怡利電 (2497)-元大-竹科券商分點個股進出

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
60.1
漲跌
▼0.1
漲幅
-0.17%
成交量
564張
產業
上市汽車類股
319人加入追蹤

立即追蹤
本地時間:13:35(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－元大-竹科券商分點個股進出

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-竹科券商分點個股進出
元大-竹科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
2024/12/17	2	60.05	0	0.00	60.10	2	4,044	0.05%
2024/12/13	1	60.60	1	61.00	60.30	0	4,492	0.00%
2024/12/11	0	0.00	1	62.40	62.30	-1	5,336	-0.02%
2024/12/10	0	0.00	1	62.70	62.50	-1	6,248	-0.02%
2024/12/06	0	0.00	0	64.50	63.80	0	7,213	0.00%
2024/12/05	1	64.00	0	0.00	63.90	1	7,703	0.01%
2024/12/03	0	0.00	5	64.66	64.50	-5	8,073	-0.06%
2024/12/02	14	64.94	0	0.00	64.10	14	8,104	0.17%
2024/11/29	1	64.30	0	0.00	64.50	1	8,165	0.01%
2024/11/28	1	64.70	2	63.70	64.30	-1	8,205	-0.01%
2024/11/27	0.3	65.94	21	65.87	64.70	-20.7	8,200	-0.25%
2024/11/26	10	68.10	15	67.35	66.60	-5	8,194	-0.06%
2024/11/25	1	68.50	0	0.00	68.10	1	8,188	0.01%
2024/11/21	15	67.50	0	0.00	67.50	15	8,198	0.18%
2024/11/20	0	0.00	1	68.00	67.30	-1	8,250	-0.01%
2024/11/19	0	67.80	2	67.90	67.60	-2	8,308	-0.02%
2024/11/18	1	67.80	0	0.00	67.50	1	8,310	0.01%
2024/11/15	1.3	69.49	1	68.30	68.30	0.3	8,317	0.00%
2024/11/13	0	69.40	2.3	70.71	69.20	-2.2	8,365	-0.03%
2024/11/12	16.2	70.62	2	71.25	71.30	14.2	8,362	0.17%
2024/11/11	19.2	71.61	4	71.48	71.30	15.2	8,360	0.18%
2024/11/08	22	73.25	132.3	72.03	70.10	-110.2	8,367	-1.32%	大賣/鉅額交易
2024/11/07	3.9	76.31	9	76.32	76.70	-5.1	8,312	-0.06%
2024/11/05	0	0.00	0.2	73.40	73.40	-0.2	8,233	0.00%
2024/11/04	1	74.70	0	0.00	74.60	1	8,237	0.01%
2024/11/01	7	75.14	0	0.00	74.30	7	8,238	0.08%
2024/10/30	2	76.15	16	75.58	76.00	-14	8,214	-0.17%
2024/10/29	5.2	73.21	5	72.66	72.50	0.2	8,174	0.00%
2024/10/28	11	74.64	19	74.69	74.70	-8	8,144	-0.10%
2024/10/25	6	77.02	5	77.80	76.20	1	8,122	0.01%
2024/10/24	14	77.77	10	77.10	76.20	4	8,088	0.05%
2024/10/23	13	77.65	0	0.00	77.60	13	8,057	0.16%
2024/10/22	1	76.40	0	0.00	76.90	1	8,014	0.01%
2024/10/21	12	76.84	1	77.38	76.80	11	7,999	0.14%
2024/10/18	4	74.33	0	0.00	74.00	4	7,968	0.05%
2024/10/17	7	74.94	0	0.00	74.50	7	7,954	0.09%
2024/10/16	12	75.13	7	74.77	75.20	5	7,956	0.06%
2024/10/15	4	76.30	2	75.80	75.50	2	7,915	0.03%
2024/10/14	5.2	78.75	13.2	76.67	77.50	-7.9	7,849	-0.10%
2024/10/11	0	0.00	10	83.26	81.20	-10	7,688	-0.13%
2024/10/09	25.1	83.59	10	82.97	82.80	15.1	7,617	0.20%
2024/10/08	28	86.01	22	85.10	85.80	6	7,502	0.08%
2024/10/07	44.4	86.25	34	85.67	85.40	10.4	7,417	0.14%
2024/10/04	16.2	87.65	21.1	88.28	89.00	-4.9	7,274	-0.07%
2024/10/01	14.1	87.20	9	85.63	85.40	5.1	7,040	0.07%
2024/09/30	6	87.05	21	87.67	87.60	-15	6,933	-0.22%
2024/09/27	1	86.00	6.1	85.82	85.30	-5.1	6,841	-0.07%
2024/09/26	19	87.72	18.1	87.26	85.40	1	6,760	0.01%
2024/09/25	57.3	86.42	33.3	88.29	87.90	24	6,507	0.37%
2024/09/24	85.1	84.48	81	84.93	82.60	4.1	6,067	0.07%
2024/09/23	23.1	82.25	9	81.71	80.70	14.1	5,577	0.25%
2024/09/20	4	80.93	4	80.83	80.20	0	5,433	0.00%
2024/09/19	17	81.01	5	80.94	81.10	12	5,350	0.22%
2024/09/18	11	82.23	4	79.25	79.00	7	5,208	0.13%
2024/09/16	4	80.88	16	81.15	81.10	-12	4,963	-0.24%
2024/09/13	40.1	82.07	43	82.24	81.20	-3	4,756	-0.06%
2024/09/12	26	79.35	25	79.48	80.40	1	4,322	0.02%
2024/09/11	149.1	79.57	124	79.08	79.40	25.1	3,882	0.65%	大買/大賣/
2024/09/10	70	78.36	86	76.36	74.90	-16	2,965	-0.54%
2024/09/09	31	74.72	18	74.74	78.40	13	2,356	0.55%
2024/09/06	62	74.13	48	73.76	73.70	14	1,984	0.71%
2024/09/05	5	73.42	10	73.17	75.00	-5	1,489	-0.34%
2024/09/04	33	69.37	32.1	68.78	68.20	0.9	1,268	0.07%
2024/09/03	5	68.00	9	66.24	65.70	-4	1,135	-0.35%
2024/09/02	7	67.14	5	67.38	68.00	2	1,107	0.18%
2024/08/30	21	65.87	7	65.53	65.30	14	1,048	1.34%
2024/08/28	1	63.70	0	0.00	62.90	1	1,010	0.10%
2024/08/23	1	65.20	3	64.30	64.80	-2	1,022	-0.20%
2024/08/22	1	65.00	3	64.80	64.60	-2	1,019	-0.20%
2024/08/21	4	65.98	2	65.00	66.00	2	968	0.21%
2024/08/20	2	63.80	2	62.75	62.80	0	911	0.00%
2024/08/19	10	63.60	2	63.60	63.20	8	905	0.88%
2024/08/16	1	64.40	0	0.00	64.40	1	889	0.11%
2024/08/15	7	64.49	15.2	64.46	64.30	-8.2	865	-0.95%
2024/08/14	6	63.20	0	0.00	62.50	6	810	0.74%
2024/08/13	3	62.53	0	0.00	62.00	3	794	0.38%
2024/08/12	4	64.28	3	63.37	63.50	1	774	0.13%
2024/08/09	9	62.27	6	62.42	62.10	3	726	0.41%
2024/08/08	2	58.90	0	0.00	58.00	2	682	0.29%
2024/08/02	0	0.00	0.7	60.60	58.20	-0.7	635	-0.12%
2024/08/01	0	0.00	25	61.42	62.20	-25	635	-3.94%
2024/07/29	2	57.65	10	56.80	56.10	-8	743	-1.08%
2024/07/26	2	58.00	0	0.00	58.60	2	759	0.26%
2024/07/23	2	59.10	2	59.80	59.20	0	759	0.00%
2024/07/22	7.7	57.53	2	57.80	58.10	5.7	757	0.75%
2024/07/19	1	59.70	13	59.33	58.60	-12	748	-1.60%
2024/07/18	1	62.90	1	62.00	62.60	0	727	0.00%
2024/07/17	21	63.88	20.8	63.66	63.70	0.2	713	0.03%
2024/07/16	0	0.00	2	59.90	60.60	-2	664	-0.30%
2024/07/15	0	0.00	1	59.70	59.50	-1	676	-0.15%
2024/07/12	1	60.60	2	59.90	60.60	-1	680	-0.15%
2024/07/11	0.2	60.95	1	61.30	60.60	-0.8	679	-0.12%
2024/07/10	0.2	60.90	0	0.00	60.90	0.2	689	0.02%
2024/07/09	2	60.45	4	60.75	61.00	-2	690	-0.29%
2024/07/08	2	61.90	4	61.88	61.40	-2	692	-0.29%
2024/07/05	1	61.60	0.1	61.60	61.70	1	687	0.14%
2024/07/04	1	61.00	4	60.63	60.70	-3	711	-0.42%
2024/07/03	7	61.00	9	60.89	61.00	-2	718	-0.28%
2024/07/02	2	59.50	0	0.00	58.90	2	686	0.29%
2024/06/26	3	57.93	1	58.70	58.00	2	684	0.29%
2024/06/25	0.1	58.20	2	57.40	58.10	-1.9	682	-0.28%
2024/06/24	0.2	59.67	0	0.00	58.70	0.2	679	0.02%
2024/06/21	0.2	59.52	0	0.00	59.70	0.2	679	0.03%
2024/06/20	1	59.70	0	0.00	59.90	1	679	0.15%
2024/06/17	2	58.00	0	0.00	58.60	2	668	0.30%
2024/06/14	16	58.71	0	0.00	58.20	16	667	2.40%
2024/06/13	1	58.10	0	0.00	58.00	1	665	0.15%
2024/06/12	0	57.80	0	0.00	57.50	0	665	0.00%
2024/06/11	1	59.30	0	0.00	58.00	1	663	0.15%
2024/06/07	3	59.10	5	60.06	59.00	-2	658	-0.30%
2024/06/06	1	59.00	6	57.75	57.20	-5	636	-0.79%
2024/06/05	1	59.10	4	59.48	58.80	-3	629	-0.48%
2024/06/04	0	0.00	1	59.20	58.70	-1	631	-0.16%
2024/06/03	0	0.00	1	59.00	59.00	-1	646	-0.15%
2024/05/31	14	59.29	1	58.90	58.70	13	649	2.00%
2024/05/30	3	59.03	0	0.00	58.90	3	638	0.47%
2024/05/29	4	57.80	0	0.00	57.80	4	620	0.65%
2024/05/28	2	57.60	0	0.00	57.70	2	615	0.33%
2024/05/24	0.1	56.40	0	0.00	56.10	0.1	606	0.01%
2024/05/23	0	0.00	2	55.55	55.10	-2	605	-0.33%
2024/05/22	0	0.00	1	55.90	55.80	-1	602	-0.17%
2024/05/21	6	54.85	2	55.69	55.80	4	606	0.66%
2024/05/16	0	0.00	0	54.50	54.50	0	611	-0.01%
2024/05/14	0	0.00	0.2	55.00	55.00	-0.2	616	-0.02%
2024/05/10	2	54.90	0	0.00	55.20	2	618	0.32%
2024/05/09	0	0.00	4	56.50	56.70	-4	611	-0.65%
2024/05/06	1	56.50	1	55.90	55.70	0	588	0.00%
2024/05/03	2	56.41	3	56.73	56.10	-1	583	-0.17%
2024/05/02	14	56.56	5	56.06	58.00	9	555	1.62%
2024/04/30	1	54.40	2	55.15	55.60	-1	455	-0.22%
2024/04/29	6	50.10	6	50.70	50.60	0	433	0.00%
2024/04/25	0	0.00	1	50.60	50.40	-1	434	-0.23%
2024/04/24	0	0.00	5	50.80	51.20	-5	439	-1.14%
2024/04/22	0.1	50.50	0	0.00	49.45	0.1	451	0.02%
2024/04/19	15	49.48	0	0.00	50.00	15	449	3.34%
2024/04/17	0.1	53.30	0	0.00	53.10	0.1	431	0.02%
2024/04/16	5	53.40	0	0.00	52.80	5	436	1.15%
2024/04/15	1	56.90	2.1	56.19	55.80	-1.1	429	-0.25%
2024/04/12	1	57.00	0.1	58.00	56.70	0.9	425	0.21%
2024/04/11	1	58.60	0	0.00	58.30	1	417	0.24%
2024/04/10	12	59.76	8	59.71	59.70	4	410	0.97%
2024/04/09	10	57.00	0	0.00	57.60	10	378	2.64%
2024/04/03	0	55.00	0	0.00	55.00	0	361	0.00%
2024/04/02	0	55.20	0	0.00	55.20	0	362	0.00%
2024/04/01	0.1	55.70	0	0.00	55.70	0.1	363	0.02%
2024/03/29	0	55.00	0	0.00	54.80	0	361	0.01%
2024/03/28	0.1	55.70	0	0.00	55.70	0.1	359	0.02%
2024/03/25	0	0.00	10	55.80	55.90	-10	357	-2.79%
2024/03/20	0	0.00	1	54.70	54.80	-1	357	-0.28%
2024/03/18	1	53.60	1	53.80	54.30	0	368	0.00%
2024/03/12	0.1	55.40	0	0.00	55.30	0.1	396	0.01%
2024/03/11	1	54.30	0	0.00	54.10	1	412	0.24%
2024/03/08	0.1	53.90	0	0.00	53.60	0.1	420	0.02%
2024/03/07	12	55.65	5	54.70	54.50	7	416	1.68%
2024/03/06	5	58.00	0	0.00	57.30	5	399	1.25%
2024/03/05	1	56.60	0	0.00	56.60	1	394	0.25%
2024/03/01	0	0.00	0.1	57.80	57.30	-0.1	399	-0.03%
2024/02/29	1	58.00	1	57.50	57.60	0	401	0.00%
2024/02/26	0	0.00	1	58.00	58.70	-1	405	-0.25%
2024/02/21	4	58.10	0	0.00	58.10	4	408	0.98%
2024/02/19	1	58.70	0	0.00	58.80	1	424	0.24%
2024/02/15	1	57.20	0	0.00	57.40	1	421	0.24%
2024/02/05	0	58.00	0	0.00	57.00	0	421	0.00%
2024/01/26	0	0.00	5	59.80	60.20	-5	414	-1.21%
2024/01/17	1	61.10	0	0.00	60.80	1	432	0.23%
2024/01/05	1	63.50	0	0.00	63.30	1	440	0.23%
2024/01/04	0	0.00	2	63.30	63.20	-2	439	-0.45%
2024/01/03	1	64.00	0	0.00	63.70	1	461	0.22%
2023/12/27	0	0.00	1	65.30	65.00	-1	495	-0.20%
2023/12/25	0	0.00	2	65.20	64.90	-2	500	-0.40%
2023/12/22	4	64.70	3	64.70	64.80	1	503	0.20%
2023/12/21	3	64.10	0	0.00	64.30	3	509	0.59%
2023/12/20	1	65.00	0	0.00	64.70	1	511	0.20%
2023/12/14	0	0.00	2	65.00	64.90	-2	536	-0.37%
2023/12/13	0	0.00	1	65.90	65.10	-1	540	-0.18%
2023/12/07	1	66.80	0	0.00	66.30	1	773	0.13%
2023/12/06	0	0.00	8	68.80	68.50	-8	773	-1.04%
2023/12/05	0	0.00	1	67.20	67.70	-1	765	-0.13%
2023/12/04	2	67.20	0	0.00	66.60	2	789	0.25%
2023/11/29	0	0.00	8	66.60	66.60	-8	912	-0.88%
2023/11/28	10	66.00	0	0.00	66.30	10	912	1.10%
2023/11/24	1	66.10	0	0.00	66.10	1	927	0.11%
2023/11/20	30	66.93	0	0.00	66.70	30	923	3.25%
2023/11/17	0	0.00	4	66.15	66.80	-4	918	-0.44%
2023/11/15	0	0.00	4	65.10	64.60	-4	897	-0.45%
2023/11/07	0	0.00	2	65.50	64.70	-2	941	-0.21%
2023/11/06	0	0.00	2	64.70	65.70	-2	959	-0.21%
2023/10/31	1	63.20	0	0.00	62.50	1	998	0.10%
2023/10/27	4	65.35	0	0.00	64.90	4	1,006	0.40%
2023/10/26	4	66.08	0	0.00	66.20	4	1,011	0.40%
2023/10/25	0	0.00	8	67.20	67.10	-8	1,010	-0.79%
2023/10/20	4	63.80	0	0.00	63.50	4	1,008	0.40%
2023/10/17	1	65.70	1	66.50	65.50	0	1,025	0.00%
2023/10/12	2	67.10	0	0.00	67.10	2	1,044	0.19%
2023/10/11	20	68.03	19	66.75	66.50	1	1,061	0.10%
2023/10/03	5	69.30	0	0.00	69.30	5	1,224	0.41%
2023/09/20	1	69.70	0	0.00	68.80	1	1,268	0.08%
2023/09/19	10	70.39	15	71.17	70.10	-5	1,269	-0.39%
2023/09/18	4	70.70	9	71.44	70.70	-5	1,264	-0.40%
2023/09/15	2	69.45	1	70.20	70.30	1	1,263	0.08%
2023/09/14	5	70.10	1	70.30	70.20	4	1,260	0.32%
2023/09/13	9	72.22	4	73.28	70.50	5	1,234	0.41%
2023/09/12	0	0.00	1	71.30	70.00	-1	1,076	-0.09%
2023/09/11	4	69.68	1	70.10	70.40	3	1,057	0.28%
2023/09/08	0	0.00	1	69.80	68.80	-1	1,053	-0.09%
2023/09/07	5	70.22	5	71.44	69.80	0	1,064	0.00%
2023/09/06	1	69.40	2	70.50	70.50	-1	1,059	-0.09%
2023/09/05	2	69.75	3	69.30	69.50	-1	1,141	-0.09%
2023/09/04	2	68.35	9.1	69.68	69.30	-7.1	1,129	-0.63%
2023/09/01	9	65.10	9	65.00	65.10	0	1,062	0.00%
2023/08/31	15	64.43	8	64.18	64.40	7	1,063	0.66%
2023/08/25	0	0.00	1	61.20	61.10	-1	1,075	-0.09%
2023/08/23	0	0.00	1	61.60	61.80	-1	1,079	-0.09%
2023/08/18	1	63.30	1	62.70	62.60	0	1,101	0.00%
2023/08/17	4	61.55	4	62.88	63.90	0	1,138	0.00%
2023/08/16	0.1	62.60	0	0.00	62.10	0.1	1,135	0.00%
2023/08/14	12	65.90	12	64.20	63.80	0	1,140	0.00%
2023/08/11	5	67.86	0	0.00	67.30	5	1,131	0.44%
2023/08/10	20	68.10	21	67.82	67.90	-1	1,130	-0.09%
2023/08/09	12	70.49	5	70.20	69.70	7	1,118	0.63%
2023/08/08	0	0.00	1	71.30	70.80	-1	1,113	-0.09%
2023/08/07	12	71.00	12	72.80	70.50	0	1,110	0.00%
2023/08/02	0	0.00	10	68.52	68.20	-10	1,103	-0.91%
2023/08/01	0	0.00	10	70.36	69.70	-10	1,098	-0.91%
2023/07/31	5	70.24	4	70.90	69.60	1	1,099	0.09%
2023/07/27	0	0.00	2	70.00	70.00	-2	1,099	-0.18%
2023/07/26	1	69.80	0	0.00	69.10	1	1,106	0.09%
2023/07/24	9	69.00	0	0.00	68.90	9	1,131	0.80%
2023/07/21	10	70.00	0	0.00	70.40	10	1,136	0.88%
2023/07/19	14	70.44	13	70.41	70.20	1	1,152	0.09%
2023/07/18	19	71.45	7	71.23	70.50	12	1,176	1.02%
2023/07/14	0.1	73.00	9	72.71	72.10	-9	1,209	-0.74%
2023/07/13	3	74.77	3	74.60	73.60	0	1,220	0.00%
2023/07/12	6	76.02	24	76.70	74.80	-18	1,199	-1.50%
2023/07/11	3	72.20	13	72.66	73.30	-10	1,085	-0.92%
2023/07/10	12	73.72	23	73.11	72.40	-11	1,104	-1.00%
2023/07/07	10	73.00	0	0.00	72.20	10	1,151	0.87%
2023/07/05	5	71.68	0	0.00	71.60	5	1,301	0.38%
2023/07/04	0	0.00	5	70.90	70.80	-5	1,299	-0.38%
2023/06/30	1	70.50	0	0.00	70.60	1	1,331	0.08%
2023/06/27	3	70.00	1	70.40	69.60	2	1,368	0.15%
2023/06/26	1	71.40	0	0.00	71.30	1	1,366	0.07%
2023/06/21	12	70.92	0	0.00	70.70	12	1,380	0.87%
2023/06/20	1	71.80	0	0.00	70.60	1	1,408	0.07%
2023/06/16	13	72.68	0	0.00	72.40	13	1,424	0.91%
2023/06/15	3	73.57	15	72.75	73.70	-12	1,423	-0.84%
2023/06/14	0	0.00	1	73.40	73.60	-1	1,424	-0.07%
2023/06/13	1	73.50	1	74.10	73.50	0	1,448	0.00%
2023/06/12	5	73.78	6	72.97	72.70	-1	1,459	-0.07%
2023/06/09	14	75.09	15	74.83	74.00	-1	1,470	-0.07%
2023/06/02	1	72.10	2	71.60	71.50	-1	1,796	-0.06%
2023/06/01	0	0.00	7	71.49	71.70	-7	1,835	-0.38%
2023/05/31	4	70.85	0	0.00	70.80	4	1,836	0.22%
2023/05/30	3	71.00	1	70.80	70.90	2	1,849	0.11%
2023/05/29	4	70.88	5	71.04	71.30	-1	1,854	-0.05%
2023/05/26	4	69.75	0	0.00	69.60	4	1,860	0.22%
2023/05/25	1	70.50	0	0.00	70.40	1	1,864	0.05%
2023/05/24	0	0.00	2	70.50	71.00	-2	1,884	-0.11%
2023/05/23	18	70.59	0	0.00	72.00	18	1,902	0.95%
2023/05/18	1	69.00	0	0.00	69.10	1	1,991	0.05%
2023/05/17	3	69.23	0	0.00	69.60	3	1,998	0.15%
2023/05/16	1	68.10	0	0.00	68.10	1	1,999	0.05%
2023/05/15	0	0.00	3	67.70	67.60	-3	2,000	-0.15%
2023/05/12	1	69.20	0	0.00	69.10	1	2,016	0.05%
2023/05/11	2	69.70	6	68.53	68.30	-4	2,048	-0.19%
2023/05/09	0	0.00	4	70.60	70.50	-4	2,072	-0.19%
2023/05/08	0	0.00	2	72.45	72.00	-2	2,083	-0.10%
2023/05/05	3	71.97	0	0.00	71.90	3	2,119	0.14%
2023/05/03	3	71.83	1	72.00	71.60	2	2,277	0.09%
2023/04/28	5	72.90	1	71.10	72.70	4	2,362	0.17%
2023/04/27	4	70.55	1	70.30	70.40	3	2,341	0.13%
2023/04/26	3	70.40	2	69.40	71.40	1	2,335	0.04%
2023/04/25	6	72.12	0	0.00	70.70	6	2,328	0.26%
2023/04/24	1	73.40	0	0.00	73.20	1	2,318	0.04%
2023/04/21	6	74.48	3	72.93	72.80	3	2,324	0.13%
2023/04/19	1	74.80	0	0.00	75.30	1	2,306	0.04%
2023/04/18	2	77.15	1	77.30	76.20	1	2,281	0.04%
2023/04/17	0	77.90	0	0.00	77.30	0	2,274	0.00%
2023/04/14	1	77.70	10	78.00	77.60	-9	2,281	-0.39%
2023/04/13	3	77.30	12	77.45	77.00	-9	2,273	-0.40%
2023/04/12	8	79.39	2	78.90	78.50	6	2,256	0.27%
2023/04/11	18	81.78	7.1	81.30	81.70	10.9	2,195	0.50%
2023/04/10	4	81.65	6	81.95	82.30	-2	2,165	-0.09%
2023/04/07	1	78.60	0	0.00	78.10	1	2,033	0.05%
2023/04/06	0	0.00	3	77.90	77.90	-3	2,031	-0.15%
2023/03/31	8	77.90	15	77.97	77.80	-7	2,034	-0.34%
2023/03/30	2	76.80	1	76.90	76.90	1	2,013	0.05%
2023/03/29	0	0.00	1	75.80	75.60	-1	2,019	-0.05%
2023/03/28	3	75.53	15	75.71	75.20	-12	2,051	-0.58%
2023/03/27	4	77.40	3	77.10	77.00	1	2,089	0.05%
2023/03/24	10	78.80	1	77.70	77.60	9	2,126	0.42%
2023/03/20	3	75.63	2	75.40	75.90	1	2,185	0.05%
2023/03/17	0	0.00	3	74.97	74.80	-3	2,309	-0.13%
2023/03/16	2	75.40	1	75.80	74.30	1	2,491	0.04%
2023/03/15	2	77.90	0	79.60	77.30	2	2,710	0.07%
2023/03/14	2	78.55	1	79.50	78.70	1	2,861	0.03%
2023/03/13	5	78.81	1	79.90	79.00	4	3,002	0.13%
2023/03/10	11	80.94	17	79.24	78.30	-6	3,232	-0.18%
2023/03/09	12	80.72	13	80.53	80.00	-1	3,338	-0.03%
2023/03/08	15	78.27	5	78.14	78.70	10	3,281	0.30%
2023/03/07	2	76.95	7	76.97	76.80	-5	3,284	-0.15%
2023/03/06	13	77.53	2	76.70	77.70	11	3,340	0.33%
2023/03/02	3	75.07	0	0.00	75.10	3	3,382	0.09%
2023/02/24	2	76.70	5	76.80	76.20	-3	3,414	-0.09%
2023/02/22	3	76.03	2	75.90	75.80	1	3,470	0.03%
2023/02/21	2	77.90	13	78.29	77.80	-11	3,557	-0.31%
2023/02/20	2	77.95	2	78.00	78.00	0	3,568	0.00%
2023/02/17	4	78.10	6	78.15	77.80	-2	3,610	-0.06%
2023/02/16	8	78.14	4	77.95	78.40	4	3,612	0.11%
2023/02/15	3	75.20	0	0.00	75.00	3	3,664	0.08%
2023/02/14	0	0.00	1	75.10	75.10	-1	3,738	-0.03%
2023/02/10	0	0.00	9	75.59	75.10	-9	4,177	-0.22%
2023/02/09	7	77.13	2	77.55	76.50	5	4,248	0.12%
2023/02/07	1	78.00	0	0.00	77.90	1	4,375	0.02%
2023/02/03	4	78.10	10	78.20	77.50	-6	4,441	-0.14%
2023/02/02	23	79.86	16	80.48	79.50	7	4,485	0.16%
2023/02/01	4	75.75	6	76.40	76.00	-2	4,439	-0.05%
2023/01/31	12.1	75.82	0	0.00	75.50	12.1	4,452	0.27%
2023/01/30	6	75.17	1	76.10	76.20	5	4,452	0.11%
2023/01/16	0	0.00	1	70.20	70.80	-1	4,457	-0.02%
2023/01/13	2	70.20	0	0.00	70.20	2	4,482	0.04%
2023/01/11	10	73.00	0	0.00	72.50	10	4,547	0.22%
2023/01/10	4	73.48	0	0.00	72.00	4	4,594	0.09%
2023/01/09	2	73.65	1	73.60	73.30	1	4,643	0.02%
2023/01/05	2	73.00	2	73.60	73.10	0	4,809	0.00%
2023/01/04	3	73.60	0	0.00	73.00	3	4,867	0.06%
2022/12/29	0	0.00	1	69.10	70.10	-1	5,128	-0.02%
2022/12/28	0	0.00	5	70.40	69.90	-5	5,228	-0.10%
2022/12/23	1	73.30	2	71.90	72.90	-1	5,558	-0.02%
2022/12/22	1	72.90	0	0.00	73.50	1	5,733	0.02%
2022/12/21	5	73.20	0	0.00	72.10	5	6,080	0.08%
2022/12/20	1.1	73.31	2	73.10	73.00	-1	6,213	-0.02%
2022/12/19	5	76.30	3	75.97	75.50	2	6,372	0.03%
2022/12/16	211	78.22	14	78.36	78.30	197	6,551	3.01%	大買/鉅額交易
2022/12/15	4	80.38	1	80.20	80.20	3	6,625	0.05%
2022/12/14	0	0.00	1	79.50	80.10	-1	6,795	-0.01%
2022/12/13	14	79.39	12	80.70	79.30	2	7,069	0.03%
2022/12/12	7	80.71	2	80.85	81.10	5	7,145	0.07%
2022/12/09	19	80.66	18	80.39	80.10	1	7,285	0.01%
2022/12/08	15	83.95	15.1	84.38	82.50	-0.1	7,486	0.00%
2022/12/07	22	84.68	22	84.20	82.00	0	7,760	0.00%
2022/12/06	6.1	85.81	5.1	85.43	85.40	1.1	7,996	0.01%
2022/12/05	19	85.03	15.1	85.30	86.50	3.9	8,120	0.05%
2022/12/02	28.1	83.66	36.1	82.64	83.00	-8.1	8,113	-0.10%
2022/12/01	22.1	79.91	239	79.36	80.90	-216.9	8,109	-2.67%	大賣/鉅額交易
2022/11/30	20	77.52	21	78.15	76.70	-1	8,035	-0.01%
2022/11/29	26	76.13	9	76.38	75.90	17	8,129	0.21%
2022/11/28	14	75.81	11.1	76.14	76.10	2.9	8,214	0.04%
2022/11/25	1	75.10	0	0.00	73.50	1	8,327	0.01%
2022/11/24	3	73.70	5	73.30	73.40	-2	8,480	-0.02%
2022/11/23	6	72.90	3	72.60	72.60	3	8,902	0.03%
2022/11/22	5	72.36	8	72.21	71.90	-3	9,215	-0.03%
2022/11/21	10	73.63	20	73.72	73.40	-10	9,442	-0.11%
2022/11/18	8	74.48	9	73.33	73.10	-1	9,645	-0.01%
2022/11/17	16	75.69	5	75.20	74.90	11	9,913	0.11%
2022/11/16	5	75.20	5	74.60	74.60	0	9,866	0.00%
2022/11/15	13	74.27	19	74.09	74.50	-6	9,881	-0.06%
2022/11/14	4	74.70	9	74.87	74.60	-5	9,875	-0.05%
2022/11/11	66.1	73.97	51	75.05	73.70	15.1	9,933	0.15%
2022/11/10	18	74.68	16	74.48	73.70	2	10,114	0.02%
2022/11/09	22	75.97	19	76.12	75.80	3	10,146	0.03%
2022/11/08	18	72.73	12.2	74.42	75.70	5.8	9,881	0.06%
2022/11/07	4	69.98	7	69.94	68.90	-3	9,750	-0.03%
2022/11/04	12.1	68.12	9	68.73	68.80	3.1	9,716	0.03%
2022/11/03	1	64.00	2	64.75	65.50	-1	9,573	-0.01%
2022/11/02	2.1	65.83	6	65.43	65.00	-3.9	9,559	-0.04%
2022/11/01	11	63.36	4	63.93	64.30	7	9,542	0.07%
2022/10/31	6	63.47	1	64.40	62.80	5	9,517	0.05%
2022/10/28	6	62.70	9	61.68	61.40	-3	9,490	-0.03%
2022/10/26	1	64.10	3	62.93	62.60	-2	9,436	-0.02%
2022/10/25	1	65.10	2	65.40	64.40	-1	9,429	-0.01%
2022/10/24	5	66.84	1	66.00	66.00	4	9,496	0.04%
2022/10/21	5	66.00	0	0.00	65.30	5	9,499	0.05%
2022/10/19	3	67.57	0	0.00	66.90	3	9,507	0.03%
2022/10/18	3	69.70	1	68.40	69.00	2	9,487	0.02%
2022/10/17	1	65.70	0	0.00	67.70	1	9,574	0.01%
2022/10/14	7	68.20	0	0.00	68.60	7	9,575	0.07%
2022/10/13	8	67.85	41	66.46	65.10	-33	9,586	-0.34%
2022/10/12	17	71.26	7	70.87	71.50	10	9,525	0.10%
2022/10/11	151	73.91	109.1	74.93	71.20	41.9	9,575	0.44%	大買/大賣/
2022/10/07	2	80.00	56.2	79.84	78.10	-54.2	9,691	-0.56%
2022/10/06	13	78.52	13	78.52	79.10	0	9,670	0.00%
2022/10/05	11	81.22	7	79.80	78.50	4	9,682	0.04%
2022/10/04	4	80.95	6	81.52	80.90	-2	9,628	-0.02%
2022/10/03	3	80.47	3	79.57	78.90	0	9,658	0.00%
2022/09/30	20	77.84	19	77.93	79.90	1	9,666	0.01%
2022/09/29	58	80.56	75.8	80.49	79.70	-17.8	9,561	-0.19%
2022/09/28	120	81.64	126	80.47	77.90	-6	9,428	-0.06%	大買/大賣/
2022/09/27	13	79.52	8	79.99	81.00	5	9,133	0.05%
2022/09/26	23.3	80.59	20.1	80.18	78.30	3.2	9,036	0.04%
2022/09/23	20.1	88.59	18	86.78	86.20	2.1	8,926	0.02%
2022/09/22	5	89.26	2	89.30	90.00	3	8,731	0.03%
2022/09/21	25	89.20	18	88.81	89.10	7	8,638	0.08%
2022/09/20	26	89.20	17	89.03	90.60	9	8,494	0.11%
2022/09/19	9	86.07	64.2	85.13	85.80	-55.2	8,281	-0.67%
2022/09/16	55	88.24	37	88.73	86.60	18	8,228	0.22%
2022/09/15	43.2	91.62	31.3	90.75	89.10	11.9	8,089	0.15%
2022/09/14	75	90.46	90	89.97	91.30	-15	7,829	-0.19%
2022/09/13	39	87.11	38	87.97	88.20	1	7,410	0.01%
2022/09/12	29.3	84.89	28	82.90	84.30	1.3	6,971	0.02%
2022/09/08	16	80.49	10.4	79.94	80.30	5.6	6,734	0.08%
2022/09/07	32.4	77.06	31.6	75.92	77.90	0.8	6,861	0.01%
2022/09/06	16	79.53	14	79.10	79.80	2	6,642	0.03%
2022/09/05	15	78.83	21	80.21	78.00	-6	6,542	-0.09%
2022/09/02	1	85.90	21	86.30	85.80	-20	6,361	-0.31%
2022/09/01	51	87.46	28	86.70	85.70	23	6,266	0.37%
2022/08/31	14.6	85.49	26	86.47	87.50	-11.4	6,107	-0.19%
2022/08/30	81	86.45	73	87.47	84.60	8	5,986	0.13%
2022/08/29	19	83.67	14.4	84.08	84.00	4.6	5,658	0.08%
2022/08/26	15	82.41	27	83.63	86.40	-12	5,353	-0.22%
2022/08/25	27.3	79.91	33	79.92	78.60	-5.8	5,138	-0.11%
2022/08/24	37.7	78.80	41	78.28	79.10	-3.4	5,104	-0.07%
2022/08/23	6	74.12	8	74.01	73.60	-2	4,822	-0.04%
2022/08/22	9	76.62	10	75.93	75.60	-1	4,829	-0.02%
2022/08/19	8.5	77.50	9	77.60	77.10	-0.5	4,928	-0.01%
2022/08/18	7	77.31	45	77.35	78.00	-38	4,973	-0.76%
2022/08/17	31	78.17	35	78.06	77.30	-4	4,948	-0.08%
2022/08/16	6	75.03	38	76.57	77.60	-32	4,733	-0.68%
2022/08/15	1	70.30	3	70.47	70.60	-2	5,004	-0.04%
2022/08/12	0	0.00	6	69.93	69.60	-6	5,288	-0.11%
2022/08/11	15.5	70.16	2	71.10	69.70	13.5	5,334	0.25%
2022/08/10	5	68.54	0	0.00	69.00	5	5,374	0.09%
2022/08/08	8	67.89	6	67.33	68.80	2	5,489	0.04%
2022/08/05	22	68.75	0	0.00	69.10	22	5,533	0.40%
2022/08/04	13	68.22	7	67.64	67.20	6	5,571	0.11%
2022/08/03	14.5	70.30	40	68.58	68.50	-25.5	5,588	-0.46%
2022/08/02	7	72.29	3	71.30	71.30	4	5,734	0.07%
2022/08/01	16	75.28	0	0.00	75.00	16	5,797	0.28%
2022/07/29	6	75.52	29	76.20	76.10	-23	5,855	-0.39%
2022/07/28	10	74.76	0	0.00	73.60	10	5,962	0.17%
2022/07/27	27	73.83	0	0.00	74.60	27	5,960	0.45%
2022/07/26	6	73.05	0	0.00	73.00	6	5,972	0.10%
2022/07/25	11	74.20	3	74.93	74.50	8	6,028	0.13%
2022/07/22	47	76.69	19	78.04	76.10	28	6,098	0.46%
2022/07/21	9	75.26	36	75.91	76.40	-27	6,068	-0.44%
2022/07/20	35	75.65	11	74.88	74.60	24	6,139	0.39%
2022/07/19	21	74.07	2	74.15	74.70	19	6,197	0.31%
2022/07/18	47	73.77	21	73.76	74.00	26	6,239	0.42%
2022/07/15	19	72.54	10	71.41	72.70	9	6,302	0.14%
2022/07/14	2	68.10	13	66.47	68.40	-11	6,178	-0.18%
2022/07/13	10	68.63	10	68.56	67.30	0	6,190	0.00%
2022/07/12	5	67.78	5	68.52	66.80	0	6,212	0.00%
2022/07/11	24	71.33	7	70.51	70.50	17	6,243	0.27%
2022/07/08	18	69.43	18	70.40	70.40	0	6,236	0.00%
2022/07/07	17	64.19	14	66.73	66.80	3	6,270	0.05%
2022/07/06	9	64.47	4	64.48	63.10	5	6,357	0.08%
2022/07/05	9	65.39	26	66.30	67.40	-17	6,401	-0.27%
2022/07/04	10	67.26	13	65.56	64.10	-3	6,512	-0.05%
2022/07/01	29	71.01	27	71.73	66.60	2	6,787	0.03%
2022/06/30	9	78.90	11	76.16	74.40	-2	6,931	-0.03%
2022/06/29	16	81.31	0	0.00	79.50	16	7,048	0.23%
2022/06/28	8	84.27	4	84.10	81.00	4	7,217	0.06%
2022/06/27	15	83.24	26	84.36	84.50	-11	7,522	-0.15%
2022/06/24	8	80.91	7	81.74	80.30	1	7,577	0.01%
2022/06/23	6	80.25	10	80.27	79.80	-4	7,616	-0.05%
2022/06/22	14	80.57	11	80.63	79.70	3	8,026	0.04%
2022/06/21	6	76.90	27	78.50	80.10	-21	8,388	-0.25%
2022/06/20	27	78.12	14	77.62	75.30	13	8,511	0.15%
2022/06/17	16	77.93	25	78.90	79.10	-9	8,602	-0.10%
2022/06/16	43	83.85	75	85.69	79.90	-32	8,775	-0.36%
2022/06/15	9	83.13	7	82.23	81.70	2	8,918	0.02%
2022/06/14	6	83.22	19	83.38	84.00	-13	8,882	-0.15%
2022/06/13	6	83.25	6	83.30	84.00	0	8,848	0.00%
2022/06/10	13	84.53	2	84.70	85.00	11	8,807	0.12%
2022/06/09	5	84.12	5	84.60	84.30	0	8,758	0.00%
2022/06/08	23	83.90	25	84.72	84.10	-2	8,727	-0.02%
2022/06/07	22	83.82	23	84.37	83.20	-1	8,643	-0.01%
2022/06/06	6	82.80	0	0.00	81.70	6	8,529	0.07%
2022/06/02	11	83.14	12	82.87	82.90	-1	8,519	-0.01%
2022/06/01	9	84.84	18	85.13	83.70	-9	8,506	-0.11%
2022/05/31	10	81.84	10	82.14	81.90	0	8,327	0.00%
2022/05/30	12	81.81	12	82.02	82.40	0	8,321	0.00%
2022/05/27	18	80.36	18	80.94	80.10	0	8,295	0.00%
2022/05/26	17	80.11	20	80.26	78.70	-3	8,181	-0.04%
2022/05/25	20	79.56	10	79.47	79.10	10	8,163	0.12%
2022/05/24	8	81.59	9	79.97	78.80	-1	8,157	-0.01%
2022/05/23	50	82.99	34.2	82.35	81.00	15.8	8,154	0.19%
2022/05/20	26	81.14	49	82.93	84.20	-23	7,810	-0.29%
2022/05/19	3	75.90	3	76.70	77.00	0	7,527	0.00%
2022/05/18	61	77.89	51	77.08	78.00	10	7,522	0.13%
2022/05/17	6	74.75	9	75.94	77.50	-3	7,522	-0.04%
2022/05/16	9.2	76.20	8	77.03	75.00	1.2	7,596	0.02%
2022/05/13	10	74.44	9	74.92	74.50	1	7,562	0.01%
2022/05/12	0	0.00	11	73.36	71.80	-11	7,568	-0.15%
2022/05/10	10	74.94	13	73.09	76.10	-3	8,606	-0.03%
2022/05/09	0	0.00	2	71.20	71.40	-2	9,060	-0.02%
2022/05/06	7	77.71	17	77.85	78.20	-10	9,384	-0.11%
2022/05/05	28	83.25	11	82.42	82.00	17	9,611	0.18%
2022/05/04	8	81.30	3	81.20	81.00	5	9,538	0.05%
2022/04/29	8	83.43	2	83.90	81.50	6	9,768	0.06%
2022/04/28	23	81.93	25	81.99	81.00	-2	9,973	-0.02%
2022/04/27	15	80.57	32	80.58	84.10	-17	10,276	-0.17%
2022/04/26	28	84.93	13	85.93	84.10	15	10,207	0.15%
2022/04/25	40	85.35	26	84.63	84.20	14	10,124	0.14%
2022/04/22	22	93.60	7	93.91	92.50	15	10,054	0.15%
2022/04/21	34	95.84	33	95.09	96.10	1	10,046	0.01%
2022/04/20	26	99.39	45	98.19	97.20	-19	9,928	-0.19%
2022/04/19	7	99.23	6	99.20	98.80	1	9,878	0.01%
2022/04/18	9.1	97.65	10	98.40	96.60	-0.9	9,898	-0.01%
2022/04/15	27	99.36	9.1	99.74	98.60	18	9,919	0.18%
2022/04/14	12	102.54	19	102.61	102.00	-7	10,097	-0.07%
2022/04/13	42.1	104.13	19	103.74	100.00	23.1	10,232	0.23%
2022/04/12	57	100.80	77	101.39	100.50	-20	10,529	-0.19%
2022/04/11	36	98.80	16	97.90	96.60	20	10,548	0.19%
2022/04/08	15	102.20	10	102.75	103.50	5	10,506	0.05%
2022/04/07	28.1	105.24	26	105.35	100.00	2.1	10,406	0.02%
2022/04/06	16	107.91	39	108.33	109.50	-23	10,246	-0.22%
2022/04/01	22.1	103.98	19	103.24	104.00	3.1	10,206	0.03%
2022/03/31	46.1	105.27	23	105.35	107.00	23.1	10,252	0.23%
2022/03/30	28	104.11	99	103.01	105.50	-71	10,437	-0.68%
2022/03/29	72	98.18	29	97.63	97.20	43	10,188	0.42%
2022/03/28	40	97.52	24	98.59	98.60	16	10,206	0.16%
2022/03/25	61	102.21	47	101.89	100.00	14	10,343	0.14%
2022/03/24	30	95.48	31	97.93	102.00	-1	10,019	-0.01%
2022/03/23	38	94.59	39	93.17	93.00	-1	9,968	-0.01%
2022/03/22	24	92.06	18	92.20	92.10	6	9,854	0.06%
2022/03/21	60	94.68	120	94.35	94.50	-60	9,761	-0.61%	大賣/
2022/03/18	49	104.07	21	104.39	97.00	28	9,597	0.29%
2022/03/17	0	0.00	1	106.00	106.00	-1	9,207	-0.01%
2022/03/16	0	0.00	8	95.64	96.50	-8	9,213	-0.09%
2022/03/15	0	0.00	8	97.50	96.50	-8	9,243	-0.09%
2022/03/14	0	0.00	4	102.00	102.00	-4	9,288	-0.04%
2022/03/11	3.1	103.52	0	0.00	103.50	3.1	9,344	0.03%
2022/03/09	2	104.00	0	0.00	104.00	2	9,458	0.02%
2022/03/08	0	0.00	3	100.00	98.50	-3	9,513	-0.03%
2022/03/07	0.1	102.50	2	102.50	103.00	-1.9	9,600	-0.02%
2022/03/04	1	106.50	0	0.00	106.50	1	9,823	0.01%
2022/03/03	10.1	108.83	10	108.10	107.00	0.1	10,640	0.00%
2022/03/02	26	114.98	3	115.00	116.00	23	10,796	0.21%
2022/03/01	0.5	113.00	3	114.67	115.50	-2.5	10,952	-0.02%
2022/02/25	34	112.81	10	111.75	111.50	24	11,055	0.22%
2022/02/24	8	112.38	3.5	112.57	112.00	4.5	11,084	0.04%
2022/02/23	2	116.00	7	115.14	117.50	-5	11,120	-0.04%
2022/02/22	5	105.30	8	103.75	107.00	-3	11,055	-0.03%
2022/02/21	7	109.50	1	108.00	107.50	6	11,049	0.05%
2022/02/18	6	107.17	1	105.00	109.50	5	11,106	0.05%
2022/02/17	14	104.75	3	103.83	104.50	11	11,053	0.10%
2022/02/16	8	102.00	4.3	100.99	103.00	3.7	10,968	0.03%
2022/02/15	5.3	96.18	6	97.62	93.80	-0.7	10,851	-0.01%
2022/02/14	2	96.35	4	93.68	94.50	-2	10,816	-0.02%
2022/02/11	44	97.09	37	97.46	100.00	7	10,755	0.07%
2022/02/10	59	97.28	66.1	97.61	96.00	-7.1	10,229	-0.07%
2022/02/09	51.5	91.11	47	91.23	94.60	4.5	9,601	0.05%
2022/02/08	32	84.51	28	84.91	86.00	4	9,001	0.04%
2022/02/07	10	82.47	25	82.36	84.40	-15	8,643	-0.17%
2022/01/26	10	77.06	0	0.00	76.80	10	8,361	0.12%
2022/01/25	14	78.27	18	78.58	77.50	-4	8,242	-0.05%
2022/01/24	2	76.70	3.1	76.84	78.10	-1.1	8,066	-0.01%
2022/01/21	22	80.40	42	80.84	79.70	-20	7,977	-0.25%
2022/01/20	39	78.47	15	79.26	80.80	24	7,681	0.31%
2022/01/19	4	75.10	6	75.75	76.00	-2	7,284	-0.03%
2022/01/18	3	74.50	6	75.13	75.60	-3	7,252	-0.04%
2022/01/17	6	74.87	1	74.70	75.30	5	7,207	0.07%
2022/01/14	4.1	71.05	10.1	70.85	72.10	-6	7,141	-0.08%
2022/01/13	5	73.86	0	0.00	73.60	5	7,058	0.07%
2022/01/12	1	76.50	1	73.40	73.10	0	7,028	0.00%
2022/01/11	15	77.34	35	76.19	75.00	-20	6,967	-0.29%
2022/01/10	24	79.53	40	79.12	78.20	-16	6,845	-0.23%
2022/01/07	21.1	79.45	24	79.07	77.00	-2.9	6,721	-0.04%
2022/01/06	45	77.80	25	78.16	78.00	20	6,453	0.31%
2022/01/05	32	83.89	86	82.15	80.80	-54	6,198	-0.87%
2022/01/04	7	83.74	16.3	88.97	89.70	-9.3	5,767	-0.16%
2022/01/03	6	83.27	2	83.05	81.60	4	5,586	0.07%
2021/12/30	9	83.26	7	82.81	82.70	2	5,534	0.04%
2021/12/29	15.4	84.41	3	84.23	83.90	12.4	5,456	0.23%
2021/12/28	11	82.86	15	83.19	83.20	-4	5,286	-0.08%
2021/12/27	35	81.82	4	83.75	80.80	31	5,097	0.61%
2021/12/24	27	83.79	25	84.26	86.10	2	4,895	0.04%
2021/12/23	4	80.50	2	80.20	81.00	2	4,515	0.04%
2021/12/22	19	81.13	11	79.29	80.10	8	4,415	0.18%
2021/12/21	9	81.11	11	78.73	81.10	-2	4,247	-0.05%
2021/12/20	7	77.54	1	79.90	76.60	6	4,003	0.15%
2021/12/17	43	80.85	19	82.17	80.00	24	3,864	0.62%
2021/12/16	1	83.00	1	82.00	81.00	0	3,478	0.00%
2021/12/15	1	84.80	5	81.40	83.50	-4	3,416	-0.12%
2021/12/14	5.1	86.08	2	82.50	81.90	3.1	3,365	0.09%
2021/12/13	2	88.40	1	89.60	91.00	1	3,286	0.03%
2021/12/10	0	0.00	1	84.00	83.00	-1	3,233	-0.03%
2021/12/09	1	83.40	2	82.05	81.30	-1	3,194	-0.03%
2021/12/08	0	0.00	48	76.12	81.50	-48	3,148	-1.52%
2021/12/07	12	76.92	8	76.33	76.10	4	3,082	0.13%
2021/12/06	5	73.12	6	77.52	77.60	-1	3,015	-0.03%
2021/12/03	0	0.00	5	68.48	70.60	-5	2,960	-0.17%
2021/12/02	7	66.30	10	66.96	65.80	-3	2,893	-0.10%
2021/12/01	50	67.32	12	67.38	68.60	38	2,817	1.35%
2021/11/30	10	65.32	25	66.11	66.40	-15	2,707	-0.55%
2021/11/29	208	60.37	202	60.55	60.40	6	2,452	0.24%	大買/大賣/
2021/11/26	37	56.47	52	59.01	59.80	-15	1,621	-0.93%
2021/11/25	35	52.44	29	53.53	54.40	6	1,435	0.42%
2021/11/24	13	49.01	5	48.82	49.50	8	1,233	0.65%
2021/11/23	7	46.61	0	0.00	46.35	7	1,088	0.64%
2021/11/22	26	45.89	6	46.63	47.65	20	980	2.04%
2021/11/19	1	43.10	2	43.15	43.45	-1	872	-0.11%
2021/11/18	5	43.49	4	43.80	44.00	1	848	0.12%
2021/11/17	18	42.08	8	42.36	43.30	10	807	1.24%
2021/11/16	8	40.37	0	0.00	39.95	8	713	1.12%
2021/11/15	2	40.38	1	41.00	40.35	1	707	0.14%
2021/11/12	1	41.15	0	0.00	40.15	1	699	0.14%
2021/11/10	0	0.00	6	39.10	40.80	-6	675	-0.89%
2021/11/08	2	38.60	0	0.00	38.50	2	666	0.30%
2021/11/05	4	39.75	0	0.00	39.95	4	660	0.61%
2021/11/04	2	40.15	0	0.00	39.95	2	630	0.32%
2021/11/03	5	40.28	5	37.94	37.70	0	564	0.00%
2021/11/02	1	37.60	0	0.00	37.70	1	541	0.18%
2021/11/01	2	38.90	0	0.00	38.80	2	541	0.37%
2021/10/29	6	38.90	0	0.00	38.20	6	539	1.11%
2021/10/26	0	0.00	4	37.95	36.85	-4	543	-0.74%
2021/10/20	3	36.00	3	36.80	36.55	0	658	0.00%
2021/10/19	0	0.00	18	34.50	34.55	-18	658	-2.73%
2021/10/18	20	34.15	2	33.55	33.60	18	679	2.65%
2021/08/19	0	0.00	1	33.85	33.25	-1	1,910	-0.05%
2021/08/12	3	37.10	2	36.70	37.00	1	1,876	0.05%
2021/07/30	4	38.40	0	0.00	38.10	4	1,829	0.22%
2021/07/28	1	40.00	1	40.00	40.30	0	1,803	0.00%
2021/07/27	1	41.50	1	43.40	40.55	0	1,782	0.00%
2021/07/23	0	0.00	1	40.80	42.70	-1	1,679	-0.06%
2021/07/22	0	0.00	1	42.00	40.55	-1	1,645	-0.06%
2021/07/21	1	40.60	0	0.00	41.05	1	1,628	0.06%
2021/07/20	0	0.00	10	41.90	41.80	-10	1,608	-0.62%
2021/07/19	10	43.35	1	42.20	43.30	9	1,593	0.56%
2021/07/16	0	0.00	1	42.55	42.00	-1	1,551	-0.06%
2021/07/15	5	42.29	15	41.84	42.30	-10	1,521	-0.66%
2021/07/14	3	44.97	1	41.15	41.55	2	1,468	0.14%
2021/07/13	158	46.90	164	45.41	44.45	-6	1,374	-0.44%	大買/大賣/
2021/07/12	0	0.00	6	42.65	42.65	-6	1,147	-0.52%
2021/07/09	0	0.00	29	38.86	38.80	-29	1,107	-2.62%
2021/07/08	29	39.93	14	39.26	39.15	15	1,119	1.34%
2021/07/07	5	37.70	4	38.66	37.90	1	1,063	0.09%
2021/07/06	18	39.78	4	40.08	39.10	14	1,025	1.37%
2021/07/05	1	38.35	1	38.40	38.40	0	898	0.00%
2021/06/30	5	33.00	0	0.00	33.15	5	897	0.56%
2021/06/29	22	34.03	0	0.00	33.90	22	883	2.49%
2021/06/28	2	36.20	1	34.95	35.55	1	870	0.11%
2021/06/25	9	36.51	17	36.18	35.45	-8	836	-0.96%
2021/06/24	11	33.57	11	34.13	34.65	0	710	0.00%
2021/06/23	0	0.00	32	30.70	31.50	-32	613	-5.21%
2021/06/18	0	0.00	1	30.20	29.70	-1	653	-0.15%
2021/06/16	3	28.43	0	0.00	28.30	3	968	0.31%
2021/06/15	1	28.55	0	0.00	28.70	1	1,087	0.09%
2021/06/09	0	0.00	10	28.88	28.55	-10	1,182	-0.85%
2021/06/02	2	29.38	0	0.00	29.30	2	1,202	0.17%
2021/06/01	0	0.00	4	30.00	30.30	-4	1,201	-0.33%
2021/05/25	2	29.50	0	0.00	29.15	2	1,239	0.16%
2021/05/12	0	0.00	6	27.13	26.85	-6	1,378	-0.44%
2021/05/10	0	0.00	2	31.60	31.15	-2	1,402	-0.14%
2021/05/06	1	32.40	0	0.00	30.85	1	1,451	0.07%
2021/04/28	1	33.75	0	0.00	33.70	1	1,652	0.06%
2021/04/26	15	34.62	79	34.75	34.40	-64	1,715	-3.73%
2021/04/23	1	35.20	3	35.25	35.45	-2	1,752	-0.11%
2021/04/22	5	36.00	2	36.60	35.00	3	1,798	0.17%
2021/04/21	21	36.52	0	0.00	36.35	21	1,833	1.15%
2021/04/20	1	36.95	4	37.10	36.90	-3	1,867	-0.16%
2021/04/19	0	0.00	20	36.76	37.35	-20	1,976	-1.01%
2021/04/16	2	36.90	20	37.00	36.95	-18	2,005	-0.90%
2021/04/14	2	38.38	0	0.00	37.30	2	2,245	0.09%
2021/04/13	0	0.00	1	36.45	36.30	-1	2,261	-0.04%
2021/04/12	2	38.20	0	0.00	37.70	2	2,325	0.09%
2021/04/09	6	38.32	1	38.40	38.80	5	2,389	0.21%
2021/04/08	5	38.68	0	0.00	38.80	5	2,426	0.21%
2021/04/07	3	38.65	2	38.48	38.35	1	2,508	0.04%
2021/04/06	4	40.10	15	39.42	38.90	-11	2,581	-0.43%
2021/04/01	2	38.00	2	38.25	38.15	0	2,588	0.00%
2021/03/31	1	37.85	1	38.05	37.65	0	2,581	0.00%
2021/03/29	1	37.65	0	0.00	38.00	1	2,579	0.04%
2021/03/25	0	0.00	5	37.10	37.05	-5	2,578	-0.19%
2021/03/24	3	37.90	2	37.60	37.70	1	2,569	0.04%
2021/03/23	21	38.20	3	39.10	37.75	18	2,574	0.70%
2021/03/22	1	39.35	1	39.35	38.75	0	2,544	0.00%
2021/03/19	19	42.48	16	41.63	40.55	3	2,502	0.12%
2021/03/18	11	38.88	24	39.12	40.00	-13	2,254	-0.58%
2021/03/17	4	37.11	17	38.04	38.05	-13	2,147	-0.61%
2021/03/15	0	0.00	4	34.41	34.90	-4	2,076	-0.19%
2021/03/12	4	33.75	0	0.00	33.60	4	2,081	0.19%
2021/03/08	1	34.50	0	0.00	34.15	1	2,196	0.05%
2021/03/05	0	0.00	1	34.50	34.85	-1	2,293	-0.04%
2021/03/04	6	35.40	1	35.40	35.05	5	2,314	0.22%
2021/03/02	2	37.10	5	36.70	35.65	-3	2,349	-0.13%
2021/02/26	11	37.00	2	37.10	37.20	9	2,384	0.38%
2021/02/25	0	0.00	1	37.30	37.40	-1	2,385	-0.04%
2021/02/24	2	37.18	1	37.05	36.80	1	2,391	0.04%
2021/02/23	8	37.77	4	39.13	38.35	4	2,393	0.17%
2021/02/22	1	37.10	5	38.00	37.60	-4	2,383	-0.17%
2021/02/19	0	0.00	2	35.53	35.45	-2	2,400	-0.08%
2021/02/18	4	34.48	2	34.65	34.85	2	2,415	0.08%
2021/02/17	4	34.36	0	0.00	34.20	4	2,482	0.16%
2021/02/05	7	35.50	0	0.00	36.10	7	2,608	0.27%
2021/02/03	3	35.32	3	35.70	35.50	0	2,675	0.00%
2021/02/01	0	0.00	25	34.56	33.90	-25	2,674	-0.93%
2021/01/29	33	35.98	33	35.62	35.30	0	2,645	0.00%
2021/01/28	2	36.70	2	36.33	36.00	0	2,618	0.00%
2021/01/27	4	37.66	2	37.30	37.50	2	2,580	0.08%
2021/01/26	25	39.71	34	39.38	37.70	-9	2,542	-0.35%
2021/01/25	0	0.00	1	39.80	39.30	-1	2,381	-0.04%
2021/01/22	1	37.80	0	0.00	38.95	1	2,365	0.04%
2021/01/21	2	38.13	1	38.70	37.90	1	2,347	0.04%
2021/01/20	8	38.59	2	37.50	38.35	6	2,330	0.26%
2021/01/19	4	39.93	2	39.63	39.45	2	2,296	0.09%
2021/01/18	6	39.94	16	40.33	40.90	-10	2,246	-0.45%
2021/01/15	10	40.31	5	40.70	39.75	5	2,193	0.23%
2021/01/14	20	40.20	3	40.47	40.20	17	2,132	0.80%
2021/01/13	7	40.04	5	39.96	40.20	2	2,079	0.10%
2021/01/12	25	39.93	7	41.06	39.60	18	2,032	0.89%
2021/01/11	11	39.05	2	39.18	39.15	9	1,914	0.47%
2021/01/08	31	38.39	10	38.30	38.80	21	1,871	1.12%
2021/01/07	13	40.18	14	40.09	38.45	-1	1,786	-0.06%
2021/01/06	35	36.15	11	35.77	37.25	24	1,616	1.48%
2021/01/05	19	37.65	10	37.77	37.00	9	1,558	0.58%
2021/01/04	4	35.55	0	0.00	35.85	4	1,479	0.27%
2020/12/31	8	33.26	14	32.25	32.60	-6	1,403	-0.43%
2020/12/30	14	34.11	23	33.06	32.20	-9	1,352	-0.67%
2020/12/29	16	31.83	6	33.11	33.25	10	1,250	0.80%
2020/12/28	6	29.86	3	29.85	30.25	3	1,162	0.26%
2020/12/24	7	27.41	0	0.00	27.20	7	1,110	0.63%
2020/12/23	0	0.00	1	26.80	27.00	-1	1,103	-0.09%
2020/12/22	0	0.00	1	27.50	27.00	-1	1,092	-0.09%
2020/12/21	0	0.00	1	27.45	27.45	-1	1,086	-0.09%
2020/12/18	1	28.35	3	28.27	28.40	-2	1,071	-0.19%
2020/12/17	27	29.44	13	29.33	28.80	14	1,064	1.31%
2020/12/14	17	29.50	15	29.08	29.05	2	1,023	0.20%
2020/12/11	8	28.03	0	0.00	27.60	8	999	0.80%
2020/12/09	8	28.93	0	0.00	28.30	8	980	0.82%
2020/12/08	14	28.99	0	0.00	29.00	14	966	1.45%
2020/12/07	12	28.88	2	28.00	29.30	10	956	1.05%
2020/12/04	7	29.60	22	28.63	28.45	-15	939	-1.60%
2020/12/03	7	28.71	4	27.80	28.70	3	914	0.33%
2020/12/02	14	30.42	10	30.78	29.70	4	879	0.45%
2020/12/01	27	30.86	2	31.00	31.00	25	822	3.04%
2020/11/26	6	28.60	0	0.00	28.55	6	711	0.84%
2020/11/19	0	0.00	22	26.13	26.15	-22	613	-3.58%
2020/11/18	2	26.95	0	0.00	26.80	2	581	0.34%
2020/11/17	3	24.40	0	0.00	24.50	3	538	0.56%
2020/11/16	0	0.00	1	24.70	25.05	-1	514	-0.19%
2020/11/13	33	23.68	9	23.59	24.30	24	425	5.64%
2020/11/10	0	0.00	3	18.37	18.80	-3	182	-1.65%
2020/11/05	1	16.85	0	0.00	16.80	1	147	0.68%
2020/10/26	2	16.60	2	17.20	16.45	0	143	0.00%
2020/09/07	0	0.00	1	16.80	16.70	-1	183	-0.55%
2020/09/01	1	16.80	0	0.00	16.95	1	176	0.57%
2020/04/16	29	16.67	29	16.73	16.50	0	99	0.00%
2020/03/18	0	0.00	3	13.95	13.80	-3	71	-4.17%
2020/01/08	0	0.00	5	22.85	22.85	-5	82	-6.04%
2019/10/28	1	23.90	0	0.00	24.10	1	349	0.29%
2019/10/08	1	25.15	0	0.00	25.30	1	341	0.29%
2019/09/26	1	25.90	0	0.00	25.85	1	332	0.30%
2019/09/06	1	28.30	0	0.00	28.70	1	265	0.38%
2019/09/05	85	28.79	84	28.10	27.35	1	232	0.43%
2019/09/03	0	0.00	50	24.45	24.80	-50	157	-31.80%
2019/09/02	50	25.70	0	0.00	24.85	50	150	33.17%
2019/08/23	0	0.00	1	23.15	23.05	-1	145	-0.69%
2019/08/22	0	0.00	4	23.48	23.40	-4	150	-2.65%
2019/08/13	2	23.90	0	0.00	24.00	2	189	1.06%
2019/08/08	8	24.69	0	0.00	24.40	8	195	4.08%
2019/08/07	0	0.00	1	24.45	24.50	-1	193	-0.52%
2019/08/02	1	23.70	0	0.00	23.70	1	174	0.57%
2019/07/30	0	0.00	1	21.35	21.60	-1	163	-0.61%
2019/07/19	1	21.80	1	21.85	21.85	0	165	0.00%
2019/07/15	2	22.65	0	0.00	22.50	2	165	1.21%
2019/06/25	2	22.10	0	0.00	22.30	2	160	1.25%
2019/06/21	0	0.00	2	24.50	23.00	-2	147	-1.36%
2019/06/14	0	0.00	1	25.10	25.40	-1	152	-0.66%
2019/06/10	0	0.00	1	25.75	25.60	-1	145	-0.69%
2019/06/03	1	25.30	0	0.00	25.00	1	141	0.71%
2019/05/28	0	0.00	1	25.90	25.30	-1	127	-0.78%
2019/05/22	3	23.03	0	0.00	22.95	3	102	2.94%
2019/05/16	0	0.00	2	22.05	21.70	-2	91	-2.19%
2019/05/15	0	0.00	1	20.70	20.60	-1	83	-1.20%
2019/03/22	0	0.00	1	20.50	20.70	-1	116	-0.86%
2019/01/04	0	0.00	3	15.80	16.45	-3	131	-2.28%
2018/12/21	3	16.15	0	0.00	16.00	3	128	2.33%
2018/11/16	4	13.40	0	0.00	13.20	4	120	3.31%
2018/11/13	0	0.00	2	12.95	13.00	-2	115	-1.73%
2018/11/09	0	0.00	2	13.05	13.15	-2	116	-1.72%
2018/10/17	1	15.10	0	0.00	14.65	1	107	0.93%
2018/09/19	1	20.40	0	0.00	20.00	1	90	1.11%
2018/09/13	2	18.25	0	0.00	18.10	2	72	2.75%
2018/08/20	0	0.00	1	19.10	19.25	-1	71	-1.40%
2018/06/15	0	0.00	1	26.60	26.00	-1	71	-1.40%
2018/06/14	0	0.00	6	25.45	25.40	-6	66	-9.02%
2018/06/06	0	0.00	5	24.35	24.80	-5	65	-7.67%
2018/06/05	4	24.45	0	0.00	24.50	4	65	6.08%
2018/06/04	2	24.60	0	0.00	24.65	2	65	3.04%
2018/05/15	0	0.00	1	25.40	25.20	-1	77	-1.29%
2018/01/15	0	0.00	1	28.95	28.75	-1	143	-0.70%