車王電 (1533)-國泰-板橋券商分點個股進出

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
44.05
漲跌
▼1.55
漲幅
-3.40%
成交量
237張
產業
上市汽車類股▼2.26%
239人加入追蹤

立即追蹤
本地時間:13:30

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

車王電 (1533)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2024/04/16	1	45.00	0	0.00	45.00	1	145	0.69%
2024/04/15	1	46.30	0	0.00	46.20	1	145	0.69%
2024/04/12	0	47.25	0	0.00	47.10	0	142	0.02%
2024/04/11	0	47.90	0	0.00	47.35	0	140	0.02%
2024/04/10	0	0.00	2	48.00	48.35	-2	141	-1.42%
2024/04/09	1	47.85	0	0.00	47.90	1	140	0.71%
2024/04/08	0	0.00	1	47.70	47.50	-1	137	-0.73%
2024/04/02	1.1	48.69	0	0.00	48.40	1.1	136	0.78%
2024/04/01	0	49.08	0	0.00	48.45	0	137	0.02%
2024/03/29	1	48.00	1	47.90	47.90	0	135	0.00%
2024/03/27	0	0.00	0	50.00	48.55	0	134	-0.02%
2024/03/26	0	0.00	0	51.90	48.60	0	133	0.00%
2024/03/25	1	49.10	0	0.00	49.15	1	132	0.75%
2024/03/21	1	47.80	0	0.00	48.10	1	132	0.75%
2024/03/20	1	47.85	4	47.81	47.85	-3	133	-2.25%
2024/03/18	0	49.00	0	0.00	48.50	0	130	0.01%
2024/03/15	1	48.60	1	48.90	48.80	0	131	0.00%
2024/03/14	2	48.43	0	0.00	48.40	2	131	1.52%
2024/03/13	1	49.41	0	0.00	49.35	1	139	0.73%
2024/03/12	0	0.00	1	50.20	50.60	-1	143	-0.70%
2024/03/08	1	49.20	2	49.25	49.10	-1	141	-0.71%
2024/03/07	0	0.00	1	50.70	49.95	-1	139	-0.72%
2024/03/06	1	51.10	0	0.00	51.00	1	146	0.68%
2024/03/05	0	51.40	2	50.80	50.80	-2	144	-1.36%
2024/03/04	1.1	51.43	0	0.00	51.20	1.1	145	0.72%
2024/03/01	1	52.20	0	0.00	52.10	1	144	0.70%
2024/02/29	4	52.45	1	52.50	52.50	3	143	2.10%
2024/02/27	1	53.00	0	0.00	52.60	1	144	0.69%
2024/02/21	0	53.00	0	0.00	52.90	0	177	0.01%
2024/02/20	1	53.00	0	0.00	52.90	1	179	0.56%
2024/02/05	2	52.30	0	0.00	52.20	2	183	1.09%
2024/02/02	0	0.00	1	52.90	52.70	-1	181	-0.55%
2024/01/30	0	0.00	0	53.00	52.60	0	190	-0.01%
2024/01/26	0	0.00	0.1	54.05	52.70	-0.1	193	-0.06%
2024/01/25	0	0.00	0	54.20	53.60	0	194	-0.02%
2024/01/23	0	53.30	0	0.00	53.40	0	202	0.00%
2024/01/22	1	53.10	0	0.00	53.10	1	202	0.49%
2024/01/18	0	0.00	1	52.10	52.20	-1	204	-0.49%
2024/01/17	0	0.00	0.1	53.00	52.40	-0.1	204	-0.05%
2024/01/15	0	53.30	0	0.00	52.90	0	204	0.01%
2024/01/12	1	53.10	2	52.90	52.80	-1	205	-0.49%
2024/01/11	0	0.00	2	52.90	52.90	-2	205	-0.97%
2024/01/10	0	53.00	1	52.90	52.80	-1	208	-0.47%
2024/01/09	1	53.20	0	0.00	53.10	1	209	0.48%
2024/01/08	0	0.00	0	54.50	54.50	0	209	0.00%
2024/01/05	0.1	54.40	0	0.00	54.00	0.1	210	0.02%
2024/01/04	0	54.30	0	0.00	54.60	0	212	0.02%
2023/12/29	1.1	54.34	1	54.80	54.80	0.1	212	0.05%
2023/12/26	0	0.00	3	54.80	54.70	-3	214	-1.40%
2023/12/25	0	54.60	0	0.00	54.30	0	215	0.00%
2023/12/22	0	55.00	0	0.00	54.80	0	216	0.00%
2023/12/15	1	55.31	2	55.95	56.10	-1	222	-0.44%
2023/12/12	0	0.00	2	55.35	55.20	-2	228	-0.88%
2023/12/11	0.1	56.13	0	0.00	55.70	0.1	237	0.04%
2023/12/08	2.1	56.02	0	0.00	56.00	2.1	316	0.66%
2023/12/07	1	58.00	1	58.00	57.70	0	323	0.00%
2023/12/01	2	58.70	0	0.00	57.50	2	337	0.59%
2023/11/29	0	58.40	0	0.00	57.90	0	356	0.00%
2023/11/28	1	57.90	0	0.00	58.00	1	357	0.28%
2023/11/23	0.1	57.80	0	0.00	57.50	0.1	356	0.01%
2023/11/22	0	0.00	2	58.60	57.10	-2	356	-0.56%
2023/11/15	3	56.00	5	55.36	55.50	-2	330	-0.61%
2023/11/13	3	54.20	0	0.00	54.20	3	329	0.91%
2023/11/09	1	54.30	2	53.75	53.80	-1	335	-0.30%
2023/11/08	2	55.05	10	54.89	54.30	-8	340	-2.35%
2023/11/01	2	53.30	1	52.20	52.40	1	367	0.27%
2023/10/26	0	0.00	1	53.20	52.70	-1	407	-0.25%
2023/10/23	0	0.00	1	53.50	53.40	-1	424	-0.24%
2023/10/20	1	53.00	0	0.00	53.00	1	432	0.23%
2023/10/18	2	53.20	0	0.00	53.00	2	467	0.43%
2023/10/16	2	55.50	0	0.00	54.80	2	479	0.42%
2023/10/13	2	55.60	2	55.80	55.70	0	496	0.00%
2023/10/12	1	56.20	0	0.00	56.40	1	523	0.19%
2023/10/11	7	55.46	0	55.10	55.10	7	534	1.30%
2023/10/05	0	56.40	0	0.00	56.10	0	570	0.00%
2023/10/04	1	55.50	1	56.10	55.90	0	611	0.00%
2023/09/27	0	0.00	4	57.00	56.70	-4	768	-0.52%
2023/09/26	5	57.70	4	57.20	57.10	1	842	0.12%
2023/09/25	0	0.00	0.1	57.60	57.70	-0.1	894	-0.01%
2023/09/21	0	0.00	2	56.95	57.00	-2	1,185	-0.17%
2023/09/20	0	0.00	0.1	56.96	56.80	-0.1	1,254	-0.01%
2023/09/19	0	58.50	0	58.00	57.70	0	1,314	0.00%
2023/09/18	0	58.70	1	58.30	57.80	-1	1,492	-0.07%
2023/09/15	2	57.70	1	57.50	57.70	1	1,641	0.06%
2023/09/14	1	58.12	3.2	58.31	58.10	-2.1	1,689	-0.13%
2023/09/13	15.2	60.54	5.2	60.76	58.60	10	1,695	0.59%
2023/09/12	0.1	58.50	2.1	58.35	58.90	-2	1,676	-0.12%
2023/09/11	1	56.12	0	0.00	55.80	1	1,684	0.06%
2023/09/08	2.2	57.97	3.1	58.13	56.90	-0.9	1,753	-0.05%
2023/09/07	0	57.40	0	0.00	56.00	0	1,857	0.00%
2023/09/06	0	57.20	0	0.00	56.70	0	1,959	0.00%
2023/09/04	6	57.20	5	58.22	57.50	1	2,276	0.04%
2023/08/30	0	0.00	2	55.00	55.00	-2	2,306	-0.09%
2023/08/28	1	52.80	0	0.00	52.60	1	2,383	0.04%
2023/08/24	1	54.20	2	54.05	54.20	-1	2,387	-0.04%
2023/08/23	0	0.00	1	54.20	53.70	-1	2,387	-0.04%
2023/08/22	2	53.80	0	0.00	53.60	2	2,391	0.08%
2023/08/15	1	56.20	18	56.40	56.50	-17	2,480	-0.69%
2023/08/14	0	0.00	4	55.45	55.40	-4	2,483	-0.16%
2023/08/10	1	57.10	0.1	57.70	56.90	0.9	2,483	0.04%
2023/08/09	2	58.85	6	58.97	58.60	-4	2,477	-0.16%
2023/08/08	15	61.17	0	0.00	59.80	15	2,475	0.61%
2023/08/07	6	62.10	2	62.50	62.30	4	2,470	0.16%
2023/08/04	1	61.10	0	0.00	61.10	1	2,468	0.04%
2023/08/02	5.1	61.61	1	61.50	60.90	4.1	2,473	0.17%
2023/08/01	5	62.50	11	61.94	61.20	-6	2,470	-0.24%
2023/07/31	5	60.80	2	60.30	60.60	3	2,472	0.12%
2023/07/28	2	59.30	0	0.00	59.50	2	2,470	0.08%
2023/07/27	0	0.00	1	59.70	60.00	-1	2,471	-0.04%
2023/07/26	1	58.80	0	0.00	58.50	1	2,477	0.04%
2023/07/25	2	58.65	0	0.00	60.00	2	2,496	0.08%
2023/07/24	1	58.61	0.1	60.00	58.50	0.9	2,647	0.03%
2023/07/21	2	61.50	0	0.00	61.00	2	2,656	0.08%
2023/07/20	0	0.00	2	61.50	61.60	-2	2,642	-0.08%
2023/07/19	2	62.10	2	62.10	61.10	0	2,640	0.00%
2023/07/18	1	62.01	2	62.90	61.90	-1	2,643	-0.04%
2023/07/17	14	65.03	13	64.36	64.20	1	2,654	0.04%
2023/07/14	1	63.70	15	64.22	63.70	-14	2,697	-0.52%
2023/07/13	1	63.50	2	64.30	63.50	-1	2,798	-0.04%
2023/07/12	2	64.10	3	64.47	63.70	-1	2,792	-0.04%
2023/07/11	15	64.07	12.2	63.55	63.50	2.8	2,775	0.10%
2023/07/10	15	67.33	12	67.18	67.00	3	2,738	0.11%
2023/07/07	20.2	66.59	57.3	66.60	68.10	-37.1	2,726	-1.36%
2023/07/06	40	68.58	25.1	68.28	67.70	14.9	2,715	0.55%
2023/07/05	50	69.34	21	69.39	68.80	29	2,677	1.08%
2023/07/04	27	68.47	50.1	68.95	68.10	-23.1	2,619	-0.88%
2023/07/03	28	68.10	12.1	67.96	67.70	15.9	2,545	0.63%
2023/06/30	78.2	69.20	73.4	69.15	69.00	4.8	2,493	0.19%
2023/06/29	59.4	67.08	67	67.35	67.40	-7.6	2,345	-0.32%
2023/06/28	15	64.49	16	64.55	64.60	-1	2,202	-0.05%
2023/06/27	17.1	63.58	18.1	63.12	62.50	-1	2,134	-0.05%
2023/06/26	62.2	67.41	36.3	67.94	65.50	25.8	2,071	1.25%
2023/06/21	15.2	64.10	23	64.34	64.60	-7.8	1,894	-0.41%
2023/06/20	0	0.00	31	61.88	61.90	-31	1,744	-1.78%
2023/06/19	24	61.20	10	61.00	60.70	14	1,693	0.83%
2023/06/16	25	62.52	28.2	62.53	61.90	-3.2	1,678	-0.19%
2023/06/15	13.1	60.89	38	61.10	61.10	-24.9	1,621	-1.54%
2023/06/14	45.7	62.41	13	62.96	61.90	32.7	1,602	2.04%
2023/06/13	16	62.29	30	62.29	62.70	-14	1,574	-0.89%
2023/06/12	55	61.25	34.1	61.18	60.60	20.9	1,490	1.40%
2023/06/09	100.2	62.71	45	61.18	58.70	55.2	1,386	3.98%
2023/06/08	8	61.15	8	61.85	62.70	0	1,154	0.00%
2023/06/07	4	57.05	1	57.00	57.00	3	1,068	0.28%
2023/06/06	6	57.42	0	0.00	56.90	6	1,066	0.56%
2023/06/05	9	58.44	2	59.05	57.70	7	1,060	0.66%
2023/06/02	7	58.53	11.1	58.80	58.90	-4.1	1,018	-0.40%
2023/06/01	4	57.38	6	57.70	57.00	-2	961	-0.21%
2023/05/31	0	0.00	1	56.40	56.30	-1	941	-0.11%
2023/05/30	1	54.90	0	0.00	55.30	1	937	0.11%
2023/05/29	4	55.05	1	55.20	55.50	3	939	0.32%
2023/05/26	3	54.83	8	54.34	54.40	-5	951	-0.53%
2023/05/25	2	55.20	3	56.03	55.10	-1	968	-0.10%
2023/05/24	2	55.65	1	55.80	56.10	1	966	0.10%
2023/05/23	8	56.64	3	56.70	56.10	5	967	0.52%
2023/05/22	17	57.94	5	57.30	57.30	12	967	1.24%
2023/05/19	4.1	56.69	16	57.92	58.00	-11.9	935	-1.27%
2023/05/18	2	55.30	1	55.20	55.30	1	890	0.11%
2023/05/17	3	55.47	1	55.20	55.10	2	885	0.23%
2023/05/12	2	53.15	5	53.20	53.80	-3	876	-0.34%
2023/05/11	2	53.15	5	53.20	52.80	-3	872	-0.34%
2023/05/10	0	0.00	1	54.10	54.10	-1	866	-0.12%
2023/05/09	16	56.58	5	55.18	54.60	11	859	1.28%
2023/05/08	3.1	56.51	8	56.70	56.20	-4.9	850	-0.58%
2023/05/05	13	56.20	6	56.95	56.50	7	841	0.83%
2023/05/04	0	0.00	14	54.91	54.60	-14	820	-1.71%
2023/05/03	2	55.70	2	56.00	55.50	0	817	0.00%
2023/05/02	0	0.00	2	56.45	56.70	-2	812	-0.25%
2023/04/28	2	57.35	4	57.38	57.00	-2	801	-0.25%
2023/04/27	59	59.79	41	59.26	57.80	18	775	2.32%
2023/04/26	0	0.00	7	55.09	57.20	-7	616	-1.14%
2023/04/25	35	52.67	4	52.30	52.00	31	593	5.23%
2023/04/24	4.1	52.78	2	53.20	53.20	2.1	587	0.36%
2023/04/21	8	53.16	10	52.10	52.20	-2	582	-0.34%
2023/04/20	29	54.81	4	55.18	54.20	25	571	4.38%
2023/04/19	25	57.98	14	57.71	57.40	11	543	2.03%
2023/04/18	18	58.57	1.1	55.58	58.60	16.9	473	3.58%
2023/04/17	0	0.00	3	53.43	53.30	-3	360	-0.83%
2023/04/14	2	52.80	0	0.00	52.60	2	352	0.57%
2023/04/13	2	52.40	0	0.00	52.30	2	345	0.58%
2023/04/12	6	52.78	0	0.00	52.60	6	341	1.76%
2023/04/11	5	52.66	8	52.49	52.20	-3	330	-0.91%
2023/04/10	1	50.60	0	0.00	50.50	1	305	0.33%
2023/04/07	1	50.50	0	0.00	50.40	1	306	0.33%
2023/03/29	0	0.00	4	50.85	50.70	-4	305	-1.31%
2023/03/21	0.1	51.00	3	51.30	51.20	-2.9	307	-0.95%
2023/03/20	0	0.00	2	51.00	51.00	-2	307	-0.65%
2023/03/16	14	52.18	9	53.11	50.80	5	319	1.56%
2023/03/15	6	53.80	3	53.47	53.90	3	278	1.07%
2023/03/10	1	51.00	0	0.00	50.40	1	252	0.40%
2023/03/09	2	52.15	0	0.00	51.50	2	253	0.79%
2023/03/08	1	51.90	0	0.00	52.10	1	254	0.39%
2023/03/07	0.6	52.00	0	0.00	52.00	0.6	264	0.21%
2023/03/06	0	0.00	0	51.50	51.80	0	262	0.00%
2023/03/01	2	51.10	0	0.00	50.60	2	263	0.76%
2023/02/24	0	52.20	0	52.50	51.60	0	258	-0.01%
2023/02/23	4	54.15	29	53.68	53.50	-25	245	-10.18%
2023/02/22	24	51.73	1	51.80	51.80	23	227	10.10%
2023/02/21	1	52.00	0	0.00	51.90	1	228	0.44%
2023/02/20	0	0.00	1	52.00	52.30	-1	225	-0.44%
2023/02/17	0	0.00	1	50.60	50.80	-1	218	-0.46%
2023/02/16	0	50.00	0	0.00	50.00	0	225	0.01%
2023/02/14	1	49.36	2	50.00	49.65	-1	229	-0.43%
2023/02/13	2	48.83	1	48.80	49.25	1	231	0.43%
2023/02/08	0	50.40	4	50.73	50.40	-4	240	-1.66%
2023/02/07	2	51.00	1	50.80	51.10	1	239	0.42%
2023/02/06	2	50.90	2	50.50	50.70	0	239	0.00%
2023/02/03	1	50.50	0	0.00	50.50	1	242	0.41%
2023/02/02	0	0.00	1	51.20	51.40	-1	243	-0.41%
2023/02/01	5	50.82	2	51.05	51.30	3	244	1.23%
2023/01/31	3	50.10	0	0.00	50.10	3	243	1.23%
2023/01/05	0	0.00	1	49.70	49.60	-1	290	-0.34%
2022/12/30	0	0.00	1	49.20	48.85	-1	297	-0.34%
2022/12/20	0	0.00	3	50.57	50.00	-3	330	-0.91%
2022/12/15	1	52.70	1	52.30	52.20	0	349	0.00%
2022/12/09	3	52.70	2	52.95	52.00	1	361	0.28%
2022/12/02	2	53.45	1	54.00	53.00	1	360	0.28%
2022/12/01	0	53.10	2	53.20	53.00	-2	363	-0.54%
2022/11/30	5	52.48	4	52.60	52.50	1	369	0.27%
2022/11/29	0	0.00	2	52.10	52.70	-2	380	-0.53%
2022/11/23	0	0.00	2	50.80	50.20	-2	419	-0.48%
2022/11/18	2	50.70	2	51.90	50.50	0	527	0.00%
2022/11/17	0	0.00	2.2	51.22	51.40	-2.2	581	-0.38%
2022/11/16	0	0.00	0.1	50.80	50.40	-0.1	594	-0.02%
2022/11/15	6.1	50.96	0	0.00	50.70	6.1	598	1.02%
2022/11/14	0	0.00	4	50.65	51.30	-4	606	-0.66%
2022/11/11	1	50.00	1	49.50	49.40	0	611	0.00%
2022/11/08	4	49.75	2	50.90	49.55	2	783	0.26%
2022/11/07	2	49.45	0	0.00	49.45	2	781	0.26%
2022/11/04	1	48.30	4	48.90	49.25	-3	785	-0.38%
2022/11/02	3	48.42	1	48.40	48.40	2	813	0.25%
2022/11/01	0	0.00	2.2	48.09	48.20	-2.2	824	-0.26%
2022/10/31	0	0.00	4	47.38	47.30	-4	826	-0.48%
2022/10/28	4	46.35	0	0.00	46.25	4	840	0.48%
2022/10/26	2	46.05	2	46.95	46.35	0	858	0.00%
2022/10/25	0	47.25	0	0.00	45.85	0	877	0.00%
2022/10/20	0	47.95	0	0.00	46.45	0	899	0.00%
2022/10/14	2	49.25	0	50.10	49.05	2	967	0.20%
2022/10/13	0	0.00	4	46.54	45.90	-4	975	-0.41%
2022/10/11	0.1	50.40	0	0.00	50.80	0.1	988	0.01%
2022/10/07	2.2	53.52	0	0.00	53.10	2.2	1,040	0.21%
2022/10/05	2	53.90	0	0.00	52.80	2	1,092	0.18%
2022/10/03	2	52.20	2	52.50	52.20	0	1,176	0.00%
2022/09/26	2	54.00	5.1	54.59	53.50	-3.1	1,270	-0.24%
2022/09/22	0	0.00	3	57.90	58.50	-3	1,293	-0.23%
2022/09/21	0	0.00	1	57.50	58.30	-1	1,304	-0.08%
2022/09/16	4	58.50	0	0.00	58.20	4	1,373	0.29%
2022/09/14	3	59.40	2	59.30	59.50	1	1,439	0.07%
2022/09/12	0	0.00	0.1	58.50	59.50	-0.1	1,500	-0.01%
2022/09/08	2	58.25	0	0.00	58.60	2	1,595	0.13%
2022/09/07	0.1	58.80	3	58.20	58.30	-2.9	1,774	-0.16%
2022/09/06	3	58.73	4	58.71	58.80	-1	1,817	-0.06%
2022/09/05	5	60.68	2	60.15	59.70	3	1,843	0.16%
2022/09/02	4	64.05	1	63.10	62.00	3	1,865	0.16%
2022/09/01	0	0.00	1	63.50	63.40	-1	1,867	-0.05%
2022/08/31	1	61.20	1	61.70	62.90	0	1,904	0.00%
2022/08/30	1	61.40	4	61.85	61.90	-3	2,156	-0.14%
2022/08/29	5	60.70	10	60.76	60.80	-5	2,302	-0.22%
2022/08/26	11	65.12	13	64.35	62.80	-2	2,299	-0.09%
2022/08/25	1.1	64.17	2	64.30	63.70	-1	2,248	-0.04%
2022/08/24	43	63.34	45	64.10	62.70	-2	2,244	-0.09%
2022/08/23	0	0.00	14	61.94	62.80	-14	2,230	-0.63%
2022/08/22	1	61.70	3	61.50	61.90	-2	2,249	-0.09%
2022/08/19	10	62.30	0	0.00	62.30	10	2,376	0.42%
2022/08/18	6	62.28	3	61.93	63.00	3	2,586	0.12%
2022/08/17	19	62.94	19	63.01	62.80	0	2,645	0.00%
2022/08/16	67.1	63.68	77	63.72	62.20	-10	2,727	-0.37%
2022/08/11	0	0.00	1.2	59.02	58.80	-1.2	3,094	-0.04%
2022/08/10	0.2	59.00	7	58.79	59.00	-6.8	3,100	-0.22%
2022/08/09	13	60.08	3.1	59.70	59.10	10	3,116	0.32%
2022/08/08	3	56.80	5	57.60	58.50	-2	3,106	-0.06%
2022/08/05	1	59.00	0	0.00	59.00	1	3,106	0.03%
2022/08/04	11	57.84	12	57.62	57.70	-1	3,122	-0.03%
2022/08/03	29	59.53	28	59.82	59.00	1	3,120	0.03%
2022/08/02	6	60.00	2	60.35	60.60	4	3,121	0.13%
2022/08/01	10	61.23	8	61.36	61.60	2	3,120	0.06%
2022/07/29	0	0.00	8	60.55	60.60	-8	3,115	-0.26%
2022/07/28	7	59.24	0	0.00	58.80	7	3,132	0.22%
2022/07/27	1	59.80	1	59.80	60.10	0	3,141	0.00%
2022/07/26	4	59.30	0	0.00	58.90	4	3,167	0.13%
2022/07/25	1	60.00	2	59.90	60.00	-1	3,183	-0.03%
2022/07/22	6	61.37	6	61.13	60.50	0	3,218	0.00%
2022/07/21	7	60.41	12	60.51	61.00	-5	3,232	-0.15%
2022/07/20	2	59.80	2	61.20	60.40	0	3,304	0.00%
2022/07/19	9	59.77	1	60.60	60.00	8	3,399	0.24%
2022/07/18	0	0.00	4	61.00	60.50	-4	3,834	-0.10%
2022/07/15	1	60.70	3	60.93	60.50	-2	3,972	-0.05%
2022/07/14	8	58.54	6	59.37	60.00	2	3,971	0.05%
2022/07/13	8.1	59.50	15	59.98	58.60	-7	3,997	-0.17%
2022/07/12	15	58.78	6	58.33	57.70	9	4,024	0.22%
2022/07/11	16	59.59	25	59.87	60.50	-9	4,065	-0.22%
2022/07/08	21	58.50	30	58.50	58.90	-9	4,151	-0.22%
2022/07/07	2	54.75	2	52.70	55.20	0	4,428	0.00%
2022/07/06	3	54.27	2	54.45	52.20	1	4,632	0.02%
2022/07/05	1	55.60	1	55.00	56.40	0	4,714	0.00%
2022/07/04	1	55.70	2	54.70	55.60	-1	4,828	-0.02%
2022/07/01	3	56.97	4	56.40	54.50	-1	4,994	-0.02%
2022/06/30	3	57.93	1	58.20	58.00	2	5,022	0.04%
2022/06/29	8	59.90	0	59.80	59.80	8	5,020	0.16%
2022/06/28	6	61.45	2	60.70	60.80	4	5,079	0.08%
2022/06/27	5	62.22	16	62.34	62.60	-11	5,103	-0.22%
2022/06/24	4	60.30	3	61.07	60.00	1	5,079	0.02%
2022/06/23	5	60.76	2	59.40	60.90	3	5,056	0.06%
2022/06/22	10	62.32	7	62.56	59.60	3	5,038	0.06%
2022/06/21	3	59.00	0	0.00	61.10	3	4,984	0.06%
2022/06/20	5	60.29	7	59.87	59.00	-2	4,960	-0.04%
2022/06/17	45	63.92	25.4	64.09	64.00	19.7	4,916	0.40%
2022/06/16	56	66.57	82	66.89	66.80	-26	4,819	-0.54%
2022/06/15	16	65.08	15	65.31	64.10	1	4,636	0.02%
2022/06/14	6	64.57	5	63.67	64.00	1	4,591	0.02%
2022/06/13	3.1	66.40	8	65.53	65.70	-5	4,558	-0.11%
2022/06/10	5	65.22	3	65.57	66.00	2	4,528	0.04%
2022/06/09	18	66.43	16.1	66.24	65.90	2	4,503	0.04%
2022/06/08	113.6	67.52	144.5	67.14	66.80	-30.9	4,457	-0.69%	大買/大賣/
2022/06/07	81.5	65.52	50.8	65.81	65.90	30.7	4,198	0.73%
2022/06/06	6.1	62.58	2	62.15	62.60	4.1	4,047	0.10%
2022/06/02	7	63.40	3	63.73	63.30	4	4,056	0.10%
2022/06/01	14.4	64.39	17.2	64.64	64.50	-2.9	4,055	-0.07%
2022/05/31	9	64.69	7	64.87	64.40	2	4,035	0.05%
2022/05/30	11.5	64.52	12	64.67	64.50	-0.5	3,999	-0.01%
2022/05/27	47.3	65.20	44.2	65.21	64.70	3.1	3,970	0.08%
2022/05/26	78.3	64.96	78	65.42	64.00	0.3	3,842	0.01%
2022/05/25	13	63.25	24	63.56	62.70	-11	3,628	-0.30%
2022/05/24	49.1	63.66	51	62.92	62.00	-1.9	3,566	-0.05%
2022/05/23	190	64.33	177	64.42	64.30	13	3,447	0.38%	大買/大賣/
2022/05/20	51	61.45	56.2	61.86	62.60	-5.2	3,127	-0.17%
2022/05/19	0	56.60	2	56.25	57.00	-2	2,969	-0.07%
2022/05/17	0	0.00	1	58.00	57.70	-1	2,969	-0.03%
2022/05/13	1	55.70	3	55.63	55.70	-2	2,987	-0.07%
2022/05/12	2	55.65	3	55.10	54.00	-1	2,993	-0.03%
2022/05/09	6	59.38	1	59.70	58.60	5	3,086	0.16%
2022/05/06	2.1	59.16	4	59.55	60.80	-2	3,085	-0.06%
2022/05/05	2	61.95	3	62.00	61.20	-1	3,078	-0.03%
2022/05/04	1	60.50	0	0.00	60.30	1	3,073	0.03%
2022/05/03	11	60.99	11	61.54	60.90	0	3,146	0.00%
2022/04/29	2	61.10	0	0.00	60.50	2	3,131	0.06%
2022/04/28	5	60.62	5	60.60	60.00	0	3,154	0.00%
2022/04/27	15	59.51	14	59.45	59.80	1	3,178	0.03%
2022/04/26	25	64.66	22	63.63	62.50	3	3,136	0.10%
2022/04/25	26	65.38	20	63.26	62.50	6	3,067	0.20%
2022/04/22	96	70.81	97.3	70.42	69.30	-1.3	3,009	-0.04%
2022/04/21	17	66.66	37	67.45	68.60	-20	2,610	-0.77%
2022/04/20	12	63.32	12	63.08	62.40	0	2,508	0.00%
2022/04/19	17	63.25	8	62.36	61.80	9	2,583	0.35%
2022/04/18	15	65.25	15	62.40	62.50	0	2,727	0.00%
2022/04/15	3	64.67	3.3	65.12	64.00	-0.3	2,962	-0.01%
2022/04/14	45.1	69.42	35.2	68.36	67.20	9.9	3,106	0.32%
2022/04/13	93.3	74.22	88	72.34	67.80	5.3	3,527	0.15%
2022/04/12	52.1	68.38	64.1	69.08	71.10	-12	3,504	-0.34%
2022/04/11	24.1	64.51	15	64.85	64.70	9.1	3,486	0.26%
2022/04/08	8.2	63.44	14	63.81	63.70	-5.8	3,396	-0.17%
2022/04/07	31	63.74	38	63.11	61.20	-7	3,278	-0.21%
2022/04/06	16	61.22	17	60.92	60.40	-1	3,105	-0.03%
2022/04/01	0	57.60	0	0.00	59.20	0	3,096	0.00%
2022/03/31	15	60.93	5	60.50	59.30	10	3,224	0.31%
2022/03/30	5	59.02	6.9	59.07	59.70	-1.9	3,155	-0.06%
2022/03/29	1	55.40	0	0.00	55.50	1	3,115	0.03%
2022/03/24	0	0.00	1	55.20	55.30	-1	3,111	-0.03%
2022/03/18	1	54.00	0	0.00	54.20	1	3,108	0.03%
2022/03/17	0	54.00	4	53.70	53.70	-4	3,107	-0.13%
2022/03/16	1	51.80	0	0.00	52.30	1	3,109	0.03%
2022/03/15	2	52.35	2	51.70	51.70	0	3,140	0.00%
2022/03/11	0	0.00	3	54.00	54.30	-3	3,135	-0.10%
2022/03/09	0	0.00	0.1	52.70	53.50	-0.1	3,129	0.00%
2022/03/08	2	53.25	3	53.23	51.50	-1	3,127	-0.03%
2022/03/07	5	55.72	5	55.30	55.10	0	3,108	0.00%
2022/03/04	4	58.68	0	0.00	58.40	4	3,095	0.13%
2022/03/03	3	59.93	2	59.55	59.50	1	3,092	0.03%
2022/03/02	1	59.40	0	0.00	60.50	1	3,087	0.03%
2022/02/25	0	0.00	3	58.33	58.20	-3	3,084	-0.10%
2022/02/24	6	57.83	6	57.77	57.70	0	3,082	0.00%
2022/02/22	1	60.00	1	59.60	59.50	0	3,078	0.00%
2022/02/21	0	0.00	2	61.20	61.10	-2	3,103	-0.06%
2022/02/18	1	60.90	2	61.00	61.70	-1	3,103	-0.03%
2022/02/17	3	61.73	5	62.56	61.50	-2	3,103	-0.06%
2022/02/16	1	62.70	5	62.96	62.50	-4	3,095	-0.13%
2022/02/15	3	62.13	1	62.80	62.70	2	3,085	0.06%
2022/02/14	0.1	60.50	2	60.55	61.30	-1.9	3,143	-0.06%
2022/02/11	23	63.85	13	63.92	62.50	10	3,172	0.32%
2022/02/10	2	62.05	6	60.37	61.20	-4	3,077	-0.13%
2022/02/09	1	60.60	8	60.75	61.00	-7	3,059	-0.23%
2022/02/08	0	0.00	1	59.30	60.00	-1	3,044	-0.03%
2022/01/26	7	58.23	3	57.73	57.60	4	3,038	0.13%
2022/01/25	12	60.09	12.6	60.18	58.50	-0.6	3,031	-0.02%
2022/01/24	6	58.73	8	58.19	58.00	-2	2,964	-0.07%
2022/01/21	14.5	59.97	16.1	61.36	59.70	-1.5	3,000	-0.05%
2022/01/20	9	60.59	7.3	61.01	62.20	1.8	2,972	0.06%
2022/01/19	9	59.07	4	59.88	58.80	5	2,944	0.17%
2022/01/18	2	60.05	2	59.75	58.90	0	3,062	0.00%
2022/01/17	3	60.13	3	60.23	60.70	0	3,112	0.00%
2022/01/14	6	60.03	10	58.77	58.90	-4	3,075	-0.13%
2022/01/13	30	63.00	26	62.76	62.40	4	3,065	0.13%
2022/01/12	40.2	65.30	40	63.97	62.90	0.2	3,097	0.01%
2022/01/11	40.3	69.57	36	69.08	65.80	4.3	2,975	0.14%
2022/01/10	62.1	71.42	60.6	70.56	73.00	1.6	2,789	0.06%
2022/01/07	57.6	69.29	61.5	70.37	67.00	-4	2,493	-0.16%
2022/01/06	138.1	71.16	118	70.49	72.40	20	2,279	0.88%	大買/大賣/
2022/01/05	59	68.59	68	68.55	70.00	-9	1,709	-0.53%
2022/01/04	34	63.60	40	63.77	63.70	-6	1,397	-0.43%
2022/01/03	0	0.00	10	59.12	59.40	-10	1,186	-0.84%
2021/12/30	1	58.60	0	0.00	58.60	1	1,178	0.08%
2021/12/29	2	59.15	0	0.00	59.00	2	1,172	0.17%
2021/12/28	7	60.13	5	60.52	59.00	2	1,170	0.17%
2021/12/27	4	63.35	28.2	62.98	61.20	-24.2	1,130	-2.14%
2021/12/23	1	59.70	6	59.32	58.90	-5	989	-0.51%
2021/12/22	1	58.60	3	57.60	57.70	-2	981	-0.20%
2021/12/21	0	0.00	2	57.10	57.30	-2	974	-0.21%
2021/12/16	5	56.60	0	0.00	56.80	5	969	0.52%
2021/12/15	2	55.80	0	0.00	55.80	2	967	0.21%
2021/12/14	1	55.50	0	0.00	55.70	1	967	0.10%
2021/12/10	1	57.80	0	0.00	57.10	1	962	0.10%
2021/12/09	1	60.20	2	58.65	59.10	-1	954	-0.10%
2021/12/08	1	56.90	1	57.40	57.00	0	918	0.00%
2021/12/02	0	57.04	5	57.24	56.10	-5	916	-0.54%
2021/11/29	1	56.38	5	54.94	56.10	-4	914	-0.43%
2021/11/26	0	0.00	0.1	56.70	56.70	-0.1	914	-0.01%
2021/11/25	2	57.55	1	58.00	57.70	1	910	0.11%
2021/11/24	4	57.15	2	57.25	57.40	2	905	0.22%
2021/11/23	0	58.55	0	0.00	58.00	0	899	0.00%
2021/11/22	1	59.40	1	59.30	59.10	0	899	0.00%
2021/11/19	2	58.85	1	58.50	58.40	1	895	0.11%
2021/11/18	6	60.20	10	60.24	59.00	-4	892	-0.45%
2021/11/17	2	58.80	2	59.30	58.00	0	857	0.00%
2021/11/16	2	58.75	1	58.60	57.90	1	854	0.12%
2021/11/15	4	59.85	1.1	59.77	59.60	2.9	848	0.35%
2021/11/12	13	59.56	1	62.30	59.40	12	843	1.42%
2021/11/11	9	61.27	9.1	62.81	61.00	-0.1	828	-0.01%
2021/11/10	12.1	57.74	4	59.43	61.00	8.1	747	1.08%
2021/11/08	0	0.00	10	56.22	55.30	-10	699	-1.43%
2021/11/05	0	0.00	1	56.20	56.20	-1	696	-0.14%
2021/11/04	1	56.60	0	0.00	56.10	1	697	0.14%
2021/11/03	0	0.00	2	56.30	56.10	-2	695	-0.29%
2021/11/02	6	59.20	1	59.00	57.10	5	688	0.73%
2021/11/01	0	0.00	4	60.35	60.20	-4	667	-0.60%
2021/10/29	7	61.73	11	62.78	60.40	-4	648	-0.62%
2021/10/28	1	58.80	3	58.97	59.10	-2	595	-0.34%
2021/10/27	20	59.49	10.2	59.52	59.50	9.8	578	1.70%
2021/10/26	38.2	63.43	18.9	62.89	58.10	19.2	542	3.54%
2021/10/25	5	59.76	12.1	60.09	60.70	-7.1	403	-1.75%
2021/10/22	5	55.24	2	55.25	55.20	3	334	0.90%
2021/10/21	2	55.20	4.2	55.07	56.30	-2.2	327	-0.68%
2021/10/20	10.1	55.18	9	55.62	56.00	1.1	291	0.37%
2021/10/19	1	50.60	3	51.30	51.30	-2	210	-0.95%
2021/10/18	0	0.00	6	45.07	46.65	-6	212	-2.83%
2021/10/14	0	0.00	0	42.00	41.55	0	220	0.00%
2021/10/13	0	42.30	0	0.00	41.85	0	227	0.00%
2021/10/12	9.1	42.39	0	0.00	43.00	9.1	235	3.86%
2021/10/08	0	44.50	0	0.00	43.70	0	244	0.00%
2021/10/06	2	42.93	0	0.00	42.20	2	289	0.69%
2021/10/05	0	0.00	2	39.50	42.60	-2	316	-0.63%
2021/10/01	0	0.00	1	45.60	43.20	-1	332	-0.30%
2021/09/30	0	0.00	18.1	46.51	46.55	-18.1	345	-5.24%
2021/09/16	0	49.80	0	0.00	48.35	0	815	0.00%
2021/09/14	1	50.10	1	50.00	49.90	0	862	0.00%
2021/09/08	1	49.35	0	0.00	49.00	1	874	0.11%
2021/09/02	5	52.06	1	51.60	51.50	4	881	0.45%
2021/09/01	3	52.90	0	0.00	53.00	3	881	0.34%
2021/08/30	1	51.90	0	0.00	51.70	1	885	0.11%
2021/08/26	0	53.00	0	0.00	51.90	0	889	0.00%
2021/08/20	0	50.20	0	0.00	50.20	0	898	0.00%
2021/08/19	1	52.00	0	0.00	50.40	1	899	0.11%
2021/08/17	1	51.30	0	0.00	50.20	1	911	0.11%
2021/08/11	0.1	54.00	0	0.00	53.30	0.1	944	0.01%
2021/08/10	1	53.80	0	0.00	53.90	1	954	0.10%
2021/08/09	2	55.70	2	55.10	55.00	0	966	0.00%
2021/08/06	0.1	57.20	0	0.00	56.70	0.1	975	0.01%
2021/08/03	1	57.30	1	57.10	57.20	0	1,038	0.00%
2021/08/02	1	56.50	1	56.60	56.80	0	1,045	0.00%
2021/07/29	1	57.50	1	57.70	57.60	0	1,066	0.00%
2021/07/28	6.1	56.25	0.1	56.50	56.80	6	1,076	0.56%
2021/07/27	3.1	60.87	6	60.62	58.50	-2.9	1,091	-0.27%
2021/07/26	1	59.90	1	59.70	60.00	0	1,100	0.00%
2021/07/22	0	0.00	2	59.81	59.10	-2	1,134	-0.18%
2021/07/21	1	58.00	1	57.90	57.90	0	1,139	0.00%
2021/07/20	5	58.12	3.1	58.24	57.90	2	1,153	0.17%
2021/07/19	8	59.73	3.4	59.60	59.70	4.6	1,170	0.40%
2021/07/16	2	61.30	1	62.00	60.80	1	1,201	0.08%
2021/07/15	2	60.50	1	61.50	60.90	1	1,205	0.08%
2021/07/14	1.4	60.80	4	60.71	60.80	-2.6	1,229	-0.21%
2021/07/13	9.1	64.21	5	64.00	61.90	4.1	1,235	0.33%
2021/07/12	4	64.45	9	63.86	64.00	-5	1,232	-0.41%
2021/07/09	3.5	62.03	6	61.93	61.70	-2.5	1,220	-0.20%
2021/07/08	0	0.00	2	63.20	62.90	-2	1,239	-0.16%
2021/07/07	2	63.70	7	64.09	63.20	-5	1,314	-0.38%
2021/07/06	8	65.54	14	64.57	64.50	-6	1,309	-0.46%
2021/07/05	24.2	64.57	6	65.00	65.50	18.2	1,290	1.41%
2021/07/02	19	61.64	14	61.54	61.30	5	1,232	0.41%
2021/06/30	3	60.20	6	60.25	60.60	-3	1,282	-0.23%
2021/06/29	24	64.51	19	63.53	61.50	5	1,277	0.39%
2021/06/28	1	61.50	3	61.73	61.60	-2	1,225	-0.16%
2021/06/25	29	65.93	18.5	65.04	63.20	10.5	1,224	0.86%
2021/06/24	3.5	62.76	1	63.10	63.10	2.5	1,096	0.22%
2021/06/23	1	53.50	3	56.47	57.40	-2	1,091	-0.18%
2021/06/21	1	51.60	0	52.50	51.90	1	1,127	0.09%
2021/06/18	2	52.60	0	0.00	52.40	2	1,220	0.16%
2021/06/17	12	52.90	0	0.00	53.10	12	1,249	0.96%
2021/06/16	0	0.00	16	52.58	52.50	-16	1,298	-1.23%
2021/06/15	2	53.65	10	53.96	53.60	-8	1,387	-0.58%
2021/06/11	1	54.50	0	0.00	55.20	1	1,493	0.07%
2021/06/10	0	0.00	2	55.65	55.10	-2	1,513	-0.13%
2021/06/09	1	55.90	0	0.00	54.80	1	1,534	0.07%
2021/06/08	0	0.00	4	55.03	55.30	-4	1,552	-0.26%
2021/06/01	0	0.00	2	57.55	57.10	-2	1,761	-0.11%
2021/05/28	0	0.00	1.1	56.41	56.40	-1.1	1,854	-0.06%
2021/05/26	0	55.00	0	0.00	55.10	0	1,954	0.00%
2021/05/25	1	55.50	2	55.30	55.80	-1	1,994	-0.05%
2021/05/24	0	0.00	3	53.57	53.50	-3	2,068	-0.15%
2021/05/20	1	50.70	1	50.50	51.70	0	2,238	0.00%
2021/05/19	7	53.00	4	52.95	52.60	3	2,370	0.13%
2021/05/18	1.3	47.44	3	49.95	49.95	-1.7	2,654	-0.06%
2021/05/17	2	46.20	3	45.45	45.45	-1	2,940	-0.03%
2021/05/13	1	47.00	3	49.57	51.50	-2	4,425	-0.05%
2021/05/12	0	0.00	1.2	49.50	48.90	-1.2	4,711	-0.03%
2021/05/11	1	55.70	5	52.90	52.80	-4	4,892	-0.08%
2021/05/10	1	57.10	2	57.00	56.60	-1	5,031	-0.02%
2021/05/05	2	56.40	0	0.00	56.10	2	5,608	0.04%
2021/05/04	4	54.70	2	55.75	55.20	2	5,683	0.04%
2021/05/03	2	58.11	7	58.44	56.60	-5	5,699	-0.09%
2021/04/29	4	61.22	0	0.00	60.40	4	5,716	0.07%
2021/04/28	4	60.05	11	60.97	62.40	-7	5,738	-0.12%
2021/04/27	6	62.02	2	62.00	61.60	4	5,766	0.07%
2021/04/26	2	62.85	8	62.64	62.70	-6	5,812	-0.10%
2021/04/23	2	63.10	3	63.23	63.70	-1	5,866	-0.02%
2021/04/22	9.2	66.86	7	65.63	64.40	2.2	5,902	0.04%
2021/04/21	4	68.53	5	67.90	68.00	-1	6,097	-0.02%
2021/04/20	13	68.86	11	70.04	68.80	2	6,377	0.03%
2021/04/19	3	67.90	5	68.04	68.30	-2	6,568	-0.03%
2021/04/16	7	68.83	2	68.45	68.50	5	6,663	0.08%
2021/04/15	0	0.00	8	68.15	69.00	-8	6,655	-0.12%
2021/04/14	12	66.66	14	67.64	67.00	-2	6,665	-0.03%
2021/04/13	36	71.09	26	71.35	68.10	10	6,653	0.15%
2021/04/12	2	70.50	4	69.43	69.60	-2	6,574	-0.03%
2021/04/09	5	69.72	4	69.73	70.20	1	6,586	0.02%
2021/04/08	9	70.48	20	70.43	70.50	-11	6,588	-0.17%
2021/04/07	16	70.81	14.4	71.28	71.30	1.6	6,684	0.02%
2021/04/06	10	69.97	13	69.74	69.40	-3	6,657	-0.05%
2021/04/01	6	67.95	1.1	68.46	67.40	5	6,606	0.08%
2021/03/30	10	69.20	5	68.88	68.50	5	6,592	0.08%
2021/03/29	7	67.49	9	68.38	69.80	-2	6,566	-0.03%
2021/03/26	4.1	67.35	5	67.54	67.70	-0.9	6,527	-0.01%
2021/03/25	5.1	70.30	5	69.70	68.00	0.1	6,505	0.00%
2021/03/24	17	70.32	13	70.29	70.00	4	6,477	0.06%
2021/03/23	40	71.83	33	71.81	69.90	7	6,446	0.11%
2021/03/22	12	69.94	24	69.94	69.10	-12	6,349	-0.19%
2021/03/19	13	70.75	9	71.60	70.40	4	6,320	0.06%
2021/03/18	19	70.76	25	70.75	71.40	-6	6,270	-0.10%
2021/03/17	34.2	69.54	17	68.94	68.00	17.2	6,185	0.28%
2021/03/16	9	66.66	4	67.30	66.60	5	6,077	0.08%
2021/03/15	15	66.11	5	66.70	67.20	10	6,061	0.16%
2021/03/12	1	66.30	3	66.13	66.30	-2	6,047	-0.03%
2021/03/11	2.1	66.30	6	66.65	66.30	-4	6,043	-0.07%
2021/03/10	10.5	67.17	8.5	66.77	65.60	2	6,023	0.03%
2021/03/09	9.5	65.71	6	65.18	66.90	3.5	5,974	0.06%
2021/03/08	15	66.87	15	66.29	64.50	0	5,923	0.00%
2021/03/05	11	66.62	10	66.73	64.30	1	5,859	0.02%
2021/03/04	3	68.37	7	68.54	67.70	-4	5,827	-0.07%
2021/03/03	21.1	67.81	18	67.44	68.50	3	5,801	0.05%
2021/03/02	18	70.92	14	70.64	69.50	4	5,733	0.07%
2021/02/26	16	71.61	14	71.79	71.70	2	5,680	0.04%
2021/02/25	11	72.88	8	71.86	71.70	3	5,635	0.05%
2021/02/24	16	73.96	51.1	73.99	71.60	-35.1	5,593	-0.63%
2021/02/23	15.1	72.59	14	72.84	72.20	1.1	5,508	0.02%
2021/02/22	26	75.38	27	73.73	73.80	-1	5,456	-0.02%
2021/02/19	49	75.16	40	74.63	74.80	9	5,328	0.17%
2021/02/18	99	76.07	88.3	75.14	74.70	10.7	5,192	0.21%
2021/02/17	180	73.93	192	73.10	72.60	-12	4,888	-0.25%	大買/大賣/
2021/02/05	167	74.03	140	74.05	74.80	27	4,593	0.59%	大買/大賣/
2021/02/04	373.3	74.01	360	74.25	71.90	13.3	4,030	0.33%	大買/大賣/
2021/02/03	65	69.69	115	70.48	72.00	-50	3,097	-1.61%	大賣/
2021/02/02	71	62.17	65	62.31	65.50	6	2,784	0.22%
2021/02/01	36	61.24	45	61.34	59.60	-9	2,580	-0.35%
2021/01/29	107.2	72.06	66.1	69.67	66.20	41	2,424	1.69%	大買/
2021/01/28	6.2	74.04	14	73.34	73.10	-7.8	2,060	-0.38%
2021/01/27	2	67.35	6	66.97	68.20	-4	1,925	-0.21%
2021/01/26	30	63.40	9.2	63.25	62.00	20.8	1,818	1.14%
2021/01/25	5	59.38	2.1	60.43	61.00	2.9	1,734	0.17%
2021/01/22	0	56.80	1	58.80	58.40	-1	1,697	-0.06%
2021/01/21	2	58.75	17	58.12	56.80	-15	1,666	-0.90%
2021/01/20	9.1	55.97	5	57.08	56.80	4.1	1,641	0.25%
2021/01/19	7.1	61.95	4	61.68	60.40	3.1	1,606	0.19%
2021/01/18	2	59.46	10	61.11	63.00	-8	1,548	-0.52%
2021/01/15	8.1	56.77	4	57.30	57.30	4.1	1,482	0.28%
2021/01/14	36	57.09	35	58.17	58.00	1	1,430	0.07%
2021/01/13	124	56.01	102	55.78	55.30	22	1,218	1.81%	大買/大賣/
2021/01/12	17	54.84	31	54.59	55.30	-14	1,008	-1.39%
2021/01/11	14	49.14	14.2	49.26	50.30	-0.2	795	-0.03%
2021/01/08	8	45.80	1	45.80	45.80	7	687	1.02%
2021/01/07	0	0.00	1	41.65	41.65	-1	659	-0.15%
2021/01/06	0	0.00	2	37.50	37.90	-2	634	-0.32%
2021/01/04	19	39.38	12	39.47	39.35	7	607	1.15%
2020/12/31	1	37.50	6	37.58	37.95	-5	582	-0.86%
2020/12/30	18	40.47	238	39.11	38.55	-220	561	-39.15%	大賣/鉅額交易
2020/12/29	10	37.57	6	38.33	38.50	4	434	0.92%
2020/12/28	0	0.00	2	34.95	35.00	-2	397	-0.50%
2020/12/25	1	33.90	1	34.55	34.20	0	390	0.00%
2020/12/18	1	33.40	0	0.00	33.15	1	372	0.27%
2020/12/17	1	33.35	0	0.00	32.95	1	371	0.27%
2020/12/16	0	0.00	6	32.98	33.45	-6	370	-1.62%
2020/12/15	0	0.00	5	32.70	32.70	-5	368	-1.36%
2020/12/14	0	0.00	1	33.15	33.35	-1	365	-0.27%
2020/12/11	1	33.70	9	33.72	33.15	-8	363	-2.20%
2020/12/10	0	0.00	3	33.30	33.20	-3	355	-0.84%
2020/12/07	0	0.00	1	34.00	35.30	-1	338	-0.30%
2020/12/04	0	0.00	3	33.15	33.25	-3	321	-0.93%
2020/12/03	1	33.05	0	0.00	33.10	1	319	0.31%
2020/12/02	1	33.55	0	0.00	33.40	1	315	0.32%
2020/11/30	0	0.00	1	34.10	33.60	-1	311	-0.32%
2020/11/27	0	0.00	2	34.05	34.10	-2	309	-0.65%
2020/11/26	0	0.00	3	33.88	33.85	-3	304	-0.98%
2020/11/25	0	0.00	2	33.45	33.35	-2	298	-0.67%
2020/11/24	0	0.00	3	33.43	33.15	-3	292	-1.03%
2020/11/23	2	33.13	9	33.17	33.05	-7	286	-2.45%
2020/11/19	0	0.00	1	32.85	32.75	-1	284	-0.35%
2020/11/11	4	33.10	5	33.12	33.05	-1	269	-0.37%
2020/11/10	0	0.00	2	31.75	31.35	-2	254	-0.79%
2020/11/06	1	31.70	0	0.00	31.70	1	252	0.40%
2020/11/03	0	0.00	2	31.23	31.25	-2	247	-0.81%
2020/10/30	2	31.20	1	31.20	31.10	1	244	0.41%
2020/10/29	3	31.13	0	0.00	31.20	3	243	1.23%
2020/10/28	0	0.00	5	31.85	31.90	-5	240	-2.08%
2020/10/27	44	32.40	2	31.00	32.60	42	231	18.11%
2020/10/26	0	0.00	1	31.90	31.20	-1	208	-0.48%
2020/10/23	1	32.05	2	32.68	32.15	-1	205	-0.49%
2020/10/22	5	32.86	3	32.83	32.90	2	199	1.00%
2020/10/21	11	33.28	25	33.29	32.95	-14	189	-7.40%
2020/10/20	20	34.20	22	34.26	33.55	-2	169	-1.18%
2020/10/19	4	31.38	1.1	32.65	32.65	2.9	87	3.28%
2020/10/13	1	29.15	0	0.00	29.20	1	86	1.15%
2020/09/24	0	0.00	1	28.60	28.75	-1	193	-0.52%
2020/09/10	0	0.00	1	30.10	30.15	-1	197	-0.51%
2020/09/07	0	0.00	8	29.79	30.00	-8	201	-3.96%
2020/08/27	8	29.76	0	0.00	29.65	8	250	3.19%
2020/08/20	5	29.14	0	0.00	28.50	5	247	2.02%
2020/08/14	1	29.40	0	0.00	29.90	1	243	0.41%
2020/08/13	9	29.68	0	0.00	29.65	9	243	3.69%
2020/08/03	0	0.00	1	30.10	30.30	-1	243	-0.41%
2020/07/28	1	29.80	0	0.00	29.90	1	242	0.41%
2020/07/23	4	30.95	0	31.30	31.00	4	238	1.66%
2020/07/20	0	0.00	1	31.00	31.00	-1	234	-0.43%
2020/07/17	0	0.00	9	32.53	31.80	-9	230	-3.91%
2020/07/16	1	33.70	0	0.00	33.85	1	224	0.44%
2020/07/15	9	34.15	5	33.53	33.00	4	214	1.86%
2020/07/07	3	30.90	1	30.50	31.00	2	134	1.49%
2020/07/06	4	30.03	0	0.00	30.20	4	129	3.09%
2020/06/29	2	28.90	0	0.00	29.35	2	127	1.57%
2020/06/11	1	30.20	1	30.20	29.75	0	132	0.00%
2020/06/09	3	32.43	0	0.00	30.90	3	129	2.31%
2020/06/08	0	0.00	1	31.60	32.85	-1	115	-0.86%
2020/06/05	0	0.00	2	28.58	29.90	-2	105	-1.90%
2020/05/21	1	26.85	0	0.00	26.85	1	99	1.00%
2020/05/11	0	0.00	1	27.95	27.70	-1	97	-1.03%
2020/04/15	0	0.00	2.1	27.40	27.35	-2.1	93	-2.23%
2020/04/10	2	25.10	1	25.25	25.20	1	91	1.10%
2020/03/26	2	23.00	0	0.00	23.35	2	104	1.92%
2020/03/17	1	23.40	0	0.00	23.60	1	93	1.06%
2020/03/10	0	0.00	2	30.75	31.15	-2	78	-2.54%
2020/03/05	20	34.45	1	33.40	34.45	19	74	25.41%
2020/03/03	0	0.00	2	33.20	33.20	-2	74	-2.68%
2020/03/02	2	32.90	0	0.00	32.80	2	74	2.68%
2020/02/27	2	33.60	0	0.00	33.45	2	74	2.70%
2020/02/25	1	34.35	0	0.00	34.35	1	74	1.34%
2020/02/18	0	0.00	12	34.33	34.70	-12	73	-16.27%
2020/02/12	4	34.55	0	0.00	34.55	4	74	5.36%
2020/01/30	1	35.70	0	0.00	34.90	1	77	1.29%
2020/01/14	0	0.00	1	37.05	37.00	-1	83	-1.20%
2020/01/09	1	36.70	0	0.00	36.70	1	85	1.18%
2020/01/07	1	36.75	0.4	36.70	36.70	0.6	87	0.69%
2019/12/30	0	0.00	3	38.40	38.60	-3	84	-3.54%
2019/12/27	1	36.15	0	0.00	36.80	1	71	1.39%
2019/12/26	4	36.29	0	0.00	36.25	4	71	5.60%
2019/12/25	4	36.20	0	0.00	36.50	4	72	5.50%
2019/12/23	1	36.50	0	0.00	36.50	1	74	1.34%
2019/12/20	1	36.70	0	0.00	36.80	1	75	1.32%
2019/12/16	0	0.00	2	36.60	36.50	-2	80	-2.49%
2019/12/12	1	36.05	0	0.00	36.05	1	83	1.19%
2019/12/10	3	36.15	0	0.00	36.30	3	91	3.28%
2019/11/27	1	36.80	0	0.00	36.85	1	116	0.86%
2019/11/25	4	36.63	0	0.00	36.70	4	115	3.47%
2019/11/22	2	36.70	0	0.00	36.70	2	114	1.75%
2019/11/20	4	36.70	0	0.00	36.95	4	117	3.39%
2019/11/14	2	36.90	0	0.00	36.85	2	124	1.61%
2019/11/12	1	36.75	0	0.00	36.80	1	125	0.80%
2019/11/11	5	36.80	0	0.00	36.75	5	125	3.98%
2019/11/08	6	37.10	0	0.00	37.00	6	125	4.77%
2019/11/07	5	37.48	0	0.00	37.40	5	125	3.98%
2019/11/06	1	37.55	0	0.00	37.65	1	134	0.75%
2019/11/05	12	37.71	0	0.00	37.50	12	136	8.82%
2019/10/31	16	37.83	0	0.00	37.95	16	141	11.34%
2019/10/30	4	37.95	0	0.00	37.80	4	141	2.82%
2019/10/29	29	38.03	0	0.00	38.00	29	143	20.15%
2019/10/28	10	38.25	0	0.00	38.35	10	145	6.87%
2019/10/25	37	38.34	0	0.00	38.25	37	147	25.08%
2019/10/24	10	38.40	0	0.00	38.50	10	147	6.78%
2019/10/23	25	38.45	0	0.00	38.40	25	148	16.84%
2019/10/18	17	37.70	0	0.00	37.70	17	163	10.38%
2019/10/16	0	0.00	0	37.85	37.85	0	170	-0.02%
2019/10/09	10	36.85	0	0.00	37.25	10	212	4.71%
2019/09/20	2	38.70	0	0.00	38.50	2	317	0.63%
2019/09/10	20	39.09	20	38.60	38.60	0	304	0.00%
2019/09/06	0	0.00	2	38.03	38.00	-2	293	-0.68%
2019/09/03	2	38.20	0	0.00	38.25	2	288	0.69%
2019/08/28	0	0.00	0	37.60	37.15	0	278	-0.01%
2019/08/19	0	0.00	5	37.45	37.60	-5	268	-1.86%
2019/08/08	5	37.00	0	0.00	36.40	5	264	1.89%
2019/08/07	1	37.50	0	0.00	37.50	1	256	0.39%
2019/07/24	5	39.65	5	39.30	38.75	0	250	0.00%
2019/07/16	0	0.00	1	39.70	38.70	-1	300	-0.33%
2019/07/12	1	39.20	0	0.00	39.20	1	336	0.30%
2019/07/11	1	38.75	1	39.15	39.45	0	327	0.00%
2019/07/10	1	39.95	2	39.60	39.80	-1	314	-0.32%
2019/07/09	1	37.90	0	0.00	38.75	1	258	0.39%
2019/07/03	0	0.00	1	35.65	35.50	-1	234	-0.43%
2019/06/04	1	34.10	0	0.00	34.05	1	260	0.38%
2019/05/20	1	34.35	0	0.00	34.35	1	290	0.34%
2019/05/17	1	34.50	1	34.35	34.35	0	290	0.00%
2019/05/16	0	0.00	1	35.40	35.00	-1	291	-0.34%
2019/04/26	0	0.00	3	37.68	37.15	-3	287	-1.04%
2019/04/24	0	0.00	1	39.15	39.20	-1	299	-0.33%
2019/04/23	0	0.00	1	40.95	39.50	-1	281	-0.35%
2019/04/19	0	0.00	17	39.68	39.60	-17	237	-7.15%
2019/04/18	9	40.24	5	40.80	39.90	4	219	1.82%
2019/04/17	0	0.00	3	36.90	37.30	-3	161	-1.86%
2019/04/16	0	0.00	15	36.82	36.80	-15	159	-9.43%
2019/04/11	10	37.45	0	0.00	37.30	10	158	6.30%
2019/04/10	3	36.90	0	0.00	37.00	3	153	1.95%
2019/04/02	0	0.00	1	36.50	36.50	-1	154	-0.65%
2019/03/28	15	37.04	0	0.00	36.70	15	173	8.64%
2019/03/26	0	0.00	1	36.20	36.20	-1	171	-0.58%
2019/03/25	3	36.30	0	0.00	36.15	3	170	1.76%
2019/03/06	3	37.25	0	0.00	37.20	3	218	1.37%
2019/01/16	2	37.55	2.2	37.42	37.70	-0.2	376	-0.06%
2019/01/04	0	0.00	1	35.20	35.55	-1	351	-0.28%
2018/12/25	0	0.00	4	36.50	36.70	-4	351	-1.14%
2018/12/24	2	37.60	2	37.25	37.70	0	349	0.00%
2018/12/22	6	38.52	1	38.40	38.00	5	345	1.45%
2018/12/03	1	39.00	0	0.00	38.95	1	302	0.33%
2018/11/30	0	0.00	1	41.40	38.60	-1	292	-0.34%
2018/11/27	1	38.90	5	38.85	37.70	-4	247	-1.62%
2018/11/26	6	38.57	1	39.00	38.30	5	236	2.11%
2018/11/23	0	0.00	3	36.50	36.60	-3	219	-1.37%
2018/11/22	1	37.00	2	36.70	36.50	-1	202	-0.49%
2018/11/21	12	39.34	8	39.06	38.10	4	183	2.18%
2018/11/20	0	0.00	2	37.50	37.80	-2	115	-1.74%
2018/10/11	0	0.00	7	32.40	32.60	-7	56	-12.46%
2018/08/09	0	0.00	2	36.85	36.85	-2	114	-1.75%
2018/08/08	0	0.00	4	36.90	36.85	-4	116	-3.42%
2018/07/27	0	0.00	1	36.90	37.10	-1	173	-0.58%
2018/07/24	1	36.45	0	0.00	36.60	1	173	0.58%
2018/07/18	1	36.70	0	0.00	36.70	1	174	0.57%
2018/06/01	0	0.00	0.2	38.85	39.00	-0.2	165	-0.10%
2018/05/24	0	0.00	2	38.85	38.80	-2	158	-1.26%
2018/05/15	1	38.85	0	0.00	38.55	1	148	0.67%
2018/05/10	0	0.00	2	39.45	39.45	-2	118	-1.69%
2018/04/25	1	36.05	0	0.00	36.05	1	110	0.91%
2018/04/18	0	0.00	1	37.30	37.20	-1	113	-0.88%
2018/04/17	1	37.30	0	0.00	37.25	1	112	0.89%
2018/04/12	0	0.00	1	38.50	37.75	-1	119	-0.84%
2018/04/10	1	38.45	0	0.00	37.55	1	123	0.81%
2018/04/02	0	0.00	2	38.50	38.20	-2	143	-1.40%
2018/03/26	1	37.15	0	0.00	36.95	1	203	0.49%
2018/03/19	1	37.80	0	0.00	37.85	1	212	0.47%
2018/02/27	0	0.00	47	37.68	37.60	-47	252	-18.62%
2018/01/18	0	0.00	0	40.20	40.20	0	279	-0.01%
2018/01/17	0	0.00	4	40.10	40.35	-4	279	-1.43%
2018/01/09	0	0.00	3	40.50	40.15	-3	287	-1.04%