虹冠電 (3257)-元大券商分點個股進出

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

虹冠電

(3257)

可現股當沖

股價
63.8
漲跌
▼0.2
漲幅
-0.31%
成交量
331張
產業
上市半導體類股
189人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

虹冠電 (3257)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
2024/05/28	2	63.50	2	63.75	64.00	0	347	0.00%
2024/05/27	0	0.00	1	61.90	61.60	-1	341	-0.29%
2024/05/24	1	61.20	1	61.90	61.90	0	339	0.00%
2024/05/23	2	61.40	3	61.90	61.40	-1	342	-0.29%
2024/05/20	3	62.50	1	62.80	62.90	2	348	0.57%
2024/05/17	1	62.40	1	62.60	62.40	0	350	0.00%
2024/05/16	0	0.00	0	62.10	62.30	0	353	0.00%
2024/05/15	3	61.93	1	61.70	61.70	2	356	0.56%
2024/05/14	1	62.10	1	62.60	62.10	0	359	0.00%
2024/05/10	1	62.60	1	63.10	62.90	0	361	0.00%
2024/05/09	1	62.70	0	0.00	62.70	1	363	0.28%
2024/05/08	2	62.65	2	62.90	62.90	0	364	0.00%
2024/05/07	2	62.65	3	63.23	62.50	-1	365	-0.27%
2024/05/06	0	63.70	0	0.00	63.30	0	365	0.00%
2024/05/03	3	63.20	3	62.30	62.30	0	362	0.00%
2024/05/02	3	61.80	2	61.65	61.90	1	362	0.28%
2024/04/30	2	61.60	2	61.90	61.60	0	365	0.00%
2024/04/29	3	61.83	3	61.53	62.00	0	366	0.00%
2024/04/26	6	59.85	6.1	60.08	59.90	-0.1	372	-0.04%
2024/04/25	3	59.57	3	59.70	59.50	0	377	0.00%
2024/04/24	3	59.60	2	59.75	59.50	1	380	0.26%
2024/04/23	4	58.98	2	59.00	59.00	2	394	0.51%
2024/04/22	9	59.37	8	59.26	59.00	1	401	0.25%
2024/04/19	7	59.26	12	59.54	59.20	-5	401	-1.25%
2024/04/18	2	61.15	2	60.90	61.00	0	399	0.00%
2024/04/17	5	61.18	7	61.39	61.40	-2	400	-0.50%
2024/04/16	6	61.60	6	61.32	60.70	0	401	0.00%
2024/04/15	1	62.70	1	62.70	62.70	0	400	0.00%
2024/04/12	4	63.85	4	64.05	63.80	0	398	0.00%
2024/04/11	12	64.57	12	64.64	64.50	0	395	0.00%
2024/04/10	15	65.50	16	65.59	65.50	-1	396	-0.25%
2024/04/09	13	64.55	13	64.58	64.50	0	393	0.00%
2024/04/08	22	65.63	21	65.74	65.50	1	384	0.26%
2024/04/03	10	67.36	9	67.68	68.30	1	374	0.27%
2024/04/02	0	0.00	1	70.00	69.10	-1	414	-0.24%
2024/04/01	1	72.00	1.1	72.41	72.80	-0.1	419	-0.01%
2024/03/29	5	71.32	5	71.50	71.40	0	410	0.00%
2024/03/27	6	71.17	6	71.63	71.50	0	407	0.00%
2024/03/26	3	71.27	3	71.17	71.00	0	411	0.00%
2024/03/25	1	73.10	1	73.10	73.10	0	406	0.00%
2024/03/22	3	73.23	4	73.08	73.00	-1	411	-0.24%
2024/03/21	14	74.15	23	74.33	73.20	-9	414	-2.17%
2024/03/20	4	72.53	4	72.60	72.80	0	406	0.00%
2024/03/19	2	71.95	3	71.90	71.80	-1	405	-0.25%
2024/03/18	3	71.30	3	71.40	71.80	0	409	0.00%
2024/03/15	5	71.08	5	71.84	71.10	0	423	0.00%
2024/03/14	6	71.92	14	71.96	72.50	-8	443	-1.80%
2024/03/13	4	72.15	5	72.46	71.90	-1	441	-0.23%
2024/03/12	8	72.55	8	72.85	72.60	0	456	0.00%
2024/03/11	5	70.84	5	70.90	70.80	0	459	0.00%
2024/03/08	6	71.55	7	71.87	70.20	-1	467	-0.21%
2024/03/07	7	72.61	7	72.21	72.40	0	478	0.00%
2024/03/06	4	72.65	3	72.17	72.00	1	505	0.20%
2024/03/05	5	71.06	5	71.68	72.50	0	633	0.00%
2024/03/04	2	71.60	2	71.35	71.30	0	652	0.00%
2024/03/01	2	71.10	3	71.07	71.00	-1	669	-0.15%
2024/02/29	3	71.27	2	71.30	71.30	1	687	0.15%
2024/02/27	7	71.04	7	71.23	71.10	0	699	0.00%
2024/02/23	4	71.45	4	71.80	70.80	0	807	0.00%
2024/02/22	4	72.23	4	72.30	72.30	0	885	0.00%
2024/02/21	4	72.05	2	72.35	72.00	2	911	0.22%
2024/02/20	3	72.30	4	72.83	72.10	-1	963	-0.10%
2024/02/19	5	72.96	4	73.08	72.80	1	1,007	0.10%
2024/02/16	2	72.00	2	72.55	72.70	0	1,012	0.00%
2024/02/15	6	70.42	6	70.57	70.70	0	1,014	0.00%
2024/02/05	1	71.00	1	70.60	70.60	0	1,013	0.00%
2024/02/01	2	71.55	0	0.00	71.60	2	1,015	0.20%
2024/01/31	3	71.87	3	71.80	71.70	0	1,018	0.00%
2024/01/30	3	73.10	3	72.57	72.30	0	1,019	0.00%
2024/01/29	4	72.80	4	73.18	73.50	0	1,021	0.00%
2024/01/26	1	74.20	1	74.00	72.70	0	1,022	0.00%
2024/01/25	0	0.00	1	74.10	74.10	-1	1,027	-0.10%
2024/01/24	3	74.17	6	74.22	74.20	-3	1,032	-0.29%
2024/01/23	1	73.50	1	74.40	73.80	0	1,037	0.00%
2024/01/22	14	73.94	15	74.01	74.40	-1	1,038	-0.10%
2024/01/19	1	72.50	3	72.63	71.80	-2	1,035	-0.19%
2024/01/18	2	72.75	4	73.20	73.10	-2	1,033	-0.19%
2024/01/17	48	72.98	31	73.75	72.60	17	1,033	1.64%
2024/01/16	7	72.97	7	73.49	73.50	0	1,022	0.00%
2024/01/15	1	70.50	1	72.00	72.00	0	1,017	0.00%
2024/01/12	3	70.23	1	70.30	70.30	2	1,017	0.20%
2024/01/11	2	71.00	2	71.45	71.20	0	1,016	0.00%
2024/01/10	3	70.67	3	70.87	70.70	0	1,023	0.00%
2024/01/09	3	71.77	3	71.57	71.20	0	1,027	0.00%
2024/01/08	4	72.83	1	72.60	72.60	3	1,023	0.29%
2024/01/05	4	72.78	4	73.18	72.90	0	1,026	0.00%
2024/01/04	6	73.43	4	73.00	73.00	2	1,031	0.19%
2024/01/03	3	74.10	4	74.27	74.10	-1	1,040	-0.10%
2024/01/02	3	73.77	4	73.88	74.20	-1	1,044	-0.10%
2023/12/29	3	73.30	2	73.55	73.30	1	1,043	0.10%
2023/12/28	84	75.23	71	75.79	73.80	13	1,044	1.24%
2023/12/27	4	72.43	4	72.41	74.80	0	1,003	0.00%
2023/12/26	1	71.60	1	71.90	71.90	0	994	0.00%
2023/12/22	4	71.15	5	71.34	71.20	-1	1,004	-0.10%
2023/12/21	4	71.30	4	71.38	71.10	0	1,008	0.00%
2023/12/20	7	72.47	6	72.55	72.60	1	1,017	0.10%
2023/12/19	5	71.40	5	71.46	71.60	0	1,022	0.00%
2023/12/18	3	72.73	3	73.07	72.40	0	1,031	0.00%
2023/12/15	5	74.10	5	74.66	73.70	0	1,041	0.00%
2023/12/14	2	75.15	2	74.75	75.00	0	1,062	0.00%
2023/12/13	2	74.30	2	74.80	74.60	0	1,066	0.00%
2023/12/12	15	74.96	13	74.58	73.80	2	1,078	0.19%
2023/12/11	17.1	75.30	12	75.58	75.90	5.1	1,095	0.46%
2023/12/08	3	74.00	3	74.00	73.50	0	1,091	0.00%
2023/12/07	6	75.37	11	75.07	73.80	-5	1,106	-0.45%
2023/12/06	15	76.02	15	76.32	76.30	0	1,128	0.00%
2023/12/05	3	75.73	4	75.95	75.80	-1	1,147	-0.09%
2023/12/04	9	77.12	9	77.20	76.60	0	1,245	0.00%
2023/12/01	35	78.41	36	78.73	78.20	-1	1,302	-0.08%
2023/11/30	179	81.10	179	81.34	80.70	0	1,429	0.00%	大買/大賣/
2023/11/29	31	78.34	33	78.05	78.20	-2	1,483	-0.13%
2023/11/28	24	77.62	25	77.31	77.50	-1	1,561	-0.06%
2023/11/27	20	76.55	19	76.29	76.50	1	1,585	0.06%
2023/11/24	11	76.16	11	76.76	76.00	0	1,688	0.00%
2023/11/23	40	78.45	39	78.79	77.10	1	1,728	0.06%
2023/11/22	93	78.19	95	78.15	78.00	-2	1,705	-0.12%
2023/11/21	105	77.78	103	77.78	76.10	2	1,638	0.12%	大買/大賣/
2023/11/20	24	76.58	24	76.43	77.20	0	1,574	0.00%
2023/11/17	64	75.63	64	75.78	76.40	0	1,567	0.00%
2023/11/16	39	74.32	39	74.82	75.30	0	1,528	0.00%
2023/11/15	8	71.64	3	71.73	71.40	5	1,503	0.33%
2023/11/14	7	70.94	4	70.95	71.10	3	1,519	0.20%
2023/11/13	4	69.10	4	69.25	69.50	0	1,540	0.00%
2023/11/10	3	69.13	3	69.50	68.90	0	1,562	0.00%
2023/11/09	4	70.63	4	70.85	70.30	0	1,587	0.00%
2023/11/08	4	71.50	5	71.60	71.40	-1	1,629	-0.06%
2023/11/06	1	70.80	1	71.00	71.30	0	1,812	0.00%
2023/11/03	2	70.05	2	70.15	70.40	0	1,963	0.00%
2023/11/02	9	69.79	9	69.78	69.90	0	2,035	0.00%
2023/11/01	8	69.36	8	68.59	67.90	0	2,119	0.00%
2023/10/31	2	68.40	2	68.20	67.30	0	2,134	0.00%
2023/10/30	2	69.70	1	69.50	69.20	1	2,184	0.05%
2023/10/27	6	71.17	8	70.50	70.00	-2	2,344	-0.09%
2023/10/26	3	69.87	6	69.67	68.70	-3	2,393	-0.13%
2023/10/25	3	71.07	3	71.33	71.10	0	2,478	0.00%
2023/10/24	0	0.00	0.4	70.90	69.30	-0.4	2,482	-0.01%
2023/10/23	2	69.80	3	68.60	68.30	-1	2,481	-0.04%
2023/10/20	2	68.65	7	69.01	68.80	-5	2,485	-0.20%
2023/10/19	2	69.05	7	69.70	70.00	-5	2,493	-0.20%
2023/10/18	10	69.87	13	70.15	69.90	-3	2,497	-0.12%
2023/10/17	3	71.53	4	71.35	70.70	-1	2,493	-0.04%
2023/10/13	1	72.80	1	73.20	72.80	0	2,502	0.00%
2023/10/12	5	74.50	5	74.22	74.30	0	2,508	0.00%
2023/10/11	22	74.05	16	74.51	72.90	6	2,506	0.24%
2023/10/06	12	74.95	13	73.78	73.80	-1	2,508	-0.04%
2023/10/05	7	75.26	7	75.04	75.30	0	2,533	0.00%
2023/10/04	0	0.00	4	74.60	75.40	-4	2,582	-0.15%
2023/10/03	77	74.58	22	74.05	74.60	55	2,594	2.12%
2023/10/02	69	74.60	9	74.27	74.10	60	2,614	2.30%
2023/09/28	69	73.57	4	73.58	73.90	65	2,614	2.49%
2023/09/27	8	72.41	10	72.30	72.80	-2	2,612	-0.08%
2023/09/26	14	71.64	17	72.71	71.20	-3	2,609	-0.11%
2023/09/25	16	73.51	13	73.38	73.40	3	2,601	0.12%
2023/09/22	5	71.04	15	71.48	71.40	-10	2,588	-0.39%
2023/09/21	13	71.79	29	71.56	71.00	-16	2,588	-0.62%
2023/09/20	10	73.37	24	74.13	73.00	-14	2,586	-0.54%
2023/09/19	13	75.86	17	75.85	74.90	-4	2,595	-0.15%
2023/09/18	4	77.40	19.1	77.58	77.10	-15.1	2,578	-0.59%
2023/09/15	6	78.10	6	78.13	78.20	0	2,569	0.00%
2023/09/14	27	79.13	27	78.95	77.90	0	2,552	0.00%
2023/09/13	12	78.18	12	77.60	77.70	0	2,518	0.00%
2023/09/12	9	80.01	9	80.36	78.40	0	2,500	0.00%
2023/09/11	56	80.39	56	80.43	80.30	0	2,481	0.00%
2023/09/08	27	83.32	29	83.43	82.40	-2	2,451	-0.08%
2023/09/07	216	84.30	233.1	84.35	83.20	-17.1	2,433	-0.70%	大買/大賣/
2023/09/06	78	89.50	121	89.42	90.10	-43	2,325	-1.85%	大賣/
2023/09/05	340	88.34	309.1	88.23	90.70	30.9	2,255	1.37%	大買/大賣/
2023/09/04	251	87.42	252	87.62	87.10	-1	2,100	-0.05%	大買/大賣/
2023/09/01	137	84.12	134	84.17	84.10	3	1,928	0.16%	大買/大賣/
2023/08/31	43	81.64	45	81.63	81.10	-2	1,832	-0.11%
2023/08/30	179	81.29	176	81.51	81.20	3	1,792	0.17%	大買/大賣/
2023/08/29	40	77.84	54	78.13	80.80	-14	1,672	-0.84%
2023/08/28	5	73.86	5	73.92	73.50	0	1,619	0.00%
2023/08/25	2	76.10	3	75.87	76.00	-1	1,605	-0.06%
2023/08/24	13	76.25	18	76.34	76.00	-5	1,599	-0.31%
2023/08/23	15	78.17	20	78.21	76.30	-5	1,586	-0.32%
2023/08/22	9	77.77	9	78.38	77.00	0	1,566	0.00%
2023/08/21	22	79.26	46	80.12	78.40	-24	1,552	-1.55%
2023/08/18	29	80.03	36	80.64	79.30	-7	1,531	-0.46%
2023/08/17	14	79.51	37	80.32	81.10	-23	1,508	-1.52%
2023/08/16	18	78.06	17	78.14	79.50	1	1,483	0.07%
2023/08/15	55	76.67	34	76.34	77.70	21	1,463	1.43%
2023/08/14	115	76.76	124	77.41	75.00	-9	1,448	-0.62%	大買/大賣/
2023/08/11	216	81.49	168	82.31	78.00	48	1,413	3.39%	大買/大賣/
2023/08/10	389	83.82	355	84.45	81.20	34	1,342	2.53%	大買/大賣/
2023/08/09	395	86.76	394.1	87.02	89.50	0.9	1,228	0.07%	大買/大賣/
2023/08/08	269	84.12	271	84.00	83.00	-2	1,075	-0.19%	大買/大賣/
2023/08/07	187	82.15	183	82.16	80.60	4	1,001	0.40%	大買/大賣/
2023/08/04	33	75.65	36	75.84	77.50	-3	912	-0.33%
2023/08/02	115	76.93	126	77.19	76.80	-11	895	-1.23%	大買/大賣/
2023/08/01	382	83.99	328	84.82	78.40	54	842	6.41%	大買/大賣/
2023/07/31	58	84.69	52.6	84.94	87.10	5.5	682	0.80%
2023/07/28	99	75.95	109	76.22	79.20	-10	628	-1.59%	大賣/
2023/07/27	18	71.06	7	70.80	72.00	11	546	2.01%
2023/07/26	11	68.60	6	68.45	68.50	5	540	0.93%
2023/07/25	9	69.09	4	69.00	69.20	5	541	0.92%
2023/07/24	12	68.82	8.3	69.10	68.40	3.7	535	0.69%
2023/07/21	12	71.01	6	70.60	70.80	6	526	1.14%
2023/07/20	6	73.02	6	73.67	72.70	0	520	0.00%
2023/07/19	8	73.70	3	74.00	73.50	5	516	0.97%
2023/07/18	9	74.56	12	74.37	74.60	-3	510	-0.59%
2023/07/17	6	74.60	11	73.76	74.80	-5	498	-1.00%
2023/07/14	8.3	72.62	18	72.15	73.20	-9.7	488	-1.99%
2023/07/13	19.1	71.89	22	72.13	71.20	-3	482	-0.61%
2023/07/12	57.3	74.60	59	75.07	73.00	-1.7	466	-0.36%
2023/07/11	70	74.60	58	75.78	75.20	12	433	2.77%
2023/07/10	15	73.60	35	73.58	72.50	-20	386	-5.17%
2023/07/07	35	73.09	34	73.40	71.80	1	371	0.27%
2023/07/06	3	71.57	5	71.00	71.40	-2	349	-0.57%
2023/07/05	3	71.03	7	70.74	70.40	-4	348	-1.15%
2023/07/04	2	70.05	2	70.45	70.90	0	360	0.00%
2023/07/03	2	71.15	1	71.50	71.50	1	359	0.28%
2023/06/30	4	71.50	0	0.00	71.20	4	356	1.12%
2023/06/29	7	71.37	5	71.26	71.70	2	357	0.56%
2023/06/28	6	69.33	6	69.28	70.20	0	355	0.00%
2023/06/27	21	69.87	21	70.89	66.70	0	340	0.00%
2023/06/26	18	70.71	7	70.41	70.40	11	315	3.48%
2023/06/19	1	66.50	2	66.95	67.50	-1	311	-0.32%
2023/06/16	10	67.55	1	67.30	67.10	9	311	2.89%
2023/06/15	4	67.68	4	67.70	67.60	0	307	0.00%
2023/06/14	10	67.00	8	66.69	66.20	2	303	0.66%
2023/06/13	14	66.70	10	66.88	66.70	4	291	1.37%
2023/06/09	10	67.69	12	67.71	67.20	-2	277	-0.72%
2023/06/08	24	67.20	21	66.29	66.00	3	271	1.10%
2023/06/07	32	70.07	31	69.91	69.10	1	262	0.38%
2023/06/06	2	70.60	3	69.73	71.00	-1	250	-0.40%
2023/06/05	6	70.27	7	70.27	70.10	-1	243	-0.41%
2023/06/01	0	0.00	5	68.86	69.00	-5	243	-2.05%
2023/05/31	9	69.18	26	68.63	69.00	-17	243	-6.98%
2023/05/30	7	69.00	7	68.90	68.80	0	242	0.00%
2023/05/29	2	69.50	8	69.38	69.70	-6	237	-2.52%
2023/05/26	3	68.30	3	68.20	67.50	0	231	0.00%
2023/05/25	3	68.73	3	68.70	68.50	0	230	0.00%
2023/05/24	6	68.37	2	68.35	68.70	4	226	1.76%
2023/05/23	2	68.00	1	67.70	67.70	1	225	0.44%
2023/05/22	6	67.68	4	67.95	68.20	2	223	0.89%
2023/05/19	3	68.03	0	0.00	67.50	3	221	1.35%
2023/05/18	7	68.87	10	68.50	68.70	-3	216	-1.38%
2023/05/17	26	65.90	12	65.93	66.60	14	203	6.87%
2023/05/16	8	63.33	18	63.98	63.00	-10	193	-5.17%
2023/05/15	3	61.87	3	62.17	62.90	0	188	0.00%
2023/05/12	4	61.10	6	61.62	61.30	-2	188	-1.06%
2023/05/11	0	0.00	0	60.40	60.40	0	187	0.00%
2023/05/10	3	61.33	3	61.53	61.60	0	187	0.00%
2023/05/08	2	63.75	2	63.90	61.00	0	213	0.00%
2023/05/05	23	60.99	0	0.00	60.50	23	214	10.74%
2023/05/04	14	61.42	4	61.25	61.50	10	212	4.70%
2023/05/03	5	59.72	3	60.47	61.80	2	208	0.96%
2023/05/02	12	59.46	2	59.40	59.60	10	201	4.97%
2023/04/28	1	57.40	3	58.50	58.70	-2	200	-1.00%
2023/04/26	8	54.18	0	0.00	55.30	8	193	4.13%
2023/04/25	1	54.10	0	0.00	54.10	1	190	0.52%
2023/04/20	1	55.70	0	0.00	55.70	1	185	0.54%
2023/04/19	2	57.15	0	0.00	57.20	2	184	1.09%
2023/04/13	5	57.24	5	57.60	57.40	0	180	0.00%
2023/04/12	7	59.29	5	59.08	59.20	2	172	1.16%
2023/04/11	3	59.30	3	58.10	59.50	0	169	0.00%
2023/04/10	2	58.00	2	57.35	58.00	0	163	0.00%
2023/04/07	13	56.50	14	56.66	55.80	-1	154	-0.65%
2023/03/31	1	52.60	1	52.80	52.60	0	134	0.00%
2023/03/30	2	52.65	2	54.05	52.40	0	132	0.00%
2023/03/29	0	0.00	3	53.70	53.80	-3	128	-2.33%
2023/03/23	2	50.13	0	0.00	50.30	2	115	1.73%
2023/03/16	0.1	47.00	0	0.00	47.45	0.1	111	0.06%
2023/03/15	0.8	48.50	4	48.14	48.50	-3.2	111	-2.85%
2023/03/13	0	0.00	1	48.70	48.70	-1	112	-0.89%
2023/03/08	3	50.40	0	0.00	50.30	3	115	2.61%
2023/03/07	1	50.40	0	0.00	50.40	1	114	0.88%
2023/03/06	6	48.62	0	0.00	49.25	6	106	5.65%
2023/02/24	1	47.60	0	0.00	47.60	1	103	0.97%
2023/02/23	1	47.95	1	48.05	48.05	0	102	0.00%
2023/02/22	0	48.30	0	0.00	48.10	0	101	0.00%
2023/02/20	0	0.00	1	48.50	48.60	-1	99	-1.00%
2023/02/15	1	48.05	0	0.00	48.10	1	99	1.01%
2023/02/10	1	47.35	0	0.00	47.10	1	97	1.02%
2023/02/09	0	0.00	2	48.40	48.00	-2	95	-2.08%
2023/02/07	6	48.10	6	48.03	47.95	0	90	0.00%
2023/02/06	2	48.40	0	0.00	48.35	2	85	2.33%
2023/02/03	4	46.95	4	46.23	48.10	0	57	0.00%
2023/02/02	1	43.40	0	0.00	43.75	1	49	2.01%
2023/01/16	5	42.80	5	42.57	42.60	0	42	0.00%
2023/01/12	0	0.00	2	42.60	42.60	-2	42	-4.67%
2023/01/11	1	43.70	0	0.00	43.15	1	43	2.31%
2023/01/10	0	0.00	0	42.85	42.95	0	43	-0.04%
2023/01/09	6	42.80	6	42.80	43.20	0	43	0.00%
2022/12/30	0	0.00	0.1	43.20	43.20	-0.1	49	-0.21%
2022/12/28	0	0.00	4	44.13	43.60	-4	50	-7.92%
2022/12/26	0	0.00	1	43.05	44.00	-1	50	-2.00%
2022/12/23	0	0.00	3	42.14	43.65	-3	50	-5.98%
2022/12/22	0	0.00	2	43.33	43.30	-2	51	-3.88%
2022/12/21	0	0.00	3	42.95	43.25	-3	53	-5.60%
2022/12/20	0	0.00	2	43.70	43.00	-2	54	-3.70%
2022/12/19	0	0.00	2	43.78	44.00	-2	54	-3.65%
2022/12/16	5	42.85	9	43.08	43.10	-4	55	-7.21%
2022/12/15	0	0.00	2	44.20	44.05	-2	56	-3.55%
2022/12/14	5	44.52	0	0.00	44.15	5	57	8.66%
2022/12/13	0	0.00	0	44.10	44.30	0	57	-0.05%
2022/12/12	0.2	42.93	0	0.00	43.90	0.2	57	0.36%
2022/12/09	0	0.00	0	42.45	42.15	0	57	-0.01%
2022/12/08	4	41.55	4	41.73	41.75	0	57	0.00%
2022/12/06	3	43.08	3	43.24	42.10	0	60	-0.07%
2022/12/02	0	0.00	3	43.75	44.20	-3	59	-5.03%
2022/12/01	0.1	43.15	2	43.45	43.75	-1.9	63	-3.03%
2022/11/30	1.3	42.16	0	42.30	42.20	1.3	64	1.97%
2022/11/29	0	40.05	0	0.00	40.25	0	66	0.03%
2022/11/28	0	0.00	1	39.90	40.35	-1	66	-1.50%
2022/11/24	0.2	39.50	0	40.30	40.35	0.2	68	0.22%
2022/11/23	2	39.65	0	40.50	39.65	2	69	2.86%
2022/11/21	0	39.60	0	0.00	39.60	0	74	0.00%
2022/11/18	2	40.30	0	0.00	40.50	2	82	2.42%
2022/11/17	0	0.00	3	40.20	40.30	-3	88	-3.39%
2022/11/16	0	0.00	4.1	40.12	40.05	-4.1	89	-4.55%
2022/11/15	0	0.00	1	40.15	40.35	-1	90	-1.11%
2022/11/14	1.8	39.74	1	40.30	40.20	0.8	93	0.84%
2022/11/10	1	38.50	0	38.75	38.60	1	94	1.07%
2022/11/09	1	38.95	0	0.00	38.95	1	95	1.05%
2022/11/08	0.1	38.30	0	39.00	38.30	0.1	95	0.09%
2022/11/07	0	0.00	0.4	39.19	38.75	-0.4	96	-0.41%
2022/11/04	0	0.00	0	38.05	38.50	0	97	-0.03%
2022/11/01	3	37.25	0	0.00	37.35	3	100	2.99%
2022/10/31	2	37.13	2.1	37.08	37.15	-0.1	100	-0.06%
2022/10/27	4	37.31	0	37.10	37.40	4	102	3.87%
2022/10/26	13	37.17	0	0.00	37.35	13	102	12.63%
2022/10/25	8	37.44	0	0.00	37.00	8	103	7.75%
2022/10/24	3	36.57	0	0.00	36.75	3	104	2.87%
2022/10/21	0.1	36.20	0	0.00	36.05	0.1	104	0.05%
2022/10/19	1	36.15	1	37.45	36.20	0	104	0.00%
2022/10/18	6	36.60	0	0.00	36.80	6	104	5.73%
2022/10/17	5	35.93	4	35.83	36.05	1	105	0.95%
2022/10/13	0	0.00	0.3	36.30	34.90	-0.3	105	-0.28%
2022/10/12	1.3	37.31	14	37.07	37.45	-12.7	104	-12.21%
2022/10/11	0	0.00	2	37.60	38.10	-2	103	-1.93%
2022/10/05	1	40.20	1	40.50	40.00	0	104	0.00%
2022/10/04	2	39.98	0	0.00	39.95	2	105	1.90%
2022/09/28	0.1	39.99	1	39.15	39.40	-0.9	111	-0.81%
2022/09/23	2	43.05	0	0.00	42.85	2	116	1.72%
2022/09/22	0	0.00	3	42.35	43.40	-3	117	-2.55%
2022/09/21	0	0.00	3	43.58	43.45	-3	118	-2.54%
2022/09/19	1	44.80	1	44.80	44.50	0	120	0.00%
2022/09/16	0	0.00	3	44.78	44.85	-3	123	-2.43%
2022/09/15	0	0.00	2	44.80	45.00	-2	124	-1.60%
2022/09/14	2	44.48	5	45.00	45.05	-3	125	-2.39%
2022/09/13	1	46.05	1	46.15	46.10	0	125	0.00%
2022/09/12	1	45.55	1	45.95	46.15	0	130	0.00%
2022/09/07	3.1	45.65	13	45.70	46.00	-10	134	-7.38%
2022/09/06	0	0.00	1	46.60	46.85	-1	132	-0.75%
2022/09/05	2	48.15	2	48.75	47.90	0	132	0.00%
2022/09/01	0	0.00	4	50.48	50.50	-4	132	-3.02%
2022/08/31	1	50.90	0	0.00	50.60	1	135	0.74%
2022/08/29	0	0.00	1	50.80	50.80	-1	143	-0.70%
2022/08/25	2	52.45	2	52.70	52.10	0	139	0.00%
2022/08/19	0	0.00	0.2	49.55	49.55	-0.2	150	-0.12%
2022/08/17	2	49.10	2	49.10	49.05	0	155	0.00%
2022/08/11	5	49.35	6	49.30	48.60	-1	158	-0.63%
2022/08/10	0	0.00	1	48.95	48.95	-1	158	-0.63%
2022/08/09	1	49.05	1	48.95	48.95	0	156	0.00%
2022/08/08	0.1	49.00	0	0.00	48.95	0.1	157	0.03%
2022/08/04	0	0.00	7	48.64	49.05	-7	158	-4.42%
2022/08/03	0	0.00	1	49.65	49.75	-1	158	-0.63%
2022/08/02	0	0.00	0.1	49.70	49.80	-0.1	158	-0.03%
2022/07/26	1	49.30	1	49.55	49.55	0	164	0.00%
2022/07/15	3	49.55	0	0.00	49.80	3	171	1.75%
2022/07/13	6	47.63	0	0.00	47.50	6	170	3.53%
2022/07/11	1	49.30	1	49.25	49.25	0	169	0.00%
2022/07/07	1	48.90	1	49.30	49.20	0	171	0.00%
2022/07/06	1	49.20	1	47.70	47.70	0	168	0.00%
2022/07/04	1	49.35	1	49.75	49.90	0	171	0.00%
2022/07/01	1	51.00	16	49.95	49.30	-15	173	-8.66%
2022/06/29	0	0.00	1	54.40	54.10	-1	168	-0.59%
2022/06/28	0	0.00	6	55.33	54.70	-6	169	-3.55%
2022/06/27	15	56.88	0	0.00	57.40	15	172	8.68%
2022/06/24	4	55.65	0	0.00	55.40	4	172	2.32%
2022/06/23	6	54.62	6	54.20	54.50	0	172	0.00%
2022/06/22	3	54.43	0	0.00	54.50	3	174	1.72%
2022/06/21	5	55.10	5	54.94	55.80	0	174	0.00%
2022/06/20	1	53.60	1	53.10	53.10	0	175	0.00%
2022/06/17	0	0.00	1	58.50	57.70	-1	171	-0.58%
2022/06/15	1	59.70	2	60.35	60.80	-1	201	-0.50%
2022/06/10	1	60.41	2	60.50	60.40	-1	250	-0.39%
2022/06/09	1	61.20	1	60.90	60.90	0	266	0.00%
2022/06/08	5	62.06	0	0.00	62.00	5	277	1.80%
2022/06/07	0	0.00	17	62.80	63.20	-17	286	-5.93%
2022/06/06	2	64.40	1	63.90	64.00	1	306	0.33%
2022/06/01	2	64.90	16	65.42	65.10	-14	364	-3.84%
2022/05/31	15	64.18	32	64.53	64.70	-17	371	-4.58%
2022/05/30	2	64.90	0	0.00	64.30	2	382	0.52%
2022/05/27	1	66.40	0	66.50	66.40	1	380	0.26%
2022/05/25	10	71.04	0	0.00	71.10	10	394	2.54%
2022/05/23	0.1	71.20	0	0.00	71.00	0.1	440	0.01%
2022/05/17	1	72.20	0	0.00	72.20	1	613	0.16%
2022/05/16	0	70.50	0	0.00	71.40	0	856	0.00%
2022/05/12	0	70.80	1	70.20	70.20	-1	887	-0.11%
2022/05/09	0	71.30	0	0.00	70.60	0	908	0.00%
2022/05/05	2	73.35	0	0.00	73.50	2	921	0.22%
2022/05/04	6	73.00	2	73.30	73.00	4	923	0.43%
2022/04/29	0	70.30	0	0.00	70.20	0	928	0.00%
2022/04/28	1	69.10	0	0.00	69.60	1	932	0.11%
2022/04/27	0	0.00	30	66.72	67.50	-30	932	-3.22%
2022/04/20	1	72.30	0	0.00	72.30	1	952	0.10%
2022/04/19	0	72.50	0	0.00	72.30	0	958	0.00%
2022/04/14	30	72.75	1	72.90	72.60	29	989	2.93%
2022/04/13	32	72.87	0	0.00	73.20	32	993	3.22%
2022/04/11	1	71.60	1	72.60	72.30	0	1,024	0.00%
2022/04/08	1	73.00	1	73.30	72.90	0	1,065	0.00%
2022/04/07	0	0.00	0.4	74.14	73.10	-0.4	1,088	-0.03%
2022/04/06	0	0.00	0	74.60	74.20	0	1,098	0.00%
2022/04/01	0	0.00	0.1	75.31	75.00	-0.1	1,102	-0.01%
2022/03/31	1	75.30	1	76.10	75.90	0	1,103	0.00%
2022/03/30	1	75.20	4	75.68	75.20	-3	1,105	-0.27%
2022/03/24	0	0.00	1	76.20	76.40	-1	1,103	-0.09%
2022/03/22	2	75.40	0	0.00	75.50	2	1,105	0.18%
2022/03/21	3	75.63	1	75.50	75.50	2	1,104	0.18%
2022/03/18	1	77.20	14	77.97	77.90	-13	1,101	-1.18%
2022/03/17	2	74.55	2	75.90	76.00	0	1,079	0.00%
2022/03/16	47	73.76	1.9	76.27	74.20	45.1	1,066	4.22%
2022/03/15	31	79.36	101	79.30	79.50	-70	1,048	-6.68%	大賣/
2022/03/14	1	79.60	1	79.60	79.70	0	1,041	0.00%
2022/03/11	3	79.17	2	79.10	79.40	1	1,034	0.10%
2022/03/10	1	78.80	0	0.00	79.00	1	1,021	0.10%
2022/03/09	1	78.70	102	78.71	78.70	-101	1,011	-9.98%	大賣/鉅額交易
2022/03/08	8	78.63	8	78.65	78.60	0	993	0.00%
2022/03/07	7	79.03	5	79.00	79.00	2	958	0.21%
2022/03/04	10	79.41	5	79.40	79.40	5	941	0.53%
2022/03/03	2	79.20	0	0.00	79.40	2	938	0.21%
2022/03/02	5	79.02	0	0.00	79.00	5	932	0.54%
2022/03/01	2	78.85	1.2	78.90	79.00	0.8	925	0.09%
2022/02/25	3	78.57	6	78.60	78.60	-3	917	-0.33%
2022/02/24	7	78.60	3	78.67	78.40	4	911	0.44%
2022/02/23	4	78.98	0	0.00	79.10	4	889	0.45%
2022/02/22	5	78.62	9	78.72	78.70	-4	877	-0.46%
2022/02/21	1	78.80	5	78.88	78.90	-4	847	-0.47%
2022/02/18	5	78.68	1.1	78.70	78.70	3.9	837	0.47%
2022/02/17	10	78.73	7.1	78.50	78.60	2.9	810	0.36%
2022/02/16	458.1	77.53	628	77.64	78.00	-169.9	747	-22.74%	大買/大賣/鉅額交易
2022/02/15	175	75.30	7	75.30	75.30	168	515	32.62%	大買/鉅額交易
2022/02/14	1	67.90	33	68.02	68.50	-32	503	-6.36%
2022/02/11	0	0.00	4	68.00	67.90	-4	499	-0.80%
2022/02/10	0	0.00	5	68.06	67.80	-5	510	-0.98%
2022/02/09	3	68.00	4.5	67.72	68.00	-1.5	518	-0.29%
2022/02/08	1	67.00	2.4	66.46	67.00	-1.4	515	-0.26%
2022/02/07	1	64.40	11	64.18	64.70	-10	512	-1.95%
2022/01/25	1	63.50	6	64.05	63.60	-5	534	-0.94%
2022/01/21	0	0.00	0	65.70	65.10	0	631	0.00%
2022/01/20	6	65.98	14	65.20	66.00	-8	639	-1.25%
2022/01/19	1	65.80	5	65.56	65.50	-4	644	-0.62%
2022/01/17	0	0.00	11.8	65.70	66.40	-11.8	651	-1.81%
2022/01/14	6	63.33	20.2	64.32	64.80	-14.2	651	-2.18%
2022/01/13	8	64.49	2	64.68	64.30	6	650	0.92%
2022/01/12	6	64.98	1.9	65.66	64.90	4.1	649	0.63%
2022/01/11	1	65.70	4.1	66.20	65.90	-3.1	648	-0.48%
2022/01/10	7	66.24	1	67.26	66.40	6	646	0.93%
2022/01/07	18	65.97	1.5	65.82	65.40	16.5	640	2.57%
2022/01/06	0	0.00	0.4	67.80	67.70	-0.4	626	-0.06%
2022/01/05	1	68.20	3.3	69.88	68.40	-2.3	628	-0.36%
2022/01/04	1	69.70	20	70.85	69.70	-19	631	-3.01%
2022/01/03	2	71.05	4	70.43	70.20	-2	616	-0.32%
2021/12/30	10	69.80	11.5	69.28	68.80	-1.5	579	-0.26%
2021/12/29	3.2	69.05	18	68.83	69.50	-14.8	559	-2.64%
2021/12/28	0	0.00	2	67.35	67.00	-2	557	-0.36%
2021/12/27	0	0.00	0.2	66.60	67.00	-0.2	570	-0.04%
2021/12/24	2	66.30	0.9	66.55	66.10	1.1	586	0.20%
2021/12/23	1	66.20	1	66.40	66.40	0	587	0.00%
2021/12/22	0	0.00	8	66.69	66.60	-8	594	-1.35%
2021/12/20	0	0.00	2	65.60	65.50	-2	600	-0.33%
2021/12/17	8	64.76	2	64.88	64.80	6	603	0.99%
2021/12/16	0	0.00	2.1	65.70	65.60	-2.1	605	-0.35%
2021/12/15	1	64.90	0.1	65.20	64.80	1	611	0.16%
2021/12/14	11	65.23	0.2	65.31	65.00	10.8	615	1.75%
2021/12/13	2	65.85	0	0.00	65.90	2	616	0.32%
2021/12/10	9	65.74	0.1	66.26	66.00	8.9	626	1.42%
2021/12/09	26	66.62	5.1	66.37	66.20	20.9	630	3.32%
2021/12/08	3	65.97	8.2	66.04	65.80	-5.2	632	-0.81%
2021/12/07	6	66.70	0	66.60	66.50	6	628	0.95%
2021/12/06	0	0.00	2	68.00	67.80	-2	626	-0.32%
2021/12/03	5	67.80	0	68.70	67.80	5	651	0.77%
2021/12/02	9	68.20	0	0.00	68.00	9	748	1.20%
2021/12/01	3.2	69.22	2	69.00	69.20	1.2	795	0.15%
2021/11/30	0	0.00	7	68.71	67.90	-7	807	-0.87%
2021/11/29	6	66.05	4	66.90	67.10	2	830	0.24%
2021/11/26	12	67.26	0	0.00	67.10	12	853	1.41%
2021/11/25	1	68.80	1	69.60	68.60	0	852	0.00%
2021/11/24	2	69.10	5	68.82	69.10	-3	854	-0.35%
2021/11/23	3	70.07	0	0.00	69.40	3	856	0.35%
2021/11/22	1	70.80	7	70.73	70.90	-6	857	-0.70%
2021/11/19	2	70.15	2	71.55	70.20	0	863	0.00%
2021/11/18	6	71.17	0	0.00	70.90	6	867	0.69%
2021/11/17	1	71.00	14	71.84	71.70	-13	875	-1.49%
2021/11/16	2	70.35	14	70.69	70.40	-12	874	-1.37%
2021/11/15	2	69.95	1	70.00	70.00	1	879	0.11%
2021/11/12	54	69.04	1	69.90	69.20	53	876	6.05%
2021/11/11	23	68.47	2	69.00	69.20	21	876	2.40%
2021/11/10	3	68.57	2	69.00	68.50	1	883	0.11%
2021/11/09	2	67.60	0	0.00	67.80	2	896	0.22%
2021/11/08	14	68.25	20	68.59	68.40	-6	894	-0.67%
2021/11/05	1	71.00	4	71.23	71.40	-3	926	-0.32%
2021/11/04	1	71.40	3	71.47	71.20	-2	959	-0.21%
2021/11/03	0	0.00	4	71.48	71.50	-4	983	-0.41%
2021/11/02	2	70.45	1	70.90	70.70	1	1,015	0.10%
2021/11/01	2	72.40	17	72.28	72.20	-15	1,018	-1.47%
2021/10/29	16	70.61	54	71.28	71.60	-38	1,016	-3.74%
2021/10/28	6	66.68	5	66.70	66.60	1	984	0.10%
2021/10/27	11	64.94	6	65.67	65.90	5	1,023	0.49%
2021/10/26	21	65.10	3	64.83	64.80	18	1,144	1.57%
2021/10/22	0	0.00	3	63.87	64.00	-3	1,316	-0.23%
2021/10/20	1	62.60	1	62.90	62.40	0	1,481	0.00%
2021/10/19	0	0.00	7	62.89	63.40	-7	1,510	-0.46%
2021/10/18	6	60.85	1	61.30	61.50	5	1,554	0.32%
2021/10/15	0	0.00	1	61.80	61.20	-1	1,587	-0.06%
2021/10/14	0	0.00	2	60.80	60.30	-2	1,632	-0.12%
2021/10/13	1	60.00	0	0.00	60.10	1	1,664	0.06%
2021/10/12	2	60.40	1	62.50	60.50	1	1,671	0.06%
2021/10/08	108	63.37	7	62.33	62.50	101	1,676	6.02%	大買/鉅額交易
2021/10/07	0	0.00	2	63.10	63.80	-2	1,678	-0.12%
2021/10/06	1	62.20	4	62.25	62.30	-3	1,703	-0.18%
2021/10/05	57	62.36	7	62.67	63.20	50	1,713	2.92%
2021/10/04	7	62.09	8	62.89	61.60	-1	1,707	-0.06%
2021/10/01	112	66.14	1	67.10	65.50	111	1,694	6.55%	大買/鉅額交易
2021/09/29	2	68.15	10	67.94	67.80	-8	1,681	-0.48%
2021/09/28	11	69.57	10	69.90	69.70	1	1,683	0.06%
2021/09/27	1	68.90	1	69.10	69.00	0	1,681	0.00%
2021/09/24	2	69.55	1	69.50	69.10	1	1,682	0.06%
2021/09/22	2	68.30	9	68.39	68.50	-7	1,676	-0.42%
2021/09/17	1	69.20	0	0.00	69.80	1	1,672	0.06%
2021/09/16	3.6	69.60	4	70.40	69.60	-0.4	1,671	-0.02%
2021/09/15	3	69.33	8	69.14	69.20	-5	1,666	-0.30%
2021/09/13	0	0.00	0.3	70.60	70.90	-0.3	1,656	-0.02%
2021/09/10	1	71.00	0	0.00	71.30	1	1,654	0.06%
2021/09/09	0	0.00	4	70.85	70.60	-4	1,654	-0.24%
2021/09/08	28	70.66	47	71.12	70.30	-19	1,653	-1.15%
2021/09/07	36	73.85	37	75.32	73.10	-1	1,634	-0.06%
2021/09/06	4	74.25	20	74.65	74.00	-16	1,534	-1.04%
2021/09/03	33	71.90	2	72.90	73.00	31	1,488	2.08%
2021/09/02	4	72.38	1	71.90	71.50	3	1,482	0.20%
2021/09/01	56	72.76	22.2	71.70	73.20	33.8	1,458	2.32%
2021/08/31	0	0.00	2	70.90	70.70	-2	1,430	-0.14%
2021/08/30	0	0.00	10	69.91	69.70	-10	1,424	-0.70%
2021/08/27	20	69.99	15	70.15	69.60	5	1,420	0.35%
2021/08/26	39	70.15	33	70.41	70.20	6	1,414	0.42%
2021/08/25	4	71.18	4.6	71.20	71.00	-0.6	1,410	-0.04%
2021/08/24	10	70.09	4.4	71.07	69.80	5.6	1,401	0.40%
2021/08/23	3	70.43	5.9	70.59	70.60	-2.9	1,391	-0.21%
2021/08/20	6	68.45	1.7	68.97	68.50	4.3	1,377	0.31%
2021/08/19	24	69.75	2.9	70.06	68.40	21.1	1,367	1.55%
2021/08/18	7.1	69.07	9	69.93	70.80	-1.9	1,353	-0.14%
2021/08/17	8	69.91	7.3	70.39	69.30	0.7	1,346	0.05%
2021/08/16	31.2	70.19	1.4	70.88	70.80	29.8	1,336	2.23%
2021/08/13	78	71.68	9.7	71.88	71.10	68.3	1,323	5.16%
2021/08/12	6.4	73.01	24.1	73.46	73.10	-17.8	1,303	-1.36%
2021/08/11	26	73.70	54.1	75.44	72.70	-28.1	1,293	-2.17%
2021/08/10	15	75.14	20	75.37	76.50	-5	1,253	-0.40%
2021/08/09	18	75.76	14	76.12	74.80	4	1,221	0.33%
2021/08/06	13	76.29	7	77.27	75.80	6	1,195	0.50%
2021/08/05	4	78.53	6.6	78.81	78.80	-2.6	1,161	-0.22%
2021/08/04	5	79.64	6	80.24	79.70	-1	1,154	-0.09%
2021/08/03	5.4	80.38	12.2	81.07	79.90	-6.8	1,134	-0.60%
2021/08/02	7	80.77	15	82.43	80.00	-8	1,100	-0.73%
2021/07/30	35	85.20	13	85.62	83.10	22	1,055	2.09%
2021/07/29	22	88.83	101	88.38	92.00	-79	935	-8.44%	大賣/
2021/07/28	27	84.94	36	88.24	84.20	-9	838	-1.07%
2021/07/27	0	0.00	90	90.91	90.70	-90	780	-11.54%
2021/07/26	5	86.66	102	87.52	87.90	-97	655	-14.79%	大賣/
2021/07/23	3	86.67	12	87.18	85.50	-9	620	-1.45%
2021/07/22	8	87.29	92	87.24	87.20	-84	593	-14.15%
2021/07/21	4	85.08	8	86.26	85.60	-4	551	-0.72%
2021/07/20	18	85.07	16	85.21	85.80	2	540	0.37%
2021/07/19	4	84.38	22	85.00	84.70	-18	504	-3.57%
2021/07/16	4	82.25	22	82.87	82.70	-18	483	-3.73%
2021/07/15	1	82.70	2	81.65	81.00	-1	476	-0.21%
2021/07/14	16	81.59	17	80.71	80.50	-1	467	-0.21%
2021/07/13	9	82.51	25	83.07	82.10	-16	463	-3.45%
2021/07/12	0	0.00	11	80.73	81.00	-11	438	-2.51%
2021/07/09	3	78.67	0	0.00	79.00	3	428	0.70%
2021/07/08	5	78.50	5	78.80	78.60	0	441	0.00%
2021/07/07	5	79.50	3	79.10	78.60	2	453	0.44%
2021/07/06	2	79.70	0	0.00	79.20	2	463	0.43%
2021/07/05	4	79.10	10	79.04	80.00	-6	511	-1.17%
2021/07/02	1	77.10	5	77.20	77.10	-4	538	-0.74%
2021/07/01	4	76.43	0	0.00	75.50	4	578	0.69%
2021/06/30	8	76.89	0	0.00	76.70	8	593	1.35%
2021/06/29	0	0.00	3	78.23	77.50	-3	598	-0.50%
2021/06/28	0	0.00	4	78.20	78.30	-4	610	-0.66%
2021/06/25	0	0.00	1	77.90	77.60	-1	619	-0.16%
2021/06/24	0	0.00	1	77.70	77.40	-1	624	-0.16%
2021/06/23	0	0.00	0	78.40	77.40	0	629	0.00%
2021/06/22	2	76.00	2	76.35	76.00	0	635	0.00%
2021/06/18	5	78.70	0	0.00	78.20	5	644	0.78%
2021/06/17	18	77.52	17	77.99	78.60	1	648	0.15%
2021/06/16	5	77.00	10	77.48	77.20	-5	649	-0.77%
2021/06/15	3	76.50	0	0.00	76.60	3	655	0.46%
2021/06/11	17	77.12	6	76.50	76.50	11	672	1.64%
2021/06/10	2	76.65	13	76.82	77.20	-11	751	-1.46%
2021/06/09	0	0.00	4	74.48	75.20	-4	755	-0.53%
2021/06/08	3	74.00	5	74.12	73.90	-2	763	-0.26%
2021/06/07	5	73.50	8	74.21	74.00	-3	778	-0.39%
2021/06/04	0	0.00	3	74.17	74.10	-3	783	-0.38%
2021/06/03	3	75.00	5	74.82	74.70	-2	785	-0.25%
2021/06/02	1	74.60	0	0.00	74.60	1	788	0.13%
2021/06/01	4	75.95	1	76.00	76.10	3	798	0.38%
2021/05/31	0	0.00	4	75.10	74.80	-4	805	-0.50%
2021/05/28	0	0.00	6	74.52	74.50	-6	813	-0.74%
2021/05/27	0	0.00	4	73.28	73.20	-4	827	-0.48%
2021/05/26	4	73.48	0	0.00	74.10	4	839	0.48%
2021/05/25	0	0.00	4	74.90	74.10	-4	862	-0.46%
2021/05/20	0	0.00	1	71.80	70.90	-1	900	-0.11%
2021/05/19	0	0.00	2	72.20	72.20	-2	917	-0.22%
2021/05/18	0	0.00	110	70.14	71.30	-110	934	-11.77%	大賣/鉅額交易
2021/05/17	4	66.02	0	0.00	66.00	4	966	0.42%
2021/05/14	2	70.30	3	72.10	70.60	-1	1,032	-0.10%
2021/05/13	5	69.76	11	70.64	70.70	-6	1,097	-0.55%
2021/05/12	14	70.59	3.1	69.62	70.10	10.9	1,160	0.94%
2021/05/11	9	74.49	3	75.07	73.90	6	1,162	0.52%
2021/05/10	2	78.00	0	0.00	77.70	2	1,191	0.17%
2021/05/07	0	0.00	3	79.10	78.70	-3	1,270	-0.24%
2021/05/06	1	75.30	91	76.81	76.50	-90	1,267	-7.10%
2021/05/05	2	77.35	93	77.64	77.00	-91	1,272	-7.15%
2021/05/04	17	76.76	9	77.34	78.80	8	1,270	0.63%
2021/05/03	4	81.73	2	82.35	81.30	2	1,255	0.16%
2021/04/29	2	83.80	0	0.00	83.50	2	1,248	0.16%
2021/04/27	1	84.60	2	85.00	84.60	-1	1,259	-0.08%
2021/04/26	9	85.37	21	86.13	85.00	-12	1,260	-0.95%
2021/04/23	23	82.60	0	0.00	82.80	23	1,253	1.83%
2021/04/22	1	83.20	0	0.00	83.00	1	1,256	0.08%
2021/04/21	0	0.00	3	84.80	84.50	-3	1,254	-0.24%
2021/04/20	3	85.43	0	0.00	85.40	3	1,259	0.24%
2021/04/19	3	84.30	2	84.65	84.40	1	1,274	0.08%
2021/04/16	4	85.58	0	0.00	85.00	4	1,274	0.31%
2021/04/15	1	85.50	2	85.70	85.70	-1	1,275	-0.08%
2021/04/14	5	83.76	1	84.60	85.70	4	1,302	0.31%
2021/04/13	8	86.58	4	87.08	85.50	4	1,313	0.30%
2021/04/12	28	88.99	0	0.00	87.90	28	1,357	2.06%
2021/04/09	20	93.56	23	93.85	89.60	-3	1,372	-0.22%
2021/04/08	4	90.00	81.1	90.84	91.90	-77.1	1,376	-5.60%
2021/04/07	1	89.70	22	89.87	89.00	-21	1,370	-1.53%
2021/03/24	4	83.30	10	83.40	83.40	-6	1,757	-0.34%
2021/03/23	4	83.70	4	83.30	83.20	0	1,786	0.00%
2021/03/22	11	84.28	10	84.20	84.40	1	1,816	0.06%
2021/03/19	48	85.38	25	85.16	85.00	23	1,833	1.25%
2021/03/18	53	86.89	1	87.90	86.50	52	1,831	2.84%
2021/03/17	32	87.21	10	87.44	86.30	22	1,827	1.20%
2021/03/16	41	89.20	36	90.00	87.00	5	1,820	0.27%
2021/03/15	8	86.53	20	87.00	86.10	-12	1,768	-0.68%
2021/03/12	9	85.58	2	86.25	85.60	7	1,770	0.40%
2021/03/11	9	84.88	1	85.20	86.80	8	1,768	0.45%
2021/03/10	9	82.97	17	83.09	82.60	-8	1,766	-0.45%
2021/03/09	11	83.03	0	0.00	83.10	11	1,778	0.62%
2021/03/08	0	0.00	5	84.00	83.50	-5	1,779	-0.28%
2021/03/05	35	82.54	256	82.37	82.70	-221	1,777	-12.43%	大賣/鉅額交易
2021/03/04	1	83.80	124	84.04	83.60	-123	1,765	-6.97%	大賣/鉅額交易
2021/03/03	26	84.25	17	85.12	85.30	9	1,756	0.51%
2021/03/02	2	85.20	1	87.90	84.80	1	1,747	0.06%
2021/02/26	7	85.10	7	85.43	86.50	0	1,736	0.00%
2021/02/25	21	86.18	3	86.93	85.40	18	1,725	1.04%
2021/02/24	6	85.20	9	85.30	85.80	-3	1,705	-0.18%
2021/02/23	4	85.25	1	86.30	84.70	3	1,703	0.18%
2021/02/22	19	86.22	3	86.07	86.00	16	1,692	0.95%
2021/02/19	9	86.12	2	86.00	87.30	7	1,675	0.42%
2021/02/18	6	86.85	10	86.06	85.90	-4	1,669	-0.24%
2021/02/17	38	87.42	44	88.18	86.80	-6	1,676	-0.36%
2021/02/05	26	86.40	52	87.02	86.20	-26	1,642	-1.58%
2021/02/04	32	85.43	68	85.80	83.00	-36	1,570	-2.29%
2021/02/03	84	84.86	64	85.81	84.10	20	1,503	1.33%
2021/02/02	11	81.31	16	81.15	80.80	-5	1,439	-0.35%
2021/02/01	111	79.23	41	80.65	81.30	70	1,432	4.89%	大買/
2021/01/29	1,128	82.62	620	82.94	79.30	508	1,391	36.51%	大買/大賣/鉅額交易
2021/01/28	2	75.15	1	75.40	75.50	1	1,310	0.08%
2021/01/27	3	75.47	2	75.50	75.30	1	1,307	0.08%
2021/01/21	7	73.71	8	73.30	72.80	-1	1,305	-0.08%
2021/01/20	3	74.40	21	74.17	73.80	-18	1,298	-1.39%
2021/01/19	2	77.30	2	77.80	77.30	0	1,285	0.00%
2021/01/18	3	74.30	8	74.44	77.80	-5	1,279	-0.39%
2021/01/15	18	78.11	15	77.20	76.30	3	1,260	0.24%
2021/01/14	2	78.30	0	0.00	78.10	2	1,247	0.16%
2021/01/13	10	79.90	11	79.65	79.60	-1	1,234	-0.08%
2021/01/12	7	79.70	1	80.00	79.50	6	1,222	0.49%
2021/01/07	13	81.46	6	81.68	81.70	7	1,188	0.59%
2021/01/06	10	83.05	15.1	83.22	83.70	-5.1	1,158	-0.44%
2021/01/05	5	83.08	1	83.50	82.60	4	1,130	0.35%
2021/01/04	8	88.53	6	88.02	86.40	2	1,073	0.19%
2020/12/31	8	89.81	18	89.50	87.80	-10	1,045	-0.96%
2020/12/29	46	88.06	50	88.87	88.30	-4	972	-0.41%
2020/12/28	12	87.58	7	87.41	88.10	5	925	0.54%
2020/12/25	6	85.13	8	85.14	84.50	-2	855	-0.23%
2020/12/24	82	85.91	106	86.72	84.20	-24	815	-2.95%	大賣/
2020/12/23	18	83.28	92	83.17	85.30	-74	701	-10.54%
2020/12/22	13	80.22	107.7	80.83	78.50	-94.7	608	-15.56%	大賣/
2020/12/21	0	74.50	2	76.40	76.60	-2	512	-0.39%
2020/12/18	6	77.00	5	75.50	75.20	1	503	0.20%
2020/12/17	10	76.83	15	79.59	76.80	-5	488	-1.02%
2020/12/16	14	78.60	55	79.56	80.50	-41	454	-9.02%
2020/12/15	0	76.80	0	0.00	76.70	0	417	0.00%
2020/12/14	1	74.70	26	75.27	75.70	-25	390	-6.40%
2020/12/10	4	74.33	2.1	75.33	74.00	1.9	378	0.49%
2020/12/09	0.1	77.10	10	79.00	76.80	-9.9	369	-2.68%
2020/12/08	10	76.10	11	76.17	77.00	-1	338	-0.30%
2020/12/07	20	74.30	20	74.30	74.60	0	325	0.00%
2020/12/04	3	75.73	1	76.20	75.60	2	316	0.63%
2020/12/03	1	74.70	5.1	74.41	74.30	-4.1	304	-1.34%
2020/12/01	10	72.65	5	72.70	72.70	5	287	1.74%
2020/11/24	0	73.10	0	75.00	74.00	0	294	0.00%
2020/11/20	0.1	72.70	4	73.55	74.20	-3.9	291	-1.34%
2020/11/18	0	0.00	1	73.70	73.60	-1	285	-0.35%
2020/11/17	12	74.30	4	74.33	73.80	8	287	2.78%
2020/11/16	5	75.02	29	75.82	76.40	-24	289	-8.29%
2020/11/13	1	71.70	1	71.80	73.50	0	266	0.00%
2020/11/12	1	71.00	1.9	71.00	71.40	-0.9	266	-0.35%
2020/11/11	0	0.00	1	71.00	71.00	-1	268	-0.37%
2020/11/10	0	0.00	1	72.00	72.00	-1	269	-0.37%
2020/11/06	20	71.50	0	0.00	71.30	20	279	7.17%
2020/11/02	0	0.00	1	71.00	70.70	-1	361	-0.28%
2020/10/30	0	0.00	1	73.20	73.20	-1	366	-0.27%
2020/10/29	5	71.60	1	72.40	72.40	4	373	1.07%
2020/10/28	0	0.00	1	70.40	70.40	-1	404	-0.25%
2020/10/27	0	0.00	1	71.00	71.00	-1	429	-0.23%
2020/10/26	0	0.00	1	70.80	70.80	-1	440	-0.23%
2020/10/22	0	0.00	3	70.10	70.60	-3	534	-0.56%
2020/10/21	0	0.00	8	70.09	70.60	-8	603	-1.33%
2020/10/19	0	0.00	2	70.70	70.70	-2	633	-0.32%
2020/10/16	25	69.94	3	69.97	69.50	22	637	3.45%
2020/10/15	0	0.00	1	69.50	69.30	-1	649	-0.15%
2020/10/14	0	0.00	2	70.50	70.00	-2	664	-0.30%
2020/10/13	0.9	70.20	1	70.20	70.30	-0.1	676	-0.01%
2020/10/12	7	71.06	6	71.12	71.10	1	683	0.15%
2020/10/08	7	70.99	7	71.71	71.00	0	685	0.00%
2020/10/07	0	0.00	22	72.95	72.90	-22	687	-3.20%
2020/10/05	25	66.88	0	0.00	68.40	25	694	3.60%
2020/09/30	1	67.10	1	66.90	67.60	0	699	0.00%
2020/09/29	19	66.17	4	65.68	66.60	15	707	2.12%
2020/09/28	30	65.78	0	0.00	65.50	30	737	4.07%
2020/09/25	0	0.00	2	64.00	64.10	-2	765	-0.26%
2020/09/24	2	66.05	0	0.00	65.10	2	772	0.26%
2020/09/23	0	0.00	10	68.95	68.50	-10	767	-1.30%
2020/09/21	0	0.00	7	71.40	71.40	-7	773	-0.91%
2020/09/18	1	71.30	1	71.40	71.30	0	777	0.00%
2020/09/17	2	72.00	0	0.00	71.90	2	787	0.25%
2020/09/16	6	72.30	1	72.30	72.30	5	815	0.61%
2020/09/15	0.7	72.70	0	0.00	72.70	0.7	834	0.08%
2020/09/14	2	72.70	0	0.00	73.30	2	845	0.24%
2020/09/11	2	71.80	0	0.00	71.40	2	874	0.23%
2020/09/10	0	71.50	3	71.20	71.70	-3	892	-0.34%
2020/09/09	0	0.00	1	71.50	71.50	-1	900	-0.11%
2020/09/04	1.3	72.30	0	0.00	72.30	1.3	936	0.14%
2020/09/03	2	73.60	2	74.30	73.60	0	951	0.00%
2020/09/01	0.6	71.30	0	0.00	71.80	0.6	980	0.06%
2020/08/24	1	71.70	0	0.00	71.70	1	1,092	0.09%
2020/08/21	3	71.60	14	72.13	72.40	-11	1,097	-1.00%
2020/08/20	18	68.77	5	70.30	70.00	13	1,116	1.16%
2020/08/19	2	76.30	0	0.00	75.10	2	1,111	0.18%
2020/08/14	2	77.20	0	0.00	75.90	2	1,172	0.17%
2020/08/12	10	73.00	2	74.75	75.00	8	1,174	0.68%
2020/08/11	28	76.13	3	77.27	72.30	25	1,162	2.15%
2020/08/10	2	78.65	16	78.58	79.00	-14	1,138	-1.23%
2020/08/07	5	80.50	0	0.00	80.70	5	1,120	0.45%
2020/08/04	0	0.00	1	82.50	83.90	-1	1,097	-0.09%
2020/08/03	123	81.48	2	78.95	79.90	121	1,110	10.90%	大買/鉅額交易
2020/07/31	20	81.00	0	0.00	82.20	20	1,084	1.84%
2020/07/30	0	0.00	1	85.00	83.60	-1	1,063	-0.09%
2020/07/29	0	0.00	10	85.02	85.40	-10	1,052	-0.95%
2020/07/28	4	93.30	2	86.80	85.60	2	1,037	0.19%
2020/07/27	4	89.00	5	89.62	93.20	-1	960	-0.10%
2020/07/24	5	85.84	0	0.00	86.50	5	895	0.56%
2020/07/23	0	0.00	52	84.68	84.70	-52	877	-5.93%
2020/07/22	2	83.20	0	0.00	83.30	2	866	0.23%
2020/07/20	0	0.00	4	84.55	85.30	-4	845	-0.47%
2020/07/17	0	0.00	2	83.90	83.00	-2	830	-0.24%
2020/07/16	2	85.10	0	0.00	86.70	2	820	0.24%
2020/07/15	0	0.00	5	84.00	83.80	-5	812	-0.62%
2020/07/14	6	83.50	0	0.00	83.20	6	807	0.74%
2020/07/13	26	85.26	6	84.60	84.50	20	801	2.50%
2020/07/10	40	84.43	0	0.00	84.70	40	792	5.04%
2020/07/09	5	86.78	6	86.60	86.80	-1	784	-0.13%
2020/07/08	1	88.00	3	87.23	87.80	-2	780	-0.26%
2020/07/07	9	87.90	8	89.03	87.00	1	772	0.13%
2020/07/06	1.2	88.58	52	88.85	89.80	-50.8	740	-6.86%
2020/07/03	0	0.00	12	84.83	84.60	-12	712	-1.68%
2020/07/01	0	0.00	2	82.75	82.50	-2	693	-0.29%
2020/06/30	5	82.22	2	82.40	82.60	3	684	0.44%
2020/06/29	1	82.10	0	0.00	82.20	1	680	0.15%
2020/06/24	1	83.60	23	83.33	83.00	-22	674	-3.26%
2020/06/23	11	84.97	7	82.04	81.50	4	661	0.60%
2020/06/22	3	84.50	39	85.04	85.70	-36	631	-5.70%
2020/06/19	7	83.83	16	83.53	83.10	-9	610	-1.47%
2020/06/18	7	81.87	22	84.58	84.00	-15	598	-2.50%
2020/06/17	13	81.44	3	81.90	80.30	10	567	1.76%
2020/06/16	2	79.60	4	80.35	80.70	-2	549	-0.36%
2020/06/15	11	80.65	2	79.80	78.80	9	545	1.65%
2020/06/12	22	78.91	14	78.89	79.30	8	535	1.49%
2020/06/11	2	78.80	0	0.00	80.40	2	521	0.38%
2020/06/10	4	79.00	2	80.10	80.00	2	517	0.39%
2020/06/09	2	78.00	6	76.63	77.80	-4	510	-0.78%
2020/06/08	5	79.36	35	81.62	78.20	-30	500	-5.99%
2020/06/05	7	79.77	9	79.81	80.50	-2	475	-0.42%
2020/06/04	0	0.00	10	82.32	79.70	-10	473	-2.11%
2020/06/03	0	0.00	12	77.67	78.70	-12	441	-2.72%
2020/06/02	10	78.31	3	78.13	77.60	7	427	1.64%
2020/06/01	6	73.28	63	75.75	77.80	-57	406	-14.01%
2020/05/29	0	0.00	4	70.90	71.30	-4	376	-1.06%
2020/05/28	4	70.90	0	0.00	70.50	4	367	1.09%
2020/05/27	6	70.80	2	71.30	70.50	4	358	1.12%
2020/05/26	2	68.55	6	68.65	68.80	-4	333	-1.20%
2020/05/25	1	68.00	0	0.00	68.70	1	324	0.31%
2020/05/22	13	68.25	7	67.50	68.20	6	310	1.93%
2020/05/21	12	63.92	7	65.27	66.70	5	284	1.75%
2020/05/15	30	59.85	0	0.00	60.90	30	234	12.79%
2020/05/12	78	60.90	19	60.51	60.80	59	222	26.52%
2020/05/11	5	61.78	2	62.10	61.90	3	213	1.40%
2020/05/08	50	61.42	7	63.17	61.40	43	198	21.66%
2020/05/07	2	58.50	3	58.63	59.00	-1	164	-0.61%
2020/04/29	4	55.30	0	0.00	55.00	4	152	2.62%
2020/04/21	0	0.00	15	50.81	50.90	-15	169	-8.84%
2020/04/13	4	51.45	5	51.10	52.10	-1	163	-0.61%
2020/04/10	0	0.00	6	49.95	49.95	-6	161	-3.71%
2020/04/08	1	48.90	6	49.38	49.45	-5	162	-3.07%
2020/04/07	2	47.98	3	47.90	48.00	-1	169	-0.59%
2020/04/01	10	45.95	0	0.00	46.00	10	171	5.84%
2020/03/31	5	46.10	0	0.00	46.50	5	172	2.90%
2020/03/30	4	45.95	0	0.00	46.25	4	174	2.30%
2020/03/27	5	46.80	0	0.00	46.70	5	174	2.87%
2020/03/23	1	44.50	1	44.50	45.60	0	176	0.00%
2020/03/20	23	45.55	89	45.69	46.00	-66	177	-37.26%
2020/03/19	4	45.15	4	45.50	45.10	0	175	0.00%
2020/03/18	0	0.00	11	46.79	46.85	-11	170	-6.47%
2020/03/17	1	46.45	20	46.89	47.40	-19	168	-11.25%
2020/03/16	1	48.10	5	46.87	48.10	-4	164	-2.42%
2020/03/13	0	0.00	3	46.95	48.05	-3	157	-1.90%
2020/03/12	4	47.01	3	47.85	47.75	1	150	0.67%
2020/03/11	5	47.56	3	47.30	47.30	2	144	1.39%
2020/03/10	42	47.40	23	47.68	47.05	19	141	13.44%
2020/03/09	6	50.87	2	50.00	50.00	4	130	3.06%
2020/03/05	0	0.00	2	54.20	54.20	-2	125	-1.59%
2020/03/03	1	53.80	0	0.00	54.00	1	128	0.78%
2020/03/02	0	0.00	5	53.74	53.60	-5	130	-3.82%
2020/02/25	0	0.00	2	54.10	54.20	-2	129	-1.55%
2020/02/20	0	0.00	2	55.10	55.00	-2	128	-1.55%
2020/02/19	3	55.20	0	0.00	55.20	3	127	2.35%
2020/02/12	0	0.00	2	55.90	55.70	-2	129	-1.54%
2020/02/11	0	0.00	1	55.50	55.50	-1	130	-0.77%
2020/02/10	0	0.00	3	55.50	55.50	-3	133	-2.25%
2020/02/06	0	0.00	4	55.60	56.00	-4	142	-2.80%
2020/02/04	2	52.60	0	0.00	54.30	2	142	1.40%
2020/02/03	0	0.00	2	53.90	54.00	-2	153	-1.30%
2020/01/30	2	54.70	0	0.00	55.40	2	169	1.18%
2020/01/17	0	0.00	2	59.70	59.10	-2	159	-1.25%
2020/01/16	0	0.00	3	59.50	59.10	-3	156	-1.92%
2020/01/15	1	59.10	3	59.83	59.10	-2	156	-1.28%
2020/01/13	0	0.00	5	58.04	58.20	-5	150	-3.32%
2020/01/10	0	0.00	2	58.30	57.80	-2	150	-1.33%
2020/01/08	0	0.00	2	57.70	57.70	-2	153	-1.31%
2020/01/02	1	58.60	0	0.00	58.70	1	159	0.63%
2019/12/31	3	59.03	1	58.30	58.50	2	166	1.20%
2019/12/27	0	0.00	2	57.90	57.90	-2	160	-1.25%
2019/12/26	1	57.00	0	0.00	57.00	1	162	0.61%
2019/12/25	15	57.05	0	0.00	57.00	15	164	9.14%
2019/12/24	1	57.30	0	0.00	57.30	1	163	0.61%
2019/12/23	6	57.48	0	0.00	57.70	6	164	3.65%
2019/12/20	0	0.00	1	58.10	58.00	-1	173	-0.57%
2019/12/18	0	0.00	1	59.30	59.10	-1	180	-0.56%
2019/12/16	0	0.00	1	59.70	59.70	-1	190	-0.52%
2019/12/11	0	0.00	3	59.77	59.80	-3	218	-1.37%
2019/12/10	0	0.00	4	59.75	59.80	-4	221	-1.80%
2019/12/09	1	59.60	2	59.50	59.10	-1	226	-0.44%
2019/12/06	2	58.60	1	58.50	58.50	1	225	0.44%
2019/12/05	0	0.00	4	58.10	58.70	-4	229	-1.75%
2019/12/03	0	0.00	16	57.50	57.40	-16	237	-6.74%
2019/12/02	1	57.10	0	0.00	57.30	1	239	0.42%
2019/11/27	0	0.00	8	57.96	58.30	-8	252	-3.17%
2019/11/26	5	57.06	4	57.20	57.00	1	257	0.39%
2019/11/22	0	0.00	1	57.00	57.10	-1	260	-0.38%
2019/11/18	0	0.00	1	57.00	57.00	-1	266	-0.38%
2019/11/15	0	0.00	10	57.70	57.40	-10	269	-3.71%
2019/11/13	0	0.00	4	58.55	58.30	-4	273	-1.46%
2019/11/12	0	0.00	5	57.32	57.70	-5	275	-1.81%
2019/10/31	2	62.50	6	60.73	60.60	-4	271	-1.47%
2019/10/30	17	62.16	6	62.87	63.00	11	259	4.24%
2019/10/29	2	61.25	0	0.00	60.30	2	243	0.82%
2019/10/28	2	59.90	1	59.90	60.00	1	238	0.42%
2019/10/25	1	59.60	0	0.00	59.90	1	236	0.42%
2019/10/23	2	60.00	0	0.00	59.80	2	244	0.82%
2019/10/22	1	59.90	0	0.00	60.30	1	246	0.41%
2019/10/21	0	0.00	4	60.20	60.40	-4	246	-1.62%
2019/10/18	3	59.67	2	59.90	59.70	1	246	0.41%
2019/10/17	5	59.76	0	0.00	60.10	5	245	2.03%
2019/10/16	8	59.76	2	60.20	60.00	6	245	2.44%
2019/10/15	20	60.07	2	59.55	60.10	18	244	7.37%
2019/10/14	1	58.90	0	0.00	59.10	1	241	0.41%
2019/10/04	0	0.00	1	60.00	59.70	-1	228	-0.44%
2019/10/03	1	59.30	0	0.00	59.00	1	226	0.44%
2019/10/02	20	59.65	0	0.00	59.50	20	224	8.92%
2019/09/26	2	61.45	2	61.00	61.00	0	217	0.00%
2019/09/25	15	59.41	8	60.35	59.80	7	217	3.22%
2019/09/23	2	62.15	8	61.50	62.20	-6	204	-2.94%
2019/09/18	3	63.97	30	64.22	63.60	-27	193	-13.97%
2019/09/17	0	0.00	7	61.79	61.70	-7	170	-4.10%
2019/09/12	3	61.30	0	0.00	61.50	3	168	1.78%
2019/09/11	10	61.34	10	60.95	61.20	0	165	0.00%
2019/09/10	1	59.60	0	0.00	59.80	1	160	0.62%
2019/09/09	0	0.00	2	60.10	60.10	-2	159	-1.26%
2019/09/06	4	60.03	0	0.00	59.50	4	155	2.57%
2019/09/04	1	58.50	0	0.00	58.80	1	148	0.67%
2019/09/03	7	58.70	0	0.00	58.60	7	147	4.73%
2019/09/02	3	59.00	11	58.92	58.50	-8	152	-5.25%
2019/08/30	0	0.00	23	57.55	57.90	-23	153	-14.96%
2019/08/29	3	54.07	0	0.00	55.30	3	148	2.03%
2019/08/28	4	50.63	0	0.00	51.70	4	141	2.82%
2019/08/27	1	50.30	0	0.00	50.20	1	140	0.71%
2019/08/19	0	0.00	6	55.70	55.90	-6	129	-4.65%
2019/08/14	1	57.50	0	0.00	56.60	1	124	0.80%
2019/08/05	3	55.47	0	0.00	55.30	3	124	2.41%
2019/08/02	2	58.50	0	0.00	58.50	2	116	1.72%
2019/07/31	4	59.50	4	59.50	59.50	0	116	0.00%
2019/07/30	1	59.70	0	0.00	59.30	1	117	0.85%
2019/07/29	5	59.74	0	0.00	59.50	5	118	4.21%
2019/07/26	0	0.00	8	60.44	60.50	-8	118	-6.75%
2019/07/24	1	62.10	0	0.00	62.40	1	113	0.88%
2019/07/19	4	60.00	0	0.00	60.00	4	116	3.43%
2019/07/16	5	60.24	0	0.00	60.30	5	123	4.06%
2019/07/12	4	60.10	0	0.00	60.30	4	128	3.12%
2019/07/09	0	0.00	1	60.00	60.00	-1	143	-0.70%
2019/07/03	1	60.60	0	0.00	60.60	1	158	0.63%
2019/07/02	2	60.95	0	0.00	60.90	2	161	1.23%
2019/06/28	3	58.70	0	0.00	59.30	3	163	1.84%
2019/06/27	7	58.46	0	0.00	58.50	7	163	4.29%
2019/06/26	10	58.06	2	58.10	58.70	8	164	4.86%
2019/06/25	2	58.00	8	58.05	58.10	-6	165	-3.62%
2019/06/24	4	59.68	0	0.00	60.00	4	166	2.40%
2019/06/21	2	62.00	2	61.30	60.90	0	168	0.00%
2019/06/20	1	60.80	0	0.00	60.80	1	169	0.59%
2019/06/19	5	60.48	0	0.00	60.40	5	170	2.92%
2019/06/18	7	60.21	0	0.00	60.10	7	174	4.02%
2019/06/14	19	59.17	4	59.80	59.80	15	189	7.92%
2019/06/13	1	59.10	0	0.00	59.60	1	192	0.52%
2019/06/12	30	58.64	0	0.00	59.40	30	194	15.45%
2019/06/11	38	57.42	0	0.00	58.20	38	195	19.44%
2019/06/10	56	56.71	35	56.58	57.10	21	197	10.61%
2019/06/06	12	59.13	0	0.00	58.70	12	195	6.13%
2019/06/05	7	61.26	0	0.00	61.00	7	193	3.63%
2019/06/04	13	60.93	0	0.00	60.60	13	195	6.66%
2019/06/03	11	60.35	0	0.00	60.30	11	222	4.94%
2019/05/30	1	60.30	0	0.00	60.00	1	227	0.44%
2019/05/22	1	61.10	0	0.00	60.50	1	227	0.44%
2019/05/16	1	63.00	0	0.00	61.30	1	226	0.44%
2019/05/14	1.3	59.27	1	59.10	60.70	0.3	224	0.12%
2019/05/13	3	60.17	0	0.00	60.50	3	223	1.34%
2019/05/09	1	61.70	0	0.00	61.50	1	220	0.45%
2019/05/08	0	0.00	1	62.30	62.30	-1	219	-0.46%
2019/05/07	5	61.46	1	61.50	60.90	4	219	1.82%
2019/05/06	4	61.30	2	61.05	61.00	2	218	0.92%
2019/04/26	2	63.80	0	0.00	62.80	2	213	0.94%
2019/04/25	2	64.05	0	0.00	63.70	2	212	0.94%
2019/04/23	1	63.40	0	0.00	62.60	1	210	0.47%
2019/04/19	0	0.00	1	65.80	65.70	-1	210	-0.48%
2019/04/17	3	67.70	0	0.00	66.80	3	217	1.38%
2019/04/16	3	67.00	0	0.00	67.20	3	214	1.40%
2019/04/11	0	0.00	20	62.50	64.10	-20	200	-9.98%
2019/04/10	0	0.00	3	61.00	60.60	-3	204	-1.47%
2019/04/02	7	60.93	0	0.00	60.70	7	221	3.16%
2019/04/01	1	61.10	13	61.27	61.20	-12	224	-5.34%
2019/03/29	11	61.02	0	0.00	61.50	11	227	4.84%
2019/03/28	0	0.00	1	60.80	60.50	-1	227	-0.44%
2019/03/27	0	0.00	2	62.00	61.60	-2	225	-0.89%
2019/03/26	2	62.35	0	0.00	62.20	2	221	0.90%
2019/03/18	0	0.00	2	56.90	57.10	-2	191	-1.04%
2019/03/13	2	57.00	0	0.00	57.10	2	184	1.08%
2019/03/07	43	56.19	3	56.00	55.20	40	172	23.13%
2019/03/05	1	50.80	0	0.00	50.80	1	144	0.69%
2019/02/27	14	50.55	0	0.00	50.40	14	142	9.84%
2019/02/26	2	50.70	0	0.00	50.60	2	142	1.40%
2019/02/21	8	51.18	0	0.00	51.60	8	143	5.57%
2019/02/20	5	50.92	0	0.00	51.20	5	142	3.50%
2019/01/30	2	50.50	0	0.00	50.50	2	141	1.41%
2019/01/29	2	50.40	0	0.00	50.50	2	142	1.40%
2019/01/24	7	50.54	0	0.00	50.40	7	143	4.88%
2019/01/22	1	50.50	0	0.00	50.50	1	143	0.70%
2019/01/14	0	0.00	0	52.10	52.30	0	143	-0.03%
2019/01/10	14	51.69	7	50.61	51.50	7	139	5.02%
2019/01/07	0	0.00	4	47.83	47.50	-4	130	-3.06%
2019/01/04	0	0.00	5	45.54	45.50	-5	131	-3.81%
2019/01/03	6	45.28	14	45.45	45.30	-8	141	-5.66%
2019/01/02	8	44.93	0	0.00	45.00	8	144	5.55%
2018/12/28	1	44.00	0	0.00	45.90	1	136	0.74%
2018/12/27	1	44.65	0	0.00	44.60	1	137	0.73%
2018/12/26	16	44.31	0	0.00	43.75	16	136	11.70%
2018/12/25	1	44.25	0	0.00	44.40	1	135	0.74%
2018/12/24	5	45.02	4	44.99	45.30	1	123	0.81%
2018/12/18	1	45.50	0	0.00	45.50	1	114	0.88%
2018/12/14	2	45.70	1	45.95	45.95	1	116	0.86%
2018/12/13	17	46.21	1	46.20	46.15	16	117	13.59%
2018/12/12	0	0.00	1	46.55	46.60	-1	118	-0.85%
2018/12/11	3	46.23	2	46.20	46.20	1	120	0.83%
2018/12/06	1	47.50	0	0.00	47.10	1	125	0.79%
2018/12/04	1	48.70	0	0.00	49.50	1	150	0.66%
2018/11/30	0	0.00	3	48.83	49.00	-3	152	-1.97%
2018/11/29	0	0.00	3	46.50	46.90	-3	149	-2.00%
2018/11/28	0	0.00	2	45.20	45.40	-2	149	-1.34%
2018/11/27	0	0.00	1	45.00	44.90	-1	148	-0.67%
2018/11/13	1	40.60	0	0.00	40.80	1	154	0.65%
2018/11/09	1	41.95	0	0.00	41.80	1	154	0.65%
2018/11/08	1	41.75	0	0.00	41.95	1	155	0.64%
2018/10/25	2	39.55	0	0.00	40.45	2	184	1.08%
2018/10/22	0	0.00	5	40.88	41.05	-5	184	-2.71%
2018/10/17	2	42.40	0	0.00	41.40	2	187	1.06%
2018/10/16	0	0.00	3	43.80	42.60	-3	190	-1.58%
2018/10/12	2	40.10	4	40.55	40.55	-2	194	-1.03%
2018/10/11	2	39.85	0	0.00	39.90	2	197	1.01%
2018/10/09	7	41.94	0	0.00	42.75	7	187	3.73%
2018/10/08	12	42.40	1	43.70	43.15	11	186	5.89%
2018/10/05	3	43.10	0	0.00	43.30	3	184	1.63%
2018/10/03	0	0.00	2	48.00	46.70	-2	182	-1.10%
2018/10/02	6	46.92	0	0.00	46.80	6	183	3.28%
2018/09/28	1	50.00	0	0.00	50.20	1	185	0.54%
2018/09/25	1	53.00	0	0.00	52.60	1	208	0.48%
2018/09/20	5	53.74	6	53.53	53.10	-1	227	-0.44%
2018/09/19	0	0.00	1	54.00	54.00	-1	256	-0.39%
2018/09/18	26	51.97	1	52.70	52.70	25	337	7.41%
2018/09/17	10	50.56	4	50.80	51.90	6	384	1.56%
2018/09/14	4	49.04	0	0.00	49.75	4	431	0.93%
2018/09/13	41	49.30	0	0.00	49.05	41	433	9.45%
2018/09/11	64	46.23	26	48.09	49.00	38	444	8.54%
2018/09/10	23	52.54	76	50.18	50.00	-53	437	-12.12%
2018/09/07	8	53.60	0	0.00	53.40	8	438	1.82%
2018/09/06	1	56.30	0	0.00	56.10	1	441	0.23%
2018/09/05	1	56.50	0	0.00	56.80	1	454	0.22%
2018/09/04	1	56.90	0	0.00	56.90	1	466	0.21%
2018/08/31	1	57.00	19	57.12	57.80	-18	572	-3.14%
2018/08/30	2	57.00	0	0.00	57.60	2	583	0.34%
2018/08/21	2	58.15	0	0.00	57.90	2	653	0.31%
2018/08/20	21	57.86	0	0.00	57.90	21	655	3.20%
2018/08/17	2	58.20	0	0.00	58.30	2	656	0.30%
2018/08/16	2	58.80	0	0.00	59.00	2	658	0.30%
2018/08/13	2	57.25	0	0.00	57.20	2	660	0.30%
2018/08/10	14	61.92	0	0.00	61.20	14	652	2.15%
2018/08/08	0	0.00	1	62.20	62.10	-1	654	-0.15%
2018/08/07	9	62.00	1	62.00	62.00	8	654	1.22%
2018/08/06	2	61.70	0	0.00	61.90	2	654	0.31%
2018/08/03	84	63.05	0	0.00	62.20	84	654	12.83%
2018/08/02	32	60.55	0	0.00	61.50	32	647	4.94%
2018/08/01	23	58.37	0	0.00	59.60	23	645	3.56%
2018/07/31	1	58.00	0	0.00	58.00	1	645	0.15%
2018/07/26	0	0.00	6	59.70	58.90	-6	646	-0.93%
2018/07/23	6	56.80	0	0.00	56.80	6	645	0.93%
2018/07/18	1	59.50	0	0.00	59.50	1	668	0.15%
2018/07/17	1	60.50	0	0.00	60.50	1	667	0.15%
2018/07/03	1	60.50	0	0.00	60.80	1	664	0.15%
2018/06/29	10	62.29	0	0.00	62.40	10	649	1.54%
2018/06/28	2	63.20	0	0.00	63.00	2	641	0.31%
2018/06/27	83	64.57	0	0.00	64.00	83	620	13.37%
2018/06/25	2	70.50	4	69.83	70.80	-2	493	-0.41%
2018/06/21	1	65.90	0	0.00	65.90	1	444	0.22%
2018/06/20	1	65.60	5	65.26	65.10	-4	444	-0.90%
2018/06/15	0	0.00	3	67.50	67.60	-3	426	-0.70%
2018/06/14	0	0.00	4	66.50	67.60	-4	421	-0.95%
2018/06/13	4	69.30	16	67.00	67.00	-12	418	-2.87%
2018/06/12	5	68.46	5	67.90	67.70	0	417	0.00%
2018/06/11	16	68.96	19	71.56	68.00	-3	405	-0.74%
2018/06/08	1	67.50	1	66.00	67.80	0	350	0.00%
2018/06/07	41	63.93	0	0.00	64.00	41	312	13.13%
2018/06/06	21	65.10	15.3	64.37	65.00	5.7	312	1.82%
2018/06/05	22	64.41	49	64.69	64.60	-27	303	-8.90%
2018/06/04	7	59.79	1	59.00	60.00	6	255	2.35%
2018/05/28	1	55.00	0	0.00	55.00	1	256	0.39%
2018/05/17	0	0.00	2	55.35	54.80	-2	316	-0.63%
2018/05/11	0	0.00	6	56.82	56.70	-6	366	-1.64%
2018/05/09	11	53.99	0	0.00	55.30	11	410	2.68%
2018/05/08	0	0.00	1	53.50	53.50	-1	410	-0.24%
2018/05/07	6	52.13	0	0.00	51.80	6	413	1.45%
2018/05/02	2	52.00	0	0.00	52.10	2	451	0.44%
2018/04/26	7	51.53	0	0.00	51.40	7	610	1.15%
2018/04/24	7	52.74	0	0.00	52.30	7	593	1.18%
2018/04/23	112	57.26	0	0.00	56.50	112	581	19.26%	大買/鉅額交易
2018/04/20	0	0.00	4	57.80	57.70	-4	578	-0.69%
2018/04/18	0	0.00	5	58.50	58.20	-5	574	-0.87%
2018/04/17	1	58.20	0	0.00	58.00	1	574	0.17%
2018/04/12	1	59.20	0	0.00	59.20	1	575	0.17%
2018/04/10	1	59.70	0	0.00	59.70	1	576	0.17%
2018/04/09	0	0.00	4	60.40	60.40	-4	568	-0.70%
2018/04/03	1	60.60	0	0.00	60.90	1	565	0.18%
2018/03/31	0	0.00	3	61.30	60.90	-3	565	-0.53%
2018/03/30	0	0.00	4	62.00	62.10	-4	561	-0.71%
2018/03/28	1	60.40	0	0.00	60.50	1	552	0.18%
2018/03/26	2	60.00	2	61.00	60.20	0	549	0.00%
2018/03/20	0	0.00	6	60.97	61.50	-6	538	-1.11%
2018/03/16	5	61.80	4	61.65	61.10	1	533	0.19%
2018/03/13	2	61.10	0	0.00	60.80	2	523	0.38%
2018/03/12	0	0.00	3	60.67	61.50	-3	514	-0.58%
2018/03/06	1	58.30	0	0.00	59.00	1	510	0.20%
2018/03/01	2	59.70	0	0.00	59.60	2	502	0.40%
2018/02/27	2	60.00	1	60.10	59.50	1	501	0.20%
2018/02/26	4	60.20	4	59.80	59.70	0	501	0.00%
2018/02/23	0	0.00	1.5	62.47	60.00	-1.5	499	-0.31%
2018/02/22	3	60.50	3	60.30	60.50	0	469	0.00%
2018/02/12	0	0.00	1	58.90	58.70	-1	450	-0.22%
2018/02/07	15	58.23	2	58.00	57.10	13	438	2.96%
2018/02/06	6	55.57	11	56.90	57.00	-5	429	-1.16%
2018/02/05	10	56.20	5	57.80	60.00	5	410	1.22%
2018/02/02	6	57.92	6	60.17	57.80	0	400	0.00%
2018/02/01	1	60.40	3	59.93	59.80	-2	367	-0.54%
2018/01/29	5	58.80	2	58.85	58.70	3	359	0.83%
2018/01/26	10	59.80	4	58.65	58.50	6	358	1.67%
2018/01/25	10	61.19	1	61.80	58.50	9	354	2.54%
2018/01/23	8	58.20	3	58.07	56.70	5	323	1.55%
2018/01/22	5	54.20	16	54.98	57.20	-11	294	-3.73%
2018/01/19	1	52.00	0	0.00	52.00	1	187	0.53%
2018/01/18	0	0.00	1	52.50	52.10	-1	188	-0.53%
2018/01/17	2	52.40	0	0.00	52.10	2	192	1.04%
2018/01/10	2	50.50	0	0.00	50.50	2	214	0.93%
2018/01/09	2	50.70	0	0.00	50.30	2	220	0.91%
2018/01/08	2	50.85	0	0.00	51.00	2	222	0.90%
2018/01/05	0	0.00	2	52.30	52.20	-2	222	-0.90%
2018/01/03	0	0.00	12	49.83	50.30	-12	241	-4.97%
2018/01/02	0	0.00	7	48.13	48.50	-7	255	-2.74%