久元 (6261)-元富-城東券商分點個股進出

台股 » 個股 » 久元 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

久元

(6261)

可現股當沖

股價
74.8
漲跌
▼0.5
漲幅
-0.66%
成交量
271張
產業
上櫃半導體類股▼0.87%
395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

久元 (6261)籌碼相關－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東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
2024/05/20	1	75.70	1	75.30	75.30	0	569	0.00%
2024/05/17	0	0.00	2	75.10	75.50	-2	564	-0.35%
2024/05/16	5	75.46	2	75.40	75.30	3	562	0.53%
2024/05/14	0	0.00	2	75.60	75.80	-2	578	-0.35%
2024/05/13	0	0.00	2	76.40	75.10	-2	590	-0.34%
2024/05/09	0	0.00	2	76.40	75.20	-2	575	-0.35%
2024/05/07	0	74.80	0	0.00	75.20	0	558	0.00%
2024/05/02	0	0.00	2	76.10	76.40	-2	530	-0.38%
2024/04/30	5	74.50	0	0.00	74.80	5	515	0.97%
2024/04/19	4	72.85	0	0.00	71.80	4	522	0.77%
2024/04/11	2	75.20	0	0.00	75.00	2	500	0.40%
2024/04/08	2	74.50	1	74.50	74.40	1	476	0.21%
2024/04/03	4	74.05	2	74.50	74.50	2	468	0.43%
2024/04/02	4	73.45	0	73.30	73.90	4	458	0.87%
2024/04/01	1	72.30	5	71.90	72.90	-4	444	-0.90%
2024/03/29	0	0.00	5	71.90	72.20	-5	433	-1.15%
2024/03/27	0	0.00	2	72.50	72.50	-2	418	-0.48%
2024/03/26	0	69.50	0	0.00	69.70	0	385	0.00%
2024/03/22	2	70.20	0	0.00	69.80	2	373	0.54%
2024/03/21	2	70.40	0	0.00	70.20	2	361	0.55%
2024/03/20	0	0.00	1	69.80	69.60	-1	354	-0.28%
2024/03/19	2	69.50	4	69.20	69.80	-2	344	-0.58%
2024/03/18	0	0.00	1	68.10	69.50	-1	332	-0.30%
2024/03/15	6	67.03	0	0.00	67.00	6	296	2.02%
2024/03/13	0	64.40	1	64.60	64.80	-1	276	-0.36%
2024/03/12	3	63.40	3	63.90	63.90	0	272	0.00%
2024/03/11	0	0.00	2	63.50	63.40	-2	269	-0.74%
2024/03/08	0	0.00	1	62.70	62.10	-1	265	-0.38%
2024/03/05	2	62.90	2	62.50	63.00	0	263	0.00%
2024/03/04	0	0.00	1	62.00	62.20	-1	262	-0.38%
2024/02/15	1	62.90	2	62.70	62.60	-1	256	-0.39%
2024/02/05	1	66.30	2	66.55	66.20	-1	238	-0.42%
2024/01/26	0	0.00	0	64.80	64.60	0	223	0.00%
2024/01/22	0	0.00	3	64.50	64.50	-3	219	-1.36%
2024/01/16	0	0.00	1	65.50	65.50	-1	220	-0.45%
2024/01/12	1	64.50	0	0.00	64.50	1	228	0.44%
2024/01/11	4	65.23	0	0.00	65.50	4	224	1.78%
2024/01/10	0	0.00	3	65.00	64.70	-3	214	-1.40%
2024/01/04	0.1	62.50	0	0.00	62.50	0.1	192	0.03%
2023/12/29	0	0.00	3	62.60	62.50	-3	192	-1.56%
2023/12/26	0	0.00	1	62.10	62.30	-1	189	-0.53%
2023/12/25	0	0.00	1	62.50	62.20	-1	189	-0.53%
2023/12/21	0.1	62.00	0	0.00	62.00	0.1	188	0.03%
2023/12/19	1	61.30	0	0.00	61.80	1	187	0.53%
2023/12/14	0.1	63.70	0	0.00	63.40	0.1	183	0.05%
2023/12/12	0.1	62.60	0	0.00	62.60	0.1	176	0.03%
2023/12/11	0.1	62.60	2	62.25	62.70	-2	174	-1.12%
2023/12/01	1	60.90	0	0.00	61.10	1	165	0.60%
2023/11/30	0	0.00	1	60.50	60.50	-1	163	-0.61%
2023/11/22	1	60.60	0	0.00	60.50	1	177	0.56%
2023/11/21	0	0.00	2	59.90	59.50	-2	188	-1.06%
2023/11/20	1	59.60	0	0.00	59.60	1	196	0.51%
2023/11/17	5	59.50	0	0.00	59.60	5	202	2.46%
2023/11/09	1	58.50	0	0.00	58.50	1	220	0.45%
2023/11/07	1	58.10	0	0.00	57.90	1	235	0.42%
2023/10/31	0.1	58.20	0	0.00	57.20	0.1	252	0.02%
2023/10/27	2.1	58.40	0	0.00	58.00	2.1	262	0.78%
2023/10/26	2	59.25	0	0.00	58.70	2	264	0.76%
2023/10/25	3	59.50	0	0.00	59.50	3	264	1.14%
2023/10/23	0.1	60.20	1	60.00	60.80	-1	252	-0.38%
2023/10/20	0.1	57.90	0	0.00	57.60	0.1	228	0.02%
2023/10/18	0	0.00	0.4	58.30	58.20	-0.4	230	-0.16%
2023/10/16	0	0.00	0	57.80	57.70	0	232	0.00%
2023/09/19	0	0.00	8	56.91	56.80	-8	258	-3.09%
2023/09/14	8	57.10	0	0.00	57.10	8	258	3.09%
2023/09/12	0	0.00	0.3	56.24	56.10	-0.3	260	-0.12%
2023/09/11	0.1	57.00	0	0.00	55.90	0.1	260	0.02%
2023/08/29	2	55.50	0	0.00	55.50	2	253	0.79%
2023/08/28	1	55.70	0	0.00	55.80	1	252	0.40%
2023/08/25	2	57.20	0	0.00	56.60	2	248	0.81%
2023/08/24	0	0.00	1	61.80	62.40	-1	233	-0.43%
2023/08/23	2.1	61.91	0	0.00	62.00	2.1	225	0.91%
2023/08/21	1	62.60	0	0.00	62.50	1	212	0.47%
2023/08/18	0.1	63.60	0	0.00	63.00	0.1	208	0.04%
2023/08/14	1	62.70	0	0.00	62.30	1	201	0.50%
2023/08/11	2	65.00	0	0.00	64.80	2	191	1.05%
2023/08/10	1	64.80	0	0.00	65.30	1	185	0.54%
2023/08/02	0	0.00	2	69.30	67.90	-2	176	-1.13%
2023/07/25	1	68.00	0	0.00	68.10	1	161	0.62%
2023/07/24	0.1	68.00	7	68.00	67.90	-6.9	160	-4.30%
2023/07/19	1	68.40	0	0.00	68.30	1	164	0.61%
2023/07/18	3	68.60	3	68.60	68.30	0	165	0.00%
2023/07/17	0	0.00	1.2	68.10	68.10	-1.2	164	-0.75%
2023/07/14	0.1	67.40	4	67.70	67.50	-3.9	165	-2.35%
2023/07/13	0.1	67.30	0	0.00	67.40	0.1	166	0.05%
2023/07/11	0	0.00	1.2	67.09	67.00	-1.2	166	-0.74%
2023/07/10	0	0.00	0.3	67.69	67.10	-0.3	167	-0.16%
2023/07/07	0.1	67.50	0	0.00	67.50	0.1	168	0.05%
2023/07/05	6	68.08	7	68.66	68.70	-1	166	-0.60%
2023/07/04	1	66.60	0	0.00	66.70	1	157	0.63%
2023/06/27	0	0.00	7	66.30	66.30	-7	166	-4.19%
2023/06/26	0	0.00	3	66.33	66.40	-3	167	-1.80%
2023/06/14	3	66.70	0	0.00	66.80	3	188	1.59%
2023/06/13	0.2	66.68	0	0.00	66.50	0.2	194	0.11%
2023/06/12	4	66.45	0	0.00	66.50	4	194	2.05%
2023/06/09	0	66.30	0	0.00	66.40	0	194	0.01%
2023/06/08	4.1	66.80	0	0.00	66.30	4.1	199	2.06%
2023/06/05	2	67.00	0	0.00	67.10	2	211	0.94%
2023/06/02	2	66.80	0	66.70	66.80	2	213	0.92%
2023/05/31	4	66.05	1	66.00	66.30	3	218	1.38%
2023/05/30	6	65.97	0	0.00	66.10	6	219	2.73%
2023/05/23	1	65.90	0	0.00	66.10	1	228	0.44%
2023/05/22	0.2	65.50	1	65.40	65.50	-0.8	230	-0.35%
2023/05/18	0	0.00	2	65.00	65.00	-2	229	-0.87%
2023/05/17	0	0.00	3	64.50	64.50	-3	229	-1.31%
2023/05/09	0	64.90	0	0.00	64.30	0	231	0.00%
2023/05/05	0	0.00	1	65.00	65.00	-1	229	-0.44%
2023/05/04	0	65.10	0	0.00	65.20	0	230	0.00%
2023/04/25	2	64.50	0	0.00	64.00	2	236	0.85%
2023/04/18	0	67.50	0	0.00	67.20	0	223	0.00%
2023/04/13	0	0.00	41	67.51	67.10	-41	218	-18.72%
2023/04/12	0	0.00	30	67.53	67.70	-30	216	-13.84%
2023/04/11	3	67.30	26	67.50	67.50	-23	215	-10.67%
2023/03/29	1	67.00	0	0.00	66.80	1	202	0.49%
2023/03/28	1	67.20	4	67.10	67.00	-3	202	-1.48%
2023/03/24	0	0.00	1	68.00	67.90	-1	199	-0.50%
2023/03/22	11	67.65	0	0.00	67.20	11	188	5.82%
2023/03/21	1	67.30	0	0.00	67.40	1	187	0.53%
2023/03/13	2	63.90	0	0.00	64.40	2	173	1.15%
2023/03/10	1	64.90	1.4	64.97	64.90	-0.4	170	-0.23%
2023/03/06	1	65.60	0	0.00	66.30	1	161	0.62%
2023/03/02	36	64.85	0	0.00	64.90	36	154	23.34%
2023/03/01	65	64.51	0	0.00	64.40	65	153	42.48%
2023/02/21	0	64.30	3	63.50	64.10	-3	151	-1.97%
2023/02/20	0	0.00	5	63.50	63.40	-5	152	-3.28%
2023/02/17	1	62.40	0	0.00	62.40	1	152	0.66%
2023/02/16	3	62.40	0	0.00	62.40	3	154	1.95%
2023/02/14	3	61.90	0	0.00	61.90	3	156	1.91%
2023/02/10	3	62.40	0	0.00	61.90	3	159	1.89%
2023/02/09	3	62.10	1	62.20	62.40	2	161	1.24%
2023/02/07	0	0.00	1	61.50	61.70	-1	159	-0.63%
2023/02/03	6	61.70	0	0.00	61.70	6	158	3.78%
2023/02/02	3	61.53	0	0.00	61.90	3	159	1.88%
2023/02/01	1	61.10	1	61.00	61.30	0	156	0.00%
2023/01/17	1	59.40	0	0.00	59.30	1	153	0.65%
2023/01/16	0	0.00	1	59.30	59.20	-1	153	-0.65%
2023/01/13	0	59.10	0	0.00	59.30	0	153	0.00%
2023/01/06	0	0.00	1	58.50	58.40	-1	157	-0.64%
2023/01/03	1	57.20	0	0.00	57.10	1	168	0.59%
2022/12/30	1	57.20	0	0.00	57.10	1	171	0.58%
2022/12/28	1	57.60	1	57.60	57.50	0	173	0.00%
2022/12/23	1	58.20	0	0.00	58.00	1	177	0.56%
2022/12/21	1	58.30	0	0.00	58.20	1	185	0.54%
2022/12/09	0	59.30	0	0.00	59.00	0	195	0.00%
2022/12/07	0	60.30	0	0.00	59.80	0	193	0.01%
2022/12/02	0	0.00	0.1	62.00	62.10	-0.1	194	-0.06%
2022/11/24	0.2	60.39	0	60.30	60.40	0.2	192	0.10%
2022/11/18	0	0.00	2	60.80	61.30	-2	200	-1.00%
2022/11/17	0	61.20	0	0.00	61.30	0	220	0.00%
2022/11/11	2	60.50	2	59.40	59.40	0	245	0.00%
2022/11/07	0	0.00	6	59.10	59.30	-6	262	-2.28%
2022/11/04	0	58.00	0	0.00	58.60	0	265	0.00%
2022/10/20	0	0.00	1	54.40	54.50	-1	291	-0.34%
2022/10/17	0	53.20	0	0.00	54.30	0	294	0.00%
2022/10/14	2	54.80	0	0.00	54.90	2	296	0.67%
2022/10/12	0	55.00	0	0.00	55.10	0	297	0.00%
2022/10/11	0	55.90	0	0.00	55.60	0	296	0.00%
2022/10/05	2	58.80	0	0.00	58.10	2	300	0.67%
2022/09/30	1	56.70	0	0.00	57.80	1	307	0.32%
2022/09/29	0	57.70	1	57.00	57.50	-1	309	-0.32%
2022/09/28	0	57.90	0	0.00	57.10	0	309	0.00%
2022/09/26	0	0.00	2	58.90	59.10	-2	309	-0.65%
2022/09/16	0	62.94	0	0.00	63.10	0	326	0.00%
2022/09/15	0	0.00	1	63.00	63.20	-1	329	-0.30%
2022/09/12	4	63.30	10.2	63.00	63.60	-6.2	346	-1.78%
2022/09/06	0	0.00	1	63.60	63.60	-1	352	-0.28%
2022/09/05	0	0.00	3	64.60	64.60	-3	353	-0.85%
2022/09/02	0.1	65.10	0	0.00	65.00	0.1	353	0.02%
2022/08/25	0	66.60	0	0.00	66.50	0	344	0.00%
2022/08/24	0	67.20	0	0.00	66.40	0	342	0.00%
2022/08/23	2.1	71.42	1	71.60	71.70	1.1	320	0.34%
2022/08/22	0	71.90	0	0.00	71.80	0	303	0.00%
2022/08/19	0	72.10	0	0.00	72.00	0	295	0.00%
2022/08/17	2	71.20	0	0.00	71.20	2	284	0.70%
2022/08/16	0	71.20	1	71.10	71.20	-1	282	-0.35%
2022/08/15	0	0.00	0.1	71.10	71.10	-0.1	278	-0.04%
2022/08/10	0	0.00	22	68.10	67.80	-22	257	-8.53%
2022/08/02	0.1	67.70	0	0.00	67.70	0.1	260	0.04%
2022/07/28	1	68.50	0.1	68.30	67.70	0.9	262	0.35%
2022/07/27	0	0.00	3	68.20	68.30	-3	262	-1.14%
2022/07/26	0.1	67.80	0	0.00	67.50	0.1	263	0.04%
2022/07/25	0	0.00	90	68.12	68.10	-90	263	-34.22%
2022/07/19	0.1	67.10	0	0.00	67.10	0.1	271	0.04%
2022/07/15	3	65.50	0	0.00	66.10	3	269	1.11%
2022/07/12	0	62.50	0	0.00	62.10	0	263	0.00%
2022/07/11	5	63.80	0	0.00	64.10	5	264	1.89%
2022/07/08	0.1	64.10	0	0.00	64.50	0.1	263	0.02%
2022/07/07	0.1	63.00	2	63.10	63.00	-2	261	-0.75%
2022/07/01	11.1	63.51	2	62.50	62.50	9.1	271	3.33%
2022/06/30	0	66.30	0	0.00	66.00	0	261	0.00%
2022/06/29	50	68.66	0	0.00	68.20	50	256	19.46%
2022/06/27	0.2	67.69	0	0.00	67.80	0.2	256	0.06%
2022/06/24	5	67.30	0	0.00	66.80	5	257	1.94%
2022/06/21	5	67.50	0	0.00	68.30	5	262	1.90%
2022/06/20	0	69.80	3	67.10	67.10	-3	266	-1.12%
2022/06/17	0	70.90	0	0.00	70.60	0	254	0.00%
2022/06/16	0	73.00	1	72.50	72.50	-1	248	-0.40%
2022/06/15	0	73.40	0	0.00	73.50	0	253	0.00%
2022/06/14	0.1	73.50	0	0.00	73.30	0.1	262	0.04%
2022/06/10	0	75.30	0	0.00	75.20	0	269	0.00%
2022/06/09	1.1	75.94	0	0.00	76.00	1.1	274	0.40%
2022/06/08	0	76.40	0	0.00	76.70	0	280	0.00%
2022/06/07	0	76.40	0	0.00	76.90	0	294	0.00%
2022/06/06	5	76.30	0	0.00	76.80	5	308	1.62%
2022/05/31	0	0.00	1	75.70	75.70	-1	401	-0.25%
2022/05/25	1	74.00	2	74.40	74.40	-1	429	-0.23%
2022/05/24	1	75.00	1	73.90	73.90	0	446	0.00%
2022/05/23	0.2	75.60	0	0.00	75.50	0.2	449	0.05%
2022/05/20	0	0.00	15	75.62	75.20	-15	461	-3.25%
2022/05/19	0.1	75.00	0	0.00	75.60	0.1	465	0.01%
2022/05/18	1.1	75.78	1	75.60	75.60	0.1	468	0.02%
2022/05/16	0	0.00	1	74.00	74.50	-1	477	-0.21%
2022/05/13	1	71.90	1	72.80	72.80	0	475	0.00%
2022/05/11	1	71.80	1	72.00	72.00	0	487	0.00%
2022/05/10	1	72.60	13	72.20	72.80	-12	494	-2.43%
2022/05/09	0	74.00	0	0.00	73.40	0	507	0.00%
2022/05/05	0	75.70	0	0.00	75.60	0	521	0.00%
2022/04/28	7	73.44	2	73.10	73.00	5	604	0.83%
2022/04/27	2	72.65	3	73.30	73.40	-1	633	-0.16%
2022/04/26	1	76.00	1	75.20	75.20	0	661	0.00%
2022/04/22	0	0.00	2	77.80	78.00	-2	734	-0.27%
2022/04/20	1	77.50	0	0.00	78.50	1	948	0.11%
2022/04/13	1	78.00	0	0.00	78.20	1	1,098	0.09%
2022/04/12	2	77.15	0	0.00	77.40	2	1,111	0.18%
2022/04/08	0	79.10	2	78.80	79.30	-2	1,124	-0.18%
2022/03/31	3	81.33	6	81.33	81.00	-3	1,135	-0.26%
2022/03/17	0	80.80	0	0.00	81.00	0	1,186	0.00%
2022/03/16	2	79.40	2	79.00	79.00	0	1,206	0.00%
2022/03/15	1	79.20	1	79.00	79.00	0	1,215	0.00%
2022/03/10	0	0.00	0.2	80.33	80.20	-0.2	1,226	-0.02%
2022/03/09	1	77.50	1	78.60	78.60	0	1,223	0.00%
2022/03/08	0.2	77.42	0	0.00	76.30	0.2	1,235	0.02%
2022/03/07	2	83.30	4	83.45	82.10	-2	1,180	-0.17%
2022/03/01	1	82.50	1	83.30	83.90	0	1,295	0.00%
2022/02/25	2	81.85	6	81.95	82.00	-4	1,430	-0.28%
2022/02/14	2	83.10	0	0.00	83.10	2	1,768	0.11%
2022/02/11	1	83.90	1	84.50	84.50	0	1,773	0.00%
2022/02/10	1	84.60	0	0.00	85.10	1	1,790	0.06%
2022/02/09	1	85.40	1	84.50	85.40	0	1,798	0.00%
2022/02/08	0	0.00	1	83.50	83.50	-1	1,796	-0.06%
2022/02/07	2	82.15	2	82.80	82.80	0	1,805	0.00%
2022/01/26	1	81.90	1	81.80	81.80	0	1,822	0.00%
2022/01/25	2	83.60	2	82.45	82.30	0	1,865	0.00%
2022/01/24	3	83.73	2	83.85	84.00	1	1,924	0.05%
2022/01/20	0.4	87.90	2	88.40	88.40	-1.6	1,920	-0.08%
2022/01/19	0	0.00	3	87.90	87.90	-3	1,909	-0.16%
2022/01/18	1	89.60	1	86.90	86.60	0	1,897	0.00%
2022/01/17	7	88.00	1	87.80	88.00	6	1,867	0.32%
2022/01/14	1	86.50	0	0.00	88.10	1	1,861	0.05%
2022/01/13	9	88.41	12.1	88.67	88.50	-3.1	1,832	-0.17%
2022/01/12	4.1	86.29	3	85.87	85.90	1.1	1,694	0.06%
2022/01/11	1	84.50	1	83.40	83.40	0	1,618	0.00%
2022/01/10	1	81.60	1	82.80	82.80	0	1,636	0.00%
2022/01/07	1	81.90	1	81.50	81.50	0	1,646	0.00%
2022/01/05	1	82.50	0	0.00	82.50	1	1,705	0.06%
2021/12/30	1	83.90	0	0.00	84.00	1	1,801	0.06%
2021/12/29	3	83.03	2	83.20	83.20	1	1,801	0.06%
2021/12/27	1	82.50	1	83.20	83.40	0	1,824	0.00%
2021/12/20	0	0.00	1	81.90	81.80	-1	1,876	-0.05%
2021/12/17	1	82.20	0	0.00	82.00	1	1,883	0.05%
2021/12/16	0	0.00	2	82.80	83.00	-2	1,887	-0.11%
2021/12/14	5	82.14	5	81.30	81.30	0	1,903	0.00%
2021/12/13	2	83.15	0	0.00	83.30	2	1,894	0.11%
2021/12/10	11	83.46	9	83.20	83.10	2	1,906	0.10%
2021/12/07	1	85.80	0	0.00	85.40	1	1,967	0.05%
2021/12/02	1	84.30	0	0.00	83.80	1	2,022	0.05%
2021/12/01	0	0.00	0.2	85.70	85.60	-0.2	2,036	-0.01%
2021/11/30	1	85.60	0	0.00	85.20	1	2,047	0.05%
2021/11/29	0.2	83.40	1	83.90	84.70	-0.8	2,059	-0.04%
2021/11/26	5	86.00	0	0.00	85.40	5	2,044	0.24%
2021/11/25	1	89.70	3	88.40	88.90	-2	1,993	-0.10%
2021/11/24	14.3	92.52	6	89.93	89.90	8.3	1,970	0.42%
2021/11/23	3	92.27	9.2	92.07	92.00	-6.2	1,865	-0.33%
2021/11/18	0	0.00	4	89.75	88.40	-4	1,782	-0.22%
2021/11/17	0	0.00	5	88.64	88.90	-5	1,790	-0.28%
2021/11/16	1	90.70	0	0.00	88.50	1	1,808	0.06%
2021/11/15	0	0.00	3	89.63	89.40	-3	1,796	-0.17%
2021/11/12	0	0.00	1	86.70	86.70	-1	1,796	-0.06%
2021/11/10	2	85.65	13	86.22	86.30	-11	1,862	-0.59%
2021/11/09	4	87.28	9	86.30	86.30	-5	1,896	-0.26%
2021/11/08	1	86.80	2	88.00	86.50	-1	1,906	-0.05%
2021/11/05	2	85.95	1	86.10	86.10	1	1,951	0.05%
2021/11/04	1	87.40	0	0.00	87.20	1	2,011	0.05%
2021/11/03	1	87.20	3	88.00	88.10	-2	2,062	-0.10%
2021/11/02	11	88.40	0	0.00	87.50	11	2,152	0.51%
2021/11/01	16	89.49	11	89.54	89.40	5	2,156	0.23%
2021/10/29	10	84.85	0	0.00	84.40	10	2,139	0.47%
2021/10/28	2	84.70	0	0.00	84.70	2	2,162	0.09%
2021/10/26	1	83.70	1	83.60	82.20	0	2,235	0.00%
2021/10/22	0	0.00	1	81.90	82.80	-1	2,444	-0.04%
2021/10/21	5	81.50	1	83.20	81.60	4	2,725	0.15%
2021/10/18	3	81.90	7	81.61	81.40	-4	3,159	-0.13%
2021/10/15	0	0.00	1	80.80	80.00	-1	3,183	-0.03%
2021/10/14	15	80.81	3	80.20	79.70	12	3,220	0.37%
2021/10/13	5	81.70	0	0.00	80.40	5	3,230	0.15%
2021/10/12	0	0.00	2	80.90	81.10	-2	3,227	-0.06%
2021/10/08	0	0.00	22.1	80.03	81.10	-22.1	3,270	-0.67%
2021/10/07	1	77.20	0	0.00	77.30	1	3,281	0.03%
2021/10/06	0	0.00	0.1	74.00	73.40	-0.1	3,384	0.00%
2021/10/04	0.1	73.00	0	0.00	72.60	0.1	3,581	0.00%
2021/10/01	2	74.05	2	73.30	73.30	0	3,661	0.00%
2021/09/30	2	75.00	6	75.82	76.00	-4	3,843	-0.10%
2021/09/29	1	75.68	0	0.00	74.80	1	3,930	0.03%
2021/09/28	4	77.70	0	0.00	77.60	4	4,089	0.10%
2021/09/27	0	0.00	5	79.00	78.80	-5	4,152	-0.12%
2021/09/24	6	78.90	2	78.60	79.20	4	4,223	0.09%
2021/09/22	15.4	77.84	0	0.00	77.60	15.4	4,307	0.36%
2021/09/17	1	79.10	0	0.00	79.50	1	4,411	0.02%
2021/09/16	0.2	79.20	0	0.00	79.00	0.2	4,515	0.00%
2021/09/15	13	79.10	1	79.00	79.40	12	4,611	0.26%
2021/09/14	1	80.40	1	80.50	80.10	0	4,718	0.00%
2021/09/13	4.2	80.26	4	79.83	79.90	0.2	4,727	0.00%
2021/09/09	1	82.10	1	83.50	83.50	0	4,730	0.00%
2021/09/08	0	82.50	0	0.00	82.60	0	4,777	0.00%
2021/09/07	0.3	84.24	35	82.89	84.30	-34.8	4,795	-0.72%
2021/09/02	0	0.00	2	88.15	87.70	-2	4,792	-0.04%
2021/09/01	2	88.00	0	0.00	89.00	2	4,836	0.04%
2021/08/31	0	0.00	1	87.30	87.50	-1	4,864	-0.02%
2021/08/30	0	0.00	1	87.30	87.20	-1	4,935	-0.02%
2021/08/27	4	90.65	1	90.50	90.50	3	4,967	0.06%
2021/08/26	1	90.60	7	90.27	90.60	-6	5,035	-0.12%
2021/08/25	3	90.00	6	89.32	89.80	-3	5,046	-0.06%
2021/08/24	3	89.30	0	0.00	88.10	3	5,072	0.06%
2021/08/23	0.4	88.95	1	89.50	89.60	-0.6	5,148	-0.01%
2021/08/20	0.2	86.85	1	86.80	86.70	-0.8	5,177	-0.02%
2021/08/19	0.4	85.80	2	85.30	85.20	-1.6	5,174	-0.03%
2021/08/18	1	87.80	0	0.00	87.80	1	5,200	0.02%
2021/08/17	4	85.88	2	84.70	84.00	2	5,242	0.04%
2021/08/16	5	88.54	3	87.40	87.40	2	5,243	0.04%
2021/08/12	1	89.00	1	91.00	91.00	0	5,219	0.00%
2021/08/11	9	91.27	2	90.60	89.50	7	5,250	0.13%
2021/08/10	0.4	92.28	2	93.00	91.80	-1.6	5,270	-0.03%
2021/08/09	8	96.35	5	95.74	94.70	3	5,300	0.06%
2021/08/06	7	99.17	17	99.03	98.10	-10	5,335	-0.19%
2021/08/05	7	97.67	5	97.24	98.50	2	5,308	0.04%
2021/08/04	3	96.87	3	96.90	96.20	0	5,429	0.00%
2021/08/03	0	0.00	3.5	95.03	96.00	-3.5	5,493	-0.06%
2021/08/02	4	94.15	5	93.86	93.60	-1	5,612	-0.02%
2021/07/30	1.5	92.63	2	92.35	91.40	-0.5	5,716	-0.01%
2021/07/29	2	91.05	1	93.00	92.90	1	5,782	0.02%
2021/07/28	6	90.13	1	93.30	90.20	5	5,808	0.09%
2021/07/27	4	98.25	4	100.68	94.80	0	5,828	0.00%
2021/07/26	15	99.48	11	102.23	104.50	4	5,696	0.07%
2021/07/23	5	95.04	4	95.03	95.00	1	5,638	0.02%
2021/07/22	3	94.17	34	96.14	94.10	-31	5,878	-0.53%
2021/07/21	3	92.13	2	93.20	93.10	1	5,868	0.02%
2021/07/20	3	90.27	0	0.00	90.30	3	5,968	0.05%
2021/07/19	5	92.00	5	91.72	91.80	0	6,102	0.00%
2021/07/16	7	92.64	3	92.73	92.90	4	6,344	0.06%
2021/07/15	5	93.96	3	92.50	92.50	2	6,555	0.03%
2021/07/14	5	92.18	2	91.20	93.50	3	6,646	0.05%
2021/07/13	5	96.22	8	96.24	91.20	-3	6,610	-0.05%
2021/07/12	17	94.91	2	94.60	95.60	15	6,531	0.23%
2021/07/09	8	92.45	13	92.97	91.90	-5	6,524	-0.08%
2021/07/08	2	96.85	2	97.10	96.00	0	6,457	0.00%
2021/07/07	27	96.53	24.2	96.94	97.00	2.8	6,414	0.04%
2021/07/06	12	92.75	3	93.20	92.80	9	6,258	0.14%
2021/07/05	39	92.82	40	93.27	92.20	-1	6,286	-0.02%
2021/07/02	0	0.00	1	87.10	88.50	-1	6,124	-0.02%
2021/07/01	6	87.80	0	0.00	87.50	6	6,091	0.10%
2021/06/30	0	0.00	5	87.70	87.10	-5	6,039	-0.08%
2021/06/29	8	88.31	3	87.47	87.00	5	6,019	0.08%
2021/06/28	21	88.67	21	88.90	88.90	0	5,967	0.00%
2021/06/25	1	87.60	6	86.32	86.70	-5	5,863	-0.09%
2021/06/24	9	85.30	7	85.44	86.50	2	5,777	0.03%
2021/06/23	0	0.00	26	84.03	84.30	-26	5,680	-0.46%
2021/06/22	0	0.00	3	79.73	80.10	-3	5,565	-0.05%
2021/06/21	2	81.00	5	80.96	80.20	-3	5,543	-0.05%
2021/06/18	6	83.48	1	83.40	82.20	5	5,525	0.09%
2021/06/17	8	81.68	2	82.00	82.90	6	5,510	0.11%
2021/06/16	6	81.60	2	81.60	80.10	4	5,489	0.07%
2021/06/15	15	80.90	0	0.00	81.20	15	5,463	0.27%
2021/06/11	0	0.00	2	80.00	79.60	-2	5,430	-0.04%
2021/06/10	0	0.00	1	79.00	78.90	-1	5,422	-0.02%
2021/06/09	8	78.99	0	0.00	78.70	8	5,432	0.15%
2021/06/08	1.2	80.67	15	81.42	80.50	-13.8	5,407	-0.26%
2021/06/07	12	80.40	7	81.90	81.80	5	5,378	0.09%
2021/06/04	3	81.00	1	80.90	80.70	2	5,327	0.04%
2021/06/03	10	79.64	12	80.19	80.90	-2	5,281	-0.04%
2021/06/02	2	78.85	9	79.49	78.90	-7	5,177	-0.14%
2021/06/01	0	0.00	14	80.27	80.30	-14	5,130	-0.27%
2021/05/28	1	77.60	2	79.15	77.60	-1	4,980	-0.02%
2021/05/26	4	75.90	0	0.00	76.40	4	4,892	0.08%
2021/05/25	1	77.40	2	77.95	77.70	-1	4,834	-0.02%
2021/05/24	28	75.26	11	75.01	75.70	17	4,749	0.36%
2021/05/21	2	74.00	0	0.00	74.00	2	4,705	0.04%
2021/05/20	2	73.90	0	0.00	73.50	2	4,667	0.04%
2021/05/19	9	72.72	7	73.36	74.60	2	4,627	0.04%
2021/05/18	21	72.57	22	70.30	73.20	-1	4,572	-0.02%
2021/05/17	24	69.04	13.2	67.52	67.70	10.8	4,496	0.24%
2021/05/14	6	74.20	23	75.83	73.10	-17	4,395	-0.39%
2021/05/13	2	73.45	1	74.70	74.00	1	4,299	0.02%
2021/05/12	29	75.90	8	74.41	74.40	21	4,214	0.50%
2021/05/11	11	78.55	21	78.11	76.40	-10	4,042	-0.25%
2021/05/10	15	82.35	37	82.61	82.00	-22	3,925	-0.56%
2021/05/07	25	80.05	15	80.99	82.50	10	3,788	0.26%
2021/05/06	1	74.60	1	75.20	75.00	0	3,670	0.00%
2021/05/05	15	78.46	17	78.60	77.20	-2	3,544	-0.06%
2021/05/04	33.1	81.16	1	80.20	80.70	32.1	3,446	0.93%
2021/05/03	5	87.38	34	88.37	87.00	-29	3,264	-0.89%
2021/04/29	19.1	85.71	6	86.63	88.90	13.1	3,101	0.42%
2021/04/28	32	88.35	6	88.95	88.40	26	2,903	0.90%
2021/04/27	3	84.40	8	84.56	85.00	-5	2,613	-0.19%
2021/04/26	26	83.33	22	84.38	84.90	4	2,504	0.16%
2021/04/23	7	82.71	11	82.31	83.20	-4	2,352	-0.17%
2021/04/22	34	79.07	57.7	82.22	78.90	-23.7	2,192	-1.08%
2021/04/21	54.5	79.08	43.5	80.41	81.00	11	1,944	0.57%
2021/04/20	7.5	74.33	12.2	75.15	77.10	-4.7	1,694	-0.28%
2021/04/19	0.2	70.20	10	69.62	70.10	-9.8	1,533	-0.64%
2021/04/16	4.2	71.12	2	71.20	71.00	2.2	1,501	0.15%
2021/04/15	2	71.50	2.2	70.63	71.90	-0.2	1,465	-0.01%
2021/04/14	4	68.75	7	68.80	68.80	-3	1,426	-0.21%
2021/04/13	1	71.60	10	71.22	70.40	-9	1,399	-0.64%
2021/04/12	23	70.86	4	70.70	70.60	19	1,395	1.36%
2021/04/09	20	71.64	11	71.60	70.80	9	1,417	0.64%
2021/04/08	0	0.00	10	68.12	68.10	-10	1,312	-0.76%
2021/04/07	2	68.30	5	67.74	68.10	-3	1,287	-0.23%
2021/04/06	1	67.00	3	67.70	66.60	-2	1,248	-0.16%
2021/04/01	1.2	67.17	1	67.50	67.20	0.2	1,224	0.02%
2021/03/31	0	0.00	3	68.00	67.60	-3	1,205	-0.25%
2021/03/30	0	0.00	1	67.60	67.50	-1	1,199	-0.08%
2021/03/29	0.1	66.90	4	67.40	66.80	-3.9	1,184	-0.33%
2021/03/26	0	0.00	1	66.10	66.10	-1	1,166	-0.09%
2021/03/24	0	0.00	5	65.90	66.10	-5	1,151	-0.43%
2021/03/23	3	66.33	21	66.03	65.90	-18	1,145	-1.57%
2021/03/22	2	67.05	0	0.00	67.10	2	1,123	0.18%
2021/03/19	2	65.45	13	65.64	66.50	-11	1,098	-1.00%
2021/03/18	6	65.20	3	65.07	65.20	3	1,069	0.28%
2021/03/17	1	65.10	0	0.00	64.70	1	1,070	0.09%
2021/03/16	10	64.70	10.2	65.17	64.90	-0.2	1,070	-0.02%
2021/03/15	0	0.00	10	65.30	65.40	-10	1,068	-0.94%
2021/03/11	10	63.90	2	64.20	63.70	8	1,038	0.77%
2021/03/10	0	0.00	97	63.23	64.10	-97	1,038	-9.34%
2021/03/03	4	61.93	0	62.00	61.80	4	1,312	0.30%
2021/03/02	2	62.60	0	0.00	62.20	2	1,300	0.15%
2021/02/26	1	63.20	0	0.00	62.90	1	1,304	0.08%
2021/02/25	2	64.00	2	63.75	63.70	0	1,308	0.00%
2021/02/24	1	63.40	7	64.00	63.40	-6	1,305	-0.46%
2021/02/23	7	63.01	24	63.00	63.10	-17	1,295	-1.31%
2021/02/22	0	0.00	2	63.55	63.50	-2	1,292	-0.15%
2021/02/18	0	0.00	1	62.70	62.40	-1	1,279	-0.08%
2021/02/05	5	61.40	0	0.00	61.30	5	1,281	0.39%
2021/02/03	0	0.00	8	61.40	61.10	-8	1,289	-0.62%
2021/02/01	0	0.00	9	60.80	61.30	-9	1,282	-0.70%
2021/01/29	2	61.70	0	0.00	61.60	2	1,276	0.16%
2021/01/28	0	0.00	4	64.23	63.60	-4	1,254	-0.32%
2021/01/27	0	0.00	7	62.80	62.90	-7	1,211	-0.58%
2021/01/26	2	62.35	1	63.00	61.70	1	1,205	0.08%
2021/01/25	3	61.87	4	62.70	62.20	-1	1,193	-0.08%
2021/01/22	4	62.20	0	0.00	62.50	4	1,185	0.34%
2021/01/21	4	63.23	5	63.86	62.20	-1	1,178	-0.08%
2021/01/20	10	63.88	5	65.18	62.80	5	1,162	0.43%
2021/01/19	122	64.77	3	65.07	64.10	119	1,124	10.59%	大買/鉅額交易
2021/01/15	0	0.00	12	64.75	63.60	-12	1,089	-1.10%
2021/01/14	0	0.00	4	64.28	64.20	-4	1,067	-0.37%
2021/01/12	1	62.90	0	0.00	62.20	1	1,028	0.10%
2021/01/11	0	0.00	1	63.50	63.50	-1	1,015	-0.10%
2021/01/08	2	62.80	0	0.00	62.80	2	1,006	0.20%
2021/01/07	18	64.42	11	64.28	63.80	7	996	0.70%
2021/01/06	2.3	63.18	5	64.14	64.20	-2.8	949	-0.29%
2021/01/05	2	64.95	0	0.00	64.50	2	921	0.22%
2021/01/04	7	64.61	4	65.00	65.50	3	873	0.34%
2020/12/31	3	62.20	6	62.07	62.00	-3	799	-0.38%
2020/12/29	1	60.60	8	60.78	60.60	-7	782	-0.89%
2020/12/28	0	0.00	2	61.05	61.20	-2	782	-0.26%
2020/12/24	0	0.00	1	61.00	60.80	-1	776	-0.13%
2020/12/23	0	0.00	1	60.10	60.50	-1	768	-0.13%
2020/12/22	1	58.80	0	0.00	58.60	1	777	0.13%
2020/12/21	0	0.00	2	57.70	58.80	-2	778	-0.26%
2020/12/17	1	59.40	0	0.00	59.30	1	772	0.13%
2020/12/15	5	60.00	0	0.00	59.50	5	768	0.65%
2020/12/14	1	60.80	0	0.00	61.00	1	763	0.13%
2020/12/11	14	61.19	0	0.00	61.00	14	757	1.85%
2020/12/10	3	62.03	1	63.00	62.00	2	741	0.27%
2020/12/09	1	63.80	2	63.55	63.40	-1	729	-0.14%
2020/12/08	4	62.90	5	62.76	62.70	-1	709	-0.14%
2020/12/07	2	62.70	12	62.44	62.10	-10	704	-1.42%
2020/12/04	6	62.13	1	62.20	62.20	5	677	0.74%
2020/12/03	2	62.60	1	62.60	61.70	1	663	0.15%
2020/12/02	3	62.90	1	63.00	63.00	2	648	0.31%
2020/12/01	0	0.00	1	61.60	61.60	-1	600	-0.17%
2020/11/30	6	62.52	8	63.25	62.60	-2	585	-0.34%
2020/11/27	9	62.72	18	62.16	62.80	-9	529	-1.70%
2020/11/26	1	57.70	0	0.00	57.70	1	370	0.27%
2020/11/25	12	58.01	0	0.00	57.50	12	374	3.21%
2020/11/24	0	0.00	1	58.10	58.50	-1	370	-0.27%
2020/11/20	0	0.00	2	57.40	57.10	-2	375	-0.53%
2020/11/19	0	0.00	1	57.20	57.20	-1	393	-0.25%
2020/11/18	1	56.80	0	0.00	56.70	1	399	0.25%
2020/11/17	2	56.80	0	0.00	56.70	2	411	0.49%
2020/11/16	0	0.00	2	57.25	57.00	-2	446	-0.45%
2020/11/13	4	56.50	3	56.53	56.80	1	463	0.22%
2020/11/12	3	55.60	4	55.98	55.80	-1	466	-0.21%
2020/11/11	0	0.00	1	54.90	55.30	-1	461	-0.22%
2020/11/06	8	53.85	3	54.10	53.50	5	509	0.98%
2020/11/05	0	0.00	1	52.90	52.90	-1	524	-0.19%
2020/11/04	0	0.00	1	52.60	52.90	-1	545	-0.18%
2020/11/03	0	0.00	1	52.50	52.30	-1	563	-0.18%
2020/11/02	1	52.30	1	52.50	52.20	0	579	0.00%
2020/10/29	1	52.50	0	0.00	52.40	1	639	0.16%
2020/10/28	1	53.30	0	0.00	53.10	1	671	0.15%
2020/10/27	1	53.60	2	53.70	53.80	-1	832	-0.12%
2020/10/26	2	53.90	1	54.00	53.80	1	919	0.11%
2020/10/23	2	54.60	1	55.00	54.50	1	954	0.10%
2020/10/22	1	54.80	0	0.00	54.70	1	1,036	0.10%
2020/10/21	0	0.00	2	53.40	53.40	-2	1,075	-0.19%
2020/10/20	1	52.50	0	0.00	52.70	1	1,100	0.09%
2020/10/19	0	0.00	1	52.70	52.70	-1	1,126	-0.09%
2020/10/15	0	0.00	9	52.43	52.40	-9	1,168	-0.77%
2020/10/14	0	0.00	1	52.80	52.90	-1	1,187	-0.08%
2020/10/13	0	0.00	1	52.80	52.60	-1	1,217	-0.08%
2020/10/12	0	0.00	3	53.27	52.80	-3	1,232	-0.24%
2020/10/07	3	54.10	1	54.20	54.10	2	1,280	0.16%
2020/10/06	0	0.00	2.9	53.83	54.00	-2.9	1,308	-0.22%
2020/09/30	1	53.00	1	53.40	52.90	0	1,557	0.00%
2020/09/29	1	53.10	0	0.00	53.00	1	1,586	0.06%
2020/09/28	0	0.00	0.1	53.20	52.90	-0.1	1,635	-0.01%
2020/09/25	3	53.10	16	52.41	52.10	-13	1,683	-0.77%
2020/09/24	3	54.37	0	0.00	54.00	3	1,749	0.17%
2020/09/22	2	56.00	0	0.00	55.90	2	1,853	0.11%
2020/09/18	1	57.80	0	0.00	57.70	1	1,961	0.05%
2020/09/16	0	0.00	5	57.40	57.20	-5	2,028	-0.25%
2020/09/15	2	57.50	3	57.60	57.30	-1	2,051	-0.05%
2020/09/14	6	56.80	4	57.10	57.50	2	2,101	0.10%
2020/09/11	1	55.90	2	55.85	55.70	-1	2,192	-0.05%
2020/09/10	2	56.20	3	56.20	55.70	-1	2,203	-0.05%
2020/09/09	3	56.37	0	0.00	56.50	3	2,233	0.13%
2020/09/07	5	57.86	1	57.50	57.30	4	2,301	0.17%
2020/09/04	1	57.80	0	0.00	58.00	1	2,366	0.04%
2020/09/03	6	58.75	2	59.10	58.50	4	2,401	0.17%
2020/09/02	6	58.68	3	59.03	58.60	3	2,451	0.12%
2020/09/01	0	0.00	3	58.57	59.10	-3	2,470	-0.12%
2020/08/31	1	57.60	0	0.00	57.80	1	2,479	0.04%
2020/08/28	2	57.70	2	58.10	58.10	0	2,506	0.00%
2020/08/27	1	58.50	2	58.75	58.30	-1	2,529	-0.04%
2020/08/26	1	57.90	2	58.85	58.90	-1	2,571	-0.04%
2020/08/25	0	0.00	4	61.08	61.20	-4	2,587	-0.15%
2020/08/21	7	59.89	10	60.04	60.00	-3	2,770	-0.11%
2020/08/20	17	59.67	4	59.35	59.50	13	2,801	0.46%
2020/08/19	6	62.50	3	63.17	62.10	3	2,817	0.11%
2020/08/18	2	64.30	2	64.00	63.50	0	2,870	0.00%
2020/08/17	2	63.90	5	64.38	64.60	-3	2,938	-0.10%
2020/08/14	13	63.38	11	63.65	63.60	2	3,062	0.07%
2020/08/13	10	63.32	4	63.65	63.10	6	3,268	0.18%
2020/08/12	28	63.98	11	63.89	63.90	17	3,338	0.51%
2020/08/11	8	66.29	4.2	65.67	65.20	3.8	3,357	0.11%
2020/08/10	7	67.46	1	67.70	66.80	6	3,399	0.18%
2020/08/07	12	66.98	5	67.50	67.20	7	3,481	0.20%
2020/08/06	5	67.60	5	67.00	66.80	0	3,504	0.00%
2020/08/05	3	67.50	9	68.06	67.20	-6	3,576	-0.17%
2020/08/04	10	67.84	2	68.10	68.50	8	3,597	0.22%
2020/08/03	7	68.09	7	67.93	67.70	0	3,712	0.00%
2020/07/31	29	69.49	23	70.47	69.00	6	3,852	0.16%
2020/07/30	4	68.58	14	68.73	69.30	-10	3,756	-0.27%
2020/07/29	2	67.20	1	67.00	66.20	1	3,681	0.03%
2020/07/28	19	67.19	9	67.51	66.40	10	3,656	0.27%
2020/07/27	4	66.13	6	66.27	66.30	-2	3,581	-0.06%
2020/07/24	10.5	66.37	4	65.60	64.80	6.5	3,543	0.18%
2020/07/23	8	66.35	2	66.30	66.80	6	3,536	0.17%
2020/07/22	3	65.50	6	65.95	66.10	-3	3,561	-0.08%
2020/07/21	1	65.00	6	64.92	65.10	-5	3,550	-0.14%
2020/07/20	10	62.74	26	63.69	64.30	-16	3,539	-0.45%
2020/07/17	20	63.88	10	62.60	62.60	10	3,527	0.28%
2020/07/16	5	64.42	15	64.59	64.50	-10	3,510	-0.28%
2020/07/15	11	64.80	8	63.90	63.90	3	3,498	0.09%
2020/07/14	4	65.83	5	65.36	65.10	-1	3,475	-0.03%
2020/07/13	5	66.30	6	65.88	65.40	-1	3,467	-0.03%
2020/07/10	38	66.39	6	66.25	65.50	32	3,445	0.93%
2020/07/09	13	68.22	24	68.31	71.00	-11	3,340	-0.33%
2020/07/08	3	65.17	6	65.63	65.20	-3	3,205	-0.09%
2020/07/07	13	65.45	9	65.46	64.70	4	3,181	0.13%
2020/07/06	2	66.85	0	0.00	66.90	2	3,154	0.06%
2020/07/03	9	65.98	10	66.79	67.00	-1	3,110	-0.03%
2020/07/02	6	65.03	9	65.18	65.50	-3	3,040	-0.10%
2020/07/01	5	65.80	2	65.75	65.40	3	3,009	0.10%
2020/06/30	2	63.50	1	65.40	65.50	1	2,934	0.03%
2020/06/24	2	62.00	4	62.63	62.40	-2	2,828	-0.07%
2020/06/23	2	62.20	3	61.40	61.40	-1	2,787	-0.04%
2020/06/22	6	61.58	3	61.00	61.00	3	2,775	0.11%
2020/06/19	10	62.83	8	62.30	62.30	2	2,767	0.07%
2020/06/18	11	63.02	3	63.67	63.70	8	2,722	0.29%
2020/06/16	3	62.67	2	63.20	62.20	1	2,636	0.04%
2020/06/15	3	61.57	4	61.75	61.60	-1	2,623	-0.04%
2020/06/12	4	59.10	6	60.40	61.50	-2	2,610	-0.08%
2020/06/11	2	59.95	4	62.23	59.10	-2	2,576	-0.08%
2020/06/10	2	62.20	2	61.90	61.90	0	2,521	0.00%
2020/06/09	5	62.80	7	62.67	62.70	-2	2,505	-0.08%
2020/06/08	7	61.97	0	0.00	61.60	7	2,475	0.28%
2020/06/05	5	62.00	0	0.00	62.30	5	2,459	0.20%
2020/06/04	2	63.30	2	62.10	62.10	0	2,452	0.00%
2020/06/03	0	0.00	3	62.80	62.60	-3	2,437	-0.12%
2020/06/02	1	61.70	0	0.00	61.50	1	2,419	0.04%
2020/06/01	1	63.00	0	0.00	63.20	1	2,379	0.04%
2020/05/29	12	63.04	0	0.00	62.70	12	2,354	0.51%
2020/05/28	39	63.76	47	64.96	63.00	-8	2,331	-0.34%
2020/05/26	8	61.64	2	62.50	61.70	6	2,130	0.28%
2020/05/25	2	62.95	2	62.90	62.70	0	2,087	0.00%
2020/05/22	14	61.86	40.6	62.56	62.40	-26.6	2,024	-1.31%
2020/05/21	13	62.72	14	62.49	61.80	-1	1,968	-0.05%
2020/05/20	45	61.65	31	62.00	62.50	14	1,857	0.75%
2020/05/19	12	59.22	14	59.91	60.40	-2	1,679	-0.12%
2020/05/18	3	59.43	6	59.17	58.50	-3	1,619	-0.19%
2020/05/15	9	58.49	2	58.10	57.90	7	1,614	0.43%
2020/05/14	23	58.73	24	59.74	57.70	-1	1,641	-0.06%
2020/05/13	1	58.00	0	0.00	58.10	1	1,635	0.06%
2020/05/12	31	58.70	24	59.05	58.70	7	1,600	0.44%
2020/05/11	2	58.00	2	59.70	57.50	0	1,523	0.00%
2020/05/08	22	60.57	7	59.79	59.10	15	1,467	1.02%
2020/05/07	32	57.49	36	57.90	58.70	-4	1,333	-0.30%
2020/05/06	10	53.35	18	52.92	53.90	-8	1,164	-0.69%
2020/05/04	2	49.95	2	50.10	50.10	0	1,104	0.00%
2020/04/28	6	50.98	0	0.00	50.50	6	1,110	0.54%
2020/04/27	1	50.70	9	50.64	50.70	-8	1,118	-0.72%
2020/04/21	3	48.42	250	46.88	46.80	-247	1,078	-22.91%	大賣/鉅額交易
2020/04/20	5	48.09	4	48.70	48.60	1	1,079	0.09%
2020/04/16	6	48.18	0	0.00	48.10	6	1,127	0.53%
2020/04/13	260	46.99	0	0.00	46.60	260	1,178	22.07%	大買/鉅額交易
2020/04/06	0	0.00	1	42.75	42.95	-1	1,255	-0.08%
2020/03/31	0	0.00	1	42.25	41.85	-1	1,291	-0.08%
2020/03/30	1	40.90	0	0.00	41.55	1	1,299	0.08%
2020/03/26	4	41.49	4	41.95	41.95	0	1,317	0.00%
2020/03/25	0	0.00	1	41.70	42.05	-1	1,324	-0.08%
2020/03/24	0	0.00	1	40.40	40.15	-1	1,339	-0.07%
2020/03/23	1	38.60	0	0.00	39.15	1	1,347	0.07%
2020/03/20	6	39.35	7	40.86	40.30	-1	1,359	-0.07%
2020/03/13	11	46.18	11	44.25	46.75	0	1,508	0.00%
2020/03/12	1	45.75	0	0.00	45.90	1	1,507	0.07%
2020/03/10	1	47.80	1	48.25	49.45	0	1,494	0.00%
2020/03/09	1	50.20	0	0.00	49.05	1	1,481	0.07%
2020/03/05	1	51.30	0	0.00	51.00	1	1,454	0.07%
2020/03/04	1	50.20	0	0.00	50.20	1	1,445	0.07%
2020/03/03	0	50.60	0	0.00	50.60	0	1,442	0.00%
2020/02/21	1	53.20	5	53.20	52.90	-4	1,356	-0.29%
2020/02/20	26	53.94	30	53.96	54.10	-4	1,336	-0.30%
2020/02/19	5	53.50	0	0.00	53.10	5	1,307	0.38%
2020/02/18	3	53.73	2	54.50	53.10	1	1,284	0.08%
2020/02/17	11	54.46	31	53.86	55.00	-20	1,232	-1.62%
2020/02/14	34	53.17	14	53.49	52.60	20	1,145	1.75%
2020/02/13	0	0.00	2	49.75	49.65	-2	1,050	-0.19%
2020/02/11	0	0.00	1	49.00	49.10	-1	1,033	-0.10%
2020/02/07	2	48.78	3.1	48.94	48.60	-1.1	1,025	-0.11%
2020/02/05	0	0.00	1	48.80	48.80	-1	1,016	-0.10%
2020/02/04	0	0.00	1	47.95	48.30	-1	1,007	-0.10%
2020/02/03	1	46.70	0	0.00	47.30	1	999	0.10%
2020/01/31	6	47.73	5	47.62	47.70	1	981	0.10%
2020/01/30	2	47.43	2	47.40	46.80	0	968	0.00%
2020/01/20	1.1	51.32	0	0.00	51.40	1.1	941	0.12%
2020/01/16	2	51.90	0	0.00	52.20	2	915	0.22%
2020/01/15	0	0.00	1	52.30	51.90	-1	904	-0.11%
2020/01/14	1	52.00	0	0.00	52.40	1	895	0.11%
2020/01/13	1	51.80	3	52.43	52.10	-2	878	-0.23%
2020/01/10	18	52.84	17	53.39	52.30	1	860	0.12%
2020/01/09	0	0.00	2	51.90	51.70	-2	814	-0.25%
2020/01/08	1	51.10	0	0.00	51.00	1	801	0.12%
2020/01/07	0	0.00	2	52.70	53.00	-2	769	-0.26%
2020/01/06	2	51.40	0	0.00	51.00	2	741	0.27%
2020/01/03	0	0.00	4	52.80	52.30	-4	721	-0.55%
2020/01/02	3	53.63	3	53.47	53.30	0	701	0.00%
2019/12/31	2	53.15	12	53.17	52.60	-10	674	-1.48%
2019/12/30	1	51.40	0	0.00	51.80	1	623	0.16%
2019/12/27	0	0.00	1	52.00	51.20	-1	609	-0.16%
2019/12/26	16	51.43	2	51.40	51.20	14	589	2.38%
2019/12/20	0.1	50.70	3	51.13	50.80	-2.9	520	-0.56%
2019/12/19	7	51.06	3	51.30	51.20	4	507	0.79%
2019/12/18	1	50.20	3	50.07	50.20	-2	473	-0.42%
2019/12/17	0	0.00	2	50.10	50.30	-2	454	-0.44%
2019/12/16	14	50.28	13	50.81	50.60	1	434	0.23%
2019/12/13	0	0.00	1	47.90	47.90	-1	367	-0.27%
2019/12/12	0	0.00	0	47.30	47.35	0	349	0.00%
2019/12/11	0	0.00	1	47.90	47.75	-1	324	-0.31%
2019/12/10	7	47.18	13	47.10	47.55	-6	275	-2.18%
2019/12/09	5	45.00	5	45.09	45.30	0	194	0.00%
2019/12/06	0	0.00	1	44.20	43.90	-1	168	-0.59%
2019/11/21	0	42.40	0	0.00	42.40	0	181	0.00%
2019/11/20	0.1	42.35	0	0.00	42.35	0.1	183	0.06%
2019/11/15	1	42.20	0	0.00	42.40	1	178	0.56%
2019/11/13	1	41.60	0	0.00	41.60	1	190	0.53%
2019/11/04	0	0.00	1	42.30	42.30	-1	197	-0.51%
2019/10/31	1	41.00	0	0.00	40.95	1	197	0.51%
2019/10/30	2	41.20	0	0.00	41.15	2	198	1.01%
2019/10/29	1	41.35	0	0.00	41.45	1	198	0.50%
2019/10/28	0	0.00	1	41.80	41.35	-1	205	-0.49%
2019/10/24	1	41.50	0	0.00	41.45	1	217	0.46%
2019/10/21	0.1	41.20	0	0.00	41.20	0.1	221	0.05%
2019/10/09	2	41.20	0	0.00	40.95	2	224	0.89%
2019/10/04	0.1	42.00	0	0.00	41.85	0.1	229	0.04%
2019/09/23	0.1	42.45	0	0.00	42.45	0.1	231	0.03%
2019/09/20	0	42.60	0	0.00	42.50	0	231	0.02%
2019/08/21	0	44.25	0	0.00	44.25	0	180	0.00%
2019/08/20	0.1	44.10	0	0.00	44.15	0.1	179	0.06%
2019/08/16	2	44.00	0	0.00	43.45	2	177	1.13%
2019/08/05	0	0.00	11	44.83	44.55	-11	161	-6.82%
2019/07/25	0	45.90	0	0.00	45.85	0	144	0.00%
2019/07/23	0.1	45.00	0	0.00	44.95	0.1	144	0.08%
2019/07/15	0	0.00	1	45.05	45.00	-1	154	-0.65%
2019/07/08	0	0.00	2	43.95	43.85	-2	174	-1.15%
2019/07/05	0	0.00	1	44.05	43.90	-1	178	-0.56%
2019/07/04	0	0.00	2	44.20	44.05	-2	178	-1.12%
2019/07/03	0	0.00	4	43.85	43.80	-4	185	-2.16%
2019/06/26	2.1	43.11	0	0.00	43.15	2.1	200	1.06%
2019/06/25	2	43.15	0	0.00	43.05	2	209	0.95%
2019/06/11	5	42.45	0	0.00	42.60	5	324	1.54%
2019/05/13	0	0.00	1	42.70	42.80	-1	357	-0.28%
2019/05/09	1	45.00	0	0.00	44.70	1	357	0.28%
2019/05/07	0	0.00	3	46.00	46.00	-3	358	-0.84%
2019/05/06	1	45.65	0	0.00	45.60	1	358	0.28%
2019/05/03	1	46.30	0	0.00	46.10	1	354	0.28%
2019/04/30	0	0.00	2	45.95	46.20	-2	355	-0.56%
2019/04/26	1	45.80	0	0.00	45.70	1	354	0.28%
2019/04/24	1	46.05	0	0.00	46.10	1	350	0.29%
2019/04/23	0	46.30	2	46.25	46.30	-2	348	-0.57%
2019/04/22	0.1	46.25	0	0.00	46.25	0.1	348	0.03%
2019/04/17	0	0.00	1	47.80	47.25	-1	340	-0.29%
2019/04/12	1	46.40	0	0.00	46.20	1	320	0.31%
2019/04/09	0	46.70	1	46.70	46.70	-1	306	-0.32%
2019/04/03	2	46.00	0	0.00	45.80	2	294	0.68%
2019/04/02	0	0.00	2	45.88	45.95	-2	292	-0.68%
2019/04/01	1	46.10	0	0.00	45.60	1	288	0.35%
2019/03/27	3	45.88	3	45.97	45.90	0	273	0.00%
2019/03/26	1	45.90	1	46.40	47.00	0	259	0.00%
2019/03/25	0	0.00	3	45.37	45.60	-3	242	-1.24%
2019/03/22	3.1	46.21	2	47.10	46.30	1.1	226	0.49%
2019/03/21	0	0.00	2	44.60	44.70	-2	187	-1.07%
2019/03/19	1	43.60	0	0.00	43.90	1	180	0.55%
2019/03/15	1	44.10	0	44.30	43.90	1	177	0.56%
2019/03/14	1	44.10	1	44.10	43.85	0	173	0.00%
2019/03/12	0	0.00	1	42.90	43.00	-1	164	-0.61%
2019/03/08	1	42.30	0	0.00	42.40	1	165	0.60%
2019/03/05	1	42.45	0	0.00	42.20	1	164	0.61%
2019/02/25	0	43.00	0	0.00	43.00	0	161	0.00%
2019/02/22	0.1	43.00	0	0.00	43.00	0.1	160	0.07%
2019/02/20	0	0.00	1	43.00	42.75	-1	160	-0.62%
2019/02/18	0	0.00	3	42.25	42.25	-3	161	-1.85%
2019/02/15	0	0.00	3	42.50	42.65	-3	161	-1.86%
2019/02/11	3	42.17	11	42.31	42.45	-8	157	-5.07%
2019/01/28	2	41.20	0	0.00	41.35	2	152	1.31%
2019/01/25	1	41.10	0	0.00	41.10	1	152	0.66%
2019/01/23	0.1	40.60	0	0.00	40.80	0.1	156	0.08%
2019/01/21	0	0.00	2	40.70	40.95	-2	161	-1.24%
2019/01/16	0	0.00	1	40.25	40.00	-1	174	-0.57%
2019/01/15	0	0.00	8	39.91	39.90	-8	176	-4.53%
2019/01/09	0	0.00	1	40.20	40.15	-1	178	-0.56%
2019/01/07	1	40.35	0	0.00	40.30	1	182	0.55%
2019/01/03	1	40.05	0	0.00	40.00	1	210	0.48%
2018/12/26	0	39.90	0	0.00	39.95	0	224	0.00%
2018/12/25	0.1	39.90	0	0.00	40.00	0.1	226	0.05%
2018/12/24	0	40.20	0	0.00	40.10	0	225	0.01%
2018/12/17	2	40.05	0	0.00	40.05	2	237	0.84%
2018/12/13	0	40.80	0	0.00	40.60	0	268	0.00%
2018/11/28	1.1	40.50	1	40.45	40.30	0.1	285	0.03%
2018/11/21	0	40.30	0	0.00	40.25	0	287	0.00%
2018/11/20	0.1	40.40	0	0.00	40.35	0.1	291	0.04%
2018/11/14	0	0.00	1	39.10	38.85	-1	319	-0.31%
2018/11/13	0	0.00	1	37.80	38.75	-1	319	-0.31%
2018/11/06	0	0.00	2	37.85	38.00	-2	352	-0.57%
2018/11/05	2	39.40	0	0.00	39.30	2	353	0.57%
2018/10/25	2	38.85	0	0.00	38.40	2	350	0.57%
2018/10/23	1	40.20	0	0.00	40.00	1	340	0.29%
2018/10/22	0.1	40.50	0	0.00	40.45	0.1	339	0.04%
2018/10/12	5	39.35	0	0.00	40.50	5	338	1.48%
2018/10/11	0	0.00	35	40.44	39.90	-35	334	-10.47%
2018/10/08	2	43.85	0	0.00	43.90	2	316	0.63%
2018/09/26	0	45.15	0	0.00	45.15	0	349	0.01%
2018/09/25	1	45.20	0	0.00	45.40	1	350	0.29%
2018/09/20	2	44.95	0	0.00	45.00	2	351	0.57%
2018/09/19	34	46.02	2	46.13	46.15	32	345	9.25%
2018/09/14	1	42.60	1	43.00	43.10	0	330	0.00%
2018/09/13	2	42.10	2	42.60	42.45	0	331	0.00%
2018/09/10	0	0.00	4	43.38	42.20	-4	340	-1.17%
2018/09/07	0	0.00	4	44.55	44.25	-4	331	-1.21%
2018/08/27	1	46.95	0	0.00	46.90	1	395	0.25%
2018/08/23	0	51.80	0	0.00	51.80	0	397	0.01%
2018/08/15	4	50.60	0	0.00	51.10	4	419	0.95%
2018/08/13	4	52.35	3	52.73	52.20	1	413	0.24%
2018/08/08	3	53.00	0	0.00	52.90	3	425	0.71%
2018/07/23	1	51.60	0	0.00	51.70	1	482	0.21%
2018/07/20	0	52.30	0	0.00	52.10	0	490	0.01%
2018/07/13	0	0.00	2	51.70	51.70	-2	522	-0.38%
2018/07/06	5	52.60	2	52.60	51.60	3	597	0.50%
2018/07/05	0	0.00	2	55.70	54.00	-2	590	-0.34%
2018/07/03	4	54.50	0	0.00	54.50	4	621	0.64%
2018/06/21	0	55.70	0	0.00	55.70	0	713	0.00%
2018/06/20	3	54.97	2.1	54.94	54.80	0.9	725	0.12%
2018/06/14	0	0.00	1	55.60	55.60	-1	739	-0.14%
2018/06/13	1	56.90	0	0.00	56.30	1	738	0.14%
2018/06/12	1	56.20	0	0.00	55.80	1	730	0.14%
2018/06/01	2	55.90	0	0.00	56.40	2	708	0.28%
2018/05/31	3	55.10	0	0.00	55.10	3	698	0.43%
2018/05/30	2	55.05	0	0.00	55.10	2	696	0.29%
2018/05/29	5.1	55.28	0	0.00	55.20	5.1	696	0.73%
2018/05/22	0	0.00	1	55.80	55.70	-1	683	-0.15%
2018/05/21	0	56.40	0	0.00	56.30	0	683	0.01%
2018/05/17	1	56.60	0	0.00	56.50	1	707	0.14%
2018/05/15	2	58.15	0	0.00	57.10	2	722	0.28%
2018/05/14	0	0.00	1	58.80	58.80	-1	753	-0.13%
2018/05/10	2	58.15	0	0.00	58.20	2	771	0.26%
2018/05/09	1	58.80	1	59.60	58.50	0	789	0.00%
2018/05/04	1	58.20	0	0.00	58.40	1	799	0.13%
2018/04/20	0	60.50	0	0.00	60.40	0	1,071	0.00%
2018/04/16	0	0.00	2	59.70	59.80	-2	1,238	-0.16%
2018/04/10	1	61.40	0	0.00	60.70	1	1,429	0.07%
2018/04/03	1	59.50	0	0.00	60.50	1	1,398	0.07%
2018/03/30	0	0.00	1	59.70	59.10	-1	1,386	-0.07%
2018/03/29	0	0.00	6	58.68	59.20	-6	1,426	-0.42%
2018/03/27	1	57.80	1	58.10	58.00	0	1,444	0.00%
2018/03/26	1	57.10	0	0.00	57.10	1	1,441	0.07%
2018/03/22	1	57.60	10	58.13	57.50	-9	1,440	-0.62%
2018/03/21	3	57.07	4	57.18	57.10	-1	1,426	-0.07%
2018/03/20	0	56.80	2	56.50	56.80	-2	1,429	-0.14%
2018/03/13	5	57.00	2	56.50	56.70	3	1,522	0.20%
2018/03/02	3	54.80	0	0.00	55.00	3	1,665	0.18%
2018/03/01	1	55.50	0	0.00	55.40	1	1,670	0.06%
2018/02/26	0	0.00	6	55.85	56.10	-6	1,723	-0.35%
2018/02/23	0	0.00	1	55.90	56.00	-1	1,794	-0.06%
2018/02/22	0	0.00	2	55.10	55.40	-2	1,861	-0.11%
2018/02/21	8	54.60	0	0.00	54.50	8	1,866	0.43%
2018/02/09	2	52.30	2	52.70	53.60	0	1,858	0.00%
2018/02/06	0	0.00	7	55.63	55.70	-7	1,820	-0.38%
2018/02/05	1	58.00	0	0.00	58.40	1	1,782	0.06%
2018/02/02	4	59.95	0	0.00	59.50	4	1,779	0.22%
2018/02/01	0	0.00	2	60.55	59.80	-2	1,799	-0.11%
2018/01/26	1	60.70	0	0.00	60.70	1	1,885	0.05%
2018/01/25	1	60.30	0	0.00	60.30	1	1,892	0.05%
2018/01/24	5	62.04	1	61.80	61.80	4	1,895	0.21%
2018/01/23	18	62.87	19	63.31	62.30	-1	1,882	-0.05%
2018/01/22	1	62.27	4	62.18	61.80	-3	1,846	-0.16%
2018/01/19	2	60.80	0	0.00	60.70	2	1,827	0.11%
2018/01/18	7	62.81	6	61.50	61.10	1	1,816	0.06%
2018/01/17	2	60.75	2	61.35	60.90	0	1,755	0.00%
2018/01/16	3	61.10	76	61.35	61.20	-73	1,770	-4.12%
2018/01/15	9	61.89	273	61.95	61.30	-264	1,823	-14.48%	大賣/鉅額交易
2018/01/09	0	0.00	5	61.48	61.70	-5	1,687	-0.30%
2018/01/08	1	60.30	27	61.49	59.00	-26	1,641	-1.58%
2018/01/05	15	60.26	10	60.89	60.30	5	1,605	0.31%
2018/01/04	16	59.70	0	0.00	59.00	16	1,550	1.03%
2018/01/02	1	57.50	1	58.10	57.90	0	1,637	0.00%