怡利電 (2497)-華南永昌-高雄券商分點個股進出

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
67.5
漲跌
▲0.2
漲幅
+0.30%
成交量
366張
產業
上市汽車類股
320人加入追蹤

立即追蹤
本地時間:14:30

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

怡利電 (2497)籌碼相關－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/11/21	1	67.30	0	0.00	67.50	1	8,198	0.01%
2024/11/20	1	68.20	3	67.90	67.30	-2	8,250	-0.02%
2024/11/13	1	69.70	0	0.00	69.20	1	8,365	0.01%
2024/11/11	1	70.80	1	71.70	71.30	0	8,360	0.00%
2024/11/08	2	72.00	7	74.43	70.10	-5	8,367	-0.06%
2024/11/07	5	76.00	0	0.00	76.70	5	8,312	0.06%
2024/11/05	0	0.00	1	73.50	73.40	-1	8,233	-0.01%
2024/11/01	0	0.00	1	74.50	74.30	-1	8,238	-0.01%
2024/10/30	1	75.90	4	75.50	76.00	-3	8,214	-0.04%
2024/10/28	1	75.80	2	74.85	74.70	-1	8,144	-0.01%
2024/10/25	1	77.60	1	78.90	76.20	0	8,122	0.00%
2024/10/24	1	78.40	0	0.00	76.20	1	8,088	0.01%
2024/10/23	0	0.00	3	78.23	77.60	-3	8,057	-0.04%
2024/10/22	1	76.80	2	76.75	76.90	-1	8,014	-0.01%
2024/10/21	1	76.80	0	0.00	76.80	1	7,999	0.01%
2024/10/18	2	75.30	1	74.00	74.00	1	7,968	0.01%
2024/10/17	4	75.65	3	75.73	74.50	1	7,954	0.01%
2024/10/16	2	75.60	2	76.40	75.20	0	7,956	0.00%
2024/10/15	5	77.24	4	75.63	75.50	1	7,915	0.01%
2024/10/14	9	77.33	6	77.53	77.50	3	7,849	0.04%
2024/10/11	2	81.95	12	81.20	81.20	-10	7,688	-0.13%
2024/10/09	5	84.51	10	82.90	82.80	-5	7,617	-0.07%
2024/10/08	8	85.66	15	85.37	85.80	-7	7,502	-0.09%
2024/10/07	11	86.24	21	85.64	85.40	-10	7,417	-0.13%
2024/10/04	8	88.03	24	87.72	89.00	-16	7,274	-0.22%
2024/10/01	17	85.75	6	86.92	85.40	11	7,040	0.16%
2024/09/30	14	87.05	11	87.47	87.60	3	6,933	0.04%
2024/09/27	2	85.60	5	85.32	85.30	-3	6,841	-0.04%
2024/09/26	32	88.03	22	85.52	85.40	10	6,760	0.15%
2024/09/25	9	87.14	21	87.29	87.90	-12	6,507	-0.18%
2024/09/24	28	83.08	32	83.99	82.60	-4	6,067	-0.07%
2024/09/23	14	81.76	17	81.66	80.70	-3	5,577	-0.05%
2024/09/20	5	81.14	9	80.37	80.20	-4	5,433	-0.07%
2024/09/19	32	80.86	11	80.87	81.10	21	5,350	0.39%
2024/09/18	9	80.26	4	80.35	79.00	5	5,208	0.10%
2024/09/16	4	81.13	8	81.90	81.10	-4	4,963	-0.08%
2024/09/13	25	81.76	20	81.78	81.20	5	4,756	0.11%
2024/09/12	17	79.46	8	80.01	80.40	9	4,322	0.21%
2024/09/11	24	79.44	12.1	79.57	79.40	11.9	3,882	0.31%
2024/09/10	13	78.16	12	76.95	74.90	1	2,965	0.03%
2024/09/09	5	74.76	4	74.85	78.40	1	2,356	0.04%
2024/09/06	8	74.61	5	73.92	73.70	3	1,984	0.15%
2024/09/05	58	74.19	63	73.98	75.00	-5	1,489	-0.34%
2024/09/04	3	66.00	5.9	68.18	68.20	-2.9	1,268	-0.23%
2024/09/02	0	0.00	6.2	67.91	68.00	-6.2	1,107	-0.56%
2024/08/30	4	65.83	9	65.90	65.30	-5	1,048	-0.48%
2024/08/26	0	0.00	1	64.70	63.90	-1	1,029	-0.10%
2024/08/23	0.3	64.60	0	0.00	64.80	0.3	1,022	0.03%
2024/08/22	15.5	66.13	11	65.29	64.60	4.5	1,019	0.44%
2024/08/21	3	64.63	1.1	65.58	66.00	1.9	968	0.20%
2024/08/20	0	0.00	3	62.70	62.80	-3	911	-0.33%
2024/08/19	0.1	63.10	0	0.00	63.20	0.1	905	0.01%
2024/08/16	5.1	65.49	5	64.20	64.40	0.1	889	0.01%
2024/08/15	0	0.00	0.1	65.10	64.30	-0.1	865	-0.01%
2024/08/13	8	63.79	8	62.35	62.00	0	794	0.00%
2024/08/09	0	0.00	0.1	62.60	62.10	-0.1	726	-0.01%
2024/08/07	0	0.00	0.1	58.00	58.00	-0.1	675	-0.01%
2024/07/18	0	0.00	1	62.20	62.60	-1	727	-0.14%
2024/07/17	0	0.00	1	63.80	63.70	-1	713	-0.14%
2024/07/12	1	60.80	1	59.50	60.60	0	680	0.00%
2024/07/05	0	0.00	1	60.70	61.70	-1	687	-0.15%
2024/07/04	0	0.00	5	60.66	60.70	-5	711	-0.70%
2024/07/03	0	0.00	0	61.00	61.00	0	718	0.00%
2024/07/02	0	0.00	2	58.90	58.90	-2	686	-0.29%
2024/07/01	0	0.00	1	58.70	58.50	-1	683	-0.15%
2024/06/28	0	0.00	1	59.10	59.30	-1	684	-0.15%
2024/06/19	0	0.00	2	58.40	58.30	-2	670	-0.30%
2024/06/14	0	0.00	2	58.35	58.20	-2	667	-0.30%
2024/06/11	0	0.00	1	57.90	58.00	-1	663	-0.15%
2024/06/03	0	0.00	1	59.20	59.00	-1	646	-0.15%
2024/05/31	1	59.10	0	0.00	58.70	1	649	0.16%
2024/05/28	0	0.00	1	57.60	57.70	-1	615	-0.16%
2024/05/22	2	55.70	0	0.00	55.80	2	602	0.33%
2024/05/21	0.1	55.53	0	0.00	55.80	0.1	606	0.01%
2024/05/20	1	55.20	0	0.00	55.30	1	605	0.17%
2024/05/17	0	0.00	1	54.60	54.60	-1	607	-0.16%
2024/05/16	0	0.00	1	54.30	54.50	-1	611	-0.16%
2024/05/13	1	53.50	1	54.00	54.30	0	621	0.00%
2024/05/10	1	55.00	11	55.10	55.20	-10	618	-1.62%
2024/05/09	0	0.00	1	56.70	56.70	-1	611	-0.16%
2024/05/07	4	56.10	0	0.00	56.20	4	602	0.66%
2024/05/03	8.1	56.88	0	0.00	56.10	8.1	583	1.38%
2024/05/02	10	58.00	2	56.45	58.00	8	555	1.44%
2024/04/30	2	53.65	0	0.00	55.60	2	455	0.44%
2024/04/18	0	0.00	3	52.70	52.80	-3	437	-0.69%
2024/04/17	0	0.00	1	53.10	53.10	-1	431	-0.23%
2024/04/10	1	59.70	0	0.00	59.70	1	410	0.24%
2024/04/09	0	0.00	1	57.70	57.60	-1	378	-0.26%
2024/03/29	0.1	55.00	0	0.00	54.80	0.1	361	0.01%
2024/03/28	2	55.25	0	0.00	55.70	2	359	0.56%
2024/03/18	0	0.00	1	54.00	54.30	-1	368	-0.27%
2024/03/15	1	54.10	0	0.00	54.00	1	370	0.27%
2024/03/07	0	0.00	1	56.20	54.50	-1	416	-0.24%
2024/02/21	1	58.60	0	0.00	58.10	1	408	0.24%
2024/02/15	1	57.30	0	0.00	57.40	1	421	0.24%
2024/01/30	0	0.00	1	59.50	59.50	-1	410	-0.24%
2024/01/18	2	60.10	0	0.00	60.10	2	424	0.47%
2024/01/10	1	62.60	0	0.00	61.90	1	434	0.23%
2024/01/04	2	63.00	0	0.00	63.20	2	439	0.45%
2023/12/27	0	0.00	5	65.20	65.00	-5	495	-1.01%
2023/12/12	1	64.70	1	64.70	64.70	0	547	0.00%
2023/12/11	0	0.00	1	65.30	65.50	-1	579	-0.17%
2023/12/07	1	66.80	0	0.00	66.30	1	773	0.13%
2023/12/06	2	68.80	0	0.00	68.50	2	773	0.26%
2023/12/04	0	0.00	1	67.20	66.60	-1	789	-0.13%
2023/12/01	1	66.20	0	0.00	66.70	1	807	0.12%
2023/11/21	0.1	66.40	0	0.00	65.80	0.1	920	0.01%
2023/10/20	1	63.50	0	0.00	63.50	1	1,008	0.10%
2023/10/16	1	65.70	1	66.60	65.60	0	1,025	0.00%
2023/10/13	3	66.73	0	0.00	66.60	3	1,038	0.29%
2023/10/11	6	67.27	1	67.10	66.50	5	1,061	0.47%
2023/10/05	1	69.10	2	69.80	69.70	-1	1,199	-0.08%
2023/09/25	1	68.80	0	0.00	69.00	1	1,272	0.08%
2023/09/15	1	69.40	3	70.03	70.30	-2	1,263	-0.16%
2023/09/14	6	70.27	6	70.50	70.20	0	1,260	0.00%
2023/09/13	33	72.61	32	71.99	70.50	1	1,234	0.08%
2023/09/12	17	71.04	16	70.89	70.00	1	1,076	0.09%
2023/09/04	1	69.90	12	69.51	69.30	-11	1,129	-0.97%
2023/08/31	1	64.50	0	0.00	64.40	1	1,063	0.09%
2023/08/29	0	0.00	3	60.70	62.00	-3	1,064	-0.28%
2023/08/25	1	61.30	0	0.00	61.10	1	1,075	0.09%
2023/08/24	5	61.74	1	62.00	61.70	4	1,076	0.37%
2023/08/10	1	69.00	0	0.00	67.90	1	1,130	0.09%
2023/08/02	1	69.00	0	0.00	68.20	1	1,103	0.09%
2023/07/31	5	71.00	0	0.00	69.60	5	1,099	0.45%
2023/07/24	0	0.00	5	69.12	68.90	-5	1,131	-0.44%
2023/07/19	0	0.00	2	70.20	70.20	-2	1,152	-0.17%
2023/07/14	1	73.00	0	0.00	72.10	1	1,209	0.08%
2023/07/13	1	74.50	1	74.20	73.60	0	1,220	0.00%
2023/07/12	18	76.54	12	76.53	74.80	6	1,199	0.50%
2023/07/11	1	73.10	0	0.00	73.30	1	1,085	0.09%
2023/07/07	0	0.00	2	72.50	72.20	-2	1,151	-0.17%
2023/06/19	1	71.70	0	0.00	71.60	1	1,415	0.07%
2023/06/16	1	72.60	0	0.00	72.40	1	1,424	0.07%
2023/06/15	0	0.00	0	74.00	73.70	0	1,423	0.00%
2023/06/13	1	73.30	1	74.20	73.50	0	1,448	0.00%
2023/06/12	1	73.58	1	72.80	72.70	0	1,459	0.00%
2023/06/09	5	74.00	4	74.20	74.00	1	1,470	0.07%
2023/06/08	2	71.60	2	70.60	70.40	0	1,431	0.00%
2023/06/07	1	71.30	0	0.00	71.00	1	1,531	0.07%
2023/05/29	0	0.00	2	71.10	71.30	-2	1,854	-0.11%
2023/05/26	0	0.00	1	69.80	69.60	-1	1,860	-0.05%
2023/05/24	1	70.50	1	70.90	71.00	0	1,884	0.00%
2023/05/23	1	72.00	1	72.00	72.00	0	1,902	0.00%
2023/05/19	3	68.27	0	0.00	68.00	3	1,926	0.16%
2023/05/17	0	0.00	1	69.30	69.60	-1	1,998	-0.05%
2023/05/16	2	68.10	0	0.00	68.10	2	1,999	0.10%
2023/05/15	0	0.00	3	69.00	67.60	-3	2,000	-0.15%
2023/05/12	0	0.00	1	69.20	69.10	-1	2,016	-0.05%
2023/05/08	1	72.00	0	0.00	72.00	1	2,083	0.05%
2023/05/02	0	0.00	1	72.50	72.30	-1	2,309	-0.04%
2023/04/28	4	73.03	3	72.03	72.70	1	2,362	0.04%
2023/04/26	0	0.00	1	69.70	71.40	-1	2,335	-0.04%
2023/04/21	1	73.50	2	73.20	72.80	-1	2,324	-0.04%
2023/04/20	0	0.00	2	74.70	74.50	-2	2,309	-0.09%
2023/04/18	5	76.58	1	77.40	76.20	4	2,281	0.18%
2023/04/17	2	77.50	0	0.00	77.30	2	2,274	0.09%
2023/04/12	8	79.46	5	79.10	78.50	3	2,256	0.13%
2023/04/10	1	81.70	10.1	81.42	82.30	-9.1	2,165	-0.42%
2023/04/07	0	0.00	2	78.10	78.10	-2	2,033	-0.10%
2023/03/31	3	78.10	4	78.00	77.80	-1	2,034	-0.05%
2023/03/29	0	0.00	1	75.40	75.60	-1	2,019	-0.05%
2023/03/27	2	77.10	1	77.30	77.00	1	2,089	0.05%
2023/03/24	2	77.80	0	0.00	77.60	2	2,126	0.09%
2023/03/23	2	78.15	6	78.57	78.70	-4	2,126	-0.19%
2023/03/22	1	77.90	1	77.50	77.30	0	2,123	0.00%
2023/03/21	1	76.70	2	76.70	77.00	-1	2,152	-0.05%
2023/03/20	5	75.30	5	75.72	75.90	0	2,185	0.00%
2023/03/17	0	0.00	3	75.03	74.80	-3	2,309	-0.13%
2023/03/15	2	79.20	1	77.70	77.30	1	2,710	0.04%
2023/03/14	3	78.80	0	0.00	78.70	3	2,861	0.10%
2023/03/13	1	77.20	5	78.94	79.00	-4	3,002	-0.13%
2023/03/10	12	79.82	9	80.38	78.30	3	3,232	0.09%
2023/03/09	8	81.16	6	80.52	80.00	2	3,338	0.06%
2023/03/08	2	78.40	14	78.31	78.70	-12	3,281	-0.37%
2023/03/07	7	76.73	2	76.90	76.80	5	3,284	0.15%
2023/03/06	1	77.50	6	77.68	77.70	-5	3,340	-0.15%
2023/03/03	0	0.00	5	75.48	75.10	-5	3,348	-0.15%
2023/03/02	1	75.10	0	0.00	75.10	1	3,382	0.03%
2023/03/01	5	76.60	5	76.00	76.10	0	3,389	0.00%
2023/02/24	0	0.00	2	76.40	76.20	-2	3,414	-0.06%
2023/02/23	5	76.30	6	76.50	76.50	-1	3,430	-0.03%
2023/02/21	3	78.33	1	78.10	77.80	2	3,557	0.06%
2023/02/20	0	0.00	3	78.07	78.00	-3	3,568	-0.08%
2023/02/17	3	77.70	0	0.00	77.80	3	3,610	0.08%
2023/02/16	1	77.00	8	78.13	78.40	-7	3,612	-0.19%
2023/02/14	2	75.45	5	75.10	75.10	-3	3,738	-0.08%
2023/02/13	13	75.43	7	75.30	75.30	6	4,033	0.15%
2023/02/10	8	76.99	5	75.10	75.10	3	4,177	0.07%
2023/02/09	7	77.59	1	78.60	76.50	6	4,248	0.14%
2023/02/08	7	78.60	8	78.20	78.20	-1	4,371	-0.02%
2023/02/06	0	0.00	1	77.10	77.60	-1	4,408	-0.02%
2023/02/03	3	78.27	1	79.60	77.50	2	4,441	0.05%
2023/02/02	7	79.86	8	79.48	79.50	-1	4,485	-0.02%
2023/02/01	9	76.46	6	76.18	76.00	3	4,439	0.07%
2023/01/31	5	76.20	5	75.50	75.50	0	4,452	0.00%
2023/01/30	7	73.13	8	74.73	76.20	-1	4,452	-0.02%
2023/01/17	3	71.30	0	0.00	71.30	3	4,426	0.07%
2023/01/16	5	70.50	5.2	70.68	70.80	-0.2	4,457	-0.01%
2023/01/12	2	72.05	0	0.00	71.00	2	4,506	0.04%
2023/01/11	1	73.60	0	0.00	72.50	1	4,547	0.02%
2023/01/09	0	0.00	2	73.65	73.30	-2	4,643	-0.04%
2023/01/06	1	73.10	0	0.00	73.30	1	4,697	0.02%
2023/01/05	3	73.43	5	73.62	73.10	-2	4,809	-0.04%
2023/01/04	2	73.20	0	0.00	73.00	2	4,867	0.04%
2023/01/03	0	0.00	2	71.80	72.00	-2	4,967	-0.04%
2022/12/30	1	71.10	1	70.40	70.20	0	5,073	0.00%
2022/12/29	1	70.30	1	70.00	70.10	0	5,128	0.00%
2022/12/28	5	70.88	0	0.00	69.90	5	5,228	0.10%
2022/12/26	1	72.50	0	0.00	72.80	1	5,384	0.02%
2022/12/23	3	71.90	3	72.30	72.90	0	5,558	0.00%
2022/12/22	0.1	73.00	1	73.00	73.50	-0.9	5,733	-0.02%
2022/12/21	5	73.10	3	72.30	72.10	2	6,080	0.03%
2022/12/20	3.1	75.51	0	0.00	73.00	3.1	6,213	0.05%
2022/12/19	5	75.80	1	76.90	75.50	4	6,372	0.06%
2022/12/16	1.1	78.01	0	0.00	78.30	1.1	6,551	0.02%
2022/12/15	1	80.20	0	0.00	80.20	1	6,625	0.02%
2022/12/14	1	80.11	1	80.80	80.10	0	6,795	0.00%
2022/12/13	0	79.40	5	79.84	79.30	-5	7,069	-0.07%
2022/12/12	0	0.00	1	80.50	81.10	-1	7,145	-0.01%
2022/12/09	5	81.31	5	80.36	80.10	0	7,285	0.00%
2022/12/08	60	84.87	61	83.60	82.50	-1	7,486	-0.01%
2022/12/07	34	86.33	23	85.83	82.00	11	7,760	0.14%
2022/12/06	1	87.00	7	86.93	85.40	-6	7,996	-0.08%
2022/12/05	16	84.71	11.1	85.30	86.50	5	8,120	0.06%
2022/12/02	9	82.70	10	83.32	83.00	-1	8,113	-0.01%
2022/12/01	68	80.73	76	80.58	80.90	-8	8,109	-0.10%
2022/11/30	4	77.50	15	78.49	76.70	-11	8,035	-0.14%
2022/11/29	2	76.70	10	76.50	75.90	-8	8,129	-0.10%
2022/11/28	0	0.00	8	76.11	76.10	-8	8,214	-0.10%
2022/11/25	5	73.96	0	0.00	73.50	5	8,327	0.06%
2022/11/24	10	73.64	4	73.95	73.40	6	8,480	0.07%
2022/11/23	11	72.75	12	72.79	72.60	-1	8,902	-0.01%
2022/11/22	14	73.45	13	71.94	71.90	1	9,215	0.01%
2022/11/21	13	73.32	11	74.46	73.40	2	9,442	0.02%
2022/11/18	15	74.73	10	73.61	73.10	5	9,645	0.05%
2022/11/17	13	75.89	20	75.40	74.90	-7	9,913	-0.07%
2022/11/16	11	75.09	14	74.76	74.60	-3	9,866	-0.03%
2022/11/15	2	74.50	3	74.47	74.50	-1	9,881	-0.01%
2022/11/14	3	74.17	22	74.51	74.60	-19	9,875	-0.19%
2022/11/11	15.1	75.95	18	75.90	73.70	-3	9,933	-0.03%
2022/11/10	17	75.11	2	75.20	73.70	15	10,114	0.15%
2022/11/09	48	76.32	19	75.78	75.80	29	10,146	0.29%
2022/11/08	8	72.50	17.1	74.27	75.70	-9.1	9,881	-0.09%
2022/11/07	5	69.84	3	70.20	68.90	2	9,750	0.02%
2022/11/04	5	68.12	6	68.63	68.80	-1	9,716	-0.01%
2022/11/03	7	64.56	4	65.23	65.50	3	9,573	0.03%
2022/11/02	0	0.00	1	64.90	65.00	-1	9,559	-0.01%
2022/11/01	1	63.00	4	63.63	64.30	-3	9,542	-0.03%
2022/10/31	4	63.18	3	63.63	62.80	1	9,517	0.01%
2022/10/28	2	61.80	1	61.50	61.40	1	9,490	0.01%
2022/10/27	1	63.50	14	63.64	64.00	-13	9,437	-0.14%
2022/10/26	1	65.10	0	0.00	62.60	1	9,436	0.01%
2022/10/25	1	66.00	0	0.00	64.40	1	9,429	0.01%
2022/10/24	1	67.20	2	67.20	66.00	-1	9,496	-0.01%
2022/10/21	1	66.50	1	65.30	65.30	0	9,499	0.00%
2022/10/20	1	66.00	1	66.40	66.40	0	9,504	0.00%
2022/10/19	3	68.20	8	69.71	66.90	-5	9,507	-0.05%
2022/10/18	7	68.94	6	68.75	69.00	1	9,487	0.01%
2022/10/17	4	66.33	2	67.25	67.70	2	9,574	0.02%
2022/10/14	3	69.13	0	0.00	68.60	3	9,575	0.03%
2022/10/13	7	68.31	7	68.16	65.10	0	9,586	0.00%
2022/10/12	3	71.20	5	71.44	71.50	-2	9,525	-0.02%
2022/10/11	3	74.67	25	71.00	71.20	-22	9,575	-0.23%
2022/10/07	1	78.60	11	80.05	78.10	-10	9,691	-0.10%
2022/10/06	2	78.25	4	78.53	79.10	-2	9,670	-0.02%
2022/10/05	12	81.51	0	0.00	78.50	12	9,682	0.12%
2022/10/04	7	80.56	2	81.40	80.90	5	9,628	0.05%
2022/10/03	3	79.13	4	79.70	78.90	-1	9,658	-0.01%
2022/09/30	8	77.36	6	77.88	79.90	2	9,666	0.02%
2022/09/29	9	80.58	22	80.78	79.70	-13	9,561	-0.14%
2022/09/28	39	81.72	44	81.18	77.90	-5	9,428	-0.05%
2022/09/27	19	80.18	16	79.34	81.00	3	9,133	0.03%
2022/09/26	16	81.66	174	81.54	78.30	-158	9,036	-1.75%	大賣/鉅額交易
2022/09/23	32	88.96	35	87.36	86.20	-3	8,926	-0.03%
2022/09/22	43	89.09	88	89.73	90.00	-45	8,731	-0.52%
2022/09/21	63	89.04	56	89.22	89.10	7	8,638	0.08%
2022/09/20	270	89.42	25.1	88.66	90.60	244.9	8,494	2.88%	大買/鉅額交易
2022/09/19	27	86.41	132	85.60	85.80	-105	8,281	-1.27%	大賣/鉅額交易
2022/09/16	16	88.93	28	88.21	86.60	-12	8,228	-0.15%
2022/09/15	16	91.78	28	89.27	89.10	-12	8,089	-0.15%
2022/09/14	31	89.70	16	89.16	91.30	15	7,829	0.19%
2022/09/13	93	87.56	29.1	87.67	88.20	64	7,410	0.86%
2022/09/12	92	83.60	41.1	83.13	84.30	51	6,971	0.73%
2022/09/08	14	80.21	12	80.13	80.30	2	6,734	0.03%
2022/09/07	11	76.88	11	77.70	77.90	0	6,861	0.00%
2022/09/06	3	79.53	5	79.88	79.80	-2	6,642	-0.03%
2022/09/05	14	81.05	60	80.09	78.00	-46	6,542	-0.70%
2022/09/02	17	86.24	35	86.76	85.80	-18	6,361	-0.28%
2022/09/01	21.1	87.07	28	86.99	85.70	-7	6,266	-0.11%
2022/08/31	13	86.27	28	85.92	87.50	-15	6,107	-0.25%
2022/08/30	46	86.55	45	87.13	84.60	1	5,986	0.02%
2022/08/29	20	83.50	15	83.76	84.00	5	5,658	0.09%
2022/08/26	18	83.66	39.1	82.97	86.40	-21.1	5,353	-0.39%
2022/08/25	7.1	80.02	96	79.19	78.60	-88.9	5,138	-1.73%
2022/08/24	336	77.93	9	79.06	79.10	327	5,104	6.41%	大買/鉅額交易
2022/08/23	2	75.50	123	74.47	73.60	-121	4,822	-2.51%	大賣/鉅額交易
2022/08/22	3	77.99	0	0.00	75.60	3	4,829	0.06%
2022/08/19	2	78.10	2	77.50	77.10	0	4,928	0.00%
2022/08/18	2	77.65	3	77.50	78.00	-1	4,973	-0.02%
2022/08/17	7	78.53	8	77.61	77.30	-1	4,948	-0.02%
2022/08/16	0	0.00	1	75.00	77.60	-1	4,733	-0.02%
2022/08/12	0	0.00	1	69.80	69.60	-1	5,288	-0.02%
2022/08/11	0.1	69.20	0	0.00	69.70	0.1	5,334	0.00%
2022/08/10	1	69.00	0	0.00	69.00	1	5,374	0.02%
2022/08/08	0	0.00	3	67.40	68.80	-3	5,489	-0.05%
2022/08/05	3	69.10	0	0.00	69.10	3	5,533	0.05%
2022/08/03	4	69.80	1	70.10	68.50	3	5,588	0.05%
2022/08/01	1	75.40	0	0.00	75.00	1	5,797	0.02%
2022/07/29	5	74.82	6	75.87	76.10	-1	5,855	-0.02%
2022/07/28	2	74.80	2	73.60	73.60	0	5,962	0.00%
2022/07/27	3	72.90	3	73.43	74.60	0	5,960	0.00%
2022/07/26	3	73.23	1	73.00	73.00	2	5,972	0.03%
2022/07/25	1	73.90	1	75.40	74.50	0	6,028	0.00%
2022/07/22	2	77.55	2	77.70	76.10	0	6,098	0.00%
2022/07/21	1	75.10	2	76.20	76.40	-1	6,068	-0.02%
2022/07/19	1	74.00	3	74.30	74.70	-2	6,197	-0.03%
2022/07/18	5	73.86	3	73.70	74.00	2	6,239	0.03%
2022/07/15	11	72.42	14	72.45	72.70	-3	6,302	-0.05%
2022/07/14	3	65.53	2	65.90	68.40	1	6,178	0.02%
2022/07/12	4	67.83	4	67.90	66.80	0	6,212	0.00%
2022/07/11	6	70.92	5	71.90	70.50	1	6,243	0.02%
2022/07/08	1	69.30	5	70.14	70.40	-4	6,236	-0.06%
2022/07/07	2	63.30	2	65.30	66.80	0	6,270	0.00%
2022/07/06	7	65.69	1	63.70	63.10	6	6,357	0.09%
2022/07/05	13	66.39	4	66.20	67.40	9	6,401	0.14%
2022/07/04	39	65.84	1	64.30	64.10	38	6,512	0.58%
2022/07/01	5	70.82	56	69.67	66.60	-51	6,787	-0.75%
2022/06/30	3	77.00	0	0.00	74.40	3	6,931	0.04%
2022/06/29	0	0.00	1	81.00	79.50	-1	7,048	-0.01%
2022/06/28	4	81.98	0	0.00	81.00	4	7,217	0.06%
2022/06/27	0	0.00	1	84.90	84.50	-1	7,522	-0.01%
2022/06/23	3	78.20	2	79.60	79.80	1	7,616	0.01%
2022/06/22	3	80.30	2	79.85	79.70	1	8,026	0.01%
2022/06/21	1	76.20	6	78.78	80.10	-5	8,388	-0.06%
2022/06/20	4	77.00	1	77.50	75.30	3	8,511	0.04%
2022/06/17	6	78.73	4	78.63	79.10	2	8,602	0.02%
2022/06/16	12	83.25	17	84.95	79.90	-5	8,775	-0.06%
2022/06/15	0	0.00	2	84.10	81.70	-2	8,918	-0.02%
2022/06/14	2	82.75	0	0.00	84.00	2	8,882	0.02%
2022/06/13	5	82.32	4	83.65	84.00	1	8,848	0.01%
2022/06/10	1	84.00	2	84.80	85.00	-1	8,807	-0.01%
2022/06/09	1	84.40	0	0.00	84.30	1	8,758	0.01%
2022/06/08	4	84.20	3	84.53	84.10	1	8,727	0.01%
2022/06/07	5	83.70	6	84.43	83.20	-1	8,643	-0.01%
2022/06/06	5	81.76	1	81.40	81.70	4	8,529	0.05%
2022/06/02	10	82.83	3	82.90	82.90	7	8,519	0.08%
2022/06/01	2	85.65	9	84.91	83.70	-7	8,506	-0.08%
2022/05/31	5	81.90	0	0.00	81.90	5	8,327	0.06%
2022/05/30	1	82.40	2	81.10	82.40	-1	8,321	-0.01%
2022/05/27	1	80.30	2	81.30	80.10	-1	8,295	-0.01%
2022/05/26	2	80.00	0	0.00	78.70	2	8,181	0.02%
2022/05/25	4	79.38	3	80.50	79.10	1	8,163	0.01%
2022/05/24	0	0.00	4	80.18	78.80	-4	8,157	-0.05%
2022/05/23	5	82.40	2	82.15	81.00	3	8,154	0.04%
2022/05/20	7	82.89	7	83.67	84.20	0	7,810	0.00%
2022/05/18	2	78.00	2	77.60	78.00	0	7,522	0.00%
2022/05/17	1	76.50	1	76.50	77.50	0	7,522	0.00%
2022/05/16	2	77.55	5	76.36	75.00	-3	7,596	-0.04%
2022/05/13	5	74.22	3	74.80	74.50	2	7,562	0.03%
2022/05/12	0	0.00	1	72.00	71.80	-1	7,568	-0.01%
2022/05/10	20	74.45	17.1	74.67	76.10	2.9	8,606	0.03%
2022/05/09	2.1	72.68	4	72.90	71.40	-1.9	9,060	-0.02%
2022/05/06	6	77.18	3	77.97	78.20	3	9,384	0.03%
2022/05/05	3	82.40	4	83.93	82.00	-1	9,611	-0.01%
2022/05/04	2	81.30	1	81.00	81.00	1	9,538	0.01%
2022/05/03	1	81.10	1	80.70	80.70	0	9,687	0.00%
2022/04/29	6	83.53	7	82.39	81.50	-1	9,768	-0.01%
2022/04/28	31	81.67	5	81.88	81.00	26	9,973	0.26%
2022/04/27	1	83.00	10	81.32	84.10	-9	10,276	-0.09%
2022/04/26	1	85.40	2	85.65	84.10	-1	10,207	-0.01%
2022/04/25	1	84.00	4	84.73	84.20	-3	10,124	-0.03%
2022/04/22	3	93.63	1	92.50	92.50	2	10,054	0.02%
2022/04/21	2	95.50	2	94.30	96.10	0	10,046	0.00%
2022/04/20	1	98.50	0	0.00	97.20	1	9,928	0.01%
2022/04/19	5	98.94	14	98.84	98.80	-9	9,878	-0.09%
2022/04/18	11	98.49	7	97.07	96.60	4	9,898	0.04%
2022/04/15	1	101.00	17	98.79	98.60	-16	9,919	-0.16%
2022/04/14	2	104.00	3	103.83	102.00	-1	10,097	-0.01%
2022/04/13	5	104.40	4	101.88	100.00	1	10,232	0.01%
2022/04/12	6	104.00	9	101.72	100.50	-3	10,529	-0.03%
2022/04/11	3	98.83	16	100.69	96.60	-13	10,548	-0.12%
2022/04/08	11	101.27	3	101.50	103.50	8	10,506	0.08%
2022/04/07	8	104.38	11	103.77	100.00	-3	10,406	-0.03%
2022/04/06	11	109.23	3	108.67	109.50	8	10,246	0.08%
2022/04/01	3	104.50	7	103.86	104.00	-4	10,206	-0.04%
2022/03/31	3	105.50	0	0.00	107.00	3	10,252	0.03%
2022/03/30	11	104.18	12	104.88	105.50	-1	10,437	-0.01%
2022/03/29	5	99.08	0	0.00	97.20	5	10,188	0.05%
2022/03/28	4	97.40	3	99.30	98.60	1	10,206	0.01%
2022/03/25	9	101.67	6	102.92	100.00	3	10,343	0.03%
2022/03/24	12	97.20	42	97.90	102.00	-30	10,019	-0.30%
2022/03/23	23	93.42	14.2	95.10	93.00	8.8	9,968	0.09%
2022/03/22	12	92.48	5	92.84	92.10	7	9,854	0.07%
2022/03/21	6.2	94.68	12	94.83	94.50	-5.8	9,761	-0.06%
2022/03/18	28	103.16	10	101.90	97.00	18	9,597	0.19%
2022/03/16	0	0.00	3	98.10	96.50	-3	9,213	-0.03%
2022/03/15	0	0.00	7	97.50	96.50	-7	9,243	-0.08%
2022/03/14	0	0.00	7	102.00	102.00	-7	9,288	-0.08%
2022/03/09	0	0.00	2	104.00	104.00	-2	9,458	-0.02%
2022/03/08	2	102.00	0	0.00	98.50	2	9,513	0.02%
2022/03/07	2	102.25	0	0.00	103.00	2	9,600	0.02%
2022/03/04	4	108.00	0	0.00	106.50	4	9,823	0.04%
2022/03/03	3	112.00	0	0.00	107.00	3	10,640	0.03%
2022/02/25	1	112.00	0	0.00	111.50	1	11,055	0.01%
2022/02/23	0	0.00	3.1	113.24	117.50	-3.1	11,120	-0.03%
2022/02/22	2	103.00	4	102.50	107.00	-2	11,055	-0.02%
2022/02/21	1	107.50	0	0.00	107.50	1	11,049	0.01%
2022/02/18	4	107.00	2	110.00	109.50	2	11,106	0.02%
2022/02/17	0	0.00	2.1	104.33	104.50	-2.1	11,053	-0.02%
2022/02/16	2	101.25	1	102.50	103.00	1	10,968	0.01%
2022/02/15	1	96.00	0	0.00	93.80	1	10,851	0.01%
2022/02/14	0	0.00	7	96.51	94.50	-7	10,816	-0.06%
2022/02/11	25	98.05	547	99.94	100.00	-522	10,755	-4.85%	大賣/鉅額交易
2022/02/10	12	96.96	44	98.55	96.00	-32	10,229	-0.31%
2022/02/09	585	94.43	532	87.86	94.60	53	9,601	0.55%	大買/大賣/
2022/02/08	7	84.41	10	83.86	86.00	-3	9,001	-0.03%
2022/02/07	638	83.97	147	84.33	84.40	491	8,643	5.68%	大買/大賣/鉅額交易
2022/01/26	3	78.40	5	77.34	76.80	-2	8,361	-0.02%
2022/01/25	4	78.78	2	78.30	77.50	2	8,242	0.02%
2022/01/24	6	77.17	5	77.66	78.10	1	8,066	0.01%
2022/01/21	9	80.39	7	80.66	79.70	2	7,977	0.03%
2022/01/20	26	80.05	11	80.09	80.80	15	7,681	0.20%
2022/01/19	1	75.00	2	75.30	76.00	-1	7,284	-0.01%
2022/01/18	3	73.80	4	75.75	75.60	-1	7,252	-0.01%
2022/01/17	1	75.60	1	75.00	75.30	0	7,207	0.00%
2022/01/14	18	71.13	17	71.09	72.10	1	7,141	0.01%
2022/01/13	3	73.60	2	73.05	73.60	1	7,058	0.01%
2022/01/12	2	74.40	0	0.00	73.10	2	7,028	0.03%
2022/01/11	4	75.90	0	0.00	75.00	4	6,967	0.06%
2022/01/10	1	76.80	1	78.40	78.20	0	6,845	0.00%
2022/01/07	6	78.57	4	79.10	77.00	2	6,721	0.03%
2022/01/06	11	78.28	6	77.17	78.00	5	6,453	0.08%
2022/01/05	18	83.91	24	84.07	80.80	-6	6,198	-0.10%
2022/01/04	3	85.70	14	85.77	89.70	-11	5,767	-0.19%
2022/01/03	7	83.11	6	83.13	81.60	1	5,586	0.02%
2021/12/30	1	84.30	0	0.00	82.70	1	5,534	0.02%
2021/12/29	4	83.68	5	84.34	83.90	-1	5,456	-0.02%
2021/12/28	6	82.30	10	83.43	83.20	-4	5,286	-0.08%
2021/12/27	82	83.23	395	81.41	80.80	-313	5,097	-6.14%	大賣/鉅額交易
2021/12/24	640	87.80	323	85.80	86.10	317	4,895	6.48%	大買/大賣/鉅額交易
2021/12/23	1	80.20	0	0.00	81.00	1	4,515	0.02%
2021/12/22	8	81.23	5	82.34	80.10	3	4,415	0.07%
2021/12/21	12	80.10	10	79.82	81.10	2	4,247	0.05%
2021/12/20	6	78.68	20	79.33	76.60	-14	4,003	-0.35%
2021/12/17	33	81.96	14	83.83	80.00	19	3,864	0.49%
2021/12/16	6	84.87	4	83.65	81.00	2	3,478	0.06%
2021/12/15	0	0.00	1	82.30	83.50	-1	3,416	-0.03%
2021/12/14	4	83.28	5	84.80	81.90	-1	3,365	-0.03%
2021/12/13	5	87.00	2	88.52	91.00	3	3,286	0.09%
2021/12/10	1	83.80	1	84.50	83.00	0	3,233	0.00%
2021/12/09	0	0.00	1	84.00	81.30	-1	3,194	-0.03%
2021/12/08	0	0.00	0	81.00	81.50	0	3,148	0.00%
2021/12/07	3	77.63	0	0.00	76.10	3	3,082	0.10%
2021/12/06	0	0.00	7	76.26	77.60	-7	3,015	-0.23%
2021/12/03	0	0.00	2.1	67.51	70.60	-2.1	2,960	-0.07%
2021/12/02	0	0.00	1	69.30	65.80	-1	2,893	-0.03%
2021/12/01	5	66.00	1	68.50	68.60	4	2,817	0.14%
2021/11/30	0	0.00	4	66.40	66.40	-4	2,707	-0.15%
2021/11/29	17	60.95	15	59.80	60.40	2	2,452	0.08%
2021/11/26	5	56.92	6.1	58.03	59.80	-1.1	1,621	-0.07%
2021/11/25	2	53.00	4.2	51.68	54.40	-2.2	1,435	-0.16%
2021/11/24	5	49.08	3.2	50.00	49.50	1.8	1,233	0.15%
2021/11/23	6	46.98	2	49.00	46.35	4	1,088	0.37%
2021/11/22	6	46.17	2.3	46.65	47.65	3.7	980	0.38%
2021/11/18	0	0.00	0.1	43.80	44.00	-0.1	848	-0.01%
2021/11/17	1	43.20	5	41.56	43.30	-4	807	-0.50%
2021/11/16	2	39.95	0	0.00	39.95	2	713	0.28%
2021/11/11	1	40.90	4	40.05	40.50	-3	692	-0.43%
2021/11/10	3	40.93	7	39.86	40.80	-4	675	-0.59%
2021/11/05	1	40.00	1	41.50	39.95	0	660	0.00%
2021/11/04	0.1	40.35	10	39.95	39.95	-9.9	630	-1.57%
2021/10/29	0	0.00	3	38.92	38.20	-3	539	-0.56%
2021/10/26	1	37.00	0	0.00	36.85	1	543	0.18%
2021/10/21	0	0.00	2	36.00	35.40	-2	611	-0.33%
2021/10/20	0	0.00	0	36.50	36.55	0	658	0.00%
2021/09/23	0	0.00	1	32.30	32.35	-1	1,620	-0.06%
2021/09/08	3	31.92	0	0.00	31.85	3	1,950	0.15%
2021/08/19	2	33.80	0	0.00	33.25	2	1,910	0.10%
2021/08/10	1	37.00	1	36.40	36.10	0	1,861	0.00%
2021/08/09	1	37.30	1	37.40	36.85	0	1,858	0.00%
2021/08/06	3	37.85	0	0.00	37.80	3	1,854	0.16%
2021/08/05	6	38.15	0	0.00	37.80	6	1,851	0.32%
2021/08/04	1	39.25	0	0.00	38.70	1	1,852	0.05%
2021/08/03	2	40.08	2	40.35	39.45	0	1,849	0.00%
2021/08/02	5	38.74	4	38.73	38.75	1	1,831	0.05%
2021/07/30	2	38.33	0	0.00	38.10	2	1,829	0.11%
2021/07/29	1	40.00	0	0.00	40.00	1	1,809	0.06%
2021/07/28	1	37.40	0	0.00	40.30	1	1,803	0.06%
2021/07/27	5	42.06	8	42.97	40.55	-3	1,782	-0.17%
2021/07/26	14	42.41	10	42.24	43.25	4	1,733	0.23%
2021/07/23	1	42.25	2.1	40.85	42.70	-1.1	1,679	-0.07%
2021/07/21	0	0.00	2	41.18	41.05	-2	1,628	-0.12%
2021/07/20	3	41.80	1	41.75	41.80	2	1,608	0.12%
2021/07/19	0	0.00	1	42.90	43.30	-1	1,593	-0.06%
2021/07/16	4	42.08	2	41.00	42.00	2	1,551	0.13%
2021/07/15	3	42.12	3	41.60	42.30	0	1,521	0.00%
2021/07/14	7.1	41.82	4	41.39	41.55	3.1	1,468	0.21%
2021/07/13	4	45.98	4.1	45.58	44.45	-0.1	1,374	-0.01%
2021/07/12	0	0.00	1.1	42.65	42.65	-1.1	1,147	-0.10%
2021/07/09	2	38.60	1	39.25	38.80	1	1,107	0.09%
2021/07/07	3	39.50	3	37.63	37.90	0	1,063	0.00%
2021/07/06	9.1	39.35	1	38.75	39.10	8.1	1,025	0.79%
2021/07/05	0	0.00	11	38.40	38.40	-11	898	-1.22%
2021/07/02	0	0.00	1.1	32.63	34.95	-1.1	881	-0.12%
2021/07/01	11	32.72	0	0.00	31.80	11	871	1.26%
2021/06/30	2	34.50	0	0.00	33.15	2	897	0.22%
2021/06/29	1.1	34.00	0	0.00	33.90	1.1	883	0.12%
2021/06/28	6	35.85	13	34.48	35.55	-7	870	-0.80%
2021/06/25	10	35.72	2	36.60	35.45	8	836	0.96%
2021/06/24	3	33.93	1	34.60	34.65	2	710	0.28%
2021/06/17	0	0.00	3	28.90	28.80	-3	699	-0.43%
2021/05/31	0	0.00	9	29.28	29.20	-9	1,204	-0.75%
2021/05/25	0	0.00	1	29.70	29.15	-1	1,239	-0.08%
2021/05/20	0	28.00	0	0.00	27.90	0	1,322	0.00%
2021/05/18	0	0.00	1	28.10	28.20	-1	1,348	-0.07%
2021/05/17	1	25.65	0	0.00	25.65	1	1,373	0.07%
2021/05/10	0	31.20	0	0.00	31.15	0	1,402	0.00%
2021/05/05	0	30.80	0	0.00	31.40	0	1,484	0.00%
2021/05/03	0	0.00	10	31.10	30.80	-10	1,639	-0.61%
2021/04/27	0	0.00	10	34.25	34.25	-10	1,676	-0.60%
2021/04/22	0	0.00	2	36.15	35.00	-2	1,798	-0.11%
2021/04/19	1.1	36.71	3	37.50	37.35	-1.9	1,976	-0.10%
2021/04/16	1	37.00	2	36.95	36.95	-1	2,005	-0.05%
2021/04/15	0.1	37.50	0	0.00	37.45	0.1	2,081	0.00%
2021/04/13	2	36.30	0	0.00	36.30	2	2,261	0.09%
2021/04/12	0.1	37.70	0	0.00	37.70	0.1	2,325	0.00%
2021/04/09	2	39.00	14	38.39	38.80	-12	2,389	-0.50%
2021/04/07	7	38.61	0	0.00	38.35	7	2,508	0.28%
2021/04/06	1	38.70	1	39.85	38.90	0	2,581	0.00%
2021/04/01	14	38.26	0	0.00	38.15	14	2,588	0.54%
2021/03/30	0	0.00	1	38.15	37.50	-1	2,578	-0.04%
2021/03/29	0.1	38.03	1	37.60	38.00	-0.9	2,579	-0.04%
2021/03/26	0	37.45	0	0.00	37.65	0	2,570	0.00%
2021/03/25	0	0.00	1	37.45	37.05	-1	2,578	-0.04%
2021/03/24	0	38.10	0	0.00	37.70	0	2,569	0.00%
2021/03/23	0.1	38.60	10	38.17	37.75	-10	2,574	-0.39%
2021/03/22	7.1	38.95	3	39.05	38.75	4.1	2,544	0.16%
2021/03/19	18.1	42.15	19	42.46	40.55	-0.9	2,502	-0.04%
2021/03/18	12	38.38	5	38.11	40.00	7	2,254	0.31%
2021/03/17	1	37.80	1	38.05	38.05	0	2,147	0.00%
2021/03/09	0	0.00	1	34.45	33.20	-1	2,148	-0.05%
2021/03/05	0	0.00	1	34.60	34.85	-1	2,293	-0.04%
2021/03/03	0	0.00	0	36.10	35.75	0	2,326	0.00%
2021/02/26	0	0.00	10.1	37.20	37.20	-10.1	2,384	-0.42%
2021/02/25	5	37.28	14	37.58	37.40	-9	2,385	-0.38%
2021/02/24	16	37.52	12.9	36.91	36.80	3.1	2,391	0.13%
2021/02/23	6	37.73	22	38.35	38.35	-16	2,393	-0.67%
2021/02/22	1	37.90	2	37.68	37.60	-1	2,383	-0.04%
2021/02/18	1	33.70	8	34.78	34.85	-7	2,415	-0.29%
2021/02/17	9	34.53	1	34.20	34.20	8	2,482	0.32%
2021/02/05	2	36.10	0	0.00	36.10	2	2,608	0.08%
2021/02/03	2	35.75	2	35.50	35.50	0	2,675	0.00%
2021/02/01	2	33.90	1	34.05	33.90	1	2,674	0.04%
2021/01/28	3	37.10	0	0.00	36.00	3	2,618	0.11%
2021/01/27	20	37.53	30	37.70	37.50	-10	2,580	-0.39%
2021/01/26	56	40.21	20	39.29	37.70	36	2,542	1.42%
2021/01/25	1	39.30	0	0.00	39.30	1	2,381	0.04%
2021/01/22	1	39.10	0	0.00	38.95	1	2,365	0.04%
2021/01/20	6	38.52	6	38.35	38.35	0	2,330	0.00%
2021/01/19	8	40.63	0	0.00	39.45	8	2,296	0.35%
2021/01/18	0	0.00	10	39.96	40.90	-10	2,246	-0.45%
2021/01/15	13	41.33	22	40.69	39.75	-9	2,193	-0.41%
2021/01/14	23	40.69	3	39.92	40.20	20	2,132	0.94%
2021/01/13	0	0.00	20	40.33	40.20	-20	2,079	-0.96%
2021/01/12	53	40.08	42	40.25	39.60	11	2,032	0.54%
2021/01/11	16	39.20	14	39.86	39.15	2	1,914	0.10%
2021/01/08	17	38.96	24	39.10	38.80	-7	1,871	-0.37%
2021/01/07	19	39.28	6	40.18	38.45	13	1,786	0.73%
2021/01/06	4	36.20	4	37.10	37.25	0	1,616	0.00%
2021/01/05	2	36.80	3	37.40	37.00	-1	1,558	-0.06%
2021/01/04	13	33.57	14	35.00	35.85	-1	1,479	-0.07%
2020/12/31	4	32.26	0	0.00	32.60	4	1,403	0.29%
2020/12/30	0	0.00	1	32.55	32.20	-1	1,352	-0.07%
2020/12/29	1	32.80	9	33.21	33.25	-8	1,250	-0.64%
2020/12/28	1	30.20	2	30.08	30.25	-1	1,162	-0.09%
2020/12/18	5	28.30	4	28.40	28.40	1	1,071	0.09%
2020/12/14	5	29.33	5	29.10	29.05	0	1,023	0.00%
2020/12/11	5	28.24	0	0.00	27.60	5	999	0.50%
2020/12/07	0	0.00	7	29.25	29.30	-7	956	-0.73%
2020/12/04	20	29.39	219	29.34	28.45	-199	939	-21.18%	大賣/鉅額交易
2020/12/03	36	28.88	1	28.85	28.70	35	914	3.83%
2020/12/02	2	29.80	30	29.70	29.70	-28	879	-3.18%
2020/12/01	208	30.96	6	30.73	31.00	202	822	24.54%	大買/鉅額交易
2020/11/25	1	27.80	3	26.92	27.80	-2	716	-0.28%
2020/11/24	10	25.30	0	0.00	25.30	10	670	1.49%
2020/11/23	1	25.30	8	25.21	25.30	-7	660	-1.06%
2020/11/20	10	25.37	2	25.05	24.80	8	641	1.25%
2020/11/19	1	25.85	0	0.00	26.15	1	613	0.16%
2020/11/18	0	0.00	9	26.95	26.80	-9	581	-1.55%
2020/11/17	0	0.00	1	24.05	24.50	-1	538	-0.19%
2020/11/16	11	23.90	10	24.57	25.05	1	514	0.19%
2020/11/13	20	23.51	21	23.95	24.30	-1	425	-0.25%
2020/09/28	0	0.00	5.8	16.13	16.10	-5.8	147	-3.96%
2020/09/08	0	0.00	4	16.55	16.65	-4	184	-2.17%
2020/09/07	2	16.80	2	16.95	16.70	0	183	0.00%
2020/09/04	0	0.00	3	16.95	16.75	-3	183	-1.63%
2020/09/03	7	17.00	0	0.00	16.90	7	184	3.79%
2020/09/01	2	16.85	5	17.12	16.95	-3	176	-1.70%
2020/08/31	0	0.00	1	18.20	18.20	-1	150	-0.66%
2020/08/20	0	0.00	2	15.80	15.75	-2	116	-1.72%
2020/08/10	1	16.40	0	0.00	16.35	1	118	0.84%
2020/07/14	0	16.90	0	0.00	16.85	0	140	0.03%
2020/07/08	0.1	17.55	0	0.00	17.65	0.1	152	0.04%
2020/07/06	1	17.55	0	0.00	17.30	1	151	0.66%
2020/07/03	0	17.55	20	17.58	17.55	-20	150	-13.29%
2020/07/02	3	17.75	0	0.00	17.90	3	150	1.99%
2020/06/23	2	18.50	0	0.00	18.35	2	144	1.38%
2020/04/16	1	16.80	0	0.00	16.50	1	99	1.00%
2020/02/05	0	0.00	2	19.00	19.00	-2	75	-2.64%
2019/09/20	0	0.00	2	27.35	26.60	-2	320	-0.62%
2019/09/19	10	26.47	0	0.00	26.40	10	313	3.19%
2019/09/11	0	0.00	1	28.00	28.20	-1	311	-0.32%
2019/09/10	3	26.67	0	0.00	26.30	3	295	1.02%
2019/08/29	0	0.00	1	22.90	22.80	-1	137	-0.73%
2019/08/12	0	0.00	1	24.70	24.60	-1	190	-0.52%
2019/08/08	1	24.20	0	0.00	24.40	1	195	0.51%
2019/08/07	1	24.40	0	0.00	24.50	1	193	0.52%
2019/08/01	0	0.00	3	23.27	23.00	-3	168	-1.78%
2019/07/24	0	0.00	2	21.53	21.55	-2	163	-1.22%
2019/07/11	0	0.00	5	22.02	21.85	-5	166	-3.00%
2019/06/28	0	0.00	1	22.80	22.55	-1	163	-0.61%
2019/06/27	0	0.00	1	23.00	23.10	-1	163	-0.61%
2019/06/24	2	21.60	0	0.00	21.45	2	157	1.27%
2019/06/11	5	25.50	0	0.00	25.35	5	150	3.32%
2019/06/03	5	25.20	0	0.00	25.00	5	141	3.55%
2019/05/27	0	0.00	18	23.78	24.35	-18	113	-15.82%
2018/12/05	1	14.80	0	0.00	14.65	1	140	0.71%
2018/11/02	1	13.35	0	0.00	13.35	1	124	0.80%
2018/10/12	1	15.25	0	0.00	15.35	1	103	0.96%
2018/10/11	1	15.75	0	0.00	15.50	1	102	0.97%
2018/09/17	0	0.00	3	19.45	19.15	-3	81	-3.66%
2018/09/13	3	18.25	0	0.00	18.10	3	72	4.12%
2018/09/12	1	17.20	0	0.00	16.60	1	64	1.55%
2018/08/13	1	19.05	0	0.00	19.05	1	63	1.57%
2018/08/07	1	21.60	0	0.00	21.20	1	57	1.75%
2018/07/19	1	22.50	0	0.00	22.15	1	58	1.70%
2018/07/11	0	0.00	0	22.10	22.10	0	66	-0.03%
2018/06/08	1	24.85	0	0.00	24.50	1	61	1.62%
2018/05/28	2	24.10	0	0.00	24.30	2	67	2.95%
2018/04/23	1	25.70	0	0.00	25.65	1	100	0.99%
2018/03/06	1	27.95	0	0.00	27.85	1	132	0.76%
2018/01/23	1	28.80	0	0.00	28.75	1	132	0.75%