海韻電 (6203)-元大券商分點個股進出

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

海韻電

(6203)

可現股當沖

股價
83.3
漲跌
▲0.2
漲幅
+0.24%
成交量
88張
產業
上櫃電子零組件類股
244人加入追蹤

立即追蹤
本地時間:14:30

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

海韻電 (6203)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
2024/04/26	2	83.30	2.4	83.41	83.30	-0.4	325	-0.12%
2024/04/25	3	82.90	4.5	83.46	83.10	-1.5	326	-0.44%
2024/04/24	1	82.50	2	83.17	83.70	-1	327	-0.31%
2024/04/23	3	81.47	6	81.47	81.60	-3	331	-0.90%
2024/04/22	2	81.10	1.8	81.80	81.00	0.2	332	0.05%
2024/04/19	5	82.06	6.3	82.38	82.60	-1.3	333	-0.40%
2024/04/18	3	83.30	5	83.44	83.50	-2	331	-0.60%
2024/04/17	1	82.90	1	83.20	83.20	0	331	0.00%
2024/04/16	6	83.17	6.1	83.72	82.60	-0.1	333	-0.02%
2024/04/15	9	84.67	7.8	85.18	84.60	1.2	334	0.36%
2024/04/12	3	86.20	4.2	86.48	86.10	-1.2	333	-0.37%
2024/04/11	8	86.35	6.5	86.69	86.30	1.5	337	0.43%
2024/04/10	17	86.83	15.5	87.10	87.00	1.5	345	0.44%
2024/04/09	0	0.00	0.1	88.60	88.40	-0.1	347	-0.03%
2024/04/08	1	88.50	0.8	88.83	88.50	0.2	361	0.06%
2024/04/03	9	88.17	18.4	88.74	88.60	-9.4	382	-2.46%
2024/04/02	3	89.20	5	89.52	88.80	-2	484	-0.41%
2024/04/01	1	89.40	1.2	89.30	89.30	-0.2	489	-0.03%
2024/03/29	3	88.00	4	88.08	88.00	-1	488	-0.20%
2024/03/28	2	87.85	1.8	88.52	87.80	0.2	490	0.04%
2024/03/27	8	87.51	5.1	87.25	87.70	2.9	489	0.59%
2024/03/26	2	87.75	1.9	88.50	87.70	0.1	487	0.01%
2024/03/25	4	88.55	3.9	89.08	88.60	0.1	486	0.03%
2024/03/22	3	89.83	0.2	90.00	89.60	2.8	486	0.58%
2024/03/21	0	0.00	0.2	90.00	90.10	-0.2	485	-0.03%
2024/03/20	2	89.35	1.5	89.37	88.90	0.5	484	0.10%
2024/03/19	1	88.80	0.3	88.90	88.60	0.7	486	0.14%
2024/03/18	5	87.68	4.4	87.99	88.10	0.6	492	0.13%
2024/03/15	4	87.85	4.9	88.01	87.70	-0.9	496	-0.17%
2024/03/14	12	87.75	11.5	87.80	87.70	0.5	498	0.09%
2024/03/13	13	88.26	8.3	88.70	88.10	4.7	496	0.95%
2024/03/12	9	89.10	9.2	89.31	89.30	-0.2	489	-0.05%
2024/03/11	7	88.96	6.7	89.24	89.00	0.3	488	0.07%
2024/03/08	29	89.33	20.6	89.71	88.90	8.4	485	1.74%
2024/03/07	92	91.13	93.5	91.30	91.10	-1.5	471	-0.31%
2024/03/06	8	97.83	6.3	97.81	97.70	1.7	434	0.39%
2024/03/05	7	97.46	5	97.38	97.30	2	429	0.47%
2024/03/04	4	96.88	2	97.65	96.20	2	424	0.47%
2024/03/01	6	97.28	7	96.73	96.30	-1	421	-0.24%
2024/02/29	1	95.30	1	96.10	96.10	0	415	0.00%
2024/02/27	10	95.16	9.2	95.34	94.80	0.8	412	0.19%
2024/02/26	2	95.80	3	96.13	96.30	-1	416	-0.24%
2024/02/23	5	94.62	4.9	95.20	94.50	0.1	420	0.01%
2024/02/22	5	95.94	6	96.20	95.50	-1	420	-0.24%
2024/02/21	0	0.00	1.3	95.47	95.00	-1.3	414	-0.32%
2024/02/20	1	94.60	0.9	95.00	94.60	0.1	415	0.03%
2024/02/19	0	0.00	2.3	95.15	95.10	-2.3	422	-0.54%
2024/02/16	3	94.87	3	94.93	95.20	0	425	0.00%
2024/02/15	0	0.00	0	93.60	94.30	0	421	0.00%
2024/02/05	2	93.40	1.4	93.71	93.40	0.6	434	0.13%
2024/02/02	1	93.00	1	93.30	93.30	0	452	0.00%
2024/01/31	2	92.20	2.7	92.26	92.20	-0.7	454	-0.15%
2024/01/30	1	92.80	1	92.81	92.80	0	456	-0.01%
2024/01/29	1	93.10	1.2	92.92	92.70	-0.2	461	-0.05%
2024/01/26	1	92.30	0.7	92.52	92.30	0.3	463	0.06%
2024/01/25	0	0.00	0.3	93.10	92.80	-0.3	467	-0.06%
2024/01/24	3	93.00	4.1	93.18	93.10	-1.1	468	-0.24%
2024/01/23	2	92.60	0	93.80	92.60	2	469	0.42%
2024/01/22	1	93.10	1	93.02	93.80	0	469	-0.01%
2024/01/19	2	91.60	2.3	92.19	92.00	-0.3	467	-0.07%
2024/01/18	4	91.50	3.1	91.75	91.70	0.9	467	0.18%
2024/01/17	6	92.12	6	92.39	92.00	0	469	-0.01%
2024/01/16	5	93.28	4.3	93.54	93.40	0.7	468	0.15%
2024/01/15	3	93.47	3	93.70	93.70	0	469	0.00%
2024/01/12	1	93.20	1.1	93.52	93.10	-0.1	471	-0.01%
2024/01/11	1	93.20	0	0.00	93.00	1	476	0.21%
2024/01/10	0	0.00	0.6	93.01	92.60	-0.6	488	-0.13%
2024/01/09	16	93.16	15.2	93.07	93.00	0.8	493	0.17%
2024/01/08	6	94.38	6	94.82	94.20	0	489	0.00%
2024/01/05	10	95.17	9.2	94.77	94.60	0.8	489	0.17%
2024/01/04	3	94.90	3	95.90	95.00	0	493	0.00%
2024/01/03	5	97.34	6	97.15	96.70	-1	491	-0.20%
2024/01/02	8	97.28	8	97.46	96.80	0	485	0.00%
2023/12/29	22	99.27	22	99.52	98.80	0	473	0.00%
2023/12/28	198	99.57	204.3	99.70	99.10	-6.3	456	-1.37%	大買/大賣/
2023/12/27	1	93.60	1.4	92.46	94.60	-0.4	358	-0.12%
2023/12/26	2	91.65	1.4	91.69	92.00	0.6	358	0.16%
2023/12/25	7	91.37	6.8	91.72	91.20	0.2	362	0.05%
2023/12/22	1	91.91	1.5	92.30	91.70	-0.5	365	-0.13%
2023/12/21	5	91.64	4.8	91.88	91.60	0.2	369	0.06%
2023/12/20	6	91.97	5.6	92.35	92.00	0.4	371	0.10%
2023/12/19	4	92.18	4.3	92.27	91.90	-0.3	375	-0.08%
2023/12/18	2	93.55	0.9	93.45	93.00	1.1	380	0.29%
2023/12/15	7	93.74	3	93.62	93.30	4	387	1.04%
2023/12/14	5	94.52	4.8	94.54	94.00	0.2	388	0.05%
2023/12/13	7	93.90	8	93.71	94.10	-1	387	-0.26%
2023/12/12	3	92.83	4.6	93.16	92.70	-1.6	383	-0.42%
2023/12/11	5	94.70	7	94.70	94.00	-2	383	-0.52%
2023/12/08	3	93.73	3	93.67	93.70	0	386	0.00%
2023/12/07	2	93.30	2	92.70	92.70	0	394	0.00%
2023/12/06	2	92.90	4.1	93.49	93.70	-2.1	438	-0.49%
2023/12/05	6	92.00	4.6	92.24	92.00	1.4	448	0.31%
2023/12/04	4	93.30	2.7	92.85	92.60	1.3	483	0.27%
2023/12/01	2	93.50	3.1	93.15	93.40	-1.1	499	-0.22%
2023/11/30	2	92.75	3.6	93.20	92.80	-1.6	512	-0.32%
2023/11/29	4	92.80	4.4	92.95	92.80	-0.4	520	-0.07%
2023/11/28	4	92.68	1.2	92.46	92.40	2.8	526	0.53%
2023/11/27	4	92.73	2.7	93.19	92.10	1.3	535	0.24%
2023/11/24	0	0.00	0.4	93.77	93.60	-0.4	551	-0.08%
2023/11/22	0	0.00	1.2	93.17	93.90	-1.2	606	-0.20%
2023/11/21	3	92.87	4.7	92.64	92.60	-1.7	611	-0.27%
2023/11/20	2	92.00	2	92.26	92.10	0	636	0.00%
2023/11/17	7	91.70	21.2	91.67	91.70	-14.2	651	-2.17%
2023/11/16	6	93.18	5.3	92.74	92.00	0.7	676	0.10%
2023/11/15	6	92.92	3	92.77	92.60	3	692	0.43%
2023/11/14	2	92.25	1.3	92.48	92.10	0.7	751	0.09%
2023/11/13	28	92.19	28.1	92.76	91.90	-0.1	814	-0.01%
2023/11/10	10	97.08	10.4	97.29	95.80	-0.4	890	-0.04%
2023/11/09	1	95.40	1	95.60	95.40	0	937	0.00%
2023/11/08	3	96.10	3	95.83	95.60	0	979	0.00%
2023/11/07	2	95.20	8.3	95.11	95.10	-6.3	1,043	-0.60%
2023/11/06	2	95.00	3	94.93	95.20	-1	1,083	-0.09%
2023/11/02	10	92.75	5	93.16	93.30	5	1,256	0.40%
2023/11/01	0	0.00	2.4	91.17	91.40	-2.4	1,303	-0.18%
2023/10/31	1.1	90.80	19.8	91.15	90.50	-18.7	1,330	-1.41%
2023/10/30	0	0.00	1	93.50	93.30	-1	1,385	-0.07%
2023/10/26	2.1	91.62	1.6	92.52	91.50	0.5	1,488	0.03%
2023/10/25	1.1	93.07	1	93.40	93.40	0.1	1,568	0.01%
2023/10/24	0	0.00	3	91.17	92.00	-3	1,724	-0.17%
2023/10/23	2	90.60	5.4	90.66	90.00	-3.4	1,823	-0.19%
2023/10/20	10	89.34	14.1	89.13	89.80	-4.1	1,901	-0.22%
2023/10/19	1	90.20	5.9	90.44	90.60	-4.9	1,927	-0.26%
2023/10/18	9	91.62	18.7	92.41	91.50	-9.7	1,945	-0.50%
2023/10/17	1	94.10	4.5	94.44	94.00	-3.5	1,951	-0.18%
2023/10/16	1	95.50	6.6	95.45	95.40	-5.6	1,965	-0.29%
2023/10/13	0	0.00	0.1	96.70	96.20	-0.1	2,017	0.00%
2023/10/12	7	96.04	5	97.16	97.00	2	2,066	0.10%
2023/10/11	2	96.65	4	95.70	94.40	-2	2,073	-0.10%
2023/10/06	3	95.43	1	96.21	95.30	2	2,089	0.10%
2023/10/05	0	0.00	1	95.70	96.00	-1	2,104	-0.05%
2023/10/04	7	94.74	5.5	94.82	94.50	1.5	2,138	0.07%
2023/10/03	29	96.70	2.1	96.89	96.20	26.9	2,195	1.23%
2023/10/02	24	97.19	7	96.96	96.70	17	2,248	0.76%
2023/09/28	27	96.02	9	96.01	95.60	18	2,280	0.79%
2023/09/27	12	94.32	13.2	94.43	94.50	-1.2	2,312	-0.05%
2023/09/26	3	96.10	2.5	96.53	95.20	0.5	2,339	0.02%
2023/09/25	2	96.90	3	96.97	97.30	-1	2,370	-0.04%
2023/09/22	5	93.84	5.4	93.96	95.60	-0.4	2,385	-0.02%
2023/09/21	7	94.09	13.4	94.37	94.30	-6.4	2,402	-0.27%
2023/09/20	4	96.10	55.7	95.98	95.80	-51.7	2,423	-2.13%
2023/09/19	1	97.30	1	96.60	96.50	0	2,479	0.00%
2023/09/18	1	97.10	8	97.46	97.10	-7	2,609	-0.27%
2023/09/15	3	96.97	7	96.87	97.30	-4	2,777	-0.14%
2023/09/14	2	97.05	2.1	97.61	97.40	-0.1	2,865	0.00%
2023/09/13	9	96.00	12	96.12	95.90	-3	2,915	-0.10%
2023/09/12	11	96.69	10.6	96.82	96.50	0.4	2,964	0.01%
2023/09/11	51	96.82	61	97.35	95.70	-10	2,973	-0.34%
2023/09/08	16	103.91	16	104.06	104.00	0	2,940	0.00%
2023/09/07	18	104.61	18	104.33	105.00	0	2,952	0.00%
2023/09/06	24	103.00	20	103.10	103.50	4	2,958	0.14%
2023/09/05	5	100.08	8	100.25	101.50	-3	2,999	-0.10%
2023/09/04	5	97.48	15.6	97.31	97.80	-10.6	3,047	-0.35%
2023/09/01	9	98.66	15.6	99.05	98.50	-6.6	3,066	-0.22%
2023/08/31	8	98.94	34.2	98.54	99.50	-26.2	3,076	-0.85%
2023/08/30	10	99.24	10	99.00	99.30	0	3,083	0.00%
2023/08/29	8	95.18	8.1	95.69	96.70	-0.1	3,078	0.00%
2023/08/28	46	96.57	50.7	97.14	94.90	-4.7	3,072	-0.15%
2023/08/25	24	100.54	24.2	100.76	100.00	-0.2	3,031	-0.01%
2023/08/24	48	102.60	60.9	102.96	101.00	-12.9	3,065	-0.42%
2023/08/23	80	103.73	29	103.69	103.00	51	3,084	1.65%
2023/08/22	46	105.93	43.9	106.26	104.00	2.1	3,074	0.07%
2023/08/21	39	105.05	51.5	105.11	106.00	-12.5	3,052	-0.41%
2023/08/18	80	107.15	80	108.32	105.50	0	3,040	0.00%
2023/08/17	135	108.90	170.6	108.91	111.50	-35.6	2,994	-1.19%	大買/大賣/
2023/08/16	273.5	110.26	148.5	110.38	111.50	125	2,967	4.21%	大買/大賣/鉅額交易
2023/08/15	162	107.90	172	108.12	109.00	-10	2,899	-0.34%	大買/大賣/
2023/08/14	119	105.35	132	105.56	103.50	-13	2,864	-0.45%	大買/大賣/
2023/08/11	244.5	105.38	201.2	105.42	105.50	43.3	2,869	1.51%	大買/大賣/
2023/08/10	101	100.31	100.2	100.29	99.40	0.8	2,811	0.03%	大買/
2023/08/09	114	105.16	118.4	106.07	102.50	-4.4	2,785	-0.16%	大買/大賣/
2023/08/08	261	110.28	302.5	110.35	109.50	-41.5	2,733	-1.52%	大買/大賣/
2023/08/07	103	107.37	112.1	107.67	107.50	-9.1	2,644	-0.34%	大買/大賣/
2023/08/04	78	100.92	90.8	100.94	103.00	-12.8	2,616	-0.49%
2023/08/02	128.1	105.08	151	104.79	102.50	-23	2,616	-0.88%	大買/大賣/
2023/08/01	83	103.92	86	104.12	103.50	-3	2,566	-0.12%
2023/07/31	214	105.60	423.4	104.56	103.00	-209.4	2,559	-8.18%	大買/大賣/鉅額交易
2023/07/28	219	109.68	298.6	109.75	109.50	-79.6	2,482	-3.21%	大買/大賣/
2023/07/27	691	112.46	332.8	111.51	112.00	358.2	2,403	14.90%	大買/大賣/鉅額交易
2023/07/26	186.3	105.66	196	105.76	105.50	-9.6	2,249	-0.43%	大買/大賣/
2023/07/25	89	102.00	47.1	101.41	105.50	41.9	2,153	1.94%
2023/07/24	41	94.84	22.4	94.45	96.00	18.6	2,075	0.90%
2023/07/21	38.2	98.56	15.6	99.02	98.50	22.6	2,046	1.11%
2023/07/20	13	99.58	9.9	99.74	99.30	3.1	2,024	0.15%
2023/07/19	5	97.76	27.7	99.18	97.30	-22.6	2,009	-1.13%
2023/07/18	111.5	100.89	178.9	100.77	100.50	-67.4	2,001	-3.37%	大買/大賣/
2023/07/17	162.1	98.22	57.6	98.27	99.80	104.5	1,955	5.34%	大買/鉅額交易
2023/07/14	11	93.34	16	93.40	93.70	-5	1,909	-0.26%
2023/07/13	20	92.59	144.5	92.09	92.30	-124.5	1,905	-6.53%	大賣/鉅額交易
2023/07/12	17	93.14	21.9	93.19	92.00	-4.9	1,890	-0.26%
2023/07/11	71	91.87	128.6	91.62	91.60	-57.6	1,888	-3.05%	大賣/
2023/07/10	59	94.69	137.8	94.71	93.60	-78.8	1,861	-4.23%	大賣/
2023/07/07	102	105.23	160.5	106.26	104.00	-58.5	1,819	-3.21%	大買/大賣/
2023/07/06	115	108.20	48.2	108.10	108.00	66.8	1,801	3.71%	大買/
2023/07/05	49	107.35	49.1	107.59	105.50	-0.1	1,768	-0.01%
2023/07/04	29	105.26	59.5	105.38	105.00	-30.5	1,736	-1.76%
2023/07/03	90	106.87	43.1	106.50	108.00	46.9	1,707	2.74%
2023/06/30	33	103.15	34	102.32	104.00	-1	1,681	-0.06%
2023/06/29	56	101.63	56	101.46	102.50	0	1,666	0.00%
2023/06/28	45	101.24	79	101.84	102.00	-34	1,646	-2.07%
2023/06/27	102	103.28	125.1	103.35	101.00	-23.1	1,618	-1.43%	大買/大賣/
2023/06/26	160	108.21	134	107.02	103.50	26	1,567	1.66%	大買/大賣/
2023/06/21	1,101	110.71	973.5	111.04	112.00	127.5	1,436	8.87%	大買/大賣/鉅額交易
2023/06/20	409	101.61	215	100.94	102.00	194	1,269	15.28%	大買/大賣/鉅額交易
2023/06/19	126	98.57	34	99.64	101.00	92	1,186	7.75%	大買/
2023/06/16	94	97.20	70.8	97.04	95.60	23.2	1,133	2.05%
2023/06/15	9	93.22	10.1	93.32	93.80	-1.1	1,078	-0.10%
2023/06/14	2	92.15	2	92.00	92.00	0	1,062	0.00%
2023/06/13	29	91.64	6.2	91.89	91.70	22.8	1,047	2.18%
2023/06/12	55	93.83	51.1	94.17	91.50	3.9	1,021	0.38%
2023/06/09	53	96.75	56.1	97.19	96.70	-3.1	975	-0.32%
2023/06/08	52	96.22	125.6	95.05	92.70	-73.6	915	-8.04%	大賣/
2023/06/07	60	94.26	7.1	94.17	94.40	52.9	852	6.21%
2023/06/06	49	90.30	34	90.34	90.30	15	823	1.82%
2023/06/05	28	90.01	8	90.04	89.90	20	804	2.48%
2023/06/02	5	88.44	11	88.83	88.30	-6	787	-0.76%
2023/06/01	5	88.12	23	87.76	88.20	-18	772	-2.33%
2023/05/31	6	88.77	6	88.70	88.90	0	763	0.00%
2023/05/30	64	88.38	60	88.49	87.10	4	751	0.53%
2023/05/29	162	85.04	43.1	84.90	86.00	118.9	704	16.89%	大買/鉅額交易
2023/05/26	6	81.60	6.1	81.05	80.60	-0.1	656	-0.01%
2023/05/25	14	82.52	22	82.63	81.80	-8	651	-1.23%
2023/05/24	25	81.59	10	81.51	81.50	15	642	2.34%
2023/05/23	29	82.41	7	82.30	81.50	22	629	3.49%
2023/05/22	69	84.88	66	84.82	82.60	3	612	0.49%
2023/05/19	26.1	81.73	13	81.48	80.40	13.1	573	2.28%
2023/05/18	13.1	82.47	12	82.63	84.00	1.1	546	0.20%
2023/05/17	51	81.76	53	81.98	81.80	-2	514	-0.39%
2023/05/16	82	77.76	10	77.23	77.80	72	467	15.41%
2023/05/15	17	77.04	10	77.09	75.80	7	458	1.53%
2023/05/12	18	78.05	15	78.43	80.00	3	441	0.68%
2023/05/11	14.2	76.26	11	76.31	75.90	3.2	417	0.76%
2023/05/10	26	75.68	29	75.58	77.00	-3	406	-0.74%
2023/05/09	50	77.30	56	77.57	75.00	-6	381	-1.57%
2023/05/08	10.7	74.38	5	75.06	74.10	5.7	352	1.60%
2023/05/05	13	74.55	33	74.88	74.70	-20	343	-5.82%
2023/05/04	3	70.57	3	70.40	70.50	0	324	0.00%
2023/05/03	1	71.00	1	71.40	71.00	0	322	0.00%
2023/05/02	6	71.70	1	71.80	72.00	5	318	1.57%
2023/04/28	6	70.17	7	70.16	70.00	-1	312	-0.32%
2023/04/27	5	70.24	3	69.87	69.80	2	306	0.65%
2023/04/26	6	68.83	2	69.30	69.30	4	304	1.32%
2023/04/25	11	69.31	1.3	69.20	69.50	9.7	302	3.20%
2023/04/24	6.3	69.51	2	69.15	70.70	4.3	298	1.45%
2023/04/21	23	69.13	11	68.61	68.20	12	294	4.08%
2023/04/20	4	72.20	1	71.40	71.40	3	281	1.07%
2023/04/19	7	73.03	5	73.14	73.00	2	271	0.74%
2023/04/18	15.2	73.17	6	73.53	72.20	9.2	264	3.47%
2023/04/14	0	0.00	2	72.85	73.50	-2	242	-0.83%
2023/04/13	10	71.62	2	71.00	70.90	8	225	3.55%
2023/04/12	4	71.95	1	72.20	71.60	3	215	1.39%
2023/04/11	5	69.54	5	71.64	71.90	0	195	0.00%
2023/04/07	1	63.60	1	64.10	65.00	0	148	0.00%
2023/04/06	4	63.30	4	62.68	63.30	0	141	0.00%
2023/03/31	6	63.25	6	63.30	63.50	0	137	-0.02%
2023/03/24	2	58.50	2	58.45	58.40	0	104	0.00%
2023/03/23	5	59.22	0	0.00	59.00	5	99	5.01%
2023/03/22	7	58.76	2	58.80	58.80	5	93	5.35%
2023/03/21	2	57.50	2	58.05	57.50	0	80	0.00%
2023/03/17	0	0.00	1	56.60	56.80	-1	75	-1.33%
2023/03/16	1	54.50	1	55.30	55.20	0	70	0.00%
2023/03/15	1	55.60	0	0.00	55.60	1	69	1.43%
2023/03/07	1	56.70	2	57.05	56.70	-1	70	-1.42%
2023/03/06	1	56.00	0	0.00	56.40	1	69	1.45%
2023/02/23	0	0.00	1	57.40	56.80	-1	65	-1.54%
2023/02/16	1	56.30	0	0.00	55.60	1	60	1.66%
2023/01/13	0	0.00	1	51.90	51.50	-1	48	-2.05%
2023/01/11	1	51.30	0	0.00	51.50	1	47	2.09%
2022/12/26	0	0.00	1	51.60	51.40	-1	44	-2.25%
2022/12/21	1	51.00	0	0.00	50.80	1	49	2.00%
2022/12/19	0	0.00	1	53.40	52.70	-1	53	-1.87%
2022/12/16	0	0.00	3	52.40	52.80	-3	54	-5.55%
2022/12/15	1	52.50	0	0.00	52.90	1	54	1.84%
2022/11/14	0	0.00	2	49.45	49.50	-2	121	-1.65%
2022/11/09	0	0.00	1	48.55	49.40	-1	123	-0.81%
2022/11/08	1	48.00	0.2	48.20	48.50	0.8	124	0.64%
2022/09/30	1	44.05	1	44.40	44.90	0	138	0.00%
2022/09/29	2	45.75	2	45.40	45.40	0	137	0.00%
2022/09/27	0	0.00	2	46.20	48.50	-2	135	-1.48%
2022/09/26	0	0.00	3	48.35	47.00	-3	133	-2.25%
2022/09/23	0	0.00	1	49.15	49.20	-1	133	-0.75%
2022/09/07	0	0.00	0	50.60	50.40	0	138	0.00%
2022/09/06	2	58.40	0	0.00	57.00	2	130	1.53%
2022/08/26	0	59.60	0	0.00	59.20	0	124	0.00%
2022/08/25	1	59.10	1	59.70	58.90	0	124	0.00%
2022/08/23	2	59.70	2	59.30	59.30	0	126	0.00%
2022/07/11	1	50.40	1	50.90	50.60	0	161	0.00%
2022/07/06	1	52.10	1	52.70	51.20	0	169	0.00%
2022/06/22	1	55.10	1	54.20	54.20	0	239	0.00%
2022/06/16	0	0.00	1	56.90	56.90	-1	279	-0.36%
2022/06/01	0	0.00	10	57.80	57.60	-10	340	-2.94%
2022/05/19	10	57.28	0	0.00	57.10	10	331	3.02%
2022/05/18	19	56.93	29	55.80	56.50	-10	322	-3.10%
2022/05/12	0	0.00	1	52.50	51.00	-1	324	-0.31%
2022/05/10	0	0.00	0	52.10	52.30	0	326	0.00%
2022/04/25	1	54.30	1	54.90	54.60	0	327	0.00%
2022/04/20	1	56.90	1	57.50	57.30	0	333	0.00%
2022/04/19	0	0.00	1	57.90	57.20	-1	338	-0.30%
2022/04/13	0.1	56.60	22	56.39	56.80	-21.9	353	-6.19%
2022/04/11	1	55.90	2	56.00	54.30	-1	353	-0.28%
2022/04/08	28	57.43	1	57.90	57.30	27	346	7.80%
2022/04/07	0	59.50	0	0.00	58.60	0	336	0.00%
2022/04/06	0	60.30	0	0.00	60.00	0	329	0.00%
2022/03/30	0	62.60	0	0.00	62.70	0	311	0.00%
2022/03/29	0	0.00	1	62.00	61.90	-1	308	-0.32%
2022/03/24	2	62.95	0	0.00	63.00	2	295	0.68%
2022/03/23	28	64.49	2	66.85	64.30	26	285	9.10%
2022/03/22	4	67.73	3	68.10	68.00	1	262	0.38%
2022/03/17	0.1	68.50	1	67.20	68.10	-0.9	254	-0.35%
2022/03/16	1	62.50	1	62.50	64.20	0	219	0.00%
2022/03/15	0	0.00	1	62.10	62.50	-1	215	-0.46%
2022/03/14	0	0.00	0	63.00	62.40	0	211	0.00%
2022/03/11	2	63.35	1	62.50	63.20	1	208	0.48%
2022/03/08	2	67.90	2	68.60	67.00	0	189	0.00%
2022/03/07	1	67.80	1	68.00	68.50	0	190	0.00%
2022/03/02	0	0.00	0	71.50	71.20	0	193	-0.01%
2022/02/24	0	0.00	0.9	71.00	69.60	-0.9	200	-0.45%
2022/02/23	0	0.00	9	71.20	71.30	-9	199	-4.52%
2022/02/18	0	0.00	0	71.60	71.30	0	202	0.00%
2022/02/17	0	72.90	0.2	72.84	71.70	-0.2	202	-0.10%
2022/02/14	2	71.40	1	72.00	71.40	1	205	0.48%
2022/02/10	0	0.00	0.4	78.06	77.10	-0.4	202	-0.18%
2022/02/08	0	76.80	0	0.00	76.80	0	206	0.00%
2022/01/21	1	74.40	1	74.20	74.20	0	208	0.00%
2022/01/18	0	0.00	1	74.30	74.50	-1	209	-0.48%
2022/01/14	1	73.00	0	0.00	74.00	1	214	0.47%
2022/01/13	0	75.40	0	0.00	74.80	0	214	0.00%
2022/01/11	1	77.90	1	78.00	76.20	0	208	0.00%
2021/12/23	0	84.80	0	0.00	84.40	0	216	0.00%
2021/12/20	1	82.50	1	82.70	82.40	0	218	0.00%
2021/12/17	0	84.60	0	0.00	83.40	0	219	0.00%
2021/12/09	1	84.00	1	84.90	83.20	0	224	0.00%
2021/12/02	1	84.10	1	84.80	83.00	0	252	0.00%
2021/11/29	0	0.00	0.2	82.79	81.80	-0.2	254	-0.08%
2021/11/26	0	0.00	0.3	84.20	83.90	-0.3	253	-0.11%
2021/11/23	0	0.00	0	84.30	83.60	0	249	-0.01%
2021/11/18	0	0.00	1	82.00	82.00	-1	257	-0.39%
2021/11/17	2	83.20	2	83.15	83.00	0	259	0.00%
2021/11/16	2	84.45	3	84.50	83.20	-1	259	-0.39%
2021/11/15	1	84.70	2	83.90	84.70	-1	259	-0.39%
2021/11/12	1	81.90	1	82.20	81.00	0	260	0.00%
2021/11/11	1	79.20	2	80.60	80.80	-1	262	-0.38%
2021/11/10	12	80.18	2	80.25	80.10	10	266	3.75%
2021/11/09	10	81.89	1	82.20	81.70	9	266	3.38%
2021/11/08	10	82.59	0	0.00	82.10	10	267	3.74%
2021/11/03	1	80.60	1	81.30	81.50	0	273	0.00%
2021/11/02	1	81.40	1	82.20	80.50	0	279	0.00%
2021/11/01	0	0.00	0	80.60	81.00	0	284	-0.01%
2021/10/22	2	75.86	6	77.43	79.80	-4	325	-1.22%
2021/10/21	0	0.00	3	76.90	76.00	-3	323	-0.93%
2021/10/20	0	0.00	6	75.00	74.60	-6	324	-1.85%
2021/10/14	1	71.30	1	72.00	73.00	0	342	0.00%
2021/10/12	8	73.14	0	0.00	73.30	8	351	2.27%
2021/10/07	0	0.00	5	81.80	82.00	-5	355	-1.41%
2021/10/05	0	0.00	2	76.85	78.50	-2	446	-0.45%
2021/10/04	1	77.30	0	0.00	76.80	1	458	0.22%
2021/09/29	0	0.00	20	83.67	83.30	-20	504	-3.97%
2021/09/14	0	0.00	29	87.45	87.40	-29	675	-4.29%
2021/09/13	3	86.70	3	85.73	85.80	0	677	0.00%
2021/09/10	22	88.70	2	90.20	88.40	20	682	2.93%
2021/09/08	2	92.20	16	91.23	90.60	-14	692	-2.02%
2021/09/07	7	93.11	3	93.73	93.00	4	704	0.57%
2021/09/06	0	0.00	2	95.00	94.10	-2	715	-0.28%
2021/09/03	1	98.30	1	98.90	97.50	0	745	0.00%
2021/08/31	0	0.00	2	96.20	96.20	-2	836	-0.24%
2021/08/30	0	0.00	2	97.20	96.70	-2	856	-0.23%
2021/08/27	1	97.80	3	97.57	97.20	-2	868	-0.23%
2021/08/26	0	0.00	2	98.05	98.00	-2	878	-0.23%
2021/08/25	11	99.68	1	100.00	98.60	10	892	1.12%
2021/08/20	1	91.20	1	90.50	90.80	0	914	0.00%
2021/08/18	0	0.00	4	90.93	94.70	-4	935	-0.43%
2021/08/17	2	93.05	3	93.03	92.30	-1	946	-0.11%
2021/08/16	4	93.50	10	93.39	95.50	-6	951	-0.63%
2021/08/13	0	0.00	11	95.69	95.50	-11	955	-1.15%
2021/08/12	0	0.00	3	97.03	97.00	-3	983	-0.30%
2021/08/11	0	0.00	7	97.79	97.60	-7	1,019	-0.69%
2021/08/10	0	0.00	7	98.89	98.50	-7	1,061	-0.66%
2021/08/09	5	99.44	6	99.13	99.10	-1	1,084	-0.09%
2021/08/06	0	0.00	9	99.62	101.00	-9	1,133	-0.79%
2021/08/05	0	104.50	0	0.00	104.50	0	1,180	0.00%
2021/08/03	0	103.00	0	0.00	104.00	0	1,236	0.00%
2021/07/28	1	102.00	11	100.50	102.00	-10	1,296	-0.77%
2021/07/22	0	0.00	1	105.00	104.00	-1	1,347	-0.07%
2021/07/21	0	0.00	21	101.26	101.50	-21	1,350	-1.56%
2021/07/20	0	0.00	42	101.63	101.00	-42	1,361	-3.09%
2021/07/19	40	102.88	0	0.00	103.00	40	1,364	2.93%
2021/07/16	0	0.00	1	100.00	102.00	-1	1,373	-0.07%
2021/07/15	0	0.00	8	100.14	100.50	-8	1,371	-0.58%
2021/07/14	5	98.96	15	99.30	100.00	-10	1,372	-0.73%
2021/07/13	4	102.75	38	102.96	101.00	-34	1,376	-2.47%
2021/07/12	11	107.05	72.1	106.06	105.50	-61.1	1,358	-4.49%
2021/07/09	43	117.57	2	116.50	117.00	41	1,306	3.14%
2021/07/08	3	115.67	1	116.00	115.00	2	1,326	0.15%
2021/07/06	8	115.19	124	115.49	114.00	-116	1,365	-8.50%	大賣/鉅額交易
2021/07/05	163.1	117.14	3	119.17	119.50	160.1	1,357	11.79%	大買/鉅額交易
2021/07/02	0	0.00	4	108.75	109.50	-4	1,326	-0.30%
2021/07/01	0	0.00	73	111.71	109.50	-73	1,339	-5.45%
2021/06/30	121	113.37	16	112.72	113.00	105	1,357	7.73%	大買/鉅額交易
2021/06/29	2	108.75	46	109.39	106.50	-44	1,347	-3.26%
2021/06/28	44	110.85	0	0.00	110.00	44	1,374	3.20%
2021/06/25	1	107.00	3	106.17	106.50	-2	1,409	-0.14%
2021/06/24	1	107.00	5	106.30	106.50	-4	1,431	-0.28%
2021/06/22	0	0.00	7	107.14	106.50	-7	1,480	-0.47%
2021/06/21	0	0.00	30	109.83	107.00	-30	1,545	-1.94%
2021/06/18	30	113.50	0	0.00	111.50	30	1,602	1.87%
2021/06/17	5	113.40	0	0.00	113.00	5	1,661	0.30%
2021/06/16	14	111.89	5	112.10	111.50	9	1,679	0.54%
2021/06/11	4	112.13	3	113.00	111.50	1	1,750	0.06%
2021/06/10	960	116.72	963	114.98	111.50	-3	1,773	-0.17%	大買/大賣/
2021/06/09	4	106.13	0	0.00	106.50	4	1,760	0.23%
2021/06/07	9	106.06	14	105.75	105.00	-5	1,815	-0.28%
2021/06/03	1	103.50	3	104.17	105.50	-2	1,838	-0.11%
2021/06/02	2	104.25	46	105.37	103.50	-44	1,857	-2.37%
2021/06/01	54	108.24	0	0.00	107.50	54	1,866	2.89%
2021/05/28	4	104.50	3	105.50	104.50	1	1,911	0.05%
2021/05/26	0	0.00	31	103.45	104.00	-31	2,087	-1.49%
2021/05/25	41	105.35	4	102.75	105.00	37	2,150	1.72%
2021/05/24	1	101.00	0	0.00	100.00	1	2,266	0.04%
2021/05/21	0	0.00	4	99.03	99.50	-4	2,324	-0.17%
2021/05/20	20	101.99	106	100.46	98.10	-86	2,360	-3.64%	大賣/
2021/05/19	114	102.68	59.1	101.16	102.00	54.9	2,390	2.30%	大買/
2021/05/18	50.1	98.78	6	96.05	99.80	44.1	2,430	1.81%
2021/05/17	2	92.60	26	93.96	90.90	-24	2,419	-0.99%
2021/05/14	26	103.57	56	103.28	99.90	-30	2,400	-1.25%
2021/05/13	86	103.23	37	101.64	101.50	49	2,354	2.08%
2021/05/12	9	100.09	30	97.59	97.60	-21	2,306	-0.91%
2021/05/11	3	109.17	41	109.01	104.00	-38	2,267	-1.68%
2021/05/10	56	115.61	91	112.37	115.00	-35	2,249	-1.56%
2021/05/07	55	113.88	0	0.00	115.00	55	2,237	2.46%
2021/05/06	627	113.26	614	112.66	109.00	13	2,231	0.58%	大買/大賣/
2021/05/05	19	103.63	52	105.99	103.50	-33	2,204	-1.50%
2021/05/04	64	107.12	69	103.72	110.50	-5	2,197	-0.23%
2021/05/03	14	108.04	21	109.05	107.50	-7	2,178	-0.32%
2021/04/29	0	0.00	2	112.25	113.50	-2	2,163	-0.09%
2021/04/28	13	112.81	44	114.89	112.50	-31	2,161	-1.43%
2021/04/27	33	117.39	15	116.00	116.50	18	2,158	0.83%
2021/04/26	14	118.50	0	0.00	116.50	14	2,154	0.65%
2021/04/23	1	111.50	4	112.13	116.50	-3	2,144	-0.14%
2021/04/22	10	113.70	10	115.00	111.50	0	2,152	0.00%
2021/04/21	1	115.00	11	115.27	115.50	-10	2,147	-0.47%
2021/04/20	19	117.39	1	116.50	115.50	18	2,150	0.84%
2021/04/19	24	115.31	16	114.50	114.00	8	2,170	0.37%
2021/04/16	3	117.83	0	0.00	118.00	3	2,218	0.14%
2021/04/15	0	0.00	1	120.50	120.00	-1	2,215	-0.05%
2021/04/14	1	117.00	1	119.50	118.00	0	2,208	0.00%
2021/04/13	7	120.71	1	121.00	117.00	6	2,183	0.27%
2021/04/12	2	120.50	14	121.71	117.00	-12	2,170	-0.55%
2021/04/09	27	125.61	98	125.17	126.00	-71	2,140	-3.32%
2021/04/08	91	129.18	3	127.00	129.00	88	2,116	4.16%
2021/04/07	6	124.17	17	124.09	122.50	-11	2,085	-0.53%
2021/04/06	22	127.27	20	128.75	125.50	2	2,070	0.10%
2021/04/01	3	121.00	19	120.21	121.00	-16	2,049	-0.78%
2021/03/31	58	117.15	84	119.88	116.50	-26	2,018	-1.29%
2021/03/30	36	119.97	41	115.54	120.50	-5	1,987	-0.25%
2021/03/29	85	113.75	62	110.98	115.00	23	1,944	1.18%
2021/03/26	46	107.76	5	108.10	110.50	41	1,923	2.13%
2021/03/25	2	108.25	0	0.00	108.50	2	1,897	0.11%
2021/03/24	28	108.73	47	108.15	108.50	-19	1,870	-1.02%
2021/03/23	20	120.00	26	120.12	115.00	-6	1,807	-0.33%
2021/03/22	52	124.37	23	119.65	127.50	29	1,742	1.66%
2021/03/19	8	114.88	41	112.17	116.00	-33	1,677	-1.97%
2021/03/18	68	115.28	9	113.33	113.50	59	1,653	3.57%
2021/03/17	58	110.03	93	111.19	109.50	-35	1,619	-2.16%
2021/03/16	43	112.49	43	108.91	112.00	0	1,596	0.00%
2021/03/15	78	108.76	17	104.03	109.00	61	1,558	3.91%
2021/03/12	50	100.37	5	99.08	102.50	45	1,490	3.02%
2021/03/11	5	97.64	4	97.70	98.00	1	1,473	0.07%
2021/03/10	8	94.30	175	93.14	94.80	-167	1,549	-10.78%	大賣/鉅額交易
2021/03/09	5	93.98	7	94.13	95.20	-2	1,539	-0.13%
2021/03/08	13	93.46	12	94.57	93.30	1	1,533	0.07%
2021/03/05	6	96.30	6	96.18	95.00	0	1,514	0.00%
2021/03/04	12	98.85	26	99.42	98.00	-14	1,512	-0.93%
2021/03/03	12	99.35	12	99.36	97.80	0	1,492	0.00%
2021/03/02	45	105.61	78	112.59	101.00	-33	1,464	-2.25%
2021/02/26	66	110.25	24	105.81	112.00	42	1,387	3.03%
2021/02/25	75	109.20	32	111.56	106.00	43	1,340	3.21%
2021/02/24	153	110.14	30	109.93	106.50	123	1,313	9.36%	大買/鉅額交易
2021/02/23	1	99.20	4	102.80	105.50	-3	1,238	-0.24%
2021/02/22	21	95.83	89	96.26	96.30	-68	1,300	-5.23%
2021/02/19	102	92.74	73	89.51	94.70	29	1,297	2.24%	大買/
2021/02/18	65	89.32	16.8	89.27	88.60	48.2	1,243	3.87%
2021/02/17	3	83.83	6	84.35	84.40	-3	1,184	-0.25%
2021/02/05	2	79.80	0	0.00	79.80	2	1,164	0.17%
2021/02/04	1	79.90	1	80.20	79.90	0	1,171	0.00%
2021/02/01	1	78.30	1	77.50	77.50	0	1,235	0.00%
2021/01/29	1	79.00	1	79.00	79.00	0	1,234	0.00%
2021/01/28	7	80.77	50	79.70	80.20	-43	1,226	-3.50%
2021/01/27	43	82.50	4	82.13	82.30	39	1,216	3.21%
2021/01/26	1	78.90	1	81.00	79.00	0	1,198	0.00%
2021/01/25	1	80.10	0	0.00	80.70	1	1,193	0.08%
2021/01/20	1	77.20	0	0.00	76.50	1	1,183	0.08%
2021/01/19	1	78.50	0	0.00	78.50	1	1,178	0.08%
2021/01/18	0	0.00	3	77.07	79.20	-3	1,176	-0.25%
2021/01/15	1	78.90	4	79.85	78.10	-3	1,169	-0.26%
2021/01/14	0	0.00	1	81.40	80.60	-1	1,154	-0.09%
2021/01/13	1	81.60	2	81.45	81.30	-1	1,144	-0.09%
2021/01/12	1	82.70	52	83.21	81.00	-51	1,135	-4.49%
2021/01/11	77	84.67	11	83.42	84.50	66	1,111	5.94%
2021/01/08	1	80.10	4	79.85	79.50	-3	1,058	-0.28%
2021/01/07	3	79.30	0	0.00	78.60	3	1,054	0.28%
2021/01/06	2	77.70	4	77.55	77.50	-2	1,055	-0.19%
2021/01/05	0	0.00	27	80.59	79.90	-27	1,053	-2.56%
2021/01/04	26	81.46	1	79.30	81.00	25	1,061	2.35%
2020/12/31	2	79.45	1	78.30	79.00	1	1,057	0.09%
2020/12/30	1	78.40	1	78.20	78.10	0	1,053	0.00%
2020/12/28	7	79.06	1	79.00	79.00	6	1,059	0.57%
2020/12/25	1	76.50	0	0.00	76.70	1	1,047	0.10%
2020/12/24	0	0.00	0.4	77.00	76.40	-0.4	1,047	-0.03%
2020/12/22	0	0.00	1	77.50	75.00	-1	1,057	-0.09%
2020/12/21	1	76.60	0	0.00	76.40	1	1,064	0.09%
2020/12/15	8	77.10	8	78.10	77.10	0	1,091	0.00%
2020/12/14	0	0.00	1	78.10	78.90	-1	1,110	-0.09%
2020/12/11	2	78.50	8	77.13	78.00	-6	1,161	-0.52%
2020/12/10	1	79.50	10	81.29	79.60	-9	1,145	-0.79%
2020/12/09	1	81.40	0	0.00	81.20	1	1,137	0.09%
2020/12/07	1	82.10	1	83.00	81.30	0	1,192	0.00%
2020/12/04	9	85.51	29	86.41	83.50	-20	1,173	-1.70%
2020/12/03	11	84.55	1	82.10	85.30	10	1,076	0.93%
2020/12/02	1	82.50	1	82.10	82.30	0	1,056	0.00%
2020/12/01	1	81.40	3	81.60	82.10	-2	1,053	-0.19%
2020/11/30	1	82.30	39	82.30	82.20	-38	1,057	-3.59%
2020/11/27	36	82.51	1	81.40	83.40	35	1,049	3.33%
2020/11/26	2	81.75	0	0.00	81.40	2	1,055	0.19%
2020/11/25	3	81.47	35	82.50	80.50	-32	1,053	-3.04%
2020/11/24	34	82.75	119	83.91	82.20	-85	1,039	-8.17%	大賣/
2020/11/23	116	84.76	107	83.90	84.80	9	1,039	0.87%	大買/大賣/
2020/11/20	74	82.92	73	83.43	82.50	1	996	0.10%
2020/11/19	162	82.99	75	81.53	83.00	87	948	9.17%	大買/
2020/11/18	59	76.90	3	77.57	78.00	56	830	6.75%
2020/11/17	0	0.00	3	74.30	73.80	-3	799	-0.38%
2020/11/16	6	75.00	7	75.67	75.00	-1	822	-0.12%
2020/11/13	6	74.30	0	0.00	74.30	6	819	0.73%
2020/11/12	1	72.70	0	0.00	72.80	1	814	0.12%
2020/11/11	1	73.90	0	0.00	73.30	1	812	0.12%
2020/11/10	0	0.00	6	73.33	72.70	-6	804	-0.75%
2020/11/09	3	71.40	8	71.19	71.40	-5	787	-0.63%
2020/11/06	4	70.55	0	0.00	70.50	4	841	0.48%
2020/11/05	0	0.00	1	69.80	69.80	-1	896	-0.11%
2020/11/04	0	0.00	1	69.20	69.40	-1	948	-0.11%
2020/11/02	9	68.10	9	67.10	68.10	0	991	0.00%
2020/10/30	9	68.12	9	68.18	68.10	0	1,005	0.00%
2020/10/29	0	0.00	1	68.50	68.50	-1	1,033	-0.10%
2020/10/28	5	68.00	6	69.27	68.00	-1	1,045	-0.10%
2020/10/27	0	0.00	4	68.80	69.80	-4	1,054	-0.38%
2020/10/26	4	69.80	0	0.00	69.90	4	1,098	0.36%
2020/10/22	4	70.50	4	69.88	70.50	0	1,166	0.00%
2020/10/21	6	70.80	6	70.88	70.80	0	1,180	0.00%
2020/10/20	3	70.70	0	0.00	71.00	3	1,204	0.25%
2020/10/19	1	70.60	0	0.00	71.20	1	1,219	0.08%
2020/10/15	0	0.00	3	73.10	72.20	-3	1,278	-0.23%
2020/10/13	2	71.20	0	0.00	72.80	2	1,317	0.15%
2020/10/12	0	0.00	1	72.40	71.50	-1	1,340	-0.07%
2020/10/06	0	0.00	39	71.48	71.00	-39	1,477	-2.64%
2020/10/05	48	70.23	6	68.80	70.80	42	1,492	2.81%
2020/09/30	0	0.00	1	69.20	69.20	-1	1,500	-0.07%
2020/09/29	1	67.70	0	0.00	67.70	1	1,527	0.07%
2020/09/28	3	68.10	0	0.00	68.30	3	1,542	0.19%
2020/09/25	6	67.07	6	67.53	67.00	0	1,560	0.00%
2020/09/24	0	0.00	16	69.49	69.00	-16	1,655	-0.97%
2020/09/23	10	72.16	15	72.63	72.20	-5	1,702	-0.29%
2020/09/22	1	73.00	12	73.36	73.10	-11	1,743	-0.63%
2020/09/21	12	75.94	0	0.00	75.90	12	1,730	0.69%
2020/09/18	0	0.00	2	75.20	74.80	-2	1,722	-0.12%
2020/09/17	0	0.00	19	74.96	75.20	-19	1,725	-1.10%
2020/09/16	33	75.21	0.1	75.00	75.40	32.9	1,705	1.93%
2020/09/15	7	72.23	2	71.50	71.50	5	1,659	0.30%
2020/09/14	1	70.80	1	71.40	70.80	0	1,658	0.00%
2020/09/11	10	70.34	86	72.28	70.30	-76	1,663	-4.57%
2020/09/10	85	75.34	5	75.08	72.40	80	1,650	4.85%
2020/09/09	0	0.00	8	67.58	69.50	-8	1,600	-0.50%
2020/09/08	0	0.00	13	68.43	68.30	-13	1,610	-0.81%
2020/09/07	1	70.00	0	0.00	68.30	1	1,628	0.06%
2020/09/04	2	70.00	20	69.80	70.00	-18	1,670	-1.08%
2020/09/03	0	0.00	15	71.93	69.70	-15	1,698	-0.88%
2020/09/01	5	69.90	14	71.00	68.90	-9	1,692	-0.53%
2020/08/28	24	72.57	0	0.00	71.90	24	1,707	1.41%
2020/08/27	42	70.02	3.1	71.42	72.80	38.9	1,718	2.26%
2020/08/24	0	0.00	11	70.14	68.90	-11	1,756	-0.63%
2020/08/21	14	66.36	0	0.00	69.40	14	1,782	0.79%
2020/08/20	1	64.00	0	0.00	64.00	1	1,867	0.05%
2020/08/19	1	71.50	0	0.00	71.10	1	1,855	0.05%
2020/08/18	1	71.40	0	0.00	72.80	1	1,867	0.05%
2020/08/13	16	71.70	16	73.50	71.70	0	1,913	0.00%
2020/08/12	2	69.90	2	69.65	73.30	0	1,922	0.00%
2020/08/11	2	72.60	13	75.10	73.00	-11	1,899	-0.58%
2020/08/10	2	78.50	14	80.06	78.50	-12	1,962	-0.61%
2020/08/07	21	86.79	1	87.40	87.20	20	1,950	1.03%
2020/08/06	13	85.15	13	85.48	84.90	0	1,987	0.00%
2020/08/05	4	85.15	4	85.75	85.10	0	1,984	0.00%
2020/08/04	3	84.23	3	85.20	86.00	0	2,002	0.00%
2020/08/03	7	82.47	7	83.40	82.50	0	1,985	0.00%
2020/07/31	9	81.76	6	82.42	83.50	3	1,975	0.15%
2020/07/30	3	83.50	3	81.53	81.50	0	1,967	0.00%
2020/07/29	3	80.50	4	80.25	83.00	-1	1,923	-0.05%
2020/07/27	0	0.00	2	77.25	76.60	-2	1,863	-0.11%
2020/07/24	3	79.33	4	78.45	77.40	-1	1,856	-0.05%
2020/07/23	9	79.30	24	78.65	79.30	-15	1,841	-0.81%
2020/07/22	1	78.20	1	79.10	78.90	0	1,832	0.00%
2020/07/21	17	78.04	2	79.10	77.60	15	1,824	0.82%
2020/07/20	2	76.80	0	0.00	77.50	2	1,776	0.11%
2020/07/16	1	76.30	0	0.00	76.20	1	1,740	0.06%
2020/07/15	0	0.00	6	76.62	73.50	-6	1,712	-0.35%
2020/07/14	6	77.60	2	77.85	77.70	4	1,694	0.24%
2020/07/13	0	0.00	8	76.43	77.10	-8	1,630	-0.49%
2020/07/10	2	69.15	2	70.10	70.10	0	1,584	0.00%
2020/07/09	13	69.55	17	68.36	68.30	-4	1,577	-0.25%
2020/07/08	13	69.48	4	69.35	69.00	9	1,575	0.57%
2020/07/07	1	67.00	0	0.00	67.20	1	1,554	0.06%
2020/07/03	15	73.80	15	70.67	66.40	0	1,520	0.00%
2020/07/02	0	0.00	0.4	67.10	67.10	-0.4	1,416	-0.03%
2020/06/23	1	58.90	0	0.00	58.50	1	1,288	0.08%
2020/06/18	0	0.00	15	57.30	58.60	-15	1,272	-1.18%
2020/06/17	3	57.60	0	0.00	57.20	3	1,263	0.24%
2020/06/16	12	57.93	0	0.00	57.60	12	1,262	0.95%
2020/06/11	4	59.40	16	61.21	58.70	-12	1,252	-0.96%
2020/06/04	14	57.82	0	0.00	58.10	14	1,184	1.18%
2020/06/02	1	59.80	21	60.43	55.50	-20	1,144	-1.75%
2020/06/01	21	58.80	1	58.90	58.90	20	1,090	1.83%
2020/05/29	4	57.45	4	57.98	58.90	0	1,080	0.00%
2020/05/28	22	57.87	22	59.71	57.90	0	1,073	0.00%
2020/05/27	20	60.62	20	60.31	59.50	0	1,045	0.00%
2020/05/26	1	54.00	0	0.00	55.30	1	963	0.10%
2020/05/25	0	0.00	1	53.80	53.60	-1	952	-0.11%
2020/05/20	20	55.38	21	54.83	54.40	-1	931	-0.11%
2020/05/19	16	54.00	16	54.20	54.00	0	934	0.00%
2020/05/18	0	0.00	4	52.35	53.40	-4	931	-0.43%
2020/05/15	14	52.11	19	52.71	51.00	-5	917	-0.55%
2020/05/14	11	48.34	24	50.25	48.00	-13	809	-1.61%
2020/05/13	10	47.00	6	47.50	51.50	4	813	0.49%
2020/05/12	5	46.11	10	46.55	46.95	-5	765	-0.65%
2020/05/11	2	46.00	1	47.60	46.00	1	807	0.12%
2020/05/08	2	43.05	1	43.55	43.70	1	805	0.12%
2020/05/07	0	0.00	1	42.40	42.45	-1	794	-0.13%
2020/04/29	0	0.00	1	41.40	41.65	-1	773	-0.13%
2020/04/28	0	0.00	5	40.97	41.20	-5	767	-0.65%
2020/04/24	1	39.60	1	40.80	39.55	0	761	0.00%
2020/04/21	3	38.82	48	37.91	37.80	-45	738	-6.09%
2020/04/17	53	39.96	22	39.30	39.00	31	729	4.25%
2020/04/16	20	38.53	1	38.75	38.95	19	714	2.66%
2020/04/14	0	0.00	1	37.70	37.50	-1	701	-0.14%
2020/04/07	0	0.00	7	35.06	35.50	-7	660	-1.06%
2020/03/25	0	0.00	1	34.00	33.70	-1	645	-0.15%
2020/03/23	16	30.81	1	30.45	31.05	15	636	2.36%
2020/03/19	0	0.00	15	30.19	29.75	-15	627	-2.39%
2020/03/18	1	32.60	0	0.00	32.45	1	613	0.16%
2020/03/17	1	34.20	0	0.00	34.30	1	604	0.17%
2020/03/16	0	0.00	0.2	35.30	35.20	-0.2	598	-0.04%
2020/03/13	0	0.00	40	35.57	37.00	-40	593	-6.74%
2020/03/11	4	39.71	15	40.01	39.50	-11	567	-1.94%
2020/03/10	0	0.00	0.2	38.95	38.80	-0.2	548	-0.04%
2020/03/09	12	39.24	0	0.00	38.60	12	540	2.22%
2020/03/06	1	40.40	40	40.40	40.15	-39	532	-7.33%
2020/03/05	0	0.00	40	41.72	41.20	-40	528	-7.57%
2020/03/04	0	0.00	20	41.40	41.70	-20	520	-3.85%
2020/03/03	0	0.00	2.2	41.45	40.90	-2.2	513	-0.43%
2020/03/02	1	38.60	0	0.00	39.60	1	503	0.20%
2020/02/27	3	40.47	40	40.05	39.95	-37	494	-7.48%
2020/02/26	0	0.00	20.2	42.27	42.10	-20.2	479	-4.21%
2020/02/25	0	0.00	1	41.85	42.20	-1	472	-0.21%
2020/02/24	1	42.70	2	42.55	42.10	-1	463	-0.22%
2020/02/21	6	42.75	4	42.58	42.20	2	449	0.45%
2020/02/20	11	44.13	1	44.30	44.30	10	418	2.39%
2020/02/19	119	44.58	3	44.65	45.40	116	387	29.95%	大買/鉅額交易
2020/02/18	51	43.34	3	43.95	43.10	48	358	13.41%
2020/02/17	40	42.75	1	42.35	42.80	39	328	11.86%
2020/02/14	0	0.00	4	42.55	42.45	-4	324	-1.23%
2020/02/13	2	40.70	3.2	40.63	40.70	-1.2	292	-0.41%
2020/02/12	1	40.25	2	41.00	40.90	-1	283	-0.35%
2020/02/11	1	38.85	1	39.65	39.65	0	234	0.00%
2020/02/07	1	36.35	0	0.00	36.60	1	213	0.47%
2020/02/04	0	0.00	0.2	36.20	36.20	-0.2	222	-0.09%
2020/01/30	1	36.50	0	0.00	36.05	1	241	0.41%
2020/01/17	1	38.75	0	0.00	38.85	1	271	0.37%
2020/01/08	1	37.40	0	0.00	36.85	1	305	0.33%
2020/01/07	1	37.45	50	37.57	37.60	-49	334	-14.65%
2019/12/30	1	38.55	0	0.00	38.45	1	360	0.28%
2019/12/27	1	38.95	0	0.00	39.05	1	357	0.28%
2019/12/25	3	38.92	27	38.51	39.15	-24	354	-6.77%
2019/12/24	2	38.68	0	0.00	38.50	2	353	0.57%
2019/12/20	0	0.00	23	38.53	38.55	-23	357	-6.44%
2019/12/12	0	0.00	20	39.00	38.70	-20	356	-5.61%
2019/12/10	43	38.94	0	0.00	39.25	43	353	12.18%
2019/11/14	0	0.00	2	38.20	38.15	-2	378	-0.53%
2019/11/13	0	0.00	16	38.80	37.90	-16	376	-4.25%
2019/11/12	0	39.00	36	38.71	39.00	-36	367	-9.79%
2019/11/08	4	41.50	0	0.00	41.85	4	346	1.15%
2019/11/07	8	41.21	0	0.00	41.30	8	339	2.36%
2019/11/06	120	41.74	1	41.20	41.80	119	335	35.48%	大買/鉅額交易
2019/11/01	1	41.00	1	40.95	41.10	0	318	0.00%
2019/10/25	1	41.10	0	0.00	39.30	1	286	0.35%
2019/10/22	2	39.10	2	38.93	38.85	0	263	0.00%
2019/10/21	0	0.00	1	39.10	38.60	-1	262	-0.38%
2019/10/15	0	0.00	18	38.55	39.10	-18	231	-7.78%
2019/10/14	73	38.28	55	38.27	38.30	18	199	9.04%
2019/08/30	0	0.00	20	33.12	33.20	-20	134	-14.90%
2019/08/29	10.1	33.35	0	0.00	33.40	10.1	133	7.55%
2019/08/28	10	32.91	0	0.00	33.05	10	131	7.61%
2019/08/26	0.2	35.20	0	0.00	34.90	0.2	119	0.17%
2019/07/16	0	0.00	20	34.03	34.00	-20	96	-20.67%
2019/07/15	20	34.00	0	0.00	34.00	20	97	20.43%
2019/07/12	0	0.00	20	33.54	33.75	-20	99	-20.09%
2019/07/04	20	34.20	0	0.00	34.10	20	109	18.18%
2019/05/17	0.1	31.50	0	0.00	31.45	0.1	257	0.02%
2019/04/08	0	0.00	1	33.25	33.15	-1	289	-0.35%
2019/04/01	0	0.00	2	33.10	32.90	-2	281	-0.71%
2019/03/28	5	33.70	5	33.60	33.35	0	271	0.00%
2019/03/27	16	34.67	13	34.35	33.70	3	261	1.15%
2019/03/26	4	34.83	3	34.95	35.60	1	209	0.48%
2019/03/25	3	32.55	3	32.92	33.90	0	180	0.00%
2019/03/22	2	32.75	1	33.15	34.00	1	166	0.60%
2019/01/07	8	31.84	8	32.11	32.30	0	117	0.00%
2019/01/04	5	32.35	5	31.80	31.80	0	113	0.00%
2018/09/13	0	0.00	2	33.80	33.90	-2	151	-1.32%
2018/09/10	0	0.00	23	34.60	34.45	-23	159	-14.42%
2018/09/03	0	0.00	3	37.20	37.15	-3	244	-1.23%
2018/08/28	12	38.59	0	0.00	38.20	12	258	4.63%
2018/08/17	4	37.15	4	36.90	36.60	0	260	0.00%
2018/08/16	4	37.20	4	37.06	37.30	0	260	0.00%
2018/08/14	15	37.65	0	0.00	37.35	15	263	5.68%
2018/07/03	0	0.00	1	39.00	39.00	-1	363	-0.28%
2018/06/29	1	40.60	0	0.00	40.15	1	371	0.27%
2018/06/20	0	0.00	1	39.75	40.05	-1	409	-0.24%
2018/06/19	0	0.00	5	39.63	39.35	-5	423	-1.18%
2018/06/15	10	40.77	5	40.40	40.30	5	439	1.14%
2018/06/11	12	44.00	13	43.15	43.95	-1	486	-0.21%
2018/06/08	11	38.27	11	38.88	40.00	0	456	0.00%
2018/06/05	0	0.00	1	38.10	38.00	-1	563	-0.18%
2018/06/01	5	37.00	6	36.82	36.65	-1	769	-0.13%
2018/05/29	0	0.00	1	36.00	36.00	-1	982	-0.10%
2018/05/25	1	36.50	0	0.00	36.60	1	1,036	0.10%
2018/05/21	2	38.45	2	38.55	38.50	0	1,044	0.00%
2018/05/18	5	36.50	5	36.33	37.30	0	1,037	0.00%
2018/05/17	1	36.60	0	0.00	35.70	1	1,030	0.10%
2018/05/16	0	0.00	1	35.70	36.40	-1	1,027	-0.10%
2018/05/15	1	38.00	0	0.00	36.25	1	1,023	0.10%
2018/05/14	1	39.50	10	38.81	38.65	-9	1,014	-0.89%
2018/05/11	12	38.49	1	38.40	38.50	11	990	1.11%
2018/04/23	0	0.00	34	36.06	35.90	-34	954	-3.56%
2018/04/20	0	0.00	44	36.24	36.15	-44	952	-4.62%
2018/04/13	5	38.40	5	38.10	37.40	0	934	0.00%
2018/04/12	35	38.15	0	0.00	38.20	35	927	3.78%
2018/03/23	0	0.00	21	39.91	40.00	-21	850	-2.47%
2018/03/22	5	43.78	10	42.92	42.35	-5	831	-0.60%
2018/03/21	49	44.29	4	44.10	44.20	45	814	5.53%
2018/03/19	5	42.55	5	42.45	42.30	0	741	0.00%
2018/03/16	3	42.50	3	41.70	41.70	0	723	0.00%