怡利電 (2497)-富邦-中壢券商分點個股進出

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
60.3
漲跌
▼1.5
漲幅
-2.43%
成交量
1,468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(已收盤)

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

怡利電 (2497)籌碼相關－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/12/13	17	60.41	16	61.38	60.30	1	4,492	0.02%
2024/12/12	3	62.00	0	0.00	61.80	3	4,907	0.06%
2024/12/11	0	0.00	1	62.50	62.30	-1	5,336	-0.02%
2024/12/10	2	62.90	0	0.00	62.50	2	6,248	0.03%
2024/12/09	1	63.30	0	0.00	62.80	1	6,854	0.01%
2024/12/05	1	63.90	0	0.00	63.90	1	7,703	0.01%
2024/11/28	0	0.00	0	63.60	64.30	0	8,205	0.00%
2024/11/27	2	65.90	0	65.20	64.70	2	8,200	0.02%
2024/11/26	1	67.11	0	0.00	66.60	1	8,194	0.01%
2024/11/25	1	68.30	0	0.00	68.10	1	8,188	0.01%
2024/11/22	1	67.80	0	0.00	67.20	1	8,192	0.01%
2024/11/19	0	0.00	0.3	67.80	67.60	-0.3	8,308	0.00%
2024/11/18	0	0.00	3.1	68.01	67.50	-3.1	8,310	-0.04%
2024/11/15	4	68.38	0	0.00	68.30	4	8,317	0.05%
2024/11/14	11.1	68.43	4.6	68.60	68.70	6.6	8,331	0.08%
2024/11/13	1	70.80	3	70.00	69.20	-2	8,365	-0.02%
2024/11/12	3	71.67	1	70.90	71.30	2	8,362	0.02%
2024/11/11	1	72.30	3.4	71.29	71.30	-2.4	8,360	-0.03%
2024/11/08	13.7	72.04	24	72.62	70.10	-10.4	8,367	-0.12%
2024/11/07	36	77.04	3	77.13	76.70	33	8,312	0.40%
2024/11/06	6	73.82	0	0.00	74.30	6	8,228	0.07%
2024/11/05	5	73.86	10.2	73.50	73.40	-5.2	8,233	-0.06%
2024/11/04	9	74.64	2	74.70	74.60	7	8,237	0.08%
2024/11/01	6	75.27	8	76.08	74.30	-2	8,238	-0.02%
2024/10/30	10	74.49	1	76.00	76.00	9	8,214	0.11%
2024/10/29	8	72.89	6	73.17	72.50	2	8,174	0.02%
2024/10/28	3	74.87	0.1	74.60	74.70	2.9	8,144	0.04%
2024/10/25	12	77.60	6	77.05	76.20	6	8,122	0.07%
2024/10/24	1	76.50	3	76.50	76.20	-2	8,088	-0.02%
2024/10/23	5	77.50	12	77.51	77.60	-7	8,057	-0.09%
2024/10/22	0	0.00	17	76.94	76.90	-17	8,014	-0.21%
2024/10/21	1	76.90	4.1	75.48	76.80	-3.1	7,999	-0.04%
2024/10/18	7.1	74.13	0	0.00	74.00	7.1	7,968	0.09%
2024/10/17	6.1	75.68	10	76.80	74.50	-3.9	7,954	-0.05%
2024/10/16	0	0.00	0.2	75.90	75.20	-0.2	7,956	0.00%
2024/10/15	16	76.28	0	0.00	75.50	16	7,915	0.20%
2024/10/14	3.1	77.23	2.4	77.37	77.50	0.7	7,849	0.01%
2024/10/11	1.2	81.42	3	81.27	81.20	-1.8	7,688	-0.02%
2024/10/09	0.9	83.20	12.3	82.95	82.80	-11.4	7,617	-0.15%
2024/10/08	4.1	85.55	6	86.12	85.80	-1.9	7,502	-0.03%
2024/10/07	50.6	86.36	13	85.58	85.40	37.6	7,417	0.51%
2024/10/04	15.1	88.32	36.7	87.99	89.00	-21.6	7,274	-0.30%
2024/10/01	3.1	86.96	3	87.33	85.40	0.1	7,040	0.00%
2024/09/30	18.1	87.22	18.2	87.39	87.60	-0.1	6,933	0.00%
2024/09/27	6	85.13	7	85.67	85.30	-1	6,841	-0.01%
2024/09/26	42.3	87.50	25.1	87.17	85.40	17.2	6,760	0.25%
2024/09/25	42.4	88.17	47.1	87.18	87.90	-4.7	6,507	-0.07%
2024/09/24	34.1	83.68	45	83.61	82.60	-10.9	6,067	-0.18%
2024/09/23	7	81.57	9	81.78	80.70	-2	5,577	-0.04%
2024/09/20	6	80.87	4.1	81.34	80.20	2	5,433	0.04%
2024/09/19	15	80.86	28.1	81.29	81.10	-13.1	5,350	-0.24%
2024/09/18	40.1	80.29	22	81.85	79.00	18.1	5,208	0.35%
2024/09/16	99	81.39	98.1	81.31	81.10	0.9	4,963	0.02%
2024/09/13	57.1	82.14	56.5	82.13	81.20	0.6	4,756	0.01%
2024/09/12	67	79.12	59	79.57	80.40	8	4,322	0.18%
2024/09/11	143	78.85	180.3	79.40	79.40	-37.4	3,882	-0.96%	大買/大賣/
2024/09/10	145.1	76.44	110.6	76.82	74.90	34.5	2,965	1.16%	大買/大賣/
2024/09/09	20.3	74.14	30.3	76.40	78.40	-10	2,356	-0.42%
2024/09/06	63.1	74.60	42	74.12	73.70	21.1	1,984	1.06%
2024/09/05	18	72.59	39.2	73.73	75.00	-21.2	1,489	-1.42%
2024/09/04	6	68.98	12	66.98	68.20	-6	1,268	-0.47%
2024/09/03	1	67.50	0	0.00	65.70	1	1,135	0.09%
2024/09/02	0	0.00	18	67.49	68.00	-18	1,107	-1.63%
2024/08/30	4	65.70	4	66.00	65.30	0	1,048	0.00%
2024/08/29	0	62.30	1	62.20	62.50	-1	1,011	-0.10%
2024/08/27	1	63.60	0	0.00	63.80	1	1,017	0.10%
2024/08/26	4	64.05	2	64.70	63.90	2	1,029	0.19%
2024/08/22	4	65.88	0	0.00	64.60	4	1,019	0.39%
2024/08/21	3	65.67	7	65.06	66.00	-4	968	-0.41%
2024/08/19	4	63.45	2	63.00	63.20	2	905	0.22%
2024/08/16	3	64.40	5	64.20	64.40	-2	889	-0.22%
2024/08/15	2	64.70	5	64.84	64.30	-3	865	-0.35%
2024/08/14	0	0.00	17	62.49	62.50	-17	810	-2.10%
2024/08/13	1	63.50	1	64.00	62.00	0	794	0.00%
2024/08/12	15	63.60	7	63.96	63.50	8	774	1.04%
2024/08/09	17	62.10	25	62.65	62.10	-8	726	-1.10%
2024/08/08	1	57.90	0	0.00	58.00	1	682	0.15%
2024/08/07	0	0.00	1	58.00	58.00	-1	675	-0.15%
2024/08/06	0	0.00	2	53.50	52.80	-2	664	-0.30%
2024/08/05	1	52.40	1	52.40	52.40	0	648	0.00%
2024/08/02	3	61.03	3	58.40	58.20	0	635	0.00%
2024/08/01	3	60.13	4	60.28	62.20	-1	635	-0.16%
2024/07/30	0	0.00	1	56.00	56.90	-1	645	-0.16%
2024/07/22	1	57.60	10	57.40	58.10	-9	757	-1.19%
2024/07/19	11	59.92	0.2	59.20	58.60	10.8	748	1.44%
2024/07/18	1	61.91	2	62.00	62.60	-1	727	-0.14%
2024/07/17	11.2	63.77	12	63.83	63.70	-0.8	713	-0.11%
2024/07/16	2	60.50	0.1	60.20	60.60	1.9	664	0.29%
2024/07/12	0	0.00	1	60.70	60.60	-1	680	-0.15%
2024/07/11	0	0.00	1	61.00	60.60	-1	679	-0.15%
2024/07/10	0.1	61.00	1	61.60	60.90	-0.9	689	-0.13%
2024/07/09	0	0.00	1	60.50	61.00	-1	690	-0.14%
2024/07/08	3	62.80	4	62.48	61.40	-1	692	-0.14%
2024/07/05	0	0.00	8	61.70	61.70	-8	687	-1.16%
2024/07/04	0	0.00	5	61.42	60.70	-5	711	-0.70%
2024/07/03	5	61.14	7	61.19	61.00	-2	718	-0.28%
2024/07/01	0	59.20	1	58.70	58.50	-1	683	-0.14%
2024/06/28	1	59.30	0	0.00	59.30	1	684	0.15%
2024/06/26	2	59.30	1	58.10	58.00	1	684	0.15%
2024/06/24	0	0.00	0	59.70	58.70	0	679	0.00%
2024/06/20	10	59.60	5	59.08	59.90	5	679	0.74%
2024/06/19	5	58.10	0	0.00	58.30	5	670	0.75%
2024/06/07	0	0.00	8	59.66	59.00	-8	658	-1.22%
2024/06/05	0	0.00	5	59.22	58.80	-5	629	-0.79%
2024/05/31	1	59.40	2	59.05	58.70	-1	649	-0.15%
2024/05/30	1	58.00	0	0.00	58.90	1	638	0.16%
2024/05/29	1	57.50	0	0.00	57.80	1	620	0.16%
2024/05/28	0	0.00	1	57.40	57.70	-1	615	-0.16%
2024/05/27	0	0.00	10	56.90	56.70	-10	608	-1.64%
2024/05/24	0	0.00	50	56.12	56.10	-50	606	-8.25%
2024/05/10	0	0.00	6	55.08	55.20	-6	618	-0.97%
2024/05/09	1	56.40	0	0.00	56.70	1	611	0.16%
2024/05/08	1	56.10	0	0.00	55.80	1	605	0.17%
2024/05/07	2	56.10	0	0.00	56.20	2	602	0.33%
2024/05/06	0	0.00	1	55.70	55.70	-1	588	-0.17%
2024/05/03	7	56.60	1	56.20	56.10	6	583	1.03%
2024/05/02	11	56.74	7	57.11	58.00	4	555	0.72%
2024/04/30	1	54.70	0	0.00	55.60	1	455	0.22%
2024/04/26	1	49.90	0	0.00	49.95	1	432	0.23%
2024/04/25	1	50.60	0	0.00	50.40	1	434	0.23%
2024/04/19	5	49.60	11	49.31	50.00	-6	449	-1.34%
2024/04/16	2	53.45	1	53.20	52.80	1	436	0.23%
2024/04/12	1	56.80	1	57.30	56.70	0	425	0.00%
2024/04/11	2	58.30	0	0.00	58.30	2	417	0.48%
2024/04/10	14	59.81	1	59.50	59.70	13	410	3.17%
2024/04/09	2	57.45	2	57.50	57.60	0	378	0.00%
2024/04/01	0	0.00	1	55.90	55.70	-1	363	-0.27%
2024/03/29	0	0.00	1	55.00	54.80	-1	361	-0.28%
2024/03/28	3	55.57	0	0.00	55.70	3	359	0.83%
2024/03/21	1	54.80	0	0.00	55.00	1	354	0.28%
2024/03/20	1	54.80	0	0.00	54.80	1	357	0.28%
2024/03/19	1	54.40	0	0.00	54.60	1	360	0.28%
2024/03/18	0	0.00	2	53.60	54.30	-2	368	-0.54%
2024/03/15	1	54.00	0.2	54.30	54.00	0.8	370	0.22%
2024/03/08	0	0.00	0.1	55.00	53.60	-0.1	420	-0.02%
2024/03/07	1	55.40	0.1	55.63	54.50	0.9	416	0.22%
2024/03/06	0.1	58.40	2	58.00	57.30	-1.9	399	-0.48%
2024/03/05	0.1	57.40	1	57.20	56.60	-0.9	394	-0.23%
2024/03/04	2	57.70	0	0.00	57.10	2	398	0.50%
2024/02/29	0	0.00	1	57.60	57.60	-1	401	-0.25%
2024/02/27	0.1	57.90	0.2	58.70	57.90	-0.1	402	-0.02%
2024/02/26	1	58.00	0	0.00	58.70	1	405	0.25%
2024/02/22	1	57.10	0	0.00	57.20	1	406	0.25%
2024/02/20	0.3	58.30	0	0.00	57.70	0.3	429	0.07%
2024/02/19	1	59.00	0	0.00	58.80	1	424	0.24%
2024/02/16	3	57.50	0	0.00	58.20	3	426	0.70%
2024/02/05	1	56.90	0	0.00	57.00	1	421	0.24%
2024/02/02	1	58.00	0	0.00	57.80	1	419	0.24%
2024/02/01	1	58.30	1	58.70	58.10	0	416	0.01%
2024/01/31	2	59.00	0	0.00	59.00	2	411	0.49%
2024/01/30	0	0.00	2	59.60	59.50	-2	410	-0.49%
2024/01/26	0	0.00	4	59.93	60.20	-4	414	-0.96%
2024/01/25	1	59.60	3	59.87	59.60	-2	418	-0.48%
2024/01/22	1	60.50	0	0.00	60.10	1	422	0.24%
2024/01/19	13	60.32	0	0.00	60.00	13	423	3.07%
2024/01/18	1	60.00	0	0.00	60.10	1	424	0.24%
2024/01/16	3	61.23	0	0.00	61.10	3	428	0.70%
2024/01/12	0	0.00	2	62.80	62.70	-2	430	-0.46%
2024/01/10	4	61.78	1	62.00	61.90	3	434	0.69%
2024/01/09	1	62.80	0	0.00	62.80	1	437	0.23%
2024/01/05	1	63.60	0	0.00	63.30	1	440	0.23%
2024/01/04	8	62.90	3.1	62.93	63.20	4.9	439	1.11%
2024/01/02	0	0.00	0.2	64.60	64.40	-0.2	468	-0.03%
2023/12/26	0	65.00	0	0.00	65.00	0	500	0.00%
2023/12/25	0	0.00	0.1	65.20	64.90	-0.1	500	-0.01%
2023/12/19	1	64.50	0	0.00	64.70	1	516	0.19%
2023/12/18	1	65.20	0	0.00	65.00	1	522	0.19%
2023/12/14	1	65.01	3	65.03	64.90	-2	536	-0.37%
2023/12/13	1	66.00	1	65.10	65.10	0	540	0.00%
2023/12/12	1	65.10	0	0.00	64.70	1	547	0.18%
2023/12/11	1	65.80	2	66.05	65.50	-1	579	-0.17%
2023/12/08	2	65.95	0.1	66.00	65.70	1.9	746	0.25%
2023/12/07	9.2	66.56	0.1	67.10	66.30	9.1	773	1.18%
2023/12/06	0	0.00	2	68.90	68.50	-2	773	-0.26%
2023/12/05	0.1	67.40	3	67.70	67.70	-2.9	765	-0.38%
2023/12/04	1	66.60	0	0.00	66.60	1	789	0.13%
2023/12/01	0	66.20	0	0.00	66.70	0	807	0.00%
2023/11/30	3	65.60	0	0.00	65.70	3	833	0.36%
2023/11/29	0	0.00	1	67.20	66.60	-1	912	-0.11%
2023/11/22	0	0.00	2	66.85	66.70	-2	923	-0.22%
2023/11/21	4	66.55	0	0.00	65.80	4	920	0.43%
2023/11/20	1	66.40	2	67.00	66.70	-1	923	-0.11%
2023/11/17	0.2	65.85	2	66.45	66.80	-1.8	918	-0.20%
2023/11/16	0.5	64.40	0	0.00	64.10	0.5	896	0.06%
2023/11/15	0.1	65.10	5	64.62	64.60	-5	897	-0.55%
2023/11/13	4	63.65	0	0.00	63.40	4	905	0.44%
2023/11/07	2	64.80	0	0.00	64.70	2	941	0.21%
2023/11/02	0	0.00	1	63.60	63.70	-1	983	-0.10%
2023/11/01	1	63.00	0	0.00	62.20	1	999	0.10%
2023/10/27	1	65.00	0	0.00	64.90	1	1,006	0.10%
2023/10/26	1	66.00	1	67.20	66.20	0	1,011	0.00%
2023/10/25	0	0.00	4	67.13	67.10	-4	1,010	-0.40%
2023/10/24	0	0.00	9.7	64.30	65.00	-9.7	1,001	-0.97%
2023/10/23	1	64.00	0	0.00	63.50	1	1,005	0.10%
2023/10/20	2.4	63.59	0	0.00	63.50	2.4	1,008	0.24%
2023/10/18	2	64.95	8	65.00	64.90	-6	1,020	-0.59%
2023/10/17	0	0.00	0	66.10	65.50	0	1,025	0.00%
2023/10/16	1	66.60	1	66.60	65.60	0	1,025	0.00%
2023/10/11	3	67.47	0	0.00	66.50	3	1,061	0.28%
2023/10/06	0	0.00	1	70.00	70.30	-1	1,074	-0.09%
2023/10/05	0	0.00	1	69.50	69.70	-1	1,199	-0.08%
2023/10/04	1	68.50	0	0.00	68.20	1	1,200	0.08%
2023/10/03	1	70.20	0	0.00	69.30	1	1,224	0.08%
2023/09/28	1	67.90	0	0.00	67.90	1	1,252	0.08%
2023/09/27	0	0.00	1	67.70	68.00	-1	1,265	-0.08%
2023/09/20	1	69.00	1	69.00	68.80	0	1,268	0.00%
2023/09/19	4	70.30	0	0.00	70.10	4	1,269	0.32%
2023/09/18	3	70.80	5	71.22	70.70	-2	1,264	-0.16%
2023/09/15	4	69.55	9	70.22	70.30	-5	1,263	-0.40%
2023/09/14	1	70.20	0	0.00	70.20	1	1,260	0.08%
2023/09/13	20	73.22	23	72.37	70.50	-3	1,234	-0.24%
2023/09/12	1	71.50	0	0.00	70.00	1	1,076	0.09%
2023/09/11	0	0.00	1	69.90	70.40	-1	1,057	-0.09%
2023/09/08	0	0.00	1	69.30	68.80	-1	1,053	-0.09%
2023/09/07	21	70.18	1	71.20	69.80	20	1,064	1.88%
2023/09/06	1	69.30	0	0.00	70.50	1	1,059	0.09%
2023/09/05	2	69.80	2	69.10	69.50	0	1,141	0.00%
2023/09/04	2	68.93	32	69.37	69.30	-30	1,129	-2.65%
2023/09/01	2	64.90	2	65.05	65.10	0	1,062	0.00%
2023/08/31	1	64.30	0	0.00	64.40	1	1,063	0.09%
2023/08/30	1	63.20	0	0.00	63.40	1	1,058	0.09%
2023/08/29	1	60.70	3	61.37	62.00	-2	1,064	-0.19%
2023/08/25	0	0.00	1	61.20	61.10	-1	1,075	-0.09%
2023/08/24	0	0.00	0	62.20	61.70	0	1,076	0.00%
2023/08/23	1	61.70	0	62.01	61.80	1	1,079	0.09%
2023/08/21	14	62.60	0	0.00	62.50	14	1,088	1.29%
2023/08/15	1	64.00	0	0.00	63.70	1	1,134	0.09%
2023/08/14	3	64.90	3	64.57	63.80	0	1,140	0.00%
2023/08/11	3	67.87	1	68.09	67.30	2	1,131	0.17%
2023/08/10	8	68.44	0	0.00	67.90	8	1,130	0.71%
2023/08/08	0	71.60	1	70.80	70.80	-1	1,113	-0.09%
2023/08/07	0	71.20	2	70.60	70.50	-2	1,110	-0.18%
2023/08/02	1	68.00	0	0.00	68.20	1	1,103	0.09%
2023/08/01	6	69.93	0	0.00	69.70	6	1,098	0.55%
2023/07/31	2	70.20	2	70.85	69.60	0	1,099	0.00%
2023/07/26	1	69.10	0	0.00	69.10	1	1,106	0.09%
2023/07/25	0	0.00	0.2	69.80	70.30	-0.2	1,127	-0.02%
2023/07/21	0	0.00	1	70.20	70.40	-1	1,136	-0.09%
2023/07/20	13	70.58	1	70.70	70.40	12	1,151	1.04%
2023/07/18	5	71.32	0	0.00	70.50	5	1,176	0.43%
2023/07/14	8	72.54	1	73.00	72.10	7	1,209	0.58%
2023/07/13	10	74.60	1	74.60	73.60	9	1,220	0.74%
2023/07/12	7	75.26	16.1	76.90	74.80	-9.1	1,199	-0.76%
2023/07/10	2	73.20	1	72.50	72.40	1	1,104	0.09%
2023/07/07	1	72.20	2	72.30	72.20	-1	1,151	-0.09%
2023/07/06	0	0.00	1	72.10	71.70	-1	1,182	-0.08%
2023/07/05	1	71.90	3	71.43	71.60	-2	1,301	-0.15%
2023/07/04	0	0.00	2	70.30	70.80	-2	1,299	-0.15%
2023/07/03	1	71.00	0	0.00	70.60	1	1,301	0.08%
2023/06/29	10	70.30	0	0.00	70.10	10	1,346	0.74%
2023/06/28	10	70.00	0	0.00	69.90	10	1,352	0.74%
2023/06/27	3	69.80	0.1	70.90	69.60	3	1,368	0.22%
2023/06/21	0	0.00	1	71.00	70.70	-1	1,380	-0.07%
2023/06/20	2	70.70	7	70.71	70.60	-5	1,408	-0.35%
2023/06/19	0	0.00	2	72.20	71.60	-2	1,415	-0.14%
2023/06/16	2	72.60	0	0.00	72.40	2	1,424	0.14%
2023/06/15	5	73.48	0	0.00	73.70	5	1,423	0.35%
2023/06/14	4	74.33	1	73.80	73.60	3	1,424	0.21%
2023/06/13	1	74.30	45	73.95	73.50	-44	1,448	-3.04%
2023/06/12	1	73.00	5	72.60	72.70	-4	1,459	-0.27%
2023/06/09	11	75.10	9.1	74.07	74.00	2	1,470	0.13%
2023/06/08	1	71.60	0	0.00	70.40	1	1,431	0.07%
2023/06/06	1	70.50	3	71.60	70.30	-2	1,722	-0.12%
2023/06/01	10	71.40	0	0.00	71.70	10	1,835	0.54%
2023/05/26	0	0.00	1.1	69.91	69.60	-1.1	1,860	-0.06%
2023/05/23	0.1	72.50	0	0.00	72.00	0.1	1,902	0.00%
2023/05/22	0	0.00	1	69.40	69.30	-1	1,880	-0.05%
2023/05/19	1	68.00	0	0.00	68.00	1	1,926	0.05%
2023/05/18	0	0.00	7.3	69.50	69.10	-7.3	1,991	-0.36%
2023/05/17	0	0.00	1	69.40	69.60	-1	1,998	-0.05%
2023/05/16	5	68.24	1	68.50	68.10	4	1,999	0.20%
2023/05/15	0	0.00	1	67.40	67.60	-1	2,000	-0.05%
2023/05/11	3	68.27	2	69.30	68.30	1	2,048	0.05%
2023/05/10	0	0.00	6	70.30	70.20	-6	2,060	-0.29%
2023/05/04	2	71.10	0	0.00	71.10	2	2,250	0.09%
2023/05/03	0	0.00	1	71.80	71.60	-1	2,277	-0.04%
2023/05/02	2	72.60	1	72.60	72.30	1	2,309	0.04%
2023/04/28	4	73.28	3	73.17	72.70	1	2,362	0.04%
2023/04/27	1	70.20	0	0.00	70.40	1	2,341	0.04%
2023/04/26	1	68.90	0	0.00	71.40	1	2,335	0.04%
2023/04/25	15	71.05	2	72.60	70.70	13	2,328	0.56%
2023/04/24	11	73.29	0	0.00	73.20	11	2,318	0.47%
2023/04/21	2.1	72.62	2	74.00	72.80	0.1	2,324	0.00%
2023/04/20	7.1	74.73	0	0.00	74.50	7.1	2,309	0.31%
2023/04/19	2.5	75.21	0	0.00	75.30	2.5	2,306	0.11%
2023/04/18	7	76.27	1	76.10	76.20	6	2,281	0.26%
2023/04/17	1	78.00	0	0.00	77.30	1	2,274	0.04%
2023/04/14	1	77.90	1	77.60	77.60	0	2,281	0.00%
2023/04/13	2.2	77.37	3	77.43	77.00	-0.8	2,273	-0.04%
2023/04/12	11	79.01	1	79.60	78.50	10	2,256	0.44%
2023/04/11	2	80.95	5	80.80	81.70	-3	2,195	-0.14%
2023/04/10	5.1	81.52	14.1	80.65	82.30	-9	2,165	-0.42%
2023/04/07	0	0.00	1.1	78.09	78.10	-1.1	2,033	-0.05%
2023/04/06	3	78.10	0	0.00	77.90	3	2,031	0.15%
2023/03/31	1	78.30	10	77.90	77.80	-9	2,034	-0.44%
2023/03/30	1	76.80	0	0.00	76.90	1	2,013	0.05%
2023/03/29	1	75.90	0	0.00	75.60	1	2,019	0.05%
2023/03/28	5	76.04	0	0.00	75.20	5	2,051	0.24%
2023/03/27	1	77.20	6	77.00	77.00	-5	2,089	-0.24%
2023/03/24	0	0.00	10	78.18	77.60	-10	2,126	-0.47%
2023/03/23	5	78.60	6.1	78.80	78.70	-1.1	2,126	-0.05%
2023/03/22	6	77.80	0	0.00	77.30	6	2,123	0.28%
2023/03/21	1	77.30	4	77.13	77.00	-3	2,152	-0.14%
2023/03/20	4	75.90	4	75.23	75.90	0	2,185	0.00%
2023/03/17	3	75.27	0	0.00	74.80	3	2,309	0.13%
2023/03/16	6	76.02	0	0.00	74.30	6	2,491	0.24%
2023/03/15	3	77.80	5	79.18	77.30	-2	2,710	-0.07%
2023/03/14	8	78.85	2	78.75	78.70	6	2,861	0.21%
2023/03/13	4	78.91	0.7	76.69	79.00	3.3	3,002	0.11%
2023/03/10	11.1	79.57	19	80.21	78.30	-7.9	3,232	-0.24%
2023/03/09	34	81.29	32	81.05	80.00	2	3,338	0.06%
2023/03/08	7	78.10	17	78.31	78.70	-10	3,281	-0.30%
2023/03/07	5	76.96	0	0.00	76.80	5	3,284	0.15%
2023/03/06	3.1	77.10	7	77.13	77.70	-3.9	3,340	-0.12%
2023/03/03	3.1	75.58	0	0.00	75.10	3.1	3,348	0.09%
2023/03/02	2	75.15	1	75.00	75.10	1	3,382	0.03%
2023/03/01	1	76.20	3	76.00	76.10	-2	3,389	-0.06%
2023/02/24	2	76.00	4	76.93	76.20	-2	3,414	-0.06%
2023/02/23	1	76.40	1	76.60	76.50	0	3,430	0.00%
2023/02/22	5	76.18	1	75.70	75.80	4	3,470	0.12%
2023/02/21	6	78.40	2	78.90	77.80	4	3,557	0.11%
2023/02/20	2	78.20	2	78.10	78.00	0	3,568	0.00%
2023/02/17	6	77.88	3	78.80	77.80	3	3,610	0.08%
2023/02/16	6	77.97	2	77.85	78.40	4	3,612	0.11%
2023/02/15	2	75.60	1	75.20	75.00	1	3,664	0.03%
2023/02/14	3	75.10	6	75.00	75.10	-3	3,738	-0.08%
2023/02/13	1	75.60	0	0.00	75.30	1	4,033	0.02%
2023/02/10	3	75.47	0	0.00	75.10	3	4,177	0.07%
2023/02/09	3	77.33	2	78.50	76.50	1	4,248	0.02%
2023/02/08	1	79.00	0	0.00	78.20	1	4,371	0.02%
2023/02/07	2	77.80	1	78.00	77.90	1	4,375	0.02%
2023/02/06	4	77.95	1.2	77.58	77.60	2.8	4,408	0.06%
2023/02/03	2.5	78.74	4	78.13	77.50	-1.5	4,441	-0.03%
2023/02/02	8	80.63	3.5	80.31	79.50	4.5	4,485	0.10%
2023/02/01	3.2	75.71	4	75.70	76.00	-0.8	4,439	-0.02%
2023/01/31	4	75.40	0	0.00	75.50	4	4,452	0.09%
2023/01/30	2	76.20	1	76.00	76.20	1	4,452	0.02%
2023/01/17	2	71.60	0	0.00	71.30	2	4,426	0.05%
2023/01/16	0	0.00	1	70.60	70.80	-1	4,457	-0.02%
2023/01/13	0.2	70.40	0	0.00	70.20	0.2	4,482	0.00%
2023/01/12	0	0.00	2	72.45	71.00	-2	4,506	-0.04%
2023/01/11	1	73.50	1	72.50	72.50	0	4,547	0.00%
2023/01/10	1	74.10	0	0.00	72.00	1	4,594	0.02%
2023/01/09	1	73.20	2	73.70	73.30	-1	4,643	-0.02%
2023/01/05	1	74.20	0	0.00	73.10	1	4,809	0.02%
2023/01/04	3	73.47	0	0.00	73.00	3	4,867	0.06%
2022/12/29	0	0.00	1	69.30	70.10	-1	5,128	-0.02%
2022/12/28	4	71.10	2.1	71.46	69.90	2	5,228	0.04%
2022/12/27	0.1	73.30	1	73.70	72.50	-1	5,300	-0.02%
2022/12/26	3	72.97	1	73.20	72.80	2	5,384	0.04%
2022/12/23	1	73.00	0	0.00	72.90	1	5,558	0.02%
2022/12/21	0	0.00	0	73.20	72.10	0	6,080	0.00%
2022/12/20	3	73.83	3.1	73.56	73.00	-0.1	6,213	0.00%
2022/12/19	1.2	76.15	11.1	76.31	75.50	-10	6,372	-0.16%
2022/12/16	2.2	78.19	2	77.70	78.30	0.2	6,551	0.00%
2022/12/15	2	80.40	2	80.15	80.20	0	6,625	0.00%
2022/12/14	0	0.00	1	79.90	80.10	-1	6,795	-0.01%
2022/12/13	3	80.77	2	79.70	79.30	1	7,069	0.01%
2022/12/12	3	81.30	3	81.17	81.10	0	7,145	0.00%
2022/12/09	10	80.79	8	80.89	80.10	2	7,285	0.03%
2022/12/08	23	84.10	14	83.36	82.50	9	7,486	0.12%
2022/12/07	15	85.01	16	83.30	82.00	-1	7,760	-0.01%
2022/12/06	11	86.67	11	87.23	85.40	0	7,996	0.00%
2022/12/05	6.1	84.62	4	85.53	86.50	2.1	8,120	0.03%
2022/12/02	15	83.72	18	83.39	83.00	-3	8,113	-0.04%
2022/12/01	8	78.83	15	79.96	80.90	-7	8,109	-0.09%
2022/11/30	5	76.62	6.3	77.72	76.70	-1.3	8,035	-0.02%
2022/11/29	5	76.44	5	76.40	75.90	0	8,129	0.00%
2022/11/28	9	76.50	2	75.80	76.10	7	8,214	0.09%
2022/11/25	8.3	74.43	14	74.31	73.50	-5.7	8,327	-0.07%
2022/11/24	1	73.90	4.2	72.90	73.40	-3.2	8,480	-0.04%
2022/11/23	1	72.60	3	72.73	72.60	-2	8,902	-0.02%
2022/11/22	5	72.74	3.1	72.12	71.90	1.9	9,215	0.02%
2022/11/21	1	74.00	4	74.10	73.40	-3	9,442	-0.03%
2022/11/18	3.1	74.10	6	73.62	73.10	-2.9	9,645	-0.03%
2022/11/17	6	76.05	12	76.32	74.90	-6	9,913	-0.06%
2022/11/16	4	74.53	5	74.44	74.60	-1	9,866	-0.01%
2022/11/15	3	73.50	0	0.00	74.50	3	9,881	0.03%
2022/11/14	1	74.80	1	74.80	74.60	0	9,875	0.00%
2022/11/11	26	75.71	8	74.76	73.70	18	9,933	0.18%
2022/11/10	5	74.70	1	74.21	73.70	4	10,114	0.04%
2022/11/09	13	76.03	26.1	75.88	75.80	-13.1	10,146	-0.13%
2022/11/08	14	72.36	9	74.01	75.70	5	9,881	0.05%
2022/11/07	5	70.10	21	69.74	68.90	-16	9,750	-0.16%
2022/11/04	28.1	68.33	5	68.46	68.80	23.1	9,716	0.24%
2022/11/03	0	0.00	1	65.60	65.50	-1	9,573	-0.01%
2022/11/02	2	65.60	1	65.00	65.00	1	9,559	0.01%
2022/11/01	4	63.45	2	63.80	64.30	2	9,542	0.02%
2022/10/31	0	0.00	4	63.18	62.80	-4	9,517	-0.04%
2022/10/28	4	61.38	0	0.00	61.40	4	9,490	0.04%
2022/10/27	0	0.00	2	63.85	64.00	-2	9,437	-0.02%
2022/10/25	2	64.65	1	66.20	64.40	1	9,429	0.01%
2022/10/24	2	67.15	2	66.20	66.00	0	9,496	0.00%
2022/10/20	1	65.60	3	65.37	66.40	-2	9,504	-0.02%
2022/10/19	2	68.95	0	0.00	66.90	2	9,507	0.02%
2022/10/18	1	69.40	3	69.20	69.00	-2	9,487	-0.02%
2022/10/17	1	66.20	2	66.45	67.70	-1	9,574	-0.01%
2022/10/14	3	69.23	0	0.00	68.60	3	9,575	0.03%
2022/10/13	3.1	68.31	14	66.38	65.10	-11	9,586	-0.11%
2022/10/12	10	70.91	8	71.03	71.50	2	9,525	0.02%
2022/10/11	9	72.84	4	72.63	71.20	5	9,575	0.05%
2022/10/07	11	79.78	7.3	79.28	78.10	3.7	9,691	0.04%
2022/10/06	7.1	78.74	5.2	78.67	79.10	1.9	9,670	0.02%
2022/10/05	12.5	80.26	10	80.23	78.50	2.5	9,682	0.03%
2022/10/04	8	80.99	12	81.03	80.90	-4	9,628	-0.04%
2022/10/03	9.4	79.97	3.2	78.97	78.90	6.2	9,658	0.06%
2022/09/30	3	76.23	12.2	76.52	79.90	-9.2	9,666	-0.09%
2022/09/29	10.2	80.56	6.2	80.96	79.70	3.9	9,561	0.04%
2022/09/28	31.3	81.55	27.5	79.57	77.90	3.7	9,428	0.04%
2022/09/27	16.5	79.68	14	80.05	81.00	2.5	9,133	0.03%
2022/09/26	10.3	80.60	18.2	80.64	78.30	-7.9	9,036	-0.09%
2022/09/23	26.4	88.65	24	88.59	86.20	2.4	8,926	0.03%
2022/09/22	14.2	89.19	22	88.81	90.00	-7.9	8,731	-0.09%
2022/09/21	11.5	89.30	24	89.39	89.10	-12.5	8,638	-0.15%
2022/09/20	21.4	88.95	16.1	89.58	90.60	5.3	8,494	0.06%
2022/09/19	16	86.23	12	85.69	85.80	4	8,281	0.05%
2022/09/16	20	88.93	41	87.83	86.60	-21	8,228	-0.26%
2022/09/15	46.1	91.54	35.3	90.11	89.10	10.8	8,089	0.13%
2022/09/14	36.1	88.94	31.2	89.94	91.30	4.9	7,829	0.06%
2022/09/13	31.3	87.54	57.4	87.83	88.20	-26.1	7,410	-0.35%
2022/09/12	37.1	84.75	32	83.05	84.30	5.1	6,971	0.07%
2022/09/08	35	80.26	22	80.09	80.30	13	6,734	0.19%
2022/09/07	22	77.14	25	75.70	77.90	-3	6,861	-0.04%
2022/09/06	13	79.48	28	79.49	79.80	-15	6,642	-0.23%
2022/09/05	34	81.04	32.3	81.41	78.00	1.8	6,542	0.03%
2022/09/02	34	86.54	16	86.44	85.80	18	6,361	0.28%
2022/09/01	23	86.95	10	86.92	85.70	13	6,266	0.21%
2022/08/31	30	86.20	15	86.57	87.50	15	6,107	0.25%
2022/08/30	36	86.62	21.1	86.50	84.60	14.9	5,986	0.25%
2022/08/29	22	83.84	12	83.84	84.00	10	5,658	0.18%
2022/08/26	4	82.88	8.1	85.03	86.40	-4.1	5,353	-0.08%
2022/08/25	5.1	79.65	3	79.96	78.60	2.1	5,138	0.04%
2022/08/24	6.3	78.65	13	78.48	79.10	-6.7	5,104	-0.13%
2022/08/23	6	74.50	8	73.81	73.60	-2	4,822	-0.04%
2022/08/22	10	77.79	0	0.00	75.60	10	4,829	0.21%
2022/08/19	0.1	77.20	17.3	77.77	77.10	-17.2	4,928	-0.35%
2022/08/18	1	78.00	7	76.57	78.00	-6	4,973	-0.12%
2022/08/17	42.5	78.33	17	77.86	77.30	25.5	4,948	0.52%
2022/08/16	8	74.25	8	76.55	77.60	0	4,733	0.00%
2022/08/15	5	71.10	7.1	70.03	70.60	-2.1	5,004	-0.04%
2022/08/12	2	69.95	1	69.70	69.60	1	5,288	0.02%
2022/08/11	6	69.63	0	0.00	69.70	6	5,334	0.11%
2022/08/10	1	68.90	0	0.00	69.00	1	5,374	0.02%
2022/08/04	0	0.00	3	67.30	67.20	-3	5,571	-0.05%
2022/08/03	1.2	68.58	0	71.80	68.50	1.2	5,588	0.02%
2022/08/02	1	72.60	3	71.50	71.30	-2	5,734	-0.03%
2022/08/01	2	75.00	2	75.10	75.00	0	5,797	0.00%
2022/07/29	2	76.40	2	75.95	76.10	0	5,855	0.00%
2022/07/28	0	0.00	1	73.62	73.60	-1	5,962	-0.02%
2022/07/27	1	74.50	0	73.00	74.60	1	5,960	0.02%
2022/07/26	0	0.00	3	72.77	73.00	-3	5,972	-0.05%
2022/07/25	1	75.00	0.1	74.70	74.50	0.9	6,028	0.01%
2022/07/22	29.1	77.78	9.2	77.46	76.10	19.9	6,098	0.33%
2022/07/21	14	75.99	3	75.67	76.40	11	6,068	0.18%
2022/07/20	8	76.03	4	75.60	74.60	4	6,139	0.07%
2022/07/19	2	74.10	2	74.45	74.70	0	6,197	0.00%
2022/07/18	14.2	73.49	12	73.47	74.00	2.2	6,239	0.04%
2022/07/15	20	71.72	13	72.58	72.70	7	6,302	0.11%
2022/07/14	0	0.00	1	64.40	68.40	-1	6,178	-0.02%
2022/07/13	1	70.50	3	69.37	67.30	-2	6,190	-0.03%
2022/07/12	1	66.50	5	67.78	66.80	-4	6,212	-0.06%
2022/07/11	10	72.25	9	71.61	70.50	1	6,243	0.02%
2022/07/08	6.1	70.46	8	70.26	70.40	-2	6,236	-0.03%
2022/07/07	12	64.39	10	64.17	66.80	2	6,270	0.03%
2022/07/06	6	65.45	6	65.80	63.10	0	6,357	0.00%
2022/07/05	19	65.82	19	66.19	67.40	0	6,401	0.00%
2022/07/04	1	66.90	2	65.50	64.10	-1	6,512	-0.02%
2022/07/01	3.5	71.72	5	70.10	66.60	-1.5	6,787	-0.02%
2022/06/30	1.3	74.72	2	75.20	74.40	-0.7	6,931	-0.01%
2022/06/29	2	81.25	1	80.30	79.50	1	7,048	0.01%
2022/06/28	1	81.90	7	83.77	81.00	-6	7,217	-0.08%
2022/06/27	4	84.35	6	83.33	84.50	-2	7,522	-0.03%
2022/06/24	3	80.90	9	80.87	80.30	-6	7,577	-0.08%
2022/06/23	3	79.00	3	79.83	79.80	0	7,616	0.00%
2022/06/22	11	80.43	11	80.64	79.70	0	8,026	0.00%
2022/06/21	4	78.03	2	77.60	80.10	2	8,388	0.02%
2022/06/20	0	0.00	6	77.37	75.30	-6	8,511	-0.07%
2022/06/17	2	78.20	3	79.17	79.10	-1	8,602	-0.01%
2022/06/16	5	84.08	11.1	85.28	79.90	-6.1	8,775	-0.07%
2022/06/15	0	0.00	1	85.50	81.70	-1	8,918	-0.01%
2022/06/14	1	82.00	2	83.40	84.00	-1	8,882	-0.01%
2022/06/13	0	0.00	4	82.28	84.00	-4	8,848	-0.05%
2022/06/10	16	84.49	4	84.68	85.00	12	8,807	0.14%
2022/06/08	1	84.40	1	85.40	84.10	0	8,727	0.00%
2022/06/07	7	84.87	5	83.10	83.20	2	8,643	0.02%
2022/06/02	5.1	83.08	1.1	83.76	82.90	4.1	8,519	0.05%
2022/06/01	24.1	84.47	28	84.39	83.70	-4	8,506	-0.05%
2022/05/31	5	82.20	1	82.00	81.90	4	8,327	0.05%
2022/05/30	5	81.88	6	81.86	82.40	-1	8,321	-0.01%
2022/05/27	10	80.69	6.5	80.98	80.10	3.6	8,295	0.04%
2022/05/26	5	79.48	3.1	80.10	78.70	1.9	8,181	0.02%
2022/05/25	3	79.84	3	79.93	79.10	0	8,163	0.00%
2022/05/24	3.3	80.03	3	81.20	78.80	0.3	8,157	0.00%
2022/05/23	16	83.09	7	83.21	81.00	9	8,154	0.11%
2022/05/20	29	81.07	35	82.20	84.20	-6	7,810	-0.08%
2022/05/19	1	76.70	0	0.00	77.00	1	7,527	0.01%
2022/05/18	4	77.25	4	78.53	78.00	0	7,522	0.00%
2022/05/17	1	77.00	0	0.00	77.50	1	7,522	0.01%
2022/05/16	10	75.40	11	76.03	75.00	-1	7,596	-0.01%
2022/05/13	1	75.40	5	74.84	74.50	-4	7,562	-0.05%
2022/05/12	3	73.10	2	73.95	71.80	1	7,568	0.01%
2022/05/11	2	74.75	2	73.95	74.60	0	8,038	0.00%
2022/05/10	8.2	75.20	15	73.33	76.10	-6.8	8,606	-0.08%
2022/05/09	0.5	72.20	7	72.60	71.40	-6.5	9,060	-0.07%
2022/05/06	13	78.18	7	78.13	78.20	6	9,384	0.06%
2022/05/05	19.1	82.64	18	83.62	82.00	1.1	9,611	0.01%
2022/05/04	4	81.35	3	81.17	81.00	1	9,538	0.01%
2022/05/03	6	80.68	5	80.36	80.70	1	9,687	0.01%
2022/04/29	7	82.10	1	83.90	81.50	6	9,768	0.06%
2022/04/28	8	82.44	7	82.79	81.00	1	9,973	0.01%
2022/04/27	2	81.60	6	80.13	84.10	-4	10,276	-0.04%
2022/04/26	0.4	85.30	2	84.70	84.10	-1.6	10,207	-0.02%
2022/04/25	3	85.90	5	86.64	84.20	-2	10,124	-0.02%
2022/04/22	6	92.98	2	93.00	92.50	4	10,054	0.04%
2022/04/21	9	95.28	4	94.58	96.10	5	10,046	0.05%
2022/04/20	3	99.97	4	97.90	97.20	-1	9,928	-0.01%
2022/04/19	4	98.93	3	99.03	98.80	1	9,878	0.01%
2022/04/18	4	98.30	5	97.42	96.60	-1	9,898	-0.01%
2022/04/15	2	99.25	3	98.51	98.60	-1	9,919	-0.01%
2022/04/14	12	102.67	10	103.15	102.00	2	10,097	0.02%
2022/04/13	8	103.00	8.2	104.99	100.00	-0.2	10,232	0.00%
2022/04/12	8	101.28	6	101.75	100.50	2	10,529	0.02%
2022/04/11	9.5	98.15	10	97.76	96.60	-0.5	10,548	0.00%
2022/04/08	10	102.05	13	101.85	103.50	-3	10,506	-0.03%
2022/04/07	63	105.40	54	103.26	100.00	9	10,406	0.09%
2022/04/06	9	107.17	19	109.68	109.50	-10	10,246	-0.10%
2022/04/01	13	104.27	8	103.75	104.00	5	10,206	0.05%
2022/03/31	13	105.81	16	105.78	107.00	-3	10,252	-0.03%
2022/03/30	19	103.43	19	104.66	105.50	0	10,437	0.00%
2022/03/29	18	99.16	18	98.40	97.20	0	10,188	0.00%
2022/03/28	7	98.26	11	97.95	98.60	-4	10,206	-0.04%
2022/03/25	28	102.56	17	102.09	100.00	11	10,343	0.11%
2022/03/24	27	98.09	31	99.98	102.00	-4	10,019	-0.04%
2022/03/23	17	94.34	9.1	94.39	93.00	7.9	9,968	0.08%
2022/03/22	12.1	92.61	9	92.11	92.10	3.1	9,854	0.03%
2022/03/21	23	95.04	18	95.08	94.50	5	9,761	0.05%
2022/03/18	32	106.11	23	104.40	97.00	9	9,597	0.09%
2022/03/17	0	0.00	0.1	106.00	106.00	-0.1	9,207	0.00%
2022/03/16	1	98.10	1	94.90	96.50	0	9,213	0.00%
2022/03/15	0	0.00	0.8	98.50	96.50	-0.8	9,243	-0.01%
2022/03/14	0	0.00	1	102.00	102.00	-1	9,288	-0.01%
2022/03/09	0	0.00	1	103.50	104.00	-1	9,458	-0.01%
2022/03/08	0	0.00	3	100.50	98.50	-3	9,513	-0.03%
2022/03/07	0	0.00	20	102.98	103.00	-20	9,600	-0.21%
2022/03/04	0	0.00	1	106.00	106.50	-1	9,823	-0.01%
2022/03/03	0	0.00	1.1	109.11	107.00	-1.1	10,640	-0.01%
2022/03/02	1	114.00	1	114.00	116.00	0	10,796	0.00%
2022/03/01	22.1	115.43	3	113.83	115.50	19.1	10,952	0.17%
2022/02/25	4.6	113.10	5.4	109.66	111.50	-0.8	11,055	-0.01%
2022/02/24	12.2	113.27	3	114.13	112.00	9.2	11,084	0.08%
2022/02/23	1.7	111.32	26.4	112.72	117.50	-24.7	11,120	-0.22%
2022/02/22	12.5	104.31	5.2	103.85	107.00	7.3	11,055	0.07%
2022/02/21	6	109.07	5	108.70	107.50	1	11,049	0.01%
2022/02/18	6	107.09	18.2	104.01	109.50	-12.2	11,106	-0.11%
2022/02/17	32	103.64	1	105.97	104.50	31	11,053	0.28%
2022/02/16	12	98.70	19.3	100.97	103.00	-7.3	10,968	-0.07%
2022/02/15	4	96.75	12.3	97.93	93.80	-8.2	10,851	-0.08%
2022/02/14	18.1	95.18	13	94.82	94.50	5.1	10,816	0.05%
2022/02/11	95	97.53	104.3	98.27	100.00	-9.3	10,755	-0.09%	大賣/
2022/02/10	132	96.86	136.2	97.26	96.00	-4.2	10,229	-0.04%	大買/大賣/
2022/02/09	54	93.19	67.1	91.49	94.60	-13.1	9,601	-0.14%
2022/02/08	13	84.02	28.5	83.99	86.00	-15.5	9,001	-0.17%
2022/02/07	20.1	82.66	14.6	82.68	84.40	5.6	8,643	0.06%
2022/01/26	7.1	77.03	6.2	76.87	76.80	0.9	8,361	0.01%
2022/01/25	11	79.45	15	79.04	77.50	-4	8,242	-0.05%
2022/01/24	6.4	77.94	7	78.03	78.10	-0.6	8,066	-0.01%
2022/01/21	47.2	80.44	48	80.52	79.70	-0.8	7,977	-0.01%
2022/01/20	57	79.45	40.4	80.70	80.80	16.6	7,681	0.22%
2022/01/19	3	75.80	3	75.60	76.00	0	7,284	0.00%
2022/01/18	3.2	74.80	11	74.85	75.60	-7.8	7,252	-0.11%
2022/01/17	6.1	75.00	5	74.34	75.30	1.1	7,207	0.02%
2022/01/14	9	70.90	11	71.43	72.10	-2	7,141	-0.03%
2022/01/13	10	73.58	13	72.62	73.60	-3	7,058	-0.04%
2022/01/12	2	74.40	25	74.12	73.10	-23	7,028	-0.33%
2022/01/11	6.1	75.60	2	74.40	75.00	4.1	6,967	0.06%
2022/01/10	12	78.74	5.1	78.57	78.20	6.9	6,845	0.10%
2022/01/07	30.1	78.56	26	79.32	77.00	4.1	6,721	0.06%
2022/01/06	33.3	76.95	39.1	78.37	78.00	-5.8	6,453	-0.09%
2022/01/05	25.2	82.85	31	83.89	80.80	-5.8	6,198	-0.09%
2022/01/04	18	87.14	29	88.29	89.70	-11	5,767	-0.19%
2022/01/03	1	82.20	5	82.84	81.60	-4	5,586	-0.07%
2021/12/30	9	83.02	9	82.82	82.70	0	5,534	0.00%
2021/12/29	28	84.24	21	84.09	83.90	7	5,456	0.13%
2021/12/28	22.1	82.63	17.1	83.01	83.20	5.1	5,286	0.10%
2021/12/27	27.1	81.83	2	81.55	80.80	25.1	5,097	0.49%
2021/12/24	52	83.43	40.1	84.88	86.10	11.9	4,895	0.24%
2021/12/23	6	79.95	8	81.04	81.00	-2	4,515	-0.04%
2021/12/22	14.1	80.40	11	80.35	80.10	3.1	4,415	0.07%
2021/12/21	24	77.62	11.2	79.66	81.10	12.9	4,247	0.30%
2021/12/20	17.2	79.58	17	77.98	76.60	0.2	4,003	0.00%
2021/12/17	56	86.06	25.6	82.33	80.00	30.4	3,864	0.79%
2021/12/16	2	83.35	4	81.70	81.00	-2	3,478	-0.06%
2021/12/15	0.1	85.00	3	82.50	83.50	-2.9	3,416	-0.08%
2021/12/14	5	84.44	2	86.00	81.90	3	3,365	0.09%
2021/12/13	7	90.79	1	90.00	91.00	6	3,286	0.18%
2021/12/10	1	84.00	0	0.00	83.00	1	3,233	0.03%
2021/12/09	6	82.95	4	82.75	81.30	2	3,194	0.06%
2021/12/08	7	77.54	6	81.38	81.50	1	3,148	0.03%
2021/12/07	4	78.20	14.1	76.19	76.10	-10.1	3,082	-0.33%
2021/12/06	6	74.35	16	76.11	77.60	-10	3,015	-0.33%
2021/12/03	4	67.85	13	68.03	70.60	-9	2,960	-0.30%
2021/12/02	9	66.23	4	67.28	65.80	5	2,893	0.17%
2021/12/01	24.7	67.79	5	67.82	68.60	19.7	2,817	0.70%
2021/11/30	18	65.36	32.6	66.15	66.40	-14.6	2,707	-0.54%
2021/11/29	64.6	60.09	52	59.74	60.40	12.6	2,452	0.51%
2021/11/26	9	58.02	19	59.16	59.80	-10	1,621	-0.62%
2021/11/25	28	52.31	30	53.37	54.40	-2	1,435	-0.14%
2021/11/24	5	49.16	7	49.51	49.50	-2	1,233	-0.16%
2021/11/23	7	47.05	3	46.57	46.35	4	1,088	0.37%
2021/11/22	5	45.99	6	46.75	47.65	-1	980	-0.10%
2021/11/19	0	0.00	1	44.00	43.45	-1	872	-0.11%
2021/11/18	4	42.86	0	0.00	44.00	4	848	0.47%
2021/11/17	39	42.48	38	41.59	43.30	1	807	0.12%
2021/11/16	0	0.00	3	40.60	39.95	-3	713	-0.42%
2021/11/15	0	0.00	1	40.90	40.35	-1	707	-0.14%
2021/11/10	1	40.55	1	41.15	40.80	0	675	0.00%
2021/11/08	5	38.47	3.5	39.83	38.50	1.5	666	0.22%
2021/11/05	5	40.89	10.5	40.82	39.95	-5.5	660	-0.83%
2021/11/04	3	40.62	7	40.29	39.95	-4	630	-0.63%
2021/11/03	1	39.65	1	38.20	37.70	0	564	0.00%
2021/11/02	3	38.30	0	0.00	37.70	3	541	0.55%
2021/11/01	2	38.55	3	38.85	38.80	-1	541	-0.18%
2021/10/29	1	38.85	3	38.25	38.20	-2	539	-0.37%
2021/10/28	0	0.00	1	36.65	36.80	-1	525	-0.19%
2021/10/26	2	37.53	1	37.30	36.85	1	543	0.18%
2021/10/21	0	0.00	1	36.00	35.40	-1	611	-0.16%
2021/10/20	7	36.17	4	36.81	36.55	3	658	0.46%
2021/10/19	1	34.80	0	0.00	34.55	1	658	0.15%
2021/10/14	0	0.00	10	33.11	32.75	-10	733	-1.36%
2021/10/05	0	0.00	4	29.30	30.65	-4	1,264	-0.32%
2021/09/13	0	0.00	10	33.20	33.35	-10	1,940	-0.52%
2021/09/03	0	0.00	2	34.70	34.60	-2	1,944	-0.10%
2021/09/02	1	34.65	0	0.00	34.60	1	1,942	0.05%
2021/09/01	0	0.00	4	36.00	35.20	-4	1,941	-0.21%
2021/08/31	0	0.00	6	35.00	34.50	-6	1,932	-0.31%
2021/08/30	0	0.00	1	35.00	35.15	-1	1,931	-0.05%
2021/08/23	1	34.55	1	34.50	34.75	0	1,918	0.00%
2021/08/17	1	33.25	0	0.00	32.90	1	1,900	0.05%
2021/08/16	0	0.00	1	33.80	34.05	-1	1,896	-0.05%
2021/08/11	2	36.70	0	0.00	35.05	2	1,864	0.11%
2021/08/09	1	37.00	1	37.30	36.85	0	1,858	0.00%
2021/08/05	11	37.95	1	38.10	37.80	10	1,851	0.54%
2021/08/04	1	38.80	0	0.00	38.70	1	1,852	0.05%
2021/08/03	5	40.19	0	0.00	39.45	5	1,849	0.27%
2021/07/29	12	40.00	0	0.00	40.00	12	1,809	0.66%
2021/07/28	3	39.45	0	0.00	40.30	3	1,803	0.17%
2021/07/27	1	42.40	1	41.65	40.55	0	1,782	0.00%
2021/07/26	5	43.56	9	43.15	43.25	-4	1,733	-0.23%
2021/07/23	0	0.00	1	40.55	42.70	-1	1,679	-0.06%
2021/07/21	5	42.20	0	0.00	41.05	5	1,628	0.31%
2021/07/19	1	43.30	10	42.29	43.30	-9	1,593	-0.56%
2021/07/15	11	41.76	0	0.00	42.30	11	1,521	0.72%
2021/07/14	0	0.00	4	41.74	41.55	-4	1,468	-0.27%
2021/07/13	28	45.23	26.3	44.89	44.45	1.7	1,374	0.12%
2021/07/12	0	0.00	11	42.65	42.65	-11	1,147	-0.96%
2021/07/09	0	0.00	0.1	39.55	38.80	-0.1	1,107	-0.01%
2021/07/08	60	39.99	62	40.59	39.15	-2	1,119	-0.18%
2021/07/07	6	38.41	1	39.00	37.90	5	1,063	0.47%
2021/07/06	3	40.10	18	40.74	39.10	-15	1,025	-1.47%
2021/07/05	0	0.00	2	38.40	38.40	-2	898	-0.22%
2021/07/02	0	0.00	0.3	34.95	34.95	-0.3	881	-0.04%
2021/07/01	30	32.40	0	0.00	31.80	30	871	3.44%
2021/06/30	2	34.25	3	33.38	33.15	-1	897	-0.11%
2021/06/29	0	0.00	1	34.50	33.90	-1	883	-0.11%
2021/06/28	0	0.00	1	34.30	35.55	-1	870	-0.11%
2021/06/25	38	36.46	38	35.54	35.45	0	836	0.00%
2021/06/24	4	34.13	3.2	34.63	34.65	0.8	710	0.11%
2021/06/23	1	30.60	0	0.00	31.50	1	613	0.16%
2021/06/15	0	0.00	5	28.50	28.70	-5	1,087	-0.46%
2021/06/01	1	29.55	1	29.75	30.30	0	1,201	0.00%
2021/05/31	1	29.45	1	29.85	29.20	0	1,204	0.00%
2021/05/26	1	29.05	0	0.00	29.30	1	1,227	0.08%
2021/05/18	0	0.00	15	27.00	28.20	-15	1,348	-1.11%
2021/05/14	0	0.00	10	29.20	28.45	-10	1,377	-0.73%
2021/05/12	0	0.00	10	28.60	26.85	-10	1,378	-0.73%
2021/05/07	0	0.00	30	31.45	32.40	-30	1,422	-2.11%
2021/05/05	0	0.00	2	30.48	31.40	-2	1,484	-0.13%
2021/05/04	30	31.91	1	30.90	30.40	29	1,637	1.77%
2021/04/22	0	0.00	13	36.19	35.00	-13	1,798	-0.72%
2021/04/20	0	0.00	12	37.05	36.90	-12	1,867	-0.64%
2021/04/19	0	0.00	2	37.43	37.35	-2	1,976	-0.10%
2021/04/16	1	36.85	0	0.00	36.95	1	2,005	0.05%
2021/04/15	2	36.95	0	0.00	37.45	2	2,081	0.10%
2021/04/14	3	37.30	7	37.59	37.30	-4	2,245	-0.18%
2021/04/12	0	0.00	2	38.35	37.70	-2	2,325	-0.09%
2021/04/09	2	38.65	0	0.00	38.80	2	2,389	0.08%
2021/04/08	0	0.00	8	38.80	38.80	-8	2,426	-0.33%
2021/04/07	2	38.40	15	38.23	38.35	-13	2,508	-0.52%
2021/04/06	2	38.03	11	38.98	38.90	-9	2,581	-0.35%
2021/04/01	8	37.82	1	37.80	38.15	7	2,588	0.27%
2021/03/31	3	37.97	0	0.00	37.65	3	2,581	0.12%
2021/03/30	5	37.50	27	37.83	37.50	-22	2,578	-0.85%
2021/03/29	4	38.06	0	0.00	38.00	4	2,579	0.16%
2021/03/26	0	0.00	3	37.70	37.65	-3	2,570	-0.12%
2021/03/25	5	37.11	0	0.00	37.05	5	2,578	0.19%
2021/03/24	0	0.00	1	38.00	37.70	-1	2,569	-0.04%
2021/03/23	5	38.24	3	38.20	37.75	2	2,574	0.08%
2021/03/22	1	39.00	3	38.85	38.75	-2	2,544	-0.08%
2021/03/19	54	41.82	31	41.89	40.55	23	2,502	0.92%
2021/03/18	11	39.50	19	39.97	40.00	-8	2,254	-0.35%
2021/03/17	24	37.80	1	37.95	38.05	23	2,147	1.07%
2021/03/15	3	33.70	0	0.00	34.90	3	2,076	0.14%
2021/03/10	0	0.00	20	33.65	33.75	-20	2,116	-0.95%
2021/03/09	0	0.00	32	33.40	33.20	-32	2,148	-1.49%
2021/03/02	4	36.99	0	0.00	35.65	4	2,349	0.17%
2021/02/24	10	37.00	60	37.15	36.80	-50	2,391	-2.09%
2021/02/23	35	37.30	0	0.00	38.35	35	2,393	1.46%
2021/02/04	0	0.00	5	35.43	35.10	-5	2,647	-0.19%
2021/02/01	0	0.00	3	33.90	33.90	-3	2,674	-0.11%
2021/01/28	3	36.00	0	0.00	36.00	3	2,618	0.11%
2021/01/27	1	37.90	2	37.40	37.50	-1	2,580	-0.04%
2021/01/26	6	40.16	10	40.16	37.70	-4	2,542	-0.16%
2021/01/25	1	38.50	13	39.27	39.30	-12	2,381	-0.50%
2021/01/22	9	38.01	3	38.25	38.95	6	2,365	0.25%
2021/01/20	20	38.23	8	38.19	38.35	12	2,330	0.51%
2021/01/19	19	40.42	3	39.55	39.45	16	2,296	0.70%
2021/01/18	0	0.00	3	40.82	40.90	-3	2,246	-0.13%
2021/01/15	5	39.90	5	40.00	39.75	0	2,193	0.00%
2021/01/13	6	39.87	23	40.17	40.20	-17	2,079	-0.82%
2021/01/12	12	40.23	23	41.25	39.60	-11	2,032	-0.54%
2021/01/11	8	39.98	0	0.00	39.15	8	1,914	0.42%
2021/01/08	0	0.00	5	39.84	38.80	-5	1,871	-0.27%
2021/01/07	34	39.22	12	40.36	38.45	22	1,786	1.23%
2021/01/06	5	36.45	12	34.96	37.25	-7	1,616	-0.43%
2021/01/05	114	37.41	12	37.88	37.00	102	1,558	6.54%	大買/鉅額交易
2021/01/04	23	34.14	33	34.34	35.85	-10	1,479	-0.68%
2020/12/31	31	32.20	39	32.64	32.60	-8	1,403	-0.57%
2020/12/30	39	32.52	10	32.05	32.20	29	1,352	2.14%
2020/12/29	10	32.02	10	32.89	33.25	0	1,250	0.00%
2020/12/24	0	0.00	1	27.40	27.20	-1	1,110	-0.09%
2020/12/17	1	30.20	1	29.35	28.80	0	1,064	0.00%
2020/12/14	0	0.00	2	29.40	29.05	-2	1,023	-0.20%
2020/12/10	3	28.03	0	0.00	27.80	3	987	0.30%
2020/12/09	5	28.40	0	0.00	28.30	5	980	0.51%
2020/12/08	2	28.80	0	0.00	29.00	2	966	0.21%
2020/12/04	1	28.20	2	29.65	28.45	-1	939	-0.11%
2020/12/03	1	28.05	0	0.00	28.70	1	914	0.11%
2020/12/02	4	30.49	5	29.70	29.70	-1	879	-0.11%
2020/11/30	0	0.00	2	28.45	28.20	-2	724	-0.28%
2020/11/26	1	27.65	0	0.00	28.55	1	711	0.14%
2020/11/25	0	0.00	3	27.80	27.80	-3	716	-0.42%
2020/11/23	1	25.05	0	0.00	25.30	1	660	0.15%
2020/11/19	0	0.00	1	26.20	26.15	-1	613	-0.16%
2020/11/18	0	0.00	5	25.44	26.80	-5	581	-0.86%
2020/11/16	3	24.30	0	0.00	25.05	3	514	0.58%
2020/11/13	10	23.65	13	23.63	24.30	-3	425	-0.70%
2020/11/12	20	22.63	22	22.60	22.70	-2	266	-0.75%
2020/11/11	12	19.79	10	20.60	20.65	2	217	0.92%
2020/11/10	0	0.00	1	18.80	18.80	-1	182	-0.55%
2020/11/09	0	0.00	6	17.05	17.10	-6	149	-4.02%
2020/10/14	2	16.70	0	0.00	16.85	2	138	1.45%
2020/09/24	0	0.00	1	16.05	16.05	-1	150	-0.66%
2020/09/16	1	17.20	0	0.00	17.25	1	171	0.58%
2020/09/04	1	16.75	0	0.00	16.75	1	183	0.54%
2020/08/31	0	0.00	0.3	18.20	18.20	-0.3	150	-0.17%
2020/08/11	0	0.00	1	16.35	16.40	-1	117	-0.85%
2020/07/03	2	17.65	0	0.00	17.55	2	150	1.33%
2020/07/02	4	18.08	0	0.00	17.90	4	150	2.66%
2019/11/15	2	22.40	0	0.00	22.55	2	330	0.60%
2019/11/13	1	22.50	0	0.00	22.55	1	330	0.30%
2019/11/12	2	23.50	6	23.25	23.25	-4	328	-1.22%
2019/11/08	1	23.90	0	0.00	24.00	1	323	0.31%
2019/10/23	1	24.10	0	0.00	24.25	1	347	0.29%
2019/10/22	4	24.40	0	0.00	24.50	4	347	1.15%
2019/10/15	2	25.00	0	0.00	24.85	2	343	0.58%
2019/10/04	0	0.00	1	25.65	25.50	-1	338	-0.30%
2019/09/27	1	25.45	6	25.35	25.55	-5	336	-1.48%
2019/09/25	1	26.10	0	0.00	25.90	1	329	0.30%
2019/09/24	0	0.00	4	26.25	26.35	-4	325	-1.23%
2019/09/12	0	0.00	4	27.64	27.60	-4	318	-1.26%
2019/09/11	8	27.28	5	27.34	28.20	3	311	0.96%
2019/09/10	1	26.40	5	26.34	26.30	-4	295	-1.36%
2019/09/09	6	27.62	5	28.45	27.35	1	282	0.35%
2019/09/06	8	28.36	8	28.45	28.70	0	265	0.00%
2019/09/05	14	28.06	6	28.18	27.35	8	232	3.45%
2019/09/04	0	0.00	6	25.33	26.25	-6	164	-3.64%
2019/09/03	2	24.40	0	0.00	24.80	2	157	1.27%
2019/08/19	5	23.70	0	0.00	23.70	5	174	2.87%
2019/08/07	0	0.00	4	24.54	24.50	-4	193	-2.07%
2019/08/02	0	0.00	1	23.40	23.70	-1	174	-0.57%
2019/07/08	1	21.90	0	0.00	21.80	1	162	0.62%
2019/07/03	0	0.00	2	22.70	22.80	-2	161	-1.24%
2019/06/27	0	0.00	3	23.02	23.10	-3	163	-1.84%
2019/06/26	0	0.00	2	22.70	23.30	-2	163	-1.22%
2019/06/25	0	0.00	4	22.13	22.30	-4	160	-2.49%
2019/06/24	4	21.65	0	0.00	21.45	4	157	2.55%
2019/06/21	4	23.34	0	0.00	23.00	4	147	2.72%
2019/06/20	0	0.00	4	25.25	25.20	-4	141	-2.82%
2019/06/17	3	25.55	0	0.00	25.80	3	150	1.99%
2019/06/14	5	25.23	0	0.00	25.40	5	152	3.29%
2019/05/28	8	25.43	0	0.00	25.30	8	127	6.26%
2019/05/24	0	0.00	1	23.50	23.60	-1	111	-0.90%
2019/05/23	0	0.00	2	23.00	23.10	-2	109	-1.82%
2019/05/16	0	0.00	3	21.78	21.70	-3	91	-3.29%
2019/04/25	2	21.10	0	0.00	20.20	2	88	2.27%
2019/03/21	1	20.80	0	0.00	20.60	1	117	0.85%
2019/03/20	2	20.90	2	21.10	20.60	0	114	0.00%
2019/02/12	0	0.00	1	17.10	17.20	-1	135	-0.74%
2019/01/17	1	17.55	1	17.50	17.20	0	147	0.00%
2019/01/16	1	17.35	0	0.00	17.35	1	138	0.72%
2019/01/03	0	0.00	3	16.35	16.30	-3	135	-2.22%
2018/12/17	0	0.00	2	15.30	15.35	-2	123	-1.62%
2018/12/04	0.3	14.80	0	0.00	14.80	0.3	145	0.17%
2018/11/29	1	14.20	1	14.40	14.65	0	138	0.00%
2018/10/11	0	0.00	2	15.55	15.50	-2	102	-1.94%
2018/08/27	0	0.00	2	19.15	19.50	-2	72	-2.77%
2018/08/24	0	0.00	3	19.20	19.50	-3	71	-4.18%
2018/08/07	2	21.50	0	0.00	21.20	2	57	3.50%
2018/06/15	0	0.00	5	26.20	26.00	-5	71	-6.99%
2018/06/14	5	25.30	0	0.00	25.40	5	66	7.51%
2018/06/05	0	0.00	2	24.45	24.50	-2	65	-3.04%
2018/05/09	1	23.70	0	0.00	23.80	1	90	1.11%
2018/03/07	0	0.00	2	27.70	27.60	-2	131	-1.52%
2018/02/26	0	0.00	2	28.23	28.25	-2	136	-1.46%
2018/01/30	5	28.80	0	0.00	29.20	5	131	3.79%
2018/01/22	0	0.00	1	28.70	28.75	-1	133	-0.75%
2018/01/05	5	29.45	1	29.75	29.45	4	149	2.67%