翔名 (8091)-元大券商分點個股進出

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

翔名

(8091)

可現股當沖

股價
123.0
漲跌
▼3.5
漲幅
-2.77%
成交量
1,612張
產業
上櫃電子零組件類股
190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

翔名 (8091)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
2024/04/19	67	120.50	65.7	121.51	123.00	1.3	730	0.18%
2024/04/18	2	127.75	3	126.83	126.50	-1	705	-0.14%
2024/04/17	8	128.88	9.1	128.91	129.50	-1.1	700	-0.16%
2024/04/16	17	129.00	22.2	129.17	129.50	-5.2	690	-0.75%
2024/04/15	30	135.45	10.6	135.24	135.50	19.4	684	2.84%
2024/04/12	8	136.13	3	136.77	138.00	5	677	0.74%
2024/04/11	41	133.79	39	133.99	135.00	2	671	0.30%
2024/04/10	31.1	135.75	24.9	135.95	135.50	6.2	663	0.94%
2024/04/09	16	132.53	16	133.16	132.50	0	646	0.00%
2024/04/08	20	129.55	20.1	130.22	131.00	-0.1	637	-0.02%
2024/04/03	18	125.78	17.9	126.46	125.00	0.1	624	0.01%
2024/04/02	64	129.53	133.5	128.48	129.50	-69.5	618	-11.23%	大賣/
2024/04/01	17	124.97	14	125.32	125.50	3	603	0.50%
2024/03/29	14	122.96	13	123.12	123.50	1	598	0.17%
2024/03/28	16	123.78	14	124.00	124.50	2	594	0.34%
2024/03/27	13	121.62	9.1	121.57	123.00	3.9	591	0.66%
2024/03/26	19	119.39	16	119.81	119.00	3	585	0.51%
2024/03/25	14	122.07	11.6	122.34	122.00	2.4	577	0.41%
2024/03/22	21	123.60	6.5	122.49	121.00	14.5	575	2.53%
2024/03/21	22	123.95	22.1	124.19	125.50	-0.1	568	-0.02%
2024/03/20	26	122.63	27.3	123.06	123.50	-1.3	562	-0.23%
2024/03/19	62.1	125.31	34	125.38	124.50	28.1	559	5.02%
2024/03/18	222.6	124.26	233	124.02	124.50	-10.4	553	-1.87%	大買/大賣/
2024/03/15	19	114.92	23.1	114.56	115.00	-4.1	505	-0.81%
2024/03/14	14	115.21	20	114.96	113.50	-6	505	-1.18%
2024/03/13	29	117.78	32.1	118.47	118.00	-3.1	497	-0.62%
2024/03/12	23	118.52	17.4	118.16	118.50	5.6	486	1.16%
2024/03/11	39	118.26	41.8	118.20	117.50	-2.8	478	-0.58%
2024/03/08	98	115.55	91	115.98	115.00	7	466	1.51%
2024/03/07	165	122.21	154	122.65	119.00	11	439	2.50%	大買/大賣/
2024/03/06	174.1	119.04	134	119.15	122.50	40.1	387	10.35%	大買/大賣/
2024/03/05	12	111.71	12	112.04	111.50	0	337	0.00%
2024/03/04	75	113.73	75.6	114.49	112.00	-0.6	331	-0.17%
2024/03/01	14	108.71	14	108.96	108.00	0	304	0.00%
2024/02/29	17	109.44	17	109.65	110.00	0	297	0.00%
2024/02/27	50	107.69	50.2	108.19	107.50	-0.2	285	-0.06%
2024/02/26	45	105.63	44.1	105.99	109.00	0.9	265	0.34%
2024/02/23	45	105.39	25	106.14	104.50	20	242	8.24%
2024/02/22	25	103.34	25.8	102.80	104.00	-0.8	229	-0.33%
2024/02/21	9	100.72	8.9	101.01	100.00	0.1	220	0.03%
2024/02/20	13	102.27	12.6	101.84	102.00	0.4	217	0.19%
2024/02/19	50.1	103.74	50	103.97	103.50	0.1	212	0.03%
2024/02/16	36.1	100.44	36	100.34	99.50	0.1	198	0.07%
2024/02/15	23.6	98.18	26.1	98.65	99.40	-2.6	182	-1.41%
2024/02/05	0.2	95.55	0	0.00	95.70	0.2	162	0.14%
2024/02/02	1	94.00	1.3	94.61	94.40	-0.3	158	-0.18%
2024/02/01	2	94.95	2	94.91	94.80	0	157	-0.02%
2024/01/31	2	95.40	2	94.75	95.20	0	156	0.00%
2024/01/30	3	93.83	2	93.65	93.40	1	149	0.67%
2024/01/29	1	93.50	1	94.50	93.90	0	150	0.00%
2024/01/26	1	93.60	1	93.31	93.30	0	150	0.00%
2024/01/25	2.3	94.50	2	94.40	94.40	0.3	147	0.19%
2024/01/24	2	93.15	2	93.00	93.00	0	141	0.00%
2024/01/22	2	91.15	2	91.40	92.20	0	139	0.00%
2024/01/19	2	90.00	2.3	89.88	89.80	-0.3	138	-0.24%
2024/01/18	1.3	89.07	1.1	88.56	88.50	0.2	138	0.14%
2024/01/17	1	89.20	1.1	90.18	89.20	-0.1	139	-0.10%
2024/01/16	0	0.00	1	91.00	90.90	-1	139	-0.72%
2024/01/15	0	91.00	0	92.20	91.40	0	139	0.01%
2024/01/11	0	0.00	0.1	92.39	90.70	-0.1	140	-0.04%
2024/01/10	1	90.50	1	90.50	90.50	0	143	0.00%
2024/01/09	3	90.07	2.3	90.98	90.00	0.7	143	0.52%
2024/01/08	1	93.50	1	93.90	93.90	0	138	0.00%
2024/01/05	1	92.80	1	93.30	92.80	0	142	0.00%
2024/01/04	3	92.83	3	92.70	92.70	0	143	0.00%
2024/01/02	2.4	95.21	3	95.47	95.10	-0.6	144	-0.42%
2023/12/29	0	95.00	0	0.00	95.50	0	144	0.01%
2023/12/27	0.6	94.32	0	94.70	95.30	0.6	140	0.43%
2023/12/26	0	0.00	0.1	93.80	92.70	-0.1	134	-0.07%
2023/12/25	0	0.00	9.6	91.92	92.20	-9.6	133	-7.18%
2023/12/22	0	92.60	0	0.00	92.30	0	133	0.00%
2023/12/20	1	92.70	1.3	92.37	92.70	-0.3	133	-0.20%
2023/12/19	1	92.20	3	91.97	91.90	-2	133	-1.49%
2023/12/15	0	0.00	1	94.50	93.70	-1	135	-0.74%
2023/12/14	6	93.95	6	93.87	94.10	0	134	0.00%
2023/12/13	1.1	93.55	1	93.70	93.70	0.1	128	0.08%
2023/12/12	1	91.30	1	92.10	91.30	0	120	0.00%
2023/12/11	0.3	92.41	0	0.00	92.20	0.3	119	0.24%
2023/12/08	0	0.00	0	90.00	89.70	0	115	-0.03%
2023/12/06	0.2	90.00	1	90.40	90.30	-0.8	117	-0.64%
2023/12/04	0	90.80	1	91.30	90.80	-1	119	-0.84%
2023/12/01	2	90.95	0	0.00	91.00	2	119	1.67%
2023/11/30	0.5	91.10	0	0.00	91.20	0.5	120	0.45%
2023/11/29	0.2	89.90	0	0.00	90.90	0.2	120	0.19%
2023/11/28	1.1	90.27	1	90.20	90.30	0.1	122	0.06%
2023/11/27	1	89.40	0.1	90.17	89.30	0.9	123	0.75%
2023/11/24	1	90.60	1	89.50	89.50	0	126	0.01%
2023/11/22	0.6	90.62	2	90.95	91.10	-1.4	128	-1.11%
2023/11/21	0	0.00	0	91.10	89.80	0	128	0.00%
2023/11/20	0	89.30	0	0.00	90.20	0	134	0.01%
2023/11/17	0	89.10	0	0.00	89.50	0	137	0.02%
2023/11/15	0.6	88.62	0	0.00	89.50	0.6	137	0.46%
2023/11/14	0.2	88.22	0	0.00	88.80	0.2	134	0.12%
2023/11/13	0	87.50	0	0.00	87.70	0	134	0.01%
2023/11/07	0	87.10	0	0.00	87.70	0	140	0.01%
2023/11/02	0.1	86.66	0	0.00	87.00	0.1	144	0.07%
2023/10/31	0.4	86.60	1	87.10	86.80	-0.6	146	-0.38%
2023/10/27	1	87.21	1	87.40	87.40	0	152	0.03%
2023/10/26	0.3	87.88	0	0.00	88.50	0.3	156	0.21%
2023/10/24	2.4	88.42	3	88.50	88.30	-0.6	164	-0.38%
2023/10/23	0	85.30	0	0.00	86.30	0	167	0.01%
2023/10/20	0	0.00	0	87.50	86.40	0	171	0.00%
2023/10/19	2	87.40	2	87.10	87.10	0	176	0.00%
2023/10/18	3	87.60	3	87.30	87.30	0	183	0.01%
2023/10/17	2	87.00	2	86.95	86.80	0	183	0.00%
2023/10/16	5.8	87.54	5	87.80	86.70	0.8	192	0.41%
2023/10/13	3.3	86.07	4	86.53	87.20	-0.7	214	-0.34%
2023/10/12	0	0.00	0	83.70	84.60	0	251	-0.01%
2023/10/11	2	83.10	1.6	84.21	82.70	0.4	257	0.16%
2023/10/05	0	0.00	0	85.70	85.10	0	264	0.00%
2023/10/04	0	0.00	0	85.60	85.10	0	265	0.00%
2023/10/02	0.1	86.30	1	85.52	86.50	-0.9	275	-0.34%
2023/09/28	18	85.29	0	0.00	85.50	18	277	6.48%
2023/09/27	0.2	84.30	0	0.00	85.50	0.2	282	0.07%
2023/09/25	17	86.46	0	0.00	86.40	17	292	5.82%
2023/09/22	0	0.00	0.1	84.62	85.90	-0.1	295	-0.03%
2023/09/21	86	85.05	0	85.70	84.80	86	297	28.86%
2023/09/19	0	0.00	0	87.60	86.80	0	302	-0.01%
2023/09/18	15	87.67	0	0.00	87.60	15	306	4.90%
2023/09/15	21	87.43	1.1	88.00	87.50	20	312	6.39%
2023/09/14	14	88.02	0	88.20	88.00	14	321	4.36%
2023/09/13	0	0.00	0.1	87.10	87.00	-0.1	325	-0.04%
2023/09/12	1	86.10	0.6	86.30	86.00	0.5	330	0.14%
2023/09/11	60	86.56	0.1	87.36	86.30	59.9	342	17.49%
2023/09/08	0	0.00	0	88.01	87.70	0	354	0.00%
2023/09/07	26	89.25	0	0.00	89.00	26	373	6.95%
2023/09/06	19	89.51	0	0.00	89.50	19	385	4.93%
2023/09/05	22	89.89	0	0.00	89.90	22	408	5.38%
2023/09/04	1	90.10	1	89.80	90.10	0	415	0.00%
2023/09/01	56	90.75	2	90.50	90.50	54	422	12.77%
2023/08/31	0	90.00	0	0.00	90.00	0	426	0.00%
2023/08/30	1	90.20	1	90.00	90.00	0	433	0.00%
2023/08/29	38	88.89	0.1	89.79	89.20	37.9	439	8.64%
2023/08/28	2	89.25	2	89.36	88.40	0	442	0.00%
2023/08/25	3	89.37	3	89.30	89.30	0	451	0.00%
2023/08/24	5	89.04	9.2	88.84	88.50	-4.2	482	-0.87%
2023/08/23	3.3	87.99	3	89.00	89.00	0.3	492	0.06%
2023/08/22	23.1	86.42	1	86.60	86.50	22.1	517	4.27%
2023/08/21	9	86.48	1	87.50	86.50	8	529	1.51%
2023/08/18	0	0.00	0.3	86.91	86.60	-0.3	565	-0.06%
2023/08/17	0.1	86.80	0	0.00	87.20	0.1	584	0.01%
2023/08/16	17	84.87	2.3	85.08	85.20	14.7	590	2.49%
2023/08/15	11	85.82	3	85.73	86.00	8	600	1.33%
2023/08/14	1	85.30	6.3	85.48	85.30	-5.3	611	-0.87%
2023/08/11	22	86.33	4.4	86.51	86.20	17.6	616	2.86%
2023/08/10	3	86.63	6	86.50	86.60	-3	622	-0.49%
2023/08/09	0	0.00	5.4	87.35	87.30	-5.4	635	-0.85%
2023/08/08	2	87.65	5.2	87.84	87.90	-3.2	645	-0.50%
2023/08/07	0	88.33	3	88.77	89.40	-3	664	-0.45%
2023/08/04	13	87.53	3	87.43	87.70	10	716	1.39%
2023/08/02	2	86.70	6.6	87.19	86.60	-4.6	789	-0.58%
2023/08/01	24	88.39	7.8	88.51	88.30	16.2	798	2.04%
2023/07/31	5	88.78	10.7	89.30	88.60	-5.7	809	-0.71%
2023/07/28	4	89.73	5	89.50	90.10	-1	813	-0.12%
2023/07/27	1	88.10	1.6	87.84	88.30	-0.6	826	-0.07%
2023/07/26	9	87.39	11.8	87.61	87.10	-2.8	847	-0.33%
2023/07/25	8	88.33	8.4	86.95	88.50	-0.4	877	-0.05%
2023/07/24	11	87.35	15.6	87.34	86.70	-4.6	891	-0.52%
2023/07/21	12	88.98	12.8	89.36	88.80	-0.8	916	-0.08%
2023/07/20	3	90.83	2.3	91.09	91.20	0.7	981	0.07%
2023/07/19	3	90.03	7.7	90.47	89.70	-4.7	1,029	-0.46%
2023/07/18	20	92.56	18.8	93.00	91.40	1.2	1,064	0.11%
2023/07/17	13	100.33	7	100.14	101.50	6	1,107	0.54%
2023/07/14	1	97.30	2	97.25	97.20	-1	1,162	-0.09%
2023/07/13	3	97.27	2	96.50	96.20	1	1,209	0.08%
2023/07/12	2	95.85	2.9	95.15	95.90	-0.9	1,303	-0.07%
2023/07/11	1	95.30	1.2	95.53	95.40	-0.2	1,370	-0.01%
2023/07/10	7	95.40	33.7	95.14	95.20	-26.7	1,380	-1.94%
2023/07/07	8	96.28	11	96.32	96.50	-3	1,393	-0.22%
2023/07/06	2	97.60	1.6	98.54	97.50	0.4	1,408	0.03%
2023/07/05	2	99.35	1	99.50	98.90	1	1,412	0.07%
2023/07/04	3	98.27	3	98.60	99.00	0	1,419	0.00%
2023/07/03	1	97.80	1	97.40	97.80	0	1,416	0.00%
2023/06/30	1	97.50	1	97.40	97.50	0	1,416	0.00%
2023/06/29	2	96.00	7.1	96.30	96.00	-5.1	1,417	-0.36%
2023/06/28	8	94.68	11.4	94.65	94.70	-3.4	1,418	-0.24%
2023/06/27	4	94.63	4.3	95.00	94.50	-0.3	1,423	-0.02%
2023/06/26	2	95.50	1.7	95.40	95.40	0.3	1,422	0.02%
2023/06/21	0	0.00	0	96.70	96.50	0	1,433	0.00%
2023/06/20	4	97.45	3.6	96.99	96.80	0.4	1,430	0.03%
2023/06/19	0	0.00	0.2	98.00	98.40	-0.2	1,424	-0.01%
2023/06/16	1	98.30	2.3	99.47	98.30	-1.3	1,427	-0.09%
2023/06/15	10	98.70	10	98.34	98.70	0	1,425	0.00%
2023/06/14	3	99.80	4	100.40	99.80	-1	1,416	-0.07%
2023/06/13	13	100.96	3	100.83	100.50	10	1,406	0.71%
2023/06/12	5	99.22	5	99.58	99.50	0	1,389	0.00%
2023/06/09	3	99.53	7	100.13	100.00	-4	1,383	-0.29%
2023/06/08	2	97.35	1	97.50	97.00	1	1,372	0.07%
2023/06/07	0	0.00	4	98.50	98.00	-4	1,400	-0.29%
2023/06/05	12	97.98	4	98.08	97.90	8	1,408	0.57%
2023/06/02	3	97.30	0.4	97.49	97.00	2.6	1,403	0.19%
2023/06/01	1	96.20	1	97.50	97.20	0	1,403	0.00%
2023/05/31	5	97.70	2	97.75	97.60	3	1,407	0.21%
2023/05/30	15	100.65	17.1	100.13	98.60	-2.1	1,401	-0.15%
2023/05/29	7	97.30	15	96.75	97.70	-8	1,371	-0.59%
2023/05/26	27	96.94	22.7	97.21	96.30	4.3	1,366	0.31%
2023/05/25	13	95.05	5	94.80	95.00	8	1,353	0.59%
2023/05/24	27.3	98.14	27.6	98.15	96.70	-0.3	1,365	-0.02%
2023/05/23	4	93.58	3	94.67	96.20	1	1,355	0.07%
2023/05/22	0	0.00	1.1	91.53	91.90	-1.1	1,348	-0.08%
2023/05/19	16	92.42	4.1	92.29	91.90	11.9	1,351	0.88%
2023/05/18	5	91.16	3.1	91.09	90.80	1.9	1,344	0.14%
2023/05/17	0	0.00	7	91.49	91.10	-7	1,335	-0.53%
2023/05/16	9	90.72	8.8	91.34	90.50	0.2	1,332	0.01%
2023/05/15	10	89.84	10.9	90.32	90.00	-0.9	1,327	-0.07%
2023/05/12	10	91.73	10.8	91.89	92.00	-0.8	1,323	-0.06%
2023/05/11	7	92.66	22.8	91.73	91.20	-15.8	1,321	-1.20%
2023/05/10	39	95.66	90.7	95.80	94.30	-51.7	1,316	-3.93%
2023/05/09	50	105.61	14	106.07	102.50	36	1,279	2.81%
2023/05/08	8	101.63	6.2	101.78	101.00	1.8	1,210	0.15%
2023/05/05	10	101.05	9.4	101.48	100.50	0.6	1,214	0.05%
2023/05/04	6	102.00	7	102.07	102.50	-1	1,220	-0.08%
2023/05/03	10	103.00	9.3	103.31	101.50	0.7	1,237	0.06%
2023/05/02	11	104.45	23	104.20	103.00	-12	1,224	-0.98%
2023/04/28	30	106.07	14.5	105.52	107.00	15.5	1,208	1.28%
2023/04/27	13	103.42	14	103.71	103.50	-1	1,177	-0.09%
2023/04/26	50	104.54	43	104.55	105.00	7	1,169	0.60%
2023/04/25	76	107.18	108.4	107.88	106.50	-32.4	1,141	-2.84%	大賣/
2023/04/24	72.8	106.45	41	105.85	110.50	31.8	1,079	2.94%
2023/04/21	44	102.13	41.8	102.48	101.50	2.2	1,032	0.21%
2023/04/20	33	108.55	69.6	108.81	104.50	-36.6	994	-3.68%
2023/04/19	150	110.52	97.6	110.22	110.00	52.4	938	5.58%	大買/
2023/04/18	27	105.39	33	106.09	104.00	-6	847	-0.71%
2023/04/17	37	104.55	73.6	105.22	105.00	-36.6	797	-4.59%
2023/04/14	87	96.44	12.9	97.36	98.50	74.1	705	10.50%
2023/04/13	4	91.25	4	91.25	90.50	0	639	0.00%
2023/04/12	9	90.37	8	90.21	90.60	1	633	0.16%
2023/04/11	1	93.00	2	93.00	92.60	-1	622	-0.16%
2023/04/10	1	91.10	3	92.30	91.10	-2	610	-0.33%
2023/04/07	1	91.20	1	91.80	92.00	0	605	0.00%
2023/04/06	0	0.00	0	90.20	89.50	0	601	-0.01%
2023/03/28	0	0.00	5	90.36	90.10	-5	629	-0.79%
2023/03/27	0	0.00	8	90.13	90.30	-8	647	-1.23%
2023/03/24	3	90.93	5	90.64	90.00	-2	685	-0.29%
2023/03/23	0	0.00	2	89.20	88.90	-2	693	-0.29%
2023/03/21	3	88.03	5	88.28	88.50	-2	729	-0.27%
2023/03/20	6	86.37	1	86.70	86.90	5	740	0.68%
2023/03/17	0	0.00	0	85.96	85.70	0	753	0.00%
2023/03/16	0	0.00	0.2	84.80	84.20	-0.2	768	-0.02%
2023/03/14	6	84.80	2	84.51	85.40	4	830	0.48%
2023/03/13	5	85.48	4	84.00	85.60	1	926	0.11%
2023/03/10	14	85.54	181.6	84.31	85.40	-167.6	1,000	-16.76%	大賣/鉅額交易
2023/03/09	7	89.86	7	90.20	89.90	0	987	0.00%
2023/03/08	2	91.50	4	91.50	91.80	-2	982	-0.20%
2023/03/07	2	91.80	4	91.65	91.70	-2	978	-0.20%
2023/03/06	1	91.70	50	92.07	92.00	-49	977	-5.01%
2023/03/03	2	91.40	21	91.99	91.50	-19	973	-1.95%
2023/03/02	2	91.10	2.1	91.04	91.30	-0.1	965	-0.01%
2023/03/01	1	91.70	1.4	91.85	91.70	-0.4	962	-0.04%
2023/02/24	2	91.70	1.3	93.25	91.50	0.7	961	0.08%
2023/02/23	2	93.70	1.1	92.09	93.60	0.9	950	0.10%
2023/02/22	3	93.83	17.4	92.93	92.20	-14.4	939	-1.53%
2023/02/21	5	93.50	0	0.00	92.40	5	920	0.54%
2023/02/20	14	92.21	9	91.93	92.00	5	901	0.55%
2023/02/17	16	90.51	2	90.50	90.10	14	897	1.56%
2023/02/16	1	88.60	1	88.60	88.80	0	892	0.00%
2023/02/15	2	88.10	3	88.07	88.20	-1	900	-0.11%
2023/02/14	1	89.10	3	88.70	88.40	-2	904	-0.22%
2023/02/13	0	0.00	3	87.23	88.60	-3	910	-0.33%
2023/02/10	7	88.43	13.9	89.01	87.60	-6.9	918	-0.75%
2023/02/09	2	90.85	9	90.64	90.30	-7	909	-0.77%
2023/02/08	3	92.27	44.3	91.65	91.20	-41.3	906	-4.55%
2023/02/07	49	91.69	3	90.33	91.90	46	899	5.12%
2023/02/06	0	0.00	3.2	87.92	89.10	-3.2	884	-0.36%
2023/02/03	14	89.19	61.6	89.48	88.70	-47.6	881	-5.40%
2023/02/02	47	91.45	3	91.57	91.00	44	867	5.07%
2023/02/01	4	90.48	2.6	91.14	90.80	1.4	850	0.17%
2023/01/31	7	89.11	1	88.70	89.00	6	825	0.73%
2023/01/30	6	89.07	1	89.00	88.80	5	822	0.61%
2023/01/17	3	87.70	3	88.10	87.70	0	814	0.00%
2023/01/16	1	87.90	0.1	85.60	87.80	0.9	812	0.11%
2023/01/13	2	85.35	0	0.00	84.80	2	804	0.25%
2023/01/12	2	85.10	16.6	85.68	85.00	-14.6	803	-1.81%
2023/01/11	1	86.90	7.1	87.12	87.40	-6.1	794	-0.76%
2023/01/10	1	88.10	9	87.81	87.70	-8	791	-1.01%
2023/01/09	5	88.06	2	88.15	88.70	3	788	0.38%
2023/01/06	63	86.38	1	86.54	86.50	62	779	7.95%
2023/01/04	6	87.82	0.3	88.30	86.80	5.7	782	0.73%
2023/01/03	15	86.38	0	88.00	86.60	15	778	1.93%
2022/12/30	4	86.63	3	88.00	86.40	1	774	0.13%
2022/12/29	0	0.00	3	83.57	86.70	-3	773	-0.39%
2022/12/28	1	85.70	5	84.89	84.60	-4	775	-0.52%
2022/12/27	6	87.82	0	88.50	87.50	6	768	0.77%
2022/12/26	0	0.00	1	86.40	86.90	-1	765	-0.13%
2022/12/23	12	84.73	3	84.99	86.00	9	760	1.18%
2022/12/22	3	85.57	0	0.00	85.70	3	753	0.40%
2022/12/21	0	0.00	1.2	86.80	85.30	-1.2	763	-0.15%
2022/12/20	4	86.58	8.1	86.91	85.20	-4.1	758	-0.55%
2022/12/19	4	88.23	29.1	88.36	88.20	-25.1	742	-3.38%
2022/12/16	29	92.39	5	92.14	91.70	24	724	3.31%
2022/12/15	9	91.21	1	91.00	91.30	8	685	1.17%
2022/12/14	31	90.71	4	89.65	91.50	27	665	4.06%
2022/12/13	5	87.28	6	87.55	87.40	-1	638	-0.16%
2022/12/12	8	90.01	3.6	90.60	88.80	4.4	629	0.71%
2022/12/09	1	90.30	2	91.10	90.70	-1	631	-0.16%
2022/12/08	6	91.65	4	91.03	91.30	2	654	0.31%
2022/12/07	23	92.07	22	92.47	90.60	1	661	0.15%
2022/12/06	157	97.27	94	96.49	95.50	63	649	9.70%	大買/
2022/12/05	125	96.12	55	95.87	96.50	70	615	11.38%	大買/
2022/12/02	84	89.78	21	91.08	93.80	63	514	12.24%
2022/12/01	5	85.12	2	85.00	85.30	3	431	0.70%
2022/11/29	0	0.00	1	80.20	80.30	-1	409	-0.24%
2022/11/23	0	0.00	1	80.00	79.10	-1	410	-0.24%
2022/11/22	0	0.00	0	79.80	79.60	0	412	0.00%
2022/11/17	2	80.35	10	80.49	81.50	-8	412	-1.94%
2022/11/16	0	0.00	2	80.40	79.90	-2	411	-0.49%
2022/11/15	2	79.90	2	80.30	79.20	0	409	0.00%
2022/11/14	1	78.80	1	79.20	78.50	0	409	0.00%
2022/11/11	2	78.65	10	78.00	78.30	-8	422	-1.89%
2022/11/10	5	77.22	5	77.78	77.30	0	417	0.00%
2022/11/09	6	77.40	6	77.55	77.30	0	418	0.00%
2022/11/08	2	77.65	2	77.15	76.00	0	409	0.00%
2022/11/04	9	75.57	4	75.53	75.50	5	400	1.25%
2022/10/28	1	67.10	1	67.30	67.30	0	385	0.00%
2022/10/21	1	70.20	1.3	69.36	69.10	-0.3	386	-0.08%
2022/10/20	15	70.83	0	0.00	71.40	15	384	3.90%
2022/10/17	1	69.00	1.7	67.54	69.00	-0.7	384	-0.17%
2022/10/13	6	68.13	6	68.05	67.80	0	380	0.00%
2022/10/11	1	76.00	1	74.60	73.70	0	367	0.00%
2022/10/05	0	0.00	5	78.20	79.10	-5	366	-1.36%
2022/09/29	1	75.10	1	75.90	75.70	0	356	0.00%
2022/09/28	1	75.20	5.4	76.80	74.00	-4.4	355	-1.24%
2022/09/27	1	79.00	1	79.70	80.50	0	342	0.00%
2022/09/26	0	0.00	2	79.80	78.70	-2	341	-0.59%
2022/09/23	0	0.00	11	80.92	81.00	-11	341	-3.22%
2022/09/22	0	0.00	1	79.70	82.80	-1	340	-0.29%
2022/09/19	1	81.10	0	80.89	80.10	1	334	0.29%
2022/09/16	1	83.00	11	82.98	81.30	-10	335	-2.99%
2022/09/15	11	86.79	33	86.80	84.90	-22	317	-6.94%
2022/09/14	45	85.90	0	0.00	86.20	45	278	16.14%
2022/09/13	4	84.30	0	0.00	84.50	4	255	1.57%
2022/09/08	1	78.80	0	0.00	80.60	1	238	0.42%
2022/09/06	4	82.75	26	82.93	80.50	-22	237	-9.25%
2022/09/05	24	82.77	0	0.00	82.10	24	233	10.28%
2022/09/02	1	82.60	1.5	81.93	82.60	-0.5	232	-0.22%
2022/09/01	3	81.00	1	81.60	81.00	2	231	0.86%
2022/08/31	1	84.10	1	83.70	83.70	0	241	0.00%
2022/08/30	2	81.40	2	82.05	81.80	0	238	-0.01%
2022/08/29	0	0.00	2.1	80.65	80.70	-2.1	238	-0.87%
2022/08/26	0	0.00	0.1	82.60	82.50	-0.1	241	-0.05%
2022/08/25	1	81.40	1	81.40	81.40	0	240	0.00%
2022/08/24	2	80.30	0	80.80	79.50	2	248	0.80%
2022/08/19	2	83.25	2	84.15	82.80	0	249	0.00%
2022/08/18	5	81.14	5	81.28	83.80	0	241	0.00%
2022/08/17	5	78.18	5	78.56	79.20	0	226	0.00%
2022/08/16	0	0.00	6	74.60	78.10	-6	222	-2.70%
2022/08/11	2	73.85	0	0.00	73.80	2	229	0.87%
2022/08/04	0	0.00	0.1	71.80	71.70	-0.1	256	-0.04%
2022/08/03	1	71.80	1	72.40	72.00	0	259	0.00%
2022/07/26	0	73.20	0	0.00	69.80	0	278	0.00%
2022/07/22	1	71.80	0	0.00	71.70	1	289	0.35%
2022/07/20	1	71.90	1	70.70	70.80	0	295	0.00%
2022/07/19	2	69.00	0	0.00	69.10	2	301	0.66%
2022/07/14	0	71.90	0	0.00	71.10	0	298	0.00%
2022/07/12	1	70.50	1	69.53	69.50	0	306	0.00%
2022/07/08	1	71.00	1	71.00	71.00	0	315	0.00%
2022/07/04	2	68.55	2	67.70	67.80	0	343	0.00%
2022/07/01	1	69.00	3	68.13	67.10	-2	358	-0.56%
2022/06/30	1	73.30	3	71.53	71.10	-2	364	-0.55%
2022/06/29	0	0.00	2	73.35	73.80	-2	364	-0.55%
2022/06/28	0	0.00	2	74.45	74.50	-2	373	-0.54%
2022/06/27	0	0.00	4	75.25	75.20	-4	381	-1.05%
2022/06/24	3	73.40	6	73.45	73.20	-3	392	-0.76%
2022/06/23	0	0.00	3	74.63	74.50	-3	398	-0.75%
2022/06/22	0	0.00	3.1	75.35	74.70	-3.1	428	-0.71%
2022/06/21	1	75.30	1	76.30	77.00	0	465	0.00%
2022/06/20	0	0.00	1	75.80	75.20	-1	507	-0.20%
2022/06/17	0	0.00	2.1	77.61	77.60	-2.1	552	-0.38%
2022/06/16	1	80.50	4	79.60	78.80	-3	567	-0.53%
2022/06/14	0	0.00	1	79.60	80.70	-1	616	-0.16%
2022/06/13	0	0.00	5.1	79.82	80.40	-5.1	633	-0.80%
2022/06/09	2	81.15	14	81.64	82.00	-12	710	-1.69%
2022/06/07	1	84.20	1	84.90	83.80	0	762	0.00%
2022/06/06	1	84.00	8	84.94	83.50	-7	795	-0.88%
2022/06/02	7	88.36	7	86.61	86.40	0	802	0.00%
2022/05/31	4	86.05	1	86.10	86.30	3	834	0.36%
2022/05/30	1	85.70	1	85.50	85.50	0	839	0.00%
2022/05/26	1	85.60	0	0.00	85.30	1	854	0.12%
2022/05/20	2	88.25	2	87.30	86.80	0	894	0.00%
2022/05/17	8	85.45	1	85.30	85.00	7	945	0.74%
2022/05/16	6	85.98	1	86.00	85.10	5	951	0.53%
2022/05/13	1	84.40	0	0.00	84.20	1	947	0.11%
2022/05/12	1	83.10	1	80.70	80.80	0	952	0.00%
2022/05/11	0	0.00	15	82.27	82.40	-15	968	-1.55%
2022/05/10	1	81.50	1	79.90	83.30	0	992	0.00%
2022/05/06	1	80.60	1	81.60	81.50	0	1,012	0.00%
2022/04/29	2	76.90	0	0.00	76.30	2	1,104	0.18%
2022/04/28	2	75.90	12	75.63	75.70	-10	1,136	-0.88%
2022/04/27	2	74.10	6	73.12	75.00	-4	1,190	-0.34%
2022/04/26	1	76.40	3	75.47	75.40	-2	1,279	-0.16%
2022/04/25	1	74.10	11	74.35	74.30	-10	1,336	-0.75%
2022/04/22	0	0.00	22	77.57	77.50	-22	1,345	-1.64%
2022/04/21	5	79.20	0.3	79.60	79.10	4.7	1,381	0.34%
2022/04/20	7	79.10	0	0.00	79.20	7	1,435	0.49%
2022/04/19	8	79.80	0	0.00	79.20	8	1,513	0.53%
2022/04/18	0	0.00	11	77.01	78.70	-11	1,538	-0.72%
2022/04/15	1	79.60	1.4	79.93	78.70	-0.4	1,550	-0.02%
2022/04/14	6	82.42	1	83.00	82.00	5	1,548	0.32%
2022/04/13	38	82.63	1	81.60	82.30	37	1,549	2.39%
2022/04/12	2	81.60	2	81.25	81.00	0	1,545	0.00%
2022/04/11	2	83.00	2.2	83.15	81.60	-0.2	1,544	-0.01%
2022/04/08	0	0.00	0.1	87.18	86.00	-0.1	1,542	-0.01%
2022/04/07	3	85.53	4.3	87.05	85.00	-1.3	1,556	-0.08%
2022/04/06	22	88.94	14	88.69	88.80	8	1,550	0.52%
2022/04/01	2	89.70	22	90.34	90.60	-20	1,543	-1.30%
2022/03/31	3	89.70	6.3	90.12	89.70	-3.3	1,549	-0.21%
2022/03/30	10	91.59	11	92.44	91.40	-1	1,539	-0.06%
2022/03/29	16	91.24	16	91.64	90.90	0	1,532	0.00%
2022/03/28	21	92.35	15	91.03	91.70	6	1,519	0.39%
2022/03/25	20	94.08	42	94.52	92.30	-22	1,507	-1.46%
2022/03/24	44	95.49	34	95.36	95.80	10	1,475	0.68%
2022/03/23	41	95.93	101	94.49	97.70	-60	1,437	-4.17%	大賣/
2022/03/22	110	95.17	30.1	94.47	94.40	79.9	1,395	5.73%	大買/
2022/03/21	14	92.50	16	93.49	91.80	-2	1,346	-0.15%
2022/03/18	14	92.64	16	91.99	93.50	-2	1,327	-0.15%
2022/03/17	77	90.53	8	91.21	91.00	69	1,302	5.30%
2022/03/16	20	86.19	41	86.46	86.00	-21	1,277	-1.64%
2022/03/15	15	88.08	30	88.62	87.30	-15	1,258	-1.19%
2022/03/14	80	93.17	68.2	92.73	91.10	11.8	1,240	0.96%
2022/03/11	41	90.30	2	88.10	90.00	39	1,178	3.31%
2022/03/10	23	91.07	11.5	91.82	87.50	11.5	1,156	0.99%
2022/03/09	51	88.72	15	88.65	89.40	36	1,110	3.24%
2022/03/08	3	85.60	6	85.00	84.70	-3	1,076	-0.28%
2022/03/07	5	85.56	5.2	85.21	85.10	-0.2	1,063	-0.02%
2022/03/04	1	88.30	3	89.17	89.90	-2	1,044	-0.19%
2022/03/03	1	87.30	1	87.30	87.30	0	1,017	0.00%
2022/03/02	11	85.62	1	85.40	86.70	10	1,012	0.99%
2022/03/01	2	86.20	3	86.40	86.40	-1	1,006	-0.10%
2022/02/25	0	0.00	2	84.60	84.40	-2	992	-0.20%
2022/02/24	3	82.13	1.6	82.84	82.00	1.4	982	0.14%
2022/02/22	1	85.60	13	85.67	85.60	-12	959	-1.25%
2022/02/21	6	87.48	98	86.90	88.00	-92	945	-9.73%
2022/02/18	110	88.94	7	86.89	89.00	103	938	10.97%	大買/鉅額交易
2022/02/17	10	86.42	1	86.50	86.90	9	914	0.98%
2022/02/16	4	83.70	11	84.15	83.70	-7	887	-0.79%
2022/02/15	20	82.18	5	81.60	81.60	15	882	1.70%
2022/02/14	1	81.50	1	81.20	81.80	0	876	0.00%
2022/02/11	1	85.40	2	84.50	84.30	-1	869	-0.12%
2022/02/10	9	84.69	3.3	85.35	82.80	5.7	856	0.67%
2022/02/09	11	85.79	0	0.00	85.80	11	830	1.32%
2022/02/08	2	83.55	5	83.52	85.00	-3	818	-0.37%
2022/02/07	1	80.60	2	80.00	80.40	-1	802	-0.12%
2022/01/26	5	78.44	5	78.14	78.00	0	793	0.00%
2022/01/25	14	82.11	20	81.60	79.20	-6	782	-0.77%
2022/01/24	14	83.56	20	83.63	82.70	-6	748	-0.80%
2022/01/21	20	87.52	21	85.77	84.70	-1	722	-0.14%
2022/01/20	10	90.66	40	90.73	89.60	-30	692	-4.33%
2022/01/19	43	90.37	15	90.43	91.90	28	629	4.45%
2022/01/18	33	86.92	47	86.37	86.30	-14	534	-2.62%
2022/01/17	17	82.06	3	82.27	82.30	14	473	2.95%
2022/01/14	33	82.30	30	83.17	79.80	3	457	0.66%
2022/01/13	30	85.88	11	86.50	84.00	19	417	4.55%
2022/01/12	24	85.68	17	84.86	86.80	7	362	1.93%
2022/01/11	10	79.60	4	78.20	80.90	6	281	2.13%
2022/01/10	6	78.10	6	78.90	78.20	0	253	0.00%
2022/01/07	1	76.80	1	77.00	77.50	0	234	0.00%
2022/01/03	1	76.60	1	76.90	76.70	0	216	0.00%
2021/12/30	1	75.60	0	0.00	75.20	1	206	0.48%
2021/12/27	1	74.30	1	74.70	75.30	0	174	0.00%
2021/12/20	1	70.10	1	69.70	69.70	0	169	0.00%
2021/12/16	1	72.20	1	72.50	71.20	0	170	0.00%
2021/12/13	4	71.33	0	0.00	71.50	4	172	2.32%
2021/11/26	0	0.00	4	70.70	70.80	-4	195	-2.04%
2021/11/16	3	74.13	1	74.70	73.90	2	183	1.09%
2021/11/12	1	74.50	1	74.70	74.70	0	178	0.00%
2021/11/11	0	0.00	7	72.89	73.50	-7	172	-4.05%
2021/11/08	1	71.50	1	72.00	71.50	0	164	0.00%
2021/10/29	2	70.75	2	70.55	70.60	0	149	0.00%
2021/10/27	5	66.28	5	65.80	66.30	0	137	0.00%
2021/10/15	3	64.80	3	64.00	64.80	0	144	0.00%
2021/10/13	7	65.69	0	0.00	64.00	7	145	4.81%
2021/09/29	0	0.00	1	68.00	68.10	-1	141	-0.71%
2021/09/17	1	67.90	1	68.30	67.80	0	136	0.00%
2021/09/16	0	0.00	2	67.55	67.40	-2	135	-1.48%
2021/09/15	0	0.00	1	68.10	68.30	-1	133	-0.75%
2021/09/14	0	0.00	0	70.60	69.30	0	131	0.00%
2021/09/13	1	69.20	1	69.70	69.10	0	129	0.00%
2021/09/08	5	67.10	5	67.18	66.40	0	119	0.00%
2021/09/07	1	65.80	1	66.00	65.80	0	112	0.00%
2021/09/03	1	65.90	3	64.23	65.90	-2	110	-1.81%
2021/09/02	1	63.70	1	64.20	63.40	0	105	0.00%
2021/08/24	0	0.00	0	61.90	61.90	0	105	0.00%
2021/08/18	0	57.90	0	59.60	60.00	0	104	0.00%
2021/08/16	0	60.70	0	0.00	61.80	0	101	0.00%
2021/07/12	0	0.00	0	63.00	62.30	0	251	0.00%
2021/06/30	0	62.20	0	0.00	63.30	0	335	0.00%
2021/06/28	0	0.00	1	64.00	64.00	-1	348	-0.29%
2021/06/21	0	59.50	0	0.00	62.00	0	352	0.00%
2021/05/27	1	61.90	0	0.00	61.80	1	431	0.23%
2021/05/26	0	0.00	1	62.30	62.20	-1	432	-0.23%
2021/05/25	1	62.90	0	0.00	62.30	1	434	0.23%
2021/05/19	0	0.00	1	59.80	60.30	-1	456	-0.22%
2021/05/18	1	59.50	0	0.00	59.00	1	456	0.22%
2021/05/14	0	0.00	3	60.80	59.30	-3	462	-0.65%
2021/05/12	3	60.37	0	0.00	59.70	3	453	0.66%
2021/05/07	0	0.00	5	70.38	70.60	-5	439	-1.14%
2021/05/06	0	0.00	7	69.41	69.00	-7	439	-1.59%
2021/05/05	0	0.00	1	69.20	69.10	-1	438	-0.23%
2021/05/03	0	0.00	0	73.00	70.60	0	429	0.00%
2021/04/29	0	74.00	15	74.85	74.30	-15	427	-3.51%
2021/04/23	1	75.60	1	75.90	75.10	0	424	0.00%
2021/04/22	15	77.69	2	80.90	75.60	13	423	3.07%
2021/04/21	3	79.33	5	78.18	80.00	-2	396	-0.50%
2021/04/14	1	73.20	1	73.20	73.20	0	370	0.00%
2021/04/13	0	0.00	1	74.50	72.00	-1	362	-0.28%
2021/04/08	2	72.50	0	0.00	71.70	2	333	0.60%
2021/03/31	1	70.00	1	70.30	70.00	0	300	0.00%
2021/03/30	0	0.00	4	69.10	69.10	-4	290	-1.38%
2021/03/23	14	69.85	13	70.21	68.90	1	287	0.35%
2021/03/18	2	68.15	1	68.50	68.40	1	275	0.36%
2021/03/17	6	70.03	3	69.33	68.00	3	270	1.11%
2021/03/11	0	0.00	50	68.23	68.40	-50	243	-20.55%
2021/03/09	0	0.00	77	68.01	68.40	-77	246	-31.21%
2021/02/26	0	0.00	1	71.10	70.90	-1	252	-0.40%
2021/02/22	2	72.80	2	73.10	74.00	0	250	0.00%
2021/02/19	0	0.00	5	70.14	72.00	-5	237	-2.11%
2021/02/18	0	0.00	1	70.50	70.60	-1	233	-0.43%
2021/02/17	2	71.45	2	71.75	70.40	0	234	0.00%
2021/02/01	0	0.00	4	67.10	66.60	-4	226	-1.76%
2021/01/27	0	0.00	6	69.10	69.70	-6	221	-2.71%
2021/01/22	1	69.40	1	69.70	71.30	0	217	0.00%
2021/01/20	1	69.10	0	0.00	68.60	1	210	0.48%
2021/01/15	2	75.95	4	74.25	72.10	-2	195	-1.02%
2021/01/12	8	74.11	0	0.00	73.30	8	182	4.39%
2021/01/11	1	74.30	6	74.77	74.80	-5	172	-2.90%
2020/12/29	0	0.00	0.2	71.20	70.60	-0.2	149	-0.13%
2020/12/22	0	0.00	0	70.00	68.10	0	152	0.00%
2020/12/14	0	0.00	0	72.40	72.00	0	155	0.00%
2020/12/11	0	0.00	2	72.25	72.20	-2	155	-1.29%
2020/12/10	0	0.00	0	73.70	73.50	0	154	0.00%
2020/12/08	10	74.43	0	0.00	75.00	10	153	6.49%
2020/12/07	0.1	71.50	0	0.00	74.90	0.1	154	0.06%
2020/12/03	1	74.10	0	0.00	74.00	1	156	0.64%
2020/12/02	0.1	73.10	0	0.00	75.20	0.1	155	0.06%
2020/11/12	0	0.00	7	69.40	68.20	-7	227	-3.07%
2020/10/27	3	67.90	0	0.00	68.00	3	368	0.81%
2020/10/21	2	68.30	0	0.00	68.00	2	508	0.39%
2020/10/20	2	68.40	2	68.30	68.40	0	542	0.00%
2020/10/07	0	0.00	3	70.90	71.10	-3	946	-0.32%
2020/10/05	4	69.08	0	0.00	69.50	4	961	0.42%
2020/09/29	0	0.00	3	67.53	67.40	-3	1,010	-0.30%
2020/09/28	2	67.50	0	0.00	67.80	2	1,012	0.20%
2020/09/25	12	66.71	0	0.00	66.40	12	1,015	1.18%
2020/09/16	0	0.00	1	72.80	72.00	-1	1,024	-0.10%
2020/09/14	0	0.00	16	70.48	71.70	-16	1,027	-1.56%
2020/09/11	0	0.00	1	70.60	70.10	-1	1,036	-0.10%
2020/09/10	0	70.20	2	69.90	69.80	-2	1,044	-0.19%
2020/09/07	0	0.00	3	73.93	72.60	-3	1,032	-0.29%
2020/09/03	1	76.00	0	0.00	75.50	1	1,027	0.10%
2020/09/01	0	0.00	23	75.50	75.60	-23	1,028	-2.24%
2020/08/28	0	0.00	50	76.70	77.20	-50	1,023	-4.89%
2020/08/27	2	78.80	3	77.87	76.90	-1	1,016	-0.10%
2020/08/26	2	78.00	3	78.37	78.00	-1	1,007	-0.10%
2020/08/25	1	75.60	0	0.00	75.20	1	989	0.10%
2020/08/24	1	74.80	1	74.10	74.10	0	986	0.00%
2020/08/20	0	0.00	2	68.90	68.10	-2	977	-0.20%
2020/08/19	0	0.00	2	72.20	72.20	-2	962	-0.21%
2020/08/17	2	77.35	0	0.00	77.30	2	948	0.21%
2020/08/14	2	76.20	1	75.60	76.60	1	943	0.11%
2020/08/13	5	76.00	0	0.00	75.80	5	936	0.53%
2020/08/12	4	74.73	0	0.00	74.20	4	930	0.43%
2020/08/11	0	0.00	1	79.40	77.00	-1	917	-0.11%
2020/08/10	2	81.25	1	83.50	81.00	1	902	0.11%
2020/08/07	1	81.80	3	82.10	83.50	-2	897	-0.22%
2020/08/06	0	0.00	20	83.73	82.60	-20	895	-2.23%
2020/08/05	28	82.52	1	83.20	82.80	27	898	3.01%
2020/08/03	2	80.15	1	81.20	79.80	1	883	0.11%
2020/07/29	2	81.00	1	80.00	81.10	1	851	0.12%
2020/07/28	1	81.60	2	85.10	78.70	-1	830	-0.12%
2020/07/27	9	85.28	6	82.85	82.90	3	790	0.38%
2020/07/24	4	80.35	0	0.00	80.90	4	727	0.55%
2020/07/23	2	84.15	35	85.41	84.70	-33	693	-4.76%
2020/07/22	2	84.00	4	83.45	83.70	-2	639	-0.31%
2020/07/21	46	79.57	17	78.16	80.90	29	559	5.19%
2020/07/20	6	71.03	180	76.62	76.50	-174	492	-35.33%	大賣/鉅額交易
2020/07/17	520	77.08	348	76.97	73.00	172	452	38.00%	大買/大賣/鉅額交易
2020/07/16	16	70.38	67	70.50	70.50	-51	371	-13.74%
2020/07/15	61	69.30	3	67.77	67.70	58	325	17.82%
2020/07/14	1	65.90	0	0.00	66.00	1	293	0.34%
2020/07/10	0	0.00	2	65.00	65.60	-2	282	-0.71%
2020/07/09	0	0.00	1	68.20	68.10	-1	276	-0.36%
2020/07/03	2	61.80	0	0.00	62.20	2	222	0.90%
2020/06/19	8	60.90	0	0.00	61.00	8	210	3.80%
2020/06/18	12	61.58	0	0.00	61.30	12	208	5.75%
2020/06/17	20	58.38	0	0.00	60.40	20	198	10.06%
2020/06/16	10	57.09	0	0.00	57.30	10	189	5.27%
2020/06/12	0	0.00	2	55.00	55.60	-2	194	-1.03%
2020/06/09	0	0.00	3	57.63	57.60	-3	200	-1.49%
2020/05/22	0	0.00	2	56.65	55.90	-2	193	-1.03%
2020/05/21	1	55.80	0	0.00	55.80	1	191	0.52%
2020/05/19	1	54.40	0	0.00	54.00	1	189	0.53%
2020/05/14	2	58.05	0	0.00	58.00	2	188	1.06%
2020/05/11	3	58.00	3	57.93	58.00	0	156	0.00%
2020/04/17	0	0.00	3	50.40	49.75	-3	140	-2.13%
2020/03/27	0	0.00	1	44.80	44.10	-1	147	-0.68%
2020/03/26	2	44.00	0	0.00	44.00	2	150	1.33%
2020/03/25	1	45.50	0	0.00	45.55	1	150	0.67%
2020/03/19	0	0.00	6	42.14	41.65	-6	170	-3.52%
2020/03/18	0	0.00	1	46.20	46.20	-1	202	-0.49%
2020/03/17	3	48.50	0	0.00	48.00	3	223	1.34%
2020/03/09	1	61.00	0	0.00	59.20	1	211	0.47%
2020/02/21	0	0.00	5	64.00	63.20	-5	216	-2.31%
2020/01/31	0	0.00	2	58.25	58.80	-2	237	-0.84%
2020/01/30	2	59.50	0	0.00	58.00	2	238	0.84%
2020/01/08	0	0.00	4	62.70	62.70	-4	269	-1.48%
2020/01/06	2	63.50	0	0.00	62.80	2	269	0.74%
2019/12/18	0	0.00	2	67.90	68.10	-2	242	-0.83%
2019/12/17	2	66.70	2	67.20	66.70	0	235	0.00%
2019/12/16	2	65.80	4	65.38	65.80	-2	231	-0.86%
2019/12/13	5	66.50	8	66.96	63.70	-3	223	-1.34%
2019/12/12	7	65.96	3	66.20	66.30	4	186	2.14%
2019/12/09	0	0.00	1	61.50	61.10	-1	171	-0.58%
2019/12/04	0	0.00	2	60.10	60.40	-2	176	-1.13%
2019/12/02	0	0.00	9	60.62	60.50	-9	175	-5.14%
2019/11/27	1	62.30	2	62.50	62.20	-1	173	-0.58%
2019/11/26	0	0.00	1	62.80	62.00	-1	170	-0.59%
2019/11/25	0	0.00	2	61.30	61.60	-2	167	-1.19%
2019/11/12	0	0.00	10	58.67	59.40	-10	158	-6.30%
2019/11/11	3	59.23	1	59.50	58.50	2	159	1.25%
2019/11/08	0	0.00	2	61.65	61.40	-2	156	-1.28%
2019/11/07	5	61.94	0	0.00	61.50	5	155	3.22%
2019/11/06	5	62.52	8	63.10	62.30	-3	153	-1.95%
2019/11/05	2	60.15	1	60.30	60.30	1	141	0.71%
2019/11/01	2	59.25	1	59.80	58.80	1	149	0.67%
2019/10/29	5	57.54	2	57.40	57.40	3	156	1.92%
2019/10/28	1	58.10	0	0.00	57.10	1	157	0.64%
2019/10/25	4	58.45	0	0.00	58.10	4	157	2.54%
2019/10/24	1	59.70	0	0.00	58.20	1	157	0.64%
2019/10/23	8	59.00	8	58.95	58.90	0	151	0.00%
2019/10/09	1	55.50	0	0.00	55.60	1	141	0.71%
2019/10/08	1	56.40	0	0.00	56.20	1	142	0.70%
2019/10/02	1	55.90	0	0.00	56.20	1	150	0.66%
2019/10/01	0	0.00	0.1	56.10	56.40	-0.1	152	-0.07%
2019/09/24	1	59.50	0	0.00	59.60	1	149	0.67%
2019/09/23	1	59.50	0	0.00	59.50	1	149	0.67%
2019/09/11	1	57.60	0	0.00	58.00	1	148	0.67%
2019/09/03	1	60.30	0	0.00	61.30	1	135	0.74%
2019/08/29	2	60.00	0	0.00	60.00	2	137	1.45%
2019/08/27	2	60.00	0	0.00	60.00	2	140	1.42%
2019/08/19	5	61.98	0	0.00	61.80	5	145	3.45%
2019/08/15	2	60.30	0	0.00	61.00	2	145	1.37%
2019/08/14	1	62.00	6	60.50	60.70	-5	148	-3.38%
2019/08/13	1	61.70	0	0.00	61.70	1	146	0.68%
2019/08/12	1	59.80	0	0.00	60.80	1	147	0.68%
2019/08/07	0	0.00	3	62.00	59.70	-3	146	-2.05%
2019/08/05	1	63.00	10	63.05	62.30	-9	142	-6.33%
2019/08/01	9	73.82	0	0.00	74.00	9	138	6.49%
2019/07/31	4	73.40	0	0.00	73.50	4	134	2.98%
2019/07/30	2	74.15	0	0.00	73.90	2	134	1.49%
2019/07/26	3	74.17	0	0.00	74.20	3	150	2.00%
2019/07/25	1	74.50	0	0.00	74.20	1	151	0.66%
2019/07/24	4	74.53	0	0.00	74.50	4	151	2.63%
2019/07/23	3	74.40	0	0.00	74.50	3	152	1.97%
2019/07/22	1	73.90	0	0.00	72.70	1	144	0.69%
2019/07/19	0	0.00	3	73.40	73.30	-3	145	-2.07%
2019/07/15	1	71.00	0	0.00	72.00	1	156	0.64%
2019/07/12	2	70.30	0	0.00	70.70	2	156	1.28%
2019/07/05	1	72.50	0	0.00	72.50	1	148	0.67%
2019/07/02	1	70.50	0	0.00	70.40	1	148	0.67%
2019/07/01	1	70.50	0	0.00	69.90	1	149	0.67%
2019/06/21	1	69.00	0	0.00	68.90	1	155	0.64%
2019/06/20	0	0.00	5	69.76	70.00	-5	155	-3.22%
2019/06/19	0	0.00	4	69.58	69.50	-4	156	-2.55%
2019/06/18	0	0.00	1	69.10	69.10	-1	157	-0.63%
2019/06/12	5	69.76	0	0.00	70.00	5	176	2.83%
2019/06/10	0	0.00	4	68.30	68.40	-4	178	-2.24%
2019/06/03	0	0.00	10	72.98	72.50	-10	177	-5.64%
2019/05/31	10	73.80	0	0.00	73.60	10	176	5.67%
2019/05/28	0	0.00	1	75.00	74.60	-1	172	-0.58%
2019/05/27	0	0.00	7	74.93	74.70	-7	175	-3.99%
2019/05/24	0	0.00	1	76.10	76.10	-1	177	-0.56%
2019/05/23	1	77.30	1	77.10	76.40	0	177	0.00%
2019/05/22	4	76.60	0	0.00	77.30	4	178	2.24%
2019/05/21	0	0.00	2	75.55	75.20	-2	178	-1.12%
2019/05/20	0	0.00	3	77.10	77.00	-3	176	-1.70%
2019/05/17	0	0.00	3	78.03	77.70	-3	178	-1.68%
2019/05/15	0	0.00	1	79.20	78.50	-1	179	-0.56%
2019/05/13	0	0.00	16	78.11	77.80	-16	182	-8.78%
2019/05/09	0	0.00	2	81.10	80.00	-2	179	-1.11%
2019/05/08	1	84.40	0	0.00	84.50	1	172	0.58%
2019/05/07	8	84.94	0	0.00	84.60	8	174	4.59%
2019/05/06	2	85.95	10	84.50	84.40	-8	173	-4.61%
2019/05/03	1	88.40	4	84.43	88.00	-3	168	-1.78%
2019/05/02	8	82.96	0	0.00	83.40	8	152	5.24%
2019/04/30	4	83.25	4	83.05	82.60	0	149	0.00%
2019/04/29	15	82.50	6	81.83	82.00	9	148	6.08%
2019/04/26	8	82.09	0	0.00	82.10	8	146	5.47%
2019/04/24	1	83.80	0	0.00	82.50	1	147	0.68%
2019/04/23	2	83.40	0	0.00	83.20	2	147	1.36%
2019/04/19	0	0.00	10	80.26	81.50	-10	139	-7.18%
2019/04/18	4	79.43	8	79.79	79.40	-4	130	-3.05%
2019/04/10	5	80.80	0	0.00	81.10	5	129	3.85%
2019/04/09	1	80.10	0	0.00	80.10	1	126	0.79%
2019/04/08	1	80.00	3	80.03	79.90	-2	126	-1.59%
2019/04/03	6	79.57	1	79.80	79.30	5	125	4.00%
2019/04/02	1	79.50	4	80.55	79.50	-3	123	-2.42%
2019/04/01	0	0.00	15	80.05	80.60	-15	122	-12.24%
2019/03/29	32	78.71	0	0.00	80.20	32	118	27.10%
2019/03/26	2	80.05	0	0.00	79.40	2	115	1.73%
2019/03/18	1	82.80	8	82.45	82.20	-7	105	-6.63%
2019/03/15	0	0.00	1	81.40	82.80	-1	100	-0.99%
2019/03/13	3	77.80	0	0.00	77.40	3	93	3.22%
2019/03/12	3	77.30	4	76.73	76.90	-1	94	-1.06%
2019/03/11	12	75.63	0	0.00	76.00	12	95	12.52%
2019/03/07	1	78.40	0	0.00	77.80	1	99	1.01%
2019/02/26	1	77.70	0	0.00	77.10	1	107	0.93%
2019/02/25	2	75.90	0	0.00	77.70	2	109	1.83%
2019/02/19	1	75.70	0	0.00	74.20	1	111	0.90%
2018/12/22	0	0.00	10	71.98	71.80	-10	199	-5.02%
2018/12/13	0	0.00	2	74.75	75.30	-2	205	-0.97%
2018/11/30	30	78.45	0	0.00	77.90	30	206	14.53%
2018/11/29	0	0.00	1	78.80	77.50	-1	207	-0.48%
2018/11/28	50	76.83	0	0.00	77.60	50	205	24.30%
2018/11/23	1	78.10	0	0.00	77.10	1	205	0.49%
2018/11/19	0	0.00	1	72.40	72.10	-1	197	-0.51%
2018/11/12	10	74.45	0	0.00	74.90	10	196	5.08%
2018/10/31	0	0.00	10	71.57	72.90	-10	255	-3.91%
2018/10/25	0	0.00	3	70.20	70.20	-3	269	-1.11%
2018/10/22	0	0.00	3	78.67	79.00	-3	265	-1.13%
2018/10/15	1	82.50	1	81.90	81.80	0	267	0.00%
2018/10/12	2	83.65	0	0.00	84.10	2	266	0.75%
2018/10/09	1	90.10	0	0.00	89.60	1	259	0.39%
2018/10/08	1	91.40	38	88.19	90.10	-37	256	-14.40%
2018/10/05	20	93.15	7	93.80	92.20	13	255	5.08%
2018/10/04	0	0.00	27	99.30	97.10	-27	246	-10.97%
2018/10/03	0	0.00	2	101.00	101.50	-2	239	-0.83%
2018/10/01	0	0.00	4	101.25	101.50	-4	247	-1.62%
2018/09/28	0	0.00	2	101.50	102.50	-2	249	-0.80%
2018/09/25	1	101.50	3	101.83	103.50	-2	253	-0.79%
2018/09/19	0	0.00	1	106.00	105.50	-1	257	-0.39%
2018/09/14	1	105.50	0	0.00	106.00	1	272	0.37%
2018/09/13	0	0.00	1	106.00	105.00	-1	276	-0.36%
2018/09/10	0	0.00	13	105.42	105.50	-13	279	-4.65%
2018/09/07	0	0.00	2	110.00	111.00	-2	274	-0.73%
2018/09/06	0	0.00	1	113.00	113.50	-1	275	-0.36%
2018/08/28	0	0.00	2	113.50	115.00	-2	306	-0.65%
2018/08/27	0	0.00	6	112.83	113.00	-6	310	-1.93%
2018/08/24	0	0.00	2	111.50	112.00	-2	312	-0.64%
2018/08/23	0	0.00	4	112.75	112.50	-4	313	-1.27%
2018/08/22	0	0.00	2	113.00	113.00	-2	315	-0.63%
2018/08/21	0	0.00	10	113.40	114.00	-10	326	-3.06%
2018/08/20	0	0.00	18	111.22	110.50	-18	334	-5.39%
2018/08/16	0	0.00	2	113.50	115.00	-2	330	-0.61%
2018/08/15	2	114.50	64	115.42	114.50	-62	329	-18.82%
2018/08/13	6	122.00	86	116.51	118.00	-80	319	-25.00%
2018/08/09	89	121.35	0	0.00	123.50	89	295	30.11%
2018/08/08	42	119.15	0	0.00	119.50	42	275	15.26%
2018/08/03	1	114.00	10	113.50	113.50	-9	263	-3.42%
2018/08/02	1	116.00	9	114.50	113.50	-8	261	-3.06%
2018/08/01	28	118.93	0	0.00	120.50	28	248	11.26%
2018/07/31	15	117.83	0	0.00	117.50	15	236	6.35%
2018/07/27	0	0.00	2	115.00	115.50	-2	234	-0.85%
2018/07/25	0	0.00	12	116.17	117.50	-12	236	-5.08%
2018/07/18	0	0.00	4	111.50	111.50	-4	237	-1.69%
2018/07/11	0	0.00	16	107.72	111.00	-16	243	-6.57%
2018/07/10	10	113.00	0	0.00	110.50	10	244	4.09%
2018/07/09	14	111.93	25	110.02	110.50	-11	243	-4.51%
2018/07/06	0	0.00	4	105.75	106.50	-4	241	-1.65%
2018/07/04	0	0.00	6	107.67	109.00	-6	243	-2.47%
2018/07/03	0	0.00	18	109.89	109.50	-18	241	-7.47%
2018/06/29	4	112.00	0	0.00	111.50	4	243	1.64%
2018/06/28	0	0.00	4	110.25	109.50	-4	244	-1.64%
2018/06/26	0	0.00	88	111.86	112.00	-88	271	-32.46%
2018/06/25	0	0.00	22	117.59	117.50	-22	264	-8.33%
2018/06/22	0	0.00	11	120.09	120.50	-11	266	-4.13%
2018/06/20	0	0.00	8	120.75	125.00	-8	279	-2.86%
2018/06/19	0	0.00	29	124.53	123.00	-29	279	-10.39%
2018/06/15	0	0.00	4	127.00	127.00	-4	274	-1.46%
2018/06/13	32	128.03	0	0.00	127.50	32	283	11.31%
2018/06/12	41	127.39	24	122.63	127.50	17	285	5.96%
2018/06/11	94	123.31	0	0.00	124.50	94	280	33.47%
2018/06/07	0	0.00	38	118.11	120.00	-38	285	-13.30%
2018/06/06	2	122.00	26	119.94	119.00	-24	285	-8.40%
2018/06/05	62	121.48	0	0.00	121.00	62	288	21.50%
2018/06/04	0	0.00	13	116.12	117.50	-13	281	-4.62%
2018/06/01	0	0.00	4	117.00	117.00	-4	277	-1.44%
2018/05/30	0	0.00	16	113.19	116.00	-16	273	-5.85%
2018/05/29	0	0.00	120	116.66	116.00	-120	271	-44.14%	大賣/鉅額交易
2018/05/28	158	118.84	2	118.00	121.00	156	261	59.66%	大買/鉅額交易
2018/05/24	0	0.00	2	111.50	112.50	-2	250	-0.80%
2018/05/23	0	0.00	10	111.80	111.50	-10	251	-3.98%
2018/05/22	0	0.00	7	113.43	113.00	-7	253	-2.77%
2018/05/21	0	0.00	10	112.00	113.50	-10	256	-3.90%
2018/05/17	0	0.00	1	116.50	114.50	-1	265	-0.38%
2018/05/16	0	0.00	2	113.00	117.00	-2	270	-0.74%
2018/05/14	36	117.06	0	0.00	116.50	36	281	12.77%
2018/05/11	0	0.00	6	110.00	110.50	-6	280	-2.14%
2018/05/10	0	0.00	18	111.47	111.50	-18	283	-6.34%
2018/05/09	8	111.13	0	0.00	112.00	8	283	2.82%
2018/05/08	0	0.00	9	114.72	114.00	-9	282	-3.19%
2018/05/07	22	114.95	0	0.00	115.00	22	283	7.75%
2018/04/30	11	114.50	0	0.00	114.00	11	286	3.84%
2018/04/27	15	113.17	2	112.50	114.50	13	289	4.48%
2018/04/26	28	112.13	9	112.39	110.50	19	297	6.38%
2018/04/25	3	110.50	46	108.22	109.50	-43	305	-14.07%
2018/04/24	6	111.00	5	112.80	112.00	1	313	0.32%
2018/04/23	13	112.88	27	113.37	112.50	-14	318	-4.39%
2018/04/20	1	114.50	146	115.25	114.50	-145	320	-45.21%	大賣/鉅額交易
2018/04/19	133	120.88	18	117.83	120.50	115	315	36.46%	大買/鉅額交易
2018/04/18	8	118.44	3	118.83	117.00	5	318	1.57%
2018/04/17	16	118.56	11	118.55	118.50	5	319	1.57%
2018/04/16	4	123.00	10	121.20	119.00	-6	319	-1.88%
2018/04/13	34	120.56	0	0.00	121.50	34	322	10.56%
2018/04/12	0	0.00	8	118.25	118.50	-8	320	-2.50%
2018/04/11	0	0.00	10	122.20	120.00	-10	321	-3.11%
2018/04/10	13	121.15	6	118.17	122.00	7	321	2.18%
2018/04/02	0	0.00	32	119.63	121.50	-32	334	-9.56%
2018/03/31	21	121.48	16	119.34	122.00	5	339	1.47%
2018/03/30	8	122.50	113	121.86	119.50	-105	339	-30.91%	大賣/鉅額交易
2018/03/29	104	122.23	0	0.00	127.00	104	325	31.95%	大買/鉅額交易
2018/03/28	0	0.00	12	116.25	118.00	-12	313	-3.82%
2018/03/27	0	0.00	53	118.21	119.00	-53	313	-16.89%
2018/03/26	16	121.50	10	116.00	118.00	6	311	1.93%
2018/03/23	78	115.18	17	109.59	116.50	61	302	20.15%
2018/03/22	2	113.50	0	0.00	113.50	2	304	0.66%
2018/03/21	2	113.50	14	112.29	113.50	-12	311	-3.86%
2018/03/20	0	0.00	142	116.26	114.50	-142	318	-44.57%	大賣/鉅額交易
2018/03/19	145	115.99	8	111.13	118.00	137	326	41.94%	大買/鉅額交易
2018/03/16	0	0.00	29	114.78	113.50	-29	342	-8.47%
2018/03/15	0	0.00	22	117.27	117.00	-22	338	-6.50%
2018/03/14	110	119.00	0	0.00	121.50	110	341	32.17%	大買/鉅額交易
2018/03/13	0	0.00	22	110.86	111.50	-22	337	-6.52%
2018/03/12	7	116.71	4	112.00	114.00	3	368	0.81%
2018/03/09	37	115.57	0	0.00	114.50	37	387	9.55%
2018/03/07	0	0.00	5	106.40	106.50	-5	416	-1.20%
2018/03/05	0	0.00	4	107.00	107.00	-4	434	-0.92%
2018/03/01	0	0.00	3	107.50	111.00	-3	444	-0.68%
2018/02/22	43	110.99	0	0.00	111.00	43	498	8.62%
2018/02/21	16	110.94	0	0.00	107.00	16	501	3.19%
2018/02/09	0	0.00	33	95.22	102.50	-33	525	-6.28%
2018/02/08	0	0.00	3	103.67	105.00	-3	525	-0.57%
2018/02/06	0	0.00	55	110.30	108.50	-55	528	-10.40%
2018/02/05	0	0.00	20	115.45	120.00	-20	523	-3.82%
2018/01/23	2	134.00	0	0.00	134.00	2	629	0.32%
2018/01/22	0	0.00	72	128.15	131.50	-72	666	-10.80%
2018/01/19	29	136.53	0	0.00	132.00	29	708	4.09%
2018/01/18	40	133.33	0	0.00	133.00	40	738	5.42%
2018/01/17	30	128.80	0	0.00	127.00	30	739	4.06%
2018/01/15	0	0.00	20	118.33	120.00	-20	835	-2.39%
2018/01/12	41	122.94	0	0.00	119.50	41	853	4.80%
2018/01/11	0	0.00	18	116.53	115.50	-18	860	-2.09%
2018/01/10	0	0.00	11	118.09	118.50	-11	864	-1.27%
2018/01/09	26	119.88	4	117.13	120.50	22	877	2.51%
2018/01/05	2	124.00	0	0.00	123.50	2	892	0.22%
2018/01/04	0	0.00	13	118.04	122.50	-13	910	-1.43%
2018/01/03	21	124.38	0	0.00	119.00	21	920	2.28%
2018/01/02	0	0.00	16	115.13	115.00	-16	947	-1.69%