騰輝電子-KY (6672)-富邦-高雄券商分點個股進出

台股 » 個股 » 騰輝電子-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

騰輝電子-KY

(6672)

可現股當沖

股價
83.7
漲跌
▲0.1
漲幅
+0.12%
成交量
116張
產業
上市電子零組件類股
217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

騰輝電子-KY (6672)籌碼相關－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	0	85.50	84.10	0	395	0.00%
2024/05/03	2	85.20	0	0.00	85.00	2	400	0.50%
2024/04/30	0	0.00	1	83.80	83.80	-1	454	-0.22%
2024/04/29	0.1	83.47	0	0.00	83.40	0.1	456	0.02%
2024/04/24	0	0.00	1	83.30	83.50	-1	468	-0.21%
2024/04/23	1	81.80	0	0.00	82.30	1	471	0.21%
2024/04/19	1	81.60	0	84.00	81.90	1	471	0.21%
2024/04/18	1	85.50	0	0.00	85.30	1	464	0.22%
2024/04/17	0	85.50	0	0.00	85.10	0	469	0.00%
2024/04/16	0	0.00	4	85.00	84.70	-4	471	-0.85%
2024/04/12	1	88.20	0	0.00	88.50	1	486	0.21%
2024/04/10	1	89.50	0	0.00	89.10	1	486	0.21%
2024/04/09	2	89.95	0	0.00	89.20	2	485	0.41%
2024/04/02	0	92.40	0	0.00	92.00	0	479	0.00%
2024/04/01	1	92.50	0	0.00	92.20	1	483	0.21%
2024/03/29	0	0.00	1	91.00	91.00	-1	473	-0.21%
2024/03/28	1	90.00	0	0.00	89.60	1	470	0.21%
2024/03/27	0	90.00	0	0.00	89.60	0	470	0.00%
2024/03/26	0	89.30	0	0.00	89.00	0	471	0.00%
2024/03/25	0	91.70	0	0.00	91.00	0	476	0.00%
2024/03/22	1	89.60	0	0.00	89.70	1	483	0.21%
2024/03/14	1	90.10	0	0.00	89.10	1	551	0.18%
2024/03/12	0	0.00	1	91.90	92.20	-1	545	-0.18%
2024/03/06	0	0.00	10	91.70	92.10	-10	554	-1.80%
2024/03/04	0	0.00	1	92.20	91.60	-1	555	-0.18%
2024/02/29	1	92.50	0	0.00	92.50	1	554	0.18%
2024/02/27	0	0.00	1	92.20	91.80	-1	553	-0.18%
2024/02/26	1	93.40	0	0.00	93.40	1	550	0.18%
2024/02/23	1	93.50	0	0.00	92.70	1	549	0.18%
2024/02/22	0	0.00	5	93.90	93.60	-5	551	-0.91%
2024/02/21	0	0.00	2	94.20	94.10	-2	544	-0.37%
2024/02/19	3	95.80	1	95.80	95.80	2	566	0.35%
2024/02/16	0	0.00	1	97.50	97.50	-1	576	-0.17%
2024/02/15	3	93.10	0	0.00	93.60	3	559	0.54%
2024/02/05	10	95.05	5	95.14	94.60	5	552	0.91%
2024/02/02	2	94.10	1	94.10	93.90	1	537	0.19%
2024/02/01	0	0.00	1	91.20	91.40	-1	516	-0.19%
2024/01/31	0	0.00	1	91.00	91.00	-1	510	-0.20%
2024/01/29	1	90.20	0	0.00	90.20	1	511	0.20%
2024/01/25	1	90.40	1	91.90	90.90	0	513	0.00%
2024/01/24	5	90.46	5	90.66	91.00	0	506	0.00%
2024/01/23	0	0.00	1	86.20	87.20	-1	469	-0.21%
2024/01/18	1	83.80	0	0.00	83.50	1	466	0.21%
2024/01/17	0	0.00	1	83.90	84.00	-1	467	-0.21%
2024/01/09	1	84.90	0	0.00	84.50	1	489	0.20%
2024/01/08	1	87.10	0	0.00	85.30	1	486	0.21%
2023/12/27	0	0.00	1	90.40	90.60	-1	548	-0.18%
2023/12/25	1	88.00	0	0.00	88.00	1	549	0.18%
2023/12/21	0	0.00	1	89.10	88.40	-1	558	-0.18%
2023/12/19	2	88.60	0	0.00	88.40	2	568	0.35%
2023/12/15	0	0.00	0	91.80	92.10	0	565	0.00%
2023/12/14	0.1	91.60	1	91.00	91.90	-0.9	552	-0.16%
2023/12/05	1	88.80	0	0.00	89.50	1	628	0.16%
2023/12/04	1	90.30	0	0.00	89.50	1	655	0.15%
2023/12/01	0	0.00	1	91.00	91.00	-1	704	-0.14%
2023/11/30	0	0.00	1	89.70	89.50	-1	719	-0.14%
2023/11/28	1	87.70	1	87.70	88.10	0	724	0.00%
2023/11/27	1	87.10	0	0.00	86.90	1	738	0.14%
2023/11/24	0	0.00	0	90.00	88.20	0	759	-0.01%
2023/11/23	0	0.00	0.4	89.11	88.50	-0.4	770	-0.05%
2023/11/21	0	0.00	1	89.90	90.00	-1	787	-0.13%
2023/11/17	1	90.20	0	0.00	90.30	1	794	0.13%
2023/11/15	0	0.00	2	88.00	88.10	-2	785	-0.25%
2023/11/14	1	86.30	0	0.00	85.20	1	832	0.12%
2023/11/09	1	87.50	0	0.00	86.00	1	902	0.11%
2023/11/08	0	0.00	1	88.00	87.50	-1	932	-0.11%
2023/11/03	0	0.00	1	88.60	88.50	-1	1,290	-0.08%
2023/11/02	1	87.40	0	0.00	88.00	1	1,307	0.08%
2023/11/01	1	85.00	0	0.00	86.00	1	1,304	0.08%
2023/10/23	0	0.00	3	88.20	88.80	-3	1,339	-0.22%
2023/10/19	0.1	89.80	0	0.00	89.40	0.1	1,348	0.01%
2023/10/18	1	88.50	3	88.77	88.70	-2	1,347	-0.15%
2023/10/17	1	90.10	0	0.00	90.00	1	1,346	0.07%
2023/10/16	1.1	90.93	0	0.00	90.80	1.1	1,353	0.08%
2023/10/13	1	92.40	1	93.00	92.90	0	1,354	0.00%
2023/10/12	2	91.05	4	90.18	91.60	-2	1,348	-0.15%
2023/10/11	4	91.22	2	89.70	89.00	2	1,337	0.15%
2023/10/06	6	97.98	5	96.20	95.80	1	1,313	0.08%
2023/10/05	5	98.62	1	98.50	97.90	4	1,306	0.31%
2023/10/04	0	0.00	1	97.30	97.90	-1	1,304	-0.08%
2023/10/03	0	0.00	13	97.31	97.30	-13	1,302	-1.00%
2023/10/02	2	98.20	2	97.75	98.50	0	1,311	0.00%
2023/09/28	2	96.50	0	0.00	96.40	2	1,321	0.15%
2023/09/27	10	95.90	0	0.00	95.70	10	1,324	0.76%
2023/09/26	3	96.20	0	0.00	94.50	3	1,330	0.23%
2023/09/25	1	97.10	1	97.10	97.50	0	1,329	0.00%
2023/09/21	1	94.30	0	0.00	95.20	1	1,345	0.07%
2023/09/20	1	95.40	0	0.00	95.00	1	1,340	0.07%
2023/09/19	1	96.30	0	0.00	96.30	1	1,344	0.07%
2023/09/15	1	99.90	1	101.00	99.60	0	1,350	0.00%
2023/09/14	0.1	100.00	35	100.50	100.50	-35	1,335	-2.62%
2023/09/12	0.1	100.50	0	0.00	99.50	0.1	1,328	0.01%
2023/09/11	36	99.83	30	99.96	99.30	6	1,317	0.46%
2023/09/08	3	101.33	0	0.00	101.50	3	1,304	0.23%
2023/09/07	0	0.00	12	101.00	100.00	-12	1,286	-0.93%
2023/09/06	7	99.53	151.6	99.06	99.30	-144.6	1,269	-11.39%	大賣/鉅額交易
2023/09/05	61	96.63	4	97.15	96.30	57	1,226	4.65%
2023/09/04	0	0.00	3	94.70	94.30	-3	1,209	-0.25%
2023/09/01	0	0.00	1	95.00	94.60	-1	1,211	-0.08%
2023/08/31	4.1	95.36	0	0.00	95.40	4.1	1,218	0.34%
2023/08/30	65	94.41	1	94.00	94.00	64	1,211	5.28%
2023/08/28	1	90.60	0	0.00	90.10	1	1,184	0.08%
2023/08/23	0.1	95.00	2	94.70	94.70	-2	1,175	-0.17%
2023/08/22	1	95.80	1	94.60	94.80	0	1,184	0.00%
2023/08/21	6.1	96.01	1	96.20	95.50	5.1	1,182	0.43%
2023/08/18	9	99.84	7.1	98.71	96.50	1.9	1,184	0.16%
2023/08/17	16	95.48	2	97.25	98.40	14	1,130	1.24%
2023/08/16	0	0.00	1	94.40	96.00	-1	1,119	-0.09%
2023/08/15	3	97.03	4	97.05	96.20	-1	1,130	-0.09%
2023/08/14	41.3	97.26	2	97.05	96.10	39.3	1,116	3.52%
2023/08/11	9	98.83	10	98.72	99.20	-1	1,090	-0.09%
2023/08/10	9.5	99.89	10	97.66	97.00	-0.5	1,000	-0.05%
2023/08/09	11	95.76	40	95.31	99.50	-29	887	-3.27%
2023/08/08	30	91.60	1	91.60	91.60	29	730	3.97%
2023/08/02	1	81.10	0	0.00	81.00	1	713	0.14%
2023/07/31	0	0.00	1	83.00	83.00	-1	721	-0.14%
2023/07/28	1	84.80	0	0.00	84.30	1	729	0.14%
2023/07/27	1	86.30	5	85.08	85.30	-4	753	-0.53%
2023/07/26	0	82.10	0	0.00	80.20	0	732	0.00%
2023/07/24	1	80.20	0	0.00	79.80	1	726	0.14%
2023/07/21	2	81.85	0	0.00	81.20	2	722	0.28%
2023/07/19	5	85.58	1	84.00	83.30	4	717	0.56%
2023/07/14	1	87.90	1	88.50	88.60	0	719	0.00%
2023/07/13	1	87.90	3	87.57	87.80	-2	735	-0.27%
2023/07/12	1	86.90	0	0.00	87.00	1	750	0.13%
2023/07/07	1	88.00	0	0.00	88.10	1	756	0.13%
2023/06/26	0	0.00	1	84.50	85.60	-1	698	-0.14%
2023/06/21	1	82.60	0	0.00	84.40	1	691	0.14%
2023/06/16	1	88.80	0	0.00	88.40	1	662	0.15%
2023/06/13	0	0.00	0	90.60	90.60	0	654	0.00%
2023/06/12	1	88.61	0	0.00	90.30	1	640	0.16%
2023/06/09	1	89.80	1	90.80	89.80	0	627	0.00%
2023/06/07	1	88.50	8	87.50	88.50	-7	620	-1.13%
2023/06/06	3	86.83	0	0.00	87.50	3	621	0.48%
2023/06/05	0	91.20	0	0.00	90.70	0	608	0.00%
2023/06/02	1	90.00	1	90.70	90.50	0	604	0.00%
2023/05/26	0	0.00	1	90.60	90.30	-1	599	-0.17%
2023/05/23	2	86.50	21	87.36	87.50	-19	565	-3.36%
2023/05/22	20	86.68	1	86.70	85.40	19	558	3.40%
2023/05/19	0	0.00	40	84.11	85.00	-40	543	-7.36%
2023/05/18	0	0.00	2	82.30	82.30	-2	515	-0.39%
2023/05/17	1	80.30	1	80.90	81.10	0	499	0.00%
2023/05/16	1	80.60	0	0.00	80.20	1	494	0.20%
2023/05/15	1	80.50	0	0.00	80.30	1	490	0.20%
2023/05/11	1	80.30	21	80.52	81.50	-20	499	-4.00%
2023/05/10	0	0.00	1	82.10	82.10	-1	495	-0.20%
2023/05/09	2	80.55	1	81.00	81.00	1	497	0.20%
2023/05/08	0	0.00	1	81.80	82.70	-1	496	-0.20%
2023/05/05	30	81.63	0	0.00	81.50	30	493	6.09%
2023/05/04	1	80.80	0	0.00	79.60	1	491	0.20%
2023/05/02	1	82.30	0	0.00	82.50	1	466	0.21%
2023/04/28	0	0.00	10	83.30	82.40	-10	471	-2.12%
2023/04/26	1	81.70	0	0.00	82.30	1	461	0.22%
2023/04/25	0	85.90	0	0.00	82.20	0	459	0.00%
2023/04/24	0	0.00	30	86.80	86.20	-30	454	-6.60%
2023/04/21	1	86.30	0	0.00	85.00	1	451	0.22%
2023/04/20	0	0.00	1	90.50	87.80	-1	448	-0.22%
2023/04/17	10	88.57	0	0.00	88.90	10	420	2.38%
2023/04/14	11	86.23	1	86.60	85.80	10	400	2.50%
2023/04/13	1	85.10	1	84.80	85.00	0	395	0.00%
2023/04/12	1	84.10	0	0.00	84.40	1	394	0.25%
2023/04/11	12	84.26	0	0.00	84.50	12	392	3.06%
2023/04/07	2	84.85	0	0.00	84.70	2	394	0.51%
2023/04/06	0	0.00	11	85.13	84.60	-11	391	-2.81%
2023/03/31	0	0.00	3	85.20	85.10	-3	388	-0.77%
2023/03/30	0	0.00	1	81.30	83.00	-1	374	-0.27%
2023/03/29	2	80.65	0	0.00	80.70	2	370	0.54%
2023/03/27	1	82.60	0	0.00	82.60	1	371	0.27%
2023/03/23	1	83.90	0	0.00	84.00	1	378	0.26%
2023/03/17	0	84.20	0	0.00	83.70	0	418	0.00%
2023/03/15	0	0.00	20	84.05	83.90	-20	478	-4.18%
2023/03/14	0.1	85.00	0	0.00	83.00	0.1	473	0.01%
2023/03/10	9	86.70	0	0.00	84.40	9	480	1.87%
2023/03/09	43	87.31	1	88.00	87.80	42	485	8.66%
2023/03/08	2	86.00	2	86.80	86.90	0	488	0.00%
2023/03/07	22	85.87	0	0.00	86.10	22	499	4.40%
2023/02/23	0	0.00	6	83.50	83.50	-6	506	-1.19%
2023/02/22	1	82.80	0	0.00	82.60	1	505	0.20%
2023/02/06	0	0.00	1	81.20	80.70	-1	485	-0.21%
2023/02/01	1	81.50	0	0.00	81.90	1	466	0.21%
2023/01/09	1	77.40	0	0.00	77.20	1	426	0.23%
2022/12/21	0	0.00	1	73.40	72.60	-1	402	-0.25%
2022/12/09	1	79.00	2	78.65	78.10	-1	369	-0.27%
2022/12/08	2	78.40	2	78.20	79.80	0	344	0.00%
2022/12/07	3	77.63	12	77.08	76.90	-9	320	-2.81%
2022/11/30	1	72.60	2	72.60	72.90	-1	248	-0.40%
2022/11/29	3	72.63	1	72.80	72.40	2	240	0.83%
2022/11/28	2	70.75	1	71.30	70.30	1	227	0.44%
2022/11/25	2	72.50	0	0.00	70.20	2	229	0.87%
2022/11/17	0	0.00	2	67.85	68.00	-2	212	-0.94%
2022/11/16	2	68.20	0	0.00	67.50	2	222	0.90%
2022/11/03	0	0.00	1	62.80	63.80	-1	250	-0.40%
2022/11/02	1	62.10	0	0.00	63.30	1	249	0.40%
2022/10/21	1	60.00	0	0.00	60.00	1	247	0.40%
2022/09/27	0	0.00	1	62.00	62.30	-1	270	-0.37%
2022/09/21	0	0.00	1	66.50	66.20	-1	273	-0.37%
2022/09/02	7	72.80	0	0.00	72.70	7	320	2.19%
2022/08/31	1	74.50	1	75.10	74.30	0	315	0.00%
2022/08/23	1	73.00	0	0.00	72.90	1	320	0.31%
2022/08/22	1	75.50	0	0.00	75.40	1	314	0.32%
2022/08/19	0	0.00	50	70.18	70.10	-50	306	-16.32%
2022/08/16	2	68.80	0	0.00	68.00	2	300	0.67%
2022/08/15	1	69.00	0	0.00	69.00	1	298	0.33%
2022/08/11	50	65.99	0	0.00	67.60	50	297	16.83%
2022/08/03	1	62.50	0	0.00	62.50	1	294	0.34%
2022/07/22	2	70.20	0	0.00	69.30	2	332	0.60%
2022/07/07	0	0.00	1	65.90	67.90	-1	354	-0.28%
2022/07/06	1	66.00	0	0.00	64.30	1	357	0.28%
2022/07/05	1	68.40	0	0.00	67.70	1	363	0.28%
2022/06/23	1	70.10	0	0.00	71.00	1	365	0.27%
2022/06/22	0	0.00	6	70.63	70.40	-6	363	-1.65%
2022/06/21	1	74.60	0	0.00	75.30	1	358	0.28%
2022/06/17	0	0.00	2	82.05	82.00	-2	353	-0.57%
2022/06/08	0	0.00	10	91.10	90.60	-10	359	-2.79%
2022/06/01	2	94.55	0	0.00	95.40	2	361	0.55%
2022/05/10	0	0.00	2	89.15	92.00	-2	393	-0.51%
2022/05/09	0	0.00	4.1	91.03	90.00	-4.1	395	-1.04%
2022/05/05	1	97.20	0	0.00	97.30	1	399	0.25%
2022/05/04	1	96.00	0	0.00	95.90	1	401	0.25%
2022/04/20	2	102.50	0	0.00	102.50	2	409	0.49%
2022/04/18	0	0.00	1	98.00	98.00	-1	416	-0.24%
2022/04/15	0	0.00	2	99.60	99.50	-2	417	-0.48%
2022/04/12	0	0.00	1	101.00	101.00	-1	442	-0.23%
2022/04/08	0	108.00	0	0.00	109.00	0	471	0.01%
2022/04/01	0	112.00	0	0.00	111.00	0	486	0.00%
2022/03/30	0	0.00	1	114.50	114.00	-1	522	-0.19%
2022/03/28	2	111.25	0	0.00	111.50	2	635	0.31%
2022/03/25	0	114.50	0	0.00	113.50	0	651	0.00%
2022/03/16	2	108.26	0	0.00	106.50	2	668	0.30%
2022/03/15	0	0.00	1	108.00	108.00	-1	670	-0.15%
2022/03/14	0	114.00	0	0.00	112.50	0	666	0.00%
2022/03/07	2	113.50	0	0.00	114.50	2	703	0.28%
2022/03/04	1	118.00	0	0.00	117.00	1	708	0.14%
2022/03/01	0	0.00	2	119.00	119.50	-2	827	-0.24%
2022/02/25	0	0.00	1	117.50	117.50	-1	850	-0.12%
2022/02/24	1	119.00	0	0.00	116.50	1	866	0.12%
2022/02/22	1	118.00	0	0.00	117.50	1	892	0.11%
2022/02/21	1	121.50	1	122.00	122.00	0	943	0.00%
2022/02/18	0	0.00	1	122.50	123.00	-1	1,035	-0.10%
2022/02/16	1	121.50	0	0.00	121.50	1	1,124	0.09%
2022/02/15	1	121.50	0	0.00	120.00	1	1,130	0.09%
2022/02/14	1	118.50	0	0.00	118.50	1	1,142	0.09%
2022/02/10	2	122.00	0	0.00	121.50	2	1,164	0.17%
2022/02/09	0	0.00	1	120.50	123.50	-1	1,202	-0.08%
2022/01/26	0	0.00	1	112.00	112.50	-1	1,367	-0.07%
2022/01/25	2	111.25	0	0.00	111.00	2	1,386	0.14%
2022/01/24	2	116.75	0	0.00	116.00	2	1,391	0.14%
2022/01/21	1	120.00	0	0.00	119.00	1	1,399	0.07%
2022/01/20	1	120.50	0	0.00	123.00	1	1,424	0.07%
2022/01/18	0	0.00	2	124.00	122.00	-2	1,458	-0.14%
2022/01/17	0	0.00	1	120.50	123.00	-1	1,469	-0.07%
2022/01/14	3	119.19	1	120.00	119.50	2	1,477	0.14%
2022/01/13	2	122.50	0	0.00	122.50	2	1,469	0.14%
2022/01/12	2	123.25	0	0.00	123.00	2	1,473	0.14%
2022/01/11	2	125.25	0	0.00	125.50	2	1,484	0.13%
2022/01/10	1	127.00	0	0.00	127.00	1	1,484	0.07%
2022/01/07	2	127.50	0	0.00	126.00	2	1,486	0.13%
2022/01/06	2	131.00	0	0.00	129.00	2	1,483	0.13%
2022/01/03	1	135.00	4	135.50	137.00	-3	1,477	-0.20%
2021/12/30	1	133.00	0	0.00	133.50	1	1,469	0.07%
2021/12/29	0	0.00	1	132.50	132.00	-1	1,484	-0.07%
2021/12/28	2	134.25	1	133.00	133.00	1	1,506	0.07%
2021/12/27	0	0.00	2	136.00	135.00	-2	1,516	-0.13%
2021/12/24	1	135.00	0	0.00	132.50	1	1,517	0.07%
2021/12/23	1	136.50	2	136.00	134.50	-1	1,518	-0.07%
2021/12/22	1	135.50	11.4	134.35	135.50	-10.4	1,514	-0.69%
2021/12/21	1	126.00	0	0.00	131.00	1	1,471	0.07%
2021/12/20	1	123.00	0	0.00	123.50	1	1,484	0.07%
2021/12/17	1	124.00	0	0.00	124.50	1	1,542	0.06%
2021/12/15	1	123.50	0	0.00	124.50	1	1,598	0.06%
2021/12/14	3	125.67	0	0.00	123.00	3	1,623	0.18%
2021/12/13	3	127.50	0	0.00	127.00	3	1,632	0.18%
2021/12/10	3	129.17	0	0.00	128.50	3	1,644	0.18%
2021/12/07	1	131.50	0	0.00	131.00	1	1,652	0.06%
2021/12/06	2	130.50	0	0.00	131.00	2	1,651	0.12%
2021/12/03	1	130.50	0	0.00	130.50	1	1,666	0.06%
2021/12/02	2	130.00	0	0.00	129.50	2	1,682	0.12%
2021/11/30	1	134.00	0	0.00	134.50	1	1,715	0.06%
2021/11/29	1.4	132.36	1.1	131.02	131.50	0.4	1,726	0.02%
2021/11/26	1	139.50	0	134.50	133.50	1	1,714	0.06%
2021/11/25	3	137.67	8	139.56	138.50	-5	1,688	-0.30%
2021/11/24	3	133.67	4	135.50	136.00	-1	1,638	-0.06%
2021/11/23	1	134.50	1	131.50	131.00	0	1,655	0.00%
2021/11/22	3	135.33	1	136.00	136.00	2	1,694	0.12%
2021/11/19	1	136.00	1	138.50	135.50	0	1,706	0.00%
2021/11/18	3	140.50	1	137.50	138.00	2	1,712	0.12%
2021/11/17	2	141.25	5	141.00	139.50	-3	1,688	-0.18%
2021/11/16	8	133.75	6	134.25	138.00	2	1,617	0.12%
2021/11/15	4	134.25	5	133.40	134.00	-1	1,587	-0.06%
2021/11/12	0	0.00	1	131.50	129.50	-1	1,594	-0.06%
2021/11/11	1	129.00	0	0.00	129.00	1	1,625	0.06%
2021/11/10	0	0.00	1	131.00	130.00	-1	1,676	-0.06%
2021/11/09	2	128.50	1	130.00	128.00	1	1,697	0.06%
2021/11/08	6	127.58	1	128.50	127.00	5	1,704	0.29%
2021/11/05	12	133.67	30	138.33	132.50	-18	1,695	-1.06%
2021/11/04	33	139.32	9	138.94	137.50	24	1,638	1.46%
2021/11/03	0	0.00	1	129.50	129.50	-1	1,586	-0.06%
2021/11/02	4	127.50	1	131.50	126.00	3	1,642	0.18%
2021/11/01	1	126.50	2	129.75	130.50	-1	1,645	-0.06%
2021/10/29	21	127.93	1	127.00	126.50	20	1,660	1.20%
2021/10/28	1	128.50	2	130.00	129.00	-1	1,662	-0.06%
2021/10/27	3	129.33	2	129.25	130.00	1	1,674	0.06%
2021/10/26	0	0.00	1	128.50	126.50	-1	1,705	-0.06%
2021/10/25	2	126.00	0	0.00	125.00	2	1,732	0.12%
2021/10/22	0	0.00	2	128.50	128.00	-2	1,790	-0.11%
2021/10/20	1	127.00	0	0.00	125.50	1	1,903	0.05%
2021/10/15	1	126.50	0	0.00	126.00	1	2,076	0.05%
2021/10/14	0	0.00	1	125.00	124.50	-1	2,174	-0.05%
2021/10/13	1	121.00	0	0.00	120.00	1	2,268	0.04%
2021/10/12	1	121.00	0	0.00	122.50	1	2,425	0.04%
2021/10/06	0	0.00	1	122.00	121.50	-1	2,681	-0.04%
2021/10/05	1	126.00	0.2	123.00	129.00	0.8	2,761	0.03%
2021/10/04	0	0.00	1	124.50	123.50	-1	2,829	-0.04%
2021/10/01	0	0.00	7	127.86	128.00	-7	2,988	-0.23%
2021/09/29	2	130.00	7	129.00	127.50	-5	3,275	-0.15%
2021/09/28	7	135.36	2	136.50	135.00	5	3,487	0.14%
2021/09/27	4	146.50	0	0.00	142.00	4	3,688	0.11%
2021/09/24	3	147.83	18	152.17	148.00	-15	3,731	-0.40%
2021/09/23	19	150.74	1	148.00	150.00	18	3,738	0.48%
2021/09/17	1	147.00	1	147.00	146.50	0	3,927	0.00%
2021/09/16	1	140.00	1	140.50	141.50	0	3,999	0.00%
2021/09/15	1.1	134.26	0	0.00	135.50	1.1	4,106	0.03%
2021/09/10	4	141.25	1	145.00	141.50	3	4,412	0.07%
2021/09/09	0	0.00	1	144.50	144.00	-1	4,572	-0.02%
2021/09/08	1.1	140.00	1	144.00	139.00	0.1	4,661	0.00%
2021/09/07	3	143.50	0	0.00	142.00	3	4,840	0.06%
2021/09/06	1	148.00	5	151.60	146.50	-4	5,008	-0.08%
2021/09/03	0	0.00	1	146.50	146.00	-1	5,235	-0.02%
2021/09/01	8	153.00	1	151.50	153.00	7	5,379	0.13%
2021/08/31	1	151.00	0	0.00	151.00	1	5,519	0.02%
2021/08/27	4	151.88	0	0.00	150.50	4	5,835	0.07%
2021/08/26	2	157.50	1	159.00	157.50	1	5,996	0.02%
2021/08/25	1	159.00	2	159.50	158.50	-1	6,039	-0.02%
2021/08/24	1	154.00	1	155.00	154.50	0	6,115	0.00%
2021/08/23	0	0.00	2	157.00	159.50	-2	6,194	-0.03%
2021/08/20	3	153.17	0	0.00	151.50	3	6,297	0.05%
2021/08/19	2	155.00	5	154.00	151.50	-3	6,343	-0.05%
2021/08/18	2	148.00	0	0.00	159.50	2	6,342	0.03%
2021/08/17	0.1	156.00	5	163.00	149.50	-5	6,332	-0.08%
2021/08/16	2	153.25	0	0.00	158.00	2	6,314	0.03%
2021/08/13	1	158.00	1	165.50	159.00	0	6,259	0.00%
2021/08/12	2	166.00	2	163.75	166.00	0	6,232	0.00%
2021/08/11	1	162.00	0	0.00	160.00	1	6,217	0.02%
2021/08/10	0	0.00	1	161.00	162.00	-1	6,203	-0.02%
2021/08/09	1	165.50	2	164.75	165.00	-1	6,212	-0.02%
2021/08/06	5.1	163.38	0	0.00	164.00	5.1	6,199	0.08%
2021/08/05	2	170.25	1	170.00	170.00	1	6,154	0.02%
2021/08/04	6	170.25	1	169.50	169.50	5	6,179	0.08%
2021/08/03	2	174.50	2	173.50	172.00	0	6,193	0.00%
2021/08/02	0	0.00	2	174.00	174.00	-2	6,334	-0.03%
2021/07/30	3	176.50	4	172.00	169.50	-1	6,321	-0.02%
2021/07/29	3	174.83	6	176.50	177.50	-3	6,309	-0.05%
2021/07/28	3	174.67	0	0.00	172.00	3	6,279	0.05%
2021/07/27	7	180.00	53	184.47	175.00	-46	6,231	-0.74%
2021/07/26	70	183.34	22	184.36	183.50	48	6,197	0.77%
2021/07/23	2	184.75	7	181.93	176.50	-5	6,195	-0.08%
2021/07/22	0	183.00	38	183.50	182.00	-38	6,119	-0.62%
2021/07/21	10	181.00	1	181.00	180.50	9	6,093	0.15%
2021/07/20	6	179.67	38	176.67	176.00	-32	6,037	-0.53%
2021/07/19	4	186.13	40	189.25	185.00	-36	5,937	-0.61%
2021/07/16	102	183.27	5	185.70	186.00	97	5,848	1.66%	大買/
2021/07/15	4	176.50	2	178.00	177.50	2	5,691	0.04%
2021/07/14	1	177.50	11.3	179.11	176.00	-10.3	5,636	-0.18%
2021/07/13	6	180.83	6	180.67	174.50	0	5,562	0.00%
2021/07/12	3	178.00	6	179.66	179.00	-3	5,415	-0.06%
2021/07/09	2.3	177.20	38	174.72	177.50	-35.7	5,321	-0.67%
2021/07/08	15	174.77	23	176.22	173.50	-8	5,240	-0.15%
2021/07/07	52	172.43	1	173.00	173.00	51	5,072	1.01%
2021/07/06	5	168.50	5	168.60	167.50	0	4,938	0.00%
2021/07/05	8	161.94	38	162.37	163.00	-30	4,783	-0.63%
2021/07/02	128	155.60	126	155.04	160.50	2	4,574	0.04%	大買/大賣/
2021/07/01	48	146.02	47	145.46	146.00	1	4,393	0.02%
2021/06/30	17	145.09	14	146.82	143.50	3	4,351	0.07%
2021/06/29	44	147.94	43	148.47	144.00	1	4,302	0.02%
2021/06/28	3	140.83	4	140.25	141.50	-1	4,129	-0.02%
2021/06/25	28	141.16	25	145.34	140.50	3	4,087	0.07%
2021/06/24	32	145.20	33	143.29	144.00	-1	3,996	-0.03%
2021/06/23	33	149.92	44	144.20	150.50	-11	3,880	-0.28%
2021/06/22	37	143.74	3	145.83	139.50	34	3,730	0.91%
2021/06/21	3	142.50	1	140.50	143.00	2	3,636	0.06%
2021/06/18	36	147.67	115	147.48	142.00	-79	3,571	-2.21%	大賣/
2021/06/17	48	147.44	5	148.10	149.50	43	3,403	1.26%
2021/06/16	37	145.85	64	143.08	149.50	-27	3,316	-0.81%
2021/06/15	47	141.63	82	142.46	138.50	-35	3,156	-1.11%
2021/06/11	111	139.99	42	141.98	142.00	69	2,992	2.31%	大買/
2021/06/10	5	129.10	5	130.40	129.50	0	2,787	0.00%
2021/06/09	21	130.52	24	128.38	129.50	-3	2,720	-0.11%
2021/06/08	47	130.76	34	126.10	126.50	13	2,628	0.49%
2021/06/07	9	131.00	21	129.88	134.00	-12	2,495	-0.48%
2021/06/04	6	128.50	62.1	125.62	129.00	-56.1	2,380	-2.36%
2021/06/03	94	127.18	52	122.05	129.00	42	2,219	1.89%
2021/06/02	61	115.65	10	117.50	117.50	51	2,040	2.50%
2021/06/01	0	0.00	101	112.27	113.50	-101	1,972	-5.12%	大賣/鉅額交易
2021/05/31	103	107.94	6	106.00	109.50	97	1,890	5.13%	大買/
2021/05/28	41	104.83	47	106.97	105.50	-6	1,802	-0.33%
2021/05/27	5	100.00	13	98.42	100.00	-8	1,688	-0.47%
2021/05/24	0	0.00	2	91.00	93.50	-2	1,687	-0.12%
2021/05/17	0	0.00	1	81.60	79.80	-1	1,807	-0.06%
2021/05/14	2	89.80	0	0.00	87.60	2	1,819	0.11%
2021/05/13	0	0.00	3	88.10	88.30	-3	1,894	-0.16%
2021/05/12	1	94.10	1	94.00	91.20	0	1,885	0.00%
2021/05/11	1	92.80	3	93.33	93.00	-2	1,870	-0.11%
2021/05/10	3	98.90	3	97.07	96.00	0	1,843	0.00%
2021/05/06	0	0.00	3	93.07	92.60	-3	1,772	-0.17%
2021/05/05	1	87.50	0	0.00	89.00	1	1,825	0.05%
2021/05/04	0	0.00	15	90.31	86.80	-15	1,872	-0.80%
2021/05/03	6	90.50	4	91.90	90.60	2	1,962	0.10%
2021/04/29	13	96.57	7	95.77	94.00	6	2,061	0.29%
2021/04/28	16	93.37	0	0.00	93.10	16	2,069	0.77%
2021/04/27	4	92.10	3	92.40	92.20	1	2,064	0.05%
2021/04/26	1	91.80	0	0.00	91.10	1	2,053	0.05%
2021/04/22	0	0.00	1	90.80	89.50	-1	2,048	-0.05%
2021/04/20	0	0.00	1	90.80	91.00	-1	2,031	-0.05%
2021/04/19	0	0.00	1	90.40	90.20	-1	2,028	-0.05%
2021/04/16	0	0.00	3	91.10	90.40	-3	2,024	-0.15%
2021/04/15	0	0.00	1	90.50	91.00	-1	2,021	-0.05%
2021/04/14	3	90.77	0	0.00	90.20	3	2,019	0.15%
2021/04/12	1	92.30	0	0.00	92.00	1	2,021	0.05%
2021/04/09	6	92.90	3	92.33	92.10	3	2,013	0.15%
2021/04/08	5	96.88	0	0.00	95.10	5	1,987	0.25%
2021/04/07	8	94.50	9	94.91	95.80	-1	1,956	-0.05%
2021/04/01	2	92.65	1	92.10	92.10	1	1,867	0.05%
2021/03/31	2	92.80	0	0.00	93.30	2	1,849	0.11%
2021/03/30	1	91.50	0	0.00	91.60	1	1,826	0.05%
2021/03/26	4	89.98	1	89.70	89.70	3	1,809	0.17%
2021/03/24	0	0.00	1	90.70	90.50	-1	1,791	-0.06%
2021/03/18	3	93.33	4	94.45	93.40	-1	1,742	-0.06%
2021/03/17	1	94.10	0	0.00	92.40	1	1,707	0.06%
2021/03/16	0	0.00	1	92.20	94.00	-1	1,677	-0.06%
2021/03/15	2	91.15	2	90.70	91.00	0	1,623	0.00%
2021/03/12	2	91.15	0	0.00	90.20	2	1,606	0.12%
2021/03/11	0	0.00	2	92.30	92.50	-2	1,595	-0.13%
2021/03/10	0	0.00	1	92.40	91.40	-1	1,577	-0.06%
2021/03/09	3	89.63	0	0.00	91.30	3	1,559	0.19%
2021/03/08	0	0.00	10	87.88	87.60	-10	1,528	-0.65%
2021/03/05	1	91.40	1	90.90	90.20	0	1,510	0.00%
2021/03/04	1	89.90	1	88.60	89.50	0	1,486	0.00%
2021/03/03	0	0.00	3	89.27	89.20	-3	1,473	-0.20%
2021/03/02	0	0.00	5	90.72	90.00	-5	1,454	-0.34%
2021/02/26	1	90.00	4	91.20	91.20	-3	1,433	-0.21%
2021/02/25	3	91.43	2	90.70	90.50	1	1,408	0.07%
2021/02/24	16	93.02	12	93.05	91.00	4	1,383	0.29%
2021/02/23	5	89.78	3	89.87	90.30	2	1,314	0.15%
2021/02/22	3	88.60	2	88.20	88.40	1	1,285	0.08%
2021/02/19	6	86.68	10	86.14	87.00	-4	1,246	-0.32%
2021/02/18	4	85.80	5	85.80	85.60	-1	1,223	-0.08%
2021/02/17	6	83.73	6	83.93	84.50	0	1,195	0.00%
2021/02/05	4	83.13	5	83.08	83.20	-1	1,127	-0.09%
2021/02/04	13	83.23	6	83.87	82.40	7	1,080	0.65%
2021/02/03	1	80.70	2	81.50	79.60	-1	988	-0.10%
2021/02/02	2	80.85	15	80.61	80.20	-13	970	-1.34%
2021/01/29	5	81.52	5	82.08	79.70	0	913	0.00%
2021/01/28	8	81.19	6	82.00	82.50	2	854	0.23%
2021/01/27	14	81.16	15	81.03	81.20	-1	794	-0.13%
2021/01/26	6	79.58	5	79.00	78.20	1	698	0.14%
2021/01/25	7	79.87	2	80.75	79.60	5	636	0.79%
2021/01/22	2	74.25	32	73.22	75.00	-30	521	-5.75%
2021/01/21	35	72.01	6	71.18	72.90	29	392	7.39%
2021/01/12	5	67.68	0	0.00	67.50	5	297	1.68%
2021/01/11	0.1	68.20	0	0.00	68.30	0.1	294	0.03%
2021/01/08	1	68.20	0	0.00	68.20	1	293	0.34%
2021/01/06	2	68.80	0	0.00	68.20	2	286	0.70%
2021/01/05	4.1	69.80	4	70.00	70.00	0.1	276	0.04%
2021/01/04	0	0.00	4	68.00	67.80	-4	261	-1.53%
2020/12/28	1	67.70	0	0.00	67.90	1	258	0.39%
2020/12/24	1	67.80	0	0.00	67.80	1	253	0.39%
2020/12/11	1	68.50	0	0.00	68.40	1	299	0.33%
2020/12/10	0	0.00	13	69.71	69.20	-13	316	-4.11%
2020/12/07	1	69.80	0	0.00	69.10	1	340	0.29%
2020/12/03	0	0.00	1	69.80	69.90	-1	338	-0.30%
2020/12/02	2	69.50	0	0.00	69.10	2	336	0.59%
2020/12/01	5	69.88	0	0.00	69.80	5	333	1.50%
2020/11/30	1	70.00	0	0.00	69.90	1	331	0.30%
2020/11/24	0	0.00	1	70.40	70.20	-1	314	-0.32%
2020/11/20	1	70.30	0	0.00	70.40	1	310	0.32%
2020/11/19	2	70.65	0	0.00	70.50	2	310	0.64%
2020/11/18	3	70.73	0	0.00	70.70	3	309	0.97%
2020/11/17	8	71.01	0	0.00	70.80	8	308	2.60%
2020/11/04	0	0.00	1	71.30	71.80	-1	332	-0.30%
2020/11/03	1	70.20	0	0.00	70.60	1	345	0.29%
2020/11/02	0	0.00	1	69.80	69.70	-1	353	-0.28%
2020/10/27	0	0.00	2	72.80	72.50	-2	357	-0.56%
2020/10/26	0	0.00	1	73.40	73.50	-1	356	-0.28%
2020/10/23	5	71.80	8	72.43	72.60	-3	349	-0.86%
2020/10/22	1	69.90	0	0.00	70.00	1	349	0.29%
2020/10/20	0	0.00	1	69.60	69.40	-1	363	-0.28%
2020/10/14	2	68.20	0	0.00	68.20	2	368	0.54%
2020/10/08	0	0.00	1	69.70	69.70	-1	373	-0.27%
2020/10/05	0	0.00	1	70.00	70.20	-1	387	-0.26%
2020/09/30	1	69.80	1	69.80	69.70	0	399	0.00%
2020/09/29	1	70.30	0	0.00	69.00	1	408	0.25%
2020/09/25	2	69.95	0	0.00	69.10	2	447	0.45%
2020/09/24	3	72.43	0	0.00	70.90	3	445	0.67%
2020/09/23	2	73.70	0	0.00	73.80	2	446	0.45%
2020/09/22	2	77.40	0	0.00	76.20	2	445	0.45%
2020/09/17	0	0.00	1	80.50	80.60	-1	445	-0.22%
2020/09/16	0	0.00	2	80.90	80.70	-2	442	-0.45%
2020/09/15	1	85.40	0	0.00	85.50	1	440	0.23%
2020/09/10	2	84.65	0	0.00	84.60	2	401	0.50%
2020/09/09	1	84.10	0	0.00	84.30	1	408	0.24%
2020/09/08	1	84.90	0	0.00	84.70	1	413	0.24%
2020/09/04	0	0.00	1	86.80	86.50	-1	423	-0.24%
2020/08/21	0	0.00	2	85.00	84.90	-2	585	-0.34%
2020/08/20	2	83.60	10	84.08	84.30	-8	609	-1.31%
2020/08/19	0	0.00	5	86.50	85.80	-5	614	-0.81%
2020/08/17	4	85.60	0	0.00	86.30	4	616	0.65%
2020/08/14	0	0.00	1	84.70	85.00	-1	621	-0.16%
2020/08/13	0	0.00	2	84.10	84.20	-2	631	-0.32%
2020/08/11	6	83.57	0	0.00	82.90	6	676	0.89%
2020/08/10	0	0.00	10	83.65	83.90	-10	685	-1.46%
2020/08/07	15	83.50	1	83.70	83.20	14	694	2.02%
2020/08/06	3	81.50	0	0.00	81.40	3	691	0.43%
2020/07/31	1	82.90	0	0.00	83.00	1	788	0.13%
2020/07/28	12	82.17	10	80.80	80.10	2	829	0.24%
2020/07/27	1	82.00	3	82.60	81.70	-2	841	-0.24%
2020/07/24	0	0.00	1	85.10	83.30	-1	850	-0.12%
2020/07/21	4	86.28	0	0.00	86.20	4	867	0.46%
2020/07/20	0	0.00	3	84.90	85.20	-3	868	-0.35%
2020/07/17	0	0.00	20	85.20	85.20	-20	872	-2.29%
2020/07/16	0	0.00	10	85.30	85.60	-10	878	-1.14%
2020/07/10	2	85.60	0	0.00	85.20	2	904	0.22%
2020/07/09	0	0.00	10	87.35	87.30	-10	899	-1.11%
2020/07/07	0	0.00	21	88.67	88.50	-21	886	-2.37%
2020/07/06	17	90.78	5	90.90	90.90	12	868	1.38%
2020/07/03	11	89.30	0	0.00	89.30	11	868	1.27%
2020/06/29	1	87.10	1	87.40	87.00	0	873	0.00%
2020/06/17	1	89.00	2	88.95	88.50	-1	895	-0.11%
2020/06/16	10	88.70	0	0.00	88.80	10	905	1.10%
2020/06/12	1	86.20	0	0.00	86.90	1	919	0.11%
2020/06/11	0	0.00	15	87.35	86.50	-15	923	-1.62%
2020/06/10	0	0.00	5	88.50	88.60	-5	929	-0.54%
2020/06/08	0	0.00	2	91.80	89.50	-2	944	-0.21%
2020/06/05	5	92.70	19	92.90	92.00	-14	911	-1.54%
2020/06/04	24	91.82	20	92.00	93.00	4	886	0.45%
2020/06/03	10	90.00	10	90.00	90.00	0	849	0.00%
2020/06/01	10	89.70	0	0.00	89.70	10	855	1.17%
2020/05/28	1	89.70	0	0.00	89.30	1	861	0.12%
2020/05/26	0	0.00	1	90.10	90.00	-1	843	-0.12%
2020/05/25	11	88.32	3	88.40	89.20	8	835	0.96%
2020/05/22	1	88.00	10	87.90	87.90	-9	834	-1.08%
2020/05/21	1	89.90	0	0.00	89.70	1	830	0.12%
2020/05/20	6	89.30	1	89.30	88.80	5	825	0.61%
2020/05/19	17	89.71	70	90.13	89.30	-53	818	-6.47%
2020/05/18	6	86.70	60	85.35	85.50	-54	797	-6.77%
2020/05/15	5	87.40	30	87.21	86.50	-25	803	-3.11%
2020/05/14	11	89.95	6	89.20	87.20	5	797	0.63%
2020/05/13	33	89.48	0	0.00	89.70	33	798	4.13%
2020/05/12	5	90.10	0	0.00	88.80	5	796	0.63%
2020/05/11	5	90.30	10	90.82	90.00	-5	800	-0.62%
2020/05/08	5	90.42	225	90.60	90.00	-220	787	-27.93%	大賣/鉅額交易
2020/05/07	0	0.00	42	91.13	91.50	-42	735	-5.71%
2020/05/06	10	89.02	30	89.26	89.00	-20	716	-2.79%
2020/05/05	25	89.66	7	89.90	88.70	18	717	2.51%
2020/05/04	63	88.50	4	88.63	88.60	59	705	8.36%
2020/04/30	115	88.21	6	88.07	89.00	109	696	15.66%	大買/鉅額交易
2020/04/29	111	86.26	3	86.07	86.00	108	685	15.76%	大買/鉅額交易
2020/04/28	2	85.35	0	0.00	85.30	2	683	0.29%
2020/04/27	2	86.00	4	86.00	85.60	-2	691	-0.29%
2020/04/24	1	85.10	2	84.45	85.00	-1	691	-0.14%
2020/04/22	0	0.00	2	82.40	82.90	-2	692	-0.29%
2020/04/21	0	0.00	3	82.43	81.60	-3	689	-0.43%
2020/04/17	3	83.17	47	84.46	83.10	-44	685	-6.42%
2020/04/16	8	83.16	0	0.00	83.10	8	675	1.18%
2020/04/15	12	82.52	13	82.77	82.30	-1	672	-0.15%
2020/04/14	5	81.90	1	82.40	82.30	4	666	0.60%
2020/04/13	1	81.50	7	81.07	81.50	-6	672	-0.89%
2020/04/10	2	81.10	1	81.00	81.00	1	676	0.15%
2020/04/09	7	80.67	0	0.00	80.60	7	694	1.01%
2020/04/08	1	81.50	47	81.73	81.70	-46	695	-6.61%
2020/04/07	5	78.20	8	78.09	77.70	-3	683	-0.44%
2020/04/06	0	0.00	1	76.00	76.70	-1	683	-0.15%
2020/04/01	1	75.20	5	75.30	75.20	-4	697	-0.57%
2020/03/31	11	75.65	2	75.30	75.00	9	755	1.19%
2020/03/27	27	76.14	15	75.50	74.70	12	766	1.57%
2020/03/26	0	0.00	2	75.70	75.30	-2	761	-0.26%
2020/03/25	5	75.00	68	75.63	75.40	-63	770	-8.18%
2020/03/24	10	73.05	5	72.90	73.10	5	759	0.66%
2020/03/23	5	70.00	0	0.00	69.50	5	772	0.65%
2020/03/20	8	71.18	23	71.33	72.40	-15	772	-1.94%
2020/03/19	10	65.75	27	68.83	66.40	-17	766	-2.22%
2020/03/18	7	74.77	5	73.38	72.50	2	760	0.26%
2020/03/17	1	71.50	7	71.30	73.60	-6	755	-0.79%
2020/03/16	0	0.00	31	73.56	72.90	-31	748	-4.14%
2020/03/13	5	69.10	5	72.40	72.50	0	736	0.00%
2020/03/12	8	76.89	2	77.95	76.30	6	722	0.83%
2020/03/11	0	0.00	10	81.97	81.70	-10	708	-1.41%
2020/03/10	6	81.60	10	81.85	83.70	-4	708	-0.56%
2020/03/09	1	84.00	17	84.12	82.50	-16	702	-2.28%
2020/03/06	20	86.80	0	0.00	86.80	20	697	2.87%
2020/03/05	30	86.72	10	86.40	86.40	20	695	2.88%
2020/03/04	8	85.16	2	85.40	85.90	6	685	0.88%
2020/03/03	115	85.56	7	86.09	85.80	108	684	15.78%	大買/鉅額交易
2020/03/02	11	83.01	10	82.57	82.90	1	678	0.15%
2020/02/27	16	83.70	15	84.82	82.90	1	696	0.14%
2020/02/26	30	86.93	5	87.00	86.50	25	707	3.53%
2020/02/25	10	85.80	0	0.00	86.10	10	714	1.40%
2020/02/24	0	0.00	8	85.84	86.40	-8	716	-1.12%
2020/02/21	5	86.90	2	86.50	86.00	3	716	0.42%
2020/02/20	0	0.00	5	87.50	86.80	-5	715	-0.70%
2020/02/19	25	87.78	6	87.33	86.80	19	715	2.66%
2020/02/18	10	86.06	1	86.50	86.00	9	703	1.28%
2020/02/17	0	0.00	8	84.63	85.20	-8	692	-1.16%
2020/02/14	75	85.05	7	85.53	85.70	68	692	9.82%
2020/02/13	4	84.45	18	84.52	83.50	-14	687	-2.04%
2020/02/12	43	84.43	14	83.90	84.20	29	688	4.21%
2020/02/11	1	81.10	3	81.30	81.40	-2	684	-0.29%
2020/02/06	11	82.54	7	82.86	83.00	4	717	0.56%
2020/02/05	5	82.66	10	82.85	82.00	-5	717	-0.70%
2020/02/04	11	82.60	12	82.32	83.00	-1	718	-0.14%
2020/02/03	11	79.57	5	81.10	80.50	6	734	0.82%
2020/01/31	2	82.20	11	83.73	83.40	-9	740	-1.22%
2020/01/30	15	84.38	5	85.34	83.80	10	749	1.33%
2020/01/20	10	93.24	14	93.37	93.10	-4	748	-0.53%
2020/01/17	16	94.13	8	93.98	93.80	8	768	1.04%
2020/01/15	0	0.00	4	92.10	92.10	-4	830	-0.48%
2020/01/14	6	92.48	0	0.00	92.40	6	854	0.70%
2020/01/13	9	91.91	1	92.10	92.20	8	851	0.94%
2020/01/10	0	0.00	6	92.33	91.70	-6	856	-0.70%
2020/01/09	1	92.00	0	0.00	92.20	1	860	0.12%
2020/01/08	10	90.66	1	90.70	90.70	9	874	1.03%
2020/01/07	0	0.00	15	92.03	91.30	-15	907	-1.65%
2020/01/06	5	92.80	0	0.00	92.60	5	905	0.55%
2020/01/03	5	94.20	4	93.95	93.80	1	900	0.11%
2020/01/02	5	96.00	1	95.40	96.60	4	888	0.45%
2019/12/31	4	95.83	0	0.00	95.10	4	891	0.45%
2019/12/30	0	0.00	2	95.95	95.30	-2	889	-0.22%
2019/12/27	7	96.59	6	96.70	96.10	1	885	0.11%
2019/12/26	6	96.38	5	95.30	97.20	1	870	0.11%
2019/12/25	5	94.12	12	93.92	94.40	-7	811	-0.86%
2019/12/23	4	92.98	5	93.92	92.70	-1	806	-0.12%
2019/12/20	9	94.62	2	94.35	93.70	7	804	0.87%
2019/12/19	5	94.00	1	94.60	93.40	4	792	0.50%
2019/12/18	6	94.30	6	94.43	94.40	0	792	0.00%
2019/12/17	7	92.99	5	92.90	92.90	2	786	0.25%
2019/12/16	0	0.00	6	93.15	92.50	-6	793	-0.76%
2019/12/13	2	92.10	0	0.00	92.30	2	790	0.25%
2019/12/11	3	92.57	0	0.00	91.70	3	789	0.38%
2019/12/09	5	92.50	0	0.00	92.40	5	810	0.62%
2019/12/06	5	91.82	0	0.00	91.40	5	815	0.61%
2019/12/05	7	92.53	6	91.72	91.50	1	843	0.12%
2019/12/04	1	91.80	3	91.77	91.50	-2	846	-0.24%
2019/12/03	5	92.14	0	0.00	91.30	5	856	0.58%
2019/12/02	3	91.63	6	91.80	91.70	-3	863	-0.35%
2019/11/28	0	0.00	2	94.00	92.80	-2	876	-0.23%
2019/11/27	5	94.32	1	94.90	94.20	4	889	0.45%
2019/11/26	13	95.10	3	94.83	94.70	10	894	1.12%
2019/11/25	3	93.50	10	94.61	94.30	-7	890	-0.79%
2019/11/22	5	93.74	5	91.86	93.70	0	897	0.00%
2019/11/21	0	0.00	1	91.20	90.80	-1	924	-0.11%
2019/11/20	1	91.90	5	92.20	91.60	-4	966	-0.41%
2019/11/19	0	0.00	5	92.60	92.40	-5	1,042	-0.48%
2019/11/18	5	93.40	0	0.00	93.20	5	1,147	0.44%
2019/11/14	0	0.00	5	92.70	92.10	-5	1,190	-0.42%
2019/11/13	5	93.80	1	93.90	93.10	4	1,194	0.33%
2019/11/12	13	93.60	11	93.66	93.70	2	1,206	0.17%
2019/11/11	7	92.79	5	93.00	92.20	2	1,224	0.16%
2019/11/08	5	92.50	0	0.00	93.50	5	1,234	0.40%
2019/11/07	4	91.70	1	91.40	92.70	3	1,260	0.24%
2019/11/06	2	96.70	5	94.60	94.70	-3	1,250	-0.24%
2019/11/05	2	97.00	7	96.51	96.40	-5	1,246	-0.40%
2019/11/01	0	0.00	8	97.18	97.00	-8	1,242	-0.64%
2019/10/31	3	99.00	0	0.00	97.00	3	1,243	0.24%
2019/10/30	7.1	98.28	5	98.08	98.00	2.1	1,222	0.17%
2019/10/29	5	98.40	4	97.23	98.30	1	1,212	0.08%
2019/10/28	7	99.86	7	99.90	98.00	0	1,206	0.00%
2019/10/25	5	99.60	6	99.80	99.50	-1	1,198	-0.08%
2019/10/24	5	99.00	15	99.87	98.70	-10	1,184	-0.84%
2019/10/23	9	100.56	19	100.61	100.00	-10	1,185	-0.84%
2019/10/22	6	99.07	6	98.97	99.00	0	1,158	0.00%
2019/10/21	5	97.00	5	96.60	96.60	0	1,173	0.00%
2019/10/18	0	0.00	9	96.96	96.90	-9	1,177	-0.76%
2019/10/17	11	96.72	0	0.00	98.00	11	1,173	0.94%
2019/10/16	10	97.34	7	98.36	97.30	3	1,172	0.26%
2019/10/15	15.1	96.38	8	97.70	99.40	7.1	1,162	0.61%
2019/10/14	10	94.12	6	94.73	94.70	4	1,124	0.36%
2019/10/09	0	0.00	1	92.60	92.20	-1	1,117	-0.09%
2019/10/08	3	94.20	27	93.81	93.60	-24	1,115	-2.15%
2019/10/07	12	92.05	21	93.03	95.00	-9	1,116	-0.81%
2019/10/04	19	90.62	3	91.07	91.20	16	1,106	1.45%
2019/10/03	8	90.44	2	90.30	90.60	6	1,101	0.54%
2019/10/02	7	91.76	3	91.50	91.50	4	1,093	0.37%
2019/10/01	2	93.00	6	92.80	92.50	-4	1,089	-0.37%
2019/09/27	6	91.50	0	0.00	92.40	6	1,087	0.55%
2019/09/25	0	0.00	4	94.23	93.70	-4	1,075	-0.37%
2019/09/24	4	93.70	0	0.00	93.50	4	1,078	0.37%
2019/09/23	0	0.00	2	95.60	95.00	-2	1,075	-0.19%
2019/09/20	3	94.70	6	94.98	96.20	-3	1,072	-0.28%
2019/09/19	5	94.30	1	95.00	95.60	4	1,054	0.38%
2019/09/18	0	0.00	1	93.60	93.60	-1	1,042	-0.10%
2019/09/17	5	93.56	2	94.60	93.40	3	1,039	0.29%
2019/09/16	3	93.97	0	0.00	93.60	3	1,036	0.29%
2019/09/12	5	96.00	3	94.10	96.70	2	1,028	0.19%
2019/09/11	5	91.92	5	93.24	93.20	0	1,017	0.00%
2019/09/10	2	91.30	6	92.60	91.40	-4	1,010	-0.40%
2019/09/09	3	93.17	6	96.13	92.90	-3	997	-0.30%
2019/09/06	0	0.00	5	98.54	98.30	-5	966	-0.52%
2019/09/05	4	98.55	2	98.10	98.10	2	959	0.21%
2019/09/04	13	97.70	3	98.33	98.00	10	949	1.05%
2019/09/03	5	97.10	3	98.60	96.80	2	937	0.21%
2019/09/02	12	97.43	9	97.57	97.90	3	926	0.32%
2019/08/30	1	97.70	0	0.00	95.20	1	914	0.11%
2019/08/29	5	97.04	3	97.67	97.10	2	896	0.22%
2019/08/28	4	99.18	3	98.83	97.30	1	885	0.11%
2019/08/27	15	99.18	14	99.26	100.00	1	866	0.12%
2019/08/26	11	98.26	3	98.30	96.50	8	843	0.95%
2019/08/23	2	104.00	5	106.00	103.50	-3	805	-0.37%
2019/08/22	22	102.59	58	103.22	108.00	-36	756	-4.76%
2019/08/21	43	99.79	24	97.78	104.00	19	677	2.81%
2019/08/20	5	93.38	8	93.94	94.80	-3	574	-0.52%
2019/08/19	5	92.10	0	0.00	92.10	5	538	0.93%
2019/08/16	0	0.00	1	92.10	91.60	-1	529	-0.19%
2019/08/15	23	91.08	11	92.00	92.00	12	522	2.30%
2019/08/14	6	93.62	18	94.03	93.80	-12	507	-2.37%
2019/08/13	6	92.02	35	92.85	92.00	-29	481	-6.02%
2019/08/12	51	93.25	9	91.37	93.20	42	468	8.97%
2019/08/08	7	87.73	5	87.90	89.90	2	436	0.46%
2019/08/07	11	85.54	7	85.86	86.00	4	428	0.93%
2019/08/06	6	83.47	5	82.82	83.50	1	428	0.23%
2019/08/05	5	85.54	0	0.00	84.20	5	433	1.15%
2019/08/02	0	0.00	17	85.91	85.30	-17	433	-3.93%
2019/08/01	5	87.22	10	87.00	87.30	-5	437	-1.14%
2019/07/31	19	87.32	4	86.80	87.10	15	441	3.40%
2019/07/30	6	85.78	17	85.03	85.10	-11	442	-2.49%
2019/07/29	2	89.20	2	90.70	88.10	0	454	0.00%
2019/07/26	7	89.89	7	89.99	89.30	0	484	0.00%
2019/07/25	12	89.16	16	89.41	90.60	-4	516	-0.77%
2019/07/24	12	88.43	7	88.34	88.20	5	522	0.96%
2019/07/23	30	85.64	27	86.21	88.00	3	544	0.55%
2019/07/22	0	0.00	6	78.82	80.00	-6	560	-1.07%
2019/07/19	0	0.00	10	78.00	78.00	-10	561	-1.78%
2019/07/18	1	80.30	4	81.10	80.60	-3	560	-0.54%
2019/07/17	4	80.20	0	0.00	80.00	4	559	0.72%
2019/07/16	3	80.90	0	0.00	80.80	3	550	0.55%
2019/07/15	12	81.79	5	81.32	81.30	7	548	1.28%
2019/07/12	15	80.87	14	81.62	81.30	1	548	0.18%
2019/07/11	21	81.24	21	80.16	81.10	0	551	0.00%
2019/07/10	10	78.52	3	79.03	79.40	7	543	1.29%
2019/07/09	5	77.20	0	0.00	77.10	5	542	0.92%
2019/07/08	3	77.73	3	78.07	78.00	0	557	0.00%
2019/07/05	2	77.90	0	0.00	78.00	2	559	0.36%
2019/07/04	2	77.80	2	78.40	77.60	0	564	0.00%
2019/07/02	2	78.30	0	0.00	78.50	2	580	0.34%
2019/07/01	9	77.40	2	78.60	79.20	7	581	1.20%
2019/06/28	1	75.60	0	0.00	75.60	1	582	0.17%
2019/06/27	0	0.00	1	76.90	77.40	-1	583	-0.17%
2019/06/25	1	75.50	0	0.00	75.50	1	585	0.17%
2019/06/21	7	78.41	0	0.00	77.60	7	599	1.17%
2019/06/20	0	0.00	6	78.13	77.90	-6	596	-1.01%
2019/06/19	7	78.99	19	77.55	78.90	-12	594	-2.02%
2019/06/18	11	73.40	5	74.90	74.00	6	587	1.02%
2019/06/14	5	73.40	0	0.00	73.20	5	588	0.85%
2019/06/13	0	0.00	5	73.00	72.90	-5	592	-0.84%
2019/06/12	5	73.56	0	0.00	73.40	5	593	0.84%
2019/06/11	0	0.00	1	72.50	72.70	-1	596	-0.17%
2019/06/10	0	0.00	1	72.80	72.70	-1	603	-0.17%
2019/06/06	1	73.00	0	0.00	71.80	1	604	0.17%
2019/06/05	0	0.00	1	73.00	73.00	-1	604	-0.17%
2019/06/03	1	73.60	5	73.64	73.60	-4	612	-0.65%
2019/05/31	5	75.00	2	76.00	76.00	3	619	0.48%
2019/05/30	0	0.00	6	74.60	74.60	-6	618	-0.97%
2019/05/29	5	73.10	7	72.94	73.10	-2	621	-0.32%
2019/05/28	14	73.06	0	0.00	72.90	14	620	2.26%
2019/05/23	0	0.00	1	76.60	76.60	-1	610	-0.16%
2019/05/22	2	79.80	1	78.90	78.90	1	607	0.16%
2019/05/21	0	0.00	6	78.40	79.50	-6	605	-0.99%
2019/05/20	0	0.00	5	78.00	78.10	-5	603	-0.83%
2019/05/17	11	81.27	3	78.70	77.80	8	600	1.33%
2019/05/16	1	81.00	20	82.41	80.80	-19	592	-3.20%
2019/05/15	20	82.93	11	82.92	83.90	9	584	1.54%
2019/05/14	1	78.60	51	80.23	80.20	-50	574	-8.70%
2019/05/10	1	83.10	3	84.30	83.60	-2	553	-0.36%
2019/05/09	2	84.70	0	0.00	84.40	2	547	0.37%
2019/05/08	1	88.90	8	88.76	88.70	-7	536	-1.31%
2019/05/07	28	91.44	5	90.30	90.20	23	528	4.35%
2019/05/06	49	90.73	1	91.00	91.00	48	518	9.25%
2019/05/03	2	92.25	21	92.10	93.70	-19	488	-3.89%
2019/04/23	5	94.34	2	93.45	94.90	3	448	0.67%
2019/04/22	0	0.00	9	92.94	94.00	-9	400	-2.25%
2019/04/19	12	88.93	41	91.90	93.20	-29	366	-7.90%
2019/04/18	8	90.14	80	93.51	88.00	-72	316	-22.77%