虹冠電 (3257)-永豐金-敦南券商分點個股進出

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
61.1
漲跌
▲0.4
漲幅
+0.66%
成交量
308張
產業
上市半導體類股
193人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

虹冠電 (3257)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/11/22	0	0.00	0	61.10	61.10	0	893	0.00%
2024/11/20	0	61.90	0	0.00	62.20	0	885	0.00%
2024/11/19	0	62.30	0	0.00	62.50	0	883	0.00%
2024/11/13	0	0.00	2	61.60	63.90	-2	869	-0.23%
2024/11/12	1	60.80	0	0.00	60.60	1	852	0.12%
2024/11/08	1	61.20	0	0.00	60.80	1	845	0.12%
2024/11/07	0	0.00	2	64.10	62.30	-2	835	-0.24%
2024/11/06	0.2	63.00	1	63.20	62.50	-0.8	821	-0.10%
2024/11/05	2	62.80	339	63.72	62.00	-337	817	-41.24%	大賣/鉅額交易
2024/11/04	0.2	67.35	318	66.26	66.00	-317.8	788	-40.31%	大賣/鉅額交易
2024/11/01	100	70.00	1	69.40	70.00	99	773	12.80%
2024/10/30	197	68.82	57	69.60	69.00	140	758	18.45%	大買/鉅額交易
2024/10/29	100	66.65	41	66.60	66.50	59	728	8.10%
2024/10/28	0	0.00	143	65.56	65.00	-143	710	-20.12%	大賣/鉅額交易
2024/10/25	2	68.95	1	71.10	70.60	1	669	0.15%
2024/10/24	5.5	70.44	4	70.53	69.40	1.5	650	0.23%
2024/10/23	6	72.58	5.3	72.78	73.50	0.7	598	0.12%
2024/10/22	133	73.40	3	72.80	71.70	130	565	22.98%	大買/鉅額交易
2024/10/21	123.1	70.16	5	70.24	70.50	118.1	505	23.38%	大買/鉅額交易
2024/10/18	0	0.00	8	67.40	67.80	-8	459	-1.74%
2024/10/17	0.2	66.00	2	68.30	67.00	-1.8	436	-0.42%
2024/10/16	131.1	66.38	0	0.00	67.10	131.1	420	31.14%	大買/鉅額交易
2024/10/15	124	66.62	1	64.80	65.60	123	394	31.15%	大買/鉅額交易
2024/10/11	1.1	60.33	2	64.20	63.40	-0.9	326	-0.28%
2024/09/30	0.1	58.10	0	0.00	57.20	0.1	244	0.04%
2024/09/27	1	58.30	0	0.00	57.70	1	241	0.41%
2024/09/26	1	58.90	0	0.00	58.90	1	231	0.43%
2024/09/25	0.1	58.60	0	0.00	58.90	0.1	223	0.04%
2024/09/24	0.2	57.50	0	0.00	57.20	0.2	208	0.10%
2024/09/16	0	0.00	2	51.60	51.60	-2	190	-1.05%
2024/08/30	1	53.40	0	0.00	53.40	1	210	0.48%
2024/08/20	0	0.00	1.7	52.13	51.60	-1.7	237	-0.73%
2024/08/19	0	0.00	0.2	52.00	52.10	-0.2	237	-0.08%
2024/08/15	0	0.00	0.5	50.10	49.90	-0.5	239	-0.21%
2024/07/19	1	55.70	0	0.00	55.50	1	233	0.43%
2024/07/15	0	0.00	1	57.40	57.40	-1	234	-0.43%
2024/07/12	1	57.90	0	0.00	57.70	1	233	0.43%
2024/07/09	1	58.30	0	0.00	58.50	1	237	0.42%
2024/07/05	0.1	60.80	0	0.00	61.20	0.1	235	0.04%
2024/07/03	0	0.00	1	60.00	60.30	-1	250	-0.40%
2024/07/01	1	58.80	0	0.00	58.70	1	268	0.37%
2024/06/24	0	0.00	1	60.10	59.80	-1	292	-0.34%
2024/06/20	1.6	60.53	0	0.00	60.60	1.6	300	0.53%
2024/06/11	1	60.80	0	0.00	60.60	1	332	0.30%
2024/06/04	0	0.00	1	64.20	63.20	-1	339	-0.29%
2024/05/31	1	62.70	0	0.00	62.80	1	344	0.29%
2024/05/29	0.1	64.10	0	0.00	63.80	0.1	349	0.03%
2024/05/28	1.1	63.84	5	64.10	64.00	-3.9	347	-1.12%
2024/05/23	0.1	61.50	0	0.00	61.40	0.1	342	0.02%
2024/05/21	1	61.90	0	0.00	62.10	1	347	0.29%
2024/05/13	1	62.50	0	0.00	62.30	1	359	0.28%
2024/05/02	0	0.00	1	61.80	61.90	-1	362	-0.28%
2024/04/25	1	59.80	0	0.00	59.50	1	377	0.27%
2024/04/19	1	60.50	0	0.00	59.20	1	401	0.25%
2024/04/17	1	61.20	0	0.00	61.40	1	400	0.25%
2024/04/16	0.1	62.10	0	0.00	60.70	0.1	401	0.02%
2024/04/12	2	63.95	0	64.30	63.80	2	398	0.50%
2024/04/11	0.1	64.70	0	0.00	64.50	0.1	395	0.03%
2024/04/10	1	65.10	0	0.00	65.50	1	396	0.25%
2024/04/09	2.3	64.87	0.1	65.00	64.50	2.2	393	0.55%
2024/04/08	4.1	65.31	0	0.00	65.50	4.1	384	1.05%
2024/04/03	1.1	68.69	0	0.00	68.30	1.1	374	0.29%
2024/04/02	2.3	69.48	0	0.00	69.10	2.3	414	0.55%
2024/03/26	1	71.02	0	0.00	71.00	1	411	0.25%
2024/03/21	0	0.00	1	74.00	73.20	-1	414	-0.24%
2024/03/19	0	0.00	7	71.91	71.80	-7	405	-1.72%
2024/03/15	5	70.90	0	0.00	71.10	5	423	1.18%
2024/03/08	2	71.50	1	72.50	70.20	1	467	0.21%
2024/03/07	1	71.50	2	72.70	72.40	-1	478	-0.21%
2024/03/06	0	71.70	0	0.00	72.00	0	505	0.01%
2024/03/04	0.3	71.30	1	71.10	71.30	-0.7	652	-0.11%
2024/02/29	0	0.00	0.4	71.10	71.30	-0.4	687	-0.06%
2024/02/15	0	0.00	5	70.60	70.70	-5	1,014	-0.49%
2024/02/02	1.1	71.53	0	0.00	71.20	1.1	1,014	0.11%
2024/02/01	0.1	71.70	0	0.00	71.60	0.1	1,015	0.01%
2024/01/29	1	72.20	0	0.00	73.50	1	1,021	0.10%
2024/01/17	2	73.95	1	74.10	72.60	1	1,033	0.10%
2024/01/16	2	73.10	0	0.00	73.50	2	1,022	0.20%
2024/01/15	1	70.50	2	71.90	72.00	-1	1,017	-0.10%
2024/01/12	2	70.60	0	0.00	70.30	2	1,017	0.20%
2024/01/02	0	0.00	2	73.60	74.20	-2	1,044	-0.19%
2023/12/28	1	75.10	0	0.00	73.80	1	1,044	0.10%
2023/12/27	0	0.00	3	72.33	74.80	-3	1,003	-0.30%
2023/12/21	1.5	71.37	0	0.00	71.10	1.5	1,008	0.15%
2023/12/20	1	72.50	0	0.00	72.60	1	1,017	0.10%
2023/12/19	3	71.43	0	0.00	71.60	3	1,022	0.29%
2023/12/15	3	73.90	1	75.60	73.70	2	1,041	0.19%
2023/12/14	1	74.00	3	74.83	75.00	-2	1,062	-0.19%
2023/12/13	0	0.00	2	74.70	74.60	-2	1,066	-0.19%
2023/12/12	0	0.00	2	76.15	73.80	-2	1,078	-0.19%
2023/12/11	0	0.00	3	75.07	75.90	-3	1,095	-0.27%
2023/12/08	0	0.00	1	74.50	73.50	-1	1,091	-0.09%
2023/12/07	4	74.53	0	0.00	73.80	4	1,106	0.36%
2023/12/06	1	75.80	0	0.00	76.30	1	1,128	0.09%
2023/12/05	1	75.70	0	0.00	75.80	1	1,147	0.09%
2023/12/04	0	0.00	2	77.30	76.60	-2	1,245	-0.16%
2023/12/01	3	78.83	5	78.70	78.20	-2	1,302	-0.15%
2023/11/30	6	80.98	17.5	81.53	80.70	-11.4	1,429	-0.80%
2023/11/29	0	0.00	0	78.20	78.20	0	1,483	0.00%
2023/11/27	0	77.30	0	0.00	76.50	0	1,585	0.00%
2023/11/23	14	77.89	4	78.38	77.10	10	1,728	0.58%
2023/11/22	7	78.26	5.1	78.19	78.00	1.9	1,705	0.11%
2023/11/21	4	77.55	14	77.43	76.10	-10	1,638	-0.61%
2023/11/20	0	0.00	7	76.66	77.20	-7	1,574	-0.44%
2023/11/17	11	75.40	7.1	76.35	76.40	3.9	1,567	0.25%
2023/11/16	4	75.40	0.2	75.00	75.30	3.8	1,528	0.25%
2023/11/13	1	68.90	0	0.00	69.50	1	1,540	0.06%
2023/11/10	0.3	69.27	0	0.00	68.90	0.3	1,562	0.02%
2023/11/08	0	71.00	0	0.00	71.40	0	1,629	0.00%
2023/11/01	0	0.00	2	68.60	67.90	-2	2,119	-0.09%
2023/10/30	0.3	70.00	0	0.00	69.20	0.3	2,184	0.01%
2023/10/19	0.1	69.68	1	70.00	70.00	-0.9	2,493	-0.04%
2023/10/17	1	71.60	0	0.00	70.70	1	2,493	0.04%
2023/10/13	1.1	72.86	10	73.00	72.80	-8.9	2,502	-0.36%
2023/10/12	6	73.43	0	0.00	74.30	6	2,508	0.24%
2023/10/06	0.2	74.60	0	0.00	73.80	0.2	2,508	0.01%
2023/10/05	0.1	75.30	0	0.00	75.30	0.1	2,533	0.00%
2023/10/02	0.4	74.53	0	0.00	74.10	0.4	2,614	0.02%
2023/09/27	0	0.00	2	72.70	72.80	-2	2,612	-0.08%
2023/09/26	0.3	72.00	4	73.00	71.20	-3.7	2,609	-0.14%
2023/09/22	1	70.80	0	0.00	71.40	1	2,588	0.04%
2023/09/21	0.4	71.25	0	0.00	71.00	0.4	2,588	0.02%
2023/09/20	1	73.60	1	73.80	73.00	0	2,586	0.00%
2023/09/19	2.3	77.01	0	0.00	74.90	2.3	2,595	0.09%
2023/09/18	5	77.70	0	0.00	77.10	5	2,578	0.19%
2023/09/15	1	78.20	0	0.00	78.20	1	2,569	0.04%
2023/09/14	2.3	78.47	1	77.90	77.90	1.3	2,552	0.05%
2023/09/13	1.4	78.23	1	77.00	77.70	0.4	2,518	0.02%
2023/09/12	1.2	80.45	0	0.00	78.40	1.2	2,500	0.05%
2023/09/11	0	0.00	3	81.43	80.30	-3	2,481	-0.12%
2023/09/08	1	82.80	0.2	83.30	82.40	0.8	2,451	0.03%
2023/09/07	19.5	83.17	97	83.37	83.20	-77.5	2,433	-3.18%
2023/09/06	11	89.10	21	89.65	90.10	-10	2,325	-0.43%
2023/09/05	126	88.66	86.3	89.14	90.70	39.8	2,255	1.76%	大買/
2023/09/04	120	87.90	85.8	88.12	87.10	34.3	2,100	1.63%	大買/
2023/09/01	75	84.31	51.3	84.78	84.10	23.7	1,928	1.23%
2023/08/31	0	0.00	1	82.50	81.10	-1	1,832	-0.05%
2023/08/30	4	81.15	3	81.70	81.20	1	1,792	0.06%
2023/08/29	5.1	75.07	3	80.00	80.80	2.1	1,672	0.13%
2023/08/28	5.1	74.38	0	0.00	73.50	5.1	1,619	0.31%
2023/08/25	1	76.00	0	0.00	76.00	1	1,605	0.06%
2023/08/24	2	75.15	0	0.00	76.00	2	1,599	0.13%
2023/08/23	1	76.30	0	0.00	76.30	1	1,586	0.06%
2023/08/22	2.1	77.84	4	77.00	77.00	-1.9	1,566	-0.12%
2023/08/21	0.3	78.54	0	0.00	78.40	0.3	1,552	0.02%
2023/08/18	2	81.00	2	80.90	79.30	0	1,531	0.00%
2023/08/17	0	0.00	2	80.50	81.10	-2	1,508	-0.13%
2023/08/16	2	77.75	3	79.30	79.50	-1	1,483	-0.07%
2023/08/15	1.1	76.05	5	76.92	77.70	-3.9	1,463	-0.27%
2023/08/14	4.4	75.84	0	0.00	75.00	4.4	1,448	0.30%
2023/08/11	9	80.57	4	81.90	78.00	5	1,413	0.35%
2023/08/10	19.6	83.38	3	82.73	81.20	16.6	1,342	1.24%
2023/08/09	8	87.04	10	88.80	89.50	-2	1,228	-0.16%
2023/08/08	4	83.18	2	84.55	83.00	2	1,075	0.19%
2023/08/07	2	82.55	7	84.09	80.60	-5	1,001	-0.50%
2023/08/02	7	77.94	2	76.10	76.80	5	895	0.56%
2023/08/01	8	82.08	4	82.41	78.40	4	842	0.47%
2023/07/31	2	85.35	1.2	87.10	87.10	0.8	682	0.12%
2023/07/28	2	77.94	7.7	76.05	79.20	-5.7	628	-0.91%
2023/07/26	0	0.00	2	68.50	68.50	-2	540	-0.37%
2023/07/25	2	69.20	0	0.00	69.20	2	541	0.37%
2023/07/24	1.3	68.49	0	0.00	68.40	1.3	535	0.24%
2023/07/21	0.3	71.50	0	0.00	70.80	0.3	526	0.06%
2023/07/20	1	73.60	0	0.00	72.70	1	520	0.19%
2023/07/17	4	73.93	9	74.84	74.80	-5	498	-1.00%
2023/07/14	0	72.80	0	0.00	73.20	0	488	0.00%
2023/07/13	2	71.60	0	0.00	71.20	2	482	0.41%
2023/07/12	2	75.30	0	0.00	73.00	2	466	0.43%
2023/07/11	0	0.00	0.7	76.30	75.20	-0.7	433	-0.16%
2023/07/06	0	0.00	5	70.50	71.40	-5	349	-1.43%
2023/07/04	0.2	70.30	0	0.00	70.90	0.2	360	0.06%
2023/07/03	5	70.64	0	0.00	71.50	5	359	1.39%
2023/06/29	0	0.00	1	71.50	71.70	-1	357	-0.28%
2023/06/28	0	0.00	2	70.30	70.20	-2	355	-0.56%
2023/06/27	0	0.00	1	67.60	66.70	-1	340	-0.29%
2023/06/26	1	71.00	0	0.00	70.40	1	315	0.32%
2023/06/21	0	0.00	1	68.70	68.70	-1	309	-0.32%
2023/06/19	0	0.00	0.3	66.87	67.50	-0.3	311	-0.10%
2023/06/16	1	67.10	0	0.00	67.10	1	311	0.32%
2023/06/15	0	0.00	1	68.50	67.60	-1	307	-0.33%
2023/06/13	4	67.45	0	0.00	66.70	4	291	1.37%
2023/06/07	0.2	69.20	0	0.00	69.10	0.2	262	0.08%
2023/06/06	2	70.80	0	0.00	71.00	2	250	0.80%
2023/06/02	5	69.00	0	0.00	69.50	5	245	2.04%
2023/05/18	0	0.00	1	69.00	68.70	-1	216	-0.46%
2023/05/17	0	0.00	7	64.50	66.60	-7	203	-3.44%
2023/05/16	1	64.20	1	62.90	63.00	0	193	0.00%
2023/05/10	2	61.80	0	0.00	61.60	2	187	1.06%
2023/05/05	0	0.00	0	60.80	60.50	0	214	0.00%
2023/05/02	0	59.60	0	0.00	59.60	0	201	0.00%
2023/04/27	0	0.00	1	55.80	57.80	-1	195	-0.51%
2023/04/25	0	54.50	0	0.00	54.10	0	190	0.00%
2023/04/19	0	0.00	1	57.80	57.20	-1	184	-0.54%
2023/04/18	0.1	57.80	0	0.00	57.30	0.1	183	0.05%
2023/04/17	1	58.10	0	0.00	58.40	1	182	0.55%
2023/04/12	0	0.00	5	58.68	59.20	-5	172	-2.89%
2023/04/10	1	56.80	0	0.00	58.00	1	163	0.61%
2023/04/07	3	56.33	1	58.00	55.80	2	154	1.29%
2023/03/31	0	0.00	0	52.60	52.60	0	134	0.00%
2023/03/23	0	0.00	2.4	49.54	50.30	-2.4	115	-2.05%
2023/03/07	1	51.30	0	0.00	50.40	1	114	0.88%
2023/03/01	1	47.45	0	0.00	47.45	1	103	0.97%
2023/02/20	0.1	48.30	0	0.00	48.60	0.1	99	0.08%
2023/02/15	0	0.00	1	48.00	48.10	-1	99	-1.01%
2023/02/08	1	48.40	0	0.00	48.20	1	94	1.06%
2023/02/07	1	48.80	0	0.00	47.95	1	90	1.10%
2023/02/06	5	49.54	0	0.00	48.35	5	85	5.83%
2023/01/06	0	0.00	0	42.60	42.70	0	44	-0.07%
2022/12/28	0	0.00	4	44.00	43.60	-4	50	-7.92%
2022/10/27	3	37.40	3	37.13	37.40	0	102	0.00%
2022/09/23	2	43.43	0	0.00	42.85	2	116	1.72%
2022/09/19	0	0.00	1	44.50	44.50	-1	120	-0.83%
2022/09/07	0	0.00	1	46.00	46.00	-1	134	-0.74%
2022/08/25	2	52.10	0	0.00	52.10	2	139	1.43%
2022/07/01	1	52.20	0	0.00	49.30	1	173	0.58%
2022/06/30	0	0.00	1	52.90	52.50	-1	169	-0.59%
2022/06/20	1	55.50	0	0.00	53.10	1	175	0.57%
2022/06/07	1	63.00	1	63.40	63.20	0	286	0.00%
2022/06/01	1	65.20	1	65.30	65.10	0	364	0.00%
2022/05/30	1	64.50	0	0.00	64.30	1	382	0.26%
2022/04/29	0.3	70.48	0	0.00	70.20	0.3	928	0.03%
2022/04/08	0.2	73.20	0	0.00	72.90	0.2	1,065	0.02%
2022/03/29	1	74.60	0	0.00	75.20	1	1,102	0.09%
2022/03/23	0	0.00	1	76.90	76.20	-1	1,106	-0.09%
2022/03/21	1.5	75.67	1	76.30	75.50	0.5	1,104	0.05%
2022/03/18	0	0.00	3	77.63	77.90	-3	1,101	-0.27%
2022/03/17	1	73.60	0	0.00	76.00	1	1,079	0.09%
2022/03/16	1	78.50	1	74.20	74.20	0	1,066	0.00%
2022/03/15	2	79.45	2	79.40	79.50	0	1,048	0.00%
2022/03/14	0.7	79.58	12	79.70	79.70	-11.3	1,041	-1.09%
2022/03/10	0.3	78.90	0	0.00	79.00	0.3	1,021	0.03%
2022/03/09	3	78.63	0	0.00	78.70	3	1,011	0.30%
2022/03/08	0	0.00	2	78.50	78.60	-2	993	-0.20%
2022/03/07	0	0.00	1	78.90	79.00	-1	958	-0.10%
2022/03/02	1	78.90	0	0.00	79.00	1	932	0.11%
2022/03/01	0	0.00	10	78.95	79.00	-10	925	-1.08%
2022/02/25	1	78.40	0	0.00	78.60	1	917	0.11%
2022/02/24	0	0.00	1	78.60	78.40	-1	911	-0.11%
2022/02/23	0	0.00	9	78.90	79.10	-9	889	-1.01%
2022/02/22	3	78.70	1	78.90	78.70	2	877	0.23%
2022/02/21	1	78.80	0	78.70	78.90	1	847	0.12%
2022/02/18	0	0.00	12.1	78.61	78.70	-12.1	837	-1.45%
2022/02/17	0	0.00	5	78.74	78.60	-5	810	-0.62%
2022/02/16	13.1	77.68	18	77.71	78.00	-4.9	747	-0.65%
2022/02/15	0	0.00	1	75.30	75.30	-1	515	-0.19%
2022/02/14	3.3	68.02	0	0.00	68.50	3.3	503	0.65%
2022/02/11	2	67.90	0	0.00	67.90	2	499	0.40%
2022/02/10	8	67.86	0	0.00	67.80	8	510	1.57%
2022/01/25	0	63.50	0	0.00	63.60	0	534	0.00%
2022/01/21	0	65.00	0	0.00	65.10	0	631	0.00%
2022/01/14	3	63.00	0	0.00	64.80	3	651	0.46%
2022/01/13	3	64.50	0	0.00	64.30	3	650	0.46%
2022/01/12	6	65.25	0	0.00	64.90	6	649	0.92%
2022/01/04	1	70.00	1.1	70.40	69.70	-0.1	631	-0.02%
2022/01/03	3	70.30	6	70.50	70.20	-3	616	-0.49%
2021/12/30	5	69.80	0	0.00	68.80	5	579	0.86%
2021/12/28	0	66.60	0	0.00	67.00	0	557	0.00%
2021/12/22	0	0.00	1	66.90	66.60	-1	594	-0.17%
2021/12/21	0	0.00	2	65.50	65.80	-2	595	-0.34%
2021/12/14	1	65.10	0	0.00	65.00	1	615	0.16%
2021/12/08	0	0.00	2	66.20	65.80	-2	632	-0.32%
2021/12/07	0.1	66.50	0	0.00	66.50	0.1	628	0.02%
2021/12/02	0	0.00	1	68.00	68.00	-1	748	-0.13%
2021/11/29	0	0.00	0.5	65.04	67.10	-0.5	830	-0.06%
2021/11/26	1	67.90	0	0.00	67.10	1	853	0.12%
2021/11/22	0	0.00	1	70.00	70.90	-1	857	-0.12%
2021/11/19	0	0.00	8	69.99	70.20	-8	863	-0.93%
2021/11/16	1	70.60	0	0.00	70.40	1	874	0.11%
2021/11/15	9	69.87	0.3	69.70	70.00	8.7	879	0.99%
2021/11/12	8	69.41	0	0.00	69.20	8	876	0.91%
2021/11/09	0	0.00	0.2	67.80	67.80	-0.2	896	-0.02%
2021/11/04	0	0.00	45	71.45	71.20	-45	959	-4.69%
2021/11/03	0	0.00	29	71.53	71.50	-29	983	-2.95%
2021/11/01	70	72.32	1	72.10	72.20	69	1,018	6.77%
2021/10/29	0	0.00	1	70.50	71.60	-1	1,016	-0.10%
2021/10/27	0.1	65.90	0	0.00	65.90	0.1	1,023	0.01%
2021/10/21	2	63.50	0	0.00	63.30	2	1,447	0.14%
2021/10/13	0	0.00	1	60.10	60.10	-1	1,664	-0.06%
2021/10/08	0	0.00	4.2	62.33	62.50	-4.2	1,676	-0.25%
2021/10/07	0	0.00	7	63.70	63.80	-7	1,678	-0.42%
2021/10/06	0.1	62.30	4.4	62.26	62.30	-4.3	1,703	-0.25%
2021/10/05	0	0.00	1	61.60	63.20	-1	1,713	-0.06%
2021/10/04	2	62.50	6	63.85	61.60	-4	1,707	-0.23%
2021/10/01	1	65.90	9	65.88	65.50	-8	1,694	-0.47%
2021/09/30	2	67.80	5	67.30	68.00	-3	1,682	-0.18%
2021/09/27	2	69.00	0	0.00	69.00	2	1,681	0.12%
2021/09/15	0	0.00	0.1	69.20	69.20	-0.1	1,666	-0.01%
2021/09/13	1	70.60	0	0.00	70.90	1	1,656	0.06%
2021/09/08	1.1	70.12	5.5	70.38	70.30	-4.4	1,653	-0.27%
2021/09/07	3	74.59	3	76.53	73.10	0	1,634	0.00%
2021/09/06	4	75.08	4	74.28	74.00	0	1,534	0.00%
2021/09/03	0.3	71.60	0	0.00	73.00	0.3	1,488	0.02%
2021/09/02	1	71.60	0	0.00	71.50	1	1,482	0.07%
2021/09/01	9	72.99	3	71.53	73.20	6	1,458	0.41%
2021/08/30	0	0.00	5	70.00	69.70	-5	1,424	-0.35%
2021/08/27	0	0.00	23	70.30	69.60	-23	1,420	-1.62%
2021/08/26	1	71.00	0	0.00	70.20	1	1,414	0.07%
2021/08/25	0.1	71.40	0	0.00	71.00	0.1	1,410	0.00%
2021/08/20	0	0.00	0.1	69.00	68.50	-0.1	1,377	-0.01%
2021/08/19	2	70.30	5	70.40	68.40	-3	1,367	-0.22%
2021/08/18	0.1	69.00	8	69.16	70.80	-7.9	1,353	-0.58%
2021/08/17	0	70.00	17	69.52	69.30	-17	1,346	-1.26%
2021/08/16	0	0.00	3	70.50	70.80	-3	1,336	-0.23%
2021/08/13	3	71.63	5	71.84	71.10	-2	1,323	-0.15%
2021/08/12	1	72.90	5	73.60	73.10	-4	1,303	-0.31%
2021/08/11	5	73.72	34	72.89	72.70	-29	1,293	-2.24%
2021/08/10	2	72.81	21	73.74	76.50	-19	1,253	-1.51%
2021/08/09	11	77.49	11	75.05	74.80	0	1,221	0.00%
2021/08/06	10	76.50	27	76.24	75.80	-17	1,195	-1.42%
2021/08/05	1.1	78.62	20	78.45	78.80	-19	1,161	-1.63%
2021/08/04	5	79.29	7	80.47	79.70	-2	1,154	-0.17%
2021/08/03	1	79.90	3	80.83	79.90	-2	1,134	-0.18%
2021/08/02	9	80.77	6	82.05	80.00	3	1,100	0.27%
2021/07/30	147.1	86.58	1	85.20	83.10	146.1	1,055	13.85%	大買/鉅額交易
2021/07/29	26	91.44	6	89.18	92.00	20	935	2.14%
2021/07/28	9	85.56	4	84.45	84.20	5	838	0.60%
2021/07/27	10	90.40	5.1	91.33	90.70	4.9	780	0.63%
2021/07/26	0	0.00	1	87.20	87.90	-1	655	-0.15%
2021/07/23	0.1	86.00	0	0.00	85.50	0.1	620	0.01%
2021/07/22	5	86.68	1	86.30	87.20	4	593	0.68%
2021/07/21	1	86.50	0	0.00	85.60	1	551	0.18%
2021/07/20	3	85.27	2	84.90	85.80	1	540	0.19%
2021/07/19	1	83.80	0	0.00	84.70	1	504	0.20%
2021/07/16	0	0.00	1	80.80	82.70	-1	483	-0.21%
2021/07/15	3.1	82.09	1	81.50	81.00	2.1	476	0.43%
2021/07/14	5	81.64	0	0.00	80.50	5	467	1.07%
2021/07/13	4	83.60	3	82.10	82.10	1	463	0.22%
2021/07/12	2	81.15	4	80.30	81.00	-2	438	-0.46%
2021/07/09	0	79.70	0	0.00	79.00	0	428	0.01%
2021/07/07	1	80.00	0	0.00	78.60	1	453	0.22%
2021/07/06	9	79.30	0	0.00	79.20	9	463	1.94%
2021/06/30	1	76.70	0	0.00	76.70	1	593	0.17%
2021/06/28	0	0.00	1	78.00	78.30	-1	610	-0.16%
2021/06/24	1	77.60	0	0.00	77.40	1	624	0.16%
2021/06/21	1	77.50	0	0.00	76.80	1	638	0.16%
2021/06/18	2	78.30	0	0.00	78.20	2	644	0.31%
2021/06/17	1	77.50	1	78.50	78.60	0	648	0.00%
2021/06/16	0	0.00	1	77.20	77.20	-1	649	-0.15%
2021/06/15	1	76.30	0	0.00	76.60	1	655	0.15%
2021/06/11	2	76.65	2	77.05	76.50	0	672	0.00%
2021/06/09	1	74.80	0	0.00	75.20	1	755	0.13%
2021/06/03	1	74.30	1	75.00	74.70	0	785	0.00%
2021/05/25	0	0.00	1	74.50	74.10	-1	862	-0.12%
2021/05/12	1	70.80	3	71.67	70.10	-2	1,160	-0.17%
2021/05/10	0	0.00	1	78.00	77.70	-1	1,191	-0.08%
2021/05/07	1	78.70	0	0.00	78.70	1	1,270	0.08%
2021/05/06	1	76.60	2	77.60	76.50	-1	1,267	-0.08%
2021/05/05	2	77.20	0	0.00	77.00	2	1,272	0.16%
2021/05/04	1	78.50	0	0.00	78.80	1	1,270	0.08%
2021/04/28	1	84.10	4	84.20	84.10	-3	1,250	-0.24%
2021/04/27	0	0.00	2	84.80	84.60	-2	1,259	-0.16%
2021/04/26	7	85.56	1	85.01	85.00	6	1,260	0.48%
2021/04/22	1	84.00	0	0.00	83.00	1	1,256	0.08%
2021/04/19	1	84.30	0	0.00	84.40	1	1,274	0.08%
2021/04/16	1	84.90	0	0.00	85.00	1	1,274	0.08%
2021/04/15	1	85.40	1	85.50	85.70	0	1,275	0.00%
2021/04/14	3	85.20	5	84.50	85.70	-2	1,302	-0.15%
2021/04/13	2	87.10	1	87.90	85.50	1	1,313	0.08%
2021/04/09	4	92.35	2	91.35	89.60	2	1,372	0.15%
2021/04/08	1	90.10	0	0.00	91.90	1	1,376	0.07%
2021/04/07	6	89.25	3	89.40	89.00	3	1,370	0.22%
2021/04/06	0	0.00	1	88.00	88.40	-1	1,376	-0.07%
2021/03/31	0	0.00	1	85.80	86.10	-1	1,457	-0.07%
2021/03/30	1	84.30	0	0.00	84.70	1	1,559	0.06%
2021/03/26	0	0.00	10	84.45	84.60	-10	1,744	-0.57%
2021/03/24	0	0.00	0.1	83.90	83.40	-0.1	1,757	0.00%
2021/03/23	10	83.45	0	0.00	83.20	10	1,786	0.56%
2021/03/18	2	86.50	3	87.40	86.50	-1	1,831	-0.05%
2021/03/17	3	86.83	1	88.00	86.30	2	1,827	0.11%
2021/03/16	10	88.16	3	91.17	87.00	7	1,820	0.38%
2021/03/15	2	87.30	0	0.00	86.10	2	1,768	0.11%
2021/03/11	0	0.00	1	84.40	86.80	-1	1,768	-0.06%
2021/03/10	1	82.60	0	0.00	82.60	1	1,766	0.06%
2021/03/08	0	0.00	2	83.70	83.50	-2	1,779	-0.11%
2021/03/05	1	81.90	1	83.00	82.70	0	1,777	0.00%
2021/03/04	2	84.25	1	83.50	83.60	1	1,765	0.06%
2021/03/02	2	86.15	5	85.40	84.80	-3	1,747	-0.17%
2021/02/26	0	0.00	1	86.70	86.50	-1	1,736	-0.06%
2021/02/25	2	89.70	2	86.30	85.40	0	1,725	0.00%
2021/02/23	0	0.00	2	84.80	84.70	-2	1,703	-0.12%
2021/02/22	3	85.87	2	86.10	86.00	1	1,692	0.06%
2021/02/19	0	0.00	1	87.80	87.30	-1	1,675	-0.06%
2021/02/18	0	0.00	1	86.20	85.90	-1	1,669	-0.06%
2021/02/17	5	89.50	4.1	87.39	86.80	0.9	1,676	0.06%
2021/02/05	3	85.73	6.1	86.73	86.20	-3.1	1,642	-0.19%
2021/02/04	3.1	86.25	2	86.30	83.00	1.1	1,570	0.07%
2021/02/03	1	82.50	1	86.30	84.10	0	1,503	0.00%
2021/02/01	3	81.03	4	81.68	81.30	-1	1,432	-0.07%
2021/01/29	2	79.00	8	81.90	79.30	-6	1,391	-0.43%
2021/01/28	0	0.00	9	75.28	75.50	-9	1,310	-0.69%
2021/01/27	4	76.00	0	0.00	75.30	4	1,307	0.31%
2021/01/26	0	0.00	1	74.40	74.00	-1	1,295	-0.08%
2021/01/22	1	73.90	0	0.00	74.50	1	1,307	0.08%
2021/01/20	0	0.00	1	76.80	73.80	-1	1,298	-0.08%
2021/01/19	1	77.20	0	0.00	77.30	1	1,285	0.08%
2021/01/18	1	77.40	0	0.00	77.80	1	1,279	0.08%
2021/01/15	1	78.60	0	0.00	76.30	1	1,260	0.08%
2021/01/14	1	78.10	0	0.00	78.10	1	1,247	0.08%
2021/01/12	2	81.10	0	0.00	79.50	2	1,222	0.16%
2021/01/11	1	81.50	1	81.20	81.50	0	1,202	0.00%
2021/01/08	1	82.30	1	81.90	81.50	0	1,197	0.00%
2021/01/07	4	80.93	0	0.00	81.70	4	1,188	0.34%
2021/01/06	1	83.00	1	83.70	83.70	0	1,158	0.00%
2021/01/05	8	83.85	2	82.55	82.60	6	1,130	0.53%
2021/01/04	1	87.60	2	87.15	86.40	-1	1,073	-0.09%
2020/12/31	1	88.20	0	0.00	87.80	1	1,045	0.10%
2020/12/30	3	88.10	8	88.20	87.80	-5	1,000	-0.50%
2020/12/29	0	0.00	10	87.20	88.30	-10	972	-1.03%
2020/12/28	11	87.29	2	88.15	88.10	9	925	0.97%
2020/12/24	3	86.00	0	0.00	84.20	3	815	0.37%
2020/12/23	23	84.23	11	84.35	85.30	12	701	1.71%
2020/12/22	2	80.25	2	80.25	78.50	0	608	0.00%
2020/12/16	0	0.00	2.7	78.71	80.50	-2.7	454	-0.58%
2020/12/15	1	76.70	8	77.56	76.70	-7	417	-1.68%
2020/12/10	0	0.00	1	75.10	74.00	-1	378	-0.26%
2020/12/09	4	77.10	2	76.95	76.80	2	369	0.54%
2020/12/08	0	0.00	8	76.20	77.00	-8	338	-2.36%
2020/12/07	1	74.50	2.6	74.83	74.60	-1.6	325	-0.49%
2020/12/04	6.3	75.77	0.1	75.50	75.60	6.2	316	1.95%
2020/12/03	2.3	74.74	3	74.80	74.30	-0.7	304	-0.23%
2020/12/02	1	72.00	0	0.00	72.00	1	289	0.35%
2020/11/25	0	0.00	2	73.40	73.40	-2	297	-0.67%
2020/11/17	0	0.00	1	74.30	73.80	-1	287	-0.35%
2020/11/16	2	76.40	1	74.90	76.40	1	289	0.35%
2020/11/13	0	0.00	1	73.60	73.50	-1	266	-0.38%
2020/11/10	0	0.00	2	71.80	72.00	-2	269	-0.74%
2020/11/09	2.3	73.94	1	72.60	72.60	1.3	269	0.47%
2020/11/06	0	0.00	0	73.00	71.30	0	279	0.00%
2020/11/05	0	0.00	1	72.30	71.50	-1	305	-0.33%
2020/11/02	1	70.80	0	0.00	70.70	1	361	0.28%
2020/10/30	6	74.17	7	73.70	73.20	-1	366	-0.27%
2020/10/29	0	0.00	1	72.00	72.40	-1	373	-0.27%
2020/10/16	5	70.94	0	0.00	69.50	5	637	0.78%
2020/10/13	1	70.20	0	0.00	70.30	1	676	0.15%
2020/10/12	0	0.00	1	71.69	71.10	-1	683	-0.15%
2020/10/08	1	71.00	0	0.00	71.00	1	685	0.15%
2020/10/07	0	0.00	6	72.27	72.90	-6	687	-0.87%
2020/10/06	0	0.00	0.8	69.40	69.80	-0.8	687	-0.11%
2020/09/28	0	0.00	1	66.10	65.50	-1	737	-0.14%
2020/09/25	0	0.00	1	66.10	64.10	-1	765	-0.13%
2020/09/17	1	73.00	0	0.00	71.90	1	787	0.13%
2020/09/14	0.7	72.90	3	73.33	73.30	-2.3	845	-0.27%
2020/09/09	1.4	71.50	0	0.00	71.50	1.4	900	0.15%
2020/09/08	2	72.95	0	0.00	71.80	2	911	0.22%
2020/09/07	0	0.00	5	72.30	72.30	-5	927	-0.54%
2020/09/04	0.5	72.30	1	72.80	72.30	-0.5	936	-0.06%
2020/09/03	1	74.20	0	0.00	73.60	1	951	0.11%
2020/09/02	1	73.60	2	74.50	74.20	-1	965	-0.10%
2020/08/28	0	0.00	2	71.20	71.20	-2	1,027	-0.19%
2020/08/26	0	0.00	1	72.20	71.70	-1	1,056	-0.09%
2020/08/24	5	73.78	0	0.00	71.70	5	1,092	0.46%
2020/08/21	0	0.00	1	73.00	72.40	-1	1,097	-0.09%
2020/08/20	2	70.30	0	0.00	70.00	2	1,116	0.18%
2020/08/19	1	75.00	0.3	75.10	75.10	0.7	1,111	0.06%
2020/08/18	1	75.90	1	76.50	75.90	0	1,122	0.00%
2020/08/17	0	0.00	1	77.30	77.30	-1	1,143	-0.09%
2020/08/14	1	76.20	1	76.10	75.90	0	1,172	0.00%
2020/08/12	3	74.07	1	72.70	75.00	2	1,174	0.17%
2020/08/11	0	0.00	1	77.50	72.30	-1	1,162	-0.09%
2020/08/10	2	78.95	2	79.90	79.00	0	1,138	0.00%
2020/08/07	3	80.60	120	80.00	80.70	-117	1,120	-10.44%	大賣/鉅額交易
2020/08/06	1	81.70	1	81.80	82.30	0	1,099	0.00%
2020/08/05	1	82.80	62.3	82.56	82.80	-61.3	1,095	-5.59%
2020/08/04	0	0.00	1	79.40	83.90	-1	1,097	-0.09%
2020/08/03	1	78.50	3	79.67	79.90	-2	1,110	-0.18%
2020/07/31	2	82.15	4	82.20	82.20	-2	1,084	-0.18%
2020/07/30	2	84.34	14	83.89	83.60	-12	1,063	-1.13%
2020/07/29	0	0.00	1	84.40	85.40	-1	1,052	-0.09%
2020/07/28	37	90.78	4	85.27	85.60	33	1,037	3.18%
2020/07/27	17	89.53	1	88.30	93.20	16	960	1.67%
2020/07/24	4	86.03	0	0.00	86.50	4	895	0.45%
2020/07/23	0	0.00	1	84.20	84.70	-1	877	-0.11%
2020/07/22	0	0.00	5	83.30	83.30	-5	866	-0.58%
2020/07/21	1	80.70	1	83.20	82.50	0	859	0.00%
2020/07/20	0	0.00	8	83.84	85.30	-8	845	-0.95%
2020/07/17	16	85.76	2	84.15	83.00	14	830	1.69%
2020/07/16	14	85.39	2	85.60	86.70	12	820	1.46%
2020/07/15	0	83.30	2	84.75	83.80	-2	812	-0.24%
2020/07/13	2	84.75	0	0.00	84.50	2	801	0.25%
2020/07/10	10	84.80	6	85.15	84.70	4	792	0.50%
2020/07/09	15	86.90	10.2	86.51	86.80	4.8	784	0.61%
2020/07/08	8.1	87.58	2	88.45	87.80	6.1	780	0.78%
2020/07/07	60	88.46	0	0.00	87.00	60	772	7.77%
2020/07/06	31.1	89.19	7	88.43	89.80	24.1	740	3.25%
2020/07/03	3	84.60	2	84.25	84.60	1	712	0.14%
2020/07/02	1	82.00	23	82.80	82.40	-22	699	-3.14%
2020/07/01	0	0.00	1	84.30	82.50	-1	693	-0.14%
2020/06/30	1	82.10	1	82.50	82.60	0	684	0.00%
2020/06/29	0	0.00	5	82.14	82.20	-5	680	-0.73%
2020/06/24	0	0.00	2	82.60	83.00	-2	674	-0.30%
2020/06/23	13	82.62	31	82.32	81.50	-18	661	-2.72%
2020/06/22	18	83.67	1	85.70	85.70	17	631	2.69%
2020/06/19	28	83.21	1	83.90	83.10	27	610	4.42%
2020/06/18	2	84.40	4	82.50	84.00	-2	598	-0.33%
2020/06/17	10	81.64	2	81.80	80.30	8	567	1.41%
2020/06/16	4	80.70	6	80.00	80.70	-2	549	-0.36%
2020/06/15	10	80.46	1	80.60	78.80	9	545	1.65%
2020/06/12	3	78.00	7	78.84	79.30	-4	535	-0.75%
2020/06/11	0	0.00	1	80.10	80.40	-1	521	-0.19%
2020/06/10	1	78.50	4	79.93	80.00	-3	517	-0.58%
2020/06/09	7	78.01	0	0.00	77.80	7	510	1.37%
2020/06/08	4	79.55	1	82.30	78.20	3	500	0.60%
2020/06/05	2	79.00	0	0.00	80.50	2	475	0.42%
2020/06/04	8	79.79	8	81.68	79.70	0	473	0.00%
2020/06/03	2	77.35	11	77.79	78.70	-9	441	-2.04%
2020/06/02	3	77.20	3	78.03	77.60	0	427	0.00%
2020/06/01	8	75.76	0	0.00	77.80	8	406	1.97%
2020/05/27	0	0.00	5	71.70	70.50	-5	358	-1.40%
2020/05/22	5	67.76	0	0.00	68.20	5	310	1.61%
2020/05/21	0	0.00	5	65.50	66.70	-5	284	-1.75%
2020/05/15	0	0.00	1	60.50	60.90	-1	234	-0.43%
2020/05/14	1	60.10	0	0.00	60.30	1	231	0.43%
2020/05/08	6	61.80	0	0.00	61.40	6	198	3.02%
2020/05/07	0	0.00	1.4	58.85	59.00	-1.4	164	-0.82%
2020/05/06	0	0.00	1.1	57.27	57.20	-1.1	155	-0.67%
2020/04/29	0.4	55.00	2	54.51	55.00	-1.6	152	-1.07%
2020/04/27	0	0.00	1	51.40	51.60	-1	159	-0.63%
2020/04/23	1	50.80	0	0.00	50.90	1	164	0.61%
2020/04/20	1	52.40	0	0.00	52.40	1	167	0.60%
2020/04/16	1	53.00	0	0.00	53.30	1	167	0.62%
2020/04/15	1	53.10	11	53.05	53.50	-10	166	-5.99%
2020/04/13	0	51.80	5	51.50	52.10	-5	163	-3.06%
2020/04/08	0	0.00	1	49.40	49.45	-1	162	-0.61%
2020/04/07	0	0.00	6	48.00	48.00	-6	169	-3.54%
2020/03/31	1	46.00	0	0.00	46.50	1	172	0.58%
2020/03/27	1	47.15	0	0.00	46.70	1	174	0.57%
2020/03/26	1	46.80	1	47.80	47.80	0	176	0.00%
2020/03/24	0	0.00	1	46.45	46.45	-1	178	-0.56%
2020/03/20	1	46.00	0	0.00	46.00	1	177	0.56%
2020/03/19	0	0.00	1	44.70	45.10	-1	175	-0.57%
2020/03/16	0	0.00	2	48.30	48.10	-2	164	-1.21%
2020/03/11	2	47.35	0	0.00	47.30	2	144	1.39%
2020/03/10	10	47.07	0	0.00	47.05	10	141	7.07%
2020/03/09	5	50.36	0	0.00	50.00	5	130	3.82%
2020/03/05	1	54.00	0	0.00	54.20	1	125	0.79%
2020/02/20	5	55.00	0	0.00	55.00	5	128	3.88%
2020/02/19	10	55.00	0	0.00	55.20	10	127	7.83%
2020/02/18	5	55.06	0	0.00	55.20	5	127	3.92%
2020/02/12	3	55.60	0	0.00	55.70	3	129	2.31%
2019/12/10	0	0.00	1	60.00	59.80	-1	221	-0.45%
2019/11/22	0	0.00	0.1	57.10	57.10	-0.1	260	-0.03%
2019/11/05	0	0.00	5	60.60	60.40	-5	264	-1.89%
2019/11/01	0	0.00	1	60.80	61.10	-1	272	-0.37%
2019/10/31	0	0.00	1	60.80	60.60	-1	271	-0.37%
2019/10/30	6	62.90	2	62.00	63.00	4	259	1.54%
2019/10/29	0	0.00	1	61.10	60.30	-1	243	-0.41%
2019/10/22	1	60.20	0	0.00	60.30	1	246	0.41%
2019/10/16	0	0.00	1	59.80	60.00	-1	245	-0.41%
2019/10/14	0	0.00	1	59.30	59.10	-1	241	-0.41%
2019/09/27	0	0.00	2	61.10	60.70	-2	218	-0.91%
2019/09/25	1	59.80	0	0.00	59.80	1	217	0.46%
2019/09/20	0	0.00	1	63.40	62.60	-1	199	-0.50%
2019/09/11	0	0.00	1	61.20	61.20	-1	165	-0.60%
2019/09/04	0	0.00	1	58.50	58.80	-1	148	-0.67%
2019/08/30	10	58.60	10	58.50	57.90	0	153	0.00%
2019/08/29	0	0.00	6	55.35	55.30	-6	148	-4.05%
2019/08/27	1	50.20	0	0.00	50.20	1	140	0.71%
2019/08/26	0	0.00	5	51.00	50.80	-5	136	-3.65%
2019/08/12	0	0.00	4	56.30	56.30	-4	122	-3.27%
2019/08/02	0	0.00	5	58.40	58.50	-5	116	-4.30%
2019/07/25	1	62.40	0	0.00	60.50	1	116	0.86%
2019/07/24	0	0.00	3	61.87	62.40	-3	113	-2.64%
2019/07/23	0	0.00	5	60.00	59.80	-5	114	-4.38%
2019/07/16	0	0.00	15	60.03	60.30	-15	123	-12.17%
2019/07/11	0	0.00	3	60.00	59.80	-3	130	-2.29%
2019/07/10	0	0.00	32	59.87	60.00	-32	133	-23.95%
2019/07/01	3	61.10	0	0.00	61.10	3	162	1.85%
2019/06/28	2	59.30	0	0.00	59.30	2	163	1.23%
2019/06/24	5	60.00	0	0.00	60.00	5	166	3.00%
2019/06/20	0	0.00	11	60.35	60.80	-11	169	-6.50%
2019/06/14	0	0.00	2	59.50	59.80	-2	189	-1.06%
2019/06/13	1	59.50	3	59.50	59.60	-2	192	-1.04%
2019/06/12	5	59.26	0	0.00	59.40	5	194	2.57%
2019/06/11	10	57.90	0	0.00	58.20	10	195	5.11%
2019/06/10	10	57.08	0	0.00	57.10	10	197	5.05%
2019/06/06	0	0.00	5	60.60	58.70	-5	195	-2.55%
2019/06/04	0	0.00	1	61.10	60.60	-1	195	-0.51%
2019/06/03	0	0.00	4	60.40	60.30	-4	222	-1.80%
2019/05/29	0	0.00	5	60.00	60.00	-5	228	-2.19%
2019/05/28	5	60.10	3	60.23	60.10	2	229	0.87%
2019/05/27	0	0.00	3	60.00	60.00	-3	230	-1.30%
2019/05/24	0	0.00	3	60.17	60.00	-3	230	-1.30%
2019/05/20	1	60.50	0	0.00	60.50	1	226	0.44%
2019/05/17	1	61.00	0	0.00	61.00	1	228	0.44%
2019/05/10	0	0.00	12	61.70	60.80	-12	221	-5.42%
2019/04/29	1	61.50	0	0.00	60.40	1	216	0.46%
2019/04/23	0	0.00	6	62.62	62.60	-6	210	-2.85%
2019/04/22	1	65.00	6	64.70	64.70	-5	209	-2.38%
2019/04/18	6	65.92	0	0.00	65.40	6	220	2.72%
2019/04/15	14	66.28	0	0.00	66.60	14	212	6.59%
2019/04/12	1	63.70	0	0.00	63.80	1	203	0.49%
2019/04/11	55	63.99	4	64.13	64.10	51	200	25.46%
2019/04/08	5	60.60	0	0.00	60.60	5	207	2.41%
2019/04/03	0	0.00	5	60.50	60.50	-5	207	-2.41%
2019/04/02	0	0.00	5	60.30	60.70	-5	221	-2.26%
2019/03/28	0	0.00	33	60.76	60.50	-33	227	-14.52%
2019/03/27	0	0.00	13	62.30	61.60	-13	225	-5.78%
2019/03/21	5	61.40	0	0.00	61.30	5	211	2.37%
2019/03/20	15	61.49	0	0.00	61.30	15	208	7.20%
2019/03/18	19	56.95	0	0.00	57.10	19	191	9.91%
2019/03/15	10	56.45	0	0.00	56.40	10	188	5.30%
2019/03/14	5	56.70	0.4	56.40	56.50	4.6	186	2.46%
2019/03/12	8	56.58	0	0.00	56.70	8	181	4.41%
2019/03/11	2	56.00	1	55.50	56.00	1	176	0.57%
2019/03/08	2	53.90	0	0.00	54.30	2	174	1.14%
2019/03/07	0.4	55.00	1	52.90	55.20	-0.6	172	-0.35%
2019/03/05	2	50.75	0	0.00	50.80	2	144	1.38%
2019/02/22	1	51.00	0	0.00	51.50	1	143	0.70%
2019/02/13	1	50.70	0	0.00	51.40	1	141	0.71%
2019/01/29	1	50.20	0	0.00	50.50	1	142	0.70%
2019/01/04	1	45.60	0	0.00	45.50	1	131	0.76%
2018/11/26	0	0.00	1	44.20	44.50	-1	149	-0.67%
2018/11/12	0	0.00	3	40.70	41.45	-3	153	-1.95%
2018/11/09	0	0.00	3	41.85	41.80	-3	154	-1.94%
2018/11/07	0	0.00	2	41.00	41.20	-2	155	-1.29%
2018/11/06	0	0.00	8	40.79	40.85	-8	162	-4.93%
2018/10/26	0	0.00	10	39.98	40.45	-10	182	-5.47%
2018/10/25	0	0.00	16	39.30	40.45	-16	184	-8.67%
2018/10/18	0	0.00	0.1	41.70	42.00	-0.1	185	-0.08%
2018/10/08	0	0.00	10	42.00	43.15	-10	186	-5.36%
2018/10/05	36	43.30	45	43.34	43.30	-9	184	-4.88%
2018/10/04	0	0.00	5	46.20	46.20	-5	181	-2.75%
2018/10/03	0	0.00	5	47.10	46.70	-5	182	-2.74%
2018/09/27	1	51.70	0	0.00	51.90	1	189	0.53%
2018/09/26	3	52.30	0	0.00	52.60	3	195	1.53%
2018/09/25	0	0.00	0.3	53.00	52.60	-0.3	208	-0.12%
2018/09/11	0	0.00	123	45.60	49.00	-123	444	-27.64%	大賣/鉅額交易
2018/09/10	0	0.00	14	50.13	50.00	-14	437	-3.20%
2018/09/07	0	0.00	5	53.40	53.40	-5	438	-1.14%
2018/09/03	0.1	56.80	0	0.00	56.90	0.1	524	0.01%
2018/08/31	3	57.40	0	0.00	57.80	3	572	0.52%
2018/08/28	0	0.00	2	57.30	57.30	-2	641	-0.31%
2018/08/03	45	62.47	0	0.00	62.20	45	654	6.87%
2018/08/02	12	60.95	0	0.00	61.50	12	647	1.85%
2018/07/19	0	0.00	3	59.10	59.50	-3	658	-0.46%
2018/07/18	2	60.50	7	59.40	59.50	-5	668	-0.75%
2018/07/17	0	0.00	2	60.70	60.50	-2	667	-0.30%
2018/07/16	0	0.00	1	60.80	61.20	-1	667	-0.15%
2018/07/12	2.1	61.04	0	0.00	60.90	2.1	666	0.32%
2018/07/09	5	60.00	1	61.20	61.30	4	664	0.60%
2018/07/06	10	60.61	0	0.00	61.10	10	662	1.51%
2018/07/05	0	0.00	1	61.40	61.80	-1	661	-0.15%
2018/07/04	20	61.38	0	0.00	62.00	20	667	3.00%
2018/07/03	2	60.00	0	0.00	60.80	2	664	0.30%
2018/06/27	10	69.50	0	0.00	64.00	10	620	1.61%
2018/06/26	9	69.61	1	69.00	71.10	8	538	1.48%
2018/06/25	0	0.00	20	69.65	70.80	-20	493	-4.06%
2018/06/20	5	64.50	0	0.00	65.10	5	444	1.12%
2018/06/19	0	0.00	5	68.76	66.70	-5	436	-1.15%
2018/06/15	0	0.00	1	68.10	67.60	-1	426	-0.23%
2018/06/13	6	66.97	7	69.47	67.00	-1	418	-0.24%
2018/06/12	15	68.03	1	69.50	67.70	14	417	3.36%
2018/06/11	3	69.70	0	0.00	68.00	3	405	0.74%
2018/06/08	0.2	67.20	0	0.00	67.80	0.2	350	0.07%
2018/06/06	0	0.00	1	64.10	65.00	-1	312	-0.32%
2018/06/05	2	65.95	2.2	64.60	64.60	-0.2	303	-0.05%
2018/05/31	1	56.30	0	0.00	56.50	1	251	0.40%
2018/05/03	0	0.00	5	52.10	52.30	-5	421	-1.19%
2018/04/25	0	0.00	10	51.48	51.40	-10	606	-1.65%
2018/04/24	0	0.00	39	52.89	52.30	-39	593	-6.57%
2018/04/20	12	57.77	0	0.00	57.70	12	578	2.08%
2018/04/18	0	0.00	4	58.00	58.20	-4	574	-0.70%
2018/04/17	15	58.42	3	58.40	58.00	12	574	2.09%
2018/04/16	5	58.70	0	0.00	59.00	5	573	0.87%
2018/04/09	0	60.10	0	0.00	60.40	0	568	0.00%
2018/04/02	0	0.00	2	61.20	60.90	-2	566	-0.35%
2018/03/16	0	0.00	20	62.00	61.10	-20	533	-3.75%
2018/03/13	3	61.80	11	61.95	60.80	-8	523	-1.53%
2018/03/12	0	0.00	7	61.39	61.50	-7	514	-1.36%
2018/03/07	2	58.20	0	0.00	58.30	2	509	0.39%
2018/03/06	0	58.70	2	59.00	59.00	-2	510	-0.39%
2018/03/05	0	0.00	1	58.00	58.30	-1	509	-0.20%
2018/02/27	0	0.00	5	59.50	59.50	-5	501	-1.00%
2018/02/23	7	60.14	1	61.80	60.00	6	499	1.20%
2018/02/22	17	60.45	0	0.00	60.50	17	469	3.62%
2018/02/21	82	60.80	0	0.00	60.50	82	464	17.63%
2018/02/12	43	58.88	0	0.00	58.70	43	450	9.54%
2018/02/08	3	58.00	0	0.00	58.40	3	442	0.68%
2018/02/07	4	58.25	10	59.50	57.10	-6	438	-1.37%
2018/02/06	3	55.00	5	57.00	57.00	-2	429	-0.47%
2018/02/02	11	59.50	0	0.00	57.80	11	400	2.74%
2018/02/01	0	0.00	5	60.20	59.80	-5	367	-1.36%
2018/01/31	0	0.00	2	58.60	58.60	-2	363	-0.55%
2018/01/30	0	0.00	3	58.80	59.00	-3	361	-0.83%
2018/01/25	11	61.55	12	60.24	58.50	-1	354	-0.28%
2018/01/24	1	56.20	0	0.00	59.00	1	328	0.30%
2018/01/23	3	56.07	4	61.00	56.70	-1	323	-0.31%
2018/01/22	11	53.55	0	0.00	57.20	11	294	3.73%