怡利電 (2497)-台新-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
73.7
漲跌
▼1.3
漲幅
-1.73%
成交量
30,028張
產業
上市汽車類股
313人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

怡利電 (2497)籌碼相關－台新-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

台新-台中券商分點個股進出
台新-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
2024/09/06	181	74.15	154.4	74.15	73.70	26.6	1,984	1.34%	大買/大賣/
2024/09/05	44	73.14	42.1	73.56	75.00	2	1,489	0.13%
2024/09/04	51	69.09	31.2	68.57	68.20	19.9	1,268	1.56%
2024/09/03	4	66.55	20	66.59	65.70	-16	1,135	-1.41%
2024/09/02	9.5	67.36	20.1	67.25	68.00	-10.6	1,107	-0.96%
2024/08/30	21	65.52	6.5	65.88	65.30	14.5	1,048	1.38%
2024/08/29	1	62.00	3.6	62.45	62.50	-2.6	1,011	-0.26%
2024/08/28	7	63.49	4.1	63.20	62.90	2.9	1,010	0.29%
2024/08/27	0	0.00	4	63.85	63.80	-4	1,017	-0.39%
2024/08/26	1	64.90	1.1	64.13	63.90	-0.1	1,029	-0.01%
2024/08/23	5	64.74	5	64.30	64.80	0	1,022	0.00%
2024/08/22	15.3	65.66	11	65.82	64.60	4.3	1,019	0.42%
2024/08/21	0.2	65.97	15.9	65.53	66.00	-15.7	968	-1.62%
2024/08/20	3	62.90	3	62.97	62.80	0	911	0.00%
2024/08/19	11	63.53	12.6	63.35	63.20	-1.6	905	-0.18%
2024/08/16	6	64.93	1	65.60	64.40	5	889	0.56%
2024/08/15	25	64.60	36.9	64.26	64.30	-11.9	865	-1.37%
2024/08/14	9	62.51	1.2	62.30	62.50	7.8	810	0.96%
2024/08/13	1	62.70	2.2	62.48	62.00	-1.2	794	-0.15%
2024/08/12	3	63.60	26.3	64.19	63.50	-23.3	774	-3.01%
2024/08/09	34.4	62.45	16	62.62	62.10	18.3	726	2.52%
2024/08/08	1	59.10	4	57.00	58.00	-3	682	-0.44%
2024/08/07	2	56.05	2.1	56.29	58.00	-0.1	675	-0.01%
2024/08/06	5	51.42	3	53.00	52.80	2	664	0.30%
2024/08/05	6.1	53.01	0	0.00	52.40	6.1	648	0.93%
2024/08/02	0.3	59.60	1	60.80	58.20	-0.7	635	-0.11%
2024/08/01	0	0.00	3	59.10	62.20	-3	635	-0.47%
2024/07/30	11	55.15	11	56.92	56.90	0	645	0.00%
2024/07/29	1.1	57.88	2	56.10	56.10	-0.9	743	-0.12%
2024/07/26	2.2	58.00	0	0.00	58.60	2.2	759	0.29%
2024/07/23	0	0.00	5	59.62	59.20	-5	759	-0.66%
2024/07/22	2	58.00	1	57.10	58.10	1	757	0.13%
2024/07/19	4.4	60.22	39.5	60.32	58.60	-35.1	748	-4.70%
2024/07/18	8.2	62.59	6	62.25	62.60	2.2	727	0.30%
2024/07/17	58	64.03	18	63.43	63.70	40	713	5.60%
2024/07/16	1	60.50	2	60.30	60.60	-1	664	-0.15%
2024/07/15	1.2	60.11	2	59.80	59.50	-0.9	676	-0.13%
2024/07/11	0.4	60.85	1	61.00	60.60	-0.6	679	-0.09%
2024/07/10	2.2	61.05	4	61.08	60.90	-1.8	689	-0.26%
2024/07/09	0	0.00	1.5	60.37	61.00	-1.5	690	-0.22%
2024/07/08	2	63.15	3	61.90	61.40	-1	692	-0.14%
2024/07/05	1	60.90	1	61.50	61.70	0	687	0.00%
2024/07/04	8.3	61.12	2.2	60.86	60.70	6.1	711	0.86%
2024/07/03	5	60.92	16	61.18	61.00	-11	718	-1.53%
2024/07/02	0	58.80	0	0.00	58.90	0	686	0.00%
2024/07/01	0	58.40	1	58.40	58.50	-1	683	-0.15%
2024/06/28	0	0.00	1	59.40	59.30	-1	684	-0.15%
2024/06/27	0.1	58.50	1	58.00	58.40	-1	683	-0.14%
2024/06/26	1	57.90	0	0.00	58.00	1	684	0.15%
2024/06/25	0	0.00	1	57.50	58.10	-1	682	-0.15%
2024/06/24	0	0.00	1	59.30	58.70	-1	679	-0.15%
2024/06/21	0	0.00	2	59.70	59.70	-2	679	-0.29%
2024/06/20	4	59.40	8	59.19	59.90	-4	679	-0.59%
2024/06/19	0.2	58.50	0	0.00	58.30	0.2	670	0.03%
2024/06/17	1	58.20	0	0.00	58.60	1	668	0.15%
2024/06/14	2	57.60	2	58.20	58.20	0	667	0.00%
2024/06/11	7	58.30	0	0.00	58.00	7	663	1.06%
2024/06/07	4	59.68	4	59.63	59.00	0	658	0.00%
2024/06/06	1.3	57.68	0	58.00	57.20	1.3	636	0.20%
2024/06/05	1	59.40	1	58.60	58.80	0	629	0.00%
2024/06/04	4	59.30	4	58.81	58.70	0	631	-0.01%
2024/06/03	0	0.00	2	58.20	59.00	-2	646	-0.31%
2024/05/31	5.5	59.29	2	58.70	58.70	3.5	649	0.54%
2024/05/30	4.1	59.22	14.5	58.19	58.90	-10.4	638	-1.64%
2024/05/29	1	57.50	0	0.00	57.80	1	620	0.16%
2024/05/28	0	0.00	4	57.55	57.70	-4	615	-0.65%
2024/05/27	3	56.73	0	0.00	56.70	3	608	0.49%
2024/05/22	1	55.80	0	0.00	55.80	1	602	0.17%
2024/05/21	2	55.50	0	0.00	55.80	2	606	0.33%
2024/05/20	1	55.20	0	0.00	55.30	1	605	0.17%
2024/05/14	1	54.80	0.3	55.00	55.00	0.7	616	0.11%
2024/05/13	0	0.00	1	54.10	54.30	-1	621	-0.16%
2024/05/10	0	0.00	1	54.90	55.20	-1	618	-0.16%
2024/05/09	2.7	56.54	1	56.50	56.70	1.7	611	0.27%
2024/05/08	1	55.80	8	55.70	55.80	-7	605	-1.16%
2024/05/07	2	56.95	5	56.24	56.20	-3	602	-0.50%
2024/05/06	4.3	56.19	0	0.00	55.70	4.3	588	0.73%
2024/05/03	7.3	56.70	12	56.65	56.10	-4.7	583	-0.81%
2024/05/02	43	56.38	34	56.30	58.00	9	555	1.62%
2024/04/30	4	54.63	4.3	55.58	55.60	-0.3	455	-0.07%
2024/04/29	0.2	50.50	0	0.00	50.60	0.2	433	0.05%
2024/04/26	1	49.80	0	0.00	49.95	1	432	0.23%
2024/04/25	0	0.00	1	51.00	50.40	-1	434	-0.23%
2024/04/24	0.3	51.40	0	0.00	51.20	0.3	439	0.07%
2024/04/23	0	0.00	11	50.56	50.60	-11	444	-2.47%
2024/04/22	2.1	49.59	0	0.00	49.45	2.1	451	0.46%
2024/04/19	13	49.74	3	51.70	50.00	10	449	2.23%
2024/04/18	1	52.04	0	0.00	52.80	1	437	0.24%
2024/04/16	2	52.85	5	53.00	52.80	-3	436	-0.69%
2024/04/15	0	0.00	1	56.60	55.80	-1	429	-0.23%
2024/04/12	1	58.30	0	0.00	56.70	1	425	0.23%
2024/04/10	12.1	59.80	4.1	59.49	59.70	8	410	1.95%
2024/04/09	2.1	56.48	6	57.32	57.60	-3.9	378	-1.03%
2024/04/08	0	54.90	0	0.00	54.80	0	359	0.01%
2024/04/03	1	55.00	4	54.80	55.00	-3	361	-0.83%
2024/04/02	1	55.10	0	0.00	55.20	1	362	0.28%
2024/03/29	1.1	54.68	0	0.00	54.80	1.1	361	0.30%
2024/03/28	2	55.60	0	0.00	55.70	2	359	0.56%
2024/03/25	2	55.75	0	0.00	55.90	2	357	0.56%
2024/03/22	1.3	54.89	0	0.00	55.20	1.3	356	0.36%
2024/03/21	2	55.00	0	0.00	55.00	2	354	0.56%
2024/03/20	1	55.30	0	0.00	54.80	1	357	0.28%
2024/03/19	3	54.60	0	0.00	54.60	3	360	0.83%
2024/03/18	1	53.60	0	0.00	54.30	1	368	0.27%
2024/03/15	0	0.00	1	54.60	54.00	-1	370	-0.27%
2024/03/13	1	54.50	11	54.41	54.50	-10	378	-2.64%
2024/03/12	0	0.00	2	55.00	55.30	-2	396	-0.50%
2024/03/11	2	53.95	0	0.00	54.10	2	412	0.48%
2024/03/07	5	55.04	3	54.50	54.50	2	416	0.48%
2024/03/06	1	57.30	1	58.50	57.30	0	399	0.00%
2024/03/05	2	56.70	0	0.00	56.60	2	394	0.51%
2024/03/04	0	0.00	2	57.50	57.10	-2	398	-0.50%
2024/03/01	0	0.00	1	57.60	57.30	-1	399	-0.25%
2024/02/29	3	58.00	0	0.00	57.60	3	401	0.75%
2024/02/27	1	58.40	0	0.00	57.90	1	402	0.25%
2024/02/26	1	58.50	0	0.00	58.70	1	405	0.25%
2024/02/23	0	0.00	0	57.30	56.80	0	404	-0.01%
2024/02/22	1	57.00	0	0.00	57.20	1	406	0.25%
2024/02/21	1	58.10	1	58.60	58.10	0	408	0.00%
2024/02/20	2.3	58.01	0	0.00	57.70	2.3	429	0.52%
2024/02/19	1	58.80	1	59.00	58.80	0	424	0.00%
2024/02/16	2	58.20	3	57.50	58.20	-1	426	-0.23%
2024/02/05	0.3	57.10	3	57.00	57.00	-2.7	421	-0.64%
2024/02/02	1	58.00	0	0.00	57.80	1	419	0.24%
2024/02/01	1	58.10	0	0.00	58.10	1	416	0.24%
2024/01/30	2	59.65	0	0.00	59.50	2	410	0.49%
2024/01/26	1	59.90	0	0.00	60.20	1	414	0.24%
2024/01/25	8	59.78	0	0.00	59.60	8	418	1.91%
2024/01/24	9.1	60.61	1	60.80	60.30	8.1	417	1.94%
2024/01/23	9	60.63	0	0.00	60.80	9	422	2.13%
2024/01/19	0	59.90	0	0.00	60.00	0	423	0.01%
2024/01/18	3	60.17	1	60.40	60.10	2	424	0.47%
2024/01/16	1	61.10	0	0.00	61.10	1	428	0.23%
2024/01/11	1	62.50	0	0.00	62.60	1	431	0.23%
2024/01/10	1	61.50	0	0.00	61.90	1	434	0.23%
2024/01/09	0	0.00	3	64.20	62.80	-3	437	-0.69%
2024/01/08	4	63.58	0	0.00	63.40	4	437	0.91%
2024/01/05	1	63.90	0	0.00	63.30	1	440	0.23%
2024/01/04	2	63.00	0	0.00	63.20	2	439	0.45%
2024/01/03	1	63.60	1.1	63.62	63.70	-0.1	461	-0.02%
2024/01/02	0	0.00	1	64.40	64.40	-1	468	-0.21%
2023/12/29	2	65.15	0.2	65.10	65.00	1.8	478	0.38%
2023/12/28	0	0.00	1	64.80	64.80	-1	480	-0.21%
2023/12/27	1	65.30	0	0.00	65.00	1	495	0.20%
2023/12/25	4	65.08	1	65.10	64.90	3	500	0.60%
2023/12/21	1	64.20	0	0.00	64.30	1	509	0.20%
2023/12/20	1	64.70	0	0.00	64.70	1	511	0.20%
2023/12/19	2	64.65	0	0.00	64.70	2	516	0.39%
2023/12/15	1	65.80	1.1	65.26	65.90	-0.1	529	-0.02%
2023/12/14	0	0.00	2.3	64.99	64.90	-2.3	536	-0.43%
2023/12/13	3	65.30	1	66.10	65.10	2	540	0.37%
2023/12/12	4	65.00	1.3	64.76	64.70	2.8	547	0.51%
2023/12/11	2.3	65.73	0	0.00	65.50	2.3	579	0.39%
2023/12/08	4	65.80	0	0.00	65.70	4	746	0.54%
2023/12/07	5	66.60	1	66.61	66.30	4	773	0.51%
2023/12/06	7	68.76	2	68.75	68.50	5	773	0.65%
2023/12/05	1	67.70	3	67.50	67.70	-2	765	-0.26%
2023/12/04	0	0.00	0.3	66.70	66.60	-0.3	789	-0.04%
2023/11/30	4	65.63	0.2	66.10	65.70	3.8	833	0.46%
2023/11/29	8	66.79	8	66.68	66.60	0	912	0.00%
2023/11/24	1	66.40	2	66.20	66.10	-1	927	-0.11%
2023/11/20	1	66.60	0	0.00	66.70	1	923	0.11%
2023/11/17	3	66.27	2	66.80	66.80	1	918	0.11%
2023/11/16	3	65.00	2	64.20	64.10	1	896	0.11%
2023/11/15	0	0.00	8	64.43	64.60	-8	897	-0.89%
2023/11/14	0	0.00	1	63.60	63.50	-1	897	-0.11%
2023/11/13	3	63.57	1	64.00	63.40	2	905	0.22%
2023/11/10	1	63.60	0	0.00	63.90	1	915	0.11%
2023/11/09	1	64.00	0	0.00	64.00	1	915	0.11%
2023/11/08	5	64.58	0	0.00	64.20	5	932	0.54%
2023/11/07	1	64.80	0	0.00	64.70	1	941	0.11%
2023/11/06	0	0.00	1	65.00	65.70	-1	959	-0.10%
2023/11/03	3	64.47	0	0.00	64.50	3	965	0.31%
2023/11/02	3	63.47	2	63.60	63.70	1	983	0.10%
2023/10/31	1	62.80	0	0.00	62.50	1	998	0.10%
2023/10/26	1	66.20	2	66.70	66.20	-1	1,011	-0.10%
2023/10/25	0	0.00	13	66.34	67.10	-13	1,010	-1.29%
2023/10/24	0	0.00	2	65.00	65.00	-2	1,001	-0.20%
2023/10/23	2	64.60	1	65.20	63.50	1	1,005	0.10%
2023/10/20	4	63.65	0	0.00	63.50	4	1,008	0.40%
2023/10/19	1.1	64.93	3	65.00	65.20	-1.9	1,016	-0.19%
2023/10/18	2	65.05	10	64.79	64.90	-8	1,020	-0.78%
2023/10/17	2	66.80	2.1	66.28	65.50	-0.1	1,025	-0.01%
2023/10/16	6	65.98	3	65.67	65.60	3	1,025	0.29%
2023/10/12	1	66.80	3	67.00	67.10	-2	1,044	-0.19%
2023/10/11	27	67.36	0.5	67.26	66.50	26.5	1,061	2.50%
2023/10/05	3	69.73	5	69.32	69.70	-2	1,199	-0.17%
2023/10/04	6	68.25	1	68.10	68.20	5	1,200	0.42%
2023/10/03	0	0.00	1	69.30	69.30	-1	1,224	-0.08%
2023/09/25	0	0.00	1	68.80	69.00	-1	1,272	-0.08%
2023/09/21	1	68.00	3	68.53	68.10	-2	1,270	-0.16%
2023/09/20	1	69.30	1	68.80	68.80	0	1,268	0.00%
2023/09/19	0	0.00	1	70.30	70.10	-1	1,269	-0.08%
2023/09/18	2	71.05	6	70.80	70.70	-4	1,264	-0.32%
2023/09/15	0	0.00	7	69.59	70.30	-7	1,263	-0.55%
2023/09/14	5	70.30	12	70.31	70.20	-7	1,260	-0.56%
2023/09/13	29	72.69	33	72.46	70.50	-4	1,234	-0.32%
2023/09/12	12	70.43	5	71.46	70.00	7	1,076	0.65%
2023/09/11	2	70.60	0	0.00	70.40	2	1,057	0.19%
2023/09/08	0	68.90	1	69.00	68.80	-1	1,053	-0.09%
2023/09/07	4	69.93	1	70.80	69.80	3	1,064	0.28%
2023/09/06	0	0.00	3.4	69.55	70.50	-3.4	1,059	-0.32%
2023/09/05	11	69.65	11	69.78	69.50	0	1,141	0.00%
2023/09/04	16	69.76	19	70.12	69.30	-3	1,129	-0.27%
2023/09/01	1	64.60	1	65.00	65.10	0	1,062	0.00%
2023/08/31	0	0.00	1	64.50	64.40	-1	1,063	-0.09%
2023/08/30	3	62.60	0	0.00	63.40	3	1,058	0.28%
2023/08/29	1	62.00	1	62.20	62.00	0	1,064	0.00%
2023/08/25	1	61.20	0	0.00	61.10	1	1,075	0.09%
2023/08/24	1	61.70	0	0.00	61.70	1	1,076	0.09%
2023/08/23	3	61.90	0	0.00	61.80	3	1,079	0.28%
2023/08/21	3	62.40	0	0.00	62.50	3	1,088	0.28%
2023/08/17	2.1	63.59	1	63.40	63.90	1.1	1,138	0.10%
2023/08/16	1	62.30	1	62.60	62.10	0	1,135	0.00%
2023/08/15	0.1	64.50	0	0.00	63.70	0.1	1,134	0.00%
2023/08/14	2	65.60	0	0.00	63.80	2	1,140	0.18%
2023/08/11	3	67.60	1	67.50	67.30	2	1,131	0.18%
2023/08/10	5	68.02	1	68.00	67.90	4	1,130	0.35%
2023/08/09	1	70.00	0	0.00	69.70	1	1,118	0.09%
2023/08/08	6	71.20	7	72.03	70.80	-1	1,113	-0.09%
2023/08/07	17	71.63	16	71.39	70.50	1	1,110	0.09%
2023/08/04	0	0.00	1	69.40	69.00	-1	1,096	-0.09%
2023/08/02	16	68.47	0	0.00	68.20	16	1,103	1.45%
2023/08/01	3	70.10	3	69.77	69.70	0	1,098	0.00%
2023/07/28	3	70.03	7	70.26	70.50	-4	1,098	-0.36%
2023/07/27	1.2	70.00	0	0.00	70.00	1.2	1,099	0.11%
2023/07/26	0	0.00	10	69.70	69.10	-10	1,106	-0.90%
2023/07/25	2	69.75	2	70.25	70.30	0	1,127	0.00%
2023/07/24	12.1	69.25	0	0.00	68.90	12.1	1,131	1.07%
2023/07/21	7.3	69.81	2	70.70	70.40	5.3	1,136	0.47%
2023/07/20	2	70.50	1	70.40	70.40	1	1,151	0.09%
2023/07/19	4	70.83	0	0.00	70.20	4	1,152	0.35%
2023/07/18	0.5	71.60	0	0.00	70.50	0.5	1,176	0.04%
2023/07/17	0	0.00	2	73.00	72.70	-2	1,182	-0.17%
2023/07/14	4.1	72.52	0.6	73.09	72.10	3.5	1,209	0.29%
2023/07/13	9	74.21	9	74.41	73.60	0	1,220	0.00%
2023/07/12	24.6	75.35	12.1	77.11	74.80	12.5	1,199	1.04%
2023/07/11	2	73.00	2	72.40	73.30	0	1,085	0.00%
2023/07/10	2	73.90	1.1	73.70	72.40	1	1,104	0.09%
2023/07/07	6	72.52	4	72.25	72.20	2	1,151	0.17%
2023/07/06	1.1	72.28	6	72.52	71.70	-4.9	1,182	-0.41%
2023/07/05	0	0.00	2	71.75	71.60	-2	1,301	-0.15%
2023/07/04	0.2	71.00	3	70.70	70.80	-2.9	1,299	-0.22%
2023/07/03	1	70.80	0	0.00	70.60	1	1,301	0.08%
2023/06/30	0	0.00	1	70.50	70.60	-1	1,331	-0.08%
2023/06/29	1	70.40	0	0.00	70.10	1	1,346	0.07%
2023/06/28	5	70.00	0	0.00	69.90	5	1,352	0.37%
2023/06/26	1	70.60	0	0.00	71.30	1	1,366	0.07%
2023/06/21	1	70.50	10	70.50	70.70	-9	1,380	-0.65%
2023/06/20	1	70.80	0	0.00	70.60	1	1,408	0.07%
2023/06/19	1	71.80	2	71.95	71.60	-1	1,415	-0.07%
2023/06/16	0	0.00	1	72.60	72.40	-1	1,424	-0.07%
2023/06/15	1	73.40	13.1	73.61	73.70	-12.1	1,423	-0.85%
2023/06/14	0	0.00	3	73.80	73.60	-3	1,424	-0.21%
2023/06/13	5	73.44	14	73.75	73.50	-9	1,448	-0.62%
2023/06/12	3.1	73.24	16	73.34	72.70	-12.9	1,459	-0.88%
2023/06/09	33	74.35	18.6	74.22	74.00	14.5	1,470	0.98%
2023/06/08	0	0.00	1	70.40	70.40	-1	1,431	-0.07%
2023/06/07	3	71.47	5	71.22	71.00	-2	1,531	-0.13%
2023/06/06	7	71.19	1	71.30	70.30	6	1,722	0.35%
2023/06/05	6.5	71.64	0	0.00	71.50	6.5	1,779	0.37%
2023/06/02	0	0.00	5	71.72	71.50	-5	1,796	-0.28%
2023/06/01	1	71.40	1.2	71.68	71.70	-0.2	1,835	-0.01%
2023/05/31	3	71.10	2	70.80	70.80	1	1,836	0.05%
2023/05/30	0	0.00	8	71.10	70.90	-8	1,849	-0.43%
2023/05/29	1	70.80	4.5	71.10	71.30	-3.5	1,854	-0.19%
2023/05/25	0	0.00	2	70.60	70.40	-2	1,864	-0.11%
2023/05/24	2.1	70.91	0	0.00	71.00	2.1	1,884	0.11%
2023/05/23	7.1	72.15	1.5	72.02	72.00	5.6	1,902	0.29%
2023/05/18	0.2	70.30	0	0.00	69.10	0.2	1,991	0.01%
2023/05/17	4	68.70	5	69.30	69.60	-1	1,998	-0.05%
2023/05/16	0	0.00	2	68.35	68.10	-2	1,999	-0.10%
2023/05/15	1	67.60	0	0.00	67.60	1	2,000	0.05%
2023/05/12	1	69.00	2	69.20	69.10	-1	2,016	-0.05%
2023/05/11	4	68.53	3	68.57	68.30	1	2,048	0.05%
2023/05/10	0.2	71.10	0	0.00	70.20	0.2	2,060	0.01%
2023/05/09	20	71.00	22	70.56	70.50	-2	2,072	-0.10%
2023/05/08	0	0.00	0.2	72.20	72.00	-0.2	2,083	-0.01%
2023/05/05	0	0.00	1	71.90	71.90	-1	2,119	-0.05%
2023/05/04	0	0.00	11	71.20	71.10	-11	2,250	-0.49%
2023/05/03	3	71.97	0	0.00	71.60	3	2,277	0.13%
2023/05/02	4	72.50	2.2	72.66	72.30	1.8	2,309	0.08%
2023/04/28	7	72.91	15	71.57	72.70	-8	2,362	-0.34%
2023/04/27	3	71.00	1	70.30	70.40	2	2,341	0.09%
2023/04/26	2.2	69.95	1	69.40	71.40	1.2	2,335	0.05%
2023/04/25	5.4	70.80	0	0.00	70.70	5.4	2,328	0.23%
2023/04/24	3	72.63	1	72.60	73.20	2	2,318	0.09%
2023/04/21	1.1	72.64	2	72.65	72.80	-0.9	2,324	-0.04%
2023/04/20	2.1	74.85	3	74.93	74.50	-0.9	2,309	-0.04%
2023/04/19	8	75.75	1	75.50	75.30	7	2,306	0.30%
2023/04/18	5	76.86	2.1	76.96	76.20	2.9	2,281	0.13%
2023/04/17	1	77.60	2	77.70	77.30	-1	2,274	-0.04%
2023/04/14	2	77.75	0.1	77.70	77.60	2	2,281	0.09%
2023/04/13	1.2	77.83	3.4	77.18	77.00	-2.2	2,273	-0.10%
2023/04/12	9.1	79.80	22.2	79.62	78.50	-13.1	2,256	-0.58%
2023/04/11	25.3	81.51	18.3	81.39	81.70	7	2,195	0.32%
2023/04/10	13	81.68	13.5	81.51	82.30	-0.5	2,165	-0.02%
2023/04/07	0	0.00	0.2	78.00	78.10	-0.2	2,033	-0.01%
2023/04/06	0	0.00	2.2	78.06	77.90	-2.2	2,031	-0.11%
2023/03/31	3	78.10	19	78.33	77.80	-16	2,034	-0.79%
2023/03/30	0	0.00	0.2	77.00	76.90	-0.2	2,013	-0.01%
2023/03/29	3	75.80	2.1	75.55	75.60	1	2,019	0.05%
2023/03/28	3.3	75.95	4	76.28	75.20	-0.7	2,051	-0.03%
2023/03/27	5	77.24	2	77.10	77.00	3	2,089	0.14%
2023/03/24	2	78.90	4	77.90	77.60	-2	2,126	-0.09%
2023/03/23	2	78.30	5	78.26	78.70	-3	2,126	-0.14%
2023/03/22	4	77.70	0	0.00	77.30	4	2,123	0.19%
2023/03/21	4	76.98	0.1	77.00	77.00	3.9	2,152	0.18%
2023/03/20	0	0.00	2	74.80	75.90	-2	2,185	-0.09%
2023/03/17	4.4	75.30	1	75.60	74.80	3.4	2,309	0.15%
2023/03/16	3	75.23	7.2	74.71	74.30	-4.2	2,491	-0.17%
2023/03/15	4	79.13	1	77.70	77.30	3	2,710	0.11%
2023/03/14	5	79.12	8	78.86	78.70	-3	2,861	-0.10%
2023/03/13	10	78.52	7	78.17	79.00	3	3,002	0.10%
2023/03/10	16	80.39	14.3	79.90	78.30	1.8	3,232	0.05%
2023/03/09	40.6	80.69	48.4	80.81	80.00	-7.8	3,338	-0.23%
2023/03/08	8.2	77.96	14	78.24	78.70	-5.9	3,281	-0.18%
2023/03/07	8	76.93	5	76.94	76.80	3	3,284	0.09%
2023/03/06	11	76.79	10	77.32	77.70	1	3,340	0.03%
2023/03/03	5	75.70	1	75.50	75.10	4	3,348	0.12%
2023/03/02	1.1	74.91	2.1	75.63	75.10	-1	3,382	-0.03%
2023/03/01	0	0.00	1	77.00	76.10	-1	3,389	-0.03%
2023/02/24	5	76.40	1	76.70	76.20	4	3,414	0.12%
2023/02/23	2	76.55	4	76.55	76.50	-2	3,430	-0.06%
2023/02/22	3	76.00	4.1	76.31	75.80	-1.1	3,470	-0.03%
2023/02/21	31	77.84	50.2	78.05	77.80	-19.2	3,557	-0.54%
2023/02/20	5	78.18	3	78.27	78.00	2	3,568	0.06%
2023/02/17	37	77.94	131	77.90	77.80	-94	3,610	-2.60%	大賣/
2023/02/16	20.1	76.82	8.2	78.05	78.40	11.9	3,612	0.33%
2023/02/15	25	75.28	3	75.60	75.00	22	3,664	0.60%
2023/02/14	0	0.00	0.2	75.60	75.10	-0.2	3,738	-0.01%
2023/02/13	1	75.10	1	75.40	75.30	0	4,033	0.00%
2023/02/10	6	75.53	0	0.00	75.10	6	4,177	0.14%
2023/02/09	8	77.54	17	77.24	76.50	-9	4,248	-0.21%
2023/02/08	3.1	78.55	13	78.24	78.20	-9.9	4,371	-0.23%
2023/02/06	1	76.90	2	77.85	77.60	-1	4,408	-0.02%
2023/02/03	8.4	78.40	13	77.94	77.50	-4.7	4,441	-0.10%
2023/02/02	27.1	80.15	17	80.10	79.50	10.1	4,485	0.22%
2023/02/01	2	76.15	3	76.00	76.00	-1	4,439	-0.02%
2023/01/31	2	75.80	1	76.20	75.50	1	4,452	0.02%
2023/01/30	3	75.53	5	75.32	76.20	-2	4,452	-0.04%
2023/01/17	7	71.20	3	71.30	71.30	4	4,426	0.09%
2023/01/16	15	70.33	2	70.60	70.80	13	4,457	0.29%
2023/01/13	3	70.63	1	70.20	70.20	2	4,482	0.04%
2023/01/12	1	72.30	0.1	72.20	71.00	0.9	4,506	0.02%
2023/01/11	2	73.25	3	72.83	72.50	-1	4,547	-0.02%
2023/01/10	4	72.85	2	72.70	72.00	2	4,594	0.04%
2023/01/09	6	73.65	2	73.50	73.30	4	4,643	0.09%
2023/01/06	0	0.00	2	72.80	73.30	-2	4,697	-0.04%
2023/01/05	3	73.60	2	73.25	73.10	1	4,809	0.02%
2023/01/04	6	73.57	2	73.00	73.00	4	4,867	0.08%
2023/01/03	2	71.20	1	70.40	72.00	1	4,967	0.02%
2022/12/30	1	70.30	0	0.00	70.20	1	5,073	0.02%
2022/12/29	2	69.85	1	70.10	70.10	1	5,128	0.02%
2022/12/28	4	70.88	5	71.44	69.90	-1	5,228	-0.02%
2022/12/26	1	72.80	0	0.00	72.80	1	5,384	0.02%
2022/12/23	4	72.65	5	72.32	72.90	-1	5,558	-0.02%
2022/12/22	1.1	73.26	4	72.55	73.50	-2.9	5,733	-0.05%
2022/12/21	4	72.75	4	72.18	72.10	0	6,080	0.00%
2022/12/20	4.2	74.53	23.1	75.65	73.00	-18.8	6,213	-0.30%
2022/12/19	4.5	76.60	195	76.18	75.50	-190.5	6,372	-2.99%	大賣/鉅額交易
2022/12/16	3.3	78.37	2	78.00	78.30	1.3	6,551	0.02%
2022/12/15	1	80.40	1	80.40	80.20	0	6,625	0.00%
2022/12/14	1	80.30	1	80.40	80.10	0	6,795	0.00%
2022/12/13	6	80.30	8	79.78	79.30	-2	7,069	-0.03%
2022/12/12	20	81.05	17	81.09	81.10	3	7,145	0.04%
2022/12/09	46	81.55	26	80.38	80.10	20	7,285	0.27%
2022/12/08	44	84.19	45.1	84.44	82.50	-1.1	7,486	-0.01%
2022/12/07	55	84.29	39	83.53	82.00	16	7,760	0.21%
2022/12/06	53	86.52	81	85.90	85.40	-28	7,996	-0.35%
2022/12/05	70	84.56	39	84.99	86.50	31	8,120	0.38%
2022/12/02	125	82.96	79	83.01	83.00	46	8,113	0.57%	大買/
2022/12/01	85	79.25	36.5	79.49	80.90	48.5	8,109	0.60%
2022/11/30	116	78.38	26	77.99	76.70	90	8,035	1.12%	大買/
2022/11/29	56	76.52	14	76.16	75.90	42	8,129	0.52%
2022/11/28	53	75.51	29	74.97	76.10	24	8,214	0.29%
2022/11/25	12.1	74.30	17	74.59	73.50	-4.9	8,327	-0.06%
2022/11/24	11.3	73.17	4	73.57	73.40	7.3	8,480	0.09%
2022/11/23	5	72.92	6.2	72.97	72.60	-1.2	8,902	-0.01%
2022/11/22	2	72.15	12	71.94	71.90	-10	9,215	-0.11%
2022/11/21	25	73.90	3	73.83	73.40	22	9,442	0.23%
2022/11/18	3	74.10	8	74.89	73.10	-5	9,645	-0.05%
2022/11/17	108	75.52	111	75.29	74.90	-3	9,913	-0.03%	大買/大賣/
2022/11/16	1	74.00	13	74.39	74.60	-12	9,866	-0.12%
2022/11/15	20	74.36	12	73.98	74.50	8	9,881	0.08%
2022/11/14	21	74.05	25	74.76	74.60	-4	9,875	-0.04%
2022/11/11	52.2	75.56	65	75.21	73.70	-12.8	9,933	-0.13%
2022/11/10	20	74.65	30	74.70	73.70	-10	10,114	-0.10%
2022/11/09	103	75.99	118	75.94	75.80	-15	10,146	-0.15%	大買/大賣/
2022/11/08	25	72.99	34	73.16	75.70	-9	9,881	-0.09%
2022/11/07	38	69.57	14	69.87	68.90	24	9,750	0.25%
2022/11/04	26	68.14	28	68.22	68.80	-2	9,716	-0.02%
2022/11/03	4	64.88	5	64.74	65.50	-1	9,573	-0.01%
2022/11/02	27	65.06	17	65.12	65.00	10	9,559	0.10%
2022/11/01	10	63.13	9	63.82	64.30	1	9,542	0.01%
2022/10/31	5	63.78	6	63.40	62.80	-1	9,517	-0.01%
2022/10/28	19	61.61	33	61.21	61.40	-14	9,490	-0.15%
2022/10/27	12	63.74	15	63.94	64.00	-3	9,437	-0.03%
2022/10/26	5	63.04	5	63.54	62.60	0	9,436	0.00%
2022/10/25	8	65.19	8	65.28	64.40	0	9,429	0.00%
2022/10/24	5	66.64	28	67.11	66.00	-23	9,496	-0.24%
2022/10/21	8	66.71	5	66.32	65.30	3	9,499	0.03%
2022/10/20	33	66.16	27	65.63	66.40	6	9,504	0.06%
2022/10/19	35	68.63	32	67.22	66.90	3	9,507	0.03%
2022/10/18	29	69.05	37	69.16	69.00	-8	9,487	-0.08%
2022/10/17	38	66.93	46	65.75	67.70	-8	9,574	-0.08%
2022/10/14	22	68.38	21	68.64	68.60	1	9,575	0.01%
2022/10/13	63	68.74	75	67.91	65.10	-12	9,586	-0.13%
2022/10/12	21.1	70.83	29	71.17	71.50	-7.9	9,525	-0.08%
2022/10/11	25	73.45	17.2	72.28	71.20	7.8	9,575	0.08%
2022/10/07	18.1	79.78	34	78.84	78.10	-15.9	9,691	-0.16%
2022/10/06	23.1	78.81	12	78.63	79.10	11.1	9,670	0.11%
2022/10/05	30.1	81.49	22	79.99	78.50	8.1	9,682	0.08%
2022/10/04	40	80.79	39	81.35	80.90	1	9,628	0.01%
2022/10/03	23	79.22	11	79.95	78.90	12	9,658	0.12%
2022/09/30	44	78.14	43	77.32	79.90	1	9,666	0.01%
2022/09/29	14	80.74	42	80.70	79.70	-28	9,561	-0.29%
2022/09/28	138	80.65	105	81.22	77.90	33	9,428	0.35%	大買/大賣/
2022/09/27	31	79.87	15	79.71	81.00	16	9,133	0.18%
2022/09/26	19	80.68	32	81.90	78.30	-13	9,036	-0.14%
2022/09/23	76	87.31	102	89.49	86.20	-26	8,926	-0.29%	大賣/
2022/09/22	38	89.58	25	89.07	90.00	13	8,731	0.15%
2022/09/21	43	89.31	73	89.60	89.10	-30	8,638	-0.35%
2022/09/20	151	89.25	92	89.04	90.60	59	8,494	0.69%	大買/
2022/09/19	16.5	85.80	39.2	85.82	85.80	-22.7	8,281	-0.27%
2022/09/16	30	88.37	101	87.34	86.60	-71	8,228	-0.86%	大賣/
2022/09/15	167.1	91.22	120	90.11	89.10	47	8,089	0.58%	大買/大賣/
2022/09/14	132	90.09	125	89.77	91.30	7	7,829	0.09%	大買/大賣/
2022/09/13	177.7	87.69	153.2	87.72	88.20	24.6	7,410	0.33%	大買/大賣/
2022/09/12	120	84.50	219	82.84	84.30	-99	6,971	-1.42%	大買/大賣/
2022/09/08	160	80.05	57	80.04	80.30	103	6,734	1.53%	大買/鉅額交易
2022/09/07	80	77.98	180	77.55	77.90	-100	6,861	-1.46%	大賣/
2022/09/06	31	79.30	65	79.18	79.80	-34	6,642	-0.51%
2022/09/05	62	79.60	67.2	79.97	78.00	-5.2	6,542	-0.08%
2022/09/02	30	86.43	50	86.44	85.80	-20	6,361	-0.31%
2022/09/01	55	87.24	84	87.09	85.70	-29	6,266	-0.46%
2022/08/31	39	85.75	50	85.99	87.50	-11	6,107	-0.18%
2022/08/30	101.1	86.47	103.1	87.13	84.60	-2	5,986	-0.03%	大買/大賣/
2022/08/29	63	83.70	69.2	83.66	84.00	-6.2	5,658	-0.11%
2022/08/26	36	83.23	67.2	84.30	86.40	-31.2	5,353	-0.58%
2022/08/25	88	79.38	81	79.56	78.60	7	5,138	0.14%
2022/08/24	71	78.75	133.7	78.11	79.10	-62.7	5,104	-1.23%	大賣/
2022/08/23	32	74.37	16	74.16	73.60	16	4,822	0.33%
2022/08/22	44	76.51	14	76.34	75.60	30	4,829	0.62%
2022/08/19	34	77.53	15	78.06	77.10	19	4,928	0.39%
2022/08/18	22	76.85	19	76.71	78.00	3	4,973	0.06%
2022/08/17	41.2	78.28	41	78.34	77.30	0.2	4,948	0.00%
2022/08/16	25	75.07	65.5	76.01	77.60	-40.5	4,733	-0.85%
2022/08/15	13	70.22	3	70.77	70.60	10	5,004	0.20%
2022/08/12	11	69.90	3	69.73	69.60	8	5,288	0.15%
2022/08/11	63	70.02	15.1	70.06	69.70	47.9	5,334	0.90%
2022/08/10	3.1	69.16	3	68.83	69.00	0.1	5,374	0.00%
2022/08/09	5	68.66	6	68.42	68.80	-1	5,414	-0.02%
2022/08/08	22	68.00	30	68.00	68.80	-8	5,489	-0.15%
2022/08/05	18	68.72	12	68.74	69.10	6	5,533	0.11%
2022/08/04	19	67.47	27	67.54	67.20	-8	5,571	-0.14%
2022/08/03	25	70.53	17	70.03	68.50	8	5,588	0.14%
2022/08/02	30	72.06	13	71.64	71.30	17	5,734	0.30%
2022/08/01	27	75.40	5	75.18	75.00	22	5,797	0.38%
2022/07/29	47	75.72	65	75.81	76.10	-18	5,855	-0.31%
2022/07/28	21	75.17	8	74.34	73.60	13	5,962	0.22%
2022/07/27	7	73.53	17	73.44	74.60	-10	5,960	-0.17%
2022/07/26	11	73.22	13	72.94	73.00	-2	5,972	-0.03%
2022/07/25	9	74.52	7	74.49	74.50	2	6,028	0.03%
2022/07/22	55	77.30	52	77.63	76.10	3	6,098	0.05%
2022/07/21	13	75.64	16	75.76	76.40	-3	6,068	-0.05%
2022/07/20	42	74.90	44	75.82	74.60	-2	6,139	-0.03%
2022/07/19	11	74.67	15.5	74.66	74.70	-4.5	6,197	-0.07%
2022/07/18	12	73.96	11	73.82	74.00	1	6,239	0.02%
2022/07/15	110.5	72.34	117	72.15	72.70	-6.6	6,302	-0.10%	大買/大賣/
2022/07/14	28	66.85	23	67.44	68.40	5	6,178	0.08%
2022/07/13	9	68.79	17	68.64	67.30	-8	6,190	-0.13%
2022/07/12	19	68.24	17	67.66	66.80	2	6,212	0.03%
2022/07/11	73	70.89	54	70.98	70.50	19	6,243	0.30%
2022/07/08	17	70.19	33	70.06	70.40	-16	6,236	-0.26%
2022/07/07	20	65.52	14	64.46	66.80	6	6,270	0.10%
2022/07/06	12	65.91	3	64.90	63.10	9	6,357	0.14%
2022/07/05	6	66.37	8	66.30	67.40	-2	6,401	-0.03%
2022/07/04	5	66.70	7.1	66.32	64.10	-2.1	6,512	-0.03%
2022/07/01	10.1	69.27	8	69.63	66.60	2.1	6,787	0.03%
2022/06/30	1	75.90	27.1	78.63	74.40	-26.1	6,931	-0.38%
2022/06/29	3	80.80	6	81.90	79.50	-3	7,048	-0.04%
2022/06/28	12	83.21	9.1	83.64	81.00	2.9	7,217	0.04%
2022/06/27	12.2	84.55	11	83.10	84.50	1.2	7,522	0.02%
2022/06/24	20	81.42	14	81.10	80.30	6	7,577	0.08%
2022/06/23	10	79.31	6	78.67	79.80	4	7,616	0.05%
2022/06/22	14	80.36	18	80.14	79.70	-4	8,026	-0.05%
2022/06/21	13	78.02	13	78.76	80.10	0	8,388	0.00%
2022/06/20	18	77.19	9.1	77.17	75.30	9	8,511	0.11%
2022/06/17	28	78.40	10	78.52	79.10	18	8,602	0.21%
2022/06/16	83	83.18	72	83.58	79.90	11	8,775	0.13%
2022/06/15	16	83.03	16	84.14	81.70	0	8,918	0.00%
2022/06/14	6	82.08	42	82.87	84.00	-36	8,882	-0.41%
2022/06/13	9	82.03	7	82.00	84.00	2	8,848	0.02%
2022/06/10	31	84.51	36.9	84.47	85.00	-5.9	8,807	-0.07%
2022/06/09	10.1	84.31	11	84.33	84.30	-0.9	8,758	-0.01%
2022/06/08	48.2	84.62	50.1	84.29	84.10	-1.9	8,727	-0.02%
2022/06/07	27	83.79	35	84.30	83.20	-8	8,643	-0.09%
2022/06/06	6	81.43	8	81.88	81.70	-2	8,529	-0.02%
2022/06/02	9.5	83.04	9.2	83.02	82.90	0.4	8,519	0.00%
2022/06/01	62	84.71	63	84.43	83.70	-1	8,506	-0.01%
2022/05/31	11	81.94	6	82.00	81.90	5	8,327	0.06%
2022/05/30	8	81.80	12	81.90	82.40	-4	8,321	-0.05%
2022/05/27	41	80.64	59	81.06	80.10	-18	8,295	-0.22%
2022/05/26	33	80.34	29	79.34	78.70	4	8,181	0.05%
2022/05/25	24	79.46	48	79.66	79.10	-24	8,163	-0.29%
2022/05/24	59.1	80.16	45	80.29	78.80	14.1	8,157	0.17%
2022/05/23	202.2	83.21	153	83.12	81.00	49.2	8,154	0.60%	大買/大賣/
2022/05/20	73.5	81.01	72	81.32	84.20	1.5	7,810	0.02%
2022/05/19	55	76.39	28	75.56	77.00	27	7,527	0.36%
2022/05/18	57	78.39	62	77.46	78.00	-5	7,522	-0.07%
2022/05/17	39	76.60	38	77.07	77.50	1	7,522	0.01%
2022/05/16	19	76.88	20	76.38	75.00	-1	7,596	-0.01%
2022/05/13	27	74.66	24	74.28	74.50	3	7,562	0.04%
2022/05/12	37	72.44	39	73.53	71.80	-2	7,568	-0.03%
2022/05/11	19	73.98	15	74.67	74.60	4	8,038	0.05%
2022/05/10	47.1	74.60	64	74.24	76.10	-16.9	8,606	-0.20%
2022/05/09	6	72.22	19.2	72.08	71.40	-13.2	9,060	-0.15%
2022/05/06	14.1	77.97	10	78.81	78.20	4	9,384	0.04%
2022/05/05	39	83.60	34	83.76	82.00	5	9,611	0.05%
2022/05/04	11.1	81.57	10	81.67	81.00	1.1	9,538	0.01%
2022/05/03	8.1	80.24	15.2	81.21	80.70	-7.1	9,687	-0.07%
2022/04/29	10.1	82.35	11.2	82.59	81.50	-1.1	9,768	-0.01%
2022/04/28	23.1	81.99	13.1	82.09	81.00	10	9,973	0.10%
2022/04/27	30	82.75	89	80.94	84.10	-59	10,276	-0.57%
2022/04/26	43.1	85.95	36	84.67	84.10	7.1	10,207	0.07%
2022/04/25	29.1	85.38	42.4	85.94	84.20	-13.3	10,124	-0.13%
2022/04/22	21.1	93.37	18.4	93.41	92.50	2.7	10,054	0.03%
2022/04/21	37.6	95.34	50	95.01	96.10	-12.4	10,046	-0.12%
2022/04/20	19	99.08	17.6	98.64	97.20	1.4	9,928	0.01%
2022/04/19	40.7	98.99	48	98.66	98.80	-7.4	9,878	-0.07%
2022/04/18	44	98.71	30	97.63	96.60	14	9,898	0.14%
2022/04/15	13	98.82	9.5	98.73	98.60	3.5	9,919	0.04%
2022/04/14	37	103.49	34	102.62	102.00	3	10,097	0.03%
2022/04/13	55.1	104.28	57.5	103.96	100.00	-2.4	10,232	-0.02%
2022/04/12	84.3	101.70	87	101.87	100.50	-2.7	10,529	-0.03%
2022/04/11	13	97.72	16.4	99.05	96.60	-3.4	10,548	-0.03%
2022/04/08	92.2	102.27	117	102.32	103.50	-24.8	10,506	-0.24%	大賣/
2022/04/07	142	106.23	121.3	104.61	100.00	20.7	10,406	0.20%	大買/大賣/
2022/04/06	97.5	107.96	96.1	107.71	109.50	1.4	10,246	0.01%
2022/04/01	49.3	104.34	30	104.22	104.00	19.3	10,206	0.19%
2022/03/31	53	105.76	38.1	105.48	107.00	14.9	10,252	0.15%
2022/03/30	74.4	103.72	71.6	103.97	105.50	2.8	10,437	0.03%
2022/03/29	44	98.63	75	99.22	97.20	-31	10,188	-0.30%
2022/03/28	61.1	97.85	33	97.57	98.60	28.1	10,206	0.28%
2022/03/25	209	102.23	181	101.87	100.00	28	10,343	0.27%	大買/大賣/
2022/03/24	300.2	97.97	313.3	98.45	102.00	-13.1	10,019	-0.13%	大買/大賣/
2022/03/23	59.1	94.65	55	95.15	93.00	4.1	9,968	0.04%
2022/03/22	47.1	92.48	44	92.63	92.10	3.1	9,854	0.03%
2022/03/21	104	95.33	105	95.46	94.50	-1	9,761	-0.01%	大買/大賣/
2022/03/18	222.1	106.33	196	105.36	97.00	26.1	9,597	0.27%	大買/大賣/
2022/03/17	1	103.50	22	104.95	106.00	-21	9,207	-0.23%
2022/03/16	3	97.20	10	96.66	96.50	-7	9,213	-0.08%
2022/03/15	3	98.03	2	97.50	96.50	1	9,243	0.01%
2022/03/14	0	0.00	1	103.00	102.00	-1	9,288	-0.01%
2022/03/11	0	0.00	1.1	104.68	103.50	-1.1	9,344	-0.01%
2022/03/10	2	106.00	1.3	106.53	105.00	0.7	9,395	0.01%
2022/03/09	4	104.25	3	105.50	104.00	1	9,458	0.01%
2022/03/08	8	101.13	12	101.67	98.50	-4	9,513	-0.04%
2022/03/07	10	102.25	20.1	102.30	103.00	-10.1	9,600	-0.11%
2022/03/04	11	106.41	27.1	107.16	106.50	-16.1	9,823	-0.16%
2022/03/03	7	111.71	21	109.38	107.00	-14	10,640	-0.13%
2022/03/02	5	115.40	0	0.00	116.00	5	10,796	0.05%
2022/03/01	10	114.55	6	113.75	115.50	4	10,952	0.04%
2022/02/25	23.1	113.14	18	111.31	111.50	5.1	11,055	0.05%
2022/02/24	8	114.06	5	115.20	112.00	3	11,084	0.03%
2022/02/23	16.2	113.45	22.1	113.41	117.50	-5.9	11,120	-0.05%
2022/02/22	8	103.94	10	102.65	107.00	-2	11,055	-0.02%
2022/02/21	12.1	108.83	9	109.00	107.50	3.1	11,049	0.03%
2022/02/18	16.2	108.28	9.1	107.28	109.50	7.1	11,106	0.06%
2022/02/17	19.2	103.95	225	103.36	104.50	-205.8	11,053	-1.86%	大賣/鉅額交易
2022/02/16	45.1	100.66	32.1	101.34	103.00	13	10,968	0.12%
2022/02/15	27.3	96.51	17	97.79	93.80	10.3	10,851	0.09%
2022/02/14	14	96.06	23.1	95.95	94.50	-9.1	10,816	-0.08%
2022/02/11	299.2	97.98	311.2	97.53	100.00	-12	10,755	-0.11%	大買/大賣/
2022/02/10	589.1	96.97	534.5	97.77	96.00	54.6	10,229	0.53%	大買/大賣/
2022/02/09	386.1	91.30	341.1	91.63	94.60	45	9,601	0.47%	大買/大賣/
2022/02/08	304	84.77	176.1	84.06	86.00	127.9	9,001	1.42%	大買/大賣/鉅額交易
2022/02/07	99.1	81.19	70.1	81.57	84.40	29	8,643	0.34%
2022/01/26	65	77.51	50	76.98	76.80	15	8,361	0.18%
2022/01/25	78	79.04	88	78.54	77.50	-10	8,242	-0.12%
2022/01/24	69	77.37	43	77.88	78.10	26	8,066	0.32%
2022/01/21	148	80.50	112	80.49	79.70	36	7,977	0.45%	大買/大賣/
2022/01/20	361	79.48	342.9	80.10	80.80	18.2	7,681	0.24%	大買/大賣/
2022/01/19	38	75.21	37	75.97	76.00	1	7,284	0.01%
2022/01/18	24	75.15	23	75.78	75.60	1	7,252	0.01%
2022/01/17	48	74.18	67	73.71	75.30	-19	7,207	-0.26%
2022/01/14	48	71.12	72	71.57	72.10	-24	7,141	-0.34%
2022/01/13	65	73.38	89	73.59	73.60	-24	7,058	-0.34%
2022/01/12	43.2	74.67	23	75.57	73.10	20.2	7,028	0.29%
2022/01/11	51.3	75.65	75	73.81	75.00	-23.8	6,967	-0.34%
2022/01/10	104	78.55	66.5	78.74	78.20	37.5	6,845	0.55%	大買/
2022/01/07	125.2	79.25	130	78.87	77.00	-4.8	6,721	-0.07%	大買/大賣/
2022/01/06	133.1	78.50	149.1	78.34	78.00	-16	6,453	-0.25%	大買/大賣/
2022/01/05	193	83.94	120.9	85.59	80.80	72.2	6,198	1.16%	大買/大賣/
2022/01/04	59	86.21	80.3	87.86	89.70	-21.3	5,767	-0.37%
2022/01/03	9.1	82.70	44	83.32	81.60	-34.9	5,586	-0.63%
2021/12/30	52.7	82.87	40	83.41	82.70	12.7	5,534	0.23%
2021/12/29	92.2	84.67	84	83.87	83.90	8.2	5,456	0.15%
2021/12/28	53.3	83.26	74.4	82.86	83.20	-21.1	5,286	-0.40%
2021/12/27	59.2	82.63	19	81.23	80.80	40.2	5,097	0.79%
2021/12/24	171.3	85.73	171.1	85.14	86.10	0.2	4,895	0.00%	大買/大賣/
2021/12/23	26.2	79.89	37.1	80.75	81.00	-10.9	4,515	-0.24%
2021/12/22	57.2	80.15	36	81.12	80.10	21.2	4,415	0.48%
2021/12/21	89.1	80.01	99	79.93	81.10	-9.9	4,247	-0.23%
2021/12/20	35.1	78.97	34	79.08	76.60	1.1	4,003	0.03%
2021/12/17	194.4	80.93	170	82.57	80.00	24.4	3,864	0.63%	大買/大賣/
2021/12/16	9	82.19	3	81.40	81.00	6	3,478	0.17%
2021/12/15	1	83.70	1.1	82.69	83.50	-0.1	3,416	0.00%
2021/12/14	11.2	85.74	25.1	87.11	81.90	-13.9	3,365	-0.41%
2021/12/13	31.2	89.14	29	88.08	91.00	2.2	3,286	0.07%
2021/12/10	12.1	83.38	14	83.26	83.00	-1.9	3,233	-0.06%
2021/12/09	15	81.98	19	82.22	81.30	-4	3,194	-0.12%
2021/12/08	16.1	78.85	17	79.49	81.50	-0.9	3,148	-0.03%
2021/12/07	15	76.39	18	77.02	76.10	-3	3,082	-0.10%
2021/12/06	16	75.64	10	76.00	77.60	6	3,015	0.20%
2021/12/03	13	67.73	24	69.01	70.60	-11	2,960	-0.37%
2021/12/02	29.1	66.62	36	66.71	65.80	-7	2,893	-0.24%
2021/12/01	51	68.03	39.1	68.33	68.60	11.9	2,817	0.42%
2021/11/30	33	65.81	100	65.99	66.40	-67	2,707	-2.47%
2021/11/29	496.1	60.21	475.3	60.31	60.40	20.8	2,452	0.85%	大買/大賣/
2021/11/26	44	56.65	116.4	57.97	59.80	-72.4	1,621	-4.47%	大賣/
2021/11/25	98.4	52.57	101	52.49	54.40	-2.6	1,435	-0.18%	大賣/
2021/11/24	39.3	49.34	39	49.59	49.50	0.3	1,233	0.02%
2021/11/23	46	47.10	15	47.17	46.35	31	1,088	2.85%
2021/11/22	63	44.90	28	45.99	47.65	35	980	3.57%
2021/11/19	7	43.75	10	43.51	43.45	-3	872	-0.34%
2021/11/18	3	43.73	29	43.30	44.00	-26	848	-3.06%
2021/11/17	50	42.07	44	42.15	43.30	6	807	0.74%
2021/11/16	2.4	40.26	0	0.00	39.95	2.4	713	0.33%
2021/11/15	4	40.55	2	41.40	40.35	2	707	0.28%
2021/11/12	3.1	40.47	2	41.15	40.15	1.1	699	0.16%
2021/11/11	4	41.05	3	41.00	40.50	1	692	0.14%
2021/11/10	7	40.62	2	39.10	40.80	5	675	0.74%
2021/11/09	0	0.00	8	38.61	39.10	-8	662	-1.21%
2021/11/08	14	39.83	1	39.30	38.50	13	666	1.95%
2021/11/05	4.5	40.60	1	39.95	39.95	3.5	660	0.53%
2021/11/04	13	40.33	13	40.23	39.95	0	630	0.00%
2021/11/03	6	40.01	9	38.66	37.70	-3	564	-0.52%
2021/11/02	52	38.74	27	38.29	37.70	25	541	4.62%
2021/11/01	10	38.35	3	38.43	38.80	7	541	1.29%
2021/10/29	43	38.26	8	38.58	38.20	35	539	6.49%
2021/10/27	1	37.15	1	37.65	37.45	0	529	0.00%
2021/10/26	2	37.85	2	37.30	36.85	0	543	0.00%
2021/10/25	2	36.58	0	0.00	36.50	2	536	0.37%
2021/10/22	0	0.00	1	35.65	36.35	-1	559	-0.18%
2021/10/21	0	0.00	4	35.50	35.40	-4	611	-0.65%
2021/10/20	13	36.39	17	37.18	36.55	-4	658	-0.61%
2021/10/18	1	34.70	0	0.00	33.60	1	679	0.15%
2021/10/12	7	33.26	1	33.30	33.55	6	830	0.72%
2021/10/08	1	33.15	0	0.00	32.55	1	885	0.11%
2021/10/07	1	31.40	0	0.00	32.30	1	988	0.10%
2021/10/05	0	0.00	17	29.28	30.65	-17	1,264	-1.34%
2021/10/04	0	0.00	4	30.78	29.90	-4	1,288	-0.31%
2021/10/01	0	0.00	2	32.00	31.95	-2	1,350	-0.15%
2021/09/29	1	32.35	0	0.00	32.25	1	1,531	0.07%
2021/09/23	0	0.00	3	32.37	32.35	-3	1,620	-0.19%
2021/09/16	1	33.05	0	0.00	32.55	1	1,819	0.05%
2021/09/14	1	34.15	0	0.00	33.95	1	1,943	0.05%
2021/09/09	1	32.80	2	32.70	32.60	-1	1,949	-0.05%
2021/09/08	1	32.25	1	32.15	31.85	0	1,950	0.00%
2021/09/06	2	33.20	2	33.30	32.80	0	1,947	0.00%
2021/09/02	1	34.60	1	35.30	34.60	0	1,942	0.00%
2021/09/01	2	35.30	0	0.00	35.20	2	1,941	0.10%
2021/08/26	1	35.45	0	0.00	35.45	1	1,929	0.05%
2021/08/24	3	33.95	0	0.00	34.40	3	1,920	0.16%
2021/08/23	0	0.00	2	34.60	34.75	-2	1,918	-0.10%
2021/08/19	4	33.66	2	33.33	33.25	2	1,910	0.10%
2021/08/18	0	0.00	1	34.40	34.70	-1	1,905	-0.05%
2021/08/16	2	33.80	1	34.10	34.05	1	1,896	0.05%
2021/08/13	3	35.43	1	35.90	35.45	2	1,887	0.11%
2021/08/12	2	36.70	4	36.64	37.00	-2	1,876	-0.11%
2021/08/11	1	36.60	0	0.00	35.05	1	1,864	0.05%
2021/08/06	1	38.45	5	37.96	37.80	-4	1,854	-0.22%
2021/08/05	1	38.10	3	37.97	37.80	-2	1,851	-0.11%
2021/08/04	2	38.75	0	0.00	38.70	2	1,852	0.11%
2021/08/03	2	39.75	3	40.02	39.45	-1	1,849	-0.05%
2021/08/02	4	39.13	0	0.00	38.75	4	1,831	0.22%
2021/07/30	1	38.00	0	0.00	38.10	1	1,829	0.05%
2021/07/29	10	40.23	2	40.10	40.00	8	1,809	0.44%
2021/07/28	4	37.78	16	38.69	40.30	-12	1,803	-0.67%
2021/07/27	16	42.35	15	42.84	40.55	1	1,782	0.06%
2021/07/26	22	42.45	33	42.42	43.25	-11	1,733	-0.63%
2021/07/23	1	42.40	7	41.64	42.70	-6	1,679	-0.36%
2021/07/22	2	41.00	6	41.07	40.55	-4	1,645	-0.24%
2021/07/21	9	41.73	1	41.00	41.05	8	1,628	0.49%
2021/07/20	6	42.33	5	41.86	41.80	1	1,608	0.06%
2021/07/19	6	43.40	20	42.88	43.30	-14	1,593	-0.88%
2021/07/16	8	41.91	10.2	42.68	42.00	-2.2	1,551	-0.14%
2021/07/15	20.1	42.16	59	41.84	42.30	-38.9	1,521	-2.56%
2021/07/14	122.1	43.63	30	42.63	41.55	92.1	1,468	6.27%	大買/
2021/07/13	41	45.40	39	46.08	44.45	2	1,374	0.15%
2021/07/12	1	42.65	25	42.65	42.65	-24	1,147	-2.09%
2021/07/09	3	39.17	27	39.39	38.80	-24	1,107	-2.17%
2021/07/08	28	39.76	51	39.73	39.15	-23	1,119	-2.05%
2021/07/07	24	38.50	26	38.34	37.90	-2	1,063	-0.19%
2021/07/06	36	39.61	39	39.49	39.10	-3	1,025	-0.29%
2021/07/05	0	0.00	35	38.40	38.40	-35	898	-3.90%
2021/07/02	0	0.00	17	34.95	34.95	-17	881	-1.93%
2021/07/01	0	0.00	1	32.90	31.80	-1	871	-0.11%
2021/06/30	1	32.80	0	0.00	33.15	1	897	0.11%
2021/06/29	8	34.83	6	33.90	33.90	2	883	0.23%
2021/06/28	3	35.08	12	35.22	35.55	-9	870	-1.03%
2021/06/25	19	36.08	19	36.53	35.45	0	836	0.00%
2021/06/24	9	34.28	2	34.63	34.65	7	710	0.98%
2021/06/23	3	31.50	1	31.50	31.50	2	613	0.33%
2021/06/22	1	28.65	0	0.00	28.65	1	605	0.17%
2021/06/18	0	0.00	2	29.50	29.70	-2	653	-0.31%
2021/06/15	2	28.90	0	0.00	28.70	2	1,087	0.18%
2021/06/11	1	28.10	0	0.00	28.35	1	1,174	0.09%
2021/06/02	1	29.60	0	0.00	29.30	1	1,202	0.08%
2021/05/25	0	0.00	0.2	29.65	29.15	-0.2	1,239	-0.02%
2021/05/24	0	0.00	3	29.40	29.65	-3	1,260	-0.24%
2021/05/19	0	0.00	0.1	28.25	28.95	-0.1	1,330	-0.01%
2021/05/17	0.2	26.70	1	25.80	25.65	-0.9	1,373	-0.06%
2021/05/14	0	0.00	1	28.45	28.45	-1	1,377	-0.07%
2021/05/13	0	0.00	2	25.80	28.15	-2	1,377	-0.15%
2021/05/12	5	26.70	2	26.85	26.85	3	1,378	0.22%
2021/05/11	0	0.00	20	29.00	29.10	-20	1,381	-1.45%
2021/05/10	0.2	31.55	3	31.10	31.15	-2.9	1,402	-0.20%
2021/05/03	15	31.15	5	31.64	30.80	10	1,639	0.61%
2021/04/27	1	34.25	0	0.00	34.25	1	1,676	0.06%
2021/04/26	6	34.81	0	0.00	34.40	6	1,715	0.35%
2021/04/23	2	35.30	0	0.00	35.45	2	1,752	0.11%
2021/04/22	21	36.07	0	0.00	35.00	21	1,798	1.17%
2021/04/21	1	36.40	2	36.40	36.35	-1	1,833	-0.05%
2021/04/20	0	0.00	1	37.10	36.90	-1	1,867	-0.05%
2021/04/19	0	0.00	6.5	36.98	37.35	-6.5	1,976	-0.33%
2021/04/16	1	36.90	3.5	36.98	36.95	-2.5	2,005	-0.12%
2021/04/15	5	37.16	4	37.28	37.45	1	2,081	0.05%
2021/04/14	8	38.00	7	38.33	37.30	1	2,245	0.04%
2021/04/12	2	37.70	3.3	37.93	37.70	-1.3	2,325	-0.06%
2021/04/09	2	38.33	5	38.48	38.80	-3	2,389	-0.13%
2021/04/08	3	38.73	1.6	38.66	38.80	1.5	2,426	0.06%
2021/04/07	2	38.75	1	38.50	38.35	1	2,508	0.04%
2021/04/06	5	38.90	3	39.22	38.90	2	2,581	0.08%
2021/03/30	0	0.00	1	37.90	37.50	-1	2,578	-0.04%
2021/03/29	0	0.00	5	37.92	38.00	-5	2,579	-0.19%
2021/03/26	4	37.63	0	0.00	37.65	4	2,570	0.16%
2021/03/24	0	0.00	2	38.40	37.70	-2	2,569	-0.08%
2021/03/23	10	38.05	37	38.04	37.75	-27	2,574	-1.05%
2021/03/22	5	39.14	26.2	39.61	38.75	-21.2	2,544	-0.83%
2021/03/19	127.1	41.91	126	41.78	40.55	1.1	2,502	0.04%	大買/大賣/
2021/03/18	23	39.08	22.2	37.71	40.00	0.8	2,254	0.04%
2021/03/17	16.1	37.63	9	37.61	38.05	7.1	2,147	0.33%
2021/03/16	2	34.80	1	34.60	34.60	1	2,069	0.05%
2021/03/15	8	34.26	15	33.77	34.90	-7	2,076	-0.34%
2021/03/12	2	33.70	0	0.00	33.60	2	2,081	0.10%
2021/03/11	0	0.00	2	33.75	34.00	-2	2,092	-0.10%
2021/03/09	3	33.37	24	33.36	33.20	-21	2,148	-0.98%
2021/03/08	0	0.00	1	34.15	34.15	-1	2,196	-0.05%
2021/03/05	0	0.00	1	34.80	34.85	-1	2,293	-0.04%
2021/03/04	3	34.85	0	0.00	35.05	3	2,314	0.13%
2021/03/02	3	37.05	0	0.00	35.65	3	2,349	0.13%
2021/02/26	4	36.85	0	0.00	37.20	4	2,384	0.17%
2021/02/24	6	37.92	2	37.33	36.80	4	2,391	0.17%
2021/02/23	12	38.60	10	38.73	38.35	2	2,393	0.08%
2021/02/22	5	37.12	6.1	37.19	37.60	-1.1	2,383	-0.05%
2021/02/19	15	35.26	1	34.95	35.45	14	2,400	0.58%
2021/02/17	10.1	34.53	1	34.15	34.20	9.1	2,482	0.37%
2021/02/04	1	35.00	0	0.00	35.10	1	2,647	0.04%
2021/02/03	1	36.35	0	0.00	35.50	1	2,675	0.04%
2021/02/02	0	0.00	2	36.00	35.90	-2	2,697	-0.07%
2021/02/01	3	34.03	8	34.84	33.90	-5	2,674	-0.19%
2021/01/29	5	35.77	5	36.05	35.30	0	2,645	0.00%
2021/01/28	5	36.76	1	38.20	36.00	4	2,618	0.15%
2021/01/27	5	37.73	9	37.88	37.50	-4	2,580	-0.16%
2021/01/26	75	40.18	53	40.94	37.70	22	2,542	0.87%
2021/01/22	0	0.00	2	38.43	38.95	-2	2,365	-0.08%
2021/01/21	3	38.03	5	38.45	37.90	-2	2,347	-0.09%
2021/01/20	3	38.00	6	38.25	38.35	-3	2,330	-0.13%
2021/01/19	20	39.98	3	40.17	39.45	17	2,296	0.74%
2021/01/18	4	39.01	9	39.91	40.90	-5	2,246	-0.22%
2021/01/15	15	40.00	5	40.73	39.75	10	2,193	0.46%
2021/01/14	13	40.25	6	40.60	40.20	7	2,132	0.33%
2021/01/13	21	40.32	24	40.16	40.20	-3	2,079	-0.14%
2021/01/12	31	40.48	26	40.12	39.60	5	2,032	0.25%
2021/01/11	18	39.40	8	39.64	39.15	10	1,914	0.52%
2021/01/08	17	39.26	18	38.77	38.80	-1	1,871	-0.05%
2021/01/07	19	39.88	16	40.46	38.45	3	1,786	0.17%
2021/01/06	4	35.69	2	36.95	37.25	2	1,616	0.12%
2021/01/05	21	37.75	19	37.43	37.00	2	1,558	0.13%
2021/01/04	32	34.67	37	35.03	35.85	-5	1,479	-0.34%
2020/12/31	8	33.14	6	32.28	32.60	2	1,403	0.14%
2020/12/30	31	33.52	37	32.88	32.20	-6	1,352	-0.44%
2020/12/29	20	32.81	7	33.25	33.25	13	1,250	1.04%
2020/12/28	5	29.70	7	29.84	30.25	-2	1,162	-0.17%
2020/12/23	1	26.50	1	27.15	27.00	0	1,103	0.00%
2020/12/22	4	27.23	10	27.40	27.00	-6	1,092	-0.55%
2020/12/17	2	29.73	7	29.51	28.80	-5	1,064	-0.47%
2020/12/14	12	29.37	10	29.01	29.05	2	1,023	0.20%
2020/12/11	0	0.00	1	27.95	27.60	-1	999	-0.10%
2020/12/10	3	27.97	1	28.00	27.80	2	987	0.20%
2020/12/08	0	0.00	25	28.72	29.00	-25	966	-2.59%
2020/12/07	0	0.00	14	28.62	29.30	-14	956	-1.46%
2020/12/04	6	29.33	8	28.75	28.45	-2	939	-0.21%
2020/12/03	2	27.80	18	28.09	28.70	-16	914	-1.75%
2020/12/02	60	31.04	10	29.91	29.70	50	879	5.68%
2020/12/01	16	30.39	9	30.73	31.00	7	822	0.85%
2020/11/30	4	28.29	0	0.00	28.20	4	724	0.55%
2020/11/27	1	27.70	5	28.00	28.30	-4	704	-0.57%
2020/11/26	5	28.00	0	0.00	28.55	5	711	0.70%
2020/11/25	0	0.00	2	27.80	27.80	-2	716	-0.28%
2020/11/24	10	25.30	0	0.00	25.30	10	670	1.49%
2020/11/23	0	0.00	1	25.25	25.30	-1	660	-0.15%
2020/11/20	16	25.28	15	25.10	24.80	1	641	0.16%
2020/11/19	7	26.35	5	25.90	26.15	2	613	0.33%
2020/11/18	4	25.15	13	25.56	26.80	-9	581	-1.55%
2020/11/17	10	24.53	2	24.50	24.50	8	538	1.48%
2020/11/16	4	24.44	13	24.47	25.05	-9	514	-1.75%
2020/11/13	20	23.65	32	23.64	24.30	-12	425	-2.82%
2020/11/12	0	0.00	7	22.70	22.70	-7	266	-2.62%
2020/09/02	0	0.00	1	17.25	17.45	-1	180	-0.55%
2020/09/01	1	16.65	0	0.00	16.95	1	176	0.57%
2020/08/31	0	0.00	35	18.20	18.20	-35	150	-23.20%
2020/08/28	0	0.00	2	16.15	16.55	-2	116	-1.72%
2020/08/27	0	0.00	1	16.15	15.90	-1	115	-0.87%
2020/08/21	2	15.90	0	0.00	15.95	2	116	1.72%
2020/08/20	3	15.77	1	16.10	15.75	2	116	1.72%
2020/08/18	1	16.10	0	0.00	16.05	1	116	0.86%
2020/08/12	5	16.09	0	0.00	16.05	5	116	4.28%
2020/08/11	4	16.36	0	0.00	16.40	4	117	3.41%
2020/07/28	3	16.03	0	0.00	16.05	3	133	2.25%
2020/07/22	0	0.00	2	16.70	16.60	-2	136	-1.46%
2020/07/14	0	0.00	1	16.95	16.85	-1	140	-0.71%
2020/07/09	1	18.10	0	0.00	17.35	1	153	0.65%
2020/07/06	0	0.00	2	17.40	17.30	-2	151	-1.32%
2020/06/30	1	17.50	0	0.00	17.40	1	146	0.68%
2020/06/23	17	18.63	2	18.40	18.35	15	144	10.38%
2020/06/22	9	18.08	0	0.00	18.15	9	127	7.03%
2020/06/11	0	0.00	1	16.35	16.05	-1	115	-0.86%
2020/06/10	12	16.72	1	16.65	16.70	11	115	9.53%
2020/06/04	1	16.35	0	0.00	16.05	1	117	0.85%
2020/05/13	1	16.00	1	16.90	16.90	0	110	0.00%
2020/05/07	0	0.00	1	15.10	15.45	-1	103	-0.96%
2020/04/30	1	15.75	0	0.00	15.80	1	102	0.97%
2020/04/24	0	0.00	1	15.30	15.30	-1	106	-0.94%
2020/04/21	0	0.00	13	15.18	15.05	-13	106	-12.21%
2020/04/08	5	13.90	0	0.00	14.30	5	82	6.03%
2020/04/07	4	13.85	0	0.00	13.95	4	81	4.90%
2020/04/06	6	13.77	2	13.73	13.90	4	80	4.94%
2020/03/23	1	12.55	0	0.00	13.05	1	77	1.30%
2020/03/20	1	13.05	0	0.00	13.05	1	77	1.30%
2020/03/19	10	12.57	0	0.00	12.50	10	76	13.07%
2020/03/18	2	13.83	0	0.00	13.80	2	71	2.78%
2020/03/16	4	14.80	0	0.00	14.65	4	68	5.87%
2020/03/13	27	15.05	0	0.00	15.05	27	66	40.35%
2020/03/12	3	16.70	0	0.00	16.70	3	62	4.78%
2020/03/11	1	18.50	0	0.00	18.50	1	58	1.71%
2020/02/20	0	0.00	2	19.50	20.65	-2	56	-3.52%
2020/02/10	22	18.88	0	0.00	18.85	22	69	31.68%
2020/02/06	21	19.18	0	0.00	19.15	21	72	29.04%
2020/02/05	1	19.00	0	0.00	19.00	1	75	1.32%
2020/02/04	2	18.90	0	0.00	18.90	2	77	2.59%
2020/02/03	21	18.40	0	0.00	18.45	21	75	27.79%
2020/01/31	37	20.20	0	0.00	20.10	37	73	50.55%
2020/01/17	2	22.95	0	0.00	22.70	2	72	2.75%
2019/12/26	0	0.00	0.2	22.70	22.70	-0.2	93	-0.27%
2019/10/24	0	0.00	1	24.10	24.25	-1	348	-0.29%
2019/10/16	3	24.75	0	0.00	24.40	3	346	0.87%
2019/10/15	0	0.00	2	25.15	24.85	-2	343	-0.58%
2019/10/14	0	0.00	22	25.22	25.20	-22	342	-6.43%
2019/10/07	0	0.00	8	25.59	25.50	-8	339	-2.36%
2019/09/23	0	0.00	3	26.40	26.30	-3	323	-0.93%
2019/09/20	0	0.00	1	27.00	26.60	-1	320	-0.31%
2019/09/19	3	26.70	3	26.75	26.40	0	313	0.00%
2019/09/12	4	27.60	8	27.55	27.60	-4	318	-1.26%
2019/09/11	5	27.66	3	27.72	28.20	2	311	0.64%
2019/09/10	2	26.35	3	26.78	26.30	-1	295	-0.34%
2019/09/09	1	27.30	2	28.05	27.35	-1	282	-0.35%
2019/09/06	1	28.50	20	28.60	28.70	-19	265	-7.15%
2019/09/05	9	27.74	62	28.56	27.35	-53	232	-22.83%
2019/08/26	1	22.80	0	0.00	22.75	1	140	0.71%
2019/08/07	1	24.15	1	24.50	24.50	0	193	0.00%
2019/08/02	3	23.60	3	23.87	23.70	0	174	0.00%
2019/08/01	1	22.40	1	22.60	23.00	0	168	0.00%
2019/07/16	2	22.35	0	0.00	22.35	2	164	1.21%
2019/06/21	0	0.00	1	23.20	23.00	-1	147	-0.68%
2019/06/18	0	0.00	1	26.00	25.55	-1	145	-0.69%
2019/06/12	6	25.03	1	25.00	25.40	5	151	3.29%
2019/06/05	8	24.82	0	0.00	25.00	8	142	5.62%
2019/06/04	13	24.86	0	0.00	24.80	13	141	9.18%
2019/06/03	10	25.08	0	0.00	25.00	10	141	7.09%
2019/05/31	6	25.08	0	0.00	25.20	6	139	4.30%
2019/05/30	28	24.90	0	0.00	24.80	28	138	20.22%
2019/05/29	26	25.48	0	0.00	25.45	26	133	19.51%
2019/05/28	10	25.67	9	25.76	25.30	1	127	0.78%
2019/05/27	0	0.00	2	24.25	24.35	-2	113	-1.76%
2019/05/16	0	0.00	1	22.10	21.70	-1	91	-1.10%
2019/05/15	0	0.00	1	20.55	20.60	-1	83	-1.20%
2019/05/14	0	0.00	1	20.15	20.30	-1	81	-1.22%
2019/03/20	0	0.00	6	20.37	20.60	-6	114	-5.24%
2019/03/19	0	0.00	3	19.70	19.80	-3	110	-2.71%
2019/03/06	0	0.00	3	19.13	19.20	-3	126	-2.36%
2019/02/13	4	17.20	0	0.00	17.30	4	135	2.95%
2019/01/30	3	17.05	0	0.00	17.05	3	135	2.22%
2019/01/28	1	17.10	0	0.00	17.05	1	137	0.73%
2019/01/25	6	17.13	0	0.00	17.10	6	139	4.31%
2019/01/24	9	17.15	0	0.00	17.10	9	141	6.35%
2019/01/23	3	17.30	0	0.00	17.30	3	141	2.12%
2019/01/17	2	17.45	0	0.00	17.20	2	147	1.35%
2019/01/16	2	17.35	70	17.35	17.35	-68	138	-49.20%
2019/01/11	8	16.48	0	0.00	16.40	8	129	6.18%
2019/01/08	4	16.50	0	0.00	16.55	4	133	3.00%
2019/01/07	2	16.50	0	0.00	16.50	2	132	1.51%
2019/01/03	5	16.35	0	0.00	16.30	5	135	3.70%
2019/01/02	7	16.37	0	0.00	16.35	7	134	5.19%
2018/12/25	2	16.00	0	0.00	16.00	2	130	1.53%
2018/12/24	4	15.85	0	0.00	16.05	4	130	3.06%
2018/12/21	0	0.00	1	15.70	16.00	-1	128	-0.78%
2018/12/18	2	15.30	0	0.00	15.35	2	123	1.62%
2018/12/14	2	15.30	0	0.00	15.30	2	124	1.61%
2018/12/13	1	15.20	0	0.00	15.30	1	126	0.79%
2018/12/06	4	14.60	0	0.00	14.60	4	142	2.80%
2018/11/21	0	0.00	5	13.50	13.75	-5	125	-3.97%
2018/11/20	0	0.00	15	13.60	13.60	-15	125	-11.99%
2018/11/16	4	13.20	0	0.00	13.20	4	120	3.31%
2018/11/14	0	0.00	2	13.00	13.00	-2	116	-1.72%
2018/11/02	20	13.30	0	0.00	13.35	20	124	16.04%
2018/10/26	1	13.30	0	0.00	13.00	1	118	0.84%
2018/10/25	1	13.95	51	13.70	13.30	-50	115	-43.36%
2018/10/23	3	14.15	3	14.15	14.15	0	113	0.00%
2018/10/19	1	14.25	0	0.00	14.35	1	111	0.89%
2018/10/17	0	0.00	5	14.60	14.65	-5	107	-4.66%
2018/10/16	10	15.20	2	15.20	15.20	8	105	7.58%
2018/10/12	4	15.35	0	0.00	15.35	4	103	3.86%
2018/10/11	7	15.81	48	15.50	15.50	-41	102	-39.85%
2018/10/08	0	0.00	12	17.19	17.25	-12	97	-12.35%
2018/10/05	3	17.72	0	0.00	17.75	3	96	3.12%
2018/09/19	0	0.00	1	20.00	20.00	-1	90	-1.11%
2018/09/10	2	16.80	133	16.80	16.85	-131	66	-196.35%	大賣/鉅額交易
2018/09/07	0	0.00	5	18.50	18.50	-5	66	-7.51%
2018/09/06	1	18.70	0	0.00	18.70	1	71	1.41%
2018/08/13	5	19.14	10	19.05	19.05	-5	63	-7.85%
2018/08/10	7	19.55	0	0.00	19.60	7	61	11.45%
2018/08/09	5	20.40	0	0.00	20.30	5	57	8.64%
2018/08/08	2	21.10	0	0.00	21.00	2	56	3.52%
2018/08/07	4	21.33	0	0.00	21.20	4	57	7.00%
2018/08/03	4	21.81	0	0.00	21.90	4	58	6.84%
2018/08/01	0	0.00	1	21.95	22.00	-1	58	-1.70%
2018/07/23	3	22.10	0	0.00	22.00	3	59	5.03%
2018/07/06	2	23.10	0	0.00	22.20	2	67	2.95%
2018/06/11	3	24.37	0	0.00	24.30	3	61	4.86%
2018/06/07	2	24.60	0	0.00	24.60	2	62	3.19%
2018/06/06	0	0.00	2	24.45	24.80	-2	65	-3.07%
2018/06/05	3	24.48	0	0.00	24.50	3	65	4.56%
2018/06/04	0	0.00	1	24.80	24.65	-1	65	-1.52%
2018/06/01	1	24.45	0	0.00	24.50	1	65	1.52%
2018/04/27	2	24.15	0	0.00	24.00	2	100	1.99%
2018/04/25	1	24.45	0	0.00	24.60	1	100	1.00%
2018/03/27	0	0.00	1	27.45	27.50	-1	130	-0.76%
2018/03/19	1	27.95	0	0.00	27.75	1	130	0.77%
2018/02/09	6	27.55	0	0.00	28.25	6	139	4.30%
2018/02/08	0	0.00	1	28.50	28.50	-1	138	-0.72%
2018/02/06	13	27.90	0	0.00	28.00	13	136	9.51%
2018/01/10	0	0.00	3	28.75	28.70	-3	149	-2.01%