怡利電 (2497)-新光-台南券商分點個股進出

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
51.2
漲跌
▲0.6
漲幅
+1.19%
成交量
226張
產業
上市汽車類股
307人加入追蹤

立即追蹤
本地時間:13:35(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－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	8	50.91	6	51.80	50.00	2	449	0.45%
2024/04/18	10	52.29	5	52.68	52.80	5	437	1.14%
2024/04/17	0	0.00	2	53.25	53.10	-2	431	-0.46%
2024/04/16	7	53.00	2	52.80	52.80	5	436	1.15%
2024/04/12	0	0.00	0.3	58.00	56.70	-0.3	425	-0.06%
2024/04/11	3	58.23	4.2	58.34	58.30	-1.2	417	-0.29%
2024/04/10	7	59.84	5.5	59.80	59.70	1.5	410	0.36%
2024/04/09	3	57.10	24.2	57.60	57.60	-21.2	378	-5.60%
2024/04/01	2	55.70	0	0.00	55.70	2	363	0.55%
2024/03/29	0.2	54.95	0	0.00	54.80	0.2	361	0.06%
2024/03/28	0.2	55.50	0	0.00	55.70	0.2	359	0.06%
2024/03/26	2	54.50	7	54.80	54.80	-5	358	-1.40%
2024/03/25	0.1	55.70	0	0.00	55.90	0.1	357	0.02%
2024/03/22	1.2	55.08	3	55.23	55.20	-1.8	356	-0.50%
2024/03/20	1	55.00	1	55.30	54.80	0	357	0.00%
2024/03/19	2	54.35	3	54.77	54.60	-1	360	-0.28%
2024/03/18	0	0.00	1	53.50	54.30	-1	368	-0.27%
2024/03/15	1	54.50	4	54.10	54.00	-3	370	-0.81%
2024/03/14	1	54.70	3	54.93	55.00	-2	372	-0.54%
2024/03/13	0.1	54.60	0	0.00	54.50	0.1	378	0.03%
2024/03/12	0.2	54.91	0	0.00	55.30	0.2	396	0.05%
2024/03/11	0.4	54.63	1	54.40	54.10	-0.7	412	-0.16%
2024/03/08	3.2	53.75	3	54.20	53.60	0.2	420	0.04%
2024/03/07	8.1	55.74	1.1	54.74	54.50	7	416	1.67%
2024/03/06	13	57.72	9	58.07	57.30	4	399	1.00%
2024/03/05	5	56.74	0	0.00	56.60	5	394	1.27%
2024/03/04	0	0.00	1	57.10	57.10	-1	398	-0.25%
2024/02/29	1	57.60	0	0.00	57.60	1	401	0.25%
2024/02/27	2.1	58.00	1	59.20	57.90	1.1	402	0.27%
2024/02/26	2.1	58.10	7	58.44	58.70	-4.9	405	-1.22%
2024/02/23	2	56.90	1	56.91	56.80	1	404	0.24%
2024/02/22	2.1	57.36	2	57.15	57.20	0.1	406	0.02%
2024/02/21	0	0.00	1	58.20	58.10	-1	408	-0.24%
2024/02/20	1	57.80	0	0.00	57.70	1	429	0.23%
2024/02/19	0.3	58.93	4	58.75	58.80	-3.7	424	-0.87%
2024/02/16	0.1	58.30	0	0.00	58.20	0.1	426	0.02%
2024/02/15	0	0.00	3	56.40	57.40	-3	421	-0.71%
2024/02/05	2	56.85	0	0.00	57.00	2	421	0.47%
2024/02/02	3.3	58.07	0	0.00	57.80	3.3	419	0.77%
2024/02/01	2.1	58.35	0	0.00	58.10	2.1	416	0.49%
2024/01/31	2	59.05	0	0.00	59.00	2	411	0.49%
2024/01/30	3.1	59.54	2	60.00	59.50	1.1	410	0.27%
2024/01/26	0	0.00	1	60.50	60.20	-1	414	-0.24%
2024/01/25	2.1	59.80	2	59.70	59.60	0.1	418	0.01%
2024/01/24	0	0.00	2	60.50	60.30	-2	417	-0.48%
2024/01/23	0	0.00	2	60.70	60.80	-2	422	-0.47%
2024/01/19	0.1	60.00	0	0.00	60.00	0.1	423	0.01%
2024/01/18	4	60.15	2	60.45	60.10	2	424	0.47%
2024/01/17	2.2	61.07	2	61.55	60.80	0.2	432	0.03%
2024/01/16	3.4	61.21	0	0.00	61.10	3.4	428	0.79%
2024/01/12	0	0.00	1	62.70	62.70	-1	430	-0.23%
2024/01/11	2	62.45	0	0.00	62.60	2	431	0.46%
2024/01/10	1.2	62.27	0	0.00	61.90	1.2	434	0.27%
2024/01/09	0.4	63.19	0	0.00	62.80	0.4	437	0.08%
2024/01/08	3	63.87	3	63.50	63.40	0	437	0.00%
2024/01/04	1	62.90	0	0.00	63.20	1	439	0.23%
2023/12/29	0	0.00	47	64.82	65.00	-47	478	-9.82%
2023/12/28	1	64.60	0	0.00	64.80	1	480	0.21%
2023/12/26	3	65.03	0	0.00	65.00	3	500	0.60%
2023/12/21	0	0.00	1	64.40	64.30	-1	509	-0.20%
2023/12/18	0	0.00	2	65.30	65.00	-2	522	-0.38%
2023/12/15	1	65.90	1	65.80	65.90	0	529	0.00%
2023/12/14	2	65.05	0	0.00	64.90	2	536	0.37%
2023/12/12	0	0.00	1	64.70	64.70	-1	547	-0.18%
2023/12/11	0.1	66.00	0	0.00	65.50	0.1	579	0.02%
2023/12/08	1	65.90	0	0.00	65.70	1	746	0.13%
2023/12/07	3.4	66.38	0	0.00	66.30	3.4	773	0.43%
2023/12/06	1	68.50	4.2	68.84	68.50	-3.2	773	-0.41%
2023/12/05	2	66.75	3	67.60	67.70	-1	765	-0.13%
2023/12/04	0.2	66.80	1	67.20	66.60	-0.8	789	-0.10%
2023/12/01	1	65.80	0	0.00	66.70	1	807	0.12%
2023/11/30	1	65.80	0.1	65.70	65.70	0.9	833	0.11%
2023/11/29	0	0.00	1	66.70	66.60	-1	912	-0.11%
2023/11/28	1	65.60	0	0.00	66.30	1	912	0.11%
2023/11/17	0	0.00	1.1	65.64	66.80	-1.1	918	-0.11%
2023/11/14	0	0.00	2	63.70	63.50	-2	897	-0.22%
2023/11/13	1	63.70	0	0.00	63.40	1	905	0.11%
2023/11/10	0	0.00	1	64.20	63.90	-1	915	-0.11%
2023/11/08	1	64.80	0	0.00	64.20	1	932	0.11%
2023/11/07	0	0.00	1	64.90	64.70	-1	941	-0.11%
2023/11/03	0	0.00	6	64.60	64.50	-6	965	-0.62%
2023/11/02	0.1	63.70	5	63.60	63.70	-5	983	-0.50%
2023/11/01	2	62.30	4	62.68	62.20	-2	999	-0.20%
2023/10/31	2	62.80	0	0.00	62.50	2	998	0.20%
2023/10/30	3	64.43	0	0.00	64.10	3	1,002	0.30%
2023/10/27	0.2	65.00	0	0.00	64.90	0.2	1,006	0.01%
2023/10/26	5	67.16	5	66.10	66.20	0	1,011	0.00%
2023/10/25	0.1	66.90	6.1	66.16	67.10	-6	1,010	-0.59%
2023/10/24	0.2	64.00	0	0.00	65.00	0.2	1,001	0.02%
2023/10/20	3	63.60	5	63.90	63.50	-2	1,008	-0.20%
2023/10/18	2	65.45	2	65.10	64.90	0	1,020	0.00%
2023/10/17	4	66.48	2	67.40	65.50	2	1,025	0.20%
2023/10/16	3	65.70	2	65.60	65.60	1	1,025	0.10%
2023/10/13	1	67.10	1	66.90	66.60	0	1,038	0.00%
2023/10/11	6.1	67.70	1	68.00	66.50	5.1	1,061	0.48%
2023/10/06	1	70.30	1	70.30	70.30	0	1,074	0.00%
2023/10/05	0	0.00	0.1	70.10	69.70	-0.1	1,199	-0.01%
2023/10/04	1.3	68.28	0	0.00	68.20	1.3	1,200	0.11%
2023/10/03	3	70.50	3	70.00	69.30	0	1,224	0.00%
2023/10/02	1	68.30	0	0.00	69.40	1	1,233	0.08%
2023/09/28	1.2	68.07	0	0.00	67.90	1.2	1,252	0.10%
2023/09/26	47	68.40	0	0.00	68.40	47	1,270	3.70%
2023/09/21	1	68.80	0	0.00	68.10	1	1,270	0.08%
2023/09/18	3	70.73	5	71.16	70.70	-2	1,264	-0.16%
2023/09/14	4.5	70.83	3	70.00	70.20	1.5	1,260	0.12%
2023/09/13	19	73.97	17	74.88	70.50	2	1,234	0.16%
2023/09/12	2	71.65	2	71.00	70.00	0	1,076	0.00%
2023/09/11	6	70.02	5	70.62	70.40	1	1,057	0.09%
2023/09/08	2	69.05	1	68.80	68.80	1	1,053	0.09%
2023/09/07	5	70.86	5	69.92	69.80	0	1,064	0.00%
2023/09/06	0	0.00	1	69.70	70.50	-1	1,059	-0.09%
2023/09/05	4.1	69.89	4	69.48	69.50	0.1	1,141	0.00%
2023/09/04	15	69.59	22.9	69.78	69.30	-7.9	1,129	-0.70%
2023/09/01	0	0.00	43	64.88	65.10	-43	1,062	-4.05%
2023/08/31	0	0.00	1	64.50	64.40	-1	1,063	-0.09%
2023/08/30	0	0.00	5	63.02	63.40	-5	1,058	-0.47%
2023/08/29	0	0.00	3	61.67	62.00	-3	1,064	-0.28%
2023/08/28	1	60.60	0	0.00	60.60	1	1,072	0.09%
2023/08/25	1	61.10	0	0.00	61.10	1	1,075	0.09%
2023/08/24	1	61.50	1	62.30	61.70	0	1,076	0.00%
2023/08/23	4	61.75	0	0.00	61.80	4	1,079	0.37%
2023/08/22	13.1	62.16	0	0.00	61.90	13.1	1,084	1.21%
2023/08/21	5	62.40	0	0.00	62.50	5	1,088	0.46%
2023/08/18	0.1	63.60	0	0.00	62.60	0.1	1,101	0.01%
2023/08/17	0	61.50	3	63.80	63.90	-3	1,138	-0.26%
2023/08/16	8	62.43	0	0.00	62.10	8	1,135	0.71%
2023/08/14	22.1	65.08	4	64.13	63.80	18.1	1,140	1.59%
2023/08/11	7.1	67.56	1	68.40	67.30	6.1	1,131	0.54%
2023/08/10	5	68.30	1	69.00	67.90	4	1,130	0.35%
2023/08/09	0	0.00	2	71.20	69.70	-2	1,118	-0.18%
2023/08/08	2	71.20	3	71.63	70.80	-1	1,113	-0.09%
2023/08/07	4	71.45	3	71.07	70.50	1	1,110	0.09%
2023/08/04	1	69.00	14	68.84	69.00	-13	1,096	-1.19%
2023/08/02	4.1	68.43	11	68.08	68.20	-6.9	1,103	-0.63%
2023/07/31	1	70.00	0	0.00	69.60	1	1,099	0.09%
2023/07/26	1.1	69.62	0	0.00	69.10	1.1	1,106	0.10%
2023/07/25	1	70.40	1	70.50	70.30	0	1,127	0.00%
2023/07/24	10	69.23	4	69.38	68.90	6	1,131	0.53%
2023/07/21	4.1	69.91	0	0.00	70.40	4.1	1,136	0.36%
2023/07/20	2	70.50	0	0.00	70.40	2	1,151	0.17%
2023/07/19	2.1	70.40	1	71.10	70.20	1.1	1,152	0.09%
2023/07/18	7.1	71.10	4	71.15	70.50	3	1,176	0.26%
2023/07/17	1	71.90	1	72.40	72.70	0	1,182	0.00%
2023/07/13	4	74.43	9	74.06	73.60	-5	1,220	-0.41%
2023/07/12	15	76.05	7.1	76.67	74.80	7.9	1,199	0.66%
2023/07/11	0	0.00	1	73.20	73.30	-1	1,085	-0.09%
2023/07/10	3	73.07	5	73.24	72.40	-2	1,104	-0.18%
2023/07/07	0	0.00	1	72.60	72.20	-1	1,151	-0.09%
2023/07/06	5	72.38	4	72.68	71.70	1	1,182	0.08%
2023/07/05	1	71.70	2	71.60	71.60	-1	1,301	-0.08%
2023/07/03	6	71.23	6	70.72	70.60	0	1,301	0.00%
2023/06/30	1	70.50	0	0.00	70.60	1	1,331	0.08%
2023/06/28	0	0.00	1	70.10	69.90	-1	1,352	-0.07%
2023/06/27	1.1	69.81	0	0.00	69.60	1.1	1,368	0.08%
2023/06/20	1.1	70.71	1	70.80	70.60	0.1	1,408	0.01%
2023/06/19	1	71.90	7	71.83	71.60	-6	1,415	-0.42%
2023/06/16	4	72.60	0	0.00	72.40	4	1,424	0.28%
2023/06/15	1	73.70	0	0.00	73.70	1	1,423	0.07%
2023/06/14	6	74.18	1	73.30	73.60	5	1,424	0.35%
2023/06/13	5	73.84	10	73.70	73.50	-5	1,448	-0.35%
2023/06/12	5	73.20	1	73.40	72.70	4	1,459	0.27%
2023/06/09	4	75.30	6	74.77	74.00	-2	1,470	-0.13%
2023/06/08	4	71.40	5.1	71.53	70.40	-1.1	1,431	-0.08%
2023/06/07	0	0.00	2	71.20	71.00	-2	1,531	-0.13%
2023/06/06	2.1	70.21	1	70.20	70.30	1.1	1,722	0.06%
2023/06/05	1	71.50	2	71.85	71.50	-1	1,779	-0.06%
2023/06/02	1.1	71.71	53	71.70	71.50	-52	1,796	-2.89%
2023/06/01	2	71.90	0	0.00	71.70	2	1,835	0.11%
2023/05/31	0	0.00	1	71.00	70.80	-1	1,836	-0.05%
2023/05/30	1	70.70	3	71.00	70.90	-2	1,849	-0.11%
2023/05/29	2	70.95	2	71.20	71.30	0	1,854	0.00%
2023/05/26	3	70.17	1	70.00	69.60	2	1,860	0.11%
2023/05/25	0	0.00	0	70.70	70.40	0	1,864	0.00%
2023/05/24	0	0.00	1	70.80	71.00	-1	1,884	-0.05%
2023/05/23	4	71.98	4	71.35	72.00	0	1,902	0.00%
2023/05/22	0	0.00	3	69.37	69.30	-3	1,880	-0.16%
2023/05/19	2	68.30	0	0.00	68.00	2	1,926	0.10%
2023/05/18	3	69.27	1	70.00	69.10	2	1,991	0.10%
2023/05/17	0	0.00	3	69.53	69.60	-3	1,998	-0.15%
2023/05/16	2	67.90	5	68.28	68.10	-3	1,999	-0.15%
2023/05/15	3	67.80	3	68.13	67.60	0	2,000	0.00%
2023/05/11	11.1	68.44	2	68.30	68.30	9.1	2,048	0.44%
2023/05/09	2	70.60	0	0.00	70.50	2	2,072	0.10%
2023/05/08	1	72.70	0	0.00	72.00	1	2,083	0.05%
2023/05/04	3	71.27	0	0.00	71.10	3	2,250	0.13%
2023/05/03	0	0.00	2	71.65	71.60	-2	2,277	-0.09%
2023/04/28	11	72.99	9	72.68	72.70	2	2,362	0.08%
2023/04/27	4	70.33	4	70.40	70.40	0	2,341	0.00%
2023/04/26	3	70.47	3	69.83	71.40	0	2,335	0.00%
2023/04/25	0.1	71.40	7	71.56	70.70	-6.9	2,328	-0.30%
2023/04/24	7	72.94	3	73.20	73.20	4	2,318	0.17%
2023/04/21	4	74.25	7	73.67	72.80	-3	2,324	-0.13%
2023/04/20	4.1	74.78	3	74.90	74.50	1.1	2,309	0.05%
2023/04/19	0	76.00	0	0.00	75.30	0	2,306	0.00%
2023/04/18	3.1	77.02	0	0.00	76.20	3.1	2,281	0.14%
2023/04/17	2	77.55	1	77.50	77.30	1	2,274	0.04%
2023/04/14	7	77.94	3	77.80	77.60	4	2,281	0.18%
2023/04/13	2	77.80	3	77.17	77.00	-1	2,273	-0.04%
2023/04/12	1	78.70	5	80.11	78.50	-4	2,256	-0.18%
2023/04/11	3	81.23	2	81.00	81.70	1	2,195	0.05%
2023/04/10	6	81.25	8.3	81.26	82.30	-2.2	2,165	-0.10%
2023/04/07	1	78.00	0	0.00	78.10	1	2,033	0.05%
2023/03/31	1	78.20	3	78.00	77.80	-2	2,034	-0.10%
2023/03/30	1	77.40	0	0.00	76.90	1	2,013	0.05%
2023/03/29	0	0.00	6	75.62	75.60	-6	2,019	-0.30%
2023/03/28	1	75.30	1	75.20	75.20	0	2,051	0.00%
2023/03/24	0	77.70	2	77.75	77.60	-2	2,126	-0.09%
2023/03/23	5	78.60	2	78.50	78.70	3	2,126	0.14%
2023/03/22	0	0.00	10	77.50	77.30	-10	2,123	-0.47%
2023/03/21	10	77.00	2	76.75	77.00	8	2,152	0.37%
2023/03/20	1	75.30	0	0.00	75.90	1	2,185	0.05%
2023/03/17	3	75.00	0	75.30	74.80	3	2,309	0.13%
2023/03/16	2	76.80	13	76.31	74.30	-11	2,491	-0.44%
2023/03/15	1	79.90	8	79.00	77.30	-7	2,710	-0.26%
2023/03/14	8	78.86	2	78.45	78.70	6	2,861	0.21%
2023/03/13	16	78.76	3.2	79.00	79.00	12.8	3,002	0.43%
2023/03/10	9	79.93	13	79.65	78.30	-4	3,232	-0.12%
2023/03/09	40.2	80.92	50	80.83	80.00	-9.8	3,338	-0.29%
2023/03/08	3	77.70	38.5	78.29	78.70	-35.5	3,281	-1.08%
2023/03/07	4	76.90	4	77.03	76.80	0	3,284	0.00%
2023/03/06	2	76.80	7	77.41	77.70	-5	3,340	-0.15%
2023/03/03	5	75.40	1	75.10	75.10	4	3,348	0.12%
2023/03/02	10.1	75.22	0	0.00	75.10	10.1	3,382	0.30%
2023/03/01	7	76.03	0	0.00	76.10	7	3,389	0.21%
2023/02/23	0	0.00	1	76.50	76.50	-1	3,430	-0.03%
2023/02/22	0	0.00	5	76.00	75.80	-5	3,470	-0.14%
2023/02/21	3	77.93	11	78.25	77.80	-8	3,557	-0.22%
2023/02/20	0	0.00	2	78.25	78.00	-2	3,568	-0.06%
2023/02/17	8	77.91	6	78.30	77.80	2	3,610	0.06%
2023/02/16	24	78.06	7	77.29	78.40	17	3,612	0.47%
2023/02/15	2	76.05	4	75.00	75.00	-2	3,664	-0.05%
2023/02/14	1	75.10	0	0.00	75.10	1	3,738	0.03%
2023/02/13	8	75.20	3	75.43	75.30	5	4,033	0.12%
2023/02/10	3.2	75.42	4	75.33	75.10	-0.8	4,177	-0.02%
2023/02/09	3.1	77.06	2	77.17	76.50	1.1	4,248	0.03%
2023/02/08	2	78.50	2	78.10	78.20	0	4,371	0.00%
2023/02/07	0.1	77.90	10	77.69	77.90	-9.9	4,375	-0.23%
2023/02/06	2	78.30	1	77.10	77.60	1	4,408	0.02%
2023/02/03	8	78.52	8	78.21	77.50	0	4,441	0.00%
2023/02/02	53	80.18	72.2	80.08	79.50	-19.2	4,485	-0.43%
2023/02/01	0	0.00	1	76.20	76.00	-1	4,439	-0.02%
2023/01/31	11	75.97	2	75.40	75.50	9	4,452	0.20%
2023/01/30	13	74.66	4	75.53	76.20	9	4,452	0.20%
2023/01/17	2	71.50	0	0.00	71.30	2	4,426	0.05%
2023/01/13	2	70.50	0	0.00	70.20	2	4,482	0.04%
2023/01/12	17	71.74	1	72.60	71.00	16	4,506	0.36%
2023/01/11	2	73.00	2	72.60	72.50	0	4,547	0.00%
2023/01/10	4.1	72.65	2	72.50	72.00	2.1	4,594	0.04%
2023/01/09	1	73.60	0	0.00	73.30	1	4,643	0.02%
2023/01/05	0	0.00	1	73.10	73.10	-1	4,809	-0.02%
2023/01/04	2	73.05	1	73.50	73.00	1	4,867	0.02%
2023/01/03	1	71.60	0	0.00	72.00	1	4,967	0.02%
2022/12/30	1	70.30	0	0.00	70.20	1	5,073	0.02%
2022/12/28	0.1	70.70	0	0.00	69.90	0.1	5,228	0.00%
2022/12/27	0	0.00	4	73.70	72.50	-4	5,300	-0.08%
2022/12/23	2	72.40	1	72.40	72.90	1	5,558	0.02%
2022/12/22	0	0.00	1	72.60	73.50	-1	5,733	-0.02%
2022/12/21	15	73.49	0	0.00	72.10	15	6,080	0.25%
2022/12/20	3	75.67	17	74.63	73.00	-14	6,213	-0.23%
2022/12/19	5	76.10	4	76.45	75.50	1	6,372	0.02%
2022/12/16	7	78.00	1	78.30	78.30	6	6,551	0.09%
2022/12/15	3	80.30	1	80.20	80.20	2	6,625	0.03%
2022/12/14	0.1	80.50	1	80.80	80.10	-0.9	6,795	-0.01%
2022/12/13	1	80.00	0	0.00	79.30	1	7,069	0.01%
2022/12/12	9	80.40	6	81.03	81.10	3	7,145	0.04%
2022/12/09	65	82.24	26	81.05	80.10	39	7,285	0.53%
2022/12/08	28	83.56	26	83.42	82.50	2	7,486	0.03%
2022/12/07	31	86.70	27	84.90	82.00	4	7,760	0.05%
2022/12/06	15	86.41	23	86.34	85.40	-8	7,996	-0.10%
2022/12/05	17	84.54	31	85.19	86.50	-14	8,120	-0.17%
2022/12/02	23	83.06	63	83.30	83.00	-40	8,113	-0.49%
2022/12/01	8	79.99	35	81.24	80.90	-27	8,109	-0.33%
2022/11/30	6	77.93	2	78.70	76.70	4	8,035	0.05%
2022/11/29	14	76.01	1	76.50	75.90	13	8,129	0.16%
2022/11/28	4	76.03	5	75.04	76.10	-1	8,214	-0.01%
2022/11/25	3	74.23	6	74.28	73.50	-3	8,327	-0.04%
2022/11/24	14	72.85	21	73.12	73.40	-7	8,480	-0.08%
2022/11/23	19	72.57	22	72.95	72.60	-3	8,902	-0.03%
2022/11/22	13	72.25	3	71.90	71.90	10	9,215	0.11%
2022/11/21	7	73.60	6	74.22	73.40	1	9,442	0.01%
2022/11/18	6	73.98	2	75.60	73.10	4	9,645	0.04%
2022/11/17	10	75.84	6	75.18	74.90	4	9,913	0.04%
2022/11/16	2	74.10	3	74.60	74.60	-1	9,866	-0.01%
2022/11/15	2	72.65	1	74.50	74.50	1	9,881	0.01%
2022/11/14	5	74.12	15	74.55	74.60	-10	9,875	-0.10%
2022/11/11	26	74.35	20	74.84	73.70	6	9,933	0.06%
2022/11/10	26	74.50	19	74.75	73.70	7	10,114	0.07%
2022/11/09	23	76.09	23	76.13	75.80	0	10,146	0.00%
2022/11/08	10	73.20	9	73.96	75.70	1	9,881	0.01%
2022/11/07	6	69.98	14	69.79	68.90	-8	9,750	-0.08%
2022/11/04	26	68.17	47	68.32	68.80	-21	9,716	-0.22%
2022/11/03	31	64.53	4	64.18	65.50	27	9,573	0.28%
2022/11/02	2	65.20	3	65.40	65.00	-1	9,559	-0.01%
2022/11/01	2	63.80	2	63.35	64.30	0	9,542	0.00%
2022/10/31	9	63.18	7	63.56	62.80	2	9,517	0.02%
2022/10/28	8	61.11	5	62.00	61.40	3	9,490	0.03%
2022/10/27	6	63.65	2	63.80	64.00	4	9,437	0.04%
2022/10/26	4	63.00	0	0.00	62.60	4	9,436	0.04%
2022/10/25	1	66.69	3	65.10	64.40	-2	9,429	-0.02%
2022/10/24	4	66.73	2	66.80	66.00	2	9,496	0.02%
2022/10/21	4	66.23	6	65.38	65.30	-2	9,499	-0.02%
2022/10/20	2	65.25	2	66.10	66.40	0	9,504	0.00%
2022/10/19	6	68.18	6	67.85	66.90	0	9,507	0.00%
2022/10/18	6	69.13	7	68.93	69.00	-1	9,487	-0.01%
2022/10/17	4	66.50	1	67.30	67.70	3	9,574	0.03%
2022/10/14	11	68.31	8	68.48	68.60	3	9,575	0.03%
2022/10/13	11	68.15	7	66.29	65.10	4	9,586	0.04%
2022/10/12	2	71.25	2	71.60	71.50	0	9,525	0.00%
2022/10/11	35	72.17	5	74.34	71.20	30	9,575	0.31%
2022/10/07	8	79.83	8	79.29	78.10	0	9,691	0.00%
2022/10/06	10	78.54	9	78.36	79.10	1	9,670	0.01%
2022/10/05	12	81.26	15	80.07	78.50	-3	9,682	-0.03%
2022/10/04	14	81.11	13	80.99	80.90	1	9,628	0.01%
2022/10/03	24	79.66	18	79.91	78.90	6	9,658	0.06%
2022/09/30	26	76.90	30	77.53	79.90	-4	9,666	-0.04%
2022/09/29	31	80.63	32	81.33	79.70	-1	9,561	-0.01%
2022/09/28	52	81.54	53	81.03	77.90	-1	9,428	-0.01%
2022/09/27	24	80.04	18.1	79.66	81.00	5.9	9,133	0.06%
2022/09/26	27.1	80.89	28	80.35	78.30	-0.9	9,036	-0.01%
2022/09/23	35	89.11	29	88.82	86.20	6	8,926	0.07%
2022/09/22	18	89.01	11	88.89	90.00	7	8,731	0.08%
2022/09/21	64	89.26	100	88.91	89.10	-36	8,638	-0.42%
2022/09/20	69	88.11	38.4	88.89	90.60	30.6	8,494	0.36%
2022/09/19	62	86.99	97	85.37	85.80	-35	8,281	-0.42%
2022/09/16	71.2	89.17	16	87.89	86.60	55.2	8,228	0.67%
2022/09/15	125	91.94	115	90.41	89.10	10	8,089	0.12%	大買/大賣/
2022/09/14	49	89.69	54.5	89.76	91.30	-5.5	7,829	-0.07%
2022/09/13	77	87.71	60	87.97	88.20	17	7,410	0.23%
2022/09/12	32	83.83	50	83.38	84.30	-18	6,971	-0.26%
2022/09/08	18	80.12	21	80.05	80.30	-3	6,734	-0.04%
2022/09/07	24.1	78.57	21	77.71	77.90	3.1	6,861	0.05%
2022/09/06	21	79.31	14	79.31	79.80	7	6,642	0.11%
2022/09/05	13.1	80.86	22	80.21	78.00	-8.9	6,542	-0.14%
2022/09/02	18	86.79	18	86.47	85.80	0	6,361	0.00%
2022/09/01	18	87.19	25	87.15	85.70	-7	6,266	-0.11%
2022/08/31	16	85.52	20.3	86.22	87.50	-4.3	6,107	-0.07%
2022/08/30	68.3	86.75	49	86.42	84.60	19.3	5,986	0.32%
2022/08/29	16	83.96	17	83.56	84.00	-1	5,658	-0.02%
2022/08/26	6	83.42	58.2	85.05	86.40	-52.2	5,353	-0.98%
2022/08/25	46	80.30	152	79.65	78.60	-106	5,138	-2.06%	大賣/鉅額交易
2022/08/24	47.1	78.85	53	78.55	79.10	-6	5,104	-0.12%
2022/08/23	3	74.93	2	74.00	73.60	1	4,822	0.02%
2022/08/22	6	76.85	4	76.48	75.60	2	4,829	0.04%
2022/08/19	5	77.88	6	77.62	77.10	-1	4,928	-0.02%
2022/08/18	12	76.91	4	76.83	78.00	8	4,973	0.16%
2022/08/17	62	77.93	52	77.96	77.30	10	4,948	0.20%
2022/08/16	3	74.40	3	77.20	77.60	0	4,733	0.00%
2022/08/15	2	71.20	2	70.80	70.60	0	5,004	0.00%
2022/08/12	19	70.14	18	69.63	69.60	1	5,288	0.02%
2022/08/11	31	69.72	28	69.75	69.70	3	5,334	0.06%
2022/08/10	12	68.95	12	68.98	69.00	0	5,374	0.00%
2022/08/09	9	68.19	9	68.68	68.80	0	5,414	0.00%
2022/08/08	13	67.76	23	67.74	68.80	-10	5,489	-0.18%
2022/08/05	6	68.80	11	68.87	69.10	-5	5,533	-0.09%
2022/08/04	33	67.84	21	68.02	67.20	12	5,571	0.22%
2022/08/03	28	69.54	10	70.04	68.50	18	5,588	0.32%
2022/08/02	22	72.26	11	71.67	71.30	11	5,734	0.19%
2022/08/01	8	75.16	7	75.54	75.00	1	5,797	0.02%
2022/07/29	27	75.79	27	76.03	76.10	0	5,855	0.00%
2022/07/28	11	75.11	5	75.14	73.60	6	5,962	0.10%
2022/07/27	2	72.40	2	72.90	74.60	0	5,960	0.00%
2022/07/26	3	73.57	5	73.20	73.00	-2	5,972	-0.03%
2022/07/25	8	75.00	6	74.00	74.50	2	6,028	0.03%
2022/07/22	13	76.88	12	76.83	76.10	1	6,098	0.02%
2022/07/21	0	0.00	2	76.20	76.40	-2	6,068	-0.03%
2022/07/20	9	75.90	7	74.81	74.60	2	6,139	0.03%
2022/07/19	9	74.06	9	74.14	74.70	0	6,197	0.00%
2022/07/18	26	73.62	28	73.87	74.00	-2	6,239	-0.03%
2022/07/15	39	72.44	36	72.00	72.70	3	6,302	0.05%
2022/07/14	14	65.66	15	67.02	68.40	-1	6,178	-0.02%
2022/07/13	14	69.10	8	69.25	67.30	6	6,190	0.10%
2022/07/12	7	68.20	8	67.18	66.80	-1	6,212	-0.02%
2022/07/11	24	71.98	24	71.16	70.50	0	6,243	0.00%
2022/07/08	11	70.41	6	69.83	70.40	5	6,236	0.08%
2022/07/07	14	64.00	16	65.40	66.80	-2	6,270	-0.03%
2022/07/06	23	64.66	13	65.58	63.10	10	6,357	0.16%
2022/07/05	5	65.26	4	65.90	67.40	1	6,401	0.02%
2022/07/04	4	64.50	4.1	64.58	64.10	-0.1	6,512	0.00%
2022/07/01	26.1	68.76	6	68.65	66.60	20.1	6,787	0.30%
2022/06/30	12	75.85	4	75.08	74.40	8	6,931	0.12%
2022/06/29	21	80.31	21	79.83	79.50	0	7,048	0.00%
2022/06/28	5	82.94	7	83.24	81.00	-2	7,217	-0.03%
2022/06/27	23	84.27	33.1	83.65	84.50	-10.1	7,522	-0.13%
2022/06/24	31	81.18	20	81.58	80.30	11	7,577	0.15%
2022/06/23	2	79.45	1	80.50	79.80	1	7,616	0.01%
2022/06/22	6	80.42	5	80.14	79.70	1	8,026	0.01%
2022/06/21	3	78.13	2	77.75	80.10	1	8,388	0.01%
2022/06/20	7	77.29	15	76.63	75.30	-8	8,511	-0.09%
2022/06/17	5	78.58	1	77.60	79.10	4	8,602	0.05%
2022/06/16	53	84.23	39	84.18	79.90	14	8,775	0.16%
2022/06/15	4	83.85	3	83.07	81.70	1	8,918	0.01%
2022/06/14	2.1	83.33	2	83.30	84.00	0.1	8,882	0.00%
2022/06/13	3	81.97	8	83.18	84.00	-5	8,848	-0.06%
2022/06/10	19	84.66	18	84.69	85.00	1	8,807	0.01%
2022/06/09	15	83.80	15	83.93	84.30	0	8,758	0.00%
2022/06/08	10	84.54	17	84.61	84.10	-7	8,727	-0.08%
2022/06/07	23	84.19	24	83.70	83.20	-1	8,643	-0.01%
2022/06/06	8	81.86	6	82.12	81.70	2	8,529	0.02%
2022/06/02	14	82.96	6	83.25	82.90	8	8,519	0.09%
2022/06/01	18	85.05	20	84.49	83.70	-2	8,506	-0.02%
2022/05/31	14	81.99	15	82.05	81.90	-1	8,327	-0.01%
2022/05/30	4	81.18	6	81.27	82.40	-2	8,321	-0.02%
2022/05/27	22	81.10	14	81.02	80.10	8	8,295	0.10%
2022/05/26	9	80.34	11	79.72	78.70	-2	8,181	-0.02%
2022/05/25	13	79.45	12	79.76	79.10	1	8,163	0.01%
2022/05/24	8	80.23	10	80.21	78.80	-2	8,157	-0.02%
2022/05/23	51	83.56	44	82.58	81.00	7	8,154	0.09%
2022/05/20	68	83.10	80	83.03	84.20	-12	7,810	-0.15%
2022/05/19	21	75.01	23	75.50	77.00	-2	7,527	-0.03%
2022/05/18	6	77.73	6	78.00	78.00	0	7,522	0.00%
2022/05/17	7	76.21	19	76.03	77.50	-12	7,522	-0.16%
2022/05/16	31	76.70	32	76.35	75.00	-1	7,596	-0.01%
2022/05/13	25	74.80	31	74.17	74.50	-6	7,562	-0.08%
2022/05/12	25	73.06	22	72.17	71.80	3	7,568	0.04%
2022/05/11	24	74.17	21	74.23	74.60	3	8,038	0.04%
2022/05/10	25	74.44	31	73.70	76.10	-6	8,606	-0.07%
2022/05/09	32	72.33	18	72.08	71.40	14	9,060	0.15%
2022/05/06	22	78.76	22	78.32	78.20	0	9,384	0.00%
2022/05/05	49	83.36	39	82.80	82.00	10	9,611	0.10%
2022/05/04	4	81.33	5	81.26	81.00	-1	9,538	-0.01%
2022/05/03	18	80.50	18	80.50	80.70	0	9,687	0.00%
2022/04/29	20	81.92	18	82.27	81.50	2	9,768	0.02%
2022/04/28	31	81.28	6	82.13	81.00	25	9,973	0.25%
2022/04/27	16	81.42	8	82.03	84.10	8	10,276	0.08%
2022/04/26	9	84.77	6.4	84.80	84.10	2.7	10,207	0.03%
2022/04/25	26	85.45	29	85.81	84.20	-3	10,124	-0.03%
2022/04/22	24	93.51	9	93.57	92.50	15	10,054	0.15%
2022/04/21	16	95.19	15	95.27	96.10	1	10,046	0.01%
2022/04/20	10	99.25	13	98.04	97.20	-3	9,928	-0.03%
2022/04/19	6	98.83	6	98.98	98.80	0	9,878	0.00%
2022/04/18	4	97.45	19	98.16	96.60	-15	9,898	-0.15%
2022/04/15	5	99.06	8	99.19	98.60	-3	9,919	-0.03%
2022/04/14	10	102.50	33	103.21	102.00	-23	10,097	-0.23%
2022/04/13	50	103.64	49	104.23	100.00	1	10,232	0.01%
2022/04/12	30	101.19	34	101.61	100.50	-4	10,529	-0.04%
2022/04/11	22.2	97.44	16.2	99.60	96.60	6	10,548	0.06%
2022/04/08	42	101.51	32.3	102.71	103.50	9.7	10,506	0.09%
2022/04/07	46.5	104.51	67	105.21	100.00	-20.5	10,406	-0.20%
2022/04/06	48	108.71	45.1	108.50	109.50	2.9	10,246	0.03%
2022/04/01	9	104.22	6.2	103.70	104.00	2.9	10,206	0.03%
2022/03/31	36	105.39	34	105.66	107.00	2	10,252	0.02%
2022/03/30	35.5	104.12	39.5	104.02	105.50	-4	10,437	-0.04%
2022/03/29	27.5	98.56	16	97.76	97.20	11.5	10,188	0.11%
2022/03/28	30	97.44	31	97.63	98.60	-1	10,206	-0.01%
2022/03/25	113.9	101.27	96	102.18	100.00	17.9	10,343	0.17%	大買/
2022/03/24	57	98.77	57.3	97.54	102.00	-0.3	10,019	0.00%
2022/03/23	14.2	94.68	23.1	94.03	93.00	-8.9	9,968	-0.09%
2022/03/22	32.4	92.50	29	93.08	92.10	3.4	9,854	0.03%
2022/03/21	66	94.25	64	95.50	94.50	2	9,761	0.02%
2022/03/18	75	105.41	47.2	106.37	97.00	27.8	9,597	0.29%
2022/03/17	0	0.00	0.2	106.00	106.00	-0.2	9,207	0.00%
2022/03/16	0	0.00	0.1	98.20	96.50	-0.1	9,213	0.00%
2022/03/15	0.3	97.37	7.1	98.04	96.50	-6.8	9,243	-0.07%
2022/03/14	0	0.00	2	103.50	102.00	-2	9,288	-0.02%
2022/03/11	0.6	102.00	0	0.00	103.50	0.6	9,344	0.01%
2022/03/09	0.1	106.50	0.4	105.00	104.00	-0.3	9,458	0.00%
2022/03/08	0.6	100.50	11.1	100.91	98.50	-10.5	9,513	-0.11%
2022/03/07	9.4	103.22	6	100.50	103.00	3.4	9,600	0.04%
2022/03/04	1.1	108.00	4	106.00	106.50	-2.9	9,823	-0.03%
2022/03/03	1	107.00	0	0.00	107.00	1	10,640	0.01%
2022/03/02	0	0.00	2	114.76	116.00	-2	10,796	-0.02%
2022/03/01	1	113.50	1	115.50	115.50	0	10,952	0.00%
2022/02/25	5	111.25	5	112.80	111.50	0	11,055	0.00%
2022/02/24	14	113.96	29.1	113.57	112.00	-15.1	11,084	-0.14%
2022/02/23	8	113.69	7	111.79	117.50	1	11,120	0.01%
2022/02/22	13	104.77	4	104.00	107.00	9	11,055	0.08%
2022/02/21	16	109.94	9.6	108.71	107.50	6.4	11,049	0.06%
2022/02/18	4.5	106.17	11	103.37	109.50	-6.5	11,106	-0.06%
2022/02/17	2.1	101.80	15	103.50	104.50	-12.9	11,053	-0.12%
2022/02/16	13	101.96	6	100.92	103.00	7	10,968	0.06%
2022/02/15	20.1	96.71	18	96.59	93.80	2.1	10,851	0.02%
2022/02/14	14	95.24	6	96.07	94.50	8	10,816	0.07%
2022/02/11	56	97.78	60.1	97.42	100.00	-4.1	10,755	-0.04%
2022/02/10	84	97.23	71.1	96.68	96.00	12.9	10,229	0.13%
2022/02/09	71.1	89.71	73	90.51	94.60	-1.9	9,601	-0.02%
2022/02/08	42.1	83.86	34	84.10	86.00	8.1	9,001	0.09%
2022/02/07	29	82.09	34.1	81.62	84.40	-5.1	8,643	-0.06%
2022/01/26	8	77.21	16	76.47	76.80	-8	8,361	-0.10%
2022/01/25	27.1	78.54	29	78.94	77.50	-1.9	8,242	-0.02%
2022/01/24	18	77.41	15	77.49	78.10	3	8,066	0.04%
2022/01/21	70	80.83	77	80.23	79.70	-7	7,977	-0.09%
2022/01/20	102	79.23	82.3	80.41	80.80	19.8	7,681	0.26%	大買/
2022/01/19	11	75.55	5.1	75.37	76.00	6	7,284	0.08%
2022/01/18	9	75.38	3	75.53	75.60	6	7,252	0.08%
2022/01/17	9	74.63	4	74.58	75.30	5	7,207	0.07%
2022/01/14	6	71.17	5	70.88	72.10	1	7,141	0.01%
2022/01/13	6	73.55	11	73.52	73.60	-5	7,058	-0.07%
2022/01/12	4	74.62	6.1	73.76	73.10	-2.1	7,028	-0.03%
2022/01/11	13	74.51	2	72.60	75.00	11	6,967	0.16%
2022/01/10	15	79.09	19	79.36	78.20	-4	6,845	-0.06%
2022/01/07	42.2	78.90	39	78.49	77.00	3.2	6,721	0.05%
2022/01/06	27.1	78.44	29	78.56	78.00	-2	6,453	-0.03%
2022/01/05	27.1	83.26	47.5	84.44	80.80	-20.4	6,198	-0.33%
2022/01/04	10	85.07	23.3	87.71	89.70	-13.3	5,767	-0.23%
2022/01/03	10	82.25	26	82.65	81.60	-16	5,586	-0.29%
2021/12/30	12	83.45	11	83.34	82.70	1	5,534	0.02%
2021/12/29	34	83.89	13	84.25	83.90	21	5,456	0.38%
2021/12/28	79.5	82.77	84.1	82.73	83.20	-4.6	5,286	-0.09%
2021/12/27	39.2	81.83	14.2	82.29	80.80	25	5,097	0.49%
2021/12/24	72.3	82.88	67	85.27	86.10	5.3	4,895	0.11%
2021/12/23	22	79.85	13.3	80.47	81.00	8.7	4,515	0.19%
2021/12/22	39.2	81.09	42.1	81.13	80.10	-2.8	4,415	-0.06%
2021/12/21	57.1	78.98	51.1	79.22	81.10	6	4,247	0.14%
2021/12/20	26	78.67	54	79.06	76.60	-28	4,003	-0.70%
2021/12/17	106.3	81.63	88	80.39	80.00	18.3	3,864	0.47%	大買/
2021/12/16	7	82.73	6	80.77	81.00	1	3,478	0.03%
2021/12/15	2	81.50	0.1	82.00	83.50	1.9	3,416	0.06%
2021/12/14	2.1	88.37	19.2	86.81	81.90	-17.1	3,365	-0.51%
2021/12/13	23.1	88.56	5	86.48	91.00	18.1	3,286	0.55%
2021/12/10	7	84.00	0	0.00	83.00	7	3,233	0.22%
2021/12/09	0.1	84.00	9	81.29	81.30	-9	3,194	-0.28%
2021/12/08	17.1	77.67	9.1	79.09	81.50	8	3,148	0.25%
2021/12/07	7.1	77.52	13	75.62	76.10	-5.9	3,082	-0.19%
2021/12/06	11	72.17	3	75.57	77.60	8	3,015	0.27%
2021/12/03	21	69.99	9	67.93	70.60	12	2,960	0.41%
2021/12/02	15.1	66.97	20	67.07	65.80	-4.9	2,893	-0.17%
2021/12/01	3	67.70	13	67.41	68.60	-10	2,817	-0.35%
2021/11/30	17	66.02	5	65.86	66.40	12	2,707	0.44%
2021/11/29	105	60.07	95	60.41	60.40	10	2,452	0.41%	大買/
2021/11/26	25	57.95	22	59.54	59.80	3	1,621	0.19%
2021/11/25	22	51.83	17	52.54	54.40	5	1,435	0.35%
2021/11/24	13	49.45	25	48.18	49.50	-12	1,233	-0.97%
2021/11/23	27	47.39	8	46.43	46.35	19	1,088	1.75%
2021/11/22	1	47.25	3	45.97	47.65	-2	980	-0.20%
2021/11/18	4	42.80	7	43.05	44.00	-3	848	-0.35%
2021/11/17	3	42.03	0	0.00	43.30	3	807	0.37%
2021/11/16	1	40.30	0	0.00	39.95	1	713	0.14%
2021/11/15	3	40.45	1	40.90	40.35	2	707	0.28%
2021/11/11	2	40.60	1	40.85	40.50	1	692	0.14%
2021/11/08	0	0.00	1	39.90	38.50	-1	666	-0.15%
2021/11/05	1	39.70	0	0.00	39.95	1	660	0.15%
2021/11/04	1	39.90	2	40.20	39.95	-1	630	-0.16%
2021/11/03	1	40.40	1	40.20	37.70	0	564	0.00%
2021/11/02	0	0.00	3	38.67	37.70	-3	541	-0.55%
2021/10/29	0	0.00	2	39.00	38.20	-2	539	-0.37%
2021/10/28	0	0.00	1	36.65	36.80	-1	525	-0.19%
2021/10/25	1	36.50	0	0.00	36.50	1	536	0.19%
2021/10/22	2	36.28	0	0.00	36.35	2	559	0.36%
2021/10/21	1	35.85	0	0.00	35.40	1	611	0.16%
2021/10/20	5	36.75	5	36.20	36.55	0	658	0.00%
2021/10/19	0	0.00	1	34.65	34.55	-1	658	-0.15%
2021/10/18	3	33.60	0	0.00	33.60	3	679	0.44%
2021/09/29	0	0.00	4	32.25	32.25	-4	1,531	-0.26%
2021/09/23	3	32.40	0	0.00	32.35	3	1,620	0.19%
2021/09/17	1	33.70	0	0.00	33.45	1	1,682	0.06%
2021/09/15	0	0.00	1	33.25	33.30	-1	1,921	-0.05%
2021/09/09	0	0.00	1	32.20	32.60	-1	1,949	-0.05%
2021/09/07	0	0.00	4	32.06	32.95	-4	1,949	-0.21%
2021/09/06	0	0.00	1	34.50	32.80	-1	1,947	-0.05%
2021/08/26	1	35.40	0	0.00	35.45	1	1,929	0.05%
2021/08/12	0	0.00	1	36.30	37.00	-1	1,876	-0.05%
2021/08/11	2	35.70	0	0.00	35.05	2	1,864	0.11%
2021/08/05	2	38.15	1	38.15	37.80	1	1,851	0.05%
2021/08/04	0	0.00	5	39.45	38.70	-5	1,852	-0.27%
2021/08/03	26	40.44	21	39.48	39.45	5	1,849	0.27%
2021/08/02	0	0.00	1	39.10	38.75	-1	1,831	-0.05%
2021/07/30	4	38.61	1	39.00	38.10	3	1,829	0.16%
2021/07/29	0	0.00	17	40.19	40.00	-17	1,809	-0.94%
2021/07/28	1	40.00	11	40.10	40.30	-10	1,803	-0.55%
2021/07/27	6	41.29	3	40.65	40.55	3	1,782	0.17%
2021/07/26	42	42.17	8	43.26	43.25	34	1,733	1.96%
2021/07/23	1	41.00	2	41.38	42.70	-1	1,679	-0.06%
2021/07/22	0	0.00	4	41.60	40.55	-4	1,645	-0.24%
2021/07/21	5	41.60	8	42.03	41.05	-3	1,628	-0.18%
2021/07/20	1	42.90	1	41.80	41.80	0	1,608	0.00%
2021/07/19	2	42.65	12	42.42	43.30	-10	1,593	-0.63%
2021/07/16	15	42.00	9	42.62	42.00	6	1,551	0.39%
2021/07/15	13	41.42	11	42.62	42.30	2	1,521	0.13%
2021/07/14	5	42.56	3	41.07	41.55	2	1,468	0.14%
2021/07/13	37	46.38	30	45.34	44.45	7	1,374	0.51%
2021/07/12	1	42.65	4	42.65	42.65	-3	1,147	-0.26%
2021/07/09	1	38.80	0	0.00	38.80	1	1,107	0.09%
2021/07/08	7	39.95	5	38.92	39.15	2	1,119	0.18%
2021/07/07	1	37.55	4	37.73	37.90	-3	1,063	-0.28%
2021/07/06	14	39.75	9	39.69	39.10	5	1,025	0.49%
2021/07/05	2	38.38	1	38.40	38.40	1	898	0.11%
2021/07/01	0	0.00	4	32.51	31.80	-4	871	-0.46%
2021/06/29	1	33.85	0	0.00	33.90	1	883	0.11%
2021/06/28	3	35.17	5	34.19	35.55	-2	870	-0.23%
2021/06/25	11	36.12	4	36.16	35.45	7	836	0.84%
2021/06/24	12	33.90	11	33.97	34.65	1	710	0.14%
2021/06/23	0	0.00	6	31.50	31.50	-6	613	-0.98%
2021/06/15	0	0.00	1	28.55	28.70	-1	1,087	-0.09%
2021/06/04	2	28.95	0	0.00	28.70	2	1,189	0.17%
2021/06/03	1	29.30	0	0.00	29.25	1	1,197	0.08%
2021/06/02	1	29.25	0	0.00	29.30	1	1,202	0.08%
2021/05/31	3	29.55	0	0.00	29.20	3	1,204	0.25%
2021/05/24	1	29.10	0	0.00	29.65	1	1,260	0.08%
2021/05/13	0	0.00	5	28.20	28.15	-5	1,377	-0.36%
2021/05/03	2	31.75	0	0.00	30.80	2	1,639	0.12%
2021/04/29	1	33.70	0	0.00	34.05	1	1,643	0.06%
2021/04/26	3	34.23	0	0.00	34.40	3	1,715	0.17%
2021/04/23	1	34.90	0	0.00	35.45	1	1,752	0.06%
2021/04/22	1	36.00	0	0.00	35.00	1	1,798	0.06%
2021/04/20	0	0.00	12	36.85	36.90	-12	1,867	-0.64%
2021/04/14	14	37.65	1	38.45	37.30	13	2,245	0.58%
2021/04/08	0	0.00	10	38.83	38.80	-10	2,426	-0.41%
2021/04/07	5	38.35	0	0.00	38.35	5	2,508	0.20%
2021/04/06	27	39.77	22	38.90	38.90	5	2,581	0.19%
2021/04/01	0	0.00	2	38.40	38.15	-2	2,588	-0.08%
2021/03/30	0	0.00	2	37.50	37.50	-2	2,578	-0.08%
2021/03/29	0	0.00	11	38.35	38.00	-11	2,579	-0.43%
2021/03/26	0	0.00	10	37.45	37.65	-10	2,570	-0.39%
2021/03/23	2	37.65	1	38.95	37.75	1	2,574	0.04%
2021/03/22	2	39.10	5	39.26	38.75	-3	2,544	-0.12%
2021/03/19	160	42.38	146	41.42	40.55	14	2,502	0.56%	大買/大賣/
2021/03/18	20	38.40	10	38.87	40.00	10	2,254	0.44%
2021/03/17	3	37.57	3	37.08	38.05	0	2,147	0.00%
2021/03/12	1	34.00	3	33.63	33.60	-2	2,081	-0.10%
2021/03/11	1	33.75	1	33.65	34.00	0	2,092	0.00%
2021/03/04	2	35.40	0	0.00	35.05	2	2,314	0.09%
2021/03/02	0	0.00	2	36.85	35.65	-2	2,349	-0.09%
2021/02/25	2	37.20	3	37.45	37.40	-1	2,385	-0.04%
2021/02/24	1	36.95	0	0.00	36.80	1	2,391	0.04%
2021/02/23	0	0.00	6	38.08	38.35	-6	2,393	-0.25%
2021/02/22	6	37.78	3	36.75	37.60	3	2,383	0.13%
2021/02/19	2	35.33	0	0.00	35.45	2	2,400	0.08%
2021/02/18	0	0.00	3	34.90	34.85	-3	2,415	-0.12%
2021/02/17	1	34.05	4	34.68	34.20	-3	2,482	-0.12%
2021/02/05	0	0.00	1	36.10	36.10	-1	2,608	-0.04%
2021/02/04	0	0.00	1	34.95	35.10	-1	2,647	-0.04%
2021/02/01	1	34.30	8	34.49	33.90	-7	2,674	-0.26%
2021/01/29	3	35.80	4	35.94	35.30	-1	2,645	-0.04%
2021/01/28	17	36.24	5	36.15	36.00	12	2,618	0.46%
2021/01/27	3	37.55	10	37.71	37.50	-7	2,580	-0.27%
2021/01/26	41	40.37	26	40.75	37.70	15	2,542	0.59%
2021/01/25	2	39.45	0	0.00	39.30	2	2,381	0.08%
2021/01/22	6	38.00	6	38.83	38.95	0	2,365	0.00%
2021/01/21	1	37.85	4	38.19	37.90	-3	2,347	-0.13%
2021/01/20	2	37.90	31	38.37	38.35	-29	2,330	-1.24%
2021/01/19	5	40.71	11	39.80	39.45	-6	2,296	-0.26%
2021/01/18	7	40.59	17	39.55	40.90	-10	2,246	-0.45%
2021/01/15	14	40.79	12	40.24	39.75	2	2,193	0.09%
2021/01/14	16	40.22	26	40.39	40.20	-10	2,132	-0.47%
2021/01/13	15	40.15	7	40.28	40.20	8	2,079	0.38%
2021/01/12	49	40.40	29	40.17	39.60	20	2,032	0.98%
2021/01/11	8	39.56	4	39.41	39.15	4	1,914	0.21%
2021/01/08	11	38.87	10	38.64	38.80	1	1,871	0.05%
2021/01/07	18	39.73	26	39.69	38.45	-8	1,786	-0.45%
2021/01/06	11	36.15	1	35.15	37.25	10	1,616	0.62%
2021/01/05	11	37.16	8	37.63	37.00	3	1,558	0.19%
2021/01/04	11	35.46	3	34.83	35.85	8	1,479	0.54%
2020/12/31	13	32.83	13	32.68	32.60	0	1,403	0.00%
2020/12/30	12	32.86	11	32.22	32.20	1	1,352	0.07%
2020/12/29	5	32.31	10	33.08	33.25	-5	1,250	-0.40%
2020/12/28	15	29.84	6	29.87	30.25	9	1,162	0.77%
2020/12/22	0	0.00	25	27.12	27.00	-25	1,092	-2.29%
2020/12/21	0	0.00	5	27.45	27.45	-5	1,086	-0.46%
2020/12/18	0	0.00	3	28.25	28.40	-3	1,071	-0.28%
2020/12/17	15	29.02	11	28.85	28.80	4	1,064	0.38%
2020/12/16	0	0.00	10	28.30	28.50	-10	1,042	-0.96%
2020/12/14	1	29.25	11	29.27	29.05	-10	1,023	-0.98%
2020/12/11	7	28.25	3	28.53	27.60	4	999	0.40%
2020/12/10	2	28.60	1	29.00	27.80	1	987	0.10%
2020/12/09	4	28.66	6	28.30	28.30	-2	980	-0.20%
2020/12/08	9	28.87	1	28.70	29.00	8	966	0.83%
2020/12/07	20	28.52	3	28.88	29.30	17	956	1.78%
2020/12/04	10	29.51	1	29.40	28.45	9	939	0.96%
2020/12/03	0	0.00	11	27.42	28.70	-11	914	-1.20%
2020/12/02	5	30.25	11	30.06	29.70	-6	879	-0.68%
2020/12/01	18	30.32	35	29.89	31.00	-17	822	-2.07%
2020/11/30	14	28.75	9.2	28.63	28.20	4.8	724	0.66%
2020/11/27	4	28.36	0	0.00	28.30	4	704	0.57%
2020/11/26	6	27.97	0	0.00	28.55	6	711	0.84%
2020/11/25	10	26.59	6	27.80	27.80	4	716	0.56%
2020/11/24	2	25.70	3	25.35	25.30	-1	670	-0.15%
2020/11/23	0.2	25.30	2	25.40	25.30	-1.8	660	-0.27%
2020/11/20	15	25.86	6.2	24.99	24.80	8.8	641	1.37%
2020/11/19	4	26.46	1	26.45	26.15	3	613	0.49%
2020/11/18	3.2	25.56	3	25.00	26.80	0.2	581	0.03%
2020/11/17	4	24.78	5	24.05	24.50	-1	538	-0.19%
2020/11/16	11	24.18	13	24.30	25.05	-2	514	-0.39%
2020/11/13	19	23.48	19	23.92	24.30	0	425	0.00%
2020/11/12	12	22.60	1	22.60	22.70	11	266	4.12%
2020/11/11	1	19.25	10	20.65	20.65	-9	217	-4.15%
2020/11/10	18	18.48	8	18.80	18.80	10	182	5.48%
2020/11/06	0	0.00	2	16.95	16.80	-2	147	-1.36%
2020/11/02	0	0.00	12	16.20	16.45	-12	146	-8.20%
2020/10/27	0	0.00	15	16.65	16.75	-15	145	-10.34%
2020/10/26	0	0.00	6	16.53	16.45	-6	143	-4.17%
2020/10/15	13	16.81	0	0.00	16.85	13	141	9.20%
2020/09/24	5	16.14	0	0.00	16.05	5	150	3.32%
2020/09/23	1	16.50	0	0.00	16.65	1	149	0.67%
2020/09/18	3	17.00	0	0.00	17.10	3	150	1.99%
2020/09/16	2	17.20	0	0.00	17.25	2	171	1.17%
2020/09/15	4	17.20	0	0.00	17.30	4	193	2.06%
2020/09/14	4	16.89	0	0.00	17.10	4	189	2.11%
2020/09/11	19	16.66	0	0.00	16.55	19	186	10.19%
2020/07/01	0	0.00	13	17.22	17.15	-13	148	-8.75%
2020/06/23	13	18.75	0	0.00	18.35	13	144	9.00%
2020/05/13	0	0.00	2	16.90	16.90	-2	110	-1.80%
2020/01/30	0	0.00	1	20.35	20.35	-1	74	-1.34%
2019/12/18	0	0.00	1	23.15	23.10	-1	113	-0.88%
2019/12/16	1	22.90	0	0.00	22.80	1	125	0.80%
2019/10/04	1	25.95	0	0.00	25.50	1	338	0.30%
2019/09/27	0	0.00	1	25.40	25.55	-1	336	-0.30%
2019/09/20	2	27.18	1	27.80	26.60	1	320	0.31%
2019/09/16	0	0.00	1	27.10	27.15	-1	323	-0.31%
2019/09/12	1	27.60	0	0.00	27.60	1	318	0.31%
2019/09/11	1	26.80	2	27.43	28.20	-1	311	-0.32%
2019/09/10	1	26.50	0	0.00	26.30	1	295	0.34%
2019/09/09	0	0.00	1	28.05	27.35	-1	282	-0.35%
2019/09/06	0	0.00	7	28.15	28.70	-7	265	-2.64%
2019/09/05	9	27.77	1	28.60	27.35	8	232	3.45%
2019/08/05	0	0.00	3	23.72	23.50	-3	176	-1.70%
2019/08/02	3	23.20	0	0.00	23.70	3	174	1.72%
2019/07/09	0	0.00	1	21.30	21.20	-1	165	-0.60%
2019/06/26	0	0.00	1	23.30	23.30	-1	163	-0.61%
2019/06/24	1	22.50	0	0.00	21.45	1	157	0.64%
2019/06/19	0	0.00	2	25.55	25.50	-2	141	-1.41%
2019/06/18	0	0.00	2	25.55	25.55	-2	145	-1.37%
2019/06/17	5	25.72	0	0.00	25.80	5	150	3.32%
2019/05/28	1	25.70	1	26.15	25.30	0	127	0.00%
2019/05/17	0	0.00	1	22.05	21.20	-1	95	-1.05%
2019/05/16	1	21.70	0	0.00	21.70	1	91	1.10%
2019/03/27	0	0.00	1	20.00	19.95	-1	113	-0.88%
2019/03/22	0	0.00	4	20.66	20.70	-4	116	-3.44%
2019/03/21	5	20.70	0	0.00	20.60	5	117	4.25%
2019/02/21	0	0.00	4	18.10	18.25	-4	129	-3.09%
2019/01/24	0	0.00	5	17.15	17.10	-5	141	-3.53%
2019/01/21	3	17.30	0	0.00	17.40	3	145	2.07%
2019/01/18	1	17.30	0	0.00	17.30	1	147	0.68%
2019/01/17	5	17.35	0	0.00	17.20	5	147	3.38%
2018/09/18	0	0.00	1	19.45	19.10	-1	85	-1.17%
2018/09/17	1	18.95	0	0.00	19.15	1	81	1.22%