海悅 (2348)-台灣摩根士丹利券商分點個股進出

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

海悅

(2348)

可現股當沖

股價
198.5
漲跌
▲18.0
漲幅
+9.97%
成交量
3,451張
產業
上市其他類股▲1.60%
137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

海悅 (2348)籌碼相關－台灣摩根士丹利券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	24	193.19	7	190.86	198.50	17	680	2.50%
2024/04/17	44	183.20	15	178.83	180.50	29	631	4.59%
2024/04/16	9	170.78	17	168.76	171.00	-8	584	-1.37%
2024/04/15	16	169.78	19	166.66	170.00	-3	556	-0.54%
2024/04/12	77	161.90	13	163.73	163.50	64	545	11.74%
2024/04/11	13	153.77	22	154.27	156.00	-9	522	-1.72%
2024/04/10	11	154.27	10	151.75	153.50	1	511	0.20%
2024/04/09	23	145.43	17	140.85	147.00	6	494	1.21%
2024/04/08	39	147.23	3	145.00	146.50	36	475	7.58%
2024/04/03	16	139.81	2	140.00	140.00	14	453	3.09%
2024/04/02	2	134.25	8	134.63	136.00	-6	442	-1.36%
2024/04/01	4	130.88	1	131.50	133.00	3	435	0.69%
2024/03/29	9.4	128.78	2	128.50	128.50	7.4	428	1.72%
2024/03/28	0	0.00	4	130.00	130.50	-4	423	-0.95%
2024/03/27	5	130.00	2	130.25	130.00	3	422	0.71%
2024/03/26	14	129.61	5	130.20	129.00	9	420	2.14%
2024/03/25	4.8	132.67	4	132.63	132.50	0.8	408	0.20%
2024/03/22	18	132.08	3	132.83	132.50	15	405	3.70%
2024/03/21	0.8	134.00	18	132.97	133.00	-17.2	398	-4.32%
2024/03/20	2	131.00	32	131.30	131.50	-30	387	-7.75%
2024/03/19	24	133.40	28	132.73	133.00	-4	376	-1.06%
2024/03/18	10	125.60	1	127.00	127.00	9	311	2.89%
2024/03/15	12	116.33	0	0.00	115.50	12	284	4.21%
2024/03/14	14	117.61	0	0.00	118.50	14	281	4.98%
2024/03/13	18	117.42	11	118.00	118.50	7	279	2.51%
2024/03/12	32	115.44	2	114.75	116.00	30	274	10.92%
2024/03/11	27	112.69	0	0.00	113.00	27	267	10.08%
2024/03/08	11	108.68	0	0.00	107.00	11	263	4.18%
2024/03/07	6	109.92	0	0.00	111.50	6	260	2.30%
2024/03/06	15	111.40	1	109.50	111.50	14	259	5.40%
2024/03/05	3	106.33	1	105.00	107.00	2	253	0.79%
2024/03/04	11	108.68	0	0.00	108.00	11	244	4.49%
2024/03/01	23	104.52	0	0.00	104.50	23	237	9.70%
2024/02/29	18	103.36	0	0.00	103.00	18	234	7.69%
2024/02/27	11	103.95	0	0.00	103.50	11	232	4.73%
2024/02/26	8	102.56	1	102.50	102.50	7	228	3.07%
2024/02/23	10	103.50	0	0.00	103.00	10	225	4.44%
2024/02/22	18	102.78	1	104.00	103.00	17	222	7.63%
2024/02/21	10	101.20	0	0.00	102.50	10	219	4.56%
2024/02/20	8	100.63	1	102.00	101.00	7	212	3.29%
2024/02/19	6	103.50	1	103.00	102.50	5	212	2.36%
2024/02/16	0	0.00	4	99.65	101.00	-4	207	-1.93%
2024/02/15	7	98.56	0	0.00	99.30	7	200	3.49%
2024/02/05	3	95.43	1	95.10	95.60	2	194	1.03%
2024/02/02	4	95.15	0	0.00	95.20	4	193	2.07%
2024/02/01	5	95.66	0	0.00	95.10	5	193	2.59%
2024/01/31	4	94.45	0	0.00	94.30	4	190	2.10%
2024/01/30	6	95.20	0	0.00	95.00	6	193	3.10%
2024/01/29	7	95.69	0	0.00	95.60	7	195	3.59%
2024/01/26	3	96.33	2	96.15	96.00	1	196	0.51%
2024/01/25	4	96.75	3	96.30	96.40	1	198	0.50%
2024/01/24	2	95.90	3	95.33	97.10	-1	197	-0.51%
2024/01/23	5	94.76	3	94.23	94.20	2	190	1.05%
2024/01/22	4	95.40	0	0.00	95.30	4	188	2.12%
2024/01/19	30	95.73	0	0.00	95.40	30	186	16.06%
2024/01/18	6	93.23	1	94.50	94.10	5	178	2.79%
2024/01/17	3	92.70	2	91.30	91.60	1	179	0.56%
2024/01/16	2	94.25	10	93.80	93.70	-8	174	-4.59%
2024/01/15	4	94.93	0	0.00	94.80	4	171	2.33%
2024/01/12	3	94.10	2	94.10	93.70	1	167	0.60%
2024/01/11	14	94.81	0	0.00	94.50	14	165	8.45%
2024/01/10	3	93.03	0	0.00	93.50	3	158	1.89%
2024/01/09	2	92.20	0	0.00	92.20	2	156	1.28%
2024/01/08	3	96.10	2	93.45	92.50	1	152	0.66%
2024/01/05	2	92.00	0	0.00	92.50	2	134	1.49%
2024/01/04	1	91.50	0	0.00	91.40	1	141	0.71%
2024/01/03	2	91.90	1	91.70	91.60	1	142	0.70%
2024/01/02	3	92.80	1	92.80	92.50	2	149	1.34%
2023/12/29	8	93.56	1	93.00	93.20	7	147	4.75%
2023/12/28	4	92.80	0	0.00	93.10	4	143	2.79%
2023/12/27	19	92.94	0	0.00	92.80	19	140	13.48%
2023/12/22	7	89.79	0	0.00	89.30	7	134	5.21%
2023/12/21	2	89.45	6	88.72	88.80	-4	132	-3.01%
2023/12/20	3	89.70	0	0.00	89.80	3	130	2.30%
2023/12/19	4	89.75	0	0.00	89.80	4	130	3.07%
2023/12/18	4	91.98	0	0.00	91.00	4	128	3.11%
2023/12/15	5	91.78	0	0.00	91.80	5	126	3.95%
2023/12/14	17	90.77	0	0.00	90.80	17	125	13.58%
2023/12/13	7	89.43	0	0.00	89.70	7	124	5.63%
2023/12/11	4	90.10	0	0.00	90.30	4	122	3.27%
2023/12/08	7	89.46	0	0.00	88.80	7	120	5.79%
2023/12/05	16	93.81	0	0.00	94.30	16	115	13.87%
2023/11/29	6	88.87	0	0.00	88.90	6	116	5.16%
2023/11/28	10	88.87	0	0.00	89.00	10	115	8.67%
2023/11/27	10	88.16	0	0.00	88.20	10	113	8.81%
2023/11/21	3	85.70	0	0.00	85.50	3	110	2.71%
2023/11/20	1	85.40	0	0.00	85.10	1	109	0.91%
2023/11/17	1	85.40	0	0.00	85.40	1	109	0.91%
2023/11/03	1	82.70	0.4	82.00	82.30	0.6	103	0.54%
2023/10/30	1	81.10	0	0.00	80.90	1	100	1.00%
2023/08/31	0	0.00	1	69.60	69.60	-1	89	-1.12%
2023/06/14	2	71.50	0	0.00	72.10	2	66	3.00%
2023/06/12	3	71.90	0	0.00	72.00	3	66	4.55%
2023/05/23	1	67.30	0	0.00	67.10	1	58	1.70%
2023/05/22	1	67.00	0	0.00	67.20	1	59	1.69%
2023/05/18	2	67.00	0	0.00	66.90	2	58	3.42%
2023/03/15	0	0.00	1	65.60	65.90	-1	57	-1.74%
2023/02/22	0	0.00	1	67.30	67.00	-1	74	-1.35%
2023/01/17	2	65.95	0	0.00	66.00	2	101	1.98%
2022/12/29	0	0.00	7	62.57	63.50	-7	124	-5.64%
2022/12/28	0	0.00	6	64.40	63.50	-6	122	-4.89%
2022/12/06	2	66.05	0	0.00	65.60	2	120	1.67%
2022/12/05	2	65.20	5	65.70	66.00	-3	118	-2.54%
2022/12/02	2	64.15	0	0.00	65.00	2	117	1.70%
2022/12/01	14	63.58	0	0.00	64.20	14	116	12.01%
2022/11/30	3	62.17	0	0.00	63.00	3	115	2.59%
2022/11/29	5	60.68	0	0.00	61.10	5	115	4.32%
2022/11/28	12	61.50	0	0.00	61.20	12	110	10.83%
2022/11/25	7	62.13	0	0.00	61.80	7	111	6.28%
2022/11/24	0	0.00	1	62.40	62.30	-1	110	-0.91%
2022/11/22	0	0.00	1	61.90	62.10	-1	110	-0.91%
2022/11/21	1	62.92	0	0.00	62.00	1	110	0.92%
2022/11/18	8	62.39	0	0.00	62.50	8	111	7.19%
2022/11/17	2	61.40	3.4	60.77	61.60	-1.4	112	-1.25%
2022/11/16	4	61.55	1	61.60	61.60	3	110	2.72%
2022/11/15	0	0.00	4	61.43	62.00	-4	109	-3.64%
2022/11/14	3	62.73	0	0.00	62.70	3	106	2.80%
2022/11/11	0	0.00	1	62.50	62.60	-1	107	-0.93%
2022/11/10	0	0.00	3	61.63	62.30	-3	106	-2.81%
2022/11/09	0	0.00	2	62.50	62.80	-2	107	-1.86%
2022/11/08	0	0.00	3	61.57	62.40	-3	106	-2.82%
2022/11/07	0	0.00	2	61.55	62.10	-2	105	-1.89%
2022/11/04	0	0.00	2	59.60	60.30	-2	103	-1.94%
2022/11/01	0	0.00	1	57.80	58.40	-1	100	-0.99%
2022/10/31	0	0.00	3	57.97	57.80	-3	100	-2.98%
2022/10/28	0	0.00	1	59.80	59.40	-1	102	-0.98%
2022/10/27	0	0.00	1	61.30	61.50	-1	103	-0.97%
2022/10/25	0	0.00	0.1	61.20	60.80	-0.1	112	-0.10%
2022/10/24	1	60.10	0	0.00	60.10	1	110	0.91%
2022/10/20	10	57.48	0	0.00	57.10	10	106	9.39%
2022/09/23	0	0.00	3	73.33	73.80	-3	102	-2.93%
2022/09/20	0	0.00	1.9	72.69	72.90	-1.9	104	-1.81%
2022/09/16	0	0.00	1	73.80	74.30	-1	105	-0.95%
2022/09/15	0	0.00	1	74.30	74.10	-1	107	-0.93%
2022/09/14	0	0.00	1	74.30	74.50	-1	108	-0.92%
2022/08/04	0	0.00	3	75.07	74.90	-3	101	-2.94%
2022/08/03	0	0.00	9	78.47	78.10	-9	97	-9.19%
2022/08/02	6.2	80.05	0	0.00	79.80	6.2	96	6.42%
2022/08/01	0	0.00	2	94.50	94.60	-2	95	-2.09%
2022/07/28	1	91.80	4	91.60	91.80	-3	88	-3.38%
2022/07/27	2	91.85	7	91.53	91.90	-5	87	-5.69%
2022/07/25	0	0.00	4	91.98	92.30	-4	87	-4.58%
2022/07/22	0	0.00	6	91.72	91.90	-6	86	-6.91%
2022/07/21	0	0.00	9	91.43	92.00	-9	89	-10.07%
2022/07/20	0	0.00	5	91.24	91.50	-5	89	-5.58%
2022/07/19	0	0.00	15	92.22	91.70	-15	93	-16.10%
2022/07/18	0	0.00	4	91.03	91.40	-4	93	-4.28%
2022/07/15	1	88.10	0	0.00	88.30	1	93	1.07%
2022/07/13	0	0.00	2	87.60	88.40	-2	96	-2.06%
2022/07/12	0	0.00	4	85.98	86.90	-4	97	-4.11%
2022/07/11	0	0.00	2	88.00	87.50	-2	96	-2.07%
2022/07/08	0	0.00	7	88.14	88.20	-7	98	-7.12%
2022/07/07	11	88.10	2	88.25	88.80	9	101	8.91%
2022/07/06	7	87.81	2	87.50	88.80	5	102	4.90%
2022/07/05	1	88.20	1	88.70	89.10	0	104	0.00%
2022/07/04	1	88.00	5	88.24	87.10	-4	106	-3.77%
2022/07/01	15	88.93	4	89.38	88.20	11	108	10.11%
2022/06/30	6	90.13	1	90.40	90.10	5	108	4.61%
2022/06/29	7	92.30	0	0.00	92.00	7	111	6.28%
2022/06/28	5	93.46	1	93.20	93.70	4	112	3.57%
2022/06/27	2	95.50	3	94.47	94.30	-1	114	-0.88%
2022/06/24	1	93.40	1	93.70	94.50	0	117	0.00%
2022/06/23	1	92.10	1	92.20	92.10	0	136	0.00%
2022/06/22	1	91.80	1	92.20	91.10	0	141	0.00%
2022/06/21	5	92.36	3	91.63	93.40	2	148	1.35%
2022/06/20	0	0.00	3	91.90	91.50	-3	151	-1.98%
2022/06/17	0	0.00	3	93.40	93.80	-3	154	-1.94%
2022/06/15	0	0.00	1	96.30	96.60	-1	163	-0.61%
2022/06/14	0	0.00	2	95.25	95.60	-2	169	-1.18%
2022/06/13	0	0.00	4	95.73	96.20	-4	171	-2.33%
2022/06/10	0	0.00	2	96.95	97.30	-2	172	-1.16%
2022/06/08	0	0.00	1	96.20	96.40	-1	175	-0.57%
2022/06/07	1	96.50	1	96.60	96.50	0	177	0.00%
2022/06/06	0	0.00	1	96.50	96.90	-1	179	-0.56%
2022/06/02	0	0.00	1	96.30	96.80	-1	183	-0.55%
2022/06/01	0	0.00	1	96.80	96.80	-1	191	-0.52%
2022/05/31	3	96.80	1	96.80	97.00	2	193	1.04%
2022/05/30	5	95.46	0	0.00	95.80	5	193	2.58%
2022/05/26	0	0.00	1	94.60	94.50	-1	196	-0.51%
2022/05/25	1	94.80	1	94.80	94.40	0	197	0.00%
2022/05/24	0	0.00	2	94.80	94.30	-2	202	-0.99%
2022/05/23	0	0.00	1	94.90	94.70	-1	203	-0.49%
2022/05/20	0	0.00	1	95.20	94.80	-1	207	-0.48%
2022/05/19	0	0.00	1	94.90	94.60	-1	208	-0.48%
2022/05/18	0	0.00	2	96.40	96.60	-2	208	-0.96%
2022/05/17	3	92.97	0	0.00	93.70	3	208	1.44%
2022/05/16	1	92.60	1	92.20	92.00	0	209	0.00%
2022/05/12	0	0.00	1	92.50	92.00	-1	214	-0.47%
2022/05/09	7	94.64	2	94.00	94.00	5	231	2.16%
2022/05/05	1	97.80	0	0.00	97.60	1	231	0.43%
2022/05/03	1	96.50	0	0.00	96.20	1	236	0.42%
2022/04/27	0	0.00	2	95.90	95.70	-2	249	-0.80%
2022/04/26	0	0.00	1	98.10	98.20	-1	251	-0.40%
2022/04/25	2	98.00	5	97.72	97.70	-3	252	-1.19%
2022/04/22	3	99.83	1	99.90	99.60	2	254	0.78%
2022/04/21	2	99.90	0	0.00	99.80	2	260	0.77%
2022/04/20	1	99.90	0	0.00	99.90	1	263	0.38%
2022/04/19	1	100.00	1	100.00	100.00	0	268	0.00%
2022/04/18	0	0.00	2	99.90	100.50	-2	273	-0.73%
2022/04/13	1	101.50	2	101.00	101.50	-1	293	-0.34%
2022/04/11	0	0.00	2	99.45	98.70	-2	313	-0.64%
2022/04/08	0	0.00	1	100.50	100.00	-1	313	-0.32%
2022/04/07	0	0.00	2	99.85	100.00	-2	314	-0.64%
2022/04/06	0	0.00	2	99.95	100.00	-2	311	-0.64%
2022/04/01	1	100.00	0	0.00	100.00	1	310	0.32%
2022/03/31	1	101.00	1	101.00	101.00	0	305	0.00%
2022/03/30	0	0.00	7	102.21	101.50	-7	305	-2.29%
2022/03/29	0	0.00	8	102.44	102.00	-8	305	-2.61%
2022/03/28	1	102.50	14	101.50	102.00	-13	307	-4.22%
2022/03/25	4	109.63	0	0.00	109.00	4	287	1.39%
2022/03/24	2	109.75	3	109.50	110.00	-1	283	-0.35%
2022/03/23	7	107.50	4	107.50	108.00	3	279	1.07%
2022/03/22	5	106.40	4	106.00	105.50	1	282	0.35%
2022/03/21	0	0.00	4	106.50	106.50	-4	281	-1.42%
2022/03/18	2	102.75	3	102.50	102.50	-1	281	-0.36%
2022/03/17	6	101.33	11	102.68	103.50	-5	303	-1.64%
2022/03/16	0	0.00	15	98.81	98.50	-15	306	-4.90%
2022/03/15	2	99.55	13	99.22	99.20	-11	307	-3.58%
2022/03/14	0	0.00	4	100.50	100.50	-4	313	-1.28%
2022/03/11	2	100.50	7	100.36	100.50	-5	321	-1.55%
2022/03/10	2	100.75	9	101.00	101.00	-7	321	-2.17%
2022/03/09	3	99.27	11	98.72	99.00	-8	323	-2.47%
2022/03/08	0	0.00	22	98.69	97.90	-22	323	-6.80%
2022/03/07	0	0.00	58	99.51	98.90	-58	322	-17.98%
2022/03/04	0	0.00	7	103.07	102.50	-7	314	-2.22%
2022/03/03	4	103.88	0	0.00	104.00	4	316	1.26%
2022/03/02	1	102.50	6	102.92	102.50	-5	317	-1.57%
2022/03/01	0	0.00	10	104.15	103.50	-10	317	-3.15%
2022/02/25	1	102.50	13	102.35	103.50	-12	317	-3.78%
2022/02/24	1	104.00	22	102.48	101.00	-21	317	-6.61%
2022/02/23	0	0.00	6	103.75	104.00	-6	315	-1.90%
2022/02/22	1	105.00	21	103.19	103.50	-20	316	-6.32%
2022/02/21	1	104.50	4	104.25	104.00	-3	314	-0.95%
2022/02/18	0	0.00	4	104.00	105.00	-4	315	-1.27%
2022/02/17	0	0.00	7	103.86	104.00	-7	319	-2.19%
2022/02/16	1	104.00	12	104.17	104.50	-11	321	-3.42%
2022/02/15	0	0.00	27	103.33	102.50	-27	323	-8.34%
2022/02/14	0	0.00	31	102.82	102.50	-31	329	-9.41%
2022/02/11	0	0.00	13	105.00	104.00	-13	327	-3.97%
2022/02/10	0	0.00	11	105.18	105.50	-11	324	-3.39%
2022/02/09	3	104.67	15	105.27	105.00	-12	334	-3.58%
2022/02/08	1	110.50	0	0.00	110.00	1	324	0.31%
2022/02/07	1	108.00	5	108.90	110.50	-4	326	-1.22%
2022/01/26	0	0.00	15	106.50	107.00	-15	325	-4.61%
2022/01/25	0	0.00	17	105.15	105.00	-17	324	-5.24%
2022/01/24	0	0.00	17	106.21	106.50	-17	323	-5.26%
2022/01/21	1	110.50	6	109.00	108.00	-5	322	-1.55%
2022/01/19	1	112.00	0	0.00	110.00	1	315	0.32%
2022/01/18	5	113.80	0	0.00	114.00	5	312	1.60%
2022/01/17	9	114.22	2	114.25	113.50	7	312	2.24%
2022/01/14	15	115.63	0	0.00	115.50	15	311	4.81%
2022/01/13	29	118.17	0	0.00	118.50	29	317	9.12%
2022/01/12	16	117.31	0	0.00	118.50	16	314	5.09%
2022/01/11	18	116.50	0	0.00	116.50	18	309	5.81%
2022/01/10	6	115.00	0	0.00	114.50	6	304	1.97%
2022/01/07	24	115.06	0	0.00	113.50	24	304	7.89%
2022/01/06	60	116.35	0	0.00	116.00	60	299	20.04%
2022/01/05	19	115.42	0	0.00	116.00	19	286	6.64%
2022/01/04	1	110.00	0	0.00	110.50	1	266	0.38%
2022/01/03	4	109.00	0	0.00	109.00	4	264	1.52%
2021/12/30	1	109.00	0	0.00	108.50	1	263	0.38%
2021/12/29	1	108.00	0	0.00	108.50	1	264	0.38%
2021/12/24	1	107.50	5	107.90	107.50	-4	275	-1.45%
2021/12/23	2	108.25	0	0.00	108.50	2	283	0.71%
2021/12/21	1	109.00	0	0.00	108.00	1	297	0.34%
2021/12/20	1	108.50	3	108.67	108.00	-2	299	-0.67%
2021/12/17	8	111.19	0	0.00	110.00	8	298	2.68%
2021/12/16	27	111.52	0	0.00	110.00	27	299	9.00%
2021/12/15	15	112.83	6	112.33	112.00	9	296	3.04%
2021/12/14	14	112.39	0	0.00	113.50	14	293	4.78%
2021/12/13	7	111.86	0	0.00	112.50	7	284	2.46%
2021/12/10	1	105.50	0	0.00	105.50	1	262	0.38%
2021/12/09	5	107.70	1	107.00	107.00	4	255	1.57%
2021/12/08	6	107.00	0	0.00	108.00	6	254	2.36%
2021/12/06	1	104.50	0	0.00	105.00	1	238	0.42%
2021/12/02	1	102.50	0	0.00	103.00	1	237	0.42%
2021/12/01	0	0.00	4	102.00	102.50	-4	237	-1.69%
2021/11/29	1	101.00	0	0.00	101.00	1	242	0.41%
2021/11/26	0	0.00	1	102.00	101.50	-1	239	-0.42%
2021/11/25	4	104.00	0	0.00	104.00	4	243	1.64%
2021/11/24	1	104.00	0	0.00	104.00	1	242	0.41%
2021/11/23	0	0.00	1	103.00	103.00	-1	241	-0.41%
2021/11/22	3	102.50	0	0.00	103.00	3	241	1.24%
2021/11/17	1	104.50	2	104.50	104.50	-1	240	-0.42%
2021/11/16	2	105.00	0	0.00	104.00	2	240	0.83%
2021/11/15	1	106.00	0	0.00	106.00	1	238	0.42%
2021/11/12	22	106.14	0	0.00	106.00	22	237	9.28%
2021/11/11	17	106.06	0	0.00	105.50	17	236	7.18%
2021/11/10	10	104.10	0	0.00	104.50	10	231	4.32%
2021/11/09	4	103.50	0	0.00	103.50	4	235	1.70%
2021/11/08	2	104.75	0	0.00	103.00	2	235	0.85%
2021/11/05	1	100.50	1	101.00	101.00	0	226	0.00%
2021/11/04	1	100.50	1	101.00	99.70	0	228	0.00%
2021/11/03	0.2	99.90	0	0.00	99.40	0.2	227	0.09%
2021/11/02	0	0.00	8	98.80	98.90	-8	231	-3.46%
2021/10/27	1	99.10	0	0.00	99.50	1	241	0.41%
2021/10/26	1	99.90	0	0.00	99.50	1	263	0.38%
2021/10/25	0	0.00	1	98.40	99.00	-1	278	-0.36%
2021/10/22	1	100.00	4	99.15	98.90	-3	285	-1.05%
2021/10/21	8	98.20	0	0.00	102.00	8	288	2.77%
2021/10/20	2	97.35	2	97.10	97.30	0	284	0.00%
2021/10/19	3	98.70	0	0.00	97.90	3	288	1.04%
2021/10/18	2	97.50	0	0.00	97.50	2	290	0.69%
2021/10/15	4	96.45	0	0.00	96.60	4	296	1.35%
2021/10/14	0	0.00	1	96.50	96.50	-1	300	-0.33%
2021/10/13	1	96.50	0	0.00	96.50	1	309	0.32%
2021/10/12	2	97.70	0	0.00	97.50	2	320	0.62%
2021/10/07	6	98.45	0	0.00	98.60	6	321	1.87%
2021/10/06	0	0.00	3	97.10	96.50	-3	323	-0.93%
2021/10/05	5	96.76	2	95.00	97.10	3	326	0.92%
2021/10/04	1	97.50	3	98.70	97.50	-2	332	-0.60%
2021/10/01	5	97.98	1	98.60	98.60	4	337	1.18%
2021/09/30	5	99.64	0	0.00	99.70	5	334	1.50%
2021/09/29	7	98.86	1	97.70	97.70	6	331	1.81%
2021/09/28	24	98.63	0	0.00	98.80	24	328	7.31%
2021/09/27	5	95.14	0	0.00	95.00	5	314	1.59%
2021/09/24	1	93.80	1	93.80	93.90	0	315	0.00%
2021/09/23	1	93.00	0	0.00	93.40	1	316	0.32%
2021/09/17	29.7	93.16	2	92.60	93.50	27.7	313	8.84%
2021/09/16	1	93.00	4	92.70	92.80	-3	312	-0.96%
2021/09/15	0	0.00	2	92.90	92.90	-2	313	-0.64%
2021/09/10	0	0.00	3	93.20	93.20	-3	320	-0.94%
2021/09/07	1	94.00	1	94.60	93.20	0	323	0.00%
2021/09/06	0.4	93.40	8	93.59	93.10	-7.6	330	-2.30%
2021/09/03	1	93.80	2	94.15	95.00	-1	329	-0.30%
2021/09/01	0	0.00	3	94.40	94.40	-3	324	-0.93%
2021/08/31	0	0.00	2	94.80	94.80	-2	324	-0.62%
2021/08/26	7	91.36	0	0.00	91.00	7	328	2.13%
2021/08/25	8	91.88	0	0.00	91.90	8	332	2.40%
2021/08/24	1	90.10	0	0.00	90.00	1	338	0.30%
2021/08/23	0	0.00	2	89.20	89.10	-2	344	-0.58%
2021/08/20	0	0.00	2	88.10	88.10	-2	351	-0.57%
2021/08/13	1	91.50	0	0.00	91.50	1	361	0.28%
2021/08/11	0	0.00	2	93.45	93.80	-2	363	-0.55%
2021/08/10	0	0.00	4	92.30	92.00	-4	370	-1.08%
2021/08/09	0	0.00	3	92.90	92.60	-3	385	-0.78%
2021/08/06	0	0.00	2	93.25	93.70	-2	394	-0.51%
2021/08/03	0	0.00	7	95.10	95.30	-7	439	-1.59%
2021/08/02	0	0.00	15	92.65	92.80	-15	439	-3.41%
2021/07/30	22	94.43	2.7	93.70	93.60	19.3	440	4.38%
2021/07/29	13	106.27	2	105.50	106.50	11	429	2.56%
2021/07/28	6	104.08	1	104.50	103.50	5	418	1.20%
2021/07/26	15	108.53	0	0.00	107.50	15	427	3.51%
2021/07/23	9	106.78	0	0.00	107.00	9	428	2.10%
2021/07/22	4	106.50	2	105.25	105.50	2	430	0.46%
2021/07/21	1	105.50	4	103.75	103.50	-3	434	-0.69%
2021/07/20	1	106.50	0	0.00	105.50	1	448	0.22%
2021/07/19	3	107.83	0	0.00	107.00	3	461	0.65%
2021/07/16	9	104.89	0	0.00	105.00	9	476	1.89%
2021/07/15	1	101.50	0	0.00	101.00	1	470	0.21%
2021/07/14	0	0.00	9	99.18	99.10	-9	472	-1.90%
2021/07/13	0	0.00	2	100.50	100.00	-2	476	-0.42%
2021/07/09	0	0.00	14	102.43	102.00	-14	479	-2.92%
2021/07/08	11	98.88	2	98.00	101.50	9	479	1.88%
2021/07/07	1	98.30	2	97.50	97.60	-1	478	-0.21%
2021/07/06	10	97.96	4	97.75	97.90	6	488	1.23%
2021/07/05	1	96.20	19	96.07	96.40	-18	491	-3.66%
2021/07/02	11	95.88	4	95.90	95.80	7	496	1.41%
2021/07/01	0	0.00	12	96.04	95.40	-12	506	-2.37%
2021/06/30	0	0.00	4	97.05	96.50	-4	516	-0.77%
2021/06/29	0	0.00	7	97.47	97.20	-7	521	-1.34%
2021/06/28	2	98.60	0	0.00	98.00	2	525	0.38%
2021/06/25	1	97.70	0	0.00	98.00	1	529	0.19%
2021/06/24	1	98.00	3	97.40	97.40	-2	539	-0.37%
2021/06/23	6	97.95	6	97.67	97.90	0	548	0.00%
2021/06/22	11	98.48	0	0.00	98.20	11	560	1.96%
2021/06/21	2	97.45	6	97.25	97.20	-4	565	-0.71%
2021/06/18	1	97.40	7	97.09	97.20	-6	596	-1.01%
2021/06/17	27	97.38	6	97.15	97.40	21	688	3.05%
2021/06/16	49	97.22	11	97.15	96.00	38	721	5.27%
2021/06/15	85	97.05	0	0.00	98.00	85	766	11.09%
2021/06/11	1	94.50	0	0.00	94.50	1	809	0.12%
2021/06/09	1	94.70	3	94.20	93.90	-2	880	-0.23%
2021/06/08	0	0.00	1	94.50	94.80	-1	898	-0.11%
2021/06/07	5	94.16	7	94.39	94.50	-2	912	-0.22%
2021/06/04	0	0.00	5	95.74	95.50	-5	928	-0.54%
2021/06/03	9	96.42	9	96.56	96.50	0	960	0.00%
2021/06/02	0	0.00	23	96.10	95.50	-23	983	-2.34%
2021/06/01	37	95.23	8	96.70	97.00	29	983	2.95%
2021/05/31	0	0.00	13	94.15	93.30	-13	987	-1.32%
2021/05/28	4	94.00	9	93.50	95.10	-5	988	-0.51%
2021/05/27	5	92.98	19	92.73	92.80	-14	991	-1.41%
2021/05/26	8	92.06	25	91.67	92.50	-17	1,007	-1.69%
2021/05/25	17	91.81	36	91.72	91.30	-19	1,009	-1.88%
2021/05/24	7	91.40	30	91.44	91.30	-23	1,014	-2.27%
2021/05/21	21	91.45	16	91.56	92.30	5	1,025	0.49%
2021/05/20	3	91.97	25	91.16	91.20	-22	1,023	-2.15%
2021/05/19	13	92.75	38	92.68	92.90	-25	1,021	-2.45%
2021/05/18	5	94.36	85.7	93.35	93.90	-80.7	1,019	-7.91%
2021/05/17	10.5	88.81	63	90.33	89.00	-52.5	1,013	-5.18%
2021/05/14	2	97.80	88	96.80	95.60	-86	998	-8.61%
2021/05/13	3	95.27	142.4	94.57	95.30	-139.4	994	-14.02%	大賣/鉅額交易
2021/05/12	11	96.95	160.6	98.45	96.90	-149.6	984	-15.19%	大賣/鉅額交易
2021/05/11	6	107.42	29	106.66	105.50	-23	955	-2.41%
2021/05/10	24	110.46	6	109.42	109.00	18	950	1.89%
2021/05/07	24	110.06	4	109.50	110.50	20	949	2.11%
2021/05/06	25	107.94	7.4	107.22	109.00	17.6	946	1.86%
2021/05/05	9	105.28	7	105.07	105.00	2	937	0.21%
2021/05/04	20	107.30	39	105.24	103.50	-19	938	-2.03%
2021/05/03	54	107.42	1	106.50	107.00	53	929	5.70%
2021/04/29	13	107.00	2	107.25	106.50	11	921	1.19%
2021/04/28	16	109.81	5	109.00	108.00	11	916	1.20%
2021/04/27	37	109.09	0	0.00	111.00	37	918	4.03%
2021/04/26	53	111.03	0	0.00	108.00	53	911	5.81%
2021/04/23	35	110.54	1	110.50	110.50	34	894	3.80%
2021/04/22	50	108.15	13	108.42	107.50	37	880	4.20%
2021/04/21	28	106.36	1	106.50	105.50	27	857	3.15%
2021/04/20	15	106.73	0	0.00	106.50	15	854	1.76%
2021/04/19	26	107.79	0	0.00	106.50	26	857	3.03%
2021/04/16	58	106.77	0	0.00	107.50	58	854	6.79%
2021/04/15	105.6	105.84	0	0.00	105.50	105.6	852	12.39%	大買/鉅額交易
2021/04/14	11	104.68	0	0.00	103.50	11	851	1.29%
2021/04/13	41	104.80	0	0.00	104.50	41	859	4.77%
2021/04/12	12	105.13	0	0.00	104.50	12	858	1.40%
2021/04/09	12	106.46	0	0.00	106.50	12	849	1.41%
2021/04/08	20	106.88	1	106.00	106.50	19	845	2.25%
2021/04/07	8	107.06	6	106.92	106.50	2	842	0.24%
2021/04/06	4	106.00	9	107.78	108.50	-5	835	-0.60%
2021/04/01	2	104.50	1	104.50	104.50	1	825	0.12%
2021/03/31	1	105.50	7	104.71	105.00	-6	819	-0.73%
2021/03/30	0	0.00	15	104.07	104.00	-15	815	-1.84%
2021/03/29	1	103.00	7	104.07	105.00	-6	812	-0.74%
2021/03/26	1	103.50	5	103.50	104.00	-4	805	-0.50%
2021/03/25	0	0.00	8	104.69	103.00	-8	798	-1.00%
2021/03/24	2	106.50	12	107.63	106.50	-10	786	-1.27%
2021/03/23	4	106.00	19	105.84	106.00	-15	779	-1.93%
2021/03/22	0	0.00	159.4	108.38	106.00	-159.4	749	-21.27%	大賣/鉅額交易
2021/03/19	31	115.53	16	115.94	117.50	15	663	2.26%
2021/03/18	1	114.50	27	114.70	118.00	-26	633	-4.11%
2021/03/17	11	112.00	28	107.84	111.50	-17	591	-2.87%
2021/03/16	1	103.00	52	103.17	104.50	-51	551	-9.24%
2021/03/15	81	100.19	0	0.00	104.50	81	552	14.65%
2021/03/12	22	97.07	0	0.00	96.00	22	561	3.92%
2021/03/11	18	98.82	1	97.80	98.40	17	550	3.09%
2021/03/10	1	98.60	32	97.96	98.90	-31	553	-5.60%
2021/03/09	22	100.00	35	98.00	99.70	-13	540	-2.41%
2021/03/08	3	97.20	84	97.09	97.30	-81	509	-15.89%
2021/03/05	1	94.80	21	94.12	94.80	-20	496	-4.03%
2021/03/04	6	93.92	40	94.35	93.60	-34	501	-6.78%
2021/03/03	4	93.03	50	92.79	93.40	-46	492	-9.34%
2021/03/02	4	92.80	50	92.05	91.70	-46	486	-9.46%
2021/02/26	3	92.00	117	92.09	92.10	-114	481	-23.69%	大賣/鉅額交易
2021/02/25	6	90.52	29	90.54	90.40	-23	466	-4.93%
2021/02/24	1	91.50	90	91.03	90.60	-89	465	-19.11%
2021/02/23	5	89.66	76	89.44	91.40	-71	457	-15.53%
2021/02/22	0	0.00	44	87.58	87.70	-44	451	-9.75%
2021/02/19	1	88.20	32	88.08	88.20	-31	451	-6.87%
2021/02/18	5.4	88.74	21	88.67	88.40	-15.6	457	-3.41%
2021/02/17	4	88.00	31	87.95	88.40	-27	482	-5.60%
2021/02/05	0	0.00	3	87.63	87.30	-3	503	-0.60%
2021/02/04	65	88.20	3	87.77	88.20	62	509	12.18%
2021/02/03	5	87.42	3	87.93	88.00	2	511	0.39%
2021/02/02	0	0.00	5	86.52	87.40	-5	519	-0.96%
2021/02/01	4	86.65	33	86.52	86.80	-29	529	-5.48%
2021/01/29	17	87.54	9	87.40	86.80	8	533	1.50%
2021/01/28	2	86.55	25	86.21	86.50	-23	552	-4.16%
2021/01/27	0	0.00	6	86.53	86.90	-6	559	-1.07%
2021/01/26	25	86.94	6	86.63	86.30	19	564	3.36%
2021/01/25	56	85.57	7	85.37	86.20	49	564	8.68%
2021/01/22	0	0.00	9	83.56	84.70	-9	565	-1.59%
2021/01/21	2	83.30	9	83.37	83.70	-7	567	-1.23%
2021/01/20	1	83.10	56	83.47	83.30	-55	572	-9.60%
2021/01/19	0	0.00	4	84.80	84.50	-4	575	-0.69%
2021/01/18	1	84.20	1	84.70	85.10	0	582	0.00%
2021/01/15	22	86.29	5	85.78	85.60	17	582	2.92%
2021/01/14	1	85.80	50.8	85.92	86.20	-49.8	584	-8.52%
2021/01/13	0	0.00	1	86.50	86.40	-1	590	-0.17%
2021/01/12	5	86.30	4	86.13	85.80	1	603	0.17%
2021/01/11	17.4	87.55	3	87.43	87.70	14.4	601	2.39%
2021/01/08	7	88.10	1	88.00	88.00	6	607	0.99%
2021/01/07	50.4	88.87	4	88.98	88.90	46.4	612	7.58%
2021/01/06	0	0.00	5	88.36	88.10	-5	610	-0.82%
2021/01/05	3	86.43	19	86.70	87.10	-16	600	-2.66%
2021/01/04	11	85.42	8	85.29	85.80	3	600	0.50%
2020/12/31	32	85.10	0	0.00	85.00	32	603	5.30%
2020/12/30	17	83.69	0	0.00	83.90	17	605	2.81%
2020/12/29	9	83.70	1	83.50	83.80	8	603	1.33%
2020/12/28	7	84.24	0	0.00	83.90	7	600	1.17%
2020/12/24	8	84.77	0	0.00	84.50	8	598	1.34%
2020/12/23	9	84.44	1	83.50	84.50	8	600	1.33%
2020/12/22	3	84.80	1	83.20	83.10	2	611	0.33%
2020/12/21	7	85.07	0	0.00	85.10	7	615	1.14%
2020/12/18	3	85.60	0	0.00	86.00	3	623	0.48%
2020/12/17	25	86.45	0	0.00	85.90	25	624	4.00%
2020/12/16	20	85.76	0	0.00	85.70	20	625	3.20%
2020/12/15	1	84.50	0	0.00	84.00	1	623	0.16%
2020/12/14	4	85.90	18	85.87	85.90	-14	620	-2.25%
2020/12/11	8	85.40	39	86.03	86.50	-31	618	-5.01%
2020/12/10	13	86.27	63	85.74	85.60	-50	613	-8.15%
2020/12/09	11	83.73	174	84.08	85.50	-163	606	-26.87%	大賣/鉅額交易
2020/12/08	42	88.36	193	87.56	87.10	-151	580	-26.01%	大賣/鉅額交易
2020/12/07	26	94.63	0	0.00	94.00	26	535	4.85%
2020/12/04	70	95.07	3	93.60	94.00	67	532	12.58%
2020/12/03	0	0.00	34	92.59	92.60	-34	555	-6.12%
2020/12/02	11	92.78	24	92.59	92.60	-13	559	-2.32%
2020/12/01	12	92.37	62	92.47	92.50	-50	563	-8.87%
2020/11/30	4	95.20	4	94.58	93.80	0	556	0.00%
2020/11/27	2	93.70	14	93.20	93.90	-12	546	-2.19%
2020/11/26	6	93.62	12	93.46	93.70	-6	548	-1.09%
2020/11/25	2	93.60	27	93.39	93.60	-25	550	-4.54%
2020/11/24	2	93.50	31	93.07	93.00	-29	555	-5.22%
2020/11/23	4	93.43	13	93.18	93.40	-9	566	-1.59%
2020/11/20	3	93.27	7	93.30	93.30	-4	566	-0.71%
2020/11/19	4	93.40	13	93.56	93.30	-9	570	-1.58%
2020/11/18	6	94.83	0	0.00	94.30	6	576	1.04%
2020/11/17	6	94.98	0	0.00	94.40	6	595	1.01%
2020/11/16	43	95.12	37	94.81	95.30	6	615	0.97%
2020/11/13	115	97.33	9	96.67	97.00	106	628	16.88%	大買/鉅額交易
2020/11/12	13	95.26	0	0.00	95.30	13	609	2.13%
2020/11/11	20	95.15	0	0.00	94.60	20	621	3.22%
2020/11/10	27	94.53	0	0.00	94.60	27	629	4.29%
2020/11/09	23	93.87	5	92.72	94.20	18	623	2.89%
2020/11/06	4	91.05	3	91.20	91.20	1	619	0.16%
2020/11/05	9	92.03	47	92.57	92.00	-38	624	-6.08%
2020/11/04	7	91.21	4	91.13	91.90	3	615	0.49%
2020/11/03	1	89.50	13	89.04	89.80	-12	624	-1.92%
2020/11/02	4	86.80	43	87.09	87.10	-39	628	-6.21%
2020/10/30	6	89.08	3	89.30	88.20	3	631	0.48%
2020/10/29	10	90.38	1	90.00	90.20	9	632	1.42%
2020/10/28	12	90.49	0	0.00	90.10	12	639	1.88%
2020/10/27	12	89.27	7	89.14	88.90	5	637	0.78%
2020/10/26	5	88.50	41	88.01	88.50	-36	646	-5.57%
2020/10/23	1	87.20	50	86.79	86.50	-49	669	-7.31%
2020/10/22	8	87.01	82	86.62	86.40	-74	700	-10.56%
2020/10/21	3	86.77	59	86.59	87.40	-56	705	-7.94%
2020/10/20	0	0.00	31	85.55	85.20	-31	710	-4.36%
2020/10/19	9	86.98	43	87.15	86.90	-34	704	-4.83%
2020/10/16	10	87.31	22	87.12	87.00	-12	703	-1.71%
2020/10/15	10	86.99	18	86.99	86.70	-8	704	-1.14%
2020/10/14	0	0.00	19	88.54	88.30	-19	699	-2.72%
2020/10/13	0	0.00	14	88.56	88.60	-14	701	-2.00%
2020/10/12	0	0.00	10	90.37	89.90	-10	695	-1.44%
2020/10/08	0	0.00	16	91.80	91.50	-16	695	-2.30%
2020/10/07	0	0.00	5	93.38	93.10	-5	698	-0.72%
2020/10/06	2	92.90	3	92.77	92.90	-1	714	-0.14%
2020/10/05	1	91.10	1	91.30	91.80	0	731	0.00%
2020/09/30	0	0.00	1	90.80	90.90	-1	740	-0.13%
2020/09/29	3	91.17	1	90.80	90.80	2	752	0.27%
2020/09/28	9	89.69	1	91.50	91.50	8	776	1.03%
2020/09/25	21	89.36	5	90.68	88.80	16	780	2.05%
2020/09/24	0	0.00	43	91.61	91.10	-43	787	-5.46%
2020/09/23	0	0.00	49	94.37	93.50	-49	786	-6.23%
2020/09/22	2	93.40	22	93.29	93.20	-20	788	-2.54%
2020/09/21	3	94.03	31	94.06	94.30	-28	798	-3.50%
2020/09/18	3	94.07	26	93.69	93.70	-23	801	-2.87%
2020/09/17	0	0.00	16	93.93	94.00	-16	803	-1.99%
2020/09/16	9	93.70	7	93.31	93.20	2	817	0.24%
2020/09/15	3	93.30	4	93.35	93.30	-1	822	-0.12%
2020/09/14	17	92.46	9	92.32	92.70	8	834	0.96%
2020/09/11	15	92.81	14	92.76	92.70	1	838	0.12%
2020/09/10	12	94.68	28	94.86	94.50	-16	840	-1.90%
2020/09/09	16	94.94	15	94.79	95.00	1	848	0.12%
2020/09/08	78	98.19	47	96.83	95.00	31	864	3.58%
2020/09/07	24	94.14	12	93.98	94.10	12	846	1.42%
2020/09/04	30	91.77	23	91.50	93.10	7	862	0.81%
2020/09/03	9	93.57	18	93.27	93.10	-9	872	-1.03%
2020/09/02	5	93.34	2	93.15	93.20	3	885	0.34%
2020/09/01	11	92.93	0	0.00	93.40	11	903	1.22%
2020/08/31	10	93.88	0	0.00	93.90	10	921	1.09%
2020/08/28	36	93.24	0	0.00	93.20	36	954	3.77%
2020/08/27	13	92.88	0	0.00	92.70	13	972	1.34%
2020/08/26	16	96.06	0	0.00	95.80	16	969	1.65%
2020/08/25	11	96.65	0	0.00	96.80	11	994	1.11%
2020/08/24	2	97.45	11	97.80	97.40	-9	1,013	-0.89%
2020/08/21	67	97.60	0	0.00	98.50	67	1,011	6.62%
2020/08/20	91	93.60	0	0.00	93.30	91	998	9.12%
2020/08/19	187	98.23	0	0.00	95.70	187	985	18.98%	大買/鉅額交易
2020/08/18	5	93.60	0	0.00	93.40	5	961	0.52%
2020/08/17	19	92.66	0	0.00	93.30	19	958	1.98%
2020/08/14	25	90.87	9	90.60	90.10	16	945	1.69%
2020/08/13	4	91.23	0	0.00	91.40	4	931	0.43%
2020/08/12	3	90.33	2	90.60	90.70	1	930	0.11%
2020/08/11	2	90.80	1	90.10	90.80	1	931	0.11%
2020/08/10	1	91.60	2	91.85	91.80	-1	927	-0.11%
2020/08/07	40	87.44	1	87.20	89.90	39	931	4.19%
2020/08/06	32	87.01	0	0.00	86.50	32	916	3.49%
2020/08/05	25	87.40	0	0.00	87.70	25	910	2.75%
2020/08/04	26	86.82	0	0.00	86.60	26	913	2.85%
2020/08/03	57	87.01	0	0.00	86.40	57	909	6.26%
2020/07/31	21	85.93	0	0.00	86.20	21	904	2.32%
2020/07/30	31	85.15	4	86.10	86.30	27	905	2.98%
2020/07/29	4	83.10	1	80.50	85.00	3	888	0.34%
2020/07/28	111.6	79.84	0	0.00	80.50	111.6	861	12.96%	大買/鉅額交易
2020/07/27	0	0.00	2	77.90	78.00	-2	833	-0.24%
2020/07/24	2	76.90	0	0.00	76.90	2	826	0.24%
2020/07/23	1	76.30	0	0.00	76.00	1	817	0.12%
2020/07/22	1	74.60	1	74.80	74.60	0	812	0.00%
2020/07/20	0	0.00	1	71.90	73.00	-1	798	-0.13%
2020/07/17	0	0.00	3	73.50	72.70	-3	794	-0.38%
2020/07/15	0	0.00	9	74.23	73.60	-9	790	-1.14%
2020/07/14	0	0.00	18	75.40	74.20	-18	788	-2.28%
2020/07/13	39	75.21	4	74.50	76.00	35	779	4.49%
2020/07/10	6	78.65	0	0.00	78.80	6	760	0.79%
2020/07/09	3	79.60	0	0.00	79.70	3	743	0.40%
2020/07/07	3	79.23	28	79.92	79.10	-25	726	-3.44%
2020/07/06	1	77.40	32.6	77.71	77.70	-31.6	703	-4.49%
2020/07/03	21	79.07	59	77.66	77.50	-38	697	-5.45%
2020/07/01	2	79.80	3	79.70	78.70	-1	679	-0.15%
2020/06/30	2	76.00	0	0.00	78.50	2	671	0.30%
2020/06/24	0	0.00	1	76.40	76.30	-1	659	-0.15%
2020/06/23	300	76.59	0	0.00	76.20	300	658	45.59%	大買/鉅額交易
2020/06/18	6	73.65	4	73.55	73.80	2	627	0.32%
2020/06/17	15	73.37	0	0.00	73.30	15	621	2.41%
2020/06/16	15	73.82	0	0.00	73.60	15	618	2.43%
2020/06/15	26	74.34	0	0.00	72.80	26	618	4.20%
2020/06/12	6	73.13	0	0.00	75.00	6	603	0.99%
2020/06/11	21	75.36	43	77.29	73.30	-22	586	-3.75%
2020/06/10	8	77.83	42	78.16	77.30	-34	567	-5.99%
2020/06/09	25	80.63	4	79.75	79.00	21	559	3.75%
2020/06/08	7	81.06	1	82.90	82.90	6	549	1.09%
2020/06/05	15	80.03	0	0.00	81.60	15	533	2.81%
2020/06/04	12	77.58	0	0.00	77.20	12	514	2.33%
2020/06/03	17	77.08	124	76.24	78.70	-107	480	-22.28%	大賣/鉅額交易
2020/06/02	26	72.33	8	71.80	73.70	18	455	3.95%
2020/06/01	40	72.02	64	72.23	72.00	-24	446	-5.37%
2020/05/29	31	67.87	5	68.50	68.60	26	435	5.97%
2020/05/28	17	64.81	0	0.00	65.30	17	411	4.13%
2020/05/27	38	64.24	0	0.00	63.80	38	402	9.44%
2020/05/26	27	64.14	0	0.00	64.10	27	397	6.78%
2020/05/25	24	61.60	0	0.00	63.50	24	382	6.27%
2020/05/22	18	61.03	0	0.00	60.50	18	371	4.85%
2020/05/21	34	60.78	0	0.00	60.80	34	367	9.26%
2020/05/20	16	60.24	0	0.00	60.10	16	362	4.41%
2020/05/19	20	60.55	0	0.00	60.40	20	359	5.56%
2020/05/18	49	60.34	0	0.00	60.40	49	355	13.78%
2020/05/15	15	59.53	0	0.00	59.40	15	347	4.31%
2020/05/14	10	61.04	0	0.00	60.30	10	341	2.93%
2020/05/13	27	59.59	0	0.00	59.80	27	323	8.36%
2020/05/12	24	59.70	0	0.00	59.50	24	320	7.49%
2020/05/11	10	59.77	0	0.00	59.70	10	316	3.16%
2020/05/08	8	57.89	0	0.00	57.90	8	308	2.59%
2020/05/07	4	57.60	0	0.00	57.70	4	309	1.29%
2020/05/06	5	56.24	0	0.00	55.70	5	305	1.64%
2020/05/05	4	55.95	0	0.00	56.10	4	303	1.32%
2020/05/04	5	55.30	0	0.00	55.80	5	300	1.66%
2020/04/30	6	55.13	0	0.00	55.40	6	298	2.01%
2020/04/29	4	54.30	0	0.00	54.30	4	295	1.35%
2020/04/28	8	53.30	0	0.00	53.40	8	292	2.73%
2020/04/21	0	0.00	2	51.40	51.70	-2	304	-0.66%
2020/04/10	0	0.00	3	50.90	51.00	-3	340	-0.88%
2020/04/08	0	0.00	6	51.08	51.00	-6	350	-1.71%
2020/04/07	0	0.00	6	50.70	50.70	-6	350	-1.71%
2020/04/06	0	0.00	11	49.78	50.00	-11	344	-3.19%
2020/04/01	0	0.00	6	49.95	49.85	-6	343	-1.74%
2020/03/31	0	0.00	4	48.86	49.05	-4	339	-1.18%
2020/03/26	0	0.00	1	47.30	47.20	-1	339	-0.29%
2020/03/24	0	0.00	7	46.13	46.05	-7	335	-2.09%
2020/03/23	0	0.00	36	44.85	44.80	-36	333	-10.79%
2020/03/20	0	0.00	5	46.12	46.50	-5	337	-1.48%
2020/03/19	0	0.00	56	44.30	43.50	-56	332	-16.83%
2020/03/18	0	0.00	24	45.70	46.50	-24	323	-7.42%
2020/03/17	2	44.78	51	44.47	45.30	-49	318	-15.36%
2020/03/16	0	0.00	37	46.71	46.05	-37	314	-11.77%
2020/03/13	0	0.00	86	46.79	48.10	-86	308	-27.85%
2020/03/12	0	0.00	63	51.62	51.00	-63	301	-20.92%
2020/03/11	0	0.00	12	53.83	53.50	-12	298	-4.02%
2020/03/10	0	0.00	47	52.51	53.00	-47	316	-14.84%
2020/03/09	0	0.00	14	53.86	53.30	-14	318	-4.40%
2020/03/04	1	55.00	8	54.51	54.50	-7	319	-2.19%
2020/03/03	1	52.80	0	0.00	52.80	1	304	0.33%
2020/03/02	3	51.87	20	51.80	52.40	-17	306	-5.55%
2020/02/27	3	53.23	18	53.18	52.20	-15	305	-4.91%
2020/02/26	0	0.00	12	52.89	53.40	-12	302	-3.97%
2020/02/25	0	0.00	7	52.86	52.70	-7	300	-2.33%
2020/02/24	0	0.00	6	53.72	53.50	-6	296	-2.02%
2020/02/20	0	0.00	6	54.13	54.10	-6	294	-2.04%
2020/02/18	0	0.00	3	54.20	53.60	-3	297	-1.01%
2020/02/12	1	54.60	0	0.00	54.60	1	309	0.32%
2020/02/11	2	54.30	0	0.00	54.00	2	311	0.64%
2020/02/07	2	54.85	6	54.35	53.90	-4	313	-1.28%
2020/02/06	1	55.50	0	0.00	55.60	1	311	0.32%
2020/02/05	0	0.00	13	54.04	54.00	-13	308	-4.21%
2020/02/04	0	0.00	3	53.33	53.40	-3	317	-0.95%
2020/02/03	0	0.00	6	52.40	53.00	-6	321	-1.86%
2020/01/31	0	0.00	2	53.90	54.20	-2	324	-0.62%
2020/01/30	0	0.00	3	54.20	53.20	-3	333	-0.90%
2020/01/20	0	0.00	1	57.70	57.70	-1	333	-0.30%
2020/01/17	0	0.00	1	57.30	57.70	-1	337	-0.30%
2020/01/15	0	0.00	1	58.00	57.70	-1	354	-0.28%
2020/01/10	0	0.00	1	57.30	58.40	-1	380	-0.26%
2020/01/06	0	0.00	1	55.50	55.50	-1	417	-0.24%
2020/01/02	1	57.00	2	56.70	57.00	-1	432	-0.23%
2019/12/30	2	55.05	0	0.00	55.20	2	441	0.45%
2019/12/20	1	54.90	0	0.00	54.80	1	441	0.23%
2019/12/16	1	54.20	0	0.00	53.70	1	435	0.23%
2019/12/12	2	54.60	0	0.00	54.20	2	433	0.46%
2019/12/10	3	54.77	0	0.00	54.50	3	439	0.68%
2019/12/06	10	54.99	0	0.00	54.60	10	444	2.25%
2019/12/03	0	0.00	1	53.50	53.40	-1	433	-0.23%
2019/11/27	0	0.00	3	52.77	52.80	-3	443	-0.68%
2019/11/15	22	52.09	0	0.00	52.40	22	449	4.90%
2019/11/14	8	52.99	0	0.00	51.50	8	447	1.79%
2019/11/12	5	53.68	0	0.00	53.30	5	440	1.13%
2019/11/11	7	53.44	0	0.00	53.20	7	447	1.56%
2019/11/07	4	53.78	0	0.00	53.80	4	444	0.90%
2019/11/06	6	52.77	0	0.00	52.70	6	436	1.38%
2019/11/05	6	53.18	0	0.00	53.20	6	435	1.38%
2019/11/04	10	53.66	0	0.00	53.60	10	433	2.31%
2019/11/01	56	53.45	0	0.00	53.60	56	431	12.97%
2019/10/31	27	53.67	0	0.00	52.90	27	422	6.39%
2019/10/30	33	54.42	0	0.00	54.50	33	416	7.93%
2019/10/29	30	54.71	0	0.00	54.70	30	415	7.23%
2019/10/28	40	54.29	0	0.00	54.50	40	418	9.57%
2019/10/25	62	53.43	0	0.00	53.50	62	428	14.48%
2019/10/24	73	53.33	0	0.00	52.90	73	426	17.12%
2019/10/23	62	53.08	0	0.00	52.80	62	415	14.93%
2019/10/22	72	53.44	0	0.00	53.80	72	415	17.33%
2019/10/21	57	52.13	0	0.00	52.40	57	407	13.99%
2019/10/18	38	51.72	0	0.00	52.00	38	410	9.26%
2019/10/17	30	51.97	0	0.00	52.10	30	398	7.53%
2019/10/16	5	50.28	0	0.00	50.30	5	369	1.35%
2019/10/15	8	48.99	0	0.00	49.05	8	344	2.32%
2019/10/14	9	49.00	0	0.00	49.05	9	354	2.54%
2019/10/09	14	48.30	0	0.00	47.85	14	349	4.01%
2019/10/08	15	48.39	0	0.00	48.50	15	344	4.35%
2019/10/07	2	47.68	0	0.00	47.85	2	334	0.60%
2019/10/03	1	45.85	0	0.00	46.50	1	344	0.29%
2019/09/27	0	0.00	4	44.50	44.40	-4	346	-1.15%
2019/09/25	0	0.00	9	44.39	45.00	-9	347	-2.59%
2019/09/24	0	0.00	21	44.71	44.60	-21	343	-6.12%
2019/09/23	0	0.00	13	45.28	45.10	-13	343	-3.78%
2019/09/20	0	0.00	22	45.07	45.00	-22	343	-6.40%
2019/09/19	0	0.00	12	45.13	45.10	-12	343	-3.49%
2019/09/18	0	0.00	8	45.13	45.10	-8	346	-2.31%
2019/09/17	0	0.00	1	45.45	45.20	-1	345	-0.29%
2019/09/16	0	0.00	5	45.22	45.10	-5	344	-1.45%
2019/09/11	0	0.00	5	46.69	46.00	-5	344	-1.45%
2019/09/05	2	47.60	0	0.00	47.20	2	330	0.61%
2019/09/04	19	47.40	0	0.00	48.00	19	327	5.81%
2019/09/03	7	46.89	0	0.00	46.55	7	322	2.17%
2019/09/02	2	46.60	1	46.70	46.65	1	312	0.32%
2019/08/30	0	0.00	5	46.09	45.85	-5	312	-1.60%
2019/08/29	1	45.30	0	0.00	46.05	1	311	0.32%
2019/08/28	0	0.00	1	45.80	45.25	-1	311	-0.32%
2019/08/27	3	46.22	0	0.00	46.00	3	311	0.96%
2019/08/26	27	46.18	0	0.00	46.00	27	312	8.65%
2019/08/20	12	47.33	0	0.00	47.30	12	300	3.99%
2019/08/19	6	47.53	0	0.00	47.50	6	300	2.00%
2019/08/16	3	47.70	0	0.00	47.50	3	299	1.00%
2019/08/15	1	47.95	0	0.00	47.80	1	299	0.33%
2019/08/14	4	47.06	0	0.00	47.05	4	295	1.35%
2019/08/12	3	45.72	0	0.00	46.25	3	292	1.03%
2019/08/08	6	45.05	0	0.00	45.20	6	292	2.05%
2019/08/05	4	44.90	0	0.00	44.85	4	301	1.33%
2019/08/01	1	44.60	0	0.00	44.70	1	303	0.33%
2019/07/31	3	45.87	0	0.00	45.00	3	304	0.98%
2019/07/26	4	49.05	0	0.00	49.00	4	271	1.47%
2019/07/25	7	49.39	0	0.00	49.30	7	268	2.60%
2019/07/23	0	0.00	2	49.10	49.20	-2	260	-0.77%
2019/07/22	3	49.13	1	48.60	48.60	2	253	0.79%
2019/07/11	2	47.33	2	47.05	46.80	0	222	0.00%
2019/07/10	6	46.95	0	0.00	46.95	6	222	2.70%
2019/07/09	20	47.26	10	47.17	45.80	10	210	4.76%
2019/07/08	19	46.07	20	45.65	46.30	-1	195	-0.51%
2019/07/05	9	44.47	0	0.00	44.50	9	192	4.67%
2019/07/04	13	44.19	3	44.02	44.30	10	194	5.14%
2019/07/03	2	43.85	6	43.82	43.80	-4	202	-1.97%
2019/07/02	7	44.23	22	44.10	44.15	-15	206	-7.26%
2019/07/01	0	0.00	3	43.78	43.95	-3	207	-1.45%
2019/06/27	0	0.00	5	43.14	43.25	-5	210	-2.38%
2019/06/20	0	0.00	19	43.20	43.40	-19	225	-8.41%
2019/06/19	13	43.38	0	0.00	43.20	13	244	5.31%
2019/06/18	6	41.83	5	42.05	42.30	1	245	0.41%
2019/06/17	3	41.70	5	41.53	41.60	-2	272	-0.74%
2019/06/14	3	41.45	0	0.00	41.60	3	279	1.07%
2019/06/13	4	41.29	0	0.00	41.40	4	292	1.37%
2019/05/24	0	0.00	3	40.22	40.15	-3	404	-0.74%
2019/05/23	0	0.00	2	40.30	40.00	-2	405	-0.49%
2019/05/22	0	0.00	18	41.04	40.85	-18	404	-4.45%
2019/05/21	1	40.20	7	40.55	40.60	-6	406	-1.48%
2019/05/20	0	0.00	12	40.13	40.05	-12	406	-2.95%
2019/05/17	0	0.00	12	41.74	41.30	-12	412	-2.91%
2019/05/16	0	0.00	7	42.23	42.15	-7	412	-1.70%
2019/05/15	0	0.00	7	42.73	42.80	-7	419	-1.67%
2019/05/14	4	42.34	4	42.20	42.45	0	428	0.00%
2019/05/13	7	43.05	8	42.96	42.85	-1	429	-0.23%
2019/05/10	0	0.00	2	44.43	44.20	-2	424	-0.47%
2019/05/09	11	44.92	20	45.04	44.60	-9	423	-2.12%
2019/05/08	0	0.00	7	45.46	45.50	-7	423	-1.65%
2019/05/07	0	0.00	1	45.85	45.85	-1	425	-0.24%
2019/05/06	0	0.00	21	45.75	45.65	-21	427	-4.92%
2019/05/03	4	46.80	10	46.59	46.45	-6	426	-1.41%
2019/05/02	0	0.00	9	45.85	46.40	-9	423	-2.12%
2019/04/30	0	0.00	18	45.29	45.35	-18	423	-4.25%
2019/04/29	0	0.00	31.1	45.44	45.20	-31.1	424	-7.33%
2019/04/26	0	0.00	23	45.18	45.15	-23	424	-5.42%
2019/04/25	0	0.00	4	45.39	45.40	-4	425	-0.94%
2019/04/24	0	0.00	21	45.63	45.55	-21	424	-4.95%
2019/04/23	0	0.00	41	45.70	45.50	-41	425	-9.63%
2019/04/22	0	0.00	35	45.95	45.80	-35	424	-8.24%
2019/04/19	0	0.00	9	46.08	45.80	-9	432	-2.08%
2019/04/18	0	0.00	51	46.71	46.10	-51	431	-11.82%
2019/04/17	0	0.00	41	47.11	47.10	-41	429	-9.54%
2019/04/16	0	0.00	22	46.74	46.85	-22	429	-5.12%
2019/04/15	0	0.00	17	47.11	46.95	-17	433	-3.92%
2019/04/12	0	0.00	7	47.34	47.10	-7	437	-1.60%
2019/04/11	2	47.83	18	47.79	47.50	-16	445	-3.59%
2019/04/10	2	48.73	9	48.47	48.35	-7	467	-1.50%
2019/04/09	0	0.00	14	49.48	48.50	-14	473	-2.96%
2019/04/08	2	49.85	0	0.00	49.60	2	465	0.43%
2019/04/03	2	49.73	0	0.00	49.70	2	461	0.43%
2019/04/02	9	50.59	5	50.94	49.80	4	459	0.87%
2019/04/01	0	0.00	1	49.80	49.85	-1	452	-0.22%
2019/03/29	19	49.91	8	49.92	49.65	11	449	2.45%
2019/03/28	2	49.90	1	49.90	49.75	1	448	0.22%
2019/03/27	4	50.33	1	50.50	50.20	3	449	0.67%
2019/03/26	0	0.00	1	49.90	50.50	-1	446	-0.22%
2019/03/25	2	49.30	0	0.00	49.30	2	442	0.45%
2019/03/22	25	50.64	0	0.00	49.65	25	448	5.58%
2019/03/21	27	52.68	0	0.00	52.60	27	432	6.24%
2019/03/20	54	53.11	0	0.00	52.30	54	442	12.20%
2019/03/19	39	52.43	0	0.00	52.40	39	413	9.44%
2019/03/18	39	52.24	1	52.80	51.70	38	410	9.26%
2019/03/15	49	51.96	7	51.90	52.20	42	397	10.55%
2019/03/14	31	50.57	0	0.00	51.50	31	372	8.33%
2019/03/13	35	49.87	3	49.40	49.35	32	351	9.10%
2019/03/12	5	48.52	5	48.61	48.60	0	328	0.00%
2019/03/11	25	48.36	4	47.55	48.90	21	317	6.62%
2019/03/08	2	46.25	0	0.00	46.35	2	299	0.67%
2019/03/07	9	46.21	0	0.00	46.25	9	303	2.96%
2019/03/06	1	45.90	0	0.00	45.80	1	303	0.33%
2019/03/04	6	45.73	0	0.00	45.60	6	314	1.91%
2019/02/27	7	46.13	6	46.20	45.85	1	317	0.31%
2019/02/26	18	46.39	0	0.00	46.15	18	326	5.51%
2019/02/25	24	46.30	1	46.20	46.10	23	330	6.96%
2019/02/22	13	45.70	5	45.52	45.70	8	329	2.43%
2019/02/21	2	45.63	3	45.70	45.70	-1	332	-0.30%
2019/02/20	3	45.43	3	45.40	45.80	0	334	0.00%
2019/02/19	14	45.75	0	0.00	45.60	14	336	4.16%
2019/02/18	13	45.65	6	45.45	45.60	7	347	2.01%
2019/02/15	5	47.48	2	47.05	47.50	3	356	0.84%
2019/02/14	4	47.83	4	48.15	47.15	0	368	0.00%
2019/02/13	16	47.58	6	46.67	47.50	10	366	2.73%
2019/02/12	17	46.21	3	46.07	46.30	14	372	3.76%
2019/02/11	2	45.95	0	0.00	46.15	2	380	0.53%
2019/01/30	6	45.30	0	0.00	45.25	6	382	1.57%
2019/01/29	2	45.70	0	0.00	45.50	2	390	0.51%
2019/01/28	15	45.93	0	0.00	46.05	15	406	3.69%
2019/01/25	4	45.80	0	0.00	45.65	4	420	0.95%
2019/01/24	1	45.40	0	0.00	45.75	1	425	0.24%
2019/01/23	3	45.12	0	0.00	45.20	3	431	0.69%
2019/01/22	3	45.65	0	0.00	45.20	3	433	0.69%
2019/01/21	3	45.70	0	0.00	45.80	3	438	0.68%
2019/01/18	3	45.00	0	0.00	45.45	3	442	0.68%
2019/01/17	3	45.12	0	0.00	44.85	3	451	0.66%
2019/01/16	0	0.00	3	45.00	44.75	-3	457	-0.66%
2019/01/15	0	0.00	3	44.70	44.70	-3	466	-0.64%
2019/01/11	3	46.50	5	46.00	45.25	-2	501	-0.40%
2019/01/07	0	0.00	1	45.85	44.75	-1	588	-0.17%
2019/01/04	0	0.00	9	44.55	45.00	-9	599	-1.50%
2019/01/02	0	0.00	1	48.70	46.65	-1	604	-0.17%
2018/12/24	0	0.00	2	43.68	43.85	-2	668	-0.30%
2018/12/21	0	0.00	6	43.99	43.50	-6	670	-0.90%
2018/12/20	0	0.00	2	44.75	44.30	-2	672	-0.30%
2018/12/19	0	0.00	1	45.05	45.15	-1	671	-0.15%
2018/12/18	0	0.00	6	45.38	45.05	-6	677	-0.89%
2018/12/17	0	0.00	2	46.90	46.35	-2	678	-0.29%
2018/12/14	0	0.00	3	46.20	45.75	-3	671	-0.45%
2018/12/13	11	45.04	1	43.10	45.25	10	675	1.48%
2018/12/12	9	42.63	0	0.00	42.40	9	696	1.29%
2018/12/11	2	41.98	0	0.00	42.15	2	708	0.28%
2018/12/10	1	43.20	0	0.00	43.20	1	706	0.14%
2018/12/06	0	0.00	17	45.32	44.60	-17	707	-2.40%
2018/12/05	0	0.00	13	45.53	45.70	-13	706	-1.84%
2018/12/04	3	45.20	0	0.00	45.35	3	701	0.43%
2018/12/03	7	45.69	0	0.00	45.45	7	698	1.00%
2018/11/30	9	45.24	0	0.00	45.00	9	693	1.30%
2018/11/29	1	46.45	0	0.00	45.90	1	686	0.15%
2018/11/28	7	46.01	0	0.00	46.50	7	681	1.03%
2018/11/27	4	45.26	0	0.00	45.30	4	671	0.60%
2018/11/23	1	45.05	2	46.28	44.85	-1	663	-0.15%
2018/11/22	0	0.00	3	47.75	47.15	-3	651	-0.46%
2018/11/19	0	0.00	1	48.30	48.45	-1	638	-0.16%
2018/11/16	0	0.00	2	49.20	48.80	-2	633	-0.32%
2018/11/15	0	0.00	3	48.85	48.40	-3	628	-0.48%
2018/11/14	11	49.85	0	0.00	49.85	11	613	1.79%
2018/11/12	0	0.00	1	49.60	49.10	-1	577	-0.17%
2018/11/09	3	50.10	0	0.00	49.90	3	569	0.53%
2018/11/08	1	49.90	0	0.00	49.70	1	553	0.18%
2018/11/05	0	0.00	2	50.50	49.00	-2	527	-0.38%
2018/11/01	1	46.00	1	46.80	46.00	0	489	0.00%
2018/10/31	2	47.10	0	0.00	47.10	2	481	0.42%
2018/10/26	0	0.00	1	46.80	45.45	-1	464	-0.22%
2018/10/24	1	49.05	0	0.00	48.95	1	445	0.22%
2018/10/23	3	50.02	0	0.00	51.30	3	436	0.69%
2018/10/09	0	0.00	1	46.35	46.10	-1	256	-0.39%
2018/10/05	1	57.80	0	0.00	56.20	1	207	0.48%
2018/06/28	0	0.00	1	43.20	42.95	-1	154	-0.65%
2018/06/25	0	0.00	1	44.15	43.70	-1	189	-0.53%
2018/06/14	1	44.85	0	0.00	45.15	1	219	0.45%
2018/05/25	1	46.35	0	0.00	46.10	1	205	0.49%
2018/05/18	0	0.00	1	47.50	49.90	-1	185	-0.54%
2018/05/15	1	44.80	0	0.00	44.15	1	171	0.58%
2018/05/14	0	0.00	2	42.23	42.70	-2	167	-1.20%
2018/05/11	0	0.00	1	43.50	42.15	-1	164	-0.61%
2018/05/02	3	39.52	0	0.00	39.10	3	156	1.91%