車王電 (1533)-元大券商分點個股進出

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
42.15
漲跌
▲0.60
漲幅
+1.44%
成交量
36張
產業
上市汽車類股
239人加入追蹤

立即追蹤
本地時間:13:30

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－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/12/03	2	41.80	3	42.15	42.15	-1	177	-0.56%
2024/12/02	1	41.55	2	41.58	41.55	-1	177	-0.56%
2024/11/29	1	42.05	2	42.30	42.05	-1	177	-0.56%
2024/11/27	2	42.20	3	41.42	40.95	-1	177	-0.56%
2024/11/26	0	0.00	1	43.05	43.05	-1	175	-0.57%
2024/11/25	1	43.25	2	43.55	43.45	-1	175	-0.57%
2024/11/22	1	43.05	2	43.25	43.25	-1	176	-0.57%
2024/11/21	1	42.95	2	43.48	43.15	-1	176	-0.57%
2024/11/20	3	42.98	4	43.49	42.90	-1	176	-0.57%
2024/11/19	0	0.00	1	42.25	42.25	-1	176	-0.57%
2024/11/18	0	0.00	1	42.05	42.05	-1	177	-0.56%
2024/11/15	2	43.20	3	43.00	43.00	-1	177	-0.56%
2024/11/14	1	43.90	2	43.45	43.30	-1	178	-0.56%
2024/11/13	5	43.84	6	44.27	44.20	-1	178	-0.56%
2024/11/12	0	0.00	1	43.80	43.80	-1	179	-0.56%
2024/11/11	2	44.98	3	45.03	45.00	-1	178	-0.56%
2024/11/08	2	45.45	3	45.83	45.00	-1	177	-0.56%
2024/11/07	1	45.70	2	45.48	45.10	-1	174	-0.57%
2024/11/06	5	44.39	6	44.73	44.40	-1	172	-0.58%
2024/11/05	0	0.00	1	44.00	44.00	-1	173	-0.58%
2024/11/04	2	44.15	3	43.95	43.65	-1	178	-0.56%
2024/11/01	1	43.10	2	44.35	44.35	-1	182	-0.55%
2024/10/30	3	43.57	4	43.81	43.80	-1	183	-0.54%
2024/10/29	6	43.48	7	43.68	43.50	-1	184	-0.54%
2024/10/28	4	44.46	5	44.84	44.20	-1	184	-0.54%
2024/10/25	45	45.72	46	46.19	44.60	-1	183	-0.55%
2024/10/24	16	44.46	17	44.54	43.95	-1	170	-0.59%
2024/10/23	0	0.00	1	43.15	43.15	-1	166	-0.60%
2024/10/22	1	43.55	3	43.42	43.00	-2	167	-1.19%
2024/10/21	0	0.00	1	43.00	43.00	-1	170	-0.59%
2024/10/18	4	43.46	5	44.29	43.40	-1	170	-0.59%
2024/10/17	7	44.87	8	44.97	44.10	-1	169	-0.59%
2024/10/16	2	41.85	3	41.92	41.95	-1	163	-0.61%
2024/10/15	2	42.20	3	42.58	42.50	-1	164	-0.61%
2024/10/14	3	41.70	4	41.99	41.95	-1	164	-0.61%
2024/10/09	2	42.10	2	42.25	42.00	0	165	0.00%
2024/10/08	7	43.28	8	43.16	42.95	-1	165	-0.60%
2024/10/07	5	44.15	6	44.23	43.85	-1	165	-0.60%
2024/10/04	57	45.76	58	45.87	45.15	-1	162	-0.61%
2024/10/01	3	42.55	4	42.65	43.55	-1	146	-0.68%
2024/09/30	0	0.00	1	41.60	41.70	-1	152	-0.66%
2024/09/27	3	41.00	4	41.21	41.10	-1	159	-0.63%
2024/09/26	1	40.75	2.6	40.86	40.75	-1.6	159	-0.97%
2024/09/25	0	0.00	0.6	40.98	41.20	-0.6	160	-0.38%
2024/09/24	3	41.15	6.6	41.06	40.95	-3.6	160	-2.22%
2024/09/23	4	41.35	4.5	41.36	41.35	-0.5	160	-0.32%
2024/09/20	5	41.38	5.6	41.19	40.45	-0.6	158	-0.35%
2024/09/19	0	0.00	0.6	40.46	40.85	-0.6	157	-0.35%
2024/09/18	3	40.93	3.6	40.84	40.30	-0.6	157	-0.36%
2024/09/13	4	41.43	6.6	41.85	41.25	-2.6	160	-1.61%
2024/09/12	22	42.10	22.6	42.27	41.20	-0.6	158	-0.35%
2024/09/11	16	42.44	11.6	42.45	42.45	4.4	141	3.13%
2024/09/10	1	38.55	1.6	39.30	38.60	-0.6	125	-0.46%
2024/09/09	1	38.20	1.6	38.56	38.50	-0.6	126	-0.48%
2024/09/06	1	39.05	1.6	40.18	39.05	-0.6	128	-0.50%
2024/09/05	1	38.80	3.6	38.85	38.80	-2.6	128	-2.04%
2024/09/04	0	0.00	0.7	39.05	38.55	-0.7	128	-0.51%
2024/09/03	0	0.00	0.7	39.79	40.10	-0.7	128	-0.52%
2024/08/30	1	42.00	1.7	41.02	40.85	-0.7	130	-0.57%
2024/08/29	0	0.00	0.8	40.06	40.35	-0.8	131	-0.59%
2024/08/28	0	0.00	0.8	40.00	40.25	-0.8	133	-0.59%
2024/08/27	0	0.00	1.8	40.20	40.65	-1.8	134	-1.34%
2024/08/26	0	0.00	0.8	40.37	40.45	-0.8	136	-0.62%
2024/08/23	0	0.00	0.8	39.78	40.00	-0.8	135	-0.62%
2024/08/22	0	0.00	0.8	39.88	39.90	-0.8	139	-0.57%
2024/08/21	0	0.00	0.8	39.80	39.85	-0.8	141	-0.56%
2024/08/20	0	0.00	0.9	39.94	39.70	-0.9	140	-0.61%
2024/08/19	0	0.00	0.9	39.95	39.90	-0.9	141	-0.66%
2024/08/16	0	0.00	0.9	39.82	40.00	-0.9	144	-0.65%
2024/08/15	0	0.00	1	39.70	39.60	-1	145	-0.69%
2024/08/14	0	0.00	1	39.80	39.20	-1	145	-0.68%
2024/08/13	2	38.68	3	39.08	38.70	-1	145	-0.69%
2024/08/12	0	0.00	1	39.21	39.25	-1	148	-0.69%
2024/08/09	2	39.03	3.1	38.62	38.60	-1.1	159	-0.66%
2024/08/08	0	0.00	1.1	38.10	38.00	-1.1	159	-0.69%
2024/08/07	3	39.00	4.1	39.00	39.00	-1.1	159	-0.66%
2024/08/06	8	36.56	8.9	37.68	37.30	-0.9	158	-0.60%
2024/08/05	5	41.13	5.9	40.11	39.10	-0.9	153	-0.60%
2024/08/02	1	43.85	2	43.53	43.30	-1	149	-0.64%
2024/08/01	3	44.90	4	44.47	44.80	-1	149	-0.64%
2024/07/31	0	0.00	1	43.65	43.70	-1	150	-0.63%
2024/07/30	0	0.00	0.9	43.57	43.70	-0.9	155	-0.56%
2024/07/29	6	44.77	6.9	44.74	44.00	-0.9	190	-0.45%
2024/07/26	6	45.52	6.9	45.59	45.10	-0.9	205	-0.42%
2024/07/22	1	44.00	1	43.80	44.40	0	202	0.00%
2024/07/19	0	0.00	0.8	45.63	45.10	-0.8	200	-0.41%
2024/07/18	0	0.00	0.8	46.38	46.20	-0.8	199	-0.38%
2024/07/17	0	0.00	1	46.90	47.00	-1	200	-0.50%
2024/07/16	0	0.00	1	46.25	46.20	-1	199	-0.50%
2024/07/15	0	0.00	1	46.30	46.35	-1	202	-0.49%
2024/07/12	3	46.10	4	46.40	46.25	-1	203	-0.49%
2024/07/11	0	0.00	1	46.05	46.20	-1	203	-0.49%
2024/07/10	1	46.25	2	46.10	46.05	-1	205	-0.49%
2024/07/09	2	46.78	8	46.41	46.30	-6	207	-2.89%
2024/07/08	1	47.75	2	47.30	47.00	-1	208	-0.48%
2024/07/05	2	47.85	13	47.82	47.70	-11	208	-5.29%
2024/07/04	16	48.34	16	48.66	47.85	0	206	0.00%
2024/07/03	0	0.00	16	45.86	47.95	-16	198	-8.07%
2024/07/02	0	0.00	6	44.98	44.75	-6	191	-3.13%
2024/07/01	0	0.00	1	44.90	44.95	-1	191	-0.52%
2024/06/28	0	0.00	3	45.08	45.20	-3	191	-1.56%
2024/06/27	0	0.00	4	45.09	45.00	-4	193	-2.07%
2024/06/26	1	45.30	4	45.58	45.30	-3	193	-1.55%
2024/06/25	1	45.50	3	45.60	45.50	-2	194	-1.03%
2024/06/24	1	45.70	4	45.70	45.70	-3	194	-1.54%
2024/06/21	2	45.50	5	46.07	46.05	-3	195	-1.53%
2024/06/20	1	45.85	9	45.94	45.80	-8	194	-4.12%
2024/06/18	0	0.00	2	46.18	46.40	-2	194	-1.03%
2024/06/17	0	0.00	3	46.22	46.55	-3	197	-1.52%
2024/06/14	0	0.00	1	45.45	45.45	-1	198	-0.50%
2024/06/13	1	45.75	4	45.55	45.50	-3	199	-1.50%
2024/06/12	0	0.00	1	46.15	46.10	-1	197	-0.51%
2024/06/11	1	47.50	2	46.93	46.75	-1	200	-0.50%
2024/06/07	1	47.35	1	47.35	47.35	0	202	0.00%
2024/06/06	1	47.05	2	46.75	46.85	-1	205	-0.49%
2024/06/05	1	47.20	2	47.25	47.25	-1	206	-0.49%
2024/06/04	0	0.00	1	47.65	47.65	-1	209	-0.48%
2024/06/03	2	48.13	3	48.20	48.15	-1	212	-0.47%
2024/05/31	1	48.70	2	48.40	48.45	-1	213	-0.47%
2024/05/30	0	0.00	5	48.85	48.80	-5	215	-2.32%
2024/05/29	1	48.55	3	48.87	48.55	-2	218	-0.92%
2024/05/28	1	48.85	0	0.00	48.90	1	219	0.46%
2024/05/27	1	47.90	3	48.02	48.15	-2	217	-0.92%
2024/05/24	1	47.70	2	47.90	47.85	-1	216	-0.46%
2024/05/23	5	47.89	4	47.70	47.20	1	217	0.46%
2024/05/22	4	48.03	5	48.54	48.00	-1	216	-0.46%
2024/05/21	4	47.76	5	47.88	47.90	-1	214	-0.47%
2024/05/20	2	48.08	3	48.28	48.20	-1	213	-0.47%
2024/05/16	1	48.15	1	47.80	48.20	0	214	0.00%
2024/05/15	2	49.28	2	48.63	47.85	0	214	0.00%
2024/05/14	3	46.23	2	46.43	46.50	1	207	0.48%
2024/05/13	2	46.55	2	46.50	46.50	0	208	0.00%
2024/05/10	4	46.91	3	46.93	47.10	1	208	0.48%
2024/05/09	3	47.53	4	47.51	47.30	-1	208	-0.48%
2024/05/08	3	47.52	4	47.44	47.60	-1	209	-0.48%
2024/05/07	2	47.28	0	0.00	47.15	2	208	0.96%
2024/05/06	5	47.88	3	47.87	47.75	2	207	0.97%
2024/05/03	2	48.33	3	48.22	48.30	-1	205	-0.49%
2024/05/02	120	49.91	277	50.23	48.30	-157	201	-78.06%	大買/大賣/鉅額交易
2024/04/30	166	50.13	7	48.75	50.20	159	166	95.55%	大買/鉅額交易
2024/04/29	2	46.10	2	45.80	45.70	0	149	0.00%
2024/04/26	3	45.30	4	45.34	45.30	-1	149	-0.67%
2024/04/25	3	45.47	3	45.18	45.25	0	149	0.00%
2024/04/24	2	45.10	2	45.43	45.45	0	149	0.00%
2024/04/23	5	44.85	6	45.01	45.20	-1	150	-0.66%
2024/04/22	1	44.25	2	44.45	44.70	-1	151	-0.66%
2024/04/19	5	43.88	6	43.98	44.05	-1	150	-0.67%
2024/04/18	2	45.83	2	45.90	45.60	0	147	0.00%
2024/04/17	1	45.15	1	45.35	45.35	0	146	0.00%
2024/04/16	4	45.75	5	45.09	45.00	-1	145	-0.69%
2024/04/15	3	46.68	3	46.20	46.20	0	145	0.00%
2024/04/12	0	0.00	1	47.15	47.10	-1	142	-0.70%
2024/04/11	1	48.00	2	47.33	47.35	-1	140	-0.71%
2024/04/10	4	48.39	4	48.18	48.35	0	141	0.00%
2024/04/09	9	47.89	9	47.98	47.90	0	140	0.00%
2024/04/08	1	48.00	1	47.50	47.50	0	137	0.00%
2024/04/03	0	0.00	1	48.05	48.00	-1	136	-0.73%
2024/04/02	3	48.32	2	48.63	48.40	1	136	0.73%
2024/04/01	3	48.33	4	48.35	48.45	-1	137	-0.73%
2024/03/28	1	48.90	1	48.70	48.80	0	134	0.00%
2024/03/27	3	48.53	3	48.65	48.55	0	134	0.00%
2024/03/26	1	48.80	1	48.85	48.60	0	133	0.00%
2024/03/25	1	49.15	1	49.15	49.15	0	132	0.00%
2024/03/22	4	47.88	4	48.39	48.40	0	132	0.00%
2024/03/21	4	47.88	4	48.06	48.10	0	132	0.00%
2024/03/20	7	47.71	7	47.98	47.85	0	133	0.00%
2024/03/19	7	48.50	7	48.32	48.05	0	131	0.00%
2024/03/18	4	48.91	4	48.88	48.50	0	130	0.00%
2024/03/15	5	48.46	5	48.86	48.80	0	131	0.00%
2024/03/14	5	48.97	5	48.62	48.40	0	131	0.00%
2024/03/13	2	50.15	2	50.18	49.35	0	139	0.00%
2024/03/12	5	49.88	9	50.10	50.60	-4	143	-2.79%
2024/03/11	3	49.13	5	49.29	49.30	-2	140	-1.42%
2024/03/08	2	49.30	13	49.30	49.10	-11	141	-7.80%
2024/03/07	2	50.25	14	50.12	49.95	-12	139	-8.61%
2024/03/06	1	50.90	6	50.98	51.00	-5	146	-3.42%
2024/03/05	3	51.10	9	51.33	50.80	-6	144	-4.14%
2024/03/04	0	0.00	1	51.20	51.20	-1	145	-0.69%
2024/03/01	1	52.30	3	52.20	52.10	-2	144	-1.38%
2024/02/29	1	52.20	2	52.35	52.50	-1	143	-0.70%
2024/02/27	0	0.00	1	52.60	52.60	-1	144	-0.69%
2024/02/26	0	0.00	1	52.60	52.90	-1	148	-0.67%
2024/02/23	1	52.70	2	52.95	52.70	-1	163	-0.61%
2024/02/22	4	52.85	4	52.78	52.90	0	172	0.00%
2024/02/21	1	53.00	2	53.30	52.90	-1	177	-0.56%
2024/02/20	1	52.90	1	52.90	52.90	0	179	0.00%
2024/02/16	2	53.05	2	53.30	53.50	0	187	0.00%
2024/02/15	1	52.20	1	52.20	52.10	0	185	0.00%
2024/02/02	0	0.00	2	52.80	52.70	-2	181	-1.10%
2024/02/01	0	0.00	11	52.97	52.80	-11	182	-6.01%
2024/01/29	2	52.80	0	0.00	52.80	2	193	1.04%
2024/01/24	0	0.00	1	53.50	53.60	-1	198	-0.50%
2024/01/23	0	0.00	1	53.40	53.40	-1	202	-0.49%
2024/01/18	1	52.30	0	0.00	52.20	1	204	0.49%
2024/01/17	1	52.60	0	0.00	52.40	1	204	0.49%
2024/01/12	0	0.00	1	52.80	52.80	-1	205	-0.49%
2024/01/08	0	0.00	1	54.50	54.50	-1	209	-0.48%
2024/01/05	0	0.00	1	54.10	54.00	-1	210	-0.48%
2024/01/04	0	0.00	1	53.90	54.60	-1	212	-0.47%
2024/01/03	0	0.00	1	54.90	54.60	-1	212	-0.47%
2024/01/02	0	0.00	2	55.10	55.20	-2	212	-0.94%
2023/12/29	0	0.00	1	54.60	54.80	-1	212	-0.47%
2023/12/28	0	0.00	1	54.70	54.60	-1	213	-0.47%
2023/12/27	0	0.00	2	54.50	54.70	-2	213	-0.94%
2023/12/26	0	0.00	2	54.60	54.70	-2	214	-0.93%
2023/12/22	0	0.00	2	54.75	54.80	-2	216	-0.93%
2023/12/21	0	0.00	2	55.05	55.00	-2	217	-0.92%
2023/12/20	1	55.30	2	55.05	55.40	-1	217	-0.46%
2023/12/19	0	0.00	2	54.55	54.60	-2	218	-0.91%
2023/12/18	0	0.00	2	55.30	55.30	-2	219	-0.91%
2023/12/15	0	0.00	3	55.77	56.10	-3	222	-1.35%
2023/12/14	0	0.00	3	55.17	55.20	-3	222	-1.35%
2023/12/13	0	0.00	3	55.00	55.00	-3	224	-1.34%
2023/12/12	0	0.00	2	55.10	55.20	-2	228	-0.88%
2023/12/11	1	56.10	3	55.93	55.70	-2	237	-0.84%
2023/12/08	17	56.49	19	56.36	56.00	-2	316	-0.63%
2023/12/07	0	0.00	2	57.80	57.70	-2	323	-0.62%
2023/12/06	4	57.20	6	57.62	57.60	-2	321	-0.62%
2023/12/05	3	57.10	5	57.32	57.10	-2	336	-0.59%
2023/12/04	1	57.70	3	58.03	57.90	-2	337	-0.59%
2023/12/01	5	58.90	7	58.54	57.50	-2	337	-0.59%
2023/11/30	1	58.10	3	57.70	57.70	-2	331	-0.60%
2023/11/29	0	0.00	1	57.80	57.90	-1	356	-0.28%
2023/11/28	3	57.57	4	57.88	58.00	-1	357	-0.28%
2023/11/23	7	57.51	7	57.73	57.50	0	356	0.00%
2023/11/22	32	58.06	32	58.09	57.10	0	356	0.00%
2023/11/21	6	57.40	7	57.51	57.70	-1	342	-0.29%
2023/11/20	0	0.00	1	56.70	56.80	-1	336	-0.30%
2023/11/17	0	0.00	1	55.60	56.00	-1	331	-0.30%
2023/11/16	0	0.00	1	55.90	55.90	-1	332	-0.30%
2023/11/15	0	0.00	1	55.20	55.50	-1	330	-0.30%
2023/11/14	0	0.00	2	54.10	54.20	-2	326	-0.61%
2023/11/13	0	0.00	1	54.10	54.20	-1	329	-0.30%
2023/11/10	0	0.00	1	53.60	53.50	-1	331	-0.30%
2023/11/09	0	0.00	1	53.70	53.80	-1	335	-0.30%
2023/11/08	3	55.53	4	55.18	54.30	-1	340	-0.29%
2023/11/07	2	53.90	3	53.90	53.90	-1	334	-0.30%
2023/11/06	0	0.00	1	53.90	54.10	-1	341	-0.29%
2023/11/03	0	0.00	1	52.90	52.70	-1	346	-0.29%
2023/11/02	1	52.70	2	52.95	52.70	-1	358	-0.28%
2023/11/01	0	0.00	1	52.50	52.40	-1	367	-0.27%
2023/10/31	0	0.00	1	52.70	52.50	-1	366	-0.27%
2023/10/30	0	0.00	1	52.20	52.20	-1	376	-0.27%
2023/10/27	0	0.00	1	52.50	52.50	-1	398	-0.25%
2023/10/26	0	0.00	1	52.80	52.70	-1	407	-0.25%
2023/10/25	0	0.00	1	53.60	53.50	-1	411	-0.24%
2023/10/23	0	0.00	2	53.45	53.40	-2	424	-0.47%
2023/10/20	1	53.10	2	52.65	53.00	-1	432	-0.23%
2023/10/19	0	0.00	1	53.40	53.50	-1	446	-0.22%
2023/10/18	0	0.00	1	53.20	53.00	-1	467	-0.21%
2023/10/17	0	0.00	1	54.80	54.20	-1	470	-0.21%
2023/10/16	0	0.00	1	54.80	54.80	-1	479	-0.21%
2023/10/13	1	55.80	2	55.65	55.70	-1	496	-0.20%
2023/10/12	0	0.00	1	56.40	56.40	-1	523	-0.19%
2023/10/11	1	55.70	1	55.20	55.10	0	534	0.00%
2023/10/06	0	0.00	2	55.95	55.80	-2	547	-0.37%
2023/10/05	0	0.00	2	56.00	56.10	-2	570	-0.35%
2023/10/04	1	55.70	1.5	55.83	55.90	-0.5	611	-0.08%
2023/10/03	22	57.37	0	0.00	57.00	22	634	3.47%
2023/10/02	21	57.78	0	0.00	57.50	21	670	3.13%
2023/09/28	21	57.06	0	0.00	57.20	21	708	2.96%
2023/09/26	0	0.00	2	57.85	57.10	-2	842	-0.24%
2023/09/21	1	56.40	2	56.80	57.00	-1	1,185	-0.08%
2023/09/20	4	56.80	3	56.97	56.80	1	1,254	0.08%
2023/09/18	4	58.33	6	57.87	57.80	-2	1,492	-0.13%
2023/09/15	7	57.71	7	57.66	57.70	0	1,641	0.00%
2023/09/14	9	58.29	9	58.21	58.10	0	1,689	0.00%
2023/09/13	147.5	60.43	148	60.61	58.60	-0.5	1,695	-0.03%	大買/大賣/
2023/09/12	17	58.34	16	58.45	58.90	1	1,676	0.06%
2023/09/11	1	55.80	1	56.00	55.80	0	1,684	0.00%
2023/09/08	19	58.05	19	58.13	56.90	0	1,753	0.00%
2023/09/07	1	56.00	3	56.20	56.00	-2	1,857	-0.11%
2023/09/06	1	56.70	1	57.30	56.70	0	1,959	0.00%
2023/09/05	2	57.50	3	57.37	57.50	-1	2,191	-0.05%
2023/09/04	45	57.94	46	58.11	57.50	-1	2,276	-0.04%
2023/09/01	2	54.75	2	55.30	55.00	0	2,255	0.00%
2023/08/31	3	54.47	2	54.40	54.40	1	2,262	0.04%
2023/08/29	0	0.00	2	53.10	53.60	-2	2,363	-0.08%
2023/08/28	2	52.60	2	52.80	52.60	0	2,383	0.00%
2023/08/25	1	53.50	1	53.80	53.80	0	2,384	0.00%
2023/08/24	0	0.00	4	53.88	54.20	-4	2,387	-0.17%
2023/08/22	1	54.00	1	54.00	53.60	0	2,391	0.00%
2023/08/18	1	55.00	0	0.00	54.70	1	2,398	0.04%
2023/08/17	1	54.50	1	55.70	55.70	0	2,405	0.00%
2023/08/16	1	55.30	6	55.18	55.30	-5	2,438	-0.21%
2023/08/14	3	55.40	3	56.03	55.40	0	2,483	0.00%
2023/08/11	1	57.70	3	57.40	57.40	-2	2,484	-0.08%
2023/08/10	3	57.43	3	57.90	56.90	0	2,483	0.00%
2023/08/09	3	58.77	3	58.53	58.60	0	2,477	0.00%
2023/08/08	13	60.38	13	60.66	59.80	0	2,475	0.00%
2023/08/07	3	62.57	3	62.57	62.30	0	2,470	0.00%
2023/08/04	3	61.67	3	61.43	61.10	0	2,468	0.00%
2023/08/02	15	61.69	24	61.46	60.90	-9	2,473	-0.36%
2023/08/01	29	62.15	29	62.41	61.20	0	2,470	0.00%
2023/07/31	3	60.77	9	60.82	60.60	-6	2,472	-0.24%
2023/07/28	4	59.53	16	59.38	59.50	-12	2,470	-0.49%
2023/07/27	1	60.10	1	59.70	60.00	0	2,471	0.00%
2023/07/26	5	59.00	5	59.44	58.50	0	2,477	0.00%
2023/07/25	4	59.48	5	59.50	60.00	-1	2,496	-0.04%
2023/07/24	14	58.87	13	59.73	58.50	1	2,647	0.04%
2023/07/21	34	61.83	28	62.62	61.00	6	2,656	0.23%
2023/07/20	54	61.75	2	61.60	61.60	52	2,642	1.97%
2023/07/19	15	61.85	40	61.70	61.10	-25	2,640	-0.95%
2023/07/18	20	62.47	20	63.55	61.90	0	2,643	0.00%
2023/07/17	60	64.76	30	65.22	64.20	30	2,654	1.13%
2023/07/14	32	64.11	3	63.93	63.70	29	2,697	1.08%
2023/07/13	6	63.62	6	63.80	63.50	0	2,798	0.00%
2023/07/12	77	64.26	43	64.62	63.70	34	2,792	1.22%
2023/07/11	102	63.76	61	63.94	63.50	41	2,775	1.48%	大買/
2023/07/10	63	67.25	26	67.85	67.00	37	2,738	1.35%
2023/07/07	80	66.49	49	66.41	68.10	31	2,726	1.14%
2023/07/06	77	68.71	43	69.03	67.70	34	2,715	1.25%
2023/07/05	126	69.42	95	69.48	68.80	31	2,677	1.16%	大買/
2023/07/04	108	69.21	107	69.34	68.10	1	2,619	0.04%	大買/大賣/
2023/07/03	91	68.14	53	68.27	67.70	38	2,545	1.49%
2023/06/30	456	69.41	424	69.69	69.00	32	2,493	1.28%	大買/大賣/
2023/06/29	310	66.85	284	66.89	67.40	26	2,345	1.11%	大買/大賣/
2023/06/28	124	64.74	101	64.70	64.60	23	2,202	1.04%	大買/大賣/
2023/06/27	29	63.00	28	63.44	62.50	1	2,134	0.05%
2023/06/26	216	67.48	184	67.60	65.50	32	2,071	1.54%	大買/大賣/
2023/06/21	157	64.15	142	64.20	64.60	15	1,894	0.79%	大買/大賣/
2023/06/20	57	62.33	48	62.55	61.90	9	1,744	0.52%
2023/06/19	6	60.70	4	61.00	60.70	2	1,693	0.12%
2023/06/16	57	62.38	44	62.65	61.90	13	1,678	0.77%
2023/06/15	17	60.90	16	61.11	61.10	1	1,621	0.06%
2023/06/14	71	63.00	72	63.22	61.90	-1	1,602	-0.06%
2023/06/13	134	62.88	135	62.92	62.70	-1	1,574	-0.06%	大買/大賣/
2023/06/12	122	61.05	124	61.26	60.60	-2	1,490	-0.13%	大買/大賣/
2023/06/09	195	61.28	189	62.05	58.70	6	1,386	0.43%	大買/大賣/
2023/06/08	37	61.30	36	61.48	62.70	1	1,154	0.09%
2023/06/07	2	57.05	2	57.25	57.00	0	1,068	0.00%
2023/06/06	2	57.40	2	57.15	56.90	0	1,066	0.00%
2023/06/05	26	58.81	27	59.19	57.70	-1	1,060	-0.09%
2023/06/02	31	58.65	30	58.71	58.90	1	1,018	0.10%
2023/06/01	6	57.50	5	57.66	57.00	1	961	0.10%
2023/05/31	0	0.00	3	56.33	56.30	-3	941	-0.32%
2023/05/29	2	55.50	2	54.70	55.50	0	939	0.00%
2023/05/26	6	54.45	2	54.70	54.40	4	951	0.42%
2023/05/25	1	55.60	1	56.00	55.10	0	968	0.00%
2023/05/23	3	56.67	2	56.20	56.10	1	967	0.10%
2023/05/22	20	57.47	15	57.95	57.30	5	967	0.52%
2023/05/19	26	57.66	27	57.69	58.00	-1	935	-0.11%
2023/05/18	3	55.50	4	55.80	55.30	-1	890	-0.11%
2023/05/17	36	55.43	3	55.33	55.10	33	885	3.73%
2023/05/16	4	53.95	1	54.00	53.90	3	878	0.34%
2023/05/15	7	53.51	1	54.10	53.50	6	876	0.68%
2023/05/12	6	53.18	6	53.47	53.80	0	876	0.00%
2023/05/11	6	53.18	6	53.47	52.80	0	872	0.00%
2023/05/10	6	54.35	6	54.77	54.10	0	866	0.00%
2023/05/09	4	54.80	2	56.05	54.60	2	859	0.23%
2023/05/08	5	56.10	7	56.37	56.20	-2	850	-0.24%
2023/05/05	15	56.63	15	56.37	56.50	0	841	0.00%
2023/05/04	3	54.70	3	55.50	54.60	0	820	0.00%
2023/05/03	2	55.85	3	55.87	55.50	-1	817	-0.12%
2023/05/02	6	56.53	5	56.62	56.70	1	812	0.12%
2023/04/28	9	57.10	6	57.88	57.00	3	801	0.37%
2023/04/27	146	59.93	145	60.44	57.80	1	775	0.13%	大買/大賣/
2023/04/26	3	54.20	9	55.14	57.20	-6	616	-0.97%
2023/04/25	6	52.43	6	53.10	52.00	0	593	0.00%
2023/04/24	3	53.20	1	53.40	53.20	2	587	0.34%
2023/04/21	14	52.83	12	53.13	52.20	2	582	0.34%
2023/04/20	8	55.10	7	55.96	54.20	1	571	0.18%
2023/04/19	32	57.83	41	58.00	57.40	-9	543	-1.66%
2023/04/18	27	57.58	29	57.60	58.60	-2	473	-0.42%
2023/04/17	0	0.00	4	53.33	53.30	-4	360	-1.11%
2023/04/12	3	52.93	0	0.00	52.60	3	341	0.88%
2023/04/11	3	52.70	2	52.45	52.20	1	330	0.30%
2023/03/24	0	0.00	1	51.80	51.40	-1	306	-0.33%
2023/03/23	1	51.20	1	51.80	51.90	0	306	0.00%
2023/03/17	4	51.00	6	51.33	51.00	-2	326	-0.61%
2023/03/16	15	52.27	15	52.49	50.80	0	319	0.00%
2023/03/15	5	52.36	5	52.40	53.90	0	278	0.00%
2023/03/13	3	49.83	3	49.47	50.30	0	249	0.00%
2023/03/09	1	52.50	1	51.70	51.50	0	253	0.00%
2023/03/03	1	51.50	1	52.00	50.90	0	260	0.00%
2023/03/02	0	0.00	4	50.88	51.10	-4	263	-1.52%
2023/03/01	15	50.99	19	50.93	50.60	-4	263	-1.52%
2023/02/24	1	51.60	3	52.30	51.60	-2	258	-0.77%
2023/02/23	7	54.00	7	54.49	53.50	0	245	0.00%
2023/02/22	1	50.60	3	50.93	51.80	-2	227	-0.88%
2023/02/21	4	51.90	10	52.72	51.90	-6	228	-2.62%
2023/02/17	0	0.00	3	50.40	50.80	-3	218	-1.37%
2023/02/16	0	0.00	1	49.80	50.00	-1	225	-0.44%
2023/02/15	0	0.00	1	49.60	49.65	-1	227	-0.44%
2023/02/14	1	49.55	1	50.10	49.65	0	229	0.00%
2023/02/13	3	48.95	2	48.93	49.25	1	231	0.43%
2023/02/08	1	50.40	1	50.40	50.40	0	240	0.00%
2023/02/02	1	51.40	2	51.20	51.40	-1	243	-0.41%
2023/02/01	0	0.00	1	51.00	51.30	-1	244	-0.41%
2023/01/30	1	49.15	1	49.55	49.45	0	245	0.00%
2023/01/10	1	49.60	1	49.80	49.60	0	261	0.00%
2023/01/09	0	0.00	1	50.00	49.80	-1	270	-0.37%
2023/01/06	0	0.00	2	49.45	49.60	-2	275	-0.73%
2023/01/05	0	0.00	6	49.68	49.60	-6	290	-2.06%
2023/01/04	1	48.90	1	49.50	49.00	0	291	0.00%
2023/01/03	0	0.00	2	48.38	49.00	-2	295	-0.68%
2022/12/28	2	49.30	0	0.00	49.45	2	304	0.66%
2022/12/26	1	49.65	0	0.00	50.20	1	311	0.32%
2022/12/23	0	0.00	1	49.55	49.75	-1	316	-0.32%
2022/12/15	1	52.60	0	0.00	52.20	1	349	0.29%
2022/12/14	5	51.82	1	51.70	52.20	4	353	1.13%
2022/12/12	1	52.10	1	51.70	52.10	0	356	0.00%
2022/12/09	1	53.10	1	52.30	52.00	0	361	0.00%
2022/12/07	1	50.30	1	50.50	50.30	0	348	0.00%
2022/12/06	0	0.00	1	51.70	51.60	-1	352	-0.28%
2022/12/01	0	0.00	2	53.35	53.00	-2	363	-0.55%
2022/11/30	2	52.20	0	52.70	52.50	2	369	0.54%
2022/11/29	1	52.10	1	52.50	52.70	0	380	0.00%
2022/11/22	1	49.60	1	49.95	49.60	0	433	0.00%
2022/11/18	4	50.70	3	50.57	50.50	1	527	0.19%
2022/11/14	2	51.20	3	51.17	51.30	-1	606	-0.17%
2022/11/10	1	49.00	0	0.00	49.00	1	651	0.15%
2022/11/09	4	49.78	0	0.00	49.90	4	770	0.52%
2022/11/03	1	48.10	1	47.90	48.30	0	790	0.00%
2022/11/01	1	48.20	3	47.88	48.20	-2	824	-0.24%
2022/10/31	2	47.30	2	47.38	47.30	0	826	0.00%
2022/10/28	4	46.43	0	0.00	46.25	4	840	0.48%
2022/10/27	0	0.00	2	47.50	47.80	-2	849	-0.24%
2022/10/25	6	46.35	0	0.00	45.85	6	877	0.68%
2022/10/20	5	46.20	0	0.00	46.45	5	899	0.56%
2022/10/18	3	47.68	3	47.92	47.85	0	907	0.00%
2022/10/17	3	46.27	0	0.00	46.90	3	954	0.31%
2022/10/14	0	0.00	3	48.23	49.05	-3	967	-0.31%
2022/10/13	3	47.90	3	47.78	45.90	0	975	0.00%
2022/10/12	1	50.60	0	0.00	50.30	1	970	0.10%
2022/10/06	2	53.95	2	53.70	53.90	0	1,060	0.00%
2022/10/05	0	0.00	0	54.00	52.80	0	1,092	0.00%
2022/10/04	0	53.50	2	53.20	53.50	-2	1,117	-0.18%
2022/10/03	0	55.70	3	52.40	52.20	-3	1,176	-0.25%
2022/09/30	3	50.53	1	50.40	51.50	2	1,229	0.16%
2022/09/28	0	0.00	1	51.70	50.90	-1	1,260	-0.08%
2022/09/27	3	53.80	0	0.00	54.30	3	1,263	0.24%
2022/09/26	1	53.10	0	0.00	53.50	1	1,270	0.08%
2022/09/23	3	57.33	4	58.58	57.00	-1	1,283	-0.08%
2022/09/22	2	57.50	5	58.38	58.50	-3	1,293	-0.23%
2022/09/21	1	57.60	3	58.40	58.30	-2	1,304	-0.15%
2022/09/20	2	57.90	0	0.00	57.70	2	1,325	0.15%
2022/09/19	2	57.70	0	0.00	57.50	2	1,354	0.15%
2022/09/16	3	58.43	0	0.00	58.20	3	1,373	0.22%
2022/09/14	1	59.00	0	0.00	59.50	1	1,439	0.07%
2022/09/13	0	0.00	2	60.25	59.80	-2	1,462	-0.14%
2022/09/12	0	0.00	4	59.40	59.50	-4	1,500	-0.27%
2022/09/07	4	58.10	0	0.00	58.30	4	1,774	0.23%
2022/09/06	3	59.20	0	0.00	58.80	3	1,817	0.17%
2022/09/05	0	0.00	1.3	59.95	59.70	-1.3	1,843	-0.07%
2022/09/02	2	63.80	1	63.00	62.00	1	1,865	0.05%
2022/09/01	0	0.00	0	65.00	63.40	0	1,867	0.00%
2022/08/30	17	61.82	0	0.00	61.90	17	2,156	0.79%
2022/08/29	0	0.00	0	60.90	60.80	0	2,302	0.00%
2022/08/26	5	64.16	3	66.17	62.80	2	2,299	0.09%
2022/08/25	0	63.60	2	63.80	63.70	-2	2,248	-0.09%
2022/08/24	2	63.20	8	62.70	62.70	-6	2,244	-0.27%
2022/08/23	3	61.30	0	0.00	62.80	3	2,230	0.13%
2022/08/17	6	63.77	8	63.45	62.80	-2	2,645	-0.08%
2022/08/16	12	64.34	4.6	63.60	62.20	7.4	2,727	0.27%
2022/08/15	0	0.00	3	60.60	60.40	-3	2,939	-0.10%
2022/08/12	3	58.80	0	0.00	59.50	3	3,087	0.10%
2022/08/11	1	58.90	6	58.88	58.80	-5	3,094	-0.16%
2022/08/10	0	0.00	11	59.25	59.00	-11	3,100	-0.35%
2022/08/09	1	59.80	13	59.42	59.10	-12	3,116	-0.39%
2022/08/08	2	57.55	1	58.50	58.50	1	3,106	0.03%
2022/08/05	0	0.00	12	58.89	59.00	-12	3,106	-0.39%
2022/08/04	4	57.38	20.7	57.49	57.70	-16.7	3,122	-0.53%
2022/08/03	1	59.20	3.2	58.96	59.00	-2.2	3,120	-0.07%
2022/08/02	3	60.80	0.1	60.00	60.60	2.9	3,121	0.09%
2022/08/01	1	61.60	0.5	61.50	61.60	0.5	3,120	0.02%
2022/07/29	0	0.00	21.5	60.44	60.60	-21.5	3,115	-0.69%
2022/07/28	5	59.34	3	60.79	58.80	2	3,132	0.06%
2022/07/27	2	58.80	3	59.87	60.10	-1	3,141	-0.03%
2022/07/26	4	59.33	10	58.80	58.90	-6	3,167	-0.19%
2022/07/25	0	0.00	15	60.06	60.00	-15	3,183	-0.47%
2022/07/22	17	62.39	7.2	61.40	60.50	9.8	3,218	0.30%
2022/07/21	52	59.68	17.1	60.28	61.00	34.9	3,232	1.08%
2022/07/20	0	0.00	6	60.63	60.40	-6	3,304	-0.18%
2022/07/19	1	59.80	0	0.00	60.00	1	3,399	0.03%
2022/07/18	4	60.68	19	60.65	60.50	-15	3,834	-0.39%
2022/07/15	2	61.10	21	60.70	60.50	-19	3,972	-0.48%
2022/07/14	0	0.00	2	57.75	60.00	-2	3,971	-0.05%
2022/07/13	11	60.24	26.3	59.55	58.60	-15.3	3,997	-0.38%
2022/07/12	1	58.00	1	57.70	57.70	0	4,024	0.00%
2022/07/11	5	60.14	5	60.46	60.50	0	4,065	0.00%
2022/07/08	4	57.98	9	57.76	58.90	-5	4,151	-0.12%
2022/07/07	5	53.26	4	53.60	55.20	1	4,428	0.02%
2022/07/06	10	53.53	4.9	53.03	52.20	5.1	4,632	0.11%
2022/07/05	2	56.10	4	56.15	56.40	-2	4,714	-0.04%
2022/07/04	3	55.23	2.1	55.35	55.60	0.9	4,828	0.02%
2022/07/01	4	54.98	8.1	55.34	54.50	-4.1	4,994	-0.08%
2022/06/30	5	58.16	3	58.27	58.00	2	5,022	0.04%
2022/06/29	7	59.56	2.1	59.79	59.80	4.9	5,020	0.10%
2022/06/28	7	61.44	28	61.36	60.80	-21	5,079	-0.41%
2022/06/27	33	62.64	16	62.27	62.60	17	5,103	0.33%
2022/06/24	19	61.15	17	61.62	60.00	2	5,079	0.04%
2022/06/23	3	59.80	0	0.00	60.90	3	5,056	0.06%
2022/06/22	6	61.03	8	60.91	59.60	-2	5,038	-0.04%
2022/06/21	2	59.55	1	59.90	61.10	1	4,984	0.02%
2022/06/20	7	61.36	4	61.03	59.00	3	4,960	0.06%
2022/06/17	7	64.54	36.2	64.99	64.00	-29.2	4,916	-0.59%
2022/06/16	34	66.69	10	66.83	66.80	24	4,819	0.50%
2022/06/15	3	65.00	4	65.18	64.10	-1	4,636	-0.02%
2022/06/14	8	65.21	3	64.17	64.00	5	4,591	0.11%
2022/06/13	5	66.34	5	66.00	65.70	0	4,558	0.00%
2022/06/10	10	65.92	9	65.20	66.00	1	4,528	0.02%
2022/06/09	0	0.00	0.1	66.00	65.90	-0.1	4,503	0.00%
2022/06/08	12.1	67.39	22.4	67.25	66.80	-10.3	4,457	-0.23%
2022/06/07	5	66.02	7	65.77	65.90	-2	4,198	-0.05%
2022/06/06	0	0.00	1	61.70	62.60	-1	4,047	-0.02%
2022/06/02	4	63.53	3	63.77	63.30	1	4,056	0.02%
2022/06/01	0	0.00	1.1	64.22	64.50	-1.1	4,055	-0.03%
2022/05/31	5	64.68	3.1	64.92	64.40	1.9	4,035	0.05%
2022/05/30	0	0.00	1	64.80	64.50	-1	3,999	-0.03%
2022/05/27	24	65.33	24	64.92	64.70	0	3,970	0.00%
2022/05/26	39	64.83	48.3	64.90	64.00	-9.3	3,842	-0.24%
2022/05/25	0	62.60	0	0.00	62.70	0	3,628	0.00%
2022/05/24	28	64.14	26	63.97	62.00	2	3,566	0.06%
2022/05/23	62	63.75	81.2	63.10	64.30	-19.2	3,447	-0.56%
2022/05/20	204	62.70	164.2	62.65	62.60	39.8	3,127	1.27%	大買/大賣/
2022/05/19	4	55.95	3.4	56.90	57.00	0.6	2,969	0.02%
2022/05/18	2	57.85	2	58.05	58.10	0	2,966	0.00%
2022/05/17	1	57.40	3.4	57.87	57.70	-2.4	2,969	-0.08%
2022/05/16	12	56.28	10.3	57.24	56.00	1.7	2,975	0.06%
2022/05/13	2	55.00	2	55.60	55.70	0	2,987	0.00%
2022/05/12	6	54.25	6.5	54.65	54.00	-0.5	2,993	-0.02%
2022/05/11	5	57.80	1.8	58.65	57.20	3.2	3,072	0.11%
2022/05/10	1	56.20	1.3	57.18	58.30	-0.3	3,081	-0.01%
2022/05/09	32	59.27	1.2	59.67	58.60	30.8	3,086	1.00%
2022/05/06	31	60.09	1	60.10	60.80	30	3,085	0.97%
2022/05/05	51	61.87	0.1	61.96	61.20	50.9	3,078	1.65%
2022/05/04	37	60.65	1.1	63.39	60.30	35.9	3,073	1.17%
2022/05/03	3	61.60	3.6	61.71	60.90	-0.6	3,146	-0.02%
2022/04/29	3	60.33	3	60.30	60.50	0	3,131	0.00%
2022/04/28	7	60.51	10	60.64	60.00	-3	3,154	-0.10%
2022/04/27	55	59.57	52	59.40	59.80	3	3,178	0.09%
2022/04/26	21	64.29	18	63.77	62.50	3	3,136	0.10%
2022/04/25	68	64.50	66	65.77	62.50	2	3,067	0.07%
2022/04/22	83	70.04	81	70.02	69.30	2	3,009	0.07%
2022/04/21	21	65.68	30	66.27	68.60	-9	2,610	-0.34%
2022/04/20	3	62.90	4	63.15	62.40	-1	2,508	-0.04%
2022/04/19	14	62.80	42	62.74	61.80	-28	2,583	-1.08%
2022/04/18	46	62.65	25	63.46	62.50	21	2,727	0.77%
2022/04/15	6	64.83	81	66.62	64.00	-75	2,962	-2.53%
2022/04/14	81	67.44	4	69.00	67.20	77	3,106	2.48%
2022/04/13	39	74.05	72	74.35	67.80	-33	3,527	-0.94%
2022/04/12	57	69.39	31	67.60	71.10	26	3,504	0.74%
2022/04/11	5	64.82	28	63.71	64.70	-23	3,486	-0.66%
2022/04/08	60	63.61	71	63.17	63.70	-11	3,396	-0.32%
2022/04/07	61	62.45	21.2	62.86	61.20	39.8	3,278	1.21%
2022/04/06	18	61.27	16	61.63	60.40	2	3,105	0.06%
2022/04/01	5	57.94	4	58.40	59.20	1	3,096	0.03%
2022/03/31	14	60.67	19	60.40	59.30	-5	3,224	-0.15%
2022/03/30	9	59.73	5	59.12	59.70	4	3,155	0.13%
2022/03/29	0	55.50	1	55.60	55.50	-1	3,115	-0.03%
2022/03/28	0	0.00	0.2	54.52	54.20	-0.2	3,114	-0.01%
2022/03/25	0	0.00	0.1	55.54	54.70	-0.1	3,114	0.00%
2022/03/24	0	54.50	0.3	54.66	55.30	-0.3	3,111	-0.01%
2022/03/23	7	54.50	6.7	55.05	54.50	0.3	3,111	0.01%
2022/03/21	1	55.00	1	55.51	55.00	0	3,108	0.00%
2022/03/18	0	0.00	0	58.30	54.20	0	3,108	0.00%
2022/03/17	6	53.70	10	53.20	53.70	-4	3,107	-0.13%
2022/03/16	10	52.06	7	51.93	52.30	3	3,109	0.10%
2022/03/15	5	51.70	10.4	51.76	51.70	-5.4	3,140	-0.17%
2022/03/14	4	53.70	4	53.75	53.70	0	3,135	0.00%
2022/03/11	7	54.16	5.2	54.09	54.30	1.8	3,135	0.06%
2022/03/10	1	54.50	1.1	55.31	55.20	-0.1	3,132	0.00%
2022/03/09	5	52.80	0	0.00	53.50	5	3,129	0.16%
2022/03/08	7	52.46	5.8	53.84	51.50	1.2	3,127	0.04%
2022/03/07	16	55.64	22.5	55.59	55.10	-6.5	3,108	-0.21%
2022/03/04	12	58.40	11.8	58.61	58.40	0.2	3,095	0.01%
2022/03/03	10	59.50	10	59.31	59.50	0	3,092	0.00%
2022/03/02	10	59.35	10	58.59	60.50	0	3,087	0.00%
2022/03/01	0	59.50	2	59.70	59.40	-2	3,084	-0.06%
2022/02/25	2	58.30	0	58.16	58.20	2	3,084	0.06%
2022/02/24	13	57.92	10.1	58.76	57.70	2.9	3,082	0.09%
2022/02/23	8	60.26	7.2	59.51	60.30	0.8	3,075	0.03%
2022/02/22	12	59.40	9.2	59.65	59.50	2.8	3,078	0.09%
2022/02/21	26	61.13	26	60.92	61.10	0	3,103	0.00%
2022/02/18	0	61.20	0	61.20	61.70	0	3,103	0.00%
2022/02/17	23	61.63	20.1	62.25	61.50	2.9	3,103	0.09%
2022/02/16	38	62.53	50	62.72	62.50	-12	3,095	-0.39%
2022/02/15	5	61.72	6.2	62.33	62.70	-1.2	3,085	-0.04%
2022/02/14	8	60.50	5.4	60.55	61.30	2.6	3,143	0.08%
2022/02/11	40	63.95	52.6	64.27	62.50	-12.6	3,172	-0.40%
2022/02/10	22	61.13	20.2	60.75	61.20	1.8	3,077	0.06%
2022/02/09	19	60.95	11	60.59	61.00	8	3,059	0.26%
2022/02/08	0	0.00	1	59.30	60.00	-1	3,044	-0.03%
2022/02/07	2	58.15	4.6	58.54	59.20	-2.6	3,038	-0.09%
2022/01/26	25	57.68	23.2	57.47	57.60	1.8	3,038	0.06%
2022/01/25	10	59.52	11	59.64	58.50	-1	3,031	-0.03%
2022/01/24	2	58.30	4.4	58.64	58.00	-2.4	2,964	-0.08%
2022/01/21	13	60.22	14	60.94	59.70	-1	3,000	-0.03%
2022/01/20	8.3	61.39	15.6	61.23	62.20	-7.4	2,972	-0.25%
2022/01/19	14	59.34	10	59.45	58.80	4	2,944	0.14%
2022/01/18	14	58.95	11	59.70	58.90	3	3,062	0.10%
2022/01/17	6	59.53	18	59.14	60.70	-12	3,112	-0.39%
2022/01/14	40	59.40	45	59.78	58.90	-5	3,075	-0.16%
2022/01/13	15	62.72	20	63.19	62.40	-5	3,065	-0.16%
2022/01/12	56	63.92	52	65.39	62.90	4	3,097	0.13%
2022/01/11	48	67.16	34.1	70.65	65.80	13.9	2,975	0.47%
2022/01/10	30	69.41	31	70.09	73.00	-1	2,789	-0.04%
2022/01/07	80	68.69	79.2	71.84	67.00	0.8	2,493	0.03%
2022/01/06	255.3	71.32	214	70.62	72.40	41.3	2,279	1.81%	大買/大賣/
2022/01/05	43	68.05	112	67.96	70.00	-69	1,709	-4.04%	大賣/
2022/01/04	153	63.66	109	63.99	63.70	44	1,397	3.15%	大買/大賣/
2022/01/03	11	59.47	12	59.85	59.40	-1	1,186	-0.08%
2021/12/30	3	58.53	0	0.00	58.60	3	1,178	0.25%
2021/12/28	11	59.71	7	60.56	59.00	4	1,170	0.34%
2021/12/27	15	63.28	17	63.74	61.20	-2	1,130	-0.18%
2021/12/24	1	58.70	2	58.90	58.90	-1	992	-0.10%
2021/12/23	2	58.80	2	59.10	58.90	0	989	0.00%
2021/12/21	4	56.63	1	57.10	57.30	3	974	0.31%
2021/12/14	3	55.70	3	55.50	55.70	0	967	0.00%
2021/12/13	0	0.00	2	56.50	56.70	-2	965	-0.21%
2021/12/10	1	57.90	7	58.10	57.10	-6	962	-0.62%
2021/12/09	2	59.25	3	60.13	59.10	-1	954	-0.10%
2021/12/02	3	56.47	1	56.10	56.10	2	916	0.22%
2021/11/29	1	55.90	1	55.90	56.10	0	914	0.00%
2021/11/26	6	56.63	2	57.05	56.70	4	914	0.44%
2021/11/25	5	57.62	3	57.50	57.70	2	910	0.22%
2021/11/24	3	57.40	3	56.57	57.40	0	905	0.00%
2021/11/23	4	58.05	4	58.60	58.00	0	899	0.00%
2021/11/19	5	58.26	3	59.20	58.40	2	895	0.22%
2021/11/18	7	59.46	7	60.89	59.00	0	892	0.00%
2021/11/17	2	58.00	2	58.30	58.00	0	857	0.00%
2021/11/16	8	58.15	0	0.00	57.90	8	854	0.94%
2021/11/15	2	60.15	2	60.10	59.60	0	848	0.00%
2021/11/12	8	59.96	3	61.30	59.40	5	843	0.59%
2021/11/11	32	62.42	32	62.44	61.00	0	828	0.00%
2021/11/10	4	58.65	9	59.51	61.00	-5	747	-0.67%
2021/11/05	2	56.60	2	55.70	56.20	0	696	0.00%
2021/11/04	2	56.95	2	55.80	56.10	0	697	0.00%
2021/11/03	8	56.64	7	56.81	56.10	1	695	0.14%
2021/11/02	8	58.88	4	58.98	57.10	4	688	0.58%
2021/11/01	6	60.87	6	61.28	60.20	0	667	0.00%
2021/10/29	16	61.89	17	61.80	60.40	-1	648	-0.15%
2021/10/28	2	59.60	2	59.35	59.10	0	595	0.00%
2021/10/27	19	59.21	19	59.11	59.50	0	578	0.00%
2021/10/26	41	62.55	34	62.82	58.10	7	542	1.29%
2021/10/22	15	55.23	16	56.09	55.20	-1	334	-0.30%
2021/10/21	7	55.50	13	55.42	56.30	-6	327	-1.83%
2021/10/20	77	56.20	93	55.37	56.00	-16	291	-5.49%
2021/10/19	23	51.30	0	0.00	51.30	23	210	10.93%
2021/10/18	0	0.00	1	46.00	46.65	-1	212	-0.47%
2021/10/14	1	41.25	1	41.55	41.55	0	220	0.00%
2021/10/08	1	44.45	0	0.00	43.70	1	244	0.41%
2021/09/28	0	0.00	2	48.45	48.70	-2	465	-0.43%
2021/09/14	2	49.90	2	50.80	49.90	0	862	0.00%
2021/09/02	2	52.05	1	51.50	51.50	1	881	0.11%
2021/08/26	6	52.10	6	51.55	51.90	0	889	0.00%
2021/08/05	0	0.00	2	58.00	57.00	-2	1,002	-0.20%
2021/07/28	2	56.60	0	0.00	56.80	2	1,076	0.19%
2021/07/27	1	61.50	1	61.70	58.50	0	1,091	0.00%
2021/07/22	2	60.45	4	60.40	59.10	-2	1,134	-0.18%
2021/07/21	3	58.03	1	57.90	57.90	2	1,139	0.18%
2021/07/20	2	57.90	0	0.00	57.90	2	1,153	0.17%
2021/07/16	2	61.80	0	0.00	60.80	2	1,201	0.17%
2021/07/15	3	60.30	3	60.50	60.90	0	1,205	0.00%
2021/07/13	12	64.35	11	64.66	61.90	1	1,235	0.08%
2021/07/12	3	63.43	6	64.20	64.00	-3	1,232	-0.24%
2021/07/09	1	61.90	0	0.00	61.70	1	1,220	0.08%
2021/07/07	1	64.40	2	63.80	63.20	-1	1,314	-0.08%
2021/07/06	5	64.12	6	65.18	64.50	-1	1,309	-0.08%
2021/07/05	20	64.59	32	64.44	65.50	-12	1,290	-0.93%
2021/07/02	7	61.28	8	61.53	61.30	-1	1,232	-0.08%
2021/07/01	1	60.20	1	61.20	58.50	0	1,241	0.00%
2021/06/30	1	61.00	3	60.63	60.60	-2	1,282	-0.16%
2021/06/29	34	63.00	31	63.55	61.50	3	1,277	0.23%
2021/06/28	14	61.47	12	61.73	61.60	2	1,225	0.16%
2021/06/25	17	65.09	10	64.59	63.20	7	1,224	0.57%
2021/06/24	2	60.60	4	62.00	63.10	-2	1,096	-0.18%
2021/06/23	7	54.79	13	55.19	57.40	-6	1,091	-0.55%
2021/06/21	5	51.92	5	51.50	51.90	0	1,127	0.00%
2021/06/18	5	52.52	5	52.20	52.40	0	1,220	0.00%
2021/06/16	5	52.50	5	53.10	52.50	0	1,298	0.00%
2021/06/15	1	53.60	1	53.30	53.60	0	1,387	0.00%
2021/06/09	2	55.30	0	0.00	54.80	2	1,534	0.13%
2021/06/07	6	53.73	5	53.94	54.00	1	1,570	0.06%
2021/06/04	4	54.85	4	55.25	54.70	0	1,618	0.00%
2021/06/02	5	56.40	3	57.50	56.50	2	1,733	0.12%
2021/05/31	5	56.60	5	56.70	56.60	0	1,786	0.00%
2021/05/28	0	0.00	1	55.70	56.40	-1	1,854	-0.05%
2021/05/27	1	55.80	0	0.00	55.50	1	1,906	0.05%
2021/05/26	1	54.80	1	55.00	55.10	0	1,954	0.00%
2021/05/25	3	56.13	3	56.40	55.80	0	1,994	0.00%
2021/05/21	6	53.27	6	52.00	53.10	0	2,116	0.00%
2021/05/20	5	51.28	5	51.14	51.70	0	2,238	0.00%
2021/05/19	13	52.34	14	52.19	52.60	-1	2,370	-0.04%
2021/05/18	2	46.68	2	46.75	49.95	0	2,654	0.00%
2021/05/17	0	46.10	2	45.45	45.45	-2	2,940	-0.07%
2021/05/14	8	50.21	7	51.11	50.50	1	3,490	0.03%
2021/05/13	4	50.96	9	49.18	51.50	-5	4,425	-0.11%
2021/05/12	16	49.21	12	48.93	48.90	4	4,711	0.08%
2021/05/11	5	52.98	5	54.00	52.80	0	4,892	0.00%
2021/05/10	7	56.73	5	56.70	56.60	2	5,031	0.04%
2021/05/07	5	58.52	3	58.47	58.60	2	5,388	0.04%
2021/05/06	9	55.11	8	56.40	55.00	1	5,508	0.02%
2021/05/04	14	55.04	14	55.19	55.20	0	5,683	0.00%
2021/05/03	13	57.01	12	57.88	56.60	1	5,699	0.02%
2021/04/29	12	60.45	11	60.70	60.40	1	5,716	0.02%
2021/04/28	12	61.36	11	60.18	62.40	1	5,738	0.02%
2021/04/27	12	61.70	10	61.80	61.60	2	5,766	0.03%
2021/04/26	3	63.53	3	63.23	62.70	0	5,812	0.00%
2021/04/23	8	63.03	8	63.25	63.70	0	5,866	0.00%
2021/04/22	21	65.39	14	67.16	64.40	7	5,902	0.12%
2021/04/21	13	68.02	12	68.00	68.00	1	6,097	0.02%
2021/04/20	16	68.82	21	69.17	68.80	-5	6,377	-0.08%
2021/04/19	0	0.00	1	67.80	68.30	-1	6,568	-0.02%
2021/04/16	8	68.44	4	70.50	68.50	4	6,663	0.06%
2021/04/14	5	68.16	1	67.30	67.00	4	6,665	0.06%
2021/04/13	8	70.30	8	71.61	68.10	0	6,653	0.00%
2021/04/12	17	71.15	0	0.00	69.60	17	6,574	0.26%
2021/04/09	26	69.96	25	69.77	70.20	1	6,586	0.02%
2021/04/08	28	70.49	25	70.38	70.50	3	6,588	0.05%
2021/04/07	3	70.83	14	71.63	71.30	-11	6,684	-0.16%
2021/04/06	4	69.65	13	69.18	69.40	-9	6,657	-0.14%
2021/04/01	27	67.52	20	67.87	67.40	7	6,606	0.11%
2021/03/31	15	68.23	15	68.17	68.20	0	6,595	0.00%
2021/03/30	20	68.64	20	69.20	68.50	0	6,592	0.00%
2021/03/29	2	69.25	6	69.20	69.80	-4	6,566	-0.06%
2021/03/26	16	67.55	17	68.01	67.70	-1	6,527	-0.02%
2021/03/25	22	68.10	15	68.54	68.00	7	6,505	0.11%
2021/03/24	3	69.87	3	70.17	70.00	0	6,477	0.00%
2021/03/23	36	71.83	34	71.26	69.90	2	6,446	0.03%
2021/03/22	27	69.13	26	69.33	69.10	1	6,349	0.02%
2021/03/19	6	70.52	3.1	70.56	70.40	2.9	6,320	0.05%
2021/03/18	46.1	69.95	23	70.68	71.40	23.1	6,270	0.37%
2021/03/17	23	70.11	11	70.37	68.00	12	6,185	0.19%
2021/03/16	19	66.58	17	66.56	66.60	2	6,077	0.03%
2021/03/12	15	66.11	15	66.00	66.30	0	6,047	0.00%
2021/03/11	1	66.50	1	66.70	66.30	0	6,043	0.00%
2021/03/10	32	66.12	24	67.48	65.60	8	6,023	0.13%
2021/03/09	10	66.01	13	66.08	66.90	-3	5,974	-0.05%
2021/03/08	15	65.84	12	66.14	64.50	3	5,923	0.05%
2021/03/05	8	66.00	7	66.27	64.30	1	5,859	0.02%
2021/03/04	7	68.46	7	68.76	67.70	0	5,827	0.00%
2021/03/03	19	68.05	18	68.07	68.50	1	5,801	0.02%
2021/03/02	24	69.78	19	73.23	69.50	5	5,733	0.09%
2021/02/26	5.2	71.48	4	71.48	71.70	1.2	5,680	0.02%
2021/02/25	1	71.80	27	72.18	71.70	-26	5,635	-0.46%
2021/02/24	18	73.01	22	73.80	71.60	-4	5,593	-0.07%
2021/02/23	10	72.47	8	72.76	72.20	2	5,508	0.04%
2021/02/22	26	74.56	33	75.89	73.80	-7	5,456	-0.13%
2021/02/19	18	75.26	17	75.47	74.80	1	5,328	0.02%
2021/02/18	28	75.18	27	75.57	74.70	1	5,192	0.02%
2021/02/17	71	72.07	43	73.63	72.60	28	4,888	0.57%
2021/02/05	60	74.26	58	73.81	74.80	2	4,593	0.04%
2021/02/04	217	73.36	1,650	71.63	71.90	-1,433	4,030	-35.55%	大買/大賣/鉅額交易
2021/02/03	1,530	71.95	34.1	71.20	72.00	1,495.9	3,097	48.30%	大買/鉅額交易
2021/02/02	43	62.20	56	63.48	65.50	-13	2,784	-0.47%
2021/02/01	30	61.77	85	62.75	59.60	-55	2,580	-2.13%
2021/01/29	46	71.81	37	73.24	66.20	9	2,424	0.37%
2021/01/28	6	71.00	2	72.53	73.10	4	2,060	0.19%
2021/01/27	0	0.00	9	65.77	68.20	-9	1,925	-0.47%
2021/01/26	10	63.84	1	65.00	62.00	9	1,818	0.49%
2021/01/25	0	0.00	1	57.60	61.00	-1	1,734	-0.06%
2021/01/21	1	59.50	0	0.00	56.80	1	1,666	0.06%
2021/01/20	4	56.43	1	56.80	56.80	3	1,641	0.18%
2021/01/19	14	61.29	2	63.20	60.40	12	1,606	0.75%
2021/01/18	31	56.65	10	61.65	63.00	21	1,548	1.36%
2021/01/15	10	56.80	0	0.00	57.30	10	1,482	0.67%
2021/01/14	47	56.85	30	56.46	58.00	17	1,430	1.19%
2021/01/13	183	55.52	195.4	54.75	55.30	-12.4	1,218	-1.01%	大買/大賣/
2021/01/12	93	54.49	83	54.49	55.30	10	1,008	0.99%
2021/01/11	309	50.25	316	48.50	50.30	-7	795	-0.88%	大買/大賣/
2021/01/08	11	45.80	13	45.80	45.80	-2	687	-0.29%
2021/01/07	13	41.65	0	0.00	41.65	13	659	1.97%
2021/01/06	14	37.91	14	39.35	37.90	0	634	0.00%
2021/01/05	0.1	38.05	0	0.00	39.45	0.1	616	0.01%
2021/01/04	4	39.71	4.2	39.61	39.35	-0.2	607	-0.04%
2020/12/31	1	37.70	1	37.85	37.95	0	582	0.00%
2020/12/30	26	39.57	20	39.78	38.55	6	561	1.07%
2020/12/29	16	37.17	17	37.30	38.50	-1	434	-0.22%
2020/12/28	1	34.80	1	34.95	35.00	0	397	0.00%
2020/12/25	0	0.00	0	34.85	34.20	0	390	0.00%
2020/12/24	0.1	33.23	0	0.00	34.30	0.1	382	0.02%
2020/12/18	0.1	32.45	0	0.00	33.15	0.1	372	0.02%
2020/12/14	0.2	32.27	0	0.00	33.35	0.2	365	0.05%
2020/12/11	3	33.22	4	33.50	33.15	-1	363	-0.27%
2020/12/09	0	33.40	0	0.00	34.50	0	351	0.01%
2020/12/08	0	0.00	0.1	34.10	33.80	-0.1	346	-0.01%
2020/11/23	0.1	32.10	0	0.00	33.05	0.1	286	0.03%
2020/11/19	0	32.15	0	0.00	32.75	0	284	0.01%
2020/11/18	0	32.00	0	0.00	32.10	0	279	0.01%
2020/10/27	0	33.15	0	0.00	32.60	0	231	0.00%
2020/10/20	4	34.46	19	34.29	33.55	-15	169	-8.84%
2020/10/19	34	32.60	19	32.65	32.65	15	87	17.07%
2020/09/14	0	0.00	10	29.53	29.70	-10	197	-5.07%
2020/09/10	10	30.55	0	0.00	30.15	10	197	5.06%
2020/09/02	0	0.00	6	30.60	30.20	-6	229	-2.63%
2020/07/17	0	0.00	1	33.10	31.80	-1	230	-0.43%
2020/07/15	3	34.58	16	33.62	33.00	-13	214	-6.06%
2020/07/14	29	32.90	14	32.90	32.90	15	152	9.81%
2020/07/10	0	0.00	0.1	29.80	30.00	-0.1	138	-0.04%
2020/07/08	2	30.80	2	30.80	30.60	0	136	0.00%
2020/07/07	6.1	30.98	6	31.21	31.00	0.1	134	0.04%
2020/06/09	1	30.90	18	32.80	30.90	-17	129	-13.08%
2020/06/08	18	32.85	0	0.00	32.85	18	115	15.56%
2020/04/13	2	25.20	0	0.00	25.05	2	91	2.20%
2020/04/08	1	24.10	0	0.00	24.80	1	94	1.06%
2020/04/07	3	23.65	0	0.00	24.00	3	93	3.19%
2020/03/30	5	23.13	0	0.00	23.00	5	105	4.73%
2020/03/20	0	0.00	6	22.83	22.90	-6	100	-5.95%
2020/03/18	0	0.00	5	23.75	23.65	-5	96	-5.21%
2020/03/10	5	30.50	0	0.00	31.15	5	78	6.36%
2020/01/14	0	0.00	1	36.95	37.00	-1	83	-1.20%
2019/12/30	1	38.15	0	0.00	38.60	1	84	1.18%
2019/10/23	0	0.00	17	38.45	38.40	-17	148	-11.45%
2019/10/22	0	0.00	10	37.91	38.30	-10	162	-6.16%
2019/10/14	5	37.10	0	0.00	37.20	5	203	2.46%
2019/10/07	0	0.00	0	37.70	37.75	0	234	-0.01%
2019/10/04	0	0.00	1	37.74	37.65	-1	290	-0.35%
2019/09/27	12	37.68	0	0.00	37.50	12	323	3.71%
2019/09/26	8	38.05	0	38.20	38.00	8	322	2.47%
2019/09/24	2	38.30	0	0.00	38.30	2	321	0.62%
2019/08/16	0	0.00	13	37.17	37.30	-13	268	-4.85%
2019/08/15	0	0.00	2	36.60	36.55	-2	265	-0.75%
2019/08/14	0	0.00	5	36.90	36.80	-5	265	-1.88%
2019/08/12	0	0.00	5	36.92	36.75	-5	265	-1.88%
2019/08/08	25	36.14	0	0.00	36.40	25	264	9.44%
2019/07/26	0	0.00	1	38.50	38.55	-1	251	-0.40%
2019/07/24	1	39.95	1	39.35	38.75	0	250	0.00%
2019/07/23	0	0.00	1	38.15	38.15	-1	238	-0.42%
2019/07/19	0	0.00	1	37.55	37.40	-1	248	-0.40%
2019/07/16	5	38.86	3	39.87	38.70	2	300	0.66%
2019/07/11	0	0.00	2	39.05	39.45	-2	327	-0.61%
2019/07/10	7	39.67	5	39.59	39.80	2	314	0.64%
2019/07/09	3	38.22	3	37.73	38.75	0	258	0.00%
2019/05/07	0	0.00	1	36.80	36.85	-1	292	-0.34%
2019/05/06	0	0.00	3	36.80	36.80	-3	291	-1.03%
2019/04/26	0	0.00	1	37.55	37.15	-1	287	-0.35%
2019/04/24	0	0.00	2	39.05	39.20	-2	299	-0.67%
2019/04/23	6	40.34	3	40.90	39.50	3	281	1.06%
2019/04/18	0	0.00	1	40.35	39.90	-1	219	-0.45%
2019/04/16	1	37.00	0	0.00	36.80	1	159	0.63%
2019/04/12	0	0.00	1	37.00	37.00	-1	160	-0.62%
2019/03/18	1	37.20	0	0.00	37.20	1	168	0.59%
2019/01/25	0	0.00	2	36.00	35.90	-2	385	-0.52%
2019/01/18	0	0.00	1	36.60	36.55	-1	381	-0.27%
2019/01/16	2	37.53	3	37.83	37.70	-1	376	-0.27%
2019/01/15	0	0.00	1	35.70	35.60	-1	355	-0.28%
2019/01/08	0	0.00	0	35.70	35.70	0	352	0.00%
2018/12/13	5	37.55	5	37.16	37.05	0	321	0.00%
2018/12/03	1	39.20	0	0.00	38.95	1	302	0.33%
2018/11/30	4	39.33	1	41.05	38.60	3	292	1.02%
2018/11/29	0	0.00	10	37.70	38.20	-10	260	-3.83%
2018/11/28	7	37.69	7	37.90	37.90	0	255	0.00%
2018/11/27	1	38.00	0	0.00	37.70	1	247	0.40%
2018/11/26	25	39.11	14	38.99	38.30	11	236	4.64%
2018/11/23	1	37.25	1	36.60	36.60	0	219	0.00%
2018/11/22	10	36.51	12	37.65	36.50	-2	202	-0.99%
2018/11/21	3	39.68	18	38.74	38.10	-15	183	-8.16%
2018/11/20	15	37.80	0	0.00	37.80	15	115	13.04%
2018/09/20	0	0.00	3	35.60	35.70	-3	54	-5.51%
2018/08/31	0	0.00	7	35.50	35.90	-7	77	-8.99%
2018/08/21	4	35.29	0	0.00	35.15	4	102	3.91%
2018/08/20	5	35.21	0	0.00	35.10	5	104	4.79%
2018/06/08	0	0.00	2	39.00	38.75	-2	192	-1.04%
2018/06/05	2	40.15	0	0.00	40.20	2	176	1.13%
2018/06/04	0	0.00	4	40.05	40.00	-4	173	-2.30%
2018/05/30	1	38.05	0	0.00	38.30	1	162	0.62%
2018/05/29	1	38.40	0	0.00	38.50	1	160	0.62%
2018/05/28	1	38.50	0	0.00	38.80	1	160	0.62%
2018/05/23	2	39.13	0	0.00	38.95	2	157	1.27%
2018/05/11	1	38.90	16	39.36	38.30	-15	146	-10.24%
2018/05/10	16	39.45	0	0.00	39.45	16	118	13.52%
2018/04/23	0	0.00	5	37.10	37.30	-5	111	-4.50%
2018/03/30	0	0.00	4	38.11	37.60	-4	143	-2.79%
2018/03/29	4	38.85	0	0.00	38.00	4	153	2.61%
2018/03/01	0	0.00	1	37.90	38.05	-1	251	-0.40%
2018/01/29	4	39.88	0	0.00	39.75	4	260	1.54%
2018/01/25	0	0.00	2	39.65	39.65	-2	261	-0.76%
2018/01/22	0	0.00	1	39.60	39.90	-1	266	-0.38%
2018/01/09	0	0.00	3	40.60	40.15	-3	287	-1.04%
2018/01/05	1	40.40	0	0.00	40.65	1	288	0.35%