海韻電 (6203)-統一券商分點個股進出

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
83.1
漲跌
▼0.6
漲幅
-0.72%
成交量
100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: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

海韻電 (6203)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/04/25	0	0.00	1	83.50	83.10	-1	326	-0.31%
2024/04/24	33	83.43	0	0.00	83.70	33	327	10.07%
2024/04/22	0	0.00	1	81.00	81.00	-1	332	-0.30%
2024/04/19	2	82.65	0	0.00	82.60	2	333	0.60%
2024/04/17	0	0.00	2	83.10	83.20	-2	331	-0.60%
2024/04/11	0	0.00	1	86.50	86.30	-1	337	-0.30%
2024/04/10	2	87.00	22	86.85	87.00	-20	345	-5.79%
2024/04/09	4	88.40	5	88.44	88.40	-1	347	-0.29%
2024/04/08	5	88.54	0	88.90	88.50	5	361	1.38%
2024/04/03	14	88.67	0	0.00	88.60	14	382	3.66%
2024/03/28	1	87.90	0	0.00	87.80	1	490	0.20%
2024/03/27	2	87.65	0	0.00	87.70	2	489	0.41%
2024/03/26	1	87.61	1.2	88.15	87.70	-0.2	487	-0.04%
2024/03/25	1	89.00	0	0.00	88.60	1	486	0.21%
2024/03/22	1	90.10	0	0.00	89.60	1	486	0.21%
2024/03/21	0.2	90.20	0	0.00	90.10	0.2	485	0.04%
2024/03/19	1	88.80	2	88.45	88.60	-1	486	-0.21%
2024/03/18	0	0.00	1	88.00	88.10	-1	492	-0.20%
2024/03/15	0	0.00	3	87.40	87.70	-3	496	-0.60%
2024/03/14	1	88.20	1	87.60	87.70	0	498	0.00%
2024/03/13	1	88.12	1	88.50	88.10	0	496	0.01%
2024/03/12	0	0.00	9	89.00	89.30	-9	489	-1.84%
2024/03/11	4	88.50	1	88.20	89.00	3	488	0.61%
2024/03/08	1	88.50	8	88.36	88.90	-7	485	-1.44%
2024/03/07	32	90.98	31.4	90.60	91.10	0.6	471	0.12%
2024/03/06	0	0.00	2	97.85	97.70	-2	434	-0.46%
2024/03/05	2.4	97.19	0	0.00	97.30	2.4	429	0.56%
2024/03/04	1	96.30	31	96.30	96.20	-30	424	-7.06%
2024/03/01	36	97.05	13	97.46	96.30	23	421	5.46%
2024/02/29	2	95.00	2	95.10	96.10	0	415	0.00%
2024/02/27	1	94.70	0	0.00	94.80	1	412	0.24%
2024/02/26	1	95.70	0	0.00	96.30	1	416	0.24%
2024/02/23	0	0.00	4	95.23	94.50	-4	420	-0.95%
2024/02/22	4	96.08	7	95.51	95.50	-3	420	-0.71%
2024/02/21	1	95.50	0	0.00	95.00	1	414	0.24%
2024/02/20	0	0.00	16	94.53	94.60	-16	415	-3.85%
2024/02/19	3.1	95.35	5	95.26	95.10	-1.9	422	-0.44%
2024/02/16	14.2	95.53	1	95.10	95.20	13.2	425	3.10%
2024/02/15	0.1	93.90	0	0.00	94.30	0.1	421	0.02%
2024/02/05	0	0.00	3	93.40	93.40	-3	434	-0.69%
2024/02/02	0	0.00	6	93.35	93.30	-6	452	-1.33%
2024/02/01	1	92.80	1	92.60	92.60	0	451	0.00%
2024/01/29	0	92.85	1	92.90	92.70	-1	461	-0.22%
2024/01/26	1	92.60	0	0.00	92.30	1	463	0.22%
2024/01/25	1	92.90	0	0.00	92.80	1	467	0.21%
2024/01/24	1	93.10	0	0.00	93.10	1	468	0.21%
2024/01/23	7	92.60	1	93.30	92.60	6	469	1.28%
2024/01/22	0.1	93.90	0	0.00	93.80	0.1	469	0.02%
2024/01/19	6	92.07	0	0.00	92.00	6	467	1.28%
2024/01/18	0	0.00	2	91.45	91.70	-2	467	-0.43%
2024/01/17	1	92.10	1	92.60	92.00	0	469	0.00%
2024/01/16	0.1	93.60	0	0.00	93.40	0.1	468	0.02%
2024/01/15	0.1	94.00	0	0.00	93.70	0.1	469	0.02%
2024/01/12	8	93.00	0	0.00	93.10	8	471	1.70%
2024/01/11	4	92.90	0	0.00	93.00	4	476	0.84%
2024/01/10	0	0.00	1	92.70	92.60	-1	488	-0.20%
2024/01/09	1	93.00	0.3	93.13	93.00	0.8	493	0.15%
2024/01/08	0	0.00	1	95.20	94.20	-1	489	-0.20%
2024/01/05	0	0.00	3	95.30	94.60	-3	489	-0.61%
2024/01/04	10	95.50	1.3	95.22	95.00	8.8	493	1.77%
2024/01/03	23	97.51	4	97.30	96.70	19	491	3.86%
2024/01/02	25.1	96.80	23	97.20	96.80	2.1	485	0.42%
2023/12/29	11.1	98.87	12	99.41	98.80	-1	473	-0.20%
2023/12/28	15.7	99.30	38	98.52	99.10	-22.3	456	-4.88%
2023/12/27	0	0.00	2	94.60	94.60	-2	358	-0.56%
2023/12/26	0	0.00	1	91.90	92.00	-1	358	-0.28%
2023/12/25	0	0.00	1	91.40	91.20	-1	362	-0.28%
2023/12/22	0	0.00	9	91.93	91.70	-9	365	-2.46%
2023/12/20	0	0.00	1	91.90	92.00	-1	371	-0.27%
2023/12/14	2.1	94.10	5	94.12	94.00	-3	388	-0.76%
2023/12/13	5	94.24	0	0.00	94.10	5	387	1.29%
2023/12/12	0	0.00	1	93.30	92.70	-1	383	-0.26%
2023/12/08	1	94.10	1	93.90	93.70	0	386	0.00%
2023/12/07	1	92.80	2	92.80	92.70	-1	394	-0.25%
2023/12/06	3	93.17	12	93.80	93.70	-9	438	-2.05%
2023/12/05	2	92.10	1	92.10	92.00	1	448	0.22%
2023/12/04	0	0.00	2	93.40	92.60	-2	483	-0.41%
2023/12/01	0	0.00	4	93.00	93.40	-4	499	-0.80%
2023/11/28	4	92.40	2	92.30	92.40	2	526	0.38%
2023/11/27	2	92.80	0	0.00	92.10	2	535	0.37%
2023/11/22	4	92.80	0	0.00	93.90	4	606	0.66%
2023/11/21	3	92.83	2	92.50	92.60	1	611	0.16%
2023/11/17	4	91.68	0	0.00	91.70	4	651	0.61%
2023/11/16	0	0.00	12	92.71	92.00	-12	676	-1.77%
2023/11/15	1	93.10	0	0.00	92.60	1	692	0.14%
2023/11/13	20	93.40	12	91.98	91.90	8	814	0.99%
2023/11/10	4	97.13	7	96.67	95.80	-3	890	-0.34%
2023/11/09	5	95.58	5	95.60	95.40	0	937	0.00%
2023/11/08	7	96.21	0	0.00	95.60	7	979	0.72%
2023/11/07	21	94.99	0	0.00	95.10	21	1,043	2.01%
2023/11/06	3	95.07	1	94.50	95.20	2	1,083	0.18%
2023/11/03	1	93.60	0	0.00	93.70	1	1,159	0.09%
2023/11/02	11	93.39	0	0.00	93.30	11	1,256	0.88%
2023/10/31	0	0.00	1	91.30	90.50	-1	1,330	-0.08%
2023/10/26	0.1	91.70	0	0.00	91.50	0.1	1,488	0.01%
2023/10/25	3	93.57	1	92.90	93.40	2	1,568	0.13%
2023/10/24	1	91.70	0	0.00	92.00	1	1,724	0.06%
2023/10/19	0	0.00	2.6	90.65	90.60	-2.6	1,927	-0.13%
2023/10/18	0	0.00	27	91.46	91.50	-27	1,945	-1.39%
2023/10/17	0	0.00	20	94.57	94.00	-20	1,951	-1.02%
2023/10/16	1	95.50	0	0.00	95.40	1	1,965	0.05%
2023/10/13	0.5	96.70	0	0.00	96.20	0.5	2,017	0.02%
2023/10/12	25	96.72	3	96.83	97.00	22	2,066	1.06%
2023/10/11	1	95.30	0	0.00	94.40	1	2,073	0.05%
2023/10/06	6	95.93	0	0.00	95.30	6	2,089	0.29%
2023/10/05	0	0.00	1	95.80	96.00	-1	2,104	-0.05%
2023/10/04	1	94.60	8	95.10	94.50	-7	2,138	-0.33%
2023/10/02	4	97.30	3	96.13	96.70	1	2,248	0.04%
2023/09/28	3	96.50	0	0.00	95.60	3	2,280	0.13%
2023/09/27	0	0.00	2	94.70	94.50	-2	2,312	-0.09%
2023/09/26	0	0.00	14	95.19	95.20	-14	2,339	-0.60%
2023/09/25	4	96.95	0	0.00	97.30	4	2,370	0.17%
2023/09/22	10	93.81	6	93.97	95.60	4	2,385	0.17%
2023/09/21	12	94.08	11	94.95	94.30	1	2,402	0.04%
2023/09/20	8	96.10	0	0.00	95.80	8	2,423	0.33%
2023/09/19	13	97.62	1	96.70	96.50	12	2,479	0.48%
2023/09/14	0	97.80	0	0.00	97.40	0	2,865	0.00%
2023/09/12	2	95.30	2	95.70	96.50	0	2,964	0.00%
2023/09/11	13	96.86	23	97.07	95.70	-10	2,973	-0.34%
2023/09/08	1	105.00	1	103.50	104.00	0	2,940	0.00%
2023/09/07	24	104.46	6	103.83	105.00	18	2,952	0.61%
2023/09/05	3	101.50	2	97.50	101.50	1	2,999	0.03%
2023/09/04	0	0.00	2	97.30	97.80	-2	3,047	-0.07%
2023/09/01	2	99.40	0	0.00	98.50	2	3,066	0.07%
2023/08/31	4	98.80	2	98.00	99.50	2	3,076	0.07%
2023/08/30	34	99.36	13	97.38	99.30	21	3,083	0.68%
2023/08/29	1.2	95.67	52	95.06	96.70	-50.8	3,078	-1.65%
2023/08/28	10	95.94	33	97.36	94.90	-23	3,072	-0.75%
2023/08/25	2	100.51	7	100.36	100.00	-5	3,031	-0.16%
2023/08/24	5.1	103.57	5	102.50	101.00	0.1	3,065	0.00%
2023/08/23	0.2	104.33	0.5	104.00	103.00	-0.4	3,084	-0.01%
2023/08/22	47	104.02	48	106.33	104.00	-1	3,074	-0.03%
2023/08/21	0	105.50	13	105.35	106.00	-13	3,052	-0.43%
2023/08/18	56	105.65	89	107.17	105.50	-33	3,040	-1.08%
2023/08/17	66	110.86	91	109.47	111.50	-25	2,994	-0.83%
2023/08/16	12	110.88	39.8	108.29	111.50	-27.8	2,967	-0.94%
2023/08/15	78	107.98	39	107.27	109.00	39	2,899	1.34%
2023/08/14	20	103.60	24.3	104.80	103.50	-4.3	2,864	-0.15%
2023/08/11	29	104.71	4.1	105.21	105.50	24.9	2,869	0.87%
2023/08/10	3	102.50	68	100.14	99.40	-65	2,811	-2.31%
2023/08/09	14.1	105.95	40	105.86	102.50	-25.9	2,785	-0.93%
2023/08/08	28	109.21	40	109.05	109.50	-12	2,733	-0.44%
2023/08/07	118	107.22	22	105.73	107.50	96	2,644	3.63%	大買/
2023/08/04	15	103.10	25	100.75	103.00	-10	2,616	-0.38%
2023/08/02	35	105.03	20	104.15	102.50	15	2,616	0.57%
2023/08/01	7	104.78	1	102.50	103.50	6	2,566	0.23%
2023/07/31	43	106.86	5.2	104.17	103.00	37.8	2,559	1.48%
2023/07/28	63	109.64	75	112.20	109.50	-12	2,482	-0.48%
2023/07/27	31	111.82	31	111.24	112.00	0	2,403	0.00%
2023/07/26	47	107.60	54	107.44	105.50	-7	2,249	-0.31%
2023/07/25	39	104.71	8.1	99.64	105.50	31	2,153	1.44%
2023/07/24	170	95.70	32	94.46	96.00	138	2,075	6.65%	大買/鉅額交易
2023/07/21	29	98.72	23	98.85	98.50	6	2,046	0.29%
2023/07/20	16	100.53	4	99.48	99.30	12	2,024	0.59%
2023/07/19	14	99.01	14	98.86	97.30	0	2,009	0.00%
2023/07/18	4	101.50	14	102.50	100.50	-10	2,001	-0.50%
2023/07/17	16	100.86	13	99.41	99.80	3	1,955	0.15%
2023/07/14	1	93.20	28	92.71	93.70	-27	1,909	-1.41%
2023/07/13	3.1	93.17	15	92.55	92.30	-12	1,905	-0.63%
2023/07/12	1	92.00	3	93.23	92.00	-2	1,890	-0.11%
2023/07/11	1	92.80	39	91.54	91.60	-38	1,888	-2.01%
2023/07/10	3.3	95.13	21	94.55	93.60	-17.8	1,861	-0.95%
2023/07/07	46	104.64	72	106.22	104.00	-26	1,819	-1.43%
2023/07/06	16	108.09	28	107.63	108.00	-12	1,801	-0.67%
2023/07/05	9	108.11	13	107.65	105.50	-4	1,768	-0.23%
2023/07/04	18	105.28	17	105.85	105.00	1	1,736	0.06%
2023/07/03	26	106.40	16	106.53	108.00	10	1,707	0.59%
2023/06/30	39	103.79	46	102.46	104.00	-7	1,681	-0.42%
2023/06/29	43	102.47	62	101.36	102.50	-19	1,666	-1.14%
2023/06/28	14	101.54	17	102.35	102.00	-3	1,646	-0.18%
2023/06/27	55	103.90	115	103.90	101.00	-60	1,618	-3.71%	大賣/
2023/06/26	31.2	107.02	107	110.29	103.50	-75.8	1,567	-4.84%	大賣/
2023/06/21	246	111.34	60	109.22	112.00	186	1,436	12.95%	大買/鉅額交易
2023/06/20	51	102.73	66	101.50	102.00	-15	1,269	-1.18%
2023/06/19	42	98.01	6	98.48	101.00	36	1,186	3.03%
2023/06/16	5	97.20	16	95.69	95.60	-11	1,133	-0.97%
2023/06/15	3	94.07	2	94.10	93.80	1	1,078	0.09%
2023/06/13	1	92.50	0	0.00	91.70	1	1,047	0.10%
2023/06/12	11	91.50	12	96.90	91.50	-1	1,021	-0.10%
2023/06/09	5	97.48	2	97.70	96.70	3	975	0.31%
2023/06/08	9	95.76	5	95.96	92.70	4	915	0.44%
2023/06/07	24	92.93	33	94.10	94.40	-9	852	-1.06%
2023/06/06	12	90.53	0	0.00	90.30	12	823	1.46%
2023/06/05	5	89.60	11	90.11	89.90	-6	804	-0.75%
2023/06/02	20	89.99	24	88.23	88.30	-4	787	-0.51%
2023/06/01	6	87.68	2	88.10	88.20	4	772	0.52%
2023/05/31	2	88.90	9	88.83	88.90	-7	763	-0.92%
2023/05/30	99	88.85	48	88.13	87.10	51	751	6.79%
2023/05/29	27	85.53	44	85.17	86.00	-17	704	-2.41%
2023/05/24	5	81.76	0	0.00	81.50	5	642	0.78%
2023/05/23	0	0.00	50	82.70	81.50	-50	629	-7.94%
2023/05/22	78	83.86	73	84.68	82.60	5	612	0.82%
2023/05/19	0	0.00	1	80.20	80.40	-1	573	-0.17%
2023/05/18	2	82.80	2	83.10	84.00	0	546	0.00%
2023/05/17	15	81.79	2	81.10	81.80	13	514	2.53%
2023/05/16	54	77.60	0	0.00	77.80	54	467	11.56%
2023/05/15	12	75.80	12.2	79.16	75.80	-0.2	458	-0.04%
2023/05/12	10	77.84	11	78.24	80.00	-1	441	-0.23%
2023/05/09	51	77.97	1	77.80	75.00	50	381	13.09%
2023/05/08	0	0.00	1	74.80	74.10	-1	352	-0.28%
2023/05/05	1	71.90	0	0.00	74.70	1	343	0.29%
2023/04/24	1	69.50	0	0.00	70.70	1	298	0.34%
2023/04/21	0.2	68.50	0	0.00	68.20	0.2	294	0.07%
2023/04/19	2	73.00	0	0.00	73.00	2	271	0.74%
2023/04/17	2	74.10	13	74.68	74.90	-11	252	-4.36%
2023/04/14	23	72.97	0	0.00	73.50	23	242	9.50%
2023/04/13	21	71.50	106	71.07	70.90	-85	225	-37.70%	大賣/
2023/04/12	0	0.00	8	72.08	71.60	-8	215	-3.72%
2023/04/11	41	71.57	4	70.05	71.90	37	195	18.96%
2023/03/31	103	63.90	6	63.48	63.50	97	137	70.49%	大買/
2023/03/30	0	0.00	2.1	61.63	61.70	-2.1	128	-1.63%
2023/03/28	0	0.00	3	60.00	60.00	-3	121	-2.47%
2023/03/27	0	0.00	2	60.10	60.00	-2	117	-1.71%
2023/03/23	2	59.40	4	59.23	59.00	-2	99	-2.00%
2023/03/22	0	0.00	2	58.50	58.80	-2	93	-2.16%
2023/03/17	0.1	57.30	0	0.00	56.80	0.1	75	0.15%
2023/03/16	2	54.50	2	55.10	55.20	0	70	0.00%
2023/03/09	2	56.85	2	57.15	56.80	0	73	0.00%
2023/03/06	2	56.50	0	0.00	56.40	2	69	2.89%
2023/03/01	0	57.00	0	0.00	56.30	0	67	0.01%
2023/02/24	1	56.90	0	0.00	56.80	1	66	1.51%
2023/02/23	1	56.80	0	0.00	56.80	1	65	1.54%
2023/02/20	0	0.00	1	55.90	55.90	-1	62	-1.61%
2023/02/16	1	55.40	0	0.00	55.60	1	60	1.66%
2023/02/15	1	55.10	1	55.70	56.00	0	59	0.00%
2023/02/09	52	52.95	52.1	53.90	53.40	-0.1	54	-0.19%
2023/01/17	1	51.50	1	52.00	51.50	0	49	0.00%
2023/01/16	10	51.67	10	51.34	51.10	0	48	0.00%
2023/01/13	1	51.70	1	52.10	51.50	0	48	0.00%
2023/01/12	0	0.00	3	51.73	51.80	-3	47	-6.27%
2023/01/11	3	51.10	0	0.00	51.50	3	47	6.28%
2023/01/05	0	0.00	0.1	51.30	51.70	-0.1	46	-0.29%
2023/01/04	1.2	51.25	3	51.77	51.70	-1.8	46	-4.02%
2022/12/20	2	50.50	0	0.00	50.50	2	52	3.81%
2022/12/12	0	0.00	1	52.20	52.80	-1	55	-1.81%
2022/12/09	1	51.60	0	0.00	51.90	1	55	1.82%
2022/11/16	1.1	49.54	0	0.00	49.60	1.1	101	1.07%
2022/11/15	0	49.40	0	0.00	49.35	0	120	0.00%
2022/11/14	0	49.20	0	0.00	49.50	0	121	0.00%
2022/10/13	0	0.00	3	44.50	44.50	-3	132	-2.27%
2022/09/29	3	45.40	0	0.00	45.40	3	137	2.18%
2022/09/22	0	0.00	3	49.95	49.95	-3	133	-2.24%
2022/09/12	0	0.00	1	50.30	50.50	-1	137	-0.73%
2022/09/06	0	0.00	0.1	57.60	57.00	-0.1	130	-0.04%
2022/09/02	1	60.80	0	0.00	59.80	1	121	0.86%
2022/08/31	0	60.00	0	0.00	60.60	0	120	0.00%
2022/08/22	1	59.90	1	58.50	60.10	0	122	0.00%
2022/08/08	0	0.00	3	53.90	53.90	-3	138	-2.17%
2022/07/15	0	0.00	1	52.70	52.30	-1	156	-0.64%
2022/07/12	0	50.20	0	0.00	49.85	0	160	0.01%
2022/07/11	1	50.60	0	0.00	50.60	1	161	0.62%
2022/07/08	1	51.90	6	52.15	51.90	-5	163	-3.06%
2022/07/07	5	51.60	3	50.60	51.50	2	166	1.20%
2022/06/28	0	0.00	1	55.40	55.40	-1	217	-0.46%
2022/06/09	0	0.00	0.1	59.90	60.00	-0.1	328	-0.02%
2022/06/08	7	59.70	0	59.70	59.70	7	342	2.04%
2022/06/01	0.1	57.90	0	0.00	57.60	0.1	340	0.03%
2022/05/18	1	56.50	0	0.00	56.50	1	322	0.31%
2022/05/16	0	52.70	0	0.00	52.60	0	313	0.00%
2022/04/13	0	0.00	1	56.80	56.80	-1	353	-0.28%
2022/04/07	1	59.00	0	0.00	58.60	1	336	0.30%
2022/03/31	1	62.00	0	0.00	61.90	1	314	0.32%
2022/03/29	5	62.20	0	0.00	61.90	5	308	1.62%
2022/03/24	1	62.90	26	62.94	63.00	-25	295	-8.45%
2022/03/23	0	0.00	7	65.57	64.30	-7	285	-2.45%
2022/03/22	13	68.22	0	0.00	68.00	13	262	4.95%
2022/03/21	21	66.74	0	0.00	66.50	21	259	8.10%
2022/03/17	0	0.00	31	66.92	68.10	-31	254	-12.18%
2022/03/11	31	64.89	0	0.00	63.20	31	208	14.89%
2022/03/07	0	70.00	0	0.00	68.50	0	190	0.00%
2022/02/25	0	0.00	1	70.40	70.60	-1	199	-0.50%
2022/02/24	0	71.00	0	0.00	69.60	0	200	0.00%
2022/02/23	0.5	71.80	6	71.50	71.30	-5.5	199	-2.76%
2022/02/22	0.2	72.00	3	71.50	71.80	-2.8	199	-1.40%
2022/02/21	0	0.00	6	71.50	72.00	-6	200	-2.99%
2022/02/18	0.1	71.60	0	0.00	71.30	0.1	202	0.05%
2022/02/17	0.1	72.50	6	71.70	71.70	-5.9	202	-2.92%
2022/02/16	0	0.00	6	71.60	71.60	-6	206	-2.90%
2022/02/15	0	0.00	6	71.10	71.30	-6	206	-2.90%
2022/02/09	0.1	77.10	0	0.00	77.00	0.1	205	0.05%
2022/01/24	5	72.80	0	0.00	74.20	5	208	2.40%
2022/01/20	0	0.00	6	75.80	76.00	-6	208	-2.87%
2022/01/19	0	0.00	3	75.30	75.20	-3	208	-1.44%
2022/01/18	0	0.00	6	74.50	74.50	-6	209	-2.86%
2022/01/17	0	0.00	7	73.80	73.90	-7	210	-3.33%
2022/01/14	1	74.30	0	0.00	74.00	1	214	0.47%
2022/01/13	1	75.00	5	74.40	74.80	-4	214	-1.87%
2022/01/11	1	78.20	5	76.30	76.20	-4	208	-1.92%
2022/01/07	1	84.50	0	0.00	83.90	1	190	0.53%
2022/01/06	0	85.40	0	0.00	85.30	0	190	0.01%
2022/01/05	0	0.00	1	88.50	86.30	-1	194	-0.51%
2022/01/04	0	0.00	1	86.80	87.00	-1	205	-0.49%
2021/12/29	0.9	85.00	0	0.00	85.00	0.9	202	0.45%
2021/12/21	0	0.00	5	83.00	83.00	-5	218	-2.29%
2021/12/20	0	0.00	5	82.70	82.40	-5	218	-2.28%
2021/12/17	0	0.00	5	83.32	83.40	-5	219	-2.28%
2021/12/16	0	0.00	6	85.00	84.70	-6	218	-2.74%
2021/12/13	0	0.00	5	83.00	83.20	-5	218	-2.29%
2021/12/01	0	0.00	1	84.50	84.60	-1	252	-0.40%
2021/11/25	0	0.00	1	85.80	87.00	-1	252	-0.40%
2021/11/24	0	0.00	4	84.90	85.00	-4	249	-1.61%
2021/11/22	0	0.00	8	84.25	85.10	-8	248	-3.22%
2021/11/19	0	0.00	4	82.75	82.50	-4	254	-1.57%
2021/11/18	0	0.00	3	82.00	82.00	-3	257	-1.17%
2021/11/17	0	0.00	17	83.29	83.00	-17	259	-6.56%
2021/11/16	0	0.00	4	83.40	83.20	-4	259	-1.54%
2021/11/15	0	0.00	9	82.56	84.70	-9	259	-3.47%
2021/11/12	0	0.00	8	81.35	81.00	-8	260	-3.07%
2021/11/11	0	0.00	9	81.20	80.80	-9	262	-3.43%
2021/11/09	0	0.00	2	83.20	81.70	-2	266	-0.75%
2021/11/08	2	82.65	4	83.95	82.10	-2	267	-0.75%
2021/11/05	4	82.40	1	82.60	83.10	3	269	1.11%
2021/10/29	0	0.00	6	79.90	79.50	-6	286	-2.09%
2021/10/26	6	78.47	0	0.00	78.20	6	311	1.93%
2021/10/25	1	79.30	0	0.00	79.40	1	320	0.31%
2021/10/18	0	0.00	3	72.40	72.50	-3	331	-0.90%
2021/10/08	0	0.00	1	80.90	80.90	-1	344	-0.29%
2021/10/05	0	0.00	2	77.60	78.50	-2	446	-0.45%
2021/10/04	18	78.12	2	77.45	76.80	16	458	3.49%
2021/10/01	0	0.00	2	81.55	80.10	-2	461	-0.43%
2021/09/30	0	0.00	5	83.20	82.80	-5	470	-1.06%
2021/09/29	0	0.00	1	83.60	83.30	-1	504	-0.20%
2021/09/28	3	86.50	6	85.92	86.00	-3	565	-0.53%
2021/09/24	1	87.90	0	0.00	88.20	1	589	0.17%
2021/09/22	0	0.00	2	86.60	86.90	-2	643	-0.31%
2021/09/13	0	0.00	8	86.63	85.80	-8	677	-1.18%
2021/09/10	0	0.00	5	90.00	88.40	-5	682	-0.73%
2021/09/08	0	0.00	11	91.84	90.60	-11	692	-1.59%
2021/09/07	0	0.00	6	94.35	93.00	-6	704	-0.85%
2021/09/06	0	0.00	7	95.84	94.10	-7	715	-0.98%
2021/09/03	2	99.10	0	0.00	97.50	2	745	0.27%
2021/08/31	0	0.00	2	96.25	96.20	-2	836	-0.24%
2021/08/30	0	0.00	3	97.10	96.70	-3	856	-0.35%
2021/08/27	8	98.58	11	97.49	97.20	-3	868	-0.35%
2021/08/26	0	0.00	4	98.35	98.00	-4	878	-0.46%
2021/08/25	13	99.82	2	99.00	98.60	11	892	1.23%
2021/08/23	11	94.66	0	0.00	94.80	11	911	1.21%
2021/08/20	0	0.00	4	90.75	90.80	-4	914	-0.44%
2021/08/19	0	0.00	2	92.70	91.60	-2	919	-0.22%
2021/08/18	4	93.90	5	91.00	94.70	-1	935	-0.11%
2021/08/16	4	94.65	9	92.72	95.50	-5	951	-0.53%
2021/08/13	0	0.00	15	95.54	95.50	-15	955	-1.57%
2021/08/12	0	0.00	2	97.40	97.00	-2	983	-0.20%
2021/08/11	0	0.00	4	98.35	97.60	-4	1,019	-0.39%
2021/08/10	1	99.00	1	98.70	98.50	0	1,061	0.00%
2021/08/06	5	100.50	2	100.00	101.00	3	1,133	0.26%
2021/08/02	0	0.00	4	103.50	102.50	-4	1,255	-0.32%
2021/07/30	4	105.00	0	0.00	102.50	4	1,259	0.32%
2021/07/29	5	104.20	0	0.00	103.50	5	1,293	0.39%
2021/07/28	0	0.00	7	101.14	102.00	-7	1,296	-0.54%
2021/07/27	0	0.00	2	103.50	103.00	-2	1,320	-0.15%
2021/07/26	5	105.50	0	0.00	105.50	5	1,335	0.37%
2021/07/23	1	104.00	2	104.50	104.00	-1	1,340	-0.07%
2021/07/22	3	105.33	1	104.50	104.00	2	1,347	0.15%
2021/07/21	1	103.50	0	0.00	101.50	1	1,350	0.07%
2021/07/20	1	101.50	15	101.17	101.00	-14	1,361	-1.03%
2021/07/19	9	103.83	9	100.78	103.00	0	1,364	0.00%
2021/07/16	23	103.02	2	102.50	102.00	21	1,373	1.53%
2021/07/15	1	100.50	0	0.00	100.50	1	1,371	0.07%
2021/07/14	1	100.50	7	99.06	100.00	-6	1,372	-0.44%
2021/07/13	0	0.00	3	101.00	101.00	-3	1,376	-0.22%
2021/07/12	6	106.83	31	106.27	105.50	-25	1,358	-1.84%
2021/07/09	9	117.11	7	116.36	117.00	2	1,306	0.15%
2021/07/07	14	115.46	8	114.19	115.50	6	1,337	0.45%
2021/07/06	5	115.90	96	114.83	114.00	-91	1,365	-6.67%
2021/07/05	111	118.48	2	115.00	119.50	109	1,357	8.03%	大買/鉅額交易
2021/07/02	1	111.00	11	109.23	109.50	-10	1,326	-0.75%
2021/07/01	9	110.33	18	110.86	109.50	-9	1,339	-0.67%
2021/06/30	30	113.55	7	113.29	113.00	23	1,357	1.69%
2021/06/29	0	0.00	31	108.24	106.50	-31	1,347	-2.30%
2021/06/28	34	109.63	26	109.54	110.00	8	1,374	0.58%
2021/06/25	21	106.64	0	0.00	106.50	21	1,409	1.49%
2021/06/24	0	0.00	21	106.55	106.50	-21	1,431	-1.47%
2021/06/23	0	0.00	3	107.00	107.50	-3	1,458	-0.21%
2021/06/22	2	107.00	7	106.93	106.50	-5	1,480	-0.34%
2021/06/21	0	0.00	52	108.31	107.00	-52	1,545	-3.37%
2021/06/18	6	113.50	7	113.29	111.50	-1	1,602	-0.06%
2021/06/17	3	113.00	1	111.50	113.00	2	1,661	0.12%
2021/06/16	12	112.08	3	111.50	111.50	9	1,679	0.54%
2021/06/15	9	112.17	14	111.29	111.50	-5	1,725	-0.29%
2021/06/11	11	111.82	24	111.81	111.50	-13	1,750	-0.74%
2021/06/10	65	113.12	40	112.24	111.50	25	1,773	1.41%
2021/06/09	15	106.10	11	104.95	106.50	4	1,760	0.23%
2021/06/08	9	104.94	2	104.75	105.00	7	1,792	0.39%
2021/06/07	9	107.94	8	105.25	105.00	1	1,815	0.06%
2021/06/04	6	106.50	10	103.70	106.50	-4	1,829	-0.22%
2021/06/03	10	105.00	8	104.19	105.50	2	1,838	0.11%
2021/06/02	7	105.93	13	103.85	103.50	-6	1,857	-0.32%
2021/06/01	2	107.50	2	107.25	107.50	0	1,866	0.00%
2021/05/28	3	106.00	2	105.75	104.50	1	1,911	0.05%
2021/05/26	0	0.00	9	103.33	104.00	-9	2,087	-0.43%
2021/05/25	23	103.76	4	103.25	105.00	19	2,150	0.88%
2021/05/24	1	102.00	4	100.05	100.00	-3	2,266	-0.13%
2021/05/21	3	100.00	10	99.76	99.50	-7	2,324	-0.30%
2021/05/20	5	102.00	19	101.26	98.10	-14	2,360	-0.59%
2021/05/19	20	102.38	17	99.97	102.00	3	2,390	0.13%
2021/05/18	72	98.71	36	98.41	99.80	36	2,430	1.48%
2021/05/17	0	0.00	18	92.02	90.90	-18	2,419	-0.74%
2021/05/14	21	104.57	25	101.22	99.90	-4	2,400	-0.17%
2021/05/13	26	102.50	14	99.61	101.50	12	2,354	0.51%
2021/05/12	27	101.82	47	99.40	97.60	-20	2,306	-0.87%
2021/05/11	4	104.25	24	108.56	104.00	-20	2,267	-0.88%
2021/05/10	9	115.50	21	112.05	115.00	-12	2,249	-0.53%
2021/05/07	39	112.79	16	111.00	115.00	23	2,237	1.03%
2021/05/06	62	111.85	46	110.53	109.00	16	2,231	0.72%
2021/05/05	6	107.83	19	104.68	103.50	-13	2,204	-0.59%
2021/05/04	10	110.00	15	102.67	110.50	-5	2,197	-0.23%
2021/05/03	0	0.00	15	108.07	107.50	-15	2,178	-0.69%
2021/04/29	1	114.00	4	112.50	113.50	-3	2,163	-0.14%
2021/04/28	0	0.00	7	113.36	112.50	-7	2,161	-0.32%
2021/04/27	12	116.71	2	116.50	116.50	10	2,158	0.46%
2021/04/26	4	119.88	1	117.50	116.50	3	2,154	0.14%
2021/04/23	9	115.39	0	0.00	116.50	9	2,144	0.42%
2021/04/22	10	112.50	5	112.50	111.50	5	2,152	0.23%
2021/04/20	0	0.00	2	116.50	115.50	-2	2,150	-0.09%
2021/04/19	10	115.00	0	0.00	114.00	10	2,170	0.46%
2021/04/16	2	118.00	0	0.00	118.00	2	2,218	0.09%
2021/04/15	11	119.27	1	118.50	120.00	10	2,215	0.45%
2021/04/14	11	115.91	13	114.42	118.00	-2	2,208	-0.09%
2021/04/13	15	120.63	4	117.50	117.00	11	2,183	0.50%
2021/04/12	11	119.36	18	119.31	117.00	-7	2,170	-0.32%
2021/04/09	43	125.71	56	124.90	126.00	-13	2,140	-0.61%
2021/04/08	47	129.14	58	125.66	129.00	-11	2,116	-0.52%
2021/04/07	41	123.21	10	124.55	122.50	31	2,085	1.49%
2021/04/06	36	126.42	7	125.21	125.50	29	2,070	1.40%
2021/04/01	15	120.70	5	120.20	121.00	10	2,049	0.49%
2021/03/31	3	116.83	19	120.29	116.50	-16	2,018	-0.79%
2021/03/30	24	119.50	12	118.17	120.50	12	1,987	0.60%
2021/03/29	11	113.05	9	111.39	115.00	2	1,944	0.10%
2021/03/26	7	109.43	3	107.50	110.50	4	1,923	0.21%
2021/03/25	4	110.50	0	0.00	108.50	4	1,897	0.21%
2021/03/24	47	109.16	64	110.41	108.50	-17	1,870	-0.91%
2021/03/23	23	118.52	53	119.71	115.00	-30	1,807	-1.66%
2021/03/22	36	126.10	22	121.32	127.50	14	1,742	0.80%
2021/03/19	32	115.56	27	113.43	116.00	5	1,677	0.30%
2021/03/18	22	115.27	25	112.94	113.50	-3	1,653	-0.18%
2021/03/17	10	111.50	32	111.83	109.50	-22	1,619	-1.36%
2021/03/16	35	111.03	37	109.23	112.00	-2	1,596	-0.13%
2021/03/15	69	107.00	48	105.23	109.00	21	1,558	1.35%
2021/03/12	43	100.93	2	98.20	102.50	41	1,490	2.75%
2021/03/11	3	98.10	27	97.07	98.00	-24	1,473	-1.63%
2021/03/10	11	95.75	5	93.34	94.80	6	1,549	0.39%
2021/03/09	11	95.53	2	95.10	95.20	9	1,539	0.58%
2021/03/08	0	0.00	24	93.13	93.30	-24	1,533	-1.57%
2021/03/05	20	97.20	31	96.86	95.00	-11	1,514	-0.73%
2021/03/04	21	99.80	22	99.30	98.00	-1	1,512	-0.07%
2021/03/03	7	99.07	31	98.88	97.80	-24	1,492	-1.61%
2021/03/02	39	106.68	50	108.52	101.00	-11	1,464	-0.75%
2021/02/26	58	110.34	2	112.25	112.00	56	1,387	4.04%
2021/02/25	9	111.11	10	110.40	106.00	-1	1,340	-0.07%
2021/02/24	16	108.44	244	110.60	106.50	-228	1,313	-17.35%	大賣/鉅額交易
2021/02/23	208	104.92	32	102.13	105.50	176	1,238	14.21%	大買/鉅額交易
2021/02/22	18	95.41	77	94.78	96.30	-59	1,300	-4.54%
2021/02/19	112	92.66	93	90.64	94.70	19	1,297	1.46%	大買/
2021/02/18	117	88.31	189	88.91	88.60	-72	1,243	-5.79%	大買/大賣/
2021/02/17	2	84.20	32	84.37	84.40	-30	1,184	-2.53%
2021/02/05	20	80.46	18	80.33	79.80	2	1,164	0.17%
2021/02/04	5	79.70	0	0.00	79.90	5	1,171	0.43%
2021/02/03	15	79.08	0	0.00	78.80	15	1,183	1.27%
2021/02/02	1	78.30	0	0.00	77.70	1	1,221	0.08%
2021/01/29	1	80.50	18	79.55	79.00	-17	1,234	-1.38%
2021/01/28	4	80.18	51	80.51	80.20	-47	1,226	-3.83%
2021/01/27	50	81.87	1	82.00	82.30	49	1,216	4.03%
2021/01/26	1	80.50	17	80.48	79.00	-16	1,198	-1.34%
2021/01/25	23	80.71	5	78.30	80.70	18	1,193	1.51%
2021/01/22	0	0.00	4	77.75	78.00	-4	1,185	-0.34%
2021/01/21	7	78.33	0	0.00	76.80	7	1,183	0.59%
2021/01/20	0	0.00	1	77.20	76.50	-1	1,183	-0.08%
2021/01/19	0	0.00	2	78.80	78.50	-2	1,178	-0.17%
2021/01/18	2	77.30	9	76.68	79.20	-7	1,176	-0.59%
2021/01/15	3	78.40	3	80.67	78.10	0	1,169	0.00%
2021/01/13	24	81.54	15	81.71	81.30	9	1,144	0.79%
2021/01/12	7	81.81	71	83.02	81.00	-64	1,135	-5.64%
2021/01/11	51	84.49	41	83.03	84.50	10	1,111	0.90%
2021/01/08	5	79.16	0	0.00	79.50	5	1,058	0.47%
2021/01/07	24	79.08	2	78.85	78.60	22	1,054	2.09%
2021/01/06	2	77.55	0	0.00	77.50	2	1,055	0.19%
2021/01/05	1	80.00	18.1	80.22	79.90	-17.1	1,053	-1.62%
2021/01/04	36	81.10	5	81.34	81.00	31	1,061	2.92%
2020/12/31	7	79.20	2	79.15	79.00	5	1,057	0.47%
2020/12/30	1	78.30	0	0.00	78.10	1	1,053	0.09%
2020/12/29	2	77.90	7	78.33	78.20	-5	1,057	-0.47%
2020/12/28	21	79.05	3	79.07	79.00	18	1,059	1.70%
2020/12/25	1	77.00	0	0.00	76.70	1	1,047	0.10%
2020/12/24	2	76.70	1	76.50	76.40	1	1,047	0.10%
2020/12/23	1	75.30	0	0.00	75.40	1	1,047	0.10%
2020/12/22	2	77.10	2	77.10	75.00	0	1,057	0.00%
2020/12/21	2	76.40	0	0.00	76.40	2	1,064	0.19%
2020/12/17	1	77.70	1	78.00	77.50	0	1,078	0.00%
2020/12/16	1	77.80	0	0.00	77.70	1	1,090	0.09%
2020/12/15	0	0.00	2	78.40	77.10	-2	1,091	-0.18%
2020/12/14	1	78.90	0	0.00	78.90	1	1,110	0.09%
2020/12/11	13	76.94	8	76.98	78.00	5	1,161	0.43%
2020/12/10	4	81.33	0	0.00	79.60	4	1,145	0.35%
2020/12/09	61	81.81	8	81.69	81.20	53	1,137	4.66%
2020/12/08	1	81.90	0	0.00	82.60	1	1,139	0.09%
2020/12/07	4	82.13	21	82.13	81.30	-17	1,192	-1.43%
2020/12/04	125	84.99	34	87.19	83.50	91	1,173	7.76%	大買/
2020/12/03	15	84.65	5	83.32	85.30	10	1,076	0.93%
2020/12/02	20	83.36	3	82.67	82.30	17	1,056	1.61%
2020/12/01	3	81.47	2	81.50	82.10	1	1,053	0.09%
2020/11/30	2	82.45	15	82.31	82.20	-13	1,057	-1.23%
2020/11/27	6	82.75	0	0.00	83.40	6	1,049	0.57%
2020/11/26	4	81.70	8	80.76	81.40	-4	1,055	-0.38%
2020/11/25	15	81.96	18	82.69	80.50	-3	1,053	-0.28%
2020/11/24	5	83.00	23	83.91	82.20	-18	1,039	-1.73%
2020/11/23	17	83.79	13	83.99	84.80	4	1,039	0.38%
2020/11/20	45	83.18	46	83.58	82.50	-1	996	-0.10%
2020/11/19	112	82.33	81	82.32	83.00	31	948	3.27%	大買/
2020/11/18	26	77.71	5	77.84	78.00	21	830	2.53%
2020/11/16	3	75.60	15	75.14	75.00	-12	822	-1.46%
2020/11/13	7	73.97	5	73.98	74.30	2	819	0.24%
2020/11/12	5	73.82	3	73.70	72.80	2	814	0.25%
2020/11/11	9	73.57	4	73.43	73.30	5	812	0.62%
2020/11/10	28	73.81	75	72.65	72.70	-47	804	-5.84%
2020/11/09	20	70.99	44	71.93	71.40	-24	787	-3.05%
2020/11/06	56	70.35	0	0.00	70.50	56	841	6.65%
2020/11/05	4	69.60	0	0.00	69.80	4	896	0.45%
2020/11/04	0	0.00	5	69.00	69.40	-5	948	-0.53%
2020/11/03	3	69.23	0	0.00	69.00	3	976	0.31%
2020/11/02	2	67.80	0	0.00	68.10	2	991	0.20%
2020/10/30	9	68.58	0	0.00	68.10	9	1,005	0.89%
2020/10/28	3	69.17	4	69.20	68.00	-1	1,045	-0.10%
2020/10/27	14	69.34	1	69.79	69.80	13	1,054	1.23%
2020/10/26	0	0.00	2	69.80	69.90	-2	1,098	-0.18%
2020/10/22	0	0.00	10	70.15	70.50	-10	1,166	-0.86%
2020/10/19	1	70.90	0	0.00	71.20	1	1,219	0.08%
2020/10/16	0	0.00	2	70.20	70.00	-2	1,239	-0.16%
2020/10/13	1	72.89	1	71.20	72.80	0	1,317	0.00%
2020/10/12	0	0.00	21	72.81	71.50	-21	1,340	-1.57%
2020/10/08	10	72.50	1	72.30	71.90	9	1,359	0.66%
2020/10/07	2	71.10	0	0.00	71.10	2	1,426	0.14%
2020/10/06	15	71.59	19	71.27	71.00	-4	1,477	-0.27%
2020/10/05	4	70.80	3	68.97	70.80	1	1,492	0.07%
2020/09/29	2	67.80	1	67.30	67.70	1	1,527	0.07%
2020/09/28	4	68.10	6	68.27	68.30	-2	1,542	-0.13%
2020/09/25	6	68.53	2	67.00	67.00	4	1,560	0.25%
2020/09/24	7	70.43	32	69.07	69.00	-25	1,655	-1.51%
2020/09/23	0	0.00	32	72.13	72.20	-32	1,702	-1.88%
2020/09/22	37	73.53	6	74.12	73.10	31	1,743	1.78%
2020/09/21	16	76.17	22	76.03	75.90	-6	1,730	-0.35%
2020/09/18	1	75.49	1	75.40	74.80	0	1,722	0.00%
2020/09/17	61	76.43	15	75.42	75.20	46	1,725	2.67%
2020/09/16	14	75.06	28	74.38	75.40	-14	1,705	-0.82%
2020/09/15	21	72.21	2	71.60	71.50	19	1,659	1.14%
2020/09/14	1	71.00	0	0.00	70.80	1	1,658	0.06%
2020/09/11	8	70.63	4	71.70	70.30	4	1,663	0.24%
2020/09/10	44	75.19	29	73.62	72.40	15	1,650	0.91%
2020/09/09	2	69.20	0	0.00	69.50	2	1,600	0.12%
2020/09/08	2	68.55	0	0.00	68.30	2	1,610	0.12%
2020/09/07	3	70.07	5	69.56	68.30	-2	1,628	-0.12%
2020/09/04	3	70.57	2	70.20	70.00	1	1,670	0.06%
2020/09/03	4	71.58	5	71.06	69.70	-1	1,698	-0.06%
2020/09/02	2	71.70	4	70.30	71.00	-2	1,696	-0.12%
2020/09/01	2	69.90	10	69.21	68.90	-8	1,692	-0.47%
2020/08/31	0	0.00	11	71.22	71.60	-11	1,688	-0.65%
2020/08/28	5	72.02	11	71.76	71.90	-6	1,707	-0.35%
2020/08/27	15	71.28	23	71.43	72.80	-8	1,718	-0.47%
2020/08/26	2	68.30	9	68.44	68.90	-7	1,743	-0.40%
2020/08/25	11	69.40	9	69.28	69.70	2	1,749	0.11%
2020/08/24	0	0.00	4	69.85	68.90	-4	1,756	-0.23%
2020/08/21	13	69.20	13	67.14	69.40	0	1,782	0.00%
2020/08/20	4	67.10	31	66.02	64.00	-27	1,867	-1.45%
2020/08/19	1	72.40	89	71.92	71.10	-88	1,855	-4.74%
2020/08/18	4	72.38	3	70.87	72.80	1	1,867	0.05%
2020/08/17	0	0.00	12	71.72	71.50	-12	1,877	-0.64%
2020/08/14	2	71.85	49	71.54	71.50	-47	1,894	-2.48%
2020/08/13	9	72.89	10	73.11	71.70	-1	1,913	-0.05%
2020/08/12	48	70.51	5	71.44	73.30	43	1,922	2.24%
2020/08/11	111	74.90	31	75.30	73.00	80	1,899	4.21%	大買/
2020/08/10	9	79.83	3	80.20	78.50	6	1,962	0.31%
2020/08/06	0	0.00	8	86.08	84.90	-8	1,987	-0.40%
2020/08/03	0	0.00	3	83.17	82.50	-3	1,985	-0.15%
2020/07/31	1	83.20	7	82.24	83.50	-6	1,975	-0.30%
2020/07/30	67	84.39	57	81.96	81.50	10	1,967	0.51%
2020/07/29	13	80.85	12	81.98	83.00	1	1,923	0.05%
2020/07/28	2	77.35	2	77.75	77.00	0	1,874	0.00%
2020/07/27	13	76.99	7	77.20	76.60	6	1,863	0.32%
2020/07/23	5	78.22	10	78.55	79.30	-5	1,841	-0.27%
2020/07/22	8	79.46	16	78.33	78.90	-8	1,832	-0.44%
2020/07/21	13	79.77	21	79.83	77.60	-8	1,824	-0.44%
2020/07/20	26	75.35	12	74.47	77.50	14	1,776	0.79%
2020/07/17	5	75.42	14	75.28	74.00	-9	1,757	-0.51%
2020/07/16	23	76.36	7	75.64	76.20	16	1,740	0.92%
2020/07/15	10	76.26	13	77.13	73.50	-3	1,712	-0.18%
2020/07/14	20	77.92	15	78.67	77.70	5	1,694	0.30%
2020/07/13	22	75.71	28	74.40	77.10	-6	1,630	-0.37%
2020/07/10	35	69.37	3	67.83	70.10	32	1,584	2.02%
2020/07/09	3	69.00	29	69.86	68.30	-26	1,577	-1.65%
2020/07/08	34	69.55	2	69.60	69.00	32	1,575	2.03%
2020/07/07	1	66.80	2	67.25	67.20	-1	1,554	-0.06%
2020/07/06	0	0.00	10	67.60	68.00	-10	1,539	-0.65%
2020/07/03	10	70.05	56	68.27	66.40	-46	1,520	-3.02%
2020/07/02	62	66.20	4	65.20	67.10	58	1,416	4.09%
2020/07/01	10	62.06	7	61.96	61.00	3	1,355	0.22%
2020/06/30	1	58.30	1	58.80	59.30	0	1,308	0.00%
2020/06/29	0	0.00	32	58.78	58.20	-32	1,303	-2.46%
2020/06/24	0	0.00	0.1	59.70	59.70	-0.1	1,294	-0.01%
2020/06/23	1	58.80	0	0.00	58.50	1	1,288	0.08%
2020/06/22	0	0.00	1	59.50	59.30	-1	1,285	-0.08%
2020/06/19	0	0.00	6	59.20	59.20	-6	1,280	-0.47%
2020/06/18	2	57.50	2	58.75	58.60	0	1,272	0.00%
2020/06/16	2	57.60	0	0.00	57.60	2	1,262	0.16%
2020/06/15	2	56.95	0	0.00	56.50	2	1,267	0.16%
2020/06/12	0	0.00	13	56.93	57.70	-13	1,266	-1.03%
2020/06/11	7	58.70	11	60.43	58.70	-4	1,252	-0.32%
2020/06/10	11	59.53	11	60.30	63.30	0	1,212	0.00%
2020/06/09	0	0.00	2	58.40	57.80	-2	1,186	-0.17%
2020/06/08	2	57.65	0	0.00	57.10	2	1,183	0.17%
2020/06/05	0	0.00	1	58.80	57.80	-1	1,192	-0.08%
2020/06/04	4	57.65	6	57.30	58.10	-2	1,184	-0.17%
2020/06/03	5	56.54	3	56.57	56.00	2	1,163	0.17%
2020/06/02	31	60.17	31	60.42	55.50	0	1,144	0.00%
2020/06/01	2	59.05	67	59.01	58.90	-65	1,090	-5.96%
2020/05/29	67	58.52	2	58.90	58.90	65	1,080	6.02%
2020/05/28	9	58.49	39	58.21	57.90	-30	1,073	-2.79%
2020/05/27	93	59.87	81	58.06	59.50	12	1,045	1.15%
2020/05/26	83	54.38	0	0.00	55.30	83	963	8.62%
2020/05/25	2	53.50	9	53.68	53.60	-7	952	-0.74%
2020/05/22	82	55.55	1	55.40	55.10	81	934	8.67%
2020/05/21	7.1	55.99	7	54.97	55.60	0.1	926	0.01%
2020/05/20	6	54.70	1	54.30	54.40	5	931	0.54%
2020/05/19	4	54.00	9	53.78	54.00	-5	934	-0.53%
2020/05/18	5	52.00	78	51.65	53.40	-73	931	-7.84%
2020/05/15	55	52.48	10	52.10	51.00	45	917	4.90%
2020/05/14	7	48.81	48	49.58	48.00	-41	809	-5.07%
2020/05/13	47	51.51	7	47.19	51.50	40	813	4.92%
2020/05/11	79	45.44	153	46.77	46.00	-74	807	-9.16%	大賣/
2020/05/08	93	43.32	17	43.76	43.70	76	805	9.44%
2020/05/06	34	41.90	34	42.38	41.95	0	791	0.00%
2020/05/05	0	0.00	2	41.88	41.55	-2	785	-0.25%
2020/05/04	2	41.03	0	0.00	41.50	2	781	0.26%
2020/04/24	22	40.57	22	40.28	39.55	0	761	0.00%
2020/04/20	0	0.00	2	39.60	39.35	-2	731	-0.27%
2020/04/17	2	38.85	0	0.00	39.00	2	729	0.27%
2020/04/14	0	0.00	2	36.80	37.50	-2	701	-0.29%
2020/04/13	3	36.00	2	36.23	36.05	1	690	0.14%
2020/04/09	0	0.00	2	36.40	36.10	-2	668	-0.30%
2020/04/08	1	35.95	0	0.00	36.25	1	664	0.15%
2020/04/07	0	0.00	1	35.50	35.50	-1	660	-0.15%
2020/03/31	1	34.20	0	0.00	34.30	1	656	0.15%
2020/03/30	2	33.40	22	33.35	33.70	-20	656	-3.04%
2020/03/23	0	0.00	10	30.00	31.05	-10	636	-1.57%
2020/03/20	10	32.70	0	0.00	32.20	10	633	1.58%
2020/03/19	15	31.05	10	29.74	29.75	5	627	0.80%
2020/03/18	0	0.00	1	32.45	32.45	-1	613	-0.16%
2020/03/17	1	34.00	0	0.00	34.30	1	604	0.17%
2020/03/16	0	0.00	6	35.60	35.20	-6	598	-1.00%
2020/03/13	5	35.80	0	0.00	37.00	5	593	0.84%
2020/03/11	0	0.00	1	39.60	39.50	-1	567	-0.18%
2020/03/09	0	0.00	1	39.35	38.60	-1	540	-0.18%
2020/03/03	1	41.90	0	0.00	40.90	1	513	0.19%
2020/03/02	13	39.60	0	0.00	39.60	13	503	2.58%
2020/02/27	1	41.70	3	40.52	39.95	-2	494	-0.40%
2020/02/26	2	42.58	1	42.10	42.10	1	479	0.21%
2020/02/25	2	42.23	2	42.20	42.20	0	472	0.00%
2020/02/24	1	42.55	1	42.10	42.10	0	463	0.00%
2020/02/21	0	0.00	4	42.55	42.20	-4	449	-0.89%
2020/02/20	32	44.65	26	44.36	44.30	6	418	1.43%
2020/02/19	25	45.19	28	45.11	45.40	-3	387	-0.77%
2020/02/18	1	43.20	4	43.28	43.10	-3	358	-0.84%
2020/02/17	24	42.54	1	41.85	42.80	23	328	7.00%
2020/02/14	41	42.41	84	42.29	42.45	-43	324	-13.26%
2020/02/13	34	40.93	13	40.63	40.70	21	292	7.18%
2020/02/12	36	40.77	163	40.51	40.90	-127	283	-44.87%	大賣/鉅額交易
2020/02/11	157	39.65	0	0.00	39.65	157	234	66.97%	大買/鉅額交易
2020/02/07	1	36.30	0	0.00	36.60	1	213	0.47%
2020/01/30	8	36.14	0	0.00	36.05	8	241	3.31%
2019/12/11	0	0.00	28	39.13	39.05	-28	354	-7.90%
2019/11/22	0	0.00	1	39.30	39.00	-1	380	-0.26%
2019/11/15	28	38.82	0	0.00	38.70	28	380	7.35%
2019/11/08	0	0.00	1	41.55	41.85	-1	346	-0.29%
2019/11/07	0	0.00	1	41.15	41.30	-1	339	-0.29%
2019/11/06	1	42.00	0	0.00	41.80	1	335	0.30%
2019/11/04	0	0.00	1	40.50	40.60	-1	322	-0.31%
2019/10/29	5	41.40	5	41.16	40.50	0	308	0.00%
2019/10/25	1	39.85	4	40.70	39.30	-3	286	-1.05%
2019/10/23	0	0.00	1	38.60	38.30	-1	255	-0.39%
2019/10/17	3	39.58	0	0.00	39.55	3	252	1.19%
2019/10/16	0	0.00	20	39.03	38.50	-20	242	-8.25%
2019/10/15	1	38.30	26	38.52	39.10	-25	231	-10.81%
2019/10/14	48	38.30	5	37.69	38.30	43	199	21.60%
2019/09/26	0	0.00	19	35.48	35.40	-19	168	-11.25%
2019/09/16	2	34.80	0	0.00	34.70	2	163	1.22%
2019/09/10	1	35.95	1	35.45	34.90	0	157	0.00%
2019/08/05	0	0.00	1	33.25	32.75	-1	112	-0.89%
2019/07/24	6	35.53	5	35.40	35.50	1	103	0.97%
2019/06/17	0	0.00	6	32.25	32.60	-6	240	-2.49%
2019/06/13	6	32.35	0	0.00	32.35	6	240	2.49%
2019/04/29	1	31.90	0	0.00	31.90	1	252	0.40%
2019/04/24	0	0.00	1	33.15	32.80	-1	248	-0.40%
2019/04/23	6	32.95	6	32.83	32.65	0	249	0.00%
2019/04/22	0	0.00	0.3	33.05	33.00	-0.3	246	-0.12%
2019/04/18	0	0.00	5	33.50	33.20	-5	248	-2.01%
2019/04/17	5	33.20	0	0.00	33.20	5	251	1.99%
2019/04/15	0	0.00	1	33.70	33.90	-1	255	-0.39%
2019/04/11	1	32.95	0	0.00	32.95	1	296	0.34%
2019/04/01	0	0.00	5	33.20	32.90	-5	281	-1.77%
2019/03/27	5	34.40	0	0.00	33.70	5	261	1.91%
2019/03/22	0	0.00	2	34.00	34.00	-2	166	-1.20%
2019/02/19	1	31.00	0	0.00	31.00	1	138	0.72%
2019/01/16	1	30.15	0	0.00	30.10	1	129	0.77%
2019/01/09	2	31.20	0	0.00	31.20	2	122	1.63%
2019/01/03	0	0.00	8	31.55	31.55	-8	82	-9.68%
2018/12/28	0	0.00	5	30.30	30.40	-5	82	-6.08%
2018/12/26	1	30.00	0	0.00	30.35	1	83	1.20%
2018/12/17	0	0.00	3	31.10	31.15	-3	82	-3.63%
2018/10/25	5	27.20	0	0.00	27.50	5	127	3.93%
2018/10/18	0	0.00	1	28.65	28.70	-1	130	-0.77%
2018/10/17	1	28.95	0	0.00	28.75	1	130	0.76%
2018/10/11	13	27.71	0	0.00	27.25	13	127	10.22%
2018/09/25	0	0.00	8	33.84	34.20	-8	132	-6.04%
2018/09/20	0	0.00	1	33.85	33.85	-1	145	-0.69%
2018/09/17	0	0.00	2	34.40	34.50	-2	148	-1.35%
2018/09/12	2	33.65	3	33.60	33.50	-1	154	-0.65%
2018/08/29	1	37.15	1	37.35	37.25	0	257	0.00%
2018/08/21	0	0.00	3.1	37.50	37.70	-3.1	257	-1.19%
2018/08/16	3	37.35	0	0.00	37.30	3	260	1.15%
2018/08/14	13	38.50	13	37.50	37.35	0	263	0.00%
2018/08/13	3	35.00	0	0.00	35.00	3	258	1.16%
2018/08/09	0	0.00	1	35.50	35.40	-1	264	-0.38%
2018/07/24	0	0.00	1	35.05	35.30	-1	329	-0.30%
2018/07/19	0	0.00	1	35.50	35.35	-1	333	-0.30%
2018/07/09	2	35.30	0	0.00	35.20	2	361	0.55%
2018/07/02	1	40.60	0	0.00	40.60	1	369	0.27%
2018/06/29	9	40.15	0	0.00	40.15	9	371	2.42%
2018/06/28	0	0.00	1	38.70	38.75	-1	373	-0.27%
2018/06/25	0	0.00	1	39.20	39.20	-1	385	-0.26%
2018/06/20	0	0.00	2	39.90	40.05	-2	409	-0.49%
2018/06/15	2	40.80	0	0.00	40.30	2	439	0.46%
2018/06/14	1	39.80	0	0.00	39.70	1	482	0.21%
2018/06/13	0	0.00	4	41.53	40.85	-4	493	-0.81%
2018/06/12	8	42.84	1	42.80	41.85	7	492	1.42%
2018/06/11	60	43.91	63	43.35	43.95	-3	486	-0.62%
2018/06/08	6	38.58	0	0.00	40.00	6	456	1.31%
2018/06/07	0	0.00	1	37.75	38.00	-1	477	-0.21%
2018/06/06	0	0.00	10	37.96	37.65	-10	518	-1.93%
2018/05/24	2	38.00	0	0.00	37.90	2	1,038	0.19%
2018/05/15	5	36.60	0	0.00	36.25	5	1,023	0.49%
2018/05/14	1	38.80	40	38.13	38.65	-39	1,014	-3.85%
2018/05/11	26	38.50	3	38.22	38.50	23	990	2.32%
2018/05/09	0	0.00	1	35.45	34.90	-1	968	-0.10%
2018/05/03	10	33.70	0	0.00	33.70	10	967	1.03%
2018/05/02	0	0.00	2	35.85	34.55	-2	967	-0.21%
2018/04/30	2	34.20	7	34.90	34.90	-5	966	-0.52%
2018/04/26	10	33.45	0	0.00	33.45	10	964	1.04%
2018/04/19	4	36.98	8	36.99	36.95	-4	949	-0.42%
2018/04/18	4	36.03	5	36.01	36.15	-1	945	-0.11%
2018/04/16	1	36.75	0	0.00	35.60	1	939	0.11%
2018/04/13	2	38.53	2	38.43	37.40	0	934	0.00%
2018/04/12	1	37.85	2	37.78	38.20	-1	927	-0.11%
2018/04/11	0	0.00	1	37.35	37.65	-1	924	-0.11%
2018/04/09	0	0.00	2	39.03	37.70	-2	914	-0.22%
2018/04/03	1	39.15	7	39.29	39.15	-6	908	-0.66%
2018/04/02	5	39.48	3	39.60	38.90	2	897	0.22%
2018/03/31	1	38.05	1	37.90	38.00	0	887	0.00%
2018/03/29	0	0.00	3	39.70	39.70	-3	874	-0.34%
2018/03/28	0	0.00	2	39.78	39.85	-2	870	-0.23%
2018/03/26	0	0.00	1	40.40	39.95	-1	856	-0.12%
2018/03/23	4	39.40	7	38.84	40.00	-3	850	-0.35%
2018/03/22	2	45.08	3	43.43	42.35	-1	831	-0.12%
2018/03/21	1	44.20	1	45.40	44.20	0	814	0.00%
2018/03/20	7	45.70	7	45.33	45.10	0	793	0.00%
2018/03/19	0	0.00	2	42.63	42.30	-2	741	-0.27%
2018/03/16	3	42.08	2	42.15	41.70	1	723	0.14%
2018/03/15	5	42.72	12	42.90	42.95	-7	713	-0.98%
2018/03/14	12	42.91	6	43.25	42.50	6	699	0.86%
2018/03/13	31	43.62	17	43.76	43.65	14	684	2.04%
2018/03/12	11	43.77	20	43.53	42.30	-9	652	-1.38%
2018/03/09	24	46.51	25	46.56	45.50	-1	610	-0.16%
2018/03/08	21.3	50.48	10	51.46	46.60	11.3	562	2.01%
2018/03/07	2	48.15	23.7	47.35	49.55	-21.7	395	-5.49%
2018/03/06	17	45.74	10	46.37	45.05	7	347	2.01%
2018/03/05	39	47.59	50	47.89	45.70	-11	300	-3.67%
2018/03/02	38	45.57	0	0.00	45.85	38	186	20.33%
2018/03/01	15	41.95	38	42.45	41.70	-23	128	-17.91%
2018/02/27	3	42.65	0	0.00	42.65	3	76	3.90%
2018/02/23	31	35.27	0	0.00	35.30	31	64	47.74%
2018/02/09	0	0.00	0.1	30.00	30.00	-0.1	43	-0.24%
2018/01/15	0.1	30.15	0	0.00	30.15	0.1	25	0.42%