0.00	65.00	6	495	1.21%
2023/12/25	1	65.40	0.3	65.20	64.90	0.7	500	0.14%
2023/12/21	0.1	64.44	0	0.00	64.30	0.1	509	0.02%
2023/12/19	3	64.43	0	0.00	64.70	3	516	0.58%
2023/12/18	0	0.00	1	65.40	65.00	-1	522	-0.19%
2023/12/12	0.2	65.00	0	0.00	64.70	0.2	547	0.04%
2023/12/11	1	65.60	0	0.00	65.50	1	579	0.17%
2023/12/04	0	0.00	1	66.80	66.60	-1	789	-0.13%
2023/11/30	2	65.70	0	0.00	65.70	2	833	0.24%
2023/11/29	0	0.00	1	67.20	66.60	-1	912	-0.11%
2023/11/27	2	66.10	0.1	65.20	65.00	1.9	923	0.21%
2023/11/21	0	0.00	0.2	66.55	65.80	-0.2	920	-0.02%
2023/11/20	0.2	66.79	0	0.00	66.70	0.2	923	0.02%
2023/11/17	1	65.90	1	65.40	66.80	0	918	0.00%
2023/11/07	0	0.00	2	64.80	64.70	-2	941	-0.21%
2023/11/06	1	64.80	0	0.00	65.70	1	959	0.10%
2023/10/27	2	64.90	0	0.00	64.90	2	1,006	0.20%
2023/10/25	0	0.00	2	67.00	67.10	-2	1,010	-0.20%
2023/10/23	2	64.30	0	0.00	63.50	2	1,005	0.20%
2023/10/19	0	0.00	0.1	65.20	65.20	-0.1	1,016	0.00%
2023/10/18	1	65.10	0	0.00	64.90	1	1,020	0.10%
2023/10/16	2	66.60	0	0.00	65.60	2	1,025	0.20%
2023/10/12	0	0.00	1	67.20	67.10	-1	1,044	-0.10%
2023/10/11	3	68.07	2	67.00	66.50	1	1,061	0.09%
2023/10/06	0	0.00	6	70.33	70.30	-6	1,074	-0.56%
2023/10/05	1	68.70	0	0.00	69.70	1	1,199	0.08%
2023/10/02	0	0.00	1	69.30	69.40	-1	1,233	-0.08%
2023/09/27	0	0.00	1	67.80	68.00	-1	1,265	-0.08%
2023/09/26	1	68.30	0	0.00	68.40	1	1,270	0.08%
2023/09/20	3	69.27	0	0.00	68.80	3	1,268	0.24%
2023/09/15	1	69.50	0	0.00	70.30	1	1,263	0.08%
2023/09/14	1	70.10	1	70.20	70.20	0	1,260	0.00%
2023/09/13	0	0.00	3	71.30	70.50	-3	1,234	-0.24%
2023/09/12	3	71.00	0.1	71.00	70.00	3	1,076	0.27%
2023/09/11	0	0.00	1	70.70	70.40	-1	1,057	-0.09%
2023/09/08	0	0.00	1	69.10	68.80	-1	1,053	-0.09%
2023/09/07	1	71.30	1	70.80	69.80	0	1,064	0.00%
2023/09/06	1	70.50	0	0.00	70.50	1	1,059	0.09%
2023/09/05	2	69.10	2	69.30	69.50	0	1,141	0.00%
2023/09/04	2.1	69.02	1	69.30	69.30	1.1	1,129	0.09%
2023/08/31	11	64.40	11	64.67	64.40	0	1,063	0.00%
2023/08/29	0	0.00	1	61.70	62.00	-1	1,064	-0.09%
2023/08/17	0	0.00	1	63.00	63.90	-1	1,138	-0.09%
2023/08/15	5	64.40	0	0.00	63.70	5	1,134	0.44%
2023/08/14	6	64.95	5	64.02	63.80	1	1,140	0.09%
2023/08/10	3	67.80	0	0.00	67.90	3	1,130	0.27%
2023/08/08	7	71.01	6	72.22	70.80	1	1,113	0.09%
2023/08/07	9	70.98	11	71.96	70.50	-2	1,110	-0.18%
2023/08/04	0.1	68.30	1	68.60	69.00	-0.9	1,096	-0.08%
2023/08/02	0	0.00	3	68.50	68.20	-3	1,103	-0.27%
2023/08/01	1	70.00	0	0.00	69.70	1	1,098	0.09%
2023/07/31	1	69.60	2	70.10	69.60	-1	1,099	-0.09%
2023/07/27	0	0.00	1	70.00	70.00	-1	1,099	-0.09%
2023/07/24	4	69.23	0	0.00	68.90	4	1,131	0.35%
2023/07/21	2	69.95	12	70.52	70.40	-10	1,136	-0.88%
2023/07/18	8.1	71.10	0	0.00	70.50	8.1	1,176	0.69%
2023/07/14	7	72.79	0	0.00	72.10	7	1,209	0.58%
2023/07/13	4.2	73.61	2	74.85	73.60	2.2	1,220	0.18%
2023/07/12	5	75.48	6.1	76.17	74.80	-1.1	1,199	-0.09%
2023/07/11	5	72.48	2	73.30	73.30	3	1,085	0.28%
2023/07/10	9	72.70	11	73.70	72.40	-2	1,104	-0.18%
2023/07/07	3	72.53	1	72.30	72.20	2	1,151	0.17%
2023/07/06	4	72.30	7	72.46	71.70	-3	1,182	-0.25%
2023/07/05	3	71.47	0	0.00	71.60	3	1,301	0.23%
2023/07/04	3	70.13	0	0.00	70.80	3	1,299	0.23%
2023/07/03	0	0.00	3	71.30	70.60	-3	1,301	-0.23%
2023/06/30	0	70.20	0	0.00	70.60	0	1,331	0.00%
2023/06/27	5	69.82	0	0.00	69.60	5	1,368	0.37%
2023/06/26	1	70.70	4	70.90	71.30	-3	1,366	-0.22%
2023/06/21	5	70.78	0	0.00	70.70	5	1,380	0.36%
2023/06/20	3	70.53	0	0.00	70.60	3	1,408	0.21%
2023/06/19	1	71.80	0	0.00	71.60	1	1,415	0.07%
2023/06/16	3	72.70	0	0.00	72.40	3	1,424	0.21%
2023/06/15	1	73.00	0	0.00	73.70	1	1,423	0.07%
2023/06/14	1	73.50	0	0.00	73.60	1	1,424	0.07%
2023/06/13	6	73.65	4	73.77	73.50	2	1,448	0.14%
2023/06/12	0	0.00	1	73.00	72.70	-1	1,459	-0.07%
2023/06/09	2	74.60	8	74.43	74.00	-6	1,470	-0.41%
2023/06/08	0	0.00	1	72.10	70.40	-1	1,431	-0.07%
2023/06/07	1	71.70	2.1	71.78	71.00	-1.1	1,531	-0.07%
2023/06/06	3	70.30	0	0.00	70.30	3	1,722	0.17%
2023/06/05	0	0.00	2	71.85	71.50	-2	1,779	-0.11%
2023/06/02	1	71.50	1.5	71.57	71.50	-0.5	1,796	-0.03%
2023/06/01	1	71.50	0	0.00	71.70	1	1,835	0.05%
2023/05/31	4	70.88	0	0.00	70.80	4	1,836	0.22%
2023/05/29	2	71.00	1	71.30	71.30	1	1,854	0.05%
2023/05/23	9	72.07	3	72.57	72.00	6	1,902	0.32%
2023/05/19	0	0.00	3	69.00	68.00	-3	1,926	-0.16%
2023/05/18	2	69.11	0	0.00	69.10	2	1,991	0.10%
2023/05/15	2	67.40	0.1	67.90	67.60	1.9	2,000	0.09%
2023/05/12	0	69.20	0	0.00	69.10	0	2,016	0.00%
2023/05/11	7	69.36	4	69.80	68.30	3	2,048	0.15%
2023/05/10	5	70.22	0	0.00	70.20	5	2,060	0.24%
2023/05/08	5	72.10	0	0.00	72.00	5	2,083	0.24%
2023/05/05	1	72.30	3	71.90	71.90	-2	2,119	-0.09%
2023/05/04	3	71.20	8	71.16	71.10	-5	2,250	-0.22%
2023/05/03	0	0.00	2	71.50	71.60	-2	2,277	-0.09%
2023/05/02	0	0.00	1	72.80	72.30	-1	2,309	-0.04%
2023/04/28	1	72.90	0	0.00	72.70	1	2,362	0.04%
2023/04/27	4	70.30	0	0.00	70.40	4	2,341	0.17%
2023/04/26	1	69.93	2	69.90	71.40	-1	2,335	-0.04%
2023/04/25	95	72.06	0	0.00	70.70	95	2,328	4.08%
2023/04/24	8	73.05	0	0.00	73.20	8	2,318	0.35%
2023/04/21	3	72.90	5	73.10	72.80	-2	2,324	-0.09%
2023/04/20	74.1	74.85	0	0.00	74.50	74.1	2,309	3.21%
2023/04/19	134	75.57	1	75.40	75.30	133	2,306	5.77%	大買/鉅額交易
2023/04/18	94	76.45	0	0.00	76.20	94	2,281	4.12%
2023/04/14	3	77.74	0	0.00	77.60	3	2,281	0.13%
2023/04/13	171	77.44	1	77.40	77.00	170	2,273	7.48%	大買/鉅額交易
2023/04/12	126	79.48	1	78.50	78.50	125	2,256	5.54%	大買/鉅額交易
2023/04/11	29	80.70	8	81.10	81.70	21	2,195	0.96%
2023/04/10	6	81.37	54	81.88	82.30	-48	2,165	-2.22%
2023/04/07	1	78.00	1	78.10	78.10	0	2,033	0.00%
2023/03/31	8	78.10	57	78.13	77.80	-49	2,034	-2.41%
2023/03/30	3	76.70	5	77.30	76.90	-2	2,013	-0.10%
2023/03/29	0	75.50	0	0.00	75.60	0	2,019	0.00%
2023/03/28	10	75.30	0	0.00	75.20	10	2,051	0.49%
2023/03/27	40	77.10	0	0.00	77.00	40	2,089	1.91%
2023/03/23	9	78.72	45	78.57	78.70	-36	2,126	-1.69%
2023/03/22	1	78.00	0	0.00	77.30	1	2,123	0.05%
2023/03/20	2	74.90	0	0.00	75.90	2	2,185	0.09%
2023/03/17	2	74.70	1	74.70	74.80	1	2,309	0.04%
2023/03/16	101	75.09	2	76.80	74.30	99	2,491	3.97%	大買/
2023/03/15	0	79.40	3	78.97	77.30	-3	2,710	-0.11%
2023/03/14	1	79.10	1	78.20	78.70	0	2,861	0.00%
2023/03/13	16	77.91	16	79.33	79.00	0	3,002	0.00%
2023/03/10	8.5	78.94	2	78.90	78.30	6.5	3,232	0.20%
2023/03/09	35	80.46	59.6	81.27	80.00	-24.6	3,338	-0.74%
2023/03/08	1	78.31	2	78.00	78.70	-1	3,281	-0.03%
2023/03/07	2	76.90	1	76.90	76.80	1	3,284	0.03%
2023/03/06	1.1	76.87	95	77.41	77.70	-93.9	3,340	-2.81%
2023/03/03	2	75.10	10	75.50	75.10	-8	3,348	-0.24%
2023/03/02	0.1	75.50	0	0.00	75.10	0.1	3,382	0.00%
2023/02/23	2	76.55	1	76.40	76.50	1	3,430	0.03%
2023/02/22	1	76.30	2	76.35	75.80	-1	3,470	-0.03%
2023/02/20	1	78.10	0	0.00	78.00	1	3,568	0.03%
2023/02/17	1.6	78.13	1	78.90	77.80	0.6	3,610	0.02%
2023/02/16	2	77.90	11	77.75	78.40	-9	3,612	-0.25%
2023/02/15	1	75.00	0	0.00	75.00	1	3,664	0.03%
2023/02/14	2	75.45	1	75.20	75.10	1	3,738	0.03%
2023/02/13	1	75.30	0	0.00	75.30	1	4,033	0.02%
2023/02/10	3	75.37	0	0.00	75.10	3	4,177	0.07%
2023/02/08	0	0.00	3	78.70	78.20	-3	4,371	-0.07%
2023/02/07	2	77.60	9	78.07	77.90	-7	4,375	-0.16%
2023/02/06	1	78.70	5	77.38	77.60	-4	4,408	-0.09%
2023/02/03	2	78.60	3	78.17	77.50	-1	4,441	-0.02%
2023/02/02	1.1	81.24	2	80.15	79.50	-0.9	4,485	-0.02%
2023/02/01	1	75.90	5	76.10	76.00	-4	4,439	-0.09%
2023/01/31	5	75.70	8	76.08	75.50	-3	4,452	-0.07%
2023/01/30	1	74.30	1	75.70	76.20	0	4,452	0.00%
2023/01/16	10	70.50	18	70.70	70.80	-8	4,457	-0.18%
2023/01/13	2	70.30	0	0.00	70.20	2	4,482	0.04%
2023/01/12	10	71.18	2	72.30	71.00	8	4,506	0.18%
2023/01/11	1	73.60	3	72.60	72.50	-2	4,547	-0.04%
2023/01/10	14	72.51	0	0.00	72.00	14	4,594	0.30%
2023/01/09	13.1	73.71	0	0.00	73.30	13.1	4,643	0.28%
2023/01/06	0	0.00	1	73.30	73.30	-1	4,697	-0.02%
2023/01/05	11	73.26	5	73.98	73.10	6	4,809	0.12%
2023/01/04	2	73.10	11	73.27	73.00	-9	4,867	-0.18%
2023/01/03	1	70.90	1	71.70	72.00	0	4,967	0.00%
2022/12/28	1	72.00	7	70.67	69.90	-6	5,228	-0.11%
2022/12/26	3	73.10	3	73.50	72.80	0	5,384	0.00%
2022/12/23	1	72.40	2	71.80	72.90	-1	5,558	-0.02%
2022/12/20	8	73.55	15	74.29	73.00	-7	6,213	-0.11%
2022/12/19	15	75.93	0	0.00	75.50	15	6,372	0.24%
2022/12/16	7	78.40	0	0.00	78.30	7	6,551	0.11%
2022/12/15	7	80.19	1	80.80	80.20	6	6,625	0.09%
2022/12/14	1	80.50	0	0.00	80.10	1	6,795	0.01%
2022/12/13	13	79.48	0	0.00	79.30	13	7,069	0.18%
2022/12/12	33	81.15	28	80.62	81.10	5	7,145	0.07%
2022/12/09	46.1	81.65	20	80.35	80.10	26.1	7,285	0.36%
2022/12/08	30	82.97	27	85.03	82.50	3	7,486	0.04%
2022/12/07	23	83.38	14	85.56	82.00	9	7,760	0.12%
2022/12/06	7.1	86.20	32	86.60	85.40	-24.9	7,996	-0.31%
2022/12/05	2	84.90	36	85.71	86.50	-34	8,120	-0.42%
2022/12/02	41	82.65	48.1	83.71	83.00	-7.1	8,113	-0.09%
2022/12/01	10.1	79.79	37	80.09	80.90	-27	8,109	-0.33%
2022/11/30	21	77.33	18.1	78.80	76.70	2.9	8,035	0.04%
2022/11/29	4	76.48	2.1	76.54	75.90	1.9	8,129	0.02%
2022/11/28	18.1	76.16	22.1	74.98	76.10	-4	8,214	-0.05%
2022/11/25	11	74.75	1	73.90	73.50	10	8,327	0.12%
2022/11/24	1	74.20	2	73.35	73.40	-1	8,480	-0.01%
2022/11/22	0	0.00	2	72.10	71.90	-2	9,215	-0.02%
2022/11/21	1	73.40	2	74.30	73.40	-1	9,442	-0.01%
2022/11/18	4	74.08	23	74.69	73.10	-19	9,645	-0.20%
2022/11/17	2.1	75.89	0	75.80	74.90	2	9,913	0.02%
2022/11/16	0	0.00	1	75.10	74.60	-1	9,866	-0.01%
2022/11/15	1	74.60	4	73.90	74.50	-3	9,881	-0.03%
2022/11/14	2	74.45	12	74.63	74.60	-10	9,875	-0.10%
2022/11/11	22.1	75.12	11.1	73.95	73.70	11	9,933	0.11%
2022/11/10	7	74.96	2	74.30	73.70	5	10,114	0.05%
2022/11/09	41.1	76.06	34.1	75.90	75.80	7	10,146	0.07%
2022/11/08	17.1	72.95	24.4	74.65	75.70	-7.3	9,881	-0.07%
2022/11/07	14.1	69.52	25	69.93	68.90	-10.9	9,750	-0.11%
2022/11/04	44	67.66	52.3	68.74	68.80	-8.2	9,716	-0.08%
2022/11/03	10	64.77	2	65.25	65.50	8	9,573	0.08%
2022/11/02	4.3	65.18	1	65.50	65.00	3.3	9,559	0.03%
2022/11/01	2	63.00	5	63.50	64.30	-3	9,542	-0.03%
2022/10/31	9	63.32	1	64.50	62.80	8	9,517	0.08%
2022/10/28	5	61.20	0	0.00	61.40	5	9,490	0.05%
2022/10/27	0	0.00	1	64.40	64.00	-1	9,437	-0.01%
2022/10/26	1	63.30	0	0.00	62.60	1	9,436	0.01%
2022/10/25	116	65.13	0	0.00	64.40	116	9,429	1.23%	大買/鉅額交易
2022/10/24	37	65.90	11.2	67.63	66.00	25.8	9,496	0.27%
2022/10/21	2	66.00	2	66.10	65.30	0	9,499	0.00%
2022/10/20	11	64.94	1	65.10	66.40	10	9,504	0.11%
2022/10/19	80	67.57	0	0.00	66.90	80	9,507	0.84%
2022/10/18	36	68.62	51	69.57	69.00	-15	9,487	-0.16%
2022/10/17	76.1	64.96	75	67.25	67.70	1.1	9,574	0.01%
2022/10/14	11	69.04	13	68.51	68.60	-2	9,575	-0.02%
2022/10/13	121	67.23	4.2	67.00	65.10	116.8	9,586	1.22%	大買/鉅額交易
2022/10/12	28.3	70.41	7	71.23	71.50	21.3	9,525	0.22%
2022/10/11	109	71.43	5	72.44	71.20	104	9,575	1.09%	大買/鉅額交易
2022/10/07	8	79.14	1	80.30	78.10	7	9,691	0.07%
2022/10/06	4	78.78	0	0.00	79.10	4	9,670	0.04%
2022/10/05	18	79.82	3	80.60	78.50	15	9,682	0.15%
2022/10/04	2	81.80	2	81.10	80.90	0	9,628	0.00%
2022/10/03	6	79.97	8	79.89	78.90	-2	9,658	-0.02%
2022/09/30	45.3	79.00	43	78.28	79.90	2.3	9,666	0.02%
2022/09/29	9.1	80.31	8	80.35	79.70	1.1	9,561	0.01%
2022/09/28	69.1	81.19	44.1	79.69	77.90	24.9	9,428	0.26%
2022/09/27	0.1	79.93	3	80.60	81.00	-2.9	9,133	-0.03%
2022/09/26	52	79.89	7	81.79	78.30	45	9,036	0.50%
2022/09/23	7.3	89.29	23.4	89.20	86.20	-16.1	8,926	-0.18%
2022/09/22	2.1	88.96	62.5	89.45	90.00	-60.4	8,731	-0.69%
2022/09/21	6	89.52	80.6	89.52	89.10	-74.6	8,638	-0.86%
2022/09/20	13.4	89.67	183	88.49	90.60	-169.7	8,494	-2.00%	大賣/鉅額交易
2022/09/19	3.1	85.38	58	86.41	85.80	-54.9	8,281	-0.66%
2022/09/16	33.2	88.14	26	88.24	86.60	7.2	8,228	0.09%
2022/09/15	30.4	92.02	36.2	91.24	89.10	-5.7	8,089	-0.07%
2022/09/14	17.1	88.56	32.3	88.10	91.30	-15.2	7,829	-0.19%
2022/09/13	31.3	87.09	60.1	87.32	88.20	-28.8	7,410	-0.39%
2022/09/12	22	84.70	69	84.26	84.30	-47	6,971	-0.67%
2022/09/08	8	79.81	10	80.54	80.30	-2	6,734	-0.03%
2022/09/07	52	77.45	43	77.49	77.90	9	6,861	0.13%
2022/09/06	7	79.69	18	79.82	79.80	-11	6,642	-0.17%
2022/09/05	28	80.72	8	79.29	78.00	20	6,542	0.31%
2022/09/02	14	86.79	141	86.55	85.80	-127	6,361	-2.00%	大賣/鉅額交易
2022/09/01	25	87.26	22.2	86.21	85.70	2.8	6,266	0.04%
2022/08/31	11.1	85.69	12	85.86	87.50	-0.9	6,107	-0.01%
2022/08/30	39.1	87.06	42.1	86.37	84.60	-2.9	5,986	-0.05%
2022/08/29	23.1	83.81	22	83.99	84.00	1	5,658	0.02%
2022/08/26	2	83.10	29.2	84.21	86.40	-27.2	5,353	-0.51%
2022/08/25	17.1	80.23	15.2	80.28	78.60	1.9	5,138	0.04%
2022/08/24	14.1	78.07	108.3	77.39	79.10	-94.2	5,104	-1.85%	大賣/
2022/08/23	66	74.00	10	73.60	73.60	56	4,822	1.16%
2022/08/22	13.1	76.96	9	76.33	75.60	4.1	4,829	0.08%
2022/08/19	26.1	77.75	3	77.60	77.10	23.1	4,928	0.47%
2022/08/18	25.1	77.60	31	77.17	78.00	-5.9	4,973	-0.12%
2022/08/17	103.1	77.54	129	78.63	77.30	-26	4,948	-0.52%	大買/大賣/
2022/08/16	1	74.00	13.9	76.97	77.60	-12.9	4,733	-0.27%
2022/08/15	5.1	70.44	3.1	70.84	70.60	2	5,004	0.04%
2022/08/12	4	69.60	14	69.81	69.60	-10	5,288	-0.19%
2022/08/11	13	69.45	31	70.81	69.70	-18	5,334	-0.34%
2022/08/10	3	69.07	0	0.00	69.00	3	5,374	0.06%
2022/08/09	16	67.97	0	0.00	68.80	16	5,414	0.30%
2022/08/08	50	67.54	35	68.89	68.80	15	5,489	0.27%
2022/08/05	26	68.81	5	69.06	69.10	21	5,533	0.38%
2022/08/04	37	67.44	32	66.78	67.20	5	5,571	0.09%
2022/08/03	16	69.73	1.1	68.63	68.50	14.9	5,588	0.27%
2022/08/02	77.5	72.36	6	72.08	71.30	71.5	5,734	1.25%
2022/08/01	12.1	75.19	0	0.00	75.00	12.1	5,797	0.21%
2022/07/29	2.2	74.82	17.1	76.00	76.10	-14.9	5,855	-0.25%
2022/07/28	19	74.42	6	73.88	73.60	13	5,962	0.22%
2022/07/27	25.1	74.38	2	74.60	74.60	23.1	5,960	0.39%
2022/07/26	1	74.50	8	73.21	73.00	-7	5,972	-0.12%
2022/07/25	10	74.77	9	74.98	74.50	1	6,028	0.02%
2022/07/22	19	77.17	75	77.42	76.10	-56	6,098	-0.92%
2022/07/21	4	75.48	29.2	75.86	76.40	-25.2	6,068	-0.42%
2022/07/20	7	75.30	1	74.50	74.60	6	6,139	0.10%
2022/07/19	3	74.30	15.1	74.76	74.70	-12.1	6,197	-0.19%
2022/07/18	15.1	73.30	13	73.62	74.00	2.1	6,239	0.03%
2022/07/15	21.1	72.09	127	72.00	72.70	-105.9	6,302	-1.68%	大賣/鉅額交易
2022/07/14	28	65.48	117	68.14	68.40	-89	6,178	-1.44%	大賣/
2022/07/13	13.1	68.45	20	69.95	67.30	-6.9	6,190	-0.11%
2022/07/12	6	67.80	13.2	68.00	66.80	-7.2	6,212	-0.12%
2022/07/11	13.2	69.71	14	72.53	70.50	-0.8	6,243	-0.01%
2022/07/08	40	70.55	117	69.04	70.40	-77	6,236	-1.23%	大賣/
2022/07/07	10	63.05	113	65.98	66.80	-103	6,270	-1.64%	大賣/鉅額交易
2022/07/06	36	65.11	5	67.10	63.10	31	6,357	0.49%
2022/07/05	81	65.13	90.1	66.61	67.40	-9.1	6,401	-0.14%
2022/07/04	85	65.02	27	65.97	64.10	58	6,512	0.89%
2022/07/01	83	67.93	26	69.62	66.60	57	6,787	0.84%
2022/06/30	31	77.12	0	0.00	74.40	31	6,931	0.45%
2022/06/29	3	80.50	3	81.63	79.50	0	7,048	0.00%
2022/06/28	9	82.08	6	82.90	81.00	3	7,217	0.04%
2022/06/27	20	83.87	177.1	83.57	84.50	-157.1	7,522	-2.09%	大賣/鉅額交易
2022/06/24	28	80.66	100	81.86	80.30	-72	7,577	-0.95%
2022/06/23	21	80.02	4	79.18	79.80	17	7,616	0.22%
2022/06/22	32	80.56	38	81.21	79.70	-6	8,026	-0.07%
2022/06/21	3	78.43	69	78.76	80.10	-66	8,388	-0.79%
2022/06/20	83	76.95	1	77.50	75.30	82	8,511	0.96%
2022/06/17	38	79.04	1	79.90	79.10	37	8,602	0.43%
2022/06/16	258.2	82.78	180	84.88	79.90	78.2	8,775	0.89%	大買/大賣/
2022/06/15	103.1	82.52	10	84.15	81.70	93.1	8,918	1.04%	大買/
2022/06/14	56	82.55	90	83.75	84.00	-34	8,882	-0.38%
2022/06/13	59	82.23	51	83.40	84.00	8	8,848	0.09%
2022/06/10	6	84.30	5	84.64	85.00	1	8,807	0.01%
2022/06/09	10	83.55	6.2	84.57	84.30	3.8	8,758	0.04%
2022/06/08	7.2	84.69	66	84.68	84.10	-58.8	8,727	-0.67%
2022/06/07	46	83.19	54	84.16	83.20	-8	8,643	-0.09%
2022/06/06	12	81.80	20	81.85	81.70	-8	8,529	-0.09%
2022/06/02	10	82.73	8	82.80	82.90	2	8,519	0.02%
2022/06/01	48	84.78	43	85.82	83.70	5	8,506	0.06%
2022/05/31	2	82.00	0	0.00	81.90	2	8,327	0.02%
2022/05/30	6	81.73	11	82.01	82.40	-5	8,321	-0.06%
2022/05/27	5	81.10	6	81.22	80.10	-1	8,295	-0.01%
2022/05/26	9	79.74	10	80.61	78.70	-1	8,181	-0.01%
2022/05/25	7	78.89	4	79.68	79.10	3	8,163	0.04%
2022/05/24	4	79.53	9	81.03	78.80	-5	8,157	-0.06%
2022/05/23	107.1	83.05	71	82.77	81.00	36.1	8,154	0.44%	大買/
2022/05/20	42.1	82.54	85	82.42	84.20	-42.9	7,810	-0.55%
2022/05/19	6	75.13	3	75.23	77.00	3	7,527	0.04%
2022/05/18	9	77.27	4	78.83	78.00	5	7,522	0.07%
2022/05/17	1	76.30	10.1	76.30	77.50	-9.1	7,522	-0.12%
2022/05/16	5	75.26	3	77.43	75.00	2	7,596	0.03%
2022/05/13	4	74.63	41	74.16	74.50	-37	7,562	-0.49%
2022/05/12	28	72.75	11	74.15	71.80	17	7,568	0.22%
2022/05/11	51	73.90	14	74.24	74.60	37	8,038	0.46%
2022/05/10	29	73.52	54.2	74.35	76.10	-25.2	8,606	-0.29%
2022/05/09	26.4	72.06	13	71.73	71.40	13.4	9,060	0.15%
2022/05/06	25	77.82	24	78.74	78.20	1	9,384	0.01%
2022/05/05	13	83.49	24	83.34	82.00	-11	9,611	-0.11%
2022/05/04	6	81.65	11	81.13	81.00	-5	9,538	-0.05%
2022/05/03	4	81.00	12	80.86	80.70	-8	9,687	-0.08%
2022/04/29	84	81.84	26	82.28	81.50	58	9,768	0.59%
2022/04/28	56	82.97	4	81.53	81.00	52	9,973	0.52%
2022/04/27	28.1	80.44	10	82.00	84.10	18.1	10,276	0.18%
2022/04/26	23	84.54	12	85.88	84.10	11	10,207	0.11%
2022/04/25	51	85.98	32.3	86.65	84.20	18.7	10,124	0.18%
2022/04/22	28	92.98	7	93.41	92.50	21	10,054	0.21%
2022/04/21	64	94.79	10	97.22	96.10	54	10,046	0.54%
2022/04/20	10	99.08	11	99.93	97.20	-1	9,928	-0.01%
2022/04/19	5	98.90	23	98.99	98.80	-18	9,878	-0.18%
2022/04/18	20	98.08	26	99.28	96.60	-6	9,898	-0.06%
2022/04/15	10	98.53	10	99.88	98.60	0	9,919	0.00%
2022/04/14	9	102.11	82	103.49	102.00	-73	10,097	-0.72%
2022/04/13	12	104.96	78	104.25	100.00	-66	10,232	-0.65%
2022/04/12	18	101.28	27	101.50	100.50	-9	10,529	-0.09%
2022/04/11	12.1	98.14	8	97.51	96.60	4.1	10,548	0.04%
2022/04/08	11	101.95	12	102.67	103.50	-1	10,506	-0.01%
2022/04/07	86.1	106.98	11.1	103.60	100.00	75	10,406	0.72%
2022/04/06	15	107.53	23	106.41	109.50	-8	10,246	-0.08%
2022/04/01	21	103.79	12.1	103.83	104.00	8.9	10,206	0.09%
2022/03/31	23	105.67	27.2	105.75	107.00	-4.2	10,252	-0.04%
2022/03/30	31.1	104.07	53	104.34	105.50	-22	10,437	-0.21%
2022/03/29	18	97.84	12	98.98	97.20	6	10,188	0.06%
2022/03/28	21	97.72	16	98.24	98.60	5	10,206	0.05%
2022/03/25	60.1	102.53	110.2	101.70	100.00	-50.1	10,343	-0.48%	大賣/
2022/03/24	53.3	97.52	78.3	98.99	102.00	-25	10,019	-0.25%
2022/03/23	18.3	94.14	105	96.42	93.00	-86.7	9,968	-0.87%	大賣/
2022/03/22	123	92.52	29	92.41	92.10	94	9,854	0.95%	大買/
2022/03/21	64	94.36	47	95.59	94.50	17	9,761	0.17%
2022/03/18	79.2	103.78	40	104.64	97.00	39.2	9,597	0.41%
2022/03/17	4	104.00	30	106.00	106.00	-26	9,207	-0.28%
2022/03/16	10	98.37	1	95.00	96.50	9	9,213	0.10%
2022/03/14	11	103.14	0	0.00	102.00	11	9,288	0.12%
2022/03/10	9	106.00	0	0.00	105.00	9	9,395	0.10%
2022/03/09	18	104.14	2	103.50	104.00	16	9,458	0.17%
2022/03/07	0	0.00	10	102.05	103.00	-10	9,600	-0.10%
2022/03/03	0	0.00	2	110.00	107.00	-2	10,640	-0.02%
2022/03/02	2.1	114.57	30.1	115.72	116.00	-28	10,796	-0.26%
2022/03/01	0	0.00	3	114.99	115.50	-3	10,952	-0.03%
2022/02/25	4	109.63	11.1	113.07	111.50	-7.1	11,055	-0.06%
2022/02/24	5	115.00	2.1	112.62	112.00	2.9	11,084	0.03%
2022/02/23	4.1	115.64	53.2	111.74	117.50	-49	11,120	-0.44%
2022/02/22	2	103.01	8	105.44	107.00	-6	11,055	-0.05%
2022/02/21	6.1	107.76	6	109.67	107.50	0.1	11,049	0.00%
2022/02/18	4.2	108.03	40	106.48	109.50	-35.9	11,106	-0.32%
2022/02/17	8	101.38	19.1	105.79	104.50	-11.1	11,053	-0.10%
2022/02/16	1	99.20	49.1	100.95	103.00	-48.1	10,968	-0.44%
2022/02/15	18	96.04	20	97.97	93.80	-2	10,851	-0.02%
2022/02/14	23	94.67	10	94.67	94.50	13	10,816	0.12%
2022/02/11	83.1	97.31	92.1	97.24	100.00	-9	10,755	-0.08%
2022/02/10	182.1	97.52	187.1	96.86	96.00	-5	10,229	-0.05%	大買/大賣/
2022/02/09	56	89.18	137.7	90.46	94.60	-81.7	9,601	-0.85%	大賣/
2022/02/08	145	84.88	139	84.65	86.00	6	9,001	0.07%	大買/大賣/
2022/02/07	8.1	80.69	64.1	83.23	84.40	-56	8,643	-0.65%
2022/01/26	6	76.77	3	76.93	76.80	3	8,361	0.04%
2022/01/25	7	79.26	20	79.27	77.50	-13	8,242	-0.16%
2022/01/24	18	77.40	12	77.70	78.10	6	8,066	0.07%
2022/01/21	26	80.21	22	80.13	79.70	4	7,977	0.05%
2022/01/20	21.1	79.16	41	79.93	80.80	-19.9	7,681	-0.26%
2022/01/19	5	75.20	3.1	75.57	76.00	2	7,284	0.03%
2022/01/18	2.1	74.78	1	75.20	75.60	1.1	7,252	0.01%
2022/01/17	32	73.71	41	74.48	75.30	-9	7,207	-0.12%
2022/01/14	44	70.92	47	71.79	72.10	-3	7,141	-0.04%
2022/01/13	13	73.58	48	73.39	73.60	-35	7,058	-0.50%
2022/01/12	14	75.48	22	75.57	73.10	-8	7,028	-0.11%
2022/01/11	29	75.59	8	73.74	75.00	21	6,967	0.30%
2022/01/10	17	78.63	16	78.83	78.20	1	6,845	0.01%
2022/01/07	34	78.96	21	78.98	77.00	13	6,721	0.19%
2022/01/06	20	78.15	19	77.84	78.00	1	6,453	0.02%
2022/01/05	94.6	83.77	40	83.45	80.80	54.6	6,198	0.88%
2022/01/04	6	86.78	71	88.02	89.70	-65	5,767	-1.13%
2022/01/03	19	82.22	5	83.26	81.60	14	5,586	0.25%
2021/12/30	8	82.69	4	83.05	82.70	4	5,534	0.07%
2021/12/29	10	83.78	9	84.66	83.90	1	5,456	0.02%
2021/12/28	14	82.58	19.3	83.35	83.20	-5.3	5,286	-0.10%
2021/12/27	31.3	82.33	8	83.31	80.80	23.3	5,097	0.46%
2021/12/24	79	83.97	70	85.38	86.10	9	4,895	0.18%
2021/12/23	7	79.29	12.2	80.47	81.00	-5.2	4,515	-0.12%
2021/12/22	38.2	79.57	18	80.79	80.10	20.2	4,415	0.46%
2021/12/21	36.1	79.93	41	81.89	81.10	-5	4,247	-0.12%
2021/12/20	17	78.59	7	78.97	76.60	10	4,003	0.25%
2021/12/17	69.2	81.64	54	83.94	80.00	15.2	3,864	0.39%
2021/12/16	11	82.77	1	81.70	81.00	10	3,478	0.29%
2021/12/15	31	82.45	6	84.67	83.50	25	3,416	0.73%
2021/12/14	19	85.10	31	84.42	81.90	-12	3,365	-0.36%
2021/12/13	1	85.40	8	87.44	91.00	-7	3,286	-0.21%
2021/12/10	2	83.90	13	83.00	83.00	-11	3,233	-0.34%
2021/12/09	4	82.73	6	82.17	81.30	-2	3,194	-0.06%
2021/12/08	6	77.67	1	80.60	81.50	5	3,148	0.16%
2021/12/07	18	76.54	10	76.12	76.10	8	3,082	0.26%
2021/12/06	9	75.44	1	72.80	77.60	8	3,015	0.27%
2021/12/03	6	67.32	7	68.47	70.60	-1	2,960	-0.03%
2021/12/02	2	66.85	43	67.26	65.80	-41	2,893	-1.42%
2021/12/01	27	67.07	2.1	67.99	68.60	25	2,817	0.89%
2021/11/30	11	65.97	50	66.22	66.40	-39	2,707	-1.44%
2021/11/29	87	60.10	96	59.93	60.40	-9	2,452	-0.37%
2021/11/26	15	56.75	10	59.74	59.80	5	1,621	0.31%
2021/11/25	25	51.77	67	52.83	54.40	-42	1,435	-2.92%
2021/11/24	34	49.50	39	49.21	49.50	-5	1,233	-0.41%
2021/11/23	24	47.63	21	47.53	46.35	3	1,088	0.28%
2021/11/22	25	46.50	16	45.86	47.65	9	980	0.92%
2021/11/19	1	43.30	1	44.30	43.45	0	872	0.00%
2021/11/18	1	42.50	3	43.87	44.00	-2	848	-0.24%
2021/11/17	6	41.53	34	42.74	43.30	-28	807	-3.47%
2021/11/10	1	40.65	0	0.00	40.80	1	675	0.15%
2021/11/08	0	0.00	1	38.50	38.50	-1	666	-0.15%
2021/11/05	5	39.94	0	0.00	39.95	5	660	0.76%
2021/11/04	13	40.08	16	40.16	39.95	-3	630	-0.48%
2021/11/02	0	0.00	3	37.23	37.70	-3	541	-0.55%
2021/11/01	1	39.30	1	38.50	38.80	0	541	0.00%
2021/10/29	15	38.38	7	38.96	38.20	8	539	1.48%
2021/10/26	1	37.20	1.9	37.41	36.85	-0.9	543	-0.16%
2021/10/22	0	0.00	3	36.28	36.35	-3	559	-0.54%
2021/10/20	0	0.00	29	35.99	36.55	-29	658	-4.40%
2021/10/19	0	0.00	18	34.67	34.55	-18	658	-2.73%
2021/10/18	5	34.29	10	34.27	33.60	-5	679	-0.74%
2021/10/15	0	0.00	7	33.33	33.20	-7	706	-0.99%
2021/10/14	4	32.65	4	33.13	32.75	0	733	0.00%
2021/10/13	5	32.99	1	33.90	33.05	4	790	0.51%
2021/10/12	0	0.00	3	33.57	33.55	-3	830	-0.36%
2021/10/08	0	0.00	12	32.73	32.55	-12	885	-1.35%
2021/10/07	0	0.00	12	31.34	32.30	-12	988	-1.21%
2021/10/06	10	29.93	0	0.00	30.00	10	1,217	0.82%
2021/10/05	10	28.76	10	30.43	30.65	0	1,264	0.00%
2021/10/04	14	31.27	0	0.00	29.90	14	1,288	1.09%
2021/10/01	14	31.94	0	0.00	31.95	14	1,350	1.04%
2021/09/30	12	32.22	8	33.10	33.00	4	1,396	0.29%
2021/09/29	19	32.41	1	32.25	32.25	18	1,531	1.18%
2021/09/28	8	32.93	0	0.00	33.20	8	1,564	0.51%
2021/09/27	0	0.00	16	33.74	33.45	-16	1,586	-1.01%
2021/09/23	21.1	32.42	2	32.60	32.35	19.1	1,620	1.18%
2021/09/22	14	32.05	0	0.00	32.25	14	1,640	0.85%
2021/09/17	0.5	33.60	0	0.00	33.45	0.5	1,682	0.03%
2021/09/15	1	33.70	1	33.75	33.30	0	1,921	0.00%
2021/09/14	0.1	34.00	5	34.18	33.95	-4.9	1,943	-0.25%
2021/09/13	0.1	33.70	14	33.49	33.35	-13.9	1,940	-0.72%
2021/09/10	0.1	33.45	1	32.60	32.60	-0.9	1,940	-0.05%
2021/09/09	2	31.80	2	32.68	32.60	0	1,949	0.00%
2021/09/08	22	32.07	0	0.00	31.85	22	1,950	1.13%
2021/09/07	9	32.31	0	0.00	32.95	9	1,949	0.46%
2021/08/31	0	0.00	1	34.40	34.50	-1	1,932	-0.05%
2021/08/30	1	35.00	0	0.00	35.15	1	1,931	0.05%
2021/08/27	2	34.65	0	0.00	34.70	2	1,930	0.10%
2021/08/26	1	35.00	1	36.25	35.45	0	1,929	0.00%
2021/08/25	1	35.50	18	35.57	35.75	-17	1,928	-0.88%
2021/08/24	3	34.43	2	35.50	34.40	1	1,920	0.05%
2021/08/23	0	0.00	1	34.90	34.75	-1	1,918	-0.05%
2021/08/20	17	32.98	17	34.17	33.95	0	1,913	0.00%
2021/08/19	27	33.48	4	33.95	33.25	23	1,910	1.20%
2021/08/18	9	33.35	16	33.92	34.70	-7	1,905	-0.37%
2021/08/17	20	33.40	0	0.00	32.90	20	1,900	1.05%
2021/08/16	39	34.33	0	0.00	34.05	39	1,896	2.06%
2021/08/13	33	35.64	1	36.50	35.45	32	1,887	1.70%
2021/08/12	1	36.60	34	36.93	37.00	-33	1,876	-1.76%
2021/08/11	27	35.57	0	0.00	35.05	27	1,864	1.45%
2021/08/10	6	36.45	0	0.00	36.10	6	1,861	0.32%
2021/08/09	36	37.21	0	0.00	36.85	36	1,858	1.94%
2021/08/06	1	37.85	1	38.60	37.80	0	1,854	0.00%
2021/08/05	33	37.89	1	38.10	37.80	32	1,851	1.73%
2021/08/04	1	39.20	3	39.10	38.70	-2	1,852	-0.11%
2021/08/03	4	40.48	1	40.50	39.45	3	1,849	0.16%
2021/08/02	1	38.90	1	39.50	38.75	0	1,831	0.00%
2021/07/30	2	38.63	1	39.75	38.10	1	1,829	0.05%
2021/07/29	1	40.00	0	0.00	40.00	1	1,809	0.06%
2021/07/28	15	37.80	17	39.43	40.30	-2	1,803	-0.11%
2021/07/27	15	42.16	5	43.69	40.55	10	1,782	0.56%
2021/07/26	10	42.78	7	43.16	43.25	3	1,733	0.17%
2021/07/23	8	40.58	9	42.29	42.70	-1	1,679	-0.06%
2021/07/21	0	0.00	2	42.45	41.05	-2	1,628	-0.12%
2021/07/19	1	43.60	58	43.44	43.30	-57	1,593	-3.58%
2021/07/16	0	0.00	50	42.66	42.00	-50	1,551	-3.22%
2021/07/15	19	41.71	50	41.99	42.30	-31	1,521	-2.04%
2021/07/14	14	41.14	68	42.52	41.55	-54	1,468	-3.68%
2021/07/13	13	45.00	46	45.72	44.45	-33	1,374	-2.40%
2021/07/12	0	0.00	26	42.65	42.65	-26	1,147	-2.27%
2021/07/08	3	38.92	23	39.73	39.15	-20	1,119	-1.79%
2021/07/07	30	38.00	5	38.17	37.90	25	1,063	2.35%
2021/07/06	25	39.84	37	40.44	39.10	-12	1,025	-1.17%
2021/07/05	1	38.35	11	38.40	38.40	-10	898	-1.11%
2021/07/02	0	0.00	22	34.94	34.95	-22	881	-2.50%
2021/07/01	3	32.87	4	32.35	31.80	-1	871	-0.11%
2021/06/30	28	33.38	9	32.86	33.15	19	897	2.12%
2021/06/29	26	34.30	1	34.30	33.90	25	883	2.83%
2021/06/28	18	34.99	16	35.59	35.55	2	870	0.23%
2021/06/25	23	36.09	47.1	35.98	35.45	-24.1	836	-2.88%
2021/06/24	12	33.70	27	34.63	34.65	-15	710	-2.11%
2021/06/23	0	0.00	6.1	30.19	31.50	-6.1	613	-1.00%
2021/06/22	0	0.00	3	28.92	28.65	-3	605	-0.50%
2021/06/21	4	28.56	0	0.00	28.60	4	622	0.64%
2021/06/18	11	29.33	0	0.00	29.70	11	653	1.68%
2021/06/17	0	0.00	20	28.51	28.80	-20	699	-2.86%
2021/06/02	0.1	29.25	0	0.00	29.30	0.1	1,202	0.01%
2021/06/01	20	29.85	0	0.00	30.30	20	1,201	1.67%
2021/05/27	1	29.05	0	0.00	28.90	1	1,220	0.08%
2021/05/25	0	0.00	1	30.00	29.15	-1	1,239	-0.08%
2021/05/18	0	0.00	1	27.15	28.20	-1	1,348	-0.07%
2021/05/17	1.1	25.66	0	0.00	25.65	1.1	1,373	0.08%
2021/05/14	2	29.00	0	0.00	28.45	2	1,377	0.15%
2021/05/13	0	0.00	6	28.60	28.15	-6	1,377	-0.44%
2021/05/12	5	26.90	3	28.33	26.85	2	1,378	0.15%
2021/05/04	5	30.34	10	30.19	30.40	-5	1,637	-0.31%
2021/05/03	8	31.43	7	31.82	30.80	1	1,639	0.06%
2021/04/29	2	33.90	0	0.00	34.05	2	1,643	0.12%
2021/04/28	2	33.95	0	0.00	33.70	2	1,652	0.12%
2021/04/27	0	0.00	1	34.00	34.25	-1	1,676	-0.06%
2021/04/26	4	34.68	0	0.00	34.40	4	1,715	0.23%
2021/04/23	0	0.00	1	35.80	35.45	-1	1,752	-0.06%
2021/04/22	18	36.62	2	37.00	35.00	16	1,798	0.89%
2021/04/21	2	36.73	0	0.00	36.35	2	1,833	0.11%
2021/04/20	1	37.10	0	0.00	36.90	1	1,867	0.05%
2021/04/19	1	37.25	1	37.45	37.35	0	1,976	0.00%
2021/04/16	1	37.00	0	0.00	36.95	1	2,005	0.05%
2021/04/14	1	36.50	15	37.91	37.30	-14	2,245	-0.62%
2021/04/13	6	36.55	0	0.00	36.30	6	2,261	0.27%
2021/04/12	32	38.42	0	0.00	37.70	32	2,325	1.38%
2021/04/09	58	38.51	3	38.47	38.80	55	2,389	2.30%
2021/04/08	9	38.67	0	0.00	38.80	9	2,426	0.37%
2021/04/07	2	38.45	2	38.53	38.35	0	2,508	0.00%
2021/04/06	3	39.10	5	39.51	38.90	-2	2,581	-0.08%
2021/04/01	1	37.75	1	38.05	38.15	0	2,588	0.00%
2021/03/31	0	0.00	2	37.95	37.65	-2	2,581	-0.08%
2021/03/30	8	37.54	2	38.00	37.50	6	2,578	0.23%
2021/03/29	5	37.66	7	38.53	38.00	-2	2,579	-0.08%
2021/03/26	18	37.64	0	0.00	37.65	18	2,570	0.70%
2021/03/25	53	37.41	0	0.00	37.05	53	2,578	2.06%
2021/03/24	2	37.80	0	0.00	37.70	2	2,569	0.08%
2021/03/23	93	38.18	6	38.63	37.75	87	2,574	3.38%
2021/03/22	91	38.95	46	39.12	38.75	45	2,544	1.77%
2021/03/19	64	41.75	131	41.76	40.55	-67	2,502	-2.68%	大賣/
2021/03/18	23	37.14	96	39.85	40.00	-73	2,254	-3.24%
2021/03/17	1	37.45	71	37.89	38.05	-70	2,147	-3.26%
2021/03/16	5.1	34.50	5	35.13	34.60	0.1	2,069	0.00%
2021/03/15	0	0.00	2	34.60	34.90	-2	2,076	-0.10%
2021/03/11	0	0.00	7	33.96	34.00	-7	2,092	-0.33%
2021/03/10	0	0.00	4	33.89	33.75	-4	2,116	-0.19%
2021/03/09	46	33.39	0	0.00	33.20	46	2,148	2.14%
2021/03/08	19	34.60	0	0.00	34.15	19	2,196	0.86%
2021/03/05	4	34.83	1	34.45	34.85	3	2,293	0.13%
2021/03/04	6	34.68	0	0.00	35.05	6	2,314	0.26%
2021/03/02	2	36.00	1	37.05	35.65	1	2,349	0.04%
2021/02/26	0	0.00	33	37.19	37.20	-33	2,384	-1.38%
2021/02/25	4	37.30	0	0.00	37.40	4	2,385	0.17%
2021/02/24	11	37.17	20	38.10	36.80	-9	2,391	-0.38%
2021/02/23	38	37.77	52	38.71	38.35	-14	2,393	-0.58%
2021/02/22	2	36.73	29	37.64	37.60	-27	2,383	-1.13%
2021/02/19	2	35.08	2	35.25	35.45	0	2,400	0.00%
2021/02/18	7	34.39	3	34.45	34.85	4	2,415	0.17%
2021/02/17	34	34.15	1	34.50	34.20	33	2,482	1.33%
2021/02/05	0	0.00	9	35.98	36.10	-9	2,608	-0.35%
2021/02/04	3	35.05	0	0.00	35.10	3	2,647	0.11%
2021/02/03	2	35.58	3	36.17	35.50	-1	2,675	-0.04%
2021/02/02	1	35.55	26	36.12	35.90	-25	2,697	-0.93%
2021/02/01	60.1	34.20	38	34.04	33.90	22.1	2,674	0.82%
2021/01/29	1	36.40	0	0.00	35.30	1	2,645	0.04%
2021/01/28	59	36.78	8	37.45	36.00	51	2,618	1.95%
2021/01/27	7	37.45	1	37.90	37.50	6	2,580	0.23%
2021/01/26	178	39.00	72	40.82	37.70	106	2,542	4.17%	大買/鉅額交易
2021/01/25	3	38.65	10	39.72	39.30	-7	2,381	-0.29%
2021/01/22	1	37.70	3	39.25	38.95	-2	2,365	-0.08%
2021/01/21	5	37.70	12	38.03	37.90	-7	2,347	-0.30%
2021/01/20	11	38.66	3	38.92	38.35	8	2,330	0.34%
2021/01/19	8	39.72	5	40.58	39.45	3	2,296	0.13%
2021/01/18	10	39.37	20	39.04	40.90	-10	2,246	-0.45%
2021/01/15	18	40.95	71	40.44	39.75	-53	2,193	-2.42%
2021/01/14	8	40.14	67	40.40	40.20	-59	2,132	-2.77%
2021/01/13	9	40.11	53	40.22	40.20	-44	2,079	-2.12%
2021/01/12	20	39.89	6	40.11	39.60	14	2,032	0.69%
2021/01/11	14	39.61	8	38.84	39.15	6	1,914	0.31%
2021/01/08	4	38.70	22	39.28	38.80	-18	1,871	-0.96%
2021/01/07	37	40.19	32	39.56	38.45	5	1,786	0.28%
2021/01/06	6	36.44	43	36.32	37.25	-37	1,616	-2.29%
2021/01/05	38	37.12	87	37.57	37.00	-49	1,558	-3.14%
2021/01/04	7	32.89	35	33.97	35.85	-28	1,479	-1.89%
2020/12/31	35	32.61	39	33.38	32.60	-4	1,403	-0.29%
2020/12/30	63	32.49	33	33.55	32.20	30	1,352	2.22%
2020/12/29	5	32.75	30	33.07	33.25	-25	1,250	-2.00%
2020/12/28	0	0.00	26	30.06	30.25	-26	1,162	-2.24%
2020/12/25	1	27.50	0	0.00	27.50	1	1,113	0.09%
2020/12/24	1	27.55	0	0.00	27.20	1	1,110	0.09%
2020/12/23	2	26.80	58	26.52	27.00	-56	1,103	-5.07%
2020/12/22	4	27.60	4	27.34	27.00	0	1,092	0.00%
2020/12/21	9	27.57	0	0.00	27.45	9	1,086	0.83%
2020/12/18	5	28.44	0	0.00	28.40	5	1,071	0.47%
2020/12/17	2	29.13	0	0.00	28.80	2	1,064	0.19%
2020/12/16	0	0.00	1	28.25	28.50	-1	1,042	-0.10%
2020/12/15	1	27.70	5	28.51	27.80	-4	1,037	-0.39%
2020/12/14	0	0.00	2	28.85	29.05	-2	1,023	-0.20%
2020/12/10	1	28.85	1	27.90	27.80	0	987	0.00%
2020/12/09	1	28.40	0	0.00	28.30	1	980	0.10%
2020/12/08	22	28.96	2	28.83	29.00	20	966	2.07%
2020/12/07	13	28.34	0	0.00	29.30	13	956	1.36%
2020/12/04	7	28.89	72	29.03	28.45	-65	939	-6.92%
2020/12/03	6	28.12	7	28.49	28.70	-1	914	-0.11%
2020/12/02	48	30.54	1	30.35	29.70	47	879	5.34%
2020/12/01	39	30.70	2	30.58	31.00	37	822	4.50%
2020/11/30	1	28.30	34	28.30	28.20	-33	724	-4.56%
2020/11/27	2	28.00	0	0.00	28.30	2	704	0.28%
2020/11/25	1	27.80	19	27.80	27.80	-18	716	-2.51%
2020/11/24	4	25.20	0	0.00	25.30	4	670	0.60%
2020/11/23	16	25.34	8	25.59	25.30	8	660	1.21%
2020/11/20	4	25.01	5	24.75	24.80	-1	641	-0.16%
2020/11/19	6	25.94	5	26.12	26.15	1	613	0.16%
2020/11/18	4	26.85	51	24.84	26.80	-47	581	-8.09%
2020/11/17	10	24.63	10	24.50	24.50	0	538	0.00%
2020/11/16	32	24.19	82	24.55	25.05	-50	514	-9.71%
2020/11/13	120	23.08	30	23.67	24.30	90	425	21.14%	大買/
2020/11/12	11	22.47	0	0.00	22.70	11	266	4.12%
2020/11/11	100	20.17	13	20.53	20.65	87	217	40.09%
2020/11/10	2	18.20	2	18.80	18.80	0	182	0.00%
2020/09/08	0	0.00	2	16.50	16.65	-2	184	-1.09%
2020/09/02	1	17.30	0	0.00	17.45	1	180	0.55%
2020/08/31	2	18.20	20	18.20	18.20	-18	150	-11.93%
2020/07/30	3	16.20	0	0.00	16.30	3	131	2.28%
2020/07/29	26	16.19	0	0.00	16.15	26	132	19.58%
2020/07/21	0	0.00	5	16.34	16.50	-5	136	-3.66%
2020/06/24	0	0.00	1	17.75	17.65	-1	146	-0.68%
2020/06/23	3	18.28	27	18.65	18.35	-24	144	-16.61%
2020/06/22	0	0.00	10	18.03	18.15	-10	127	-7.82%
2020/06/04	0	0.00	1	16.35	16.05	-1	117	-0.85%
2020/06/02	1	15.90	0	0.00	15.75	1	116	0.86%
2020/05/13	1	16.45	1	16.60	16.90	0	110	0.00%
2020/05/06	9	15.15	0	0.00	15.25	9	103	8.66%
2020/05/05	2	15.50	0	0.00	15.30	2	103	1.94%
2020/04/30	1	15.85	5	15.80	15.80	-4	102	-3.90%
2020/04/23	1	15.35	0	0.00	15.30	1	106	0.94%
2020/04/22	2	15.00	0	0.00	15.25	2	106	1.88%
2020/04/20	0	0.00	6	16.13	16.05	-6	104	-5.72%
2020/04/07	1	13.80	0	0.00	13.95	1	81	1.22%
2020/03/31	9	13.60	0	0.00	13.65	9	80	11.11%
2020/03/30	7	13.75	0	0.00	13.75	7	80	8.72%
2020/03/19	23	12.67	0	0.00	12.50	23	76	30.06%
2020/03/18	5	13.70	0	0.00	13.80	5	71	6.95%
2020/03/17	10	13.85	0	0.00	13.85	10	70	14.21%
2020/03/13	27	15.05	0	0.00	15.05	27	66	40.35%
2020/03/12	47	16.80	0	0.00	16.70	47	62	74.94%
2020/02/21	1	20.15	0	0.00	19.85	1	59	1.68%
2019/11/08	2	23.98	0	0.00	24.00	2	323	0.62%
2019/11/05	0	0.00	16	24.41	24.25	-16	336	-4.76%
2019/11/04	0	0.00	14	24.48	24.70	-14	342	-4.08%
2019/10/31	0	0.00	4	23.89	23.95	-4	348	-1.15%
2019/10/30	0	0.00	2	23.85	24.00	-2	352	-0.57%
2019/10/29	0	0.00	2	24.05	24.05	-2	352	-0.57%
2019/10/28	0	0.00	2	23.90	24.10	-2	349	-0.57%
2019/10/25	0	0.00	6	24.05	24.15	-6	349	-1.72%
2019/10/24	0	0.00	8	24.09	24.25	-8	348	-2.29%
2019/10/23	0	0.00	6	24.17	24.25	-6	347	-1.73%
2019/10/22	0	0.00	6	24.70	24.50	-6	347	-1.73%
2019/10/21	0	0.00	2	24.90	24.55	-2	347	-0.58%
2019/10/18	0	0.00	11	24.64	24.90	-11	346	-3.17%
2019/10/17	0	0.00	18	24.51	24.75	-18	346	-5.19%
2019/10/16	0	0.00	2	24.78	24.40	-2	346	-0.58%
2019/10/15	0	0.00	23	25.07	24.85	-23	343	-6.70%
2019/10/14	0	0.00	8	25.09	25.20	-8	342	-2.34%
2019/10/09	0	0.00	1	24.85	25.10	-1	341	-0.29%
2019/10/02	0	0.00	2	26.20	25.85	-2	341	-0.59%
2019/10/01	2	25.25	0	0.00	25.85	2	338	0.59%
2019/09/27	11	25.37	0	0.00	25.55	11	336	3.27%
2019/09/26	6	25.67	0	0.00	25.85	6	332	1.80%
2019/09/24	0	0.00	1	26.35	26.35	-1	325	-0.31%
2019/09/18	0	0.00	4	26.70	26.95	-4	314	-1.27%
2019/09/12	0	0.00	8	28.20	27.60	-8	318	-2.51%
2019/09/11	0	0.00	34	27.43	28.20	-34	311	-10.92%
2019/09/10	5	26.45	0	0.00	26.30	5	295	1.69%
2019/09/09	7	27.83	5	27.33	27.35	2	282	0.71%
2019/09/06	3	28.35	36	28.43	28.70	-33	265	-12.43%
2019/09/05	27	27.47	79	28.16	27.35	-52	232	-22.39%
2019/08/30	0	0.00	1	23.05	23.40	-1	137	-0.73%
2019/08/14	1	24.00	0	0.00	24.25	1	190	0.53%
2019/08/08	0	0.00	3	24.15	24.40	-3	195	-1.53%
2019/08/07	3	24.50	0	0.00	24.50	3	193	1.55%
2019/08/05	4	23.95	4	23.45	23.50	0	176	0.00%
2019/08/02	0	0.00	2	23.38	23.70	-2	174	-1.14%
2019/08/01	1	22.50	0	0.00	23.00	1	168	0.59%
2019/07/30	0	0.00	1	21.65	21.60	-1	163	-0.61%
2019/07/24	1	21.70	0	0.00	21.55	1	163	0.61%
2019/07/15	1	22.60	0	0.00	22.50	1	165	0.61%
2019/07/01	1	23.00	0	0.00	22.85	1	163	0.61%
2019/06/25	0	0.00	1	21.60	22.30	-1	160	-0.62%
2019/06/24	1	21.45	3	21.60	21.45	-2	157	-1.27%
2019/06/12	0	0.00	1	25.25	25.40	-1	151	-0.66%
2019/05/29	0	0.00	5	25.70	25.45	-5	133	-3.75%
2019/05/28	1	25.30	5	24.95	25.30	-4	127	-3.13%
2019/05/27	8	24.15	0	0.00	24.35	8	113	7.03%
2019/02/19	0	0.00	1	17.60	17.80	-1	131	-0.76%
2019/01/15	26	15.91	0	0.00	15.80	26	126	20.58%
2019/01/14	15	16.20	0	0.00	16.20	15	126	11.86%
2019/01/11	5	16.40	0	0.00	16.40	5	129	3.87%
2018/12/26	9	16.17	0	0.00	16.05	9	131	6.82%
2018/12/25	19	16.03	0	0.00	16.00	19	130	14.55%
2018/12/24	24	16.00	0	0.00	16.05	24	130	18.36%
2018/12/22	13	16.04	0	0.00	16.05	13	130	9.93%
2018/12/21	34	15.77	0	0.00	16.00	34	128	26.39%
2018/12/20	45	15.64	0	0.00	15.70	45	126	35.52%
2018/12/19	36	15.42	0	0.00	15.55	36	123	29.21%
2018/12/18	33	15.34	0	0.00	15.35	33	123	26.73%
2018/12/17	15	15.33	0	0.00	15.35	15	123	12.18%
2018/12/14	24	15.38	0	0.00	15.30	24	124	19.34%
2018/12/13	24	15.23	6	15.20	15.30	18	126	14.19%
2018/12/12	13	15.15	0	0.00	15.20	13	129	10.07%
2018/12/11	19	14.94	0	0.00	14.95	19	134	14.13%
2018/12/10	29	14.83	0	0.00	14.85	29	136	21.32%
2018/12/07	11	14.80	0	0.00	14.85	11	143	7.67%
2018/12/06	28	14.67	0	0.00	14.60	28	142	19.63%
2018/12/04	20	14.92	0	0.00	14.80	20	145	13.73%
2018/12/03	23	14.94	0	0.00	14.85	23	144	15.90%
2018/11/30	7	14.79	0	0.00	14.85	7	143	4.89%
2018/11/29	10	14.25	0	0.00	14.65	10	138	7.22%
2018/11/28	30	13.85	0	0.00	13.95	30	132	22.62%
2018/11/27	15	13.65	0	0.00	13.70	15	130	11.47%
2018/11/26	19	13.65	0	0.00	13.60	19	130	14.54%
2018/11/23	30	13.66	0	0.00	13.60	30	129	23.16%
2018/10/31	1	12.95	0	0.00	12.95	1	121	0.82%
2018/10/26	2	13.00	0	0.00	13.00	2	118	1.69%
2018/10/16	4	15.00	0	0.00	15.20	4	105	3.79%
2018/10/12	1	15.20	0	0.00	15.35	1	103	0.96%
2018/09/25	1	18.50	0	0.00	18.45	1	93	1.07%
2018/09/19	0	0.00	1	19.20	20.00	-1	90	-1.11%
2018/09/18	0	0.00	1	19.50	19.10	-1	85	-1.17%
2018/09/17	1	18.90	0	0.00	19.15	1	81	1.22%
2018/09/11	1	16.85	0	0.00	17.00	1	65	1.52%
2018/09/10	2	16.83	2	16.65	16.85	0	66	0.00%
2018/09/06	0	0.00	1	18.80	18.70	-1	71	-1.41%
2018/09/04	0	0.00	0	19.30	19.30	0	71	-0.01%
2018/08/31	0	0.00	1	19.20	19.20	-1	70	-1.43%
2018/08/22	2	19.70	0	0.00	19.60	2	70	2.82%
2018/08/20	1	19.10	1	19.00	19.25	0	71	0.00%
2018/08/17	2	19.10	2	19.15	19.40	0	69	0.00%
2018/06/29	1	24.25	1	24.35	24.35	0	68	0.00%
2018/06/26	1	24.55	1	24.65	24.60	0	70	0.00%
2018/06/22	1	25.35	1	25.45	25.40	0	71	0.00%
2018/06/19	3	25.55	3	25.63	25.30	0	73	0.00%
2018/06/15	5	26.50	0	0.00	26.00	5	71	6.99%
2018/05/29	0	0.00	1	25.40	25.20	-1	68	-1.46%
2018/05/15	0	0.00	1	26.65	25.20	-1	77	-1.29%
2018/04/30	0	0.00	1	24.80	24.80	-1	100	-1.00%
2018/03/19	0	0.00	4	27.85	27.75	-4	130	-3.07%
2018/03/08	0	0.00	1	27.70	28.00	-1	130	-0.76%
2018/02/26	0	0.00	10	28.20	28.25	-10	136	-7.30%
2018/02/08	0	0.00	10	28.00	28.50	-10	138	-7.20%
2018/02/06	0	0.00	11	27.86	28.00	-11	136	-8.05%