車王電 (1533)-玉山券商分點個股進出

台股 » 個股 » 車王電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

車王電

(1533)

可現股當沖

股價
43.15
漲跌
▲0.25
漲幅
+0.58%
成交量
33張
產業
上市汽車類股
239人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

車王電 (1533)籌碼相關－玉山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	2	43.08	3	43.77	42.90	-1	176	-0.57%
2024/11/18	1	42.05	0	0.00	42.05	1	177	0.56%
2024/11/15	1	43.10	0	0.00	43.00	1	177	0.56%
2024/11/14	1	43.85	0	0.00	43.30	1	178	0.56%
2024/11/13	0	0.00	1	44.90	44.20	-1	178	-0.56%
2024/11/08	1	45.25	1	46.60	45.00	0	177	0.00%
2024/11/07	0	0.00	1	45.15	45.10	-1	174	-0.57%
2024/11/06	0	0.00	1	44.40	44.40	-1	172	-0.58%
2024/11/05	0	0.00	1	44.30	44.00	-1	173	-0.58%
2024/11/04	0	0.00	1	44.50	43.65	-1	178	-0.56%
2024/10/29	1	43.50	0	0.00	43.50	1	184	0.54%
2024/10/28	1	44.05	0	0.00	44.20	1	184	0.54%
2024/10/25	1	45.00	2	46.70	44.60	-1	183	-0.55%
2024/10/24	0	0.00	3	44.73	43.95	-3	170	-1.76%
2024/10/18	1	43.45	0	0.00	43.40	1	170	0.59%
2024/10/17	1	44.05	3	44.88	44.10	-2	169	-1.18%
2024/10/15	0	0.00	1	42.80	42.50	-1	164	-0.61%
2024/10/11	3	41.77	0	0.00	41.70	3	164	1.82%
2024/10/09	1	42.05	0	0.00	42.00	1	165	0.60%
2024/10/08	2	43.18	0	0.00	42.95	2	165	1.21%
2024/10/07	1	44.00	0	0.00	43.85	1	165	0.60%
2024/10/04	0	0.00	2	45.75	45.15	-2	162	-1.23%
2024/10/01	0	0.00	6	42.60	43.55	-6	146	-4.08%
2024/09/24	2	41.53	4	41.38	40.95	-2	160	-1.25%
2024/09/23	0	0.00	2	41.68	41.35	-2	160	-1.24%
2024/09/20	2	41.15	1	42.35	40.45	1	158	0.63%
2024/09/18	1	40.60	0	0.00	40.30	1	157	0.64%
2024/09/13	1	41.35	1	42.30	41.25	0	160	0.00%
2024/09/12	1	41.55	0	0.00	41.20	1	158	0.63%
2024/09/11	2	42.30	11	41.26	42.45	-9	141	-6.35%
2024/09/09	1	38.05	1	39.20	38.50	0	126	0.00%
2024/09/06	1	39.05	8	39.42	39.05	-7	128	-5.47%
2024/09/05	6	39.55	0	0.00	38.80	6	128	4.68%
2024/09/04	3	38.93	0	0.00	38.55	3	128	2.33%
2024/09/03	5	40.32	0	0.00	40.10	5	128	3.89%
2024/09/02	1	40.15	0	0.00	40.60	1	129	0.77%
2024/08/30	1	40.90	1	42.00	40.85	0	130	0.00%
2024/08/27	2	39.98	0	0.00	40.65	2	134	1.49%
2024/08/26	0	0.00	3	40.75	40.45	-3	136	-2.20%
2024/08/21	0	0.00	0	39.85	39.85	0	141	-0.03%
2024/08/20	1	39.05	1	39.95	39.70	0	140	0.00%
2024/08/19	1	39.90	0	0.00	39.90	1	141	0.70%
2024/08/16	0	0.00	6	39.87	40.00	-6	144	-4.14%
2024/08/14	0	0.00	1	39.45	39.20	-1	145	-0.69%
2024/08/13	0	0.00	1	39.65	38.70	-1	145	-0.69%
2024/08/12	0	0.00	1	39.20	39.25	-1	148	-0.67%
2024/08/09	0	0.00	1	39.00	38.60	-1	159	-0.63%
2024/08/08	1	37.70	0	0.00	38.00	1	159	0.63%
2024/08/07	0	0.00	2	39.45	39.00	-2	159	-1.25%
2024/08/06	6	37.80	0	0.00	37.30	6	158	3.78%
2024/08/05	2	41.30	0	0.00	39.10	2	153	1.30%
2024/08/02	1	43.15	0	0.00	43.30	1	149	0.67%
2024/08/01	0	0.00	5.1	44.50	44.80	-5.1	149	-3.41%
2024/07/31	1	44.20	0	0.00	43.70	1	150	0.66%
2024/07/22	4	44.80	0	0.00	44.40	4	202	1.97%
2024/07/19	4	45.55	0	0.00	45.10	4	200	1.99%
2024/07/10	0	0.00	1	46.20	46.05	-1	205	-0.49%
2024/07/09	3	46.37	3	46.23	46.30	0	207	0.00%
2024/07/08	1	47.40	0	0.00	47.00	1	208	0.48%
2024/07/04	2	47.95	4	48.55	47.85	-2	206	-0.97%
2024/07/03	1	48.60	4	47.80	47.95	-3	198	-1.51%
2024/07/02	0	0.00	2	44.75	44.75	-2	191	-1.04%
2024/06/13	1	45.65	0	0.00	45.50	1	199	0.50%
2024/06/12	2	46.43	3	46.23	46.10	-1	197	-0.51%
2024/06/11	0	0.00	1	47.50	46.75	-1	200	-0.50%
2024/06/05	3	47.40	0	0.00	47.25	3	206	1.46%
2024/06/04	0	0.00	2	48.00	47.65	-2	209	-0.95%
2024/05/30	1	49.30	0	0.00	48.80	1	215	0.46%
2024/05/28	0	0.00	9	48.93	48.90	-9	219	-4.10%
2024/05/24	1	47.05	0	0.00	47.85	1	216	0.46%
2024/05/22	0	0.00	3	49.00	48.00	-3	216	-1.38%
2024/05/17	2	47.80	0	0.00	47.90	2	213	0.94%
2024/05/16	4	48.43	0.1	49.05	48.20	3.9	214	1.82%
2024/05/15	1.2	48.65	0	0.00	47.85	1.2	214	0.54%
2024/05/14	1	46.10	0.1	46.70	46.50	0.9	207	0.44%
2024/05/10	0	0.00	0	48.00	47.10	0	208	0.00%
2024/05/03	0.2	48.00	0	0.00	48.30	0.2	205	0.10%
2024/05/02	2	49.30	2	49.38	48.30	0	201	0.00%
2024/04/30	4	48.55	7	50.20	50.20	-3	166	-1.80%
2024/04/26	1	45.25	1	45.30	45.30	0	149	0.00%
2024/04/19	1	44.55	1	45.25	44.05	0	150	0.00%
2024/04/18	2	45.65	0	0.00	45.60	2	147	1.36%
2024/04/16	1	45.00	0	0.00	45.00	1	145	0.69%
2024/04/15	1	46.60	0	0.00	46.20	1	145	0.69%
2024/04/12	0.1	47.30	0	0.00	47.10	0.1	142	0.07%
2024/04/11	0.2	47.90	0	0.00	47.35	0.2	140	0.11%
2024/04/10	0	0.00	3	48.00	48.35	-3	141	-2.13%
2024/04/09	1	47.80	0	0.00	47.90	1	140	0.71%
2024/03/25	0	0.00	0	49.50	49.15	0	132	0.00%
2024/03/22	1	48.50	0	0.00	48.40	1	132	0.75%
2024/03/19	0	0.00	4	48.50	48.05	-4	131	-3.05%
2024/03/18	0.1	49.00	0	0.00	48.50	0.1	130	0.08%
2024/03/15	1	48.60	1	48.90	48.80	0	131	0.00%
2024/03/14	0	0.00	2	48.53	48.40	-2	131	-1.52%
2024/03/13	0.2	49.53	0	0.00	49.35	0.2	139	0.15%
2024/03/11	0	0.00	0	49.20	49.30	0	140	-0.01%
2024/03/08	2	49.23	0	0.00	49.10	2	141	1.42%
2024/03/07	5.3	50.18	6	49.99	49.95	-0.7	139	-0.48%
2024/03/06	4	50.85	2	50.80	51.00	2	146	1.37%
2024/03/05	1	50.90	1	50.90	50.80	0	144	0.00%
2024/03/04	2	51.90	0	0.00	51.20	2	145	1.38%
2024/03/01	3	52.23	0	0.00	52.10	3	144	2.08%
2024/02/29	1	52.30	0	0.00	52.50	1	143	0.70%
2024/02/23	1	52.80	0	0.00	52.70	1	163	0.61%
2024/02/20	1	53.10	0	0.00	52.90	1	179	0.56%
2024/02/19	1	53.70	0	0.00	53.70	1	182	0.55%
2024/02/16	0	0.00	1	53.30	53.50	-1	187	-0.53%
2024/02/15	1	52.10	0	0.00	52.10	1	185	0.54%
2024/02/05	5	52.18	0	0.00	52.20	5	183	2.73%
2024/02/02	0.2	53.20	0	0.00	52.70	0.2	181	0.09%
2024/01/31	2	52.90	1	53.30	52.80	1	190	0.52%
2024/01/25	1	53.70	0	0.00	53.60	1	194	0.52%
2024/01/23	1	53.40	0	0.00	53.40	1	202	0.49%
2024/01/18	0	52.20	0	0.00	52.20	0	204	0.01%
2024/01/17	0	52.70	0	0.00	52.40	0	204	0.01%
2024/01/12	1	53.20	0	0.00	52.80	1	205	0.49%
2023/12/26	0	0.00	1	54.70	54.70	-1	214	-0.47%
2023/12/22	1	54.80	0.1	55.00	54.80	0.9	216	0.43%
2023/12/14	0.3	59.60	0	0.00	55.20	0.3	222	0.15%
2023/12/13	0	0.00	2	55.00	55.00	-2	224	-0.89%
2023/12/11	0	56.00	0	0.00	55.70	0	237	0.00%
2023/12/06	1	57.30	1	57.60	57.60	0	321	0.00%
2023/12/05	0	0.00	1	57.20	57.10	-1	336	-0.30%
2023/11/28	0	0.00	1	58.00	58.00	-1	357	-0.28%
2023/11/27	0	56.90	0	0.00	56.90	0	355	0.00%
2023/11/23	0	0.00	1	57.50	57.50	-1	356	-0.28%
2023/11/22	1	57.90	0	0.00	57.10	1	356	0.28%
2023/11/15	1	55.40	1	55.30	55.50	0	330	0.00%
2023/11/14	1	54.10	0	0.00	54.20	1	326	0.31%
2023/11/09	0	0.00	1	54.30	53.80	-1	335	-0.30%
2023/11/08	1	54.30	1	55.00	54.30	0	340	0.00%
2023/11/06	0	0.00	1	53.70	54.10	-1	341	-0.29%
2023/11/01	1	52.50	0	0.00	52.40	1	367	0.27%
2023/10/30	1	52.60	1.2	52.28	52.20	-0.2	376	-0.05%
2023/10/26	2	52.90	0.2	53.10	52.70	1.8	407	0.44%
2023/10/25	0	0.00	2	54.10	53.50	-2	411	-0.49%
2023/10/24	1	53.30	0	0.00	53.50	1	418	0.24%
2023/10/20	0	0.00	0	52.80	53.00	0	432	-0.01%
2023/10/18	0.1	53.30	0	0.00	53.00	0.1	467	0.02%
2023/10/16	0	0.00	1	54.70	54.80	-1	479	-0.21%
2023/10/05	2	56.25	1	56.00	56.10	1	570	0.18%
2023/10/03	0	0.00	1	57.20	57.00	-1	634	-0.16%
2023/10/02	0	0.00	0	57.60	57.50	0	670	0.00%
2023/09/26	0	57.10	0	0.00	57.10	0	842	0.00%
2023/09/25	0	0.00	3	57.60	57.70	-3	894	-0.34%
2023/09/20	3	56.80	0	0.00	56.80	3	1,254	0.24%
2023/09/15	0	57.50	1	57.90	57.70	-1	1,641	-0.06%
2023/09/14	1.1	58.49	2	58.80	58.10	-0.9	1,689	-0.05%
2023/09/13	2.2	61.77	5	60.84	58.60	-2.8	1,695	-0.17%
2023/09/12	2	58.15	3	58.40	58.90	-1	1,676	-0.06%
2023/09/11	0	0.00	1	56.50	55.80	-1	1,684	-0.06%
2023/09/08	4	57.68	0	0.00	56.90	4	1,753	0.23%
2023/09/07	0.1	57.40	1	56.50	56.00	-1	1,857	-0.05%
2023/09/06	0	0.00	1	56.80	56.70	-1	1,959	-0.05%
2023/09/05	0	0.00	1	57.50	57.50	-1	2,191	-0.05%
2023/09/04	2.1	58.46	1	57.90	57.50	1.1	2,276	0.05%
2023/08/31	1	54.40	0	0.00	54.40	1	2,262	0.04%
2023/08/29	3	53.30	0	0.00	53.60	3	2,363	0.13%
2023/08/28	0.1	53.60	0	0.00	52.60	0.1	2,383	0.00%
2023/08/24	0	0.00	1	53.80	54.20	-1	2,387	-0.04%
2023/08/23	0	0.00	2	53.60	53.70	-2	2,387	-0.08%
2023/08/22	0	0.00	12	54.43	53.60	-12	2,391	-0.50%
2023/08/16	1	55.10	1	54.50	55.30	0	2,438	0.00%
2023/08/15	1	56.10	0	0.00	56.50	1	2,480	0.04%
2023/08/14	0	0.00	2	56.00	55.40	-2	2,483	-0.08%
2023/08/10	0	57.40	1	57.00	56.90	-1	2,483	-0.04%
2023/08/09	1	58.50	2	58.85	58.60	-1	2,477	-0.04%
2023/08/08	2	59.70	1	59.80	59.80	1	2,475	0.04%
2023/08/07	0	0.00	3	62.07	62.30	-3	2,470	-0.12%
2023/08/04	2	61.05	1	61.10	61.10	1	2,468	0.04%
2023/08/02	5	61.76	0	0.00	60.90	5	2,473	0.20%
2023/08/01	2	61.70	3	62.77	61.20	-1	2,470	-0.04%
2023/07/31	1	61.00	4	60.45	60.60	-3	2,472	-0.12%
2023/07/28	0	0.00	1	59.20	59.50	-1	2,470	-0.04%
2023/07/27	2	59.75	0	0.00	60.00	2	2,471	0.08%
2023/07/26	1	58.70	0	0.00	58.50	1	2,477	0.04%
2023/07/25	1	60.00	0	0.00	60.00	1	2,496	0.04%
2023/07/24	6	59.52	9	59.08	58.50	-3	2,647	-0.11%
2023/07/21	4	61.63	1	62.80	61.00	3	2,656	0.11%
2023/07/20	0	61.80	0	0.00	61.60	0	2,642	0.00%
2023/07/19	0.1	62.30	4.4	62.47	61.10	-4.4	2,640	-0.17%
2023/07/18	2.1	62.54	0	0.00	61.90	2.1	2,643	0.08%
2023/07/17	3	64.90	6	65.38	64.20	-3	2,654	-0.11%
2023/07/13	0	0.00	1	64.20	63.50	-1	2,798	-0.04%
2023/07/12	9	63.99	7	64.24	63.70	2	2,792	0.07%
2023/07/11	14	63.85	2	63.55	63.50	12	2,775	0.43%
2023/07/10	5	67.50	0	0.00	67.00	5	2,738	0.18%
2023/07/07	4	66.20	9	65.78	68.10	-5	2,726	-0.18%
2023/07/06	1.2	68.25	3	68.90	67.70	-1.8	2,715	-0.07%
2023/07/05	8	69.54	9.1	69.24	68.80	-1.1	2,677	-0.04%
2023/07/04	6	68.72	4.2	68.53	68.10	1.8	2,619	0.07%
2023/07/03	4.2	67.90	9.2	67.88	67.70	-5	2,545	-0.20%
2023/06/30	8	68.43	18	68.79	69.00	-10	2,493	-0.40%
2023/06/29	16	66.44	12	67.30	67.40	4	2,345	0.17%
2023/06/28	14	65.14	13	64.77	64.60	1	2,202	0.05%
2023/06/27	16.2	63.65	11.1	63.36	62.50	5.1	2,134	0.24%
2023/06/26	23	67.87	16.1	67.03	65.50	7	2,071	0.34%
2023/06/21	17	64.38	44	64.60	64.60	-27	1,894	-1.43%
2023/06/20	26	62.18	2	62.50	61.90	24	1,744	1.37%
2023/06/19	1.2	60.86	0	0.00	60.70	1.2	1,693	0.07%
2023/06/16	5	62.76	2	62.20	61.90	3	1,678	0.18%
2023/06/15	2	61.00	4	61.05	61.10	-2	1,621	-0.12%
2023/06/14	8	62.40	12.3	62.79	61.90	-4.3	1,602	-0.27%
2023/06/13	18	62.46	18	62.86	62.70	0	1,574	0.00%
2023/06/12	19	61.44	12	61.35	60.60	7	1,490	0.47%
2023/06/09	34.6	62.07	22	61.95	58.70	12.6	1,386	0.91%
2023/06/08	0	0.00	13.4	62.54	62.70	-13.4	1,154	-1.16%
2023/06/07	2	57.00	0	0.00	57.00	2	1,068	0.19%
2023/06/06	2	57.50	0	0.00	56.90	2	1,066	0.19%
2023/06/05	13	59.09	5	60.00	57.70	8	1,060	0.75%
2023/06/02	3.3	58.31	18	58.29	58.90	-14.7	1,018	-1.44%
2023/06/01	1	57.20	1	57.10	57.00	0	961	0.00%
2023/05/31	1	55.70	1	56.30	56.30	0	941	0.00%
2023/05/30	1	55.30	0	0.00	55.30	1	937	0.11%
2023/05/25	5	55.30	1	55.60	55.10	4	968	0.41%
2023/05/24	1	55.60	0	0.00	56.10	1	966	0.10%
2023/05/23	10	56.66	0	0.00	56.10	10	967	1.04%
2023/05/22	17	57.32	15	57.16	57.30	2	967	0.21%
2023/05/19	4	56.58	6	57.17	58.00	-2	935	-0.21%
2023/05/18	1	55.30	0	0.00	55.30	1	890	0.11%
2023/05/17	0	0.00	3	55.17	55.10	-3	885	-0.34%
2023/05/16	1	53.90	0	0.00	53.90	1	878	0.11%
2023/05/12	2	53.00	1	53.20	53.80	1	876	0.11%
2023/05/11	2	53.00	1	53.20	52.80	1	872	0.11%
2023/05/10	1	54.20	1	55.00	54.10	0	866	0.00%
2023/05/09	2	54.60	0	0.00	54.60	2	859	0.23%
2023/05/08	0	0.00	1	57.10	56.20	-1	850	-0.12%
2023/05/05	11	57.06	2	56.90	56.50	9	841	1.07%
2023/05/04	1	54.60	0	0.00	54.60	1	820	0.12%
2023/05/02	1	56.60	2	56.55	56.70	-1	812	-0.12%
2023/04/28	2	57.20	8	57.96	57.00	-6	801	-0.75%
2023/04/27	29.1	59.42	29	59.95	57.80	0.1	775	0.01%
2023/04/26	2	52.70	4	53.35	57.20	-2	616	-0.32%
2023/04/25	1.4	52.35	1	52.70	52.00	0.4	593	0.06%
2023/04/24	1	53.30	0	0.00	53.20	1	587	0.17%
2023/04/21	1	52.20	0	0.00	52.20	1	582	0.17%
2023/04/20	3	55.40	1	56.00	54.20	2	571	0.35%
2023/04/19	17	58.12	5	57.42	57.40	12	543	2.21%
2023/04/17	2	53.00	1	53.70	53.30	1	360	0.28%
2023/04/14	1	53.00	1	52.60	52.60	0	352	0.00%
2023/04/13	0	0.00	2	52.50	52.30	-2	345	-0.58%
2023/04/11	0	0.00	2	52.70	52.20	-2	330	-0.61%
2023/04/07	1	50.40	0	50.60	50.40	1	306	0.32%
2023/04/06	1	50.60	0	0.00	50.80	1	304	0.33%
2023/03/31	1	50.90	0	0.00	50.80	1	304	0.33%
2023/03/22	1	51.40	0	0.00	51.50	1	307	0.33%
2023/03/17	2	50.95	1	51.00	51.00	1	326	0.31%
2023/03/16	2	52.49	0	0.00	50.80	2	319	0.63%
2023/03/15	5	53.40	10	53.25	53.90	-5	278	-1.79%
2023/03/14	1	50.10	0	0.00	50.30	1	246	0.41%
2023/03/13	2	50.15	0	0.00	50.30	2	249	0.80%
2023/03/10	1	51.20	0	0.00	50.40	1	252	0.40%
2023/03/07	0	0.00	1	52.00	52.00	-1	264	-0.38%
2023/03/03	1	51.30	0	0.00	50.90	1	260	0.38%
2023/03/01	1	50.80	0	0.00	50.60	1	263	0.38%
2023/02/23	4	53.40	6	53.15	53.50	-2	245	-0.81%
2023/02/20	0	0.00	1	51.30	52.30	-1	225	-0.44%
2023/02/16	1	49.90	0	0.00	50.00	1	225	0.44%
2023/02/14	1	49.75	0	0.00	49.65	1	229	0.44%
2023/02/02	1	51.40	0	0.00	51.40	1	243	0.41%
2023/02/01	1	50.90	0	0.00	51.30	1	244	0.41%
2023/01/30	0	0.00	2	49.53	49.45	-2	245	-0.81%
2023/01/16	1	48.50	0	0.00	48.40	1	249	0.40%
2023/01/13	0	0.00	0.1	48.93	48.35	-0.1	251	-0.02%
2023/01/12	1	48.75	0	0.00	48.70	1	255	0.39%
2023/01/09	0	0.00	0.1	49.70	49.80	-0.1	270	-0.02%
2023/01/06	2	49.50	0	0.00	49.60	2	275	0.73%
2023/01/05	0	0.00	0	49.70	49.60	0	290	0.00%
2023/01/03	1	48.35	0	0.00	49.00	1	295	0.34%
2022/12/29	1	49.00	0	0.00	49.00	1	300	0.33%
2022/12/14	0	0.00	1	52.00	52.20	-1	353	-0.28%
2022/12/07	1	50.00	1	50.40	50.30	0	348	0.00%
2022/12/05	0	0.00	1	52.40	52.60	-1	356	-0.28%
2022/12/02	0	0.00	4	53.30	53.00	-4	360	-1.11%
2022/11/29	3	53.40	0	52.70	52.70	3	380	0.79%
2022/11/25	0	0.00	1	50.90	50.60	-1	403	-0.25%
2022/11/24	1	50.90	1	51.50	50.90	0	414	0.00%
2022/11/23	0	0.00	1	50.50	50.20	-1	419	-0.24%
2022/11/17	0	0.00	1	50.40	51.40	-1	581	-0.17%
2022/11/14	0	0.00	1	51.00	51.30	-1	606	-0.17%
2022/11/10	0	0.00	1	49.15	49.00	-1	651	-0.15%
2022/11/09	2	49.95	0	0.00	49.90	2	770	0.26%
2022/11/08	2	49.88	1	49.70	49.55	1	783	0.13%
2022/11/01	0	0.00	2	47.95	48.20	-2	824	-0.24%
2022/10/17	2	46.28	0	0.00	46.90	2	954	0.21%
2022/10/13	0	0.00	5	46.21	45.90	-5	975	-0.51%
2022/10/11	1	50.80	0	0.00	50.80	1	988	0.10%
2022/10/03	1	52.30	0	0.00	52.20	1	1,176	0.08%
2022/09/27	0	0.00	0.1	53.70	54.30	-0.1	1,263	-0.01%
2022/09/26	0	0.00	0.5	54.00	53.50	-0.5	1,270	-0.04%
2022/09/22	0	0.00	1	58.50	58.50	-1	1,293	-0.08%
2022/09/19	2	57.30	0	0.00	57.50	2	1,354	0.15%
2022/09/15	0	0.00	1	59.70	59.20	-1	1,388	-0.07%
2022/09/14	1	59.20	0	0.00	59.50	1	1,439	0.07%
2022/09/13	0	0.00	1	60.20	59.80	-1	1,462	-0.07%
2022/09/12	0	0.00	1	58.70	59.50	-1	1,500	-0.07%
2022/09/07	5	58.00	0	0.00	58.30	5	1,774	0.28%
2022/09/06	0	0.00	2	58.60	58.80	-2	1,817	-0.11%
2022/09/05	4	60.60	37	60.50	59.70	-33	1,843	-1.79%
2022/09/02	1.1	62.09	6	62.70	62.00	-4.9	1,865	-0.26%
2022/09/01	0	0.00	12	62.85	63.40	-12	1,867	-0.64%
2022/08/31	0.1	63.00	2	62.10	62.90	-1.9	1,904	-0.10%
2022/08/29	0	0.00	1	61.30	60.80	-1	2,302	-0.04%
2022/08/26	5	63.36	7	64.96	62.80	-2	2,299	-0.09%
2022/08/25	0	0.00	24	63.39	63.70	-24	2,248	-1.07%
2022/08/24	2	63.95	1	64.60	62.70	1	2,244	0.04%
2022/08/23	2	62.50	0.2	61.00	62.80	1.8	2,230	0.08%
2022/08/22	3	61.60	1	61.40	61.90	2	2,249	0.09%
2022/08/19	1	62.10	2	63.20	62.30	-1	2,376	-0.04%
2022/08/18	2	62.50	1	61.70	63.00	1	2,586	0.04%
2022/08/17	5	62.66	3	62.47	62.80	2	2,645	0.08%
2022/08/16	20	64.48	12	63.27	62.20	8	2,727	0.29%
2022/08/15	0	0.00	3	60.67	60.40	-3	2,939	-0.10%
2022/08/12	0	0.00	1	59.50	59.50	-1	3,087	-0.03%
2022/08/09	1	59.60	5	59.88	59.10	-4	3,116	-0.13%
2022/08/08	2	57.65	0	0.00	58.50	2	3,106	0.06%
2022/08/05	1	58.90	0	0.00	59.00	1	3,106	0.03%
2022/08/04	3	58.00	0	0.00	57.70	3	3,122	0.10%
2022/08/03	5.1	59.48	0	0.00	59.00	5.1	3,120	0.16%
2022/08/02	5	60.18	3	60.57	60.60	2	3,121	0.06%
2022/08/01	0	0.00	6	61.65	61.60	-6	3,120	-0.19%
2022/07/29	0	0.00	16	60.80	60.60	-16	3,115	-0.51%
2022/07/28	1	59.00	0	0.00	58.80	1	3,132	0.03%
2022/07/26	7	58.87	0	0.00	58.90	7	3,167	0.22%
2022/07/25	4	60.13	0	0.00	60.00	4	3,183	0.13%
2022/07/22	29	61.69	30	61.83	60.50	-1	3,218	-0.03%
2022/07/21	0	0.00	5	60.96	61.00	-5	3,232	-0.15%
2022/07/20	9	60.59	0	0.00	60.40	9	3,304	0.27%
2022/07/19	1	59.70	0	0.00	60.00	1	3,399	0.03%
2022/07/18	1	60.90	1	60.20	60.50	0	3,834	0.00%
2022/07/15	42	61.02	42	60.67	60.50	0	3,972	0.00%
2022/07/14	1	58.00	0	0.00	60.00	1	3,971	0.03%
2022/07/13	1	60.50	0	0.00	58.60	1	3,997	0.03%
2022/07/12	6	59.03	0	0.00	57.70	6	4,024	0.15%
2022/07/11	7	59.81	11	60.50	60.50	-4	4,065	-0.10%
2022/07/08	5	57.88	20	58.65	58.90	-15	4,151	-0.36%
2022/07/07	1	53.02	5	53.48	55.20	-4	4,428	-0.09%
2022/07/06	1	53.30	0	0.00	52.20	1	4,632	0.02%
2022/07/05	0.1	54.90	10	55.85	56.40	-9.9	4,714	-0.21%
2022/07/04	1	55.20	0	0.00	55.60	1	4,828	0.02%
2022/07/01	1	55.70	0	0.00	54.50	1	4,994	0.02%
2022/06/30	2	59.05	0	0.00	58.00	2	5,022	0.04%
2022/06/29	6	59.37	6	59.78	59.80	0	5,020	0.00%
2022/06/28	5	61.88	0	0.00	60.80	5	5,079	0.10%
2022/06/27	0	0.00	4.1	61.95	62.60	-4.1	5,103	-0.08%
2022/06/24	5	60.54	0	0.00	60.00	5	5,079	0.10%
2022/06/23	0.1	60.80	5	59.86	60.90	-4.9	5,056	-0.10%
2022/06/22	5	60.50	6	61.05	59.60	-1	5,038	-0.02%
2022/06/21	1.1	59.59	1	61.00	61.10	0.1	4,984	0.00%
2022/06/20	19	61.16	18	59.54	59.00	1	4,960	0.02%
2022/06/17	42	64.51	27	63.59	64.00	15	4,916	0.31%
2022/06/16	45	66.41	36	66.73	66.80	9	4,819	0.19%
2022/06/15	3	65.00	5	65.08	64.10	-2	4,636	-0.04%
2022/06/14	4	63.60	5	63.32	64.00	-1	4,591	-0.02%
2022/06/13	1	65.30	3	64.77	65.70	-2	4,558	-0.04%
2022/06/10	1	64.90	8	65.24	66.00	-7	4,528	-0.15%
2022/06/09	1	66.30	3	66.07	65.90	-2	4,503	-0.04%
2022/06/08	78	67.80	36	67.37	66.80	42	4,457	0.94%
2022/06/07	53	65.81	23	65.90	65.90	30	4,198	0.71%
2022/06/06	0	0.00	1	62.50	62.60	-1	4,047	-0.02%
2022/06/02	3	63.47	0	0.00	63.30	3	4,056	0.07%
2022/06/01	5	64.80	5	64.00	64.50	0	4,055	0.00%
2022/05/31	6	65.22	6	64.43	64.40	0	4,035	0.00%
2022/05/30	1	64.20	0.6	64.56	64.50	0.4	3,999	0.01%
2022/05/27	27	65.76	28.1	64.97	64.70	-1.1	3,970	-0.03%
2022/05/26	21.6	65.56	27	65.41	64.00	-5.4	3,842	-0.14%
2022/05/25	10	63.50	9	63.03	62.70	1	3,628	0.03%
2022/05/24	1	63.60	63	63.60	62.00	-62	3,566	-1.74%
2022/05/23	98.1	64.42	138	64.03	64.30	-39.9	3,447	-1.16%	大賣/
2022/05/20	48	60.66	24	62.13	62.60	24	3,127	0.77%
2022/05/18	2	58.10	3	57.90	58.10	-1	2,966	-0.03%
2022/05/17	4	57.08	2	57.25	57.70	2	2,969	0.07%
2022/05/16	0	0.00	1	57.40	56.00	-1	2,975	-0.03%
2022/05/13	0	0.00	4	55.40	55.70	-4	2,987	-0.13%
2022/05/12	2	56.20	4	56.05	54.00	-2	2,993	-0.07%
2022/05/11	3	58.03	4	57.60	57.20	-1	3,072	-0.03%
2022/05/10	2	56.90	2	57.90	58.30	0	3,081	0.00%
2022/05/09	4	59.43	1	59.20	58.60	3	3,086	0.10%
2022/05/06	2	59.20	1	59.50	60.80	1	3,085	0.03%
2022/05/05	59	62.01	2	62.05	61.20	57	3,078	1.85%
2022/05/04	1	61.30	2	61.15	60.30	-1	3,073	-0.03%
2022/05/03	2	61.85	6	61.23	60.90	-4	3,146	-0.13%
2022/04/29	0	0.00	5	60.44	60.50	-5	3,131	-0.16%
2022/04/28	6	61.17	6	59.83	60.00	0	3,154	0.00%
2022/04/27	8	59.14	5	60.06	59.80	3	3,178	0.09%
2022/04/26	15	64.11	15	64.46	62.50	0	3,136	0.00%
2022/04/25	34	62.84	6	63.77	62.50	28	3,067	0.91%
2022/04/22	159	70.81	148.1	70.02	69.30	10.9	3,009	0.36%	大買/大賣/
2022/04/21	10	68.18	8	66.73	68.60	2	2,610	0.08%
2022/04/20	5	62.98	6	62.83	62.40	-1	2,508	-0.04%
2022/04/19	5	62.88	3	62.33	61.80	2	2,583	0.08%
2022/04/18	1	63.00	5	63.56	62.50	-4	2,727	-0.15%
2022/04/15	8	64.59	2.1	64.46	64.00	5.9	2,962	0.20%
2022/04/14	18	68.87	21.1	69.24	67.20	-3.1	3,106	-0.10%
2022/04/13	33.2	74.73	26.1	72.41	67.80	7.1	3,527	0.20%
2022/04/12	6	66.58	16.1	68.61	71.10	-10.1	3,504	-0.29%
2022/04/11	12	64.73	10	65.02	64.70	2	3,486	0.06%
2022/04/08	12	63.28	20	63.45	63.70	-8	3,396	-0.24%
2022/04/07	50	62.98	53	63.11	61.20	-3	3,278	-0.09%
2022/04/06	8	61.50	6	60.25	60.40	2	3,105	0.06%
2022/04/01	2	57.55	3	58.07	59.20	-1	3,096	-0.03%
2022/03/31	31	60.99	29	59.48	59.30	2	3,224	0.06%
2022/03/30	4	59.03	3	57.20	59.70	1	3,155	0.03%
2022/03/29	2	55.75	1	54.70	55.50	1	3,115	0.03%
2022/03/28	1	54.10	0	0.00	54.20	1	3,114	0.03%
2022/03/22	1	54.30	0	0.00	54.70	1	3,108	0.03%
2022/03/18	1	54.10	0	0.00	54.20	1	3,108	0.03%
2022/03/14	1	53.80	0	0.00	53.70	1	3,135	0.03%
2022/03/11	0	0.00	5	54.00	54.30	-5	3,135	-0.16%
2022/03/08	0	0.00	1	51.50	51.50	-1	3,127	-0.03%
2022/03/03	5	59.50	4	59.50	59.50	1	3,092	0.03%
2022/03/02	1	58.60	0	0.00	60.50	1	3,087	0.03%
2022/03/01	1	59.60	1	59.40	59.40	0	3,084	0.00%
2022/02/25	0	0.00	1	58.20	58.20	-1	3,084	-0.03%
2022/02/24	6	58.13	0	0.00	57.70	6	3,082	0.19%
2022/02/23	0	0.00	26	59.85	60.30	-26	3,075	-0.85%
2022/02/22	0	0.00	2	60.20	59.50	-2	3,078	-0.06%
2022/02/21	0	0.00	9	61.20	61.10	-9	3,103	-0.29%
2022/02/18	1	61.20	1	60.70	61.70	0	3,103	0.00%
2022/02/16	10	62.98	21	62.99	62.50	-11	3,095	-0.36%
2022/02/15	12.1	62.21	9	62.31	62.70	3.1	3,085	0.10%
2022/02/14	10	60.62	2	61.05	61.30	8	3,143	0.25%
2022/02/11	18	63.66	10.1	63.05	62.50	7.9	3,172	0.25%
2022/02/10	2.1	61.43	12	61.58	61.20	-10	3,077	-0.32%
2022/02/09	1	61.00	7	61.04	61.00	-6	3,059	-0.20%
2022/02/08	0	0.00	1	59.40	60.00	-1	3,044	-0.03%
2022/02/07	0	0.00	1	58.70	59.20	-1	3,038	-0.03%
2022/01/26	5	57.50	3	58.03	57.60	2	3,038	0.07%
2022/01/25	32	59.99	47	59.63	58.50	-15	3,031	-0.49%
2022/01/24	1	58.30	10	58.42	58.00	-9	2,964	-0.30%
2022/01/21	13.1	60.74	4	61.03	59.70	9.1	3,000	0.30%
2022/01/20	10	60.75	27	61.46	62.20	-17	2,972	-0.57%
2022/01/19	3	59.27	2	59.50	58.80	1	2,944	0.03%
2022/01/18	48	59.73	53	59.63	58.90	-5	3,062	-0.16%
2022/01/17	17	59.54	13	59.93	60.70	4	3,112	0.13%
2022/01/14	15	59.33	6.5	58.93	58.90	8.5	3,075	0.28%
2022/01/13	13	63.62	8	63.00	62.40	5	3,065	0.16%
2022/01/12	29	64.58	16	63.86	62.90	13	3,097	0.42%
2022/01/11	53	69.56	37.1	70.20	65.80	15.9	2,975	0.53%
2022/01/10	49.1	70.99	151	72.20	73.00	-101.9	2,789	-3.65%	大賣/鉅額交易
2022/01/07	44	69.66	53	69.42	67.00	-9	2,493	-0.36%
2022/01/06	267.5	71.30	150.1	70.27	72.40	117.4	2,279	5.15%	大買/大賣/鉅額交易
2022/01/05	67.5	68.28	54.2	68.34	70.00	13.3	1,709	0.78%
2022/01/04	24	64.10	21	62.91	63.70	3	1,397	0.21%
2022/01/03	0	0.00	1	59.30	59.40	-1	1,186	-0.08%
2021/12/30	1	58.50	0	0.00	58.60	1	1,178	0.08%
2021/12/29	0	0.00	3	59.23	59.00	-3	1,172	-0.26%
2021/12/28	5	60.10	2	59.00	59.00	3	1,170	0.26%
2021/12/27	30	62.35	18.4	63.18	61.20	11.6	1,130	1.03%
2021/12/24	0	0.00	1	59.10	58.90	-1	992	-0.10%
2021/12/23	1	59.90	2	59.30	58.90	-1	989	-0.10%
2021/12/22	1	58.20	1	57.90	57.70	0	981	0.00%
2021/12/21	0	0.00	5	56.40	57.30	-5	974	-0.51%
2021/12/17	0	0.00	1	57.60	56.80	-1	972	-0.10%
2021/12/16	1	56.80	0	0.00	56.80	1	969	0.10%
2021/12/14	0	0.00	4	55.70	55.70	-4	967	-0.41%
2021/12/13	1	56.60	0	0.00	56.70	1	965	0.10%
2021/12/10	1	57.20	2	57.10	57.10	-1	962	-0.10%
2021/12/09	2	60.80	2	60.25	59.10	0	954	0.00%
2021/12/08	0	0.00	1	57.00	57.00	-1	918	-0.11%
2021/12/07	0	0.00	2	56.90	56.70	-2	917	-0.22%
2021/12/06	1	57.30	0	0.00	57.70	1	917	0.11%
2021/11/30	0	0.00	1	57.60	57.70	-1	914	-0.11%
2021/11/29	1	54.00	1	56.30	56.10	0	914	0.00%
2021/11/26	1	56.90	2	56.55	56.70	-1	914	-0.11%
2021/11/24	0	0.00	15	57.02	57.40	-15	905	-1.66%
2021/11/23	1	58.30	0	0.00	58.00	1	899	0.11%
2021/11/22	0	0.00	1	59.50	59.10	-1	899	-0.11%
2021/11/19	3	58.83	0	0.00	58.40	3	895	0.33%
2021/11/18	7	59.93	13	60.68	59.00	-6	892	-0.67%
2021/11/17	3	58.00	3	59.10	58.00	0	857	0.00%
2021/11/16	0	0.00	1	58.20	57.90	-1	854	-0.12%
2021/11/15	11	59.88	5	60.26	59.60	6	848	0.71%
2021/11/11	23.1	62.67	1	63.00	61.00	22.1	828	2.67%
2021/11/10	2	58.00	3.1	57.65	61.00	-1.1	747	-0.15%
2021/11/09	0	0.00	2	55.00	55.50	-2	702	-0.28%
2021/11/02	2	59.85	2	58.60	57.10	0	688	0.00%
2021/11/01	1	61.10	8	60.14	60.20	-7	667	-1.05%
2021/10/29	3	61.53	2.2	62.63	60.40	0.9	648	0.13%
2021/10/28	12	59.14	2	60.05	59.10	10	595	1.68%
2021/10/27	1	59.40	2.1	60.00	59.50	-1.1	578	-0.19%
2021/10/26	34.1	63.35	37.3	60.08	58.10	-3.2	542	-0.59%
2021/10/25	2	60.55	14.3	60.17	60.70	-12.3	403	-3.04%
2021/10/22	5	55.86	2	55.35	55.20	3	334	0.90%
2021/10/21	10	54.94	8	54.83	56.30	2	327	0.61%
2021/10/20	27	55.69	14	55.66	56.00	13	291	4.46%
2021/10/19	0	0.00	0.1	51.30	51.30	-0.1	210	-0.02%
2021/10/18	0	0.00	2.1	45.65	46.65	-2.1	212	-0.99%
2021/10/14	0	0.00	1	41.20	41.55	-1	220	-0.45%
2021/10/08	1	44.15	0	0.00	43.70	1	244	0.41%
2021/10/06	0.1	42.40	0	0.00	42.20	0.1	289	0.02%
2021/10/05	0	41.65	1	42.50	42.60	-1	316	-0.31%
2021/10/01	0	0.00	4	43.65	43.20	-4	332	-1.20%
2021/09/29	0.1	47.35	0	0.00	47.30	0.1	380	0.01%
2021/09/27	1.1	49.04	0	0.00	49.00	1.1	519	0.21%
2021/09/24	0.1	48.85	0	0.00	48.70	0.1	536	0.02%
2021/09/17	0	0.00	1	49.10	49.20	-1	649	-0.15%
2021/09/16	1	48.40	0	0.00	48.35	1	815	0.12%
2021/09/06	4	50.20	0	0.00	50.30	4	881	0.45%
2021/09/02	1	52.00	0	0.00	51.50	1	881	0.11%
2021/09/01	0	0.00	6	52.82	53.00	-6	881	-0.68%
2021/08/30	0	0.00	1	52.00	51.70	-1	885	-0.11%
2021/08/20	0	50.00	0	0.00	50.20	0	898	0.00%
2021/08/05	0	0.00	1	57.00	57.00	-1	1,002	-0.10%
2021/08/03	2	57.35	0	0.00	57.20	2	1,038	0.19%
2021/08/02	0	0.00	3	56.20	56.80	-3	1,045	-0.29%
2021/07/28	0.2	55.00	1	54.30	56.80	-0.8	1,076	-0.08%
2021/07/23	0	0.00	1	60.40	59.70	-1	1,109	-0.09%
2021/07/22	1	60.20	5	59.50	59.10	-4	1,134	-0.35%
2021/07/21	1	58.00	0	0.00	57.90	1	1,139	0.09%
2021/07/20	3	58.17	0	0.00	57.90	3	1,153	0.26%
2021/07/19	1	59.60	3	59.73	59.70	-2	1,170	-0.17%
2021/07/16	1	61.00	3	62.33	60.80	-2	1,201	-0.17%
2021/07/14	1	60.30	0	0.00	60.80	1	1,229	0.08%
2021/07/13	1	62.20	0	0.00	61.90	1	1,235	0.08%
2021/07/12	3	64.50	8	64.05	64.00	-5	1,232	-0.41%
2021/07/09	2	62.00	2	61.80	61.70	0	1,220	0.00%
2021/07/07	0	0.00	3.2	63.27	63.20	-3.2	1,314	-0.24%
2021/07/06	3.2	64.20	9	64.54	64.50	-5.8	1,309	-0.44%
2021/07/05	18	64.91	30	64.77	65.50	-12	1,290	-0.93%
2021/07/02	15	61.42	14	61.29	61.30	1	1,232	0.08%
2021/07/01	5.1	58.78	0	0.00	58.50	5.1	1,241	0.41%
2021/06/30	2	60.85	2	60.30	60.60	0	1,282	0.00%
2021/06/29	9	62.39	9	62.64	61.50	0	1,277	0.00%
2021/06/28	5	61.96	2	61.65	61.60	3	1,225	0.25%
2021/06/25	31.1	65.20	16	64.27	63.20	15.1	1,224	1.23%
2021/06/24	14	62.49	2	62.56	63.10	12	1,096	1.09%
2021/06/23	2	55.00	8	56.06	57.40	-6	1,091	-0.55%
2021/06/21	0	0.00	4	51.75	51.90	-4	1,127	-0.35%
2021/06/18	3	52.47	1	52.20	52.40	2	1,220	0.17%
2021/06/16	2	52.80	2	53.15	52.50	0	1,298	0.00%
2021/06/15	2	53.50	0	0.00	53.60	2	1,387	0.14%
2021/06/11	1	54.50	1	55.10	55.20	0	1,493	0.00%
2021/06/10	1	55.40	1	55.30	55.10	0	1,513	0.00%
2021/06/09	0	0.00	4	56.00	54.80	-4	1,534	-0.26%
2021/06/08	1	55.70	0.3	56.60	55.30	0.7	1,552	0.05%
2021/06/07	2	53.50	2	54.85	54.00	0	1,570	0.00%
2021/06/04	3.1	55.14	0	0.00	54.70	3.1	1,618	0.19%
2021/06/03	0.2	56.60	2	56.60	56.20	-1.8	1,668	-0.11%
2021/06/02	2	57.75	0	0.00	56.50	2	1,733	0.12%
2021/06/01	1	58.00	2	57.15	57.10	-1	1,761	-0.06%
2021/05/31	1	56.50	6	57.50	56.60	-5	1,786	-0.28%
2021/05/28	2	55.90	3	56.47	56.40	-1	1,854	-0.05%
2021/05/27	1	54.50	2	55.40	55.50	-1	1,906	-0.05%
2021/05/26	2	55.70	0	0.00	55.10	2	1,954	0.10%
2021/05/25	2	55.75	2	55.50	55.80	0	1,994	0.00%
2021/05/24	1	53.50	1	54.20	53.50	0	2,068	0.00%
2021/05/19	0	0.00	6	52.77	52.60	-6	2,370	-0.25%
2021/05/18	0	0.00	6	48.65	49.95	-6	2,654	-0.23%
2021/05/17	1	45.80	0	0.00	45.45	1	2,940	0.03%
2021/05/14	5	50.76	0	0.00	50.50	5	3,490	0.14%
2021/05/13	0	0.00	4	52.35	51.50	-4	4,425	-0.09%
2021/05/12	5	49.77	5	50.10	48.90	0	4,711	0.00%
2021/05/11	8	53.95	0	0.00	52.80	8	4,892	0.16%
2021/05/10	10	57.02	3	57.73	56.60	7	5,031	0.14%
2021/05/07	6	58.15	13	57.71	58.60	-7	5,388	-0.13%
2021/05/06	4	54.98	2	54.90	55.00	2	5,508	0.04%
2021/05/05	2	56.05	6	57.16	56.10	-4	5,608	-0.07%
2021/05/04	4	55.75	8	57.01	55.20	-4	5,683	-0.07%
2021/05/03	4	57.83	9	58.08	56.60	-5	5,699	-0.09%
2021/04/29	2	60.30	2	60.60	60.40	0	5,716	0.00%
2021/04/28	0	0.00	4	60.80	62.40	-4	5,738	-0.07%
2021/04/27	2	61.71	1	63.08	61.60	1	5,766	0.02%
2021/04/26	2	62.90	4	62.88	62.70	-2	5,812	-0.03%
2021/04/23	3.2	63.32	4	63.73	63.70	-0.8	5,866	-0.01%
2021/04/22	20	66.52	3	65.80	64.40	17	5,902	0.29%
2021/04/21	4	68.35	7	68.09	68.00	-3	6,097	-0.05%
2021/04/20	10	69.15	8	69.41	68.80	2	6,377	0.03%
2021/04/19	10	68.21	2.3	68.00	68.30	7.7	6,568	0.12%
2021/04/16	9	69.16	9	69.20	68.50	0	6,663	0.00%
2021/04/15	0	0.00	15	68.19	69.00	-15	6,655	-0.23%
2021/04/14	23	67.70	19	67.24	67.00	4	6,665	0.06%
2021/04/13	22	70.94	19	72.27	68.10	3	6,653	0.05%
2021/04/12	5	69.88	2	70.25	69.60	3	6,574	0.05%
2021/04/09	6	69.75	4	70.05	70.20	2	6,586	0.03%
2021/04/08	11	70.64	1.1	70.49	70.50	9.9	6,588	0.15%
2021/04/07	7	71.23	18.1	70.86	71.30	-11.1	6,684	-0.17%
2021/04/06	8	69.91	15.2	69.55	69.40	-7.2	6,657	-0.11%
2021/04/01	0	0.00	9	67.44	67.40	-9	6,606	-0.14%
2021/03/31	5	68.26	3	68.83	68.20	2	6,595	0.03%
2021/03/30	7	68.73	0	0.00	68.50	7	6,592	0.11%
2021/03/29	4.1	67.10	16.8	69.14	69.80	-12.7	6,566	-0.19%
2021/03/26	1.4	67.28	9	67.28	67.70	-7.6	6,527	-0.12%
2021/03/25	18	68.83	14.1	68.01	68.00	3.9	6,505	0.06%
2021/03/24	4	70.27	1	70.00	70.00	3	6,477	0.05%
2021/03/23	19.1	71.32	24	71.60	69.90	-4.9	6,446	-0.08%
2021/03/22	10.1	69.65	1	70.20	69.10	9.1	6,349	0.14%
2021/03/19	9	70.77	9	71.52	70.40	0	6,320	0.00%
2021/03/18	17.2	70.40	18.4	70.80	71.40	-1.2	6,270	-0.02%
2021/03/17	5.1	70.13	65.1	69.48	68.00	-60	6,185	-0.97%
2021/03/16	8.1	66.95	1	67.30	66.60	7.1	6,077	0.12%
2021/03/15	8	66.31	12	66.98	67.20	-4	6,061	-0.07%
2021/03/12	7	65.96	6	66.38	66.30	1	6,047	0.02%
2021/03/11	4	65.58	13	66.42	66.30	-9	6,043	-0.15%
2021/03/10	42	66.98	34	66.47	65.60	8	6,023	0.13%
2021/03/09	9	65.47	19.1	66.06	66.90	-10.1	5,974	-0.17%
2021/03/08	18	65.96	42.2	67.21	64.50	-24.2	5,923	-0.41%
2021/03/05	7	65.69	4	66.95	64.30	3	5,859	0.05%
2021/03/04	17	68.24	4	68.40	67.70	13	5,827	0.22%
2021/03/03	33.2	67.15	12	68.07	68.50	21.2	5,801	0.37%
2021/03/02	15.2	70.54	11	70.79	69.50	4.2	5,733	0.07%
2021/02/26	17	70.89	18	71.58	71.70	-1	5,680	-0.02%
2021/02/25	7	72.47	2	72.70	71.70	5	5,635	0.09%
2021/02/24	31.5	73.01	21	74.08	71.60	10.5	5,593	0.19%
2021/02/23	11	72.28	6	73.00	72.20	5	5,508	0.09%
2021/02/22	46	74.43	10	75.51	73.80	36	5,456	0.66%
2021/02/19	23	75.23	23	74.40	74.80	0	5,328	0.00%
2021/02/18	46.1	76.13	44	75.85	74.70	2.1	5,192	0.04%
2021/02/17	97	73.07	97.2	74.26	72.60	-0.2	4,888	0.00%
2021/02/05	114.2	74.46	122.3	74.21	74.80	-8.1	4,593	-0.18%	大買/大賣/
2021/02/04	230.2	74.11	193	73.70	71.90	37.2	4,030	0.92%	大買/大賣/
2021/02/03	41.3	69.32	42.5	70.70	72.00	-1.2	3,097	-0.04%
2021/02/02	52	61.57	60.4	63.05	65.50	-8.4	2,784	-0.30%
2021/02/01	19	61.65	8.1	62.51	59.60	10.9	2,580	0.42%
2021/01/29	36.1	70.60	20.1	70.41	66.20	16	2,424	0.66%
2021/01/28	16	71.78	20	72.96	73.10	-4	2,060	-0.19%
2021/01/27	7	67.64	21.4	67.26	68.20	-14.4	1,925	-0.75%
2021/01/26	10	64.02	9.1	64.29	62.00	0.9	1,818	0.05%
2021/01/25	3	57.90	9	59.18	61.00	-6	1,734	-0.35%
2021/01/22	4	58.28	4	59.30	58.40	0	1,697	0.00%
2021/01/21	1	59.20	1	58.30	56.80	0	1,666	0.00%
2021/01/20	25	58.08	4	56.80	56.80	21	1,641	1.28%
2021/01/19	13.5	61.42	16	61.61	60.40	-2.5	1,606	-0.16%
2021/01/18	8	56.85	13	58.94	63.00	-5	1,548	-0.32%
2021/01/15	5	56.90	5	56.36	57.30	0	1,482	0.00%
2021/01/14	46	57.95	51.1	56.20	58.00	-5	1,430	-0.35%
2021/01/13	37	55.94	39	54.81	55.30	-2	1,218	-0.16%
2021/01/12	32.1	54.77	24	55.03	55.30	8.1	1,008	0.80%
2021/01/11	4	48.93	6	48.38	50.30	-2	795	-0.25%
2021/01/08	0	0.00	0.1	45.80	45.80	-0.1	687	-0.01%
2021/01/07	0	0.00	10	41.65	41.65	-10	659	-1.52%
2021/01/06	11	38.71	0	0.00	37.90	11	634	1.73%
2021/01/05	0	0.00	1	38.85	39.45	-1	616	-0.16%
2021/01/04	1	38.05	10	39.50	39.35	-9	607	-1.48%
2020/12/31	13	37.46	8	37.80	37.95	5	582	0.86%
2020/12/30	46	39.87	44	39.44	38.55	2	561	0.36%
2020/12/29	0	0.00	1	38.50	38.50	-1	434	-0.23%
2020/12/24	0	0.00	1	34.30	34.30	-1	382	-0.26%
2020/12/10	1	33.50	2	33.20	33.20	-1	355	-0.28%
2020/12/09	2	34.10	0	0.00	34.50	2	351	0.57%
2020/12/07	6	34.27	18	34.76	35.30	-12	338	-3.55%
2020/12/04	1	33.15	0	0.00	33.25	1	321	0.31%
2020/12/03	14	33.02	0	0.00	33.10	14	319	4.38%
2020/12/02	1	33.35	0	0.00	33.40	1	315	0.32%
2020/12/01	7	33.53	0	0.00	33.50	7	314	2.23%
2020/11/26	0	0.00	1	33.60	33.85	-1	304	-0.33%
2020/11/25	1	33.95	1	33.70	33.35	0	298	0.00%
2020/11/24	0	0.00	2	33.50	33.15	-2	292	-0.68%
2020/11/23	0	0.00	18	33.25	33.05	-18	286	-6.29%
2020/11/18	0	0.00	2	32.43	32.10	-2	279	-0.71%
2020/11/17	0	0.00	3	32.50	32.65	-3	278	-1.08%
2020/11/16	2	32.90	0	0.00	32.65	2	279	0.72%
2020/11/12	18	32.50	0	0.00	31.90	18	274	6.55%
2020/11/11	6	32.99	1	33.50	33.05	5	269	1.86%
2020/11/10	2	31.55	0	0.00	31.35	2	254	0.79%
2020/11/09	1	31.70	0	0.00	31.80	1	253	0.39%
2020/11/06	0	0.00	1	31.85	31.70	-1	252	-0.40%
2020/11/03	1	31.60	0	0.00	31.25	1	247	0.40%
2020/10/22	1	33.70	1	33.45	32.90	0	199	0.00%
2020/10/21	0	0.00	2	32.98	32.95	-2	189	-1.06%
2020/10/20	5	34.10	3	34.82	33.55	2	169	1.18%
2020/10/15	1	29.25	0	0.00	29.25	1	77	1.29%
2020/09/14	1	29.50	0	0.00	29.70	1	197	0.51%
2020/09/11	1	29.85	0	0.00	30.00	1	195	0.51%
2020/09/08	1	29.80	0	0.00	29.90	1	198	0.50%
2020/08/26	1	30.55	1	30.30	30.30	0	249	0.00%
2020/08/20	0	0.00	1	28.00	28.50	-1	247	-0.40%
2020/08/18	0	0.00	2	30.30	30.40	-2	243	-0.82%
2020/08/14	0	0.00	1	29.60	29.90	-1	243	-0.41%
2020/08/05	0	0.00	0	30.05	30.05	0	243	0.00%
2020/08/04	0	0.00	0.4	30.35	30.05	-0.4	242	-0.17%
2020/07/30	0	0.00	0	30.05	30.10	0	242	0.00%
2020/07/24	0	0.00	10	30.74	30.70	-10	240	-4.15%
2020/07/20	0	0.00	1	30.95	31.00	-1	234	-0.43%
2020/07/16	2	33.93	2	33.30	33.85	0	224	0.00%
2020/07/15	7	35.33	2	34.20	33.00	5	214	2.33%
2020/07/10	1	30.30	0	0.00	30.00	1	138	0.72%
2020/07/03	0	0.00	1	29.80	29.75	-1	130	-0.77%
2020/07/01	1	29.55	0	0.00	29.90	1	129	0.78%
2020/06/24	0	0.00	1	29.40	29.40	-1	127	-0.79%
2020/06/23	0	0.00	1	29.50	29.50	-1	128	-0.78%
2020/06/11	0	0.00	1	29.85	29.75	-1	132	-0.75%
2020/06/09	2	31.05	3	31.72	30.90	-1	129	-0.77%
2020/06/08	2	31.95	0	0.00	32.85	2	115	1.73%
2020/06/05	0	0.00	5	27.60	29.90	-5	105	-4.74%
2020/05/13	1	27.00	0	0.00	26.90	1	98	1.02%
2020/03/17	0	0.00	2	24.00	23.60	-2	93	-2.13%
2020/03/02	5	32.80	0	0.00	32.80	5	74	6.70%
2020/02/21	0	0.00	5	34.50	34.90	-5	73	-6.80%
2020/01/31	0	0.00	2	35.10	35.20	-2	77	-2.59%
2019/12/30	1	38.20	0	0.00	38.60	1	84	1.18%
2019/12/02	0	0.00	1	36.30	36.30	-1	108	-0.92%
2019/11/26	1	37.20	0	0.00	37.25	1	116	0.86%
2019/10/25	0	0.00	1	38.40	38.25	-1	147	-0.68%
2019/10/24	1	38.65	0	0.00	38.50	1	147	0.68%
2019/10/22	1	38.00	0	0.00	38.30	1	162	0.62%
2019/10/07	1	37.85	0	0.00	37.75	1	234	0.43%
2019/09/27	5	38.00	2	37.70	37.50	3	323	0.93%
2019/09/25	5	38.20	0	0.00	37.85	5	322	1.55%
2019/09/17	0	0.00	4	38.70	38.70	-4	314	-1.27%
2019/09/16	0	0.00	2	39.30	38.80	-2	313	-0.64%
2019/09/09	2	38.20	2	38.30	38.40	0	295	0.00%
2019/09/05	0	0.00	5	38.60	37.75	-5	292	-1.71%
2019/08/20	0	0.00	3	37.51	38.15	-3	271	-1.12%
2019/08/19	0	0.00	3	37.50	37.60	-3	268	-1.12%
2019/08/12	1	36.65	2	36.90	36.75	-1	265	-0.38%
2019/08/08	5	36.80	0	0.00	36.40	5	264	1.89%
2019/08/05	3	38.00	17	37.82	38.00	-14	254	-5.49%
2019/07/31	0	0.00	35	38.32	38.35	-35	254	-13.75%
2019/07/30	0	0.00	5	38.30	38.30	-5	253	-1.97%
2019/07/29	0	0.00	39	38.94	38.55	-39	253	-15.40%
2019/07/26	0	0.00	0	38.50	38.55	0	251	-0.02%
2019/07/23	1	37.95	0	0.00	38.15	1	238	0.42%
2019/07/18	10	38.00	0	0.00	37.70	10	263	3.79%
2019/07/16	1	38.90	4	38.70	38.70	-3	300	-1.00%
2019/07/11	2	38.90	0	0.00	39.45	2	327	0.61%
2019/07/10	1	39.90	11	39.96	39.80	-10	314	-3.18%
2019/07/09	0	0.00	10	37.88	38.75	-10	258	-3.87%
2019/06/17	0	0.00	3	34.85	34.75	-3	251	-1.19%
2019/05/03	0	0.00	0.1	37.50	37.40	-0.1	290	-0.04%
2019/04/26	5	37.80	0	0.00	37.15	5	287	1.74%
2019/04/25	10	38.75	0	0.00	38.20	10	287	3.48%
2019/04/23	7	39.79	0	0.00	39.50	7	281	2.48%
2019/04/19	3	39.50	0	0.00	39.60	3	237	1.26%
2019/04/18	11	40.84	11	39.49	39.90	0	219	0.00%
2019/03/19	0	0.00	1	36.90	36.85	-1	168	-0.59%
2019/03/18	1	37.45	0	0.00	37.20	1	168	0.59%
2019/01/22	0	0.00	1	36.10	35.90	-1	384	-0.26%
2019/01/16	2	37.85	5	36.94	37.70	-3	376	-0.80%
2018/12/27	1	36.30	1	37.30	36.25	0	353	0.00%
2018/12/22	0	0.00	4	38.98	38.00	-4	345	-1.16%
2018/12/14	1	36.30	0	0.00	36.50	1	322	0.31%
2018/12/10	0	0.00	1	37.00	36.40	-1	318	-0.31%
2018/12/06	2	36.70	0	0.00	36.70	2	313	0.64%
2018/12/05	5	37.50	0	0.00	37.50	5	309	1.62%
2018/11/30	4	39.16	4	39.60	38.60	0	292	0.00%
2018/11/29	0	0.00	6	38.20	38.20	-6	260	-2.30%
2018/11/26	0	0.00	2	39.10	38.30	-2	236	-0.84%
2018/11/23	4	36.53	2	37.30	36.60	2	219	0.91%
2018/11/22	2	36.55	0	0.00	36.50	2	202	0.99%
2018/11/21	5	38.90	4	39.60	38.10	1	183	0.54%
2018/11/20	2	37.60	4	36.79	37.80	-2	115	-1.74%
2018/11/19	4	35.00	3	34.97	34.40	1	76	1.31%
2018/11/16	0	0.00	4	31.35	33.10	-4	60	-6.59%
2018/10/25	2	30.00	0	0.00	28.45	2	58	3.44%
2018/10/22	2	30.80	0	0.00	32.15	2	55	3.57%
2018/10/16	0	0.00	1	32.00	31.65	-1	56	-1.77%
2018/10/12	2	32.00	0	0.00	32.15	2	57	3.48%
2018/09/28	2	35.50	0	0.00	35.45	2	50	3.97%
2018/09/05	2	35.45	0	0.00	35.45	2	61	3.23%
2018/08/29	2	35.90	2	36.30	36.00	0	84	0.00%
2018/08/13	2	35.00	0	0.00	35.10	2	116	1.72%
2018/07/26	2	36.75	0	0.00	36.70	2	173	1.15%
2018/07/05	1	36.70	0	0.00	36.95	1	182	0.55%
2018/06/26	1	37.00	0	0.00	36.80	1	196	0.51%
2018/06/15	5	38.10	0	0.00	38.15	5	197	2.53%
2018/06/14	5	38.20	0	0.00	38.10	5	197	2.53%
2018/06/13	1	38.10	0	0.00	38.05	1	196	0.51%
2018/06/11	0	0.00	4	38.23	38.20	-4	194	-2.05%
2018/06/08	3	38.77	4	38.35	38.75	-1	192	-0.52%
2018/06/06	1	40.30	0	0.00	40.30	1	179	0.56%
2018/06/05	0	0.00	1	40.20	40.20	-1	176	-0.57%
2018/06/04	1	40.40	3	39.87	40.00	-2	173	-1.15%
2018/05/18	0	0.00	2	38.05	38.40	-2	146	-1.36%
2018/05/14	2	37.75	0	0.00	38.60	2	152	1.31%
2018/05/11	10	39.71	2	38.85	38.30	8	146	5.46%
2018/05/08	0	0.00	1	35.90	36.15	-1	102	-0.98%
2018/04/23	0	0.00	2	37.23	37.30	-2	111	-1.80%
2018/03/19	2	37.95	0	0.00	37.85	2	212	0.94%
2018/02/08	0	0.00	1	37.50	37.60	-1	252	-0.40%
2018/02/07	1	37.55	0	0.00	37.65	1	257	0.39%
2018/02/06	1	36.15	0	0.00	36.20	1	256	0.39%
2018/02/05	0	0.00	1	38.60	38.75	-1	250	-0.40%
2018/01/24	1	39.60	0	0.00	39.90	1	263	0.38%
2018/01/16	2	40.18	0	0.00	40.20	2	280	0.71%
2018/01/02	1	41.50	0	0.00	40.90	1	297	0.34%