虹冠電 (3257)-台灣摩根士丹利券商分點個股進出

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
59.5
漲跌
--
漲幅
0.00%
成交量
191張
產業
上市半導體類股▼2.09%
187人加入追蹤

立即追蹤
本地時間:13:30

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

虹冠電 (3257)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/04/25	9	59.47	34	59.66	59.50	-25	377	-6.63%
2024/04/24	1	59.80	11	59.66	59.50	-10	380	-2.63%
2024/04/23	1	58.90	15	58.97	59.00	-14	394	-3.55%
2024/04/22	0	0.00	25	59.15	59.00	-25	401	-6.22%
2024/04/19	10	59.76	15	59.52	59.20	-5	401	-1.25%
2024/04/18	2	61.15	9	61.07	61.00	-7	399	-1.75%
2024/04/17	11	61.57	11	61.49	61.40	0	400	0.00%
2024/04/16	21	61.38	8	60.71	60.70	13	401	3.24%
2024/04/15	23	62.80	29	62.77	62.70	-6	400	-1.50%
2024/04/12	0	0.00	40	64.07	63.80	-40	398	-10.03%
2024/04/11	3	64.50	24	64.56	64.50	-21	395	-5.31%
2024/04/10	39	65.58	63	65.56	65.50	-24	396	-6.06%
2024/04/09	5	64.10	34	64.35	64.50	-29	393	-7.37%
2024/04/08	0	0.00	125	65.51	65.50	-125	384	-32.50%	大賣/鉅額交易
2024/04/03	0	0.00	89	67.97	68.30	-89	374	-23.78%
2024/04/02	0	0.00	112	69.88	69.10	-112	414	-27.01%	大賣/鉅額交易
2024/04/01	23	72.55	4	72.70	72.80	19	419	4.53%
2024/03/29	0	0.00	10	71.56	71.40	-10	410	-2.44%
2024/03/28	5	72.50	19	72.03	71.70	-14	406	-3.44%
2024/03/27	0	0.00	20	71.39	71.50	-20	407	-4.91%
2024/03/26	0	0.00	56	71.16	71.00	-56	411	-13.60%
2024/03/25	3	73.40	4	73.13	73.10	-1	406	-0.25%
2024/03/22	0	0.00	4	73.45	73.00	-4	411	-0.97%
2024/03/21	6	74.48	17	73.81	73.20	-11	414	-2.65%
2024/03/20	25	72.70	2	72.50	72.80	23	406	5.66%
2024/03/19	5	71.68	1	71.70	71.80	4	405	0.99%
2024/03/18	4	71.40	11	71.06	71.80	-7	409	-1.71%
2024/03/15	1	71.10	6	71.33	71.10	-5	423	-1.18%
2024/03/14	25	72.64	4	70.55	72.50	21	443	4.73%
2024/03/13	17	72.12	0	0.00	71.90	17	441	3.85%
2024/03/12	32	72.69	2	72.40	72.60	30	456	6.57%
2024/03/11	9	71.00	21	70.81	70.80	-12	459	-2.61%
2024/03/08	8	71.48	9	70.70	70.20	-1	467	-0.21%
2024/03/07	3	73.40	7	72.81	72.40	-4	478	-0.84%
2024/03/06	8	72.54	1	72.10	72.00	7	505	1.38%
2024/03/05	16	72.12	2	71.10	72.50	14	633	2.21%
2024/03/04	24	71.43	1	71.40	71.30	23	652	3.53%
2024/03/01	1	71.00	8	71.28	71.00	-7	669	-1.05%
2024/02/29	14	71.22	7	71.20	71.30	7	687	1.02%
2024/02/27	24	71.69	2	71.15	71.10	22	699	3.15%
2024/02/26	8	71.83	13	71.69	71.80	-5	733	-0.68%
2024/02/23	20	71.78	1	71.80	70.80	19	807	2.35%
2024/02/22	24	72.30	0	0.00	72.30	24	885	2.71%
2024/02/21	26	72.35	2	72.60	72.00	24	911	2.63%
2024/02/20	33	72.53	3	72.50	72.10	30	963	3.11%
2024/02/19	38	73.21	8	73.11	72.80	30	1,007	2.98%
2024/02/16	58	72.24	16	72.50	72.70	42	1,012	4.15%
2024/02/15	9	70.57	12	70.49	70.70	-3	1,014	-0.30%
2024/02/05	0	0.00	28	70.71	70.60	-28	1,013	-2.76%
2024/02/02	0	0.00	22	71.52	71.20	-22	1,014	-2.17%
2024/02/01	4	71.85	25	71.74	71.60	-21	1,015	-2.07%
2024/01/31	33	71.99	25	71.84	71.70	8	1,018	0.79%
2024/01/30	4	72.30	12	72.44	72.30	-8	1,019	-0.78%
2024/01/29	1	73.50	16	72.68	73.50	-15	1,021	-1.47%
2024/01/26	4	73.15	7	72.81	72.70	-3	1,022	-0.29%
2024/01/25	40	74.11	3	74.13	74.10	37	1,027	3.60%
2024/01/24	36	74.36	20	74.35	74.20	16	1,032	1.55%
2024/01/23	20	73.87	7	73.96	73.80	13	1,037	1.25%
2024/01/22	62	74.02	7	73.86	74.40	55	1,038	5.30%
2024/01/19	9	72.63	6	72.63	71.80	3	1,035	0.29%
2024/01/18	9	73.17	22	73.17	73.10	-13	1,033	-1.26%
2024/01/17	4	73.75	59	73.27	72.60	-55	1,033	-5.32%
2024/01/16	16	73.86	13	72.92	73.50	3	1,022	0.29%
2024/01/15	8	71.94	3	71.70	72.00	5	1,017	0.49%
2024/01/12	1	70.30	42	70.48	70.30	-41	1,017	-4.03%
2024/01/11	12	71.26	8	71.16	71.20	4	1,016	0.39%
2024/01/10	56	70.92	3	70.70	70.70	53	1,023	5.18%
2024/01/09	1	72.10	43	71.47	71.20	-42	1,027	-4.09%
2024/01/08	3	72.83	24	73.03	72.60	-21	1,023	-2.05%
2024/01/05	18	72.99	11	73.00	72.90	7	1,026	0.68%
2024/01/04	25	73.31	9	73.44	73.00	16	1,031	1.55%
2024/01/03	20	74.20	15	74.19	74.10	5	1,040	0.48%
2024/01/02	53	73.89	4	74.23	74.20	49	1,044	4.69%
2023/12/29	21	73.44	10	73.56	73.30	11	1,043	1.05%
2023/12/28	26	75.07	183	75.11	73.80	-157	1,044	-15.03%	大賣/鉅額交易
2023/12/27	1	74.80	113	73.69	74.80	-112	1,003	-11.16%	大賣/鉅額交易
2023/12/26	3	71.60	1	71.90	71.90	2	994	0.20%
2023/12/25	4	71.53	29	71.43	71.00	-25	999	-2.50%
2023/12/22	10	71.07	12	71.19	71.20	-2	1,004	-0.20%
2023/12/21	3	71.90	11	71.35	71.10	-8	1,008	-0.79%
2023/12/20	7	72.41	14	72.34	72.60	-7	1,017	-0.69%
2023/12/19	8	71.81	28	71.56	71.60	-20	1,022	-1.96%
2023/12/18	0	0.00	16	72.89	72.40	-16	1,031	-1.55%
2023/12/15	15	73.99	26	74.02	73.70	-11	1,041	-1.06%
2023/12/14	11	75.18	17	74.61	75.00	-6	1,062	-0.56%
2023/12/13	12	74.79	8	74.26	74.60	4	1,066	0.38%
2023/12/12	0	0.00	46	74.74	73.80	-46	1,078	-4.27%
2023/12/11	36	75.72	47	75.56	75.90	-11	1,095	-1.00%
2023/12/08	4	73.65	6	73.80	73.50	-2	1,091	-0.18%
2023/12/07	28.2	73.84	39	75.07	73.80	-10.8	1,106	-0.97%
2023/12/06	6	76.32	29	75.98	76.30	-23	1,128	-2.04%
2023/12/05	16	75.73	24	75.86	75.80	-8	1,147	-0.70%
2023/12/04	83	76.93	19	77.36	76.60	64	1,245	5.14%
2023/12/01	52	78.19	1	78.10	78.20	51	1,302	3.92%
2023/11/30	143	81.10	73	81.11	80.70	70	1,429	4.90%	大買/
2023/11/29	28	78.15	1	77.50	78.20	27	1,483	1.82%
2023/11/28	122	77.56	6	77.27	77.50	116	1,561	7.43%	大買/鉅額交易
2023/11/27	44	76.98	7	75.59	76.50	37	1,585	2.33%
2023/11/24	37	76.07	0	0.00	76.00	37	1,688	2.19%
2023/11/23	30	77.87	0	0.00	77.10	30	1,728	1.74%
2023/11/22	88	77.88	26	78.20	78.00	62	1,705	3.64%
2023/11/21	25	76.61	36	77.96	76.10	-11	1,638	-0.67%
2023/11/20	43	76.88	0	0.00	77.20	43	1,574	2.73%
2023/11/17	39	75.55	23	75.35	76.40	16	1,567	1.02%
2023/11/16	11	73.92	26	73.78	75.30	-15	1,528	-0.98%
2023/11/15	14	71.58	29	71.72	71.40	-15	1,503	-1.00%
2023/11/14	8	71.23	21	71.00	71.10	-13	1,519	-0.86%
2023/11/13	1	69.40	12	69.10	69.50	-11	1,540	-0.71%
2023/11/10	2	68.90	35	69.01	68.90	-33	1,562	-2.11%
2023/11/09	4	70.73	22	70.66	70.30	-18	1,587	-1.13%
2023/11/08	46	71.43	14	71.36	71.40	32	1,629	1.96%
2023/11/07	30	71.19	5	70.88	70.60	25	1,700	1.47%
2023/11/06	30	71.00	0	0.00	71.30	30	1,812	1.66%
2023/11/03	24	70.20	9.7	70.17	70.40	14.3	1,963	0.73%
2023/11/02	36	69.83	19	69.56	69.90	17	2,035	0.84%
2023/11/01	12	69.53	59	68.53	67.90	-47	2,119	-2.22%
2023/10/31	14	67.81	85	68.41	67.30	-71	2,134	-3.33%
2023/10/30	2	69.85	23	69.57	69.20	-21	2,184	-0.96%
2023/10/27	9	71.66	65	70.50	70.00	-56	2,344	-2.39%
2023/10/26	1	69.70	30	69.62	68.70	-29	2,393	-1.21%
2023/10/25	3	70.93	14	71.26	71.10	-11	2,478	-0.44%
2023/10/24	2	68.70	29	68.84	69.30	-27	2,482	-1.09%
2023/10/23	5	68.98	31	68.37	68.30	-26	2,481	-1.05%
2023/10/20	4	69.45	25	68.89	68.80	-21	2,485	-0.85%
2023/10/19	0	0.00	1	70.00	70.00	-1	2,493	-0.04%
2023/10/18	16	69.87	92	69.96	69.90	-76	2,497	-3.04%
2023/10/17	3	72.70	64	71.42	70.70	-61	2,493	-2.45%
2023/10/16	6	72.32	15	72.15	72.00	-9	2,492	-0.36%
2023/10/13	2	73.65	14	73.09	72.80	-12	2,502	-0.48%
2023/10/12	4	73.70	69	74.04	74.30	-65	2,508	-2.59%
2023/10/11	0	0.00	91	74.13	72.90	-91	2,506	-3.63%
2023/10/06	9	74.23	5	75.06	73.80	4	2,508	0.16%
2023/10/05	8	75.49	29	75.30	75.30	-21	2,533	-0.83%
2023/10/04	17	74.95	12	74.70	75.40	5	2,582	0.19%
2023/10/03	7	74.30	7	74.33	74.60	0	2,594	0.00%
2023/10/02	0	0.00	33	74.59	74.10	-33	2,614	-1.26%
2023/09/28	8	73.84	23	73.30	73.90	-15	2,614	-0.57%
2023/09/27	4	72.65	28	72.04	72.80	-24	2,612	-0.92%
2023/09/26	3	72.93	48	71.90	71.20	-45	2,609	-1.72%
2023/09/25	38	72.14	191	73.58	73.40	-153	2,601	-5.88%	大賣/鉅額交易
2023/09/22	0	0.00	76	71.38	71.40	-76	2,588	-2.94%
2023/09/21	12	71.44	52	71.31	71.00	-40	2,588	-1.55%
2023/09/20	1	74.60	91	73.75	73.00	-90	2,586	-3.48%
2023/09/19	0	0.00	190	76.04	74.90	-190	2,595	-7.32%	大賣/鉅額交易
2023/09/18	1	78.00	184	77.36	77.10	-183	2,578	-7.10%	大賣/鉅額交易
2023/09/15	6	78.25	202	78.16	78.20	-196	2,569	-7.63%	大賣/鉅額交易
2023/09/14	16	78.97	252	78.36	77.90	-236	2,552	-9.24%	大賣/鉅額交易
2023/09/13	0	0.00	168	77.80	77.70	-168	2,518	-6.67%	大賣/鉅額交易
2023/09/12	0	0.00	102	79.24	78.40	-102	2,500	-4.08%	大賣/鉅額交易
2023/09/11	4	80.73	28	80.96	80.30	-24	2,481	-0.97%
2023/09/08	5	83.26	45	83.29	82.40	-40	2,451	-1.63%
2023/09/07	54	83.12	171	83.93	83.20	-117	2,433	-4.81%	大賣/鉅額交易
2023/09/06	80	89.14	86	89.68	90.10	-6	2,325	-0.26%
2023/09/05	338	89.52	40	87.64	90.70	298	2,255	13.21%	大買/鉅額交易
2023/09/04	291	87.13	80	86.08	87.10	211	2,100	10.05%	大買/鉅額交易
2023/09/01	48	83.33	43	83.65	84.10	5	1,928	0.26%
2023/08/31	54	81.52	62	81.33	81.10	-8	1,832	-0.44%
2023/08/30	156	81.96	193	81.31	81.20	-37	1,792	-2.06%	大買/大賣/
2023/08/29	58	77.00	26	79.03	80.80	32	1,672	1.91%
2023/08/28	13	73.95	16	74.24	73.50	-3	1,619	-0.19%
2023/08/25	77	76.25	7	76.13	76.00	70	1,605	4.36%
2023/08/24	89	76.13	32	75.64	76.00	57	1,599	3.56%
2023/08/23	22	76.65	16	76.98	76.30	6	1,586	0.38%
2023/08/22	101	77.79	24	78.16	77.00	77	1,566	4.92%	大買/
2023/08/21	98	79.19	8	79.14	78.40	90	1,552	5.80%
2023/08/18	57	80.22	13	80.48	79.30	44	1,531	2.87%
2023/08/17	189	80.42	3	78.97	81.10	186	1,508	12.33%	大買/鉅額交易
2023/08/16	127	78.72	10	78.05	79.50	117	1,483	7.89%	大買/鉅額交易
2023/08/15	134	76.47	0	0.00	77.70	134	1,463	9.16%	大買/鉅額交易
2023/08/14	126	76.21	2	76.65	75.00	124	1,448	8.56%	大買/鉅額交易
2023/08/11	29	79.09	32	81.02	78.00	-3	1,413	-0.21%
2023/08/10	40	82.16	362	83.93	81.20	-322	1,342	-23.99%	大賣/鉅額交易
2023/08/09	317	88.39	1	83.20	89.50	316	1,228	25.73%	大買/鉅額交易
2023/08/08	286	83.15	68	83.55	83.00	218	1,075	20.27%	大買/鉅額交易
2023/08/07	160	81.58	85	80.46	80.60	75	1,001	7.49%	大買/
2023/08/04	18	76.85	24	76.50	77.50	-6	912	-0.66%
2023/08/02	278	75.99	16	76.54	76.80	262	895	29.26%	大買/鉅額交易
2023/08/01	670	82.62	341	82.46	78.40	329	842	39.05%	大買/大賣/鉅額交易
2023/07/31	7	84.39	0	0.00	87.10	7	682	1.03%
2023/07/28	200	77.83	0	0.00	79.20	200	628	31.81%	大買/鉅額交易
2023/07/27	31	71.05	9	70.11	72.00	22	546	4.02%
2023/07/26	1	68.30	14	68.47	68.50	-13	540	-2.41%
2023/07/25	24	69.06	1	68.70	69.20	23	541	4.25%
2023/07/24	57	68.66	21	68.41	68.40	36	535	6.72%
2023/07/21	20	70.92	7	71.04	70.80	13	526	2.47%
2023/07/20	4	73.03	0	0.00	72.70	4	520	0.77%
2023/07/19	36	73.85	2	74.50	73.50	34	516	6.58%
2023/07/18	31	74.35	0	0.00	74.60	31	510	6.07%
2023/07/17	28	74.45	0	0.00	74.80	28	498	5.61%
2023/07/14	13	72.28	0	0.00	73.20	13	488	2.66%
2023/07/13	0	0.00	48	71.49	71.20	-48	482	-9.95%
2023/07/12	6	73.28	27	74.90	73.00	-21	466	-4.50%
2023/07/11	54	75.06	1	75.30	75.20	53	433	12.23%
2023/07/10	2	72.25	18	72.32	72.50	-16	386	-4.14%
2023/07/07	6	72.73	58	71.59	71.80	-52	371	-14.00%
2023/07/06	34	71.20	0	0.00	71.40	34	349	9.72%
2023/07/05	14	70.30	1	71.10	70.40	13	348	3.73%
2023/07/04	5	70.24	2	70.35	70.90	3	360	0.83%
2023/07/03	4	70.80	0	0.00	71.50	4	359	1.11%
2023/06/30	0	0.00	1	70.80	71.20	-1	356	-0.28%
2023/06/29	30	71.44	3	70.97	71.70	27	357	7.56%
2023/06/28	46	70.61	6	69.57	70.20	40	355	11.25%
2023/06/27	12	66.88	113	68.73	66.70	-101	340	-29.64%	大賣/鉅額交易
2023/06/26	5	70.78	0	0.00	70.40	5	315	1.58%
2023/06/21	6	68.03	4	68.18	68.70	2	309	0.65%
2023/06/20	0	0.00	4	66.98	67.10	-4	310	-1.29%
2023/06/19	2	67.50	0	0.00	67.50	2	311	0.64%
2023/06/16	0	0.00	2	68.55	67.10	-2	311	-0.64%
2023/06/15	19	67.58	0	0.00	67.60	19	307	6.18%
2023/06/14	14	67.22	0	0.00	66.20	14	303	4.62%
2023/06/13	51	66.78	0	0.00	66.70	51	291	17.48%
2023/06/12	2	66.70	0	0.00	66.90	2	279	0.72%
2023/06/09	23	68.05	0	0.00	67.20	23	277	8.27%
2023/06/08	13	66.31	5	67.14	66.00	8	271	2.95%
2023/06/07	19	69.49	5	69.74	69.10	14	262	5.33%
2023/06/06	8	70.85	1	69.30	71.00	7	250	2.79%
2023/06/05	4	70.15	0	0.00	70.10	4	243	1.64%
2023/05/31	2	68.80	0	0.00	69.00	2	243	0.82%
2023/05/30	0	0.00	3	68.50	68.80	-3	242	-1.24%
2023/05/29	6	69.57	0	0.00	69.70	6	237	2.52%
2023/05/26	0	0.00	2	68.60	67.50	-2	231	-0.86%
2023/05/25	8	68.94	0	0.00	68.50	8	230	3.47%
2023/05/24	5	68.46	1	68.70	68.70	4	226	1.76%
2023/05/23	4	68.43	0	0.00	67.70	4	225	1.77%
2023/05/22	4	68.10	0	0.00	68.20	4	223	1.79%
2023/05/19	3	68.60	0	0.00	67.50	3	221	1.35%
2023/05/18	4	67.88	2	68.00	68.70	2	216	0.92%
2023/05/17	5	65.04	0	0.00	66.60	5	203	2.45%
2023/05/16	0	0.00	1	64.20	63.00	-1	193	-0.52%
2023/05/15	4	61.68	0	0.00	62.90	4	188	2.12%
2023/05/12	2	61.80	0	0.00	61.30	2	188	1.06%
2023/05/11	1	61.20	0	0.00	60.40	1	187	0.53%
2023/05/10	1	61.20	1	61.50	61.60	0	187	0.00%
2023/05/09	5	61.52	0	0.00	61.50	5	190	2.63%
2023/05/08	0.2	62.90	0	0.00	61.00	0.2	213	0.10%
2023/05/03	0	0.00	1	58.70	61.80	-1	208	-0.48%
2023/05/02	0	0.00	1	59.90	59.60	-1	201	-0.50%
2023/04/28	0	0.00	1	57.30	58.70	-1	200	-0.50%
2023/04/27	0	0.00	1	56.40	57.80	-1	195	-0.51%
2023/02/13	0	0.00	1	47.00	46.95	-1	98	-1.02%
2023/01/12	1	42.60	0	0.00	42.60	1	42	2.34%
2023/01/11	3	43.02	0	0.00	43.15	3	43	6.94%
2023/01/10	3	43.00	0	0.00	42.95	3	43	6.92%
2023/01/05	0	0.00	1	42.95	43.00	-1	45	-2.18%
2023/01/04	0	0.00	1	42.90	42.85	-1	47	-2.12%
2022/12/28	4	44.59	0	0.00	43.60	4	50	7.92%
2022/12/26	0	0.00	1	43.90	44.00	-1	50	-2.00%
2022/12/12	0	0.00	0	42.60	43.90	0	57	0.00%
2022/11/25	2	40.53	0	0.00	40.55	2	67	2.94%
2022/11/23	0	0.00	1	39.70	39.65	-1	69	-1.43%
2022/11/18	2	40.53	0	0.00	40.50	2	82	2.42%
2022/11/17	2	40.30	1	40.10	40.30	1	88	1.13%
2022/11/16	2	40.30	0	0.00	40.05	2	89	2.23%
2022/11/15	4	40.33	0	0.00	40.35	4	90	4.42%
2022/11/09	0	0.00	1	39.00	38.95	-1	95	-1.05%
2022/11/07	0.2	39.16	1	38.80	38.75	-0.8	96	-0.83%
2022/11/04	0	0.00	1	38.25	38.50	-1	97	-1.03%
2022/11/01	0	0.00	1	37.30	37.35	-1	100	-1.00%
2022/10/31	0	0.00	3	37.02	37.15	-3	100	-2.97%
2022/10/27	0	0.00	1	36.90	37.40	-1	102	-0.97%
2022/10/25	0	0.00	1.3	36.54	37.00	-1.3	103	-1.26%
2022/10/21	0	0.00	1	35.75	36.05	-1	104	-0.95%
2022/10/07	0	0.00	3	39.47	39.40	-3	103	-2.89%
2022/09/07	0	0.00	2	46.33	46.00	-2	134	-1.48%
2022/09/06	0	0.00	11	46.84	46.85	-11	132	-8.28%
2022/09/05	0	0.00	12	48.05	47.90	-12	132	-9.06%
2022/09/02	0	0.00	13	50.25	50.30	-13	131	-9.88%
2022/09/01	0	0.00	6	50.50	50.50	-6	132	-4.53%
2022/08/31	0	0.00	10	50.90	50.60	-10	135	-7.37%
2022/08/30	0	0.00	12	50.91	51.00	-12	141	-8.51%
2022/08/29	0	0.00	16	50.66	50.80	-16	143	-11.18%
2022/08/26	2	52.65	35	52.18	51.80	-33	142	-23.19%
2022/08/25	0	0.00	35	52.44	52.10	-35	139	-25.05%
2022/08/24	0	0.00	2	52.50	52.00	-2	135	-1.48%
2022/08/23	0	0.00	5	48.97	49.20	-5	132	-3.77%
2022/08/22	2	49.43	0	0.00	49.05	2	143	1.39%
2022/08/17	0	0.00	3	49.00	49.05	-3	155	-1.92%
2022/08/16	0	0.00	1	49.20	49.10	-1	156	-0.66%
2022/08/12	0	0.00	4	48.85	49.15	-4	159	-2.51%
2022/08/11	0	0.00	2	48.95	48.60	-2	158	-1.26%
2022/08/10	0	0.00	1	49.30	48.95	-1	158	-0.63%
2022/08/09	1	49.40	10	49.36	48.95	-9	156	-5.74%
2022/08/08	0	0.00	6	48.88	48.95	-6	157	-3.81%
2022/08/05	0	0.00	8	49.18	49.05	-8	158	-5.06%
2022/08/04	0	0.00	9	48.66	49.05	-9	158	-5.68%
2022/08/03	0	0.00	8	49.64	49.75	-8	158	-5.06%
2022/08/02	0	0.00	6	49.11	49.80	-6	158	-3.77%
2022/08/01	0	0.00	1	50.30	50.20	-1	160	-0.62%
2022/07/29	2	49.38	5	49.45	49.30	-3	161	-1.86%
2022/07/28	0	0.00	7	49.84	49.60	-7	161	-4.33%
2022/07/27	0	0.00	5	49.82	50.40	-5	163	-3.06%
2022/07/26	0	0.00	3	49.72	49.55	-3	164	-1.82%
2022/07/25	0	0.00	4	50.40	50.20	-4	165	-2.42%
2022/07/22	4	51.23	1	50.90	51.00	3	166	1.80%
2022/07/21	0	0.00	1	50.70	51.50	-1	169	-0.59%
2022/07/20	1	50.50	3	50.30	50.50	-2	169	-1.18%
2022/07/19	4	50.13	1	49.30	50.30	3	171	1.75%
2022/07/18	0	0.00	3	50.47	50.30	-3	171	-1.75%
2022/07/15	0	0.00	2	49.25	49.80	-2	171	-1.17%
2022/07/14	4	48.09	2	48.10	48.40	2	170	1.17%
2022/07/13	9	47.48	2	47.45	47.50	7	170	4.11%
2022/07/12	0	0.00	3	47.03	46.80	-3	169	-1.77%
2022/07/11	0	0.00	1	49.60	49.25	-1	169	-0.59%
2022/07/08	1	50.30	4	50.33	50.30	-3	170	-1.76%
2022/07/07	52	48.85	8	48.98	49.20	44	171	25.70%
2022/07/04	9	49.99	0	0.00	49.90	9	171	5.24%
2022/07/01	6	50.56	2	50.50	49.30	4	173	2.31%
2022/06/30	2	52.55	6	52.55	52.50	-4	169	-2.37%
2022/06/29	2	54.05	0	0.00	54.10	2	168	1.19%
2022/06/28	0	0.00	17	55.30	54.70	-17	169	-10.05%
2022/06/24	2	55.60	22	55.27	55.40	-20	172	-11.60%
2022/06/23	2	54.45	3	54.13	54.50	-1	172	-0.58%
2022/06/21	21	55.18	0	0.00	55.80	21	174	12.01%
2022/06/20	25	54.17	10	55.53	53.10	15	175	8.56%
2022/06/17	0	0.00	30	58.13	57.70	-30	171	-17.46%
2022/06/16	0	0.00	41	59.45	59.00	-41	180	-22.78%
2022/06/15	0	0.00	12	60.00	60.80	-12	201	-5.95%
2022/06/14	0	0.00	18	58.70	58.80	-18	213	-8.42%
2022/06/10	0	0.00	2	60.35	60.40	-2	250	-0.80%
2022/06/09	3	61.13	3	61.00	60.90	0	266	0.00%
2022/06/08	2	62.35	11	62.02	62.00	-9	277	-3.24%
2022/06/07	5	63.12	2	63.15	63.20	3	286	1.05%
2022/06/02	1	64.90	0	0.00	64.80	1	343	0.29%
2022/06/01	23	65.33	2	65.30	65.10	21	364	5.77%
2022/05/31	21	64.42	8	64.29	64.70	13	371	3.50%
2022/05/30	27	64.78	55	64.65	64.30	-28	382	-7.31%
2022/05/27	13	66.56	0	0.00	66.40	13	380	3.42%
2022/05/26	15	72.19	0	0.00	72.20	15	387	3.87%
2022/05/25	8	71.03	1	71.10	71.10	7	394	1.78%
2022/05/24	11	71.00	2	71.00	70.80	9	422	2.13%
2022/05/23	10	71.16	1	71.10	71.00	9	440	2.04%
2022/05/20	6	71.52	2	71.50	71.10	4	477	0.84%
2022/05/19	4	71.35	0	0.00	71.60	4	498	0.80%
2022/05/18	11	71.85	1	71.70	71.70	10	534	1.87%
2022/05/17	14	72.10	0	0.00	72.20	14	613	2.28%
2022/05/16	17	71.16	1	70.50	71.40	16	856	1.87%
2022/05/13	8	70.75	3	70.60	70.40	5	875	0.57%
2022/05/12	9	70.52	7	70.40	70.20	2	887	0.23%
2022/05/11	3	71.67	3	70.93	70.80	0	893	0.00%
2022/05/10	0	0.00	3	71.33	71.30	-3	898	-0.33%
2022/05/09	13	71.68	4	71.13	70.60	9	908	0.99%
2022/05/06	5	72.92	3	72.40	73.00	2	918	0.22%
2022/05/05	5	73.32	5	73.48	73.50	0	921	0.00%
2022/05/04	4	73.08	7	72.77	73.00	-3	923	-0.32%
2022/05/03	5	70.70	2	70.65	72.00	3	926	0.32%
2022/04/29	0	0.00	4	70.30	70.20	-4	928	-0.43%
2022/04/28	0	0.00	3	68.53	69.60	-3	932	-0.32%
2022/04/27	1	66.70	10	67.01	67.50	-9	932	-0.97%
2022/04/26	0	0.00	5	69.84	69.70	-5	932	-0.54%
2022/04/25	4	69.70	22	70.14	69.50	-18	935	-1.92%
2022/04/22	0	0.00	1	71.80	72.60	-1	938	-0.11%
2022/04/21	0	0.00	2	72.95	72.80	-2	946	-0.21%
2022/04/20	0	0.00	3	72.13	72.30	-3	952	-0.31%
2022/04/19	0	0.00	5	72.00	72.30	-5	958	-0.52%
2022/04/18	0	0.00	6	71.25	71.20	-6	963	-0.62%
2022/04/15	0	0.00	5	71.66	72.20	-5	971	-0.51%
2022/04/14	0	0.00	16	72.54	72.60	-16	989	-1.62%
2022/04/13	0	0.00	16	72.52	73.20	-16	993	-1.61%
2022/04/12	2	71.90	18	71.89	72.30	-16	1,001	-1.60%
2022/04/11	0	0.00	52	72.02	72.30	-52	1,024	-5.08%
2022/04/08	0	0.00	43	72.83	72.90	-43	1,065	-4.03%
2022/04/07	0	0.00	24	73.40	73.10	-24	1,088	-2.21%
2022/04/06	0	0.00	17	74.22	74.20	-17	1,098	-1.55%
2022/04/01	2	75.20	24	74.96	75.00	-22	1,102	-2.00%
2022/03/31	0	0.00	8	74.88	75.90	-8	1,103	-0.72%
2022/03/30	1	75.20	41	75.77	75.20	-40	1,105	-3.62%
2022/03/29	0	0.00	18	75.04	75.20	-18	1,102	-1.63%
2022/03/28	0	0.00	1	74.50	74.30	-1	1,105	-0.09%
2022/03/25	0	0.00	22	75.44	75.30	-22	1,103	-1.99%
2022/03/24	0	0.00	13	76.18	76.40	-13	1,103	-1.18%
2022/03/23	0	0.00	6	76.28	76.20	-6	1,106	-0.54%
2022/03/22	1	75.60	2	75.50	75.50	-1	1,105	-0.09%
2022/03/21	1	76.00	4	75.65	75.50	-3	1,104	-0.27%
2022/03/18	4	77.93	50	78.12	77.90	-46	1,101	-4.18%
2022/03/17	2	73.90	104	74.63	76.00	-102	1,079	-9.45%	大賣/鉅額交易
2022/03/16	7	73.13	26	74.84	74.20	-19	1,066	-1.78%
2022/03/15	1	79.50	2	79.40	79.50	-1	1,048	-0.10%
2022/03/14	21	79.56	0	0.00	79.70	21	1,041	2.02%
2022/03/11	23	79.33	9	79.10	79.40	14	1,034	1.35%
2022/03/10	32	78.97	25	78.92	79.00	7	1,021	0.69%
2022/03/09	11	78.88	31	78.72	78.70	-20	1,011	-1.98%
2022/03/08	0	0.00	195	78.59	78.60	-195	993	-19.64%	大賣/鉅額交易
2022/03/07	1	79.00	100	78.97	79.00	-99	958	-10.33%
2022/03/04	4	79.43	13	79.47	79.40	-9	941	-0.96%
2022/03/03	6	79.37	19	79.36	79.40	-13	938	-1.39%
2022/03/02	13	79.00	6	78.90	79.00	7	932	0.75%
2022/03/01	84	78.89	0	0.00	79.00	84	925	9.08%
2022/02/25	50	78.57	0	0.00	78.60	50	917	5.45%
2022/02/24	48	78.67	0	0.00	78.40	48	911	5.27%
2022/02/23	51	78.98	0	0.00	79.10	51	889	5.73%
2022/02/22	80	78.73	0	0.00	78.70	80	877	9.12%
2022/02/21	104	78.83	0	0.00	78.90	104	847	12.27%	大買/鉅額交易
2022/02/18	171	78.69	0	0.00	78.70	171	837	20.43%	大買/鉅額交易
2022/02/17	466	78.69	0	0.00	78.60	466	810	57.48%	大買/鉅額交易
2022/02/16	221	77.78	16	77.59	78.00	205	747	27.43%	大買/鉅額交易
2022/02/14	16	68.03	1	68.10	68.50	15	503	2.98%
2022/02/11	19	67.86	0	0.00	67.90	19	499	3.80%
2022/02/10	34	67.96	0	0.00	67.80	34	510	6.67%
2022/02/09	18	67.99	0	0.00	68.00	18	518	3.47%
2022/02/08	23	66.30	3	66.10	67.00	20	515	3.88%
2022/02/07	1	64.70	10	63.94	64.70	-9	512	-1.76%
2022/01/26	0	0.00	38	63.73	64.20	-38	518	-7.33%
2022/01/25	1	63.70	14	63.69	63.60	-13	534	-2.43%
2022/01/24	0	0.00	22	63.92	64.50	-22	565	-3.89%
2022/01/21	1	65.10	15	65.11	65.10	-14	631	-2.22%
2022/01/20	0	0.00	9	65.26	66.00	-9	639	-1.41%
2022/01/19	6	65.72	0	0.00	65.50	6	644	0.93%
2022/01/18	14	66.87	1	65.90	65.90	13	648	2.00%
2022/01/17	0	0.00	4	66.05	66.40	-4	651	-0.61%
2022/01/14	0	0.00	92	63.52	64.80	-92	651	-14.12%
2022/01/13	0	0.00	31	64.37	64.30	-31	650	-4.76%
2022/01/12	0	0.00	58	65.41	64.90	-58	649	-8.93%
2022/01/11	0	0.00	30	66.03	65.90	-30	648	-4.62%
2022/01/10	1	66.50	45	66.10	66.40	-44	646	-6.81%
2022/01/07	0	0.00	125	65.67	65.40	-125	640	-19.50%	大賣/鉅額交易
2022/01/06	3	67.50	28	67.56	67.70	-25	626	-3.99%
2022/01/05	3	68.70	22	68.70	68.40	-19	628	-3.02%
2022/01/04	3	69.90	50	70.11	69.70	-47	631	-7.45%
2022/01/03	45	70.40	10	70.22	70.20	35	616	5.68%
2021/12/30	0	0.00	46	69.49	68.80	-46	579	-7.94%
2021/12/29	0	0.00	23	68.86	69.50	-23	559	-4.11%
2021/12/28	19	67.14	7	67.11	67.00	12	557	2.15%
2021/12/27	0	0.00	7	66.54	67.00	-7	570	-1.23%
2021/12/24	0	0.00	11	66.28	66.10	-11	586	-1.87%
2021/12/23	1	66.60	12	66.56	66.40	-11	587	-1.87%
2021/12/22	0	0.00	7	66.79	66.60	-7	594	-1.18%
2021/12/21	0	0.00	6	65.57	65.80	-6	595	-1.01%
2021/12/20	0	0.00	20	65.25	65.50	-20	600	-3.33%
2021/12/17	0	0.00	31	64.81	64.80	-31	603	-5.14%
2021/12/16	1	65.70	9	65.54	65.60	-8	605	-1.32%
2021/12/15	0	0.00	16	64.85	64.80	-16	611	-2.61%
2021/12/14	0	0.00	62	65.40	65.00	-62	615	-10.07%
2021/12/13	0	0.00	14	65.99	65.90	-14	616	-2.27%
2021/12/10	1	66.00	9	65.82	66.00	-8	626	-1.28%
2021/12/09	1	66.40	0	0.00	66.20	1	630	0.16%
2021/12/08	43	66.25	1	66.90	65.80	42	632	6.64%
2021/12/07	8	66.68	23	66.40	66.50	-15	628	-2.39%
2021/12/06	4	67.78	0	0.00	67.80	4	626	0.64%
2021/12/03	29	68.03	0	0.00	67.80	29	651	4.45%
2021/12/02	8	69.03	6	68.43	68.00	2	748	0.27%
2021/12/01	18	69.03	0	0.00	69.20	18	795	2.26%
2021/11/30	11	68.22	0	0.00	67.90	11	807	1.36%
2021/11/29	37	67.10	18	65.81	67.10	19	830	2.29%
2021/11/26	5	67.20	21	67.55	67.10	-16	853	-1.87%
2021/11/25	2	69.10	0	0.00	68.60	2	852	0.23%
2021/11/24	13	68.97	5	69.16	69.10	8	854	0.94%
2021/11/23	10	70.25	16	69.48	69.40	-6	856	-0.70%
2021/11/22	71	70.78	0	0.00	70.90	71	857	8.28%
2021/11/19	54	70.69	3	71.07	70.20	51	863	5.91%
2021/11/18	18	71.58	0	0.00	70.90	18	867	2.07%
2021/11/17	100	71.62	2.1	71.35	71.70	97.9	875	11.19%
2021/11/16	29	70.53	0	0.00	70.40	29	874	3.32%
2021/11/15	140	69.90	0	0.00	70.00	140	879	15.92%	大買/鉅額交易
2021/11/12	22	69.05	0	0.00	69.20	22	876	2.51%
2021/11/11	23	68.88	0	0.00	69.20	23	876	2.62%
2021/11/10	85	68.30	0	0.00	68.50	85	883	9.62%
2021/11/09	118	67.60	0	0.00	67.80	118	896	13.16%	大買/鉅額交易
2021/11/08	60	68.73	10	68.80	68.40	50	894	5.59%
2021/11/05	4	71.23	0	0.00	71.40	4	926	0.43%
2021/11/04	2	72.00	0	0.00	71.20	2	959	0.21%
2021/11/03	17	71.59	5	71.50	71.50	12	983	1.22%
2021/11/02	54	71.92	13	71.47	70.70	41	1,015	4.04%
2021/11/01	11	72.55	36	72.27	72.20	-25	1,018	-2.45%
2021/10/29	10	71.30	3	69.93	71.60	7	1,016	0.69%
2021/10/28	0	0.00	2	67.80	66.60	-2	984	-0.20%
2021/10/27	22	65.13	0	0.00	65.90	22	1,023	2.15%
2021/10/26	41	65.05	0	0.00	64.80	41	1,144	3.58%
2021/10/25	11	64.51	3	64.30	65.30	8	1,244	0.64%
2021/10/21	1	64.10	0	0.00	63.30	1	1,447	0.07%
2021/10/20	2	62.40	0	0.00	62.40	2	1,481	0.13%
2021/10/19	7	62.80	8	62.93	63.40	-1	1,510	-0.07%
2021/10/18	0	0.00	6	61.05	61.50	-6	1,554	-0.39%
2021/10/15	2	61.25	0	0.00	61.20	2	1,587	0.13%
2021/10/14	1	60.30	18	60.18	60.30	-17	1,632	-1.04%
2021/10/13	1	60.10	15	60.34	60.10	-14	1,664	-0.84%
2021/10/12	29.6	59.95	13	60.61	60.50	16.6	1,671	0.99%
2021/10/08	3	61.97	10	62.63	62.50	-7	1,676	-0.42%
2021/10/07	32	63.28	5	62.40	63.80	27	1,678	1.61%
2021/10/06	4	62.85	10	62.40	62.30	-6	1,703	-0.35%
2021/10/05	55	62.95	3	61.80	63.20	52	1,713	3.03%
2021/10/04	19	61.88	6	64.27	61.60	13	1,707	0.76%
2021/10/01	2	66.20	0	0.00	65.50	2	1,694	0.12%
2021/09/30	0	0.00	5	67.74	68.00	-5	1,682	-0.30%
2021/09/29	0	0.00	9	68.13	67.80	-9	1,681	-0.54%
2021/09/28	5	69.46	0	0.00	69.70	5	1,683	0.30%
2021/09/27	0	0.00	1	68.80	69.00	-1	1,681	-0.06%
2021/09/24	0	0.00	2	69.00	69.10	-2	1,682	-0.12%
2021/09/23	0	0.00	13	68.65	68.90	-13	1,680	-0.77%
2021/09/22	0	0.00	19	68.35	68.50	-19	1,676	-1.13%
2021/09/17	0	0.00	1	69.80	69.80	-1	1,672	-0.06%
2021/09/16	11	69.53	10	69.64	69.60	1	1,671	0.06%
2021/09/15	18	69.15	7	69.67	69.20	11	1,666	0.66%
2021/09/14	20	70.42	0	0.00	70.10	20	1,659	1.21%
2021/09/13	3	70.93	2	70.90	70.90	1	1,656	0.06%
2021/09/10	18	71.18	0	0.00	71.30	18	1,654	1.09%
2021/09/09	5	70.14	1	70.60	70.60	4	1,654	0.24%
2021/09/08	2	71.00	13	71.09	70.30	-11	1,653	-0.67%
2021/09/07	0	0.00	58	74.83	73.10	-58	1,634	-3.55%
2021/09/06	15	73.37	12.6	73.98	74.00	2.4	1,534	0.16%
2021/09/03	13	71.85	5	73.00	73.00	8	1,488	0.54%
2021/09/02	0	0.00	7	72.07	71.50	-7	1,482	-0.47%
2021/09/01	42	72.48	0	0.00	73.20	42	1,458	2.88%
2021/08/31	3	70.70	0	0.00	70.70	3	1,430	0.21%
2021/08/30	1	69.70	0	0.00	69.70	1	1,424	0.07%
2021/08/26	4	70.75	0	0.00	70.20	4	1,414	0.28%
2021/08/25	6	71.48	0	0.00	71.00	6	1,410	0.43%
2021/08/24	1	69.80	0	0.00	69.80	1	1,401	0.07%
2021/08/23	12	70.56	0	0.00	70.60	12	1,391	0.86%
2021/08/20	0	0.00	1	68.50	68.50	-1	1,377	-0.07%
2021/08/19	2	69.95	0	0.00	68.40	2	1,367	0.15%
2021/08/18	0	0.00	2	68.90	70.80	-2	1,353	-0.15%
2021/08/17	0	0.00	1	71.60	69.30	-1	1,346	-0.07%
2021/08/16	0	0.00	3	71.00	70.80	-3	1,336	-0.22%
2021/08/13	0	0.00	2	73.30	71.10	-2	1,323	-0.15%
2021/08/11	1	73.30	16	72.54	72.70	-15	1,293	-1.16%
2021/08/10	4	73.33	11	75.94	76.50	-7	1,253	-0.56%
2021/08/09	7	76.24	2	75.95	74.80	5	1,221	0.41%
2021/08/06	3	76.17	3	77.40	75.80	0	1,195	0.00%
2021/08/05	1	78.90	6	78.63	78.80	-5	1,161	-0.43%
2021/08/04	2	80.90	12	80.18	79.70	-10	1,154	-0.87%
2021/08/03	5	79.90	63	80.82	79.90	-58	1,134	-5.11%
2021/08/02	11	82.34	102	81.04	80.00	-91	1,100	-8.27%	大賣/
2021/07/30	15	85.44	103	84.63	83.10	-88	1,055	-8.34%	大賣/
2021/07/29	54	89.26	32	87.04	92.00	22	935	2.35%
2021/07/28	20	86.13	92	84.97	84.20	-72	838	-8.59%
2021/07/27	21	90.79	96	90.17	90.70	-75	780	-9.62%
2021/07/26	11	87.92	12	87.83	87.90	-1	655	-0.15%
2021/07/23	8	85.91	10	86.80	85.50	-2	620	-0.32%
2021/07/22	10	86.94	39	87.15	87.20	-29	593	-4.88%
2021/07/21	11	86.26	47	86.03	85.60	-36	551	-6.52%
2021/07/20	4	85.05	0	0.00	85.80	4	540	0.74%
2021/07/19	21	84.86	1	83.00	84.70	20	504	3.96%
2021/07/16	25	82.52	0	0.00	82.70	25	483	5.18%
2021/07/15	3	81.00	13	82.12	81.00	-10	476	-2.10%
2021/07/14	0	0.00	35	80.66	80.50	-35	467	-7.49%
2021/07/13	3	82.30	8	82.11	82.10	-5	463	-1.08%
2021/07/12	62	80.46	4	80.63	81.00	58	438	13.21%
2021/07/09	15	78.94	1	78.90	79.00	14	428	3.27%
2021/07/08	9	78.52	1	78.50	78.60	8	441	1.81%
2021/07/07	28	79.59	10	78.97	78.60	18	453	3.97%
2021/07/06	4	79.45	7	79.51	79.20	-3	463	-0.65%
2021/07/05	47	79.41	5	79.02	80.00	42	511	8.21%
2021/07/02	37	76.93	0	0.00	77.10	37	538	6.87%
2021/07/01	2	75.70	0	0.00	75.50	2	578	0.35%
2021/06/30	7	77.13	0	0.00	76.70	7	593	1.18%
2021/06/29	9	78.12	0	0.00	77.50	9	598	1.50%
2021/06/28	17	77.89	3	77.63	78.30	14	610	2.29%
2021/06/25	26	77.82	0	0.00	77.60	26	619	4.20%
2021/06/24	18	77.73	0	0.00	77.40	18	624	2.88%
2021/06/23	28	77.10	1	77.10	77.40	27	629	4.29%
2021/06/22	1	77.10	0	0.00	76.00	1	635	0.16%
2021/06/21	11	77.15	12	77.20	76.80	-1	638	-0.16%
2021/06/18	15	78.39	0	0.00	78.20	15	644	2.33%
2021/06/17	38	78.09	0	0.00	78.60	38	648	5.86%
2021/06/16	17	77.45	3	77.37	77.20	14	649	2.15%
2021/06/15	16	76.54	1	76.50	76.60	15	655	2.29%
2021/06/11	2	76.50	3	76.40	76.50	-1	672	-0.15%
2021/06/10	4	77.00	17	76.76	77.20	-13	751	-1.73%
2021/06/09	5	74.64	3	75.17	75.20	2	755	0.26%
2021/06/08	2	74.00	8	73.86	73.90	-6	763	-0.79%
2021/06/07	7	74.20	4	73.00	74.00	3	778	0.39%
2021/06/04	0	0.00	1	74.20	74.10	-1	783	-0.13%
2021/06/03	20	74.74	1	74.90	74.70	19	785	2.42%
2021/06/02	0	0.00	28	75.63	74.60	-28	788	-3.55%
2021/06/01	17	75.96	4	75.95	76.10	13	798	1.63%
2021/05/31	4	74.85	8	74.98	74.80	-4	805	-0.50%
2021/05/28	7	74.43	2	74.50	74.50	5	813	0.61%
2021/05/27	0	0.00	12	73.42	73.20	-12	827	-1.45%
2021/05/26	0	0.00	3	73.97	74.10	-3	839	-0.36%
2021/05/25	8	74.75	8	73.96	74.10	0	862	0.00%
2021/05/24	11	72.14	0	0.00	72.10	11	865	1.27%
2021/05/21	6	71.77	3	71.47	71.90	3	880	0.34%
2021/05/20	3.1	71.53	3	71.50	70.90	0.1	900	0.01%
2021/05/19	10	71.74	27	70.99	72.20	-17	917	-1.85%
2021/05/18	27	69.89	11	69.32	71.30	16	934	1.71%
2021/05/17	1	68.30	41	66.54	66.00	-40	966	-4.14%
2021/05/14	4	72.60	29	71.37	70.60	-25	1,032	-2.42%
2021/05/13	15	70.81	23	70.50	70.70	-8	1,097	-0.73%
2021/05/12	10	71.40	98	71.44	70.10	-88	1,160	-7.59%
2021/05/11	7	75.37	84	74.87	73.90	-77	1,162	-6.63%
2021/05/10	5	78.16	36	78.17	77.70	-31	1,191	-2.60%
2021/05/07	4	78.33	41	78.21	78.70	-37	1,270	-2.91%
2021/05/06	4	75.20	37	76.66	76.50	-33	1,267	-2.60%
2021/05/05	18	78.38	27	77.67	77.00	-9	1,272	-0.71%
2021/05/04	24	77.27	44	78.05	78.80	-20	1,270	-1.57%
2021/05/03	1	83.50	74	81.84	81.30	-73	1,255	-5.82%
2021/04/29	0	0.00	38	83.64	83.50	-38	1,248	-3.04%
2021/04/28	0	0.00	23	84.13	84.10	-23	1,250	-1.84%
2021/04/27	7	84.84	21	84.70	84.60	-14	1,259	-1.11%
2021/04/26	29	86.19	145	85.59	85.00	-116	1,260	-9.21%	大賣/鉅額交易
2021/04/23	6	82.70	114	82.81	82.80	-108	1,253	-8.61%	大賣/鉅額交易
2021/04/22	0	0.00	180	83.72	83.00	-180	1,256	-14.33%	大賣/鉅額交易
2021/04/21	0	0.00	57	84.83	84.50	-57	1,254	-4.54%
2021/04/20	0	0.00	39	85.09	85.40	-39	1,259	-3.10%
2021/04/19	1	84.40	32	84.42	84.40	-31	1,274	-2.43%
2021/04/16	1	85.20	28	85.51	85.00	-27	1,274	-2.12%
2021/04/15	1	85.70	21	85.51	85.70	-20	1,275	-1.57%
2021/04/14	1	84.80	83	84.21	85.70	-82	1,302	-6.30%
2021/04/13	0	0.00	44	87.60	85.50	-44	1,313	-3.35%
2021/04/12	30	88.86	13	89.42	87.90	17	1,357	1.25%
2021/04/09	32	91.68	14	92.32	89.60	18	1,372	1.31%
2021/04/08	124	90.57	0	0.00	91.90	124	1,376	9.01%	大買/鉅額交易
2021/04/07	123	89.79	0	0.00	89.00	123	1,370	8.98%	大買/鉅額交易
2021/04/06	79	87.48	0	0.00	88.40	79	1,376	5.74%
2021/04/01	12	86.30	35	86.28	85.90	-23	1,425	-1.61%
2021/03/31	86	85.88	8	85.86	86.10	78	1,457	5.35%
2021/03/30	4	84.50	69	84.61	84.70	-65	1,559	-4.17%
2021/03/29	11	85.54	17	85.37	85.40	-6	1,646	-0.36%
2021/03/26	9	84.20	110	83.89	84.60	-101	1,744	-5.79%	大賣/鉅額交易
2021/03/25	9	83.02	77	83.01	82.80	-68	1,749	-3.89%
2021/03/24	9	83.51	52	83.30	83.40	-43	1,757	-2.45%
2021/03/23	1	83.20	111	83.80	83.20	-110	1,786	-6.16%	大賣/鉅額交易
2021/03/22	11	84.45	53	84.27	84.40	-42	1,816	-2.31%
2021/03/19	12	85.36	28	85.38	85.00	-16	1,833	-0.87%
2021/03/18	21	87.11	65	86.87	86.50	-44	1,831	-2.40%
2021/03/17	10	86.72	45	87.14	86.30	-35	1,827	-1.92%
2021/03/16	78	88.25	94	88.97	87.00	-16	1,820	-0.88%
2021/03/15	36	86.35	43	86.01	86.10	-7	1,768	-0.40%
2021/03/12	14	85.44	18	85.68	85.60	-4	1,770	-0.23%
2021/03/11	58	84.18	31	86.33	86.80	27	1,768	1.53%
2021/03/10	39	82.94	2	83.35	82.60	37	1,766	2.09%
2021/03/09	19	83.08	20	82.78	83.10	-1	1,778	-0.06%
2021/03/08	10	83.81	9	83.76	83.50	1	1,779	0.06%
2021/03/05	46	82.53	24	82.48	82.70	22	1,777	1.24%
2021/03/04	18	84.86	11	83.88	83.60	7	1,765	0.40%
2021/03/03	36	85.09	20	84.62	85.30	16	1,756	0.91%
2021/03/02	1	85.10	44	85.76	84.80	-43	1,747	-2.46%
2021/02/26	120	85.72	8	86.24	86.50	112	1,736	6.45%	大買/鉅額交易
2021/02/25	24	86.21	77	86.69	85.40	-53	1,725	-3.07%
2021/02/24	49	85.25	3	85.80	85.80	46	1,705	2.70%
2021/02/23	28	85.19	8	85.50	84.70	20	1,703	1.17%
2021/02/22	42	86.18	27	86.93	86.00	15	1,692	0.89%
2021/02/19	120	86.46	18	85.87	87.30	102	1,675	6.09%	大買/鉅額交易
2021/02/18	145	86.39	1	85.80	85.90	144	1,669	8.63%	大買/鉅額交易
2021/02/17	208	87.40	46	87.14	86.80	162	1,676	9.66%	大買/鉅額交易
2021/02/05	410	86.57	16	86.04	86.20	394	1,642	23.99%	大買/鉅額交易
2021/02/04	161	85.79	93	84.97	83.00	68	1,570	4.33%	大買/
2021/02/03	252	84.80	11	84.58	84.10	241	1,503	16.02%	大買/鉅額交易
2021/02/02	25	81.76	16	81.47	80.80	9	1,439	0.63%
2021/02/01	46	81.76	63	78.68	81.30	-17	1,432	-1.19%
2021/01/29	112	81.29	79	81.93	79.30	33	1,391	2.37%	大買/
2021/01/28	7	75.39	25	75.17	75.50	-18	1,310	-1.37%
2021/01/27	1	75.30	106	75.64	75.30	-105	1,307	-8.03%	大賣/鉅額交易
2021/01/26	2	74.00	21	74.63	74.00	-19	1,295	-1.47%
2021/01/25	7	73.20	22	73.25	73.20	-15	1,296	-1.16%
2021/01/22	3	73.90	15	73.93	74.50	-12	1,307	-0.92%
2021/01/21	15	73.90	39	73.36	72.80	-24	1,305	-1.84%
2021/01/20	24	74.78	23	75.17	73.80	1	1,298	0.08%
2021/01/19	4	77.43	8	77.45	77.30	-4	1,285	-0.31%
2021/01/18	39	74.95	40	76.05	77.80	-1	1,279	-0.08%
2021/01/15	43	77.62	24	77.64	76.30	19	1,260	1.51%
2021/01/14	27	78.94	24	79.05	78.10	3	1,247	0.24%
2021/01/13	24	80.05	15	80.05	79.60	9	1,234	0.73%
2021/01/12	12	81.63	21	81.56	79.50	-9	1,222	-0.74%
2021/01/11	6	81.65	30	81.68	81.50	-24	1,202	-2.00%
2021/01/08	14	81.49	70	81.57	81.50	-56	1,197	-4.68%
2021/01/07	33	81.83	133	81.54	81.70	-100	1,188	-8.41%	大賣/
2021/01/06	17	83.11	127	83.22	83.70	-110	1,158	-9.49%	大賣/鉅額交易
2021/01/05	8	82.51	123	83.39	82.60	-115	1,130	-10.17%	大賣/鉅額交易
2021/01/04	0	0.00	72	87.64	86.40	-72	1,073	-6.71%
2020/12/31	29	90.03	51	89.32	87.80	-22	1,045	-2.10%
2020/12/30	0	0.00	73	88.73	87.80	-73	1,000	-7.30%
2020/12/29	0	0.00	191	87.77	88.30	-191	972	-19.65%	大賣/鉅額交易
2020/12/28	8	87.24	188	87.37	88.10	-180	925	-19.46%	大賣/鉅額交易
2020/12/25	0	0.00	93	84.72	84.50	-93	855	-10.87%
2020/12/24	0	0.00	126	85.21	84.20	-126	815	-15.46%	大賣/鉅額交易
2020/12/23	145	83.73	19	81.21	85.30	126	701	17.96%	大買/鉅額交易
2020/12/22	184	80.98	10	78.92	78.50	174	608	28.59%	大買/鉅額交易
2020/12/21	6	76.32	3	74.10	76.60	3	512	0.59%
2020/12/18	7	76.56	2	75.75	75.20	5	503	0.99%
2020/12/17	8	78.40	14	77.69	76.80	-6	488	-1.23%
2020/12/16	49	79.52	5	79.80	80.50	44	454	9.68%
2020/12/14	2	75.40	2	75.15	75.70	0	390	0.00%
2020/12/11	1	72.60	0	0.00	72.80	1	385	0.26%
2020/12/10	0	0.00	37	74.77	74.00	-37	378	-9.77%
2020/12/09	0	0.00	54	76.84	76.80	-54	369	-14.61%
2020/12/08	1	77.10	0	0.00	77.00	1	338	0.30%
2020/12/07	0	0.00	12	75.48	74.60	-12	325	-3.69%
2020/12/04	7	75.91	30	75.47	75.60	-23	316	-7.26%
2020/12/03	20	75.23	0	0.00	74.30	20	304	6.57%
2020/12/01	1	72.80	0	0.00	72.70	1	287	0.35%
2020/11/30	2	73.10	0	0.00	72.90	2	287	0.70%
2020/11/25	0	0.00	16	73.19	73.40	-16	297	-5.38%
2020/11/23	1	74.60	0	0.00	74.50	1	293	0.34%
2020/11/20	5	74.36	0	0.00	74.20	5	291	1.72%
2020/11/18	5	73.32	0	0.00	73.60	5	285	1.75%
2020/11/17	4	74.55	24	75.50	73.80	-20	287	-6.95%
2020/11/16	9	75.39	96	75.17	76.40	-87	289	-30.06%
2020/11/13	5	72.72	3	72.67	73.50	2	266	0.75%
2020/11/12	0	0.00	12	70.88	71.40	-12	266	-4.51%
2020/11/11	0	0.00	27	70.94	71.00	-27	268	-10.06%
2020/11/10	0	0.00	13	71.02	72.00	-13	269	-4.83%
2020/11/09	0	0.00	16	73.76	72.60	-16	269	-5.94%
2020/11/06	2	71.20	32	71.27	71.30	-30	279	-10.77%
2020/11/05	0	0.00	3	71.40	71.50	-3	305	-0.98%
2020/11/04	0	0.00	5	70.74	71.20	-5	325	-1.54%
2020/11/03	0	0.00	16	70.81	70.90	-16	350	-4.57%
2020/11/02	1	71.60	108	71.33	70.70	-107	361	-29.58%	大賣/鉅額交易
2020/10/30	0	0.00	43	74.23	73.20	-43	366	-11.72%
2020/10/29	0	0.00	20	71.16	72.40	-20	373	-5.36%
2020/10/28	0	0.00	10	70.21	70.40	-10	404	-2.47%
2020/10/27	0	0.00	8	70.33	71.00	-8	429	-1.86%
2020/10/26	10	70.06	6	70.00	70.80	4	440	0.91%
2020/10/23	0	0.00	16	70.25	70.30	-16	456	-3.51%
2020/10/22	0	0.00	10	70.12	70.60	-10	534	-1.87%
2020/10/21	3	70.33	13	70.30	70.60	-10	603	-1.66%
2020/10/20	2	70.45	8	70.15	70.40	-6	620	-0.97%
2020/10/19	0	0.00	16	70.38	70.70	-16	633	-2.53%
2020/10/16	3	70.30	8	69.68	69.50	-5	637	-0.78%
2020/10/15	0	0.00	8	69.51	69.30	-8	649	-1.23%
2020/10/14	0	0.00	12	70.57	70.00	-12	664	-1.81%
2020/10/13	1	70.80	7	70.37	70.30	-6	676	-0.89%
2020/10/12	0	0.00	5	71.00	71.10	-5	683	-0.73%
2020/10/08	2	71.90	10	71.70	71.00	-8	685	-1.17%
2020/10/07	29	71.50	11	72.58	72.90	18	687	2.62%
2020/10/06	24	69.84	31	69.85	69.80	-7	687	-1.02%
2020/10/05	10	66.96	21	67.03	68.40	-11	694	-1.58%
2020/09/30	9	67.20	16	67.21	67.60	-7	699	-1.00%
2020/09/29	4	66.28	7	66.56	66.60	-3	707	-0.42%
2020/09/28	15	65.66	0	0.00	65.50	15	737	2.03%
2020/09/25	39.1	64.64	0	0.00	64.10	39.1	765	5.11%
2020/09/24	35	66.16	21	65.81	65.10	14	772	1.81%
2020/09/23	0	0.00	1	68.70	68.50	-1	767	-0.13%
2020/09/22	0	0.00	11	70.14	70.10	-11	771	-1.43%
2020/09/21	5	71.30	15	71.38	71.40	-10	773	-1.29%
2020/09/18	3	71.50	10	71.42	71.30	-7	777	-0.90%
2020/09/17	1	72.30	11	71.90	71.90	-10	787	-1.27%
2020/09/16	14	73.30	0	0.00	72.30	14	815	1.72%
2020/09/15	10	73.35	0	0.00	72.70	10	834	1.20%
2020/09/14	41	73.05	2	71.55	73.30	39	845	4.61%
2020/09/11	13	71.55	0	0.00	71.40	13	874	1.49%
2020/09/09	0	0.00	7	70.99	71.50	-7	900	-0.78%
2020/09/08	0	0.00	15	72.17	71.80	-15	911	-1.65%
2020/09/04	0	0.00	1	72.00	72.30	-1	936	-0.11%
2020/09/03	0	0.00	11	74.02	73.60	-11	951	-1.16%
2020/09/02	3	74.27	51	74.04	74.20	-48	965	-4.97%
2020/09/01	0	0.00	3	71.00	71.80	-3	980	-0.31%
2020/08/31	0	0.00	8.4	71.03	71.10	-8.4	991	-0.85%
2020/08/28	8	70.88	2	70.30	71.20	6	1,027	0.58%
2020/08/27	9	71.78	0	0.00	71.00	9	1,038	0.87%
2020/08/26	3	71.80	0	0.00	71.70	3	1,056	0.28%
2020/08/25	2	72.30	0	0.00	71.80	2	1,084	0.18%
2020/08/24	18	72.16	9	72.14	71.70	9	1,092	0.82%
2020/08/21	125	72.04	0	0.00	72.40	125	1,097	11.39%	大買/鉅額交易
2020/08/20	83	70.56	0	0.00	70.00	83	1,116	7.43%
2020/08/19	34	75.86	0	0.00	75.10	34	1,111	3.06%
2020/08/18	38	76.66	0	0.00	75.90	38	1,122	3.39%
2020/08/17	1	77.50	0	0.00	77.30	1	1,143	0.09%
2020/08/14	5	76.26	3	75.93	75.90	2	1,172	0.17%
2020/08/13	1	75.50	3	75.67	75.40	-2	1,172	-0.17%
2020/08/12	2	74.45	0	0.00	75.00	2	1,174	0.17%
2020/08/11	3	72.70	8	78.28	72.30	-5	1,162	-0.43%
2020/08/10	4	78.55	0	0.00	79.00	4	1,138	0.35%
2020/08/07	23	82.30	36	81.54	80.70	-13	1,120	-1.16%
2020/08/06	11	81.85	2	82.05	82.30	9	1,099	0.82%
2020/08/05	1	83.70	27	82.99	82.80	-26	1,095	-2.37%
2020/08/04	2	81.30	32	80.77	83.90	-30	1,097	-2.73%
2020/08/03	111	79.89	4	79.28	79.90	107	1,110	9.64%	大買/鉅額交易
2020/07/31	18	82.13	22	82.70	82.20	-4	1,084	-0.37%
2020/07/30	16	84.62	6	84.37	83.60	10	1,063	0.94%
2020/07/29	4	85.33	26	84.16	85.40	-22	1,052	-2.09%
2020/07/28	71	88.52	110	89.70	85.60	-39	1,037	-3.76%	大賣/
2020/07/27	37	92.12	5	92.32	93.20	32	960	3.33%
2020/07/24	3	85.77	0	0.00	86.50	3	895	0.34%
2020/07/23	4	84.43	0	0.00	84.70	4	877	0.46%
2020/07/21	12	82.93	0	0.00	82.50	12	859	1.40%
2020/07/20	64	84.61	0	0.00	85.30	64	845	7.57%
2020/07/17	19	85.57	113	84.73	83.00	-94	830	-11.32%	大賣/
2020/07/16	18	84.66	18	85.77	86.70	0	820	0.00%
2020/07/15	23	84.17	2	84.10	83.80	21	812	2.58%
2020/07/14	2	83.50	29	83.40	83.20	-27	807	-3.34%
2020/07/13	40	85.45	0	0.00	84.50	40	801	4.99%
2020/07/10	11	85.20	0	0.00	84.70	11	792	1.39%
2020/07/09	6	87.00	0	0.00	86.80	6	784	0.76%
2020/07/07	8	84.98	88	87.53	87.00	-80	772	-10.36%
2020/07/06	120	87.89	0	0.00	89.80	120	740	16.20%	大買/鉅額交易
2020/07/03	62	84.54	0	0.00	84.60	62	712	8.70%
2020/07/02	5	82.16	0	0.00	82.40	5	699	0.71%
2020/07/01	31	83.01	0	0.00	82.50	31	693	4.47%
2020/06/30	26	82.47	33	82.30	82.60	-7	684	-1.02%
2020/06/29	65	82.29	0	0.00	82.20	65	680	9.55%
2020/06/24	203	83.03	0	0.00	83.00	203	674	30.10%	大買/鉅額交易
2020/06/23	83	82.95	2	82.40	81.50	81	661	12.25%
2020/06/22	60	84.08	11	83.85	85.70	49	631	7.76%
2020/06/19	15	83.35	9	83.00	83.10	6	610	0.98%
2020/06/18	46	81.82	0	0.00	84.00	46	598	7.68%
2020/06/17	35	81.24	0	0.00	80.30	35	567	6.17%
2020/06/16	33	80.31	2	79.70	80.70	31	549	5.64%
2020/06/15	15	79.83	0	0.00	78.80	15	545	2.75%
2020/06/12	28	78.95	0	0.00	79.30	28	535	5.23%
2020/06/11	78	79.62	0	0.00	80.40	78	521	14.95%
2020/06/10	66	79.32	0	0.00	80.00	66	517	12.75%
2020/06/09	60	77.95	0	0.00	77.80	60	510	11.76%
2020/06/08	44	80.22	0	0.00	78.20	44	500	8.79%
2020/06/05	38	79.59	0	0.00	80.50	38	475	7.99%
2020/06/04	38	80.29	3	80.60	79.70	35	473	7.39%
2020/06/03	36	77.90	0	0.00	78.70	36	441	8.16%
2020/06/02	20	78.02	0	0.00	77.60	20	427	4.68%
2020/06/01	115	75.33	0	0.00	77.80	115	406	28.27%	大買/鉅額交易
2020/05/29	7	71.19	0	0.00	71.30	7	376	1.86%
2020/05/25	0	0.00	5	68.76	68.70	-5	324	-1.54%
2020/05/18	5	61.40	0	0.00	61.40	5	239	2.08%
2020/04/09	0	0.00	0.4	49.00	49.40	-0.4	163	-0.22%
2020/03/31	0	0.00	0.9	45.05	46.50	-0.9	172	-0.53%
2020/03/18	1	46.85	2	47.15	46.85	-1	170	-0.59%
2020/03/11	3	48.12	9	47.39	47.30	-6	144	-4.17%
2020/03/10	8	46.48	1	46.60	47.05	7	141	4.95%
2020/03/06	3	54.20	2	53.80	54.00	1	125	0.80%
2020/03/05	0	0.00	2	54.00	54.20	-2	125	-1.59%
2020/03/04	0	0.00	2	53.30	53.50	-2	127	-1.56%
2020/03/03	0	0.00	2	53.60	54.00	-2	128	-1.55%
2020/03/02	0	0.00	2	53.60	53.60	-2	130	-1.53%
2020/02/27	0	0.00	10	53.78	54.00	-10	131	-7.61%
2020/02/26	0	0.00	1	54.00	54.20	-1	129	-0.77%
2020/02/25	0	0.00	1	54.20	54.20	-1	129	-0.77%
2020/02/24	0	0.00	3	54.60	54.80	-3	127	-2.36%
2020/02/20	2	55.20	0	0.00	55.00	2	128	1.55%
2020/02/17	1	55.80	3	55.27	55.30	-2	126	-1.58%
2020/02/10	3	54.83	2	54.80	55.50	1	133	0.75%
2020/02/07	0	0.00	3	56.00	55.50	-3	141	-2.13%
2020/02/06	3	55.60	0	0.00	56.00	3	142	2.10%
2020/02/05	0	0.00	5	54.00	54.00	-5	141	-3.52%
2020/02/04	2	54.10	0	0.00	54.30	2	142	1.40%
2020/02/03	1	54.50	0	0.00	54.00	1	153	0.65%
2020/01/31	3	55.90	5	56.02	56.00	-2	165	-1.21%
2020/01/30	2	55.20	3	56.33	55.40	-1	169	-0.59%
2020/01/15	0	0.00	4	59.30	59.10	-4	156	-2.56%
2020/01/14	2	58.60	0	0.00	58.60	2	150	1.33%
2020/01/13	3	58.03	2	57.80	58.20	1	150	0.66%
2020/01/08	0	0.00	2	57.60	57.70	-2	153	-1.31%
2020/01/06	3	58.00	2	57.90	58.00	1	157	0.64%
2020/01/03	0	0.00	1	58.40	58.00	-1	158	-0.63%
2020/01/02	1	58.90	0	0.00	58.70	1	159	0.63%
2019/12/31	4	59.55	4	59.40	58.50	0	166	0.00%
2019/12/30	5	58.28	5	57.84	57.80	0	160	0.00%
2019/12/26	0	0.00	2	57.00	57.00	-2	162	-1.23%
2019/12/25	2	57.60	0	0.00	57.00	2	164	1.22%
2019/12/24	1	57.40	1	57.20	57.30	0	163	0.00%
2019/12/23	0	0.00	2	57.65	57.70	-2	164	-1.22%
2019/12/20	1	58.40	1	58.10	58.00	0	173	0.00%
2019/12/19	2	59.20	1	59.00	58.40	1	176	0.57%
2019/12/18	0	0.00	3	59.27	59.10	-3	180	-1.67%
2019/12/17	4	59.80	0	0.00	59.50	4	185	2.15%
2019/12/16	1	59.90	0	0.00	59.70	1	190	0.52%
2019/12/13	8	59.13	1	59.70	59.40	7	214	3.27%
2019/12/12	2	59.90	1	59.80	59.50	1	215	0.46%
2019/12/11	0	0.00	1	59.70	59.80	-1	218	-0.46%
2019/12/10	1	59.60	0	0.00	59.80	1	221	0.45%
2019/11/08	2	58.70	3	58.47	58.40	-1	275	-0.36%
2019/11/06	0	0.00	2	58.70	59.00	-2	272	-0.73%
2019/11/04	4	61.15	0	0.00	60.70	4	263	1.52%
2019/10/31	0	0.00	12	60.93	60.60	-12	271	-4.42%
2019/10/30	4	61.90	5	61.82	63.00	-1	259	-0.39%
2019/10/29	7	60.93	30	60.40	60.30	-23	243	-9.44%
2019/10/28	1	60.00	4	59.85	60.00	-3	238	-1.26%
2019/10/24	0	0.00	1	60.00	60.00	-1	240	-0.42%
2019/10/23	0	0.00	5	59.86	59.80	-5	244	-2.05%
2019/10/22	0	0.00	1	60.40	60.30	-1	246	-0.41%
2019/10/21	2	60.20	0	0.00	60.40	2	246	0.81%
2019/10/18	1	59.90	0	0.00	59.70	1	246	0.41%
2019/10/16	0	0.00	17	59.76	60.00	-17	245	-6.91%
2019/10/15	4	59.80	5	60.12	60.10	-1	244	-0.41%
2019/10/14	2	59.40	16	59.18	59.10	-14	241	-5.79%
2019/10/09	0	0.00	1	59.30	59.10	-1	239	-0.42%
2019/10/08	0	0.00	19	60.37	59.80	-19	236	-8.02%
2019/10/07	7	60.97	11	60.89	60.60	-4	235	-1.70%
2019/10/04	4	59.75	1	60.40	59.70	3	228	1.31%
2019/10/03	5	59.22	13	59.14	59.00	-8	226	-3.54%
2019/10/02	10	59.68	0	0.00	59.50	10	224	4.46%
2019/10/01	5	60.40	2	60.00	60.00	3	220	1.36%
2019/09/27	2	60.30	7	60.50	60.70	-5	218	-2.29%
2019/09/24	2	61.10	0	0.00	61.00	2	206	0.97%
2019/09/23	1	62.20	0	0.00	62.20	1	204	0.49%
2019/09/20	6	63.07	4	63.15	62.60	2	199	1.00%
2019/09/19	24	64.08	1	64.00	63.60	23	195	11.76%
2019/09/18	7	64.37	26	63.96	63.60	-19	193	-9.83%
2019/09/17	1	61.70	2	61.70	61.70	-1	170	-0.59%
2019/09/12	2	61.50	2	61.30	61.50	0	168	0.00%
2019/09/11	9	60.18	5	60.84	61.20	4	165	2.41%
2019/09/10	10	59.81	0	0.00	59.80	10	160	6.23%
2019/09/09	18	60.15	0	0.00	60.10	18	159	11.31%
2019/09/06	0	0.00	7	59.50	59.50	-7	155	-4.49%
2019/09/05	10	59.11	0	0.00	59.30	10	149	6.68%
2019/09/04	13	58.70	0	0.00	58.80	13	148	8.73%
2019/09/03	6	58.68	0	0.00	58.60	6	147	4.05%
2019/09/02	22	58.15	0	0.00	58.50	22	152	14.43%
2019/08/30	10	57.83	0	0.00	57.90	10	153	6.51%
2019/08/29	0	0.00	2	54.35	55.30	-2	148	-1.35%
2019/08/27	2	50.00	0	0.00	50.20	2	140	1.43%
2019/08/26	0	0.00	4	51.00	50.80	-4	136	-2.92%
2019/08/23	0	0.00	2	51.60	51.70	-2	133	-1.49%
2019/08/22	7	51.40	3	51.53	52.00	4	133	2.99%
2019/08/21	0	0.00	3	51.90	51.10	-3	131	-2.29%
2019/08/20	7	52.06	1	52.20	52.00	6	130	4.61%
2019/08/19	3	55.87	0	0.00	55.90	3	129	2.32%
2019/08/16	4	55.80	1	55.50	55.60	3	128	2.34%
2019/08/14	4	56.68	0	0.00	56.60	4	124	3.21%
2019/07/29	0	0.00	15	59.72	59.50	-15	118	-12.62%
2019/07/26	0	0.00	6	59.87	60.50	-6	118	-5.06%
2019/07/25	1	62.50	1	61.90	60.50	0	116	0.00%
2019/07/24	11	61.54	6	62.87	62.40	5	113	4.40%
2019/07/23	4	59.50	0	0.00	59.80	4	114	3.50%
2019/07/18	0	0.00	2	59.70	59.60	-2	119	-1.68%
2019/07/17	0	0.00	1	60.10	59.90	-1	121	-0.82%
2019/07/16	4	60.20	2	60.10	60.30	2	123	1.62%
2019/07/15	1	60.20	0	0.00	60.00	1	123	0.81%
2019/07/12	0	0.00	1	60.00	60.30	-1	128	-0.78%
2019/07/11	4	60.10	0	0.00	59.80	4	130	3.06%
2019/07/09	0	0.00	2	60.40	60.00	-2	143	-1.40%
2019/07/08	0	0.00	2	60.10	60.50	-2	146	-1.37%
2019/07/02	12	61.05	0	0.00	60.90	12	161	7.41%
2019/07/01	6	60.53	0	0.00	61.10	6	162	3.70%
2019/06/28	8	58.95	2	58.60	59.30	6	163	3.68%
2019/06/25	0	0.00	14	58.16	58.10	-14	165	-8.44%
2019/06/24	0	0.00	6	59.60	60.00	-6	166	-3.60%
2019/06/21	3	62.20	4	61.10	60.90	-1	168	-0.59%
2019/06/19	5	60.40	3	60.10	60.40	2	170	1.17%
2019/06/18	1	60.30	0	0.00	60.10	1	174	0.57%
2019/06/14	0	0.00	1	59.80	59.80	-1	189	-0.53%
2019/06/13	2	59.10	0	0.00	59.60	2	192	1.04%
2019/06/12	7	58.20	0	0.00	59.40	7	194	3.60%
2019/06/10	0	0.00	5	58.90	57.10	-5	197	-2.53%
2019/06/06	0	0.00	6	58.40	58.70	-6	195	-3.06%
2019/06/05	0	0.00	2	61.40	61.00	-2	193	-1.04%
2019/06/04	0	0.00	1	60.60	60.60	-1	195	-0.51%
2019/05/27	0	0.00	4	60.00	60.00	-4	230	-1.74%
2019/05/22	0	0.00	1	60.50	60.50	-1	227	-0.44%
2019/05/21	0	0.00	2	60.20	60.90	-2	227	-0.88%
2019/05/20	0	0.00	1	60.50	60.50	-1	226	-0.44%
2019/05/17	0	0.00	1	61.00	61.00	-1	228	-0.44%
2019/05/10	0	0.00	2	61.20	60.80	-2	221	-0.90%
2019/05/09	0	0.00	1	61.50	61.50	-1	220	-0.45%
2019/05/02	2	62.15	0	0.00	62.50	2	217	0.92%
2019/04/30	1	60.70	0	0.00	61.20	1	217	0.46%
2019/04/29	1	60.80	1	62.50	60.40	0	216	0.00%
2019/04/26	2	64.00	0	0.00	62.80	2	213	0.94%
2019/04/23	1	63.30	0	0.00	62.60	1	210	0.47%
2019/04/12	0	0.00	1	63.80	63.80	-1	203	-0.49%
2019/04/11	4	62.95	0	0.00	64.10	4	200	2.00%
2019/04/10	4	61.00	0	0.00	60.60	4	204	1.95%
2019/04/09	2	61.00	0	0.00	60.90	2	206	0.97%
2019/04/08	2	60.60	0	0.00	60.60	2	207	0.96%
2019/04/03	3	60.50	0	0.00	60.50	3	207	1.45%
2019/04/02	1	61.10	0	0.00	60.70	1	221	0.45%
2019/04/01	1	61.40	0	0.00	61.20	1	224	0.45%
2019/03/29	3	61.00	0	0.00	61.50	3	227	1.32%
2019/03/27	1	62.40	0	0.00	61.60	1	225	0.44%
2019/03/25	8	61.20	0	0.00	61.50	8	218	3.66%
2019/03/22	1	61.40	0	0.00	61.40	1	214	0.47%
2019/02/13	0	0.00	1	50.70	51.40	-1	141	-0.71%
2019/02/11	0	0.00	1	50.70	50.80	-1	142	-0.70%
2019/01/28	0	0.00	0	50.40	50.80	0	142	0.00%
2019/01/23	4	50.88	0	0.00	50.30	4	144	2.76%
2019/01/22	2	51.05	0	0.00	50.50	2	143	1.39%
2018/11/21	0	0.00	1	42.55	43.00	-1	150	-0.66%
2018/11/20	0	0.00	2	42.73	42.35	-2	150	-1.33%
2018/11/19	3	41.47	0	0.00	41.90	3	149	2.00%
2018/10/30	1	39.60	0	0.00	40.30	1	166	0.60%
2018/10/23	2	40.83	0	0.00	41.05	2	183	1.09%
2018/10/02	0	0.00	1	48.10	46.80	-1	183	-0.55%
2018/09/13	0	0.00	1	48.90	49.05	-1	433	-0.23%
2018/09/12	0	0.00	2	47.35	48.45	-2	437	-0.46%
2018/09/11	24	46.79	12	46.54	49.00	12	444	2.70%
2018/09/10	14	50.71	1	50.90	50.00	13	437	2.97%
2018/09/07	11	53.01	0	0.00	53.40	11	438	2.51%
2018/09/06	3	56.33	0	0.00	56.10	3	441	0.68%
2018/09/05	7	56.73	0	0.00	56.80	7	454	1.54%
2018/09/04	6	57.00	1	56.90	56.90	5	466	1.07%
2018/09/03	5	56.98	4	57.10	56.90	1	524	0.19%
2018/08/31	9	57.59	0	0.00	57.80	9	572	1.57%
2018/08/30	18	57.30	6	57.03	57.60	12	583	2.06%
2018/08/29	4	56.68	3	56.70	56.60	1	595	0.17%
2018/08/28	9	57.34	5	57.06	57.30	4	641	0.62%
2018/08/27	7	57.16	7	56.94	57.30	0	651	0.00%
2018/08/24	3	56.80	6	56.48	57.00	-3	651	-0.46%
2018/08/23	7	56.91	11	56.86	56.80	-4	652	-0.61%
2018/08/22	18	57.50	10	57.29	57.10	8	653	1.22%
2018/08/21	14	57.91	5	57.88	57.90	9	653	1.38%
2018/08/20	8	57.74	6	57.68	57.90	2	655	0.30%
2018/08/17	1	59.70	1	58.50	58.30	0	656	0.00%
2018/08/16	6	58.87	7	58.23	59.00	-1	658	-0.15%
2018/08/15	1	58.40	0	0.00	58.30	1	661	0.15%
2018/08/14	8	58.45	11	58.18	58.30	-3	661	-0.45%
2018/08/13	0	0.00	2	58.05	57.20	-2	660	-0.30%
2018/08/10	0	0.00	5	61.46	61.20	-5	652	-0.77%
2018/08/08	0	0.00	7	62.29	62.10	-7	654	-1.07%
2018/08/07	0	0.00	13	62.04	62.00	-13	654	-1.99%
2018/08/06	0	0.00	2	61.70	61.90	-2	654	-0.31%
2018/08/03	0	0.00	9	62.53	62.20	-9	654	-1.37%
2018/08/02	0	0.00	3	61.10	61.50	-3	647	-0.46%
2018/08/01	0	0.00	13	59.09	59.60	-13	645	-2.01%
2018/07/31	5	58.22	3	58.13	58.00	2	645	0.31%
2018/07/30	0	0.00	2	58.90	58.10	-2	646	-0.31%
2018/07/27	3	58.77	2	59.10	59.30	1	647	0.15%
2018/07/26	0	0.00	17	59.08	58.90	-17	646	-2.63%
2018/07/25	0	0.00	10	57.82	58.30	-10	647	-1.55%
2018/07/24	8	56.91	5	56.88	57.10	3	646	0.46%
2018/07/23	6	57.37	16	57.43	56.80	-10	645	-1.55%
2018/07/20	7	59.33	8	59.25	58.50	-1	646	-0.15%
2018/07/19	9	59.52	7	59.57	59.50	2	658	0.30%
2018/07/18	3	60.77	8	60.41	59.50	-5	668	-0.75%
2018/07/17	1	60.80	20	60.65	60.50	-19	667	-2.85%
2018/07/16	6	61.43	21	61.01	61.20	-15	667	-2.25%
2018/07/13	4	61.85	1	61.40	61.40	3	668	0.45%
2018/07/12	1	61.00	5	60.98	60.90	-4	666	-0.60%
2018/07/11	6	61.07	9	61.11	60.50	-3	664	-0.45%
2018/07/10	1	60.80	36	60.85	60.60	-35	665	-5.26%
2018/07/09	1	60.40	10	60.67	61.30	-9	664	-1.36%
2018/07/06	0	0.00	26	60.60	61.10	-26	662	-3.93%
2018/07/05	0	0.00	56	61.71	61.80	-56	661	-8.46%
2018/07/04	7	61.46	30	61.72	62.00	-23	667	-3.45%
2018/07/03	6	60.18	41	60.60	60.80	-35	664	-5.27%
2018/07/02	0	0.00	74	62.19	61.80	-74	653	-11.32%
2018/06/29	0	0.00	26	62.28	62.40	-26	649	-4.00%
2018/06/28	27	64.63	62	62.25	63.00	-35	641	-5.46%
2018/06/27	9	65.40	120	65.48	64.00	-111	620	-17.88%	大賣/鉅額交易
2018/06/26	5	70.92	37	69.03	71.10	-32	538	-5.94%
2018/06/25	23	69.92	1	66.80	70.80	22	493	4.46%
2018/06/22	14	65.13	0	0.00	65.40	14	444	3.15%
2018/06/21	35	66.55	0	0.00	65.90	35	444	7.87%
2018/06/20	104	65.52	0	0.00	65.10	104	444	23.40%	大買/鉅額交易
2018/06/19	46	68.27	1	68.10	66.70	45	436	10.31%
2018/06/15	40	67.91	0	0.00	67.60	40	426	9.39%
2018/06/14	63	67.69	0	0.00	67.60	63	421	14.94%
2018/06/13	46	67.98	0	0.00	67.00	46	418	10.99%
2018/06/12	17	68.26	0	0.00	67.70	17	417	4.08%
2018/06/11	2	68.55	0	0.00	68.00	2	405	0.49%
2018/06/08	36	66.06	5	65.90	67.80	31	350	8.85%
2018/06/07	23	64.20	0	0.00	64.00	23	312	7.37%
2018/06/06	31	64.53	0	0.00	65.00	31	312	9.91%
2018/06/04	0	0.00	1	59.90	60.00	-1	255	-0.39%
2018/06/01	0	0.00	4	56.75	56.50	-4	249	-1.60%
2018/05/29	0	0.00	1	55.10	56.80	-1	257	-0.39%
2018/05/25	0	0.00	1	55.70	55.90	-1	258	-0.39%
2018/05/23	0	0.00	1	54.90	54.80	-1	289	-0.35%
2018/05/17	1	55.30	0	0.00	54.80	1	316	0.32%
2018/05/10	63	56.98	2	56.75	57.00	61	403	15.13%
2018/05/09	3	54.33	0	0.00	55.30	3	410	0.73%
2018/05/08	5	53.08	0	0.00	53.50	5	410	1.22%
2018/04/26	1.6	51.68	0	0.00	51.40	1.6	610	0.26%
2018/04/25	1	51.20	3	51.02	51.40	-2	606	-0.33%
2018/04/23	0	0.00	3	57.43	56.50	-3	581	-0.52%
2018/04/20	0	0.00	11	57.72	57.70	-11	578	-1.90%
2018/04/19	0	0.00	1	58.10	58.00	-1	576	-0.17%
2018/04/18	0	0.00	1	58.20	58.20	-1	574	-0.17%
2018/04/17	0	0.00	1	58.40	58.00	-1	574	-0.17%
2018/04/11	16	59.74	0	0.00	59.80	16	578	2.76%
2018/04/03	0	0.00	5	60.50	60.90	-5	565	-0.88%
2018/04/02	0	0.00	8	61.08	60.90	-8	566	-1.41%
2018/03/30	0	0.00	27	60.11	62.10	-27	561	-4.81%
2018/03/29	0	0.00	18	60.22	59.80	-18	553	-3.25%
2018/03/28	0	0.00	24	60.21	60.50	-24	552	-4.34%
2018/03/20	0	0.00	2	60.85	61.50	-2	538	-0.37%
2018/03/16	0	0.00	10	60.91	61.10	-10	533	-1.88%
2018/03/15	0	0.00	12	59.91	59.90	-12	522	-2.30%
2018/03/14	0	0.00	12	60.33	59.90	-12	522	-2.30%
2018/03/13	0	0.00	25	61.49	60.80	-25	523	-4.78%
2018/03/12	2	60.45	0	0.00	61.50	2	514	0.39%
2018/03/09	1	59.10	2	58.95	58.80	-1	504	-0.20%
2018/03/05	0	0.00	3	58.97	58.30	-3	509	-0.59%
2018/03/02	0	0.00	11	58.93	59.00	-11	504	-2.18%
2018/02/26	2	60.70	0	0.00	59.70	2	501	0.40%
2018/02/23	4	63.10	4	62.40	60.00	0	499	0.00%
2018/02/21	0	0.00	23	60.48	60.50	-23	464	-4.95%
2018/02/12	0	0.00	3	58.77	58.70	-3	450	-0.67%
2018/02/08	0	0.00	4	57.98	58.40	-4	442	-0.90%
2018/02/05	3	60.07	0	0.00	60.00	3	410	0.73%
2018/02/01	6	59.85	0	0.00	59.80	6	367	1.63%
2018/01/31	5	58.84	0	0.00	58.60	5	363	1.38%
2018/01/30	6	58.75	0	0.00	59.00	6	361	1.66%
2018/01/29	3	59.00	0	0.00	58.70	3	359	0.83%
2018/01/26	5	58.62	0	0.00	58.50	5	358	1.39%
2018/01/24	0	0.00	6	56.37	59.00	-6	328	-1.83%
2018/01/23	2	58.25	28	59.06	56.70	-26	323	-8.05%
2018/01/22	0	0.00	36	54.86	57.20	-36	294	-12.21%
2018/01/19	0	0.00	4	52.00	52.00	-4	187	-2.13%
2018/01/18	0	0.00	15	52.06	52.10	-15	188	-7.95%
2018/01/17	0	0.00	8	52.14	52.10	-8	192	-4.16%
2018/01/16	0	0.00	23	52.03	52.00	-23	195	-11.78%
2018/01/15	0	0.00	17	51.56	51.80	-17	198	-8.58%
2018/01/12	1	51.00	9	51.14	51.30	-8	200	-3.99%
2018/01/11	1	51.20	7	50.94	51.10	-6	207	-2.89%
2018/01/10	0	0.00	20	50.60	50.50	-20	214	-9.35%
2018/01/09	1	50.40	33	50.67	50.30	-32	220	-14.51%
2018/01/08	1	50.70	50	51.10	51.00	-49	222	-22.01%
2018/01/05	2	51.30	8	51.63	52.20	-6	222	-2.70%
2018/01/04	0	0.00	7	50.49	50.60	-7	228	-3.06%