潤泰全 (2915)-兆豐-三民券商分點個股進出

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

潤泰全

(2915)

可現股當沖

股價
62.6
漲跌
▼1.0
漲幅
-1.57%
成交量
6,984張
產業
上市貿易百貨類股
736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

潤泰全 (2915)籌碼相關－兆豐-三民券商分點個股進出

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

兆豐-三民券商分點個股進出
兆豐-三民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
2024/05/03	131	63.05	1	62.70	62.60	130	2,682	4.85%	大買/鉅額交易
2024/05/02	98	63.31	380	62.14	63.60	-282	2,583	-10.91%	大賣/鉅額交易
2024/04/30	122	60.52	27	61.26	60.20	95	2,289	4.15%	大買/
2024/04/29	1	61.00	64	60.76	61.10	-63	2,258	-2.79%
2024/04/26	50	59.98	7	60.30	60.10	43	2,223	1.93%
2024/04/25	0	0.00	92	60.15	59.90	-92	2,209	-4.16%
2024/04/24	114	59.74	6	60.20	59.60	108	2,201	4.91%	大買/鉅額交易
2024/04/23	75	59.79	15	60.23	59.80	60	2,228	2.69%
2024/04/22	19	59.88	109	60.16	60.00	-90	2,260	-3.98%	大賣/
2024/04/19	126	59.29	111	59.38	59.60	15	2,216	0.68%	大買/大賣/
2024/04/18	10	59.80	144	59.42	60.00	-134	2,202	-6.08%	大賣/鉅額交易
2024/04/17	5	58.10	22	58.58	58.60	-17	2,198	-0.77%
2024/04/16	102	58.96	33	58.29	58.40	69	2,188	3.15%	大買/
2024/04/15	10	59.00	178	59.82	59.70	-168	2,155	-7.79%	大賣/鉅額交易
2024/04/12	101	59.64	0	0.00	59.30	101	2,166	4.66%	大買/鉅額交易
2024/04/11	78	59.78	10	59.90	59.80	68	2,169	3.13%
2024/04/10	60	60.03	28	60.21	60.30	32	2,168	1.48%
2024/04/09	58	59.76	91	59.79	59.90	-33	2,194	-1.50%
2024/04/08	122	59.12	0	0.00	59.30	122	2,262	5.39%	大買/鉅額交易
2024/04/03	131	59.62	0	0.00	59.60	131	2,297	5.70%	大買/鉅額交易
2024/04/02	47	59.91	0	0.00	59.90	47	2,339	2.01%
2024/04/01	0	0.00	74	59.97	60.30	-74	2,359	-3.14%
2024/03/29	22	59.44	15	59.67	59.40	7	2,356	0.30%
2024/03/28	0	0.00	45	59.82	59.60	-45	2,361	-1.91%
2024/03/27	2	59.30	64	59.49	59.40	-62	2,371	-2.61%
2024/03/26	96	58.98	52	59.47	59.00	44	2,383	1.85%
2024/03/25	5	59.10	74	59.25	59.30	-69	2,395	-2.88%
2024/03/22	90	58.54	40	58.88	59.00	50	2,438	2.05%
2024/03/21	40	58.63	127	58.54	58.80	-87	2,460	-3.54%	大賣/
2024/03/20	38	57.92	48	58.33	57.80	-10	2,629	-0.38%
2024/03/19	153.5	58.68	0	0.00	58.20	153.5	2,641	5.81%	大買/鉅額交易
2024/03/18	49	59.14	0	0.00	59.10	49	2,600	1.88%
2024/03/15	90.2	59.17	0	0.00	59.20	90.2	2,652	3.40%
2024/03/14	17	59.32	0	0.00	59.60	17	2,577	0.66%
2024/03/12	0	0.00	48	61.14	61.20	-48	2,524	-1.90%
2024/03/11	0	0.00	82	60.46	60.80	-82	2,537	-3.23%
2024/03/08	30	59.37	0	0.00	59.30	30	2,500	1.20%
2024/03/07	40	59.65	0	0.00	59.50	40	2,525	1.58%
2024/03/06	0	0.00	10	60.05	60.00	-10	2,523	-0.40%
2024/03/05	2	59.30	0	0.00	59.50	2	2,560	0.08%
2024/03/04	10	59.35	0	0.00	59.10	10	2,569	0.39%
2024/03/01	0	0.00	10.5	59.45	59.50	-10.5	2,552	-0.41%
2024/02/27	2	60.10	1	59.60	59.50	1	2,533	0.04%
2024/02/26	0	0.00	10	60.30	60.20	-10	2,514	-0.40%
2024/02/23	19	60.29	0	0.00	60.20	19	2,534	0.75%
2024/02/22	3	60.53	0	0.00	60.50	3	2,556	0.12%
2024/02/21	10	60.60	0	0.00	60.70	10	2,629	0.38%
2024/02/20	13	60.70	0	0.00	60.70	13	2,651	0.49%
2024/02/19	0	0.00	8	61.20	61.10	-8	2,695	-0.30%
2024/02/16	39	60.20	0	0.00	60.40	39	2,858	1.36%
2024/02/15	1	60.20	0	0.00	60.20	1	3,005	0.03%
2024/02/05	3	60.20	0	0.00	60.40	3	2,996	0.10%
2024/02/02	5	60.62	0	0.00	60.50	5	2,989	0.17%
2024/02/01	1	60.50	0	0.00	60.90	1	2,985	0.03%
2024/01/31	2	60.10	0	0.00	60.10	2	2,982	0.07%
2024/01/30	9	60.61	0	0.00	60.40	9	2,967	0.30%
2024/01/29	4	61.25	0	0.00	61.30	4	2,963	0.13%
2024/01/26	4	60.80	0	0.00	61.10	4	2,962	0.14%
2024/01/17	1	61.10	1	60.10	60.10	0	2,954	0.00%
2024/01/15	0	0.00	10	62.30	62.20	-10	2,852	-0.35%
2024/01/11	1	62.50	0	0.00	62.60	1	2,883	0.03%
2024/01/09	1	63.00	0	0.00	63.00	1	2,973	0.03%
2024/01/05	2	63.80	2	63.80	63.70	0	2,938	0.00%
2024/01/03	10	64.50	1	65.00	64.50	9	2,926	0.31%
2024/01/02	0.5	65.10	0	0.00	64.90	0.5	2,881	0.02%
2023/12/28	6	64.00	1	64.30	64.10	5	2,782	0.18%
2023/12/27	0	0.00	1	63.50	63.50	-1	2,750	-0.04%
2023/12/25	0	0.00	25	63.06	62.80	-25	2,719	-0.92%
2023/12/22	0	0.00	20	62.73	62.60	-20	2,713	-0.74%
2023/12/21	3	62.40	0	0.00	62.50	3	2,701	0.11%
2023/12/20	1	62.60	0	0.00	62.60	1	2,688	0.04%
2023/12/18	4	63.70	10.1	63.50	63.60	-6.1	2,641	-0.23%
2023/12/15	5	63.10	21	63.40	63.10	-16	2,638	-0.61%
2023/12/14	5	63.28	1	63.10	62.70	4	2,470	0.16%
2023/12/13	1	62.40	0	0.00	62.00	1	2,421	0.04%
2023/12/12	4	62.08	5	62.30	62.40	-1	2,424	-0.04%
2023/12/11	5	63.40	0	0.00	63.50	5	2,352	0.21%
2023/12/08	1	63.40	0	0.00	63.10	1	2,347	0.04%
2023/12/07	3	64.00	0	0.00	63.70	3	2,338	0.13%
2023/12/06	0	0.00	3	64.57	64.50	-3	2,304	-0.13%
2023/12/05	1	63.60	0	0.00	63.70	1	2,257	0.04%
2023/12/04	1	63.30	2	63.70	63.90	-1	2,232	-0.04%
2023/12/01	1	62.60	5	62.60	62.70	-4	2,201	-0.18%
2023/11/30	0	0.00	1	62.30	63.00	-1	2,181	-0.05%
2023/11/24	2	61.50	0	0.00	61.40	2	2,108	0.09%
2023/11/22	0	0.00	1	61.30	61.30	-1	2,142	-0.05%
2023/11/21	2	61.65	0	0.00	61.60	2	2,133	0.09%
2023/11/20	11	62.02	0	0.00	61.50	11	2,102	0.52%
2023/11/17	3	63.33	0	0.00	63.30	3	2,026	0.15%
2023/11/16	6	63.87	0	0.00	64.00	6	2,018	0.30%
2023/11/15	12	62.98	23	63.61	64.80	-11	2,009	-0.55%
2023/11/14	10	61.90	0	0.00	62.30	10	1,838	0.54%
2023/11/13	0	0.00	22	58.80	58.90	-22	1,712	-1.28%
2023/11/10	17	58.61	0	0.00	58.60	17	1,729	0.98%
2023/11/08	0	0.00	5	59.20	58.80	-5	1,791	-0.28%
2023/11/06	10	58.80	0	0.00	58.70	10	1,851	0.54%
2023/11/02	0	0.00	0.4	58.10	57.90	-0.4	1,920	-0.02%
2023/11/01	0	0.00	19	56.97	56.60	-19	1,920	-0.99%
2023/10/31	10	57.10	15	56.90	57.20	-5	1,919	-0.26%
2023/10/30	0	0.00	1	57.20	57.20	-1	1,939	-0.05%
2023/10/27	0	0.00	1	57.00	57.10	-1	1,961	-0.05%
2023/10/24	0	0.00	12	58.05	58.20	-12	1,988	-0.60%
2023/10/18	0	0.00	5	59.00	59.00	-5	2,054	-0.24%
2023/10/17	12	59.08	2	59.40	58.90	10	2,007	0.50%
2023/10/13	5	59.00	15	59.57	59.30	-10	2,087	-0.48%
2023/10/12	20	59.10	0	0.00	59.20	20	2,085	0.96%
2023/10/04	10	58.30	0	0.00	58.20	10	2,112	0.47%
2023/10/03	20	59.25	0	0.00	59.20	20	2,109	0.95%
2023/10/02	20	58.85	2	58.80	58.60	18	2,114	0.85%
2023/09/26	2	59.30	0	0.00	58.80	2	2,205	0.09%
2023/09/20	2	59.90	4	60.50	60.50	-2	2,219	-0.09%
2023/09/14	0	0.00	5	60.42	60.50	-5	2,187	-0.23%
2023/09/12	7	60.50	0	0.00	60.70	7	2,250	0.31%
2023/09/06	0	0.00	2	60.80	61.20	-2	2,312	-0.09%
2023/09/01	1	62.30	0	0.00	61.90	1	2,375	0.04%
2023/08/30	2	61.85	0	0.00	62.00	2	2,532	0.08%
2023/08/25	0	0.00	1	60.90	60.20	-1	2,493	-0.04%
2023/08/21	0	0.00	4	59.70	60.90	-4	2,498	-0.16%
2023/08/11	0	0.00	0.1	61.30	61.30	-0.1	2,411	0.00%
2023/08/10	0	60.00	0	0.00	60.10	0	2,394	0.00%
2023/08/02	1	62.30	2	62.50	62.50	-1	2,421	-0.04%
2023/07/31	1	62.10	0	0.00	62.00	1	2,392	0.04%
2023/07/27	1	61.90	0	0.00	62.10	1	2,392	0.04%
2023/07/20	0	0.00	5.2	61.45	62.50	-5.2	2,483	-0.21%
2023/07/19	0.1	60.50	5	62.50	60.80	-4.9	2,503	-0.20%
2023/07/18	0	0.00	20.1	62.00	62.20	-20.1	2,509	-0.80%
2023/07/17	0	0.00	20	61.60	61.40	-20	2,506	-0.80%
2023/07/12	20	61.25	4	61.40	61.20	16	2,541	0.63%
2023/07/11	10	61.80	2	62.00	61.80	8	2,548	0.31%
2023/07/10	0	0.00	21	61.29	61.50	-21	2,568	-0.82%
2023/07/07	20	59.83	0	0.00	60.60	20	2,588	0.77%
2023/07/05	2	61.90	0	0.00	61.90	2	2,579	0.08%
2023/07/04	0	0.00	12	61.85	62.50	-12	2,562	-0.47%
2023/07/03	10	60.90	0	0.00	61.00	10	2,547	0.39%
2023/06/29	1	60.40	0	0.00	60.40	1	2,569	0.04%
2023/06/28	1	60.80	0	0.00	60.80	1	2,579	0.04%
2023/06/27	0	0.00	10	59.60	59.50	-10	2,582	-0.39%
2023/06/26	0	0.00	13	59.00	59.10	-13	2,604	-0.50%
2023/06/20	1	59.60	0	0.00	59.30	1	2,626	0.04%
2023/06/16	0	0.00	2	61.10	59.60	-2	2,694	-0.07%
2023/06/13	0	0.00	20	61.20	60.70	-20	2,879	-0.69%
2023/06/12	0	0.00	16	60.24	60.30	-16	3,139	-0.51%
2023/06/09	35	61.04	0	0.00	61.10	35	3,130	1.12%
2023/06/08	10	61.15	0	0.00	61.10	10	3,131	0.32%
2023/06/05	10	59.30	0	0.00	60.50	10	3,067	0.33%
2023/06/02	4	57.30	0	0.00	57.30	4	2,955	0.14%
2023/05/26	0.4	56.30	0	0.00	55.90	0.4	3,012	0.01%
2023/05/18	0	0.00	2	56.15	56.10	-2	3,012	-0.07%
2023/05/16	2	55.50	0	0.00	55.50	2	3,013	0.07%
2023/05/15	1	54.70	0	0.00	54.70	1	3,008	0.03%
2023/05/11	3	56.97	0	0.00	56.70	3	2,945	0.10%
2023/05/10	1	57.80	0	0.00	57.80	1	2,920	0.03%
2023/05/09	2	58.05	0	0.00	57.90	2	2,925	0.07%
2023/05/08	2	58.70	0	0.00	58.50	2	2,929	0.07%
2023/05/05	2	58.30	0	0.00	58.00	2	2,922	0.07%
2023/05/03	0	0.00	1	57.60	57.70	-1	2,957	-0.03%
2023/04/24	0	0.00	0.3	57.78	58.20	-0.3	2,914	-0.01%
2023/04/21	0.2	56.40	0	0.00	56.00	0.2	2,856	0.01%
2023/04/20	40	56.48	0	0.00	56.40	40	2,802	1.43%
2023/04/19	0	0.00	8	57.24	56.70	-8	2,804	-0.29%
2023/04/17	8	58.10	0.4	58.20	58.00	7.7	2,807	0.27%
2023/04/13	1	57.80	0	0.00	58.10	1	2,815	0.04%
2023/04/12	0	0.00	1	58.80	58.40	-1	2,803	-0.04%
2023/04/10	0	0.00	1	56.80	56.90	-1	2,807	-0.04%
2023/03/31	0.2	57.00	0	0.00	56.50	0.2	2,882	0.01%
2023/03/29	0	0.00	15	57.10	57.10	-15	3,300	-0.45%
2023/03/28	15	56.49	0	0.00	56.40	15	3,582	0.42%
2023/03/22	0.2	57.05	0	0.00	57.00	0.2	4,223	0.00%
2023/03/17	1	58.30	0	0.00	57.90	1	4,349	0.02%
2023/03/16	1	58.80	0	0.00	58.30	1	4,469	0.02%
2023/03/15	6.2	58.95	11.1	58.99	58.50	-4.9	4,473	-0.11%
2023/03/08	10	67.00	0	0.00	67.20	10	4,630	0.22%
2023/03/07	0	0.00	1	67.10	67.10	-1	4,640	-0.02%
2023/03/02	1	66.10	0	0.00	66.20	1	4,796	0.02%
2023/02/22	0	0.00	0.6	67.00	67.20	-0.6	4,960	-0.01%
2023/02/21	0	0.00	1.2	67.87	67.70	-1.2	5,012	-0.02%
2023/01/30	5	64.50	0	0.00	65.10	5	5,901	0.08%
2023/01/16	0	0.00	2	64.10	63.80	-2	5,931	-0.03%
2023/01/13	0	0.00	1	64.50	64.00	-1	5,991	-0.02%
2023/01/12	1	64.00	0	0.00	64.40	1	6,134	0.02%
2023/01/06	2	63.40	0	0.00	63.10	2	6,363	0.03%
2023/01/03	0	0.00	0.1	65.10	65.10	-0.1	6,868	0.00%
2022/12/28	0	0.00	1	66.90	66.90	-1	7,119	-0.01%
2022/12/21	2	64.10	1	64.60	64.90	1	7,035	0.01%
2022/12/20	3	64.40	20	64.65	64.10	-17	6,836	-0.25%
2022/12/19	1.1	68.03	0	0.00	67.00	1.1	6,653	0.02%
2022/12/12	0.1	67.80	0	0.00	66.50	0.1	6,108	0.00%
2022/12/09	2	68.80	0	0.00	68.90	2	6,048	0.03%
2022/12/08	1.1	68.89	3	68.97	69.10	-1.9	5,996	-0.03%
2022/12/07	6	71.68	8.1	71.54	71.30	-2.1	5,828	-0.04%
2022/12/06	2.1	70.99	1.1	70.99	70.00	1	5,757	0.02%
2022/12/05	1	71.00	2.8	69.68	70.40	-1.8	5,702	-0.03%
2022/12/02	0	0.00	1.2	66.86	67.20	-1.2	5,566	-0.02%
2022/12/01	1	66.40	10	67.65	66.30	-9	5,549	-0.16%
2022/11/30	0	0.00	4	66.50	66.30	-4	5,543	-0.07%
2022/11/29	1	65.80	6	65.60	66.10	-5	5,555	-0.09%
2022/11/28	5	65.30	0	0.00	66.10	5	5,623	0.09%
2022/11/25	9	66.26	1	66.60	66.00	8	5,670	0.14%
2022/11/24	0	0.00	20	66.13	66.80	-20	5,627	-0.36%
2022/11/23	0	0.00	15	64.87	65.00	-15	5,536	-0.27%
2022/11/22	21	63.46	5	64.00	64.00	16	5,479	0.29%
2022/11/21	10	64.25	7	64.79	64.10	3	5,480	0.05%
2022/11/18	10	63.70	0	0.00	64.00	10	5,485	0.18%
2022/11/17	13	63.82	6	64.42	63.90	7	5,456	0.13%
2022/11/16	0	0.00	28.2	66.15	65.20	-28.2	5,409	-0.52%
2022/11/15	16	66.49	0	0.00	67.10	16	5,317	0.30%
2022/11/14	2	65.00	0	0.00	65.00	2	5,222	0.04%
2022/11/11	1	61.90	0	0.00	62.70	1	5,066	0.02%
2022/11/10	1	60.90	0	0.00	61.10	1	5,028	0.02%
2022/11/07	0	0.00	1	58.80	59.30	-1	5,240	-0.02%
2022/11/04	0	0.00	4	59.40	59.60	-4	5,279	-0.08%
2022/11/03	0	0.00	1	58.40	59.20	-1	5,334	-0.02%
2022/11/02	7	58.16	0	0.00	58.60	7	5,400	0.13%
2022/10/31	0	0.00	1	55.40	55.20	-1	5,540	-0.02%
2022/10/28	1	55.60	1	56.00	55.80	0	5,610	0.00%
2022/10/27	0	0.00	2	53.80	54.80	-2	5,593	-0.04%
2022/10/25	2	52.70	0	0.00	52.60	2	6,121	0.03%
2022/10/21	0	0.00	2	53.45	53.70	-2	6,112	-0.03%
2022/10/20	1.2	52.03	0	0.00	53.40	1.2	6,148	0.02%
2022/10/19	21	52.29	4	52.53	52.30	17	6,231	0.27%
2022/10/17	0	0.00	25	50.64	50.90	-25	6,854	-0.36%
2022/10/14	26	51.00	1	51.40	51.00	25	6,956	0.36%
2022/10/13	1	49.95	1.1	50.77	50.90	-0.1	7,122	0.00%
2022/10/12	7	53.53	12	53.28	53.60	-5	6,937	-0.07%
2022/10/11	1	49.90	2	50.40	50.10	-1	6,663	-0.02%
2022/10/07	0.5	50.80	4	50.93	51.00	-3.5	6,601	-0.05%
2022/10/06	0	0.00	4	50.53	50.60	-4	6,516	-0.06%
2022/10/05	1	50.20	1	50.30	50.00	0	6,463	0.00%
2022/10/04	3	49.63	3	49.62	49.65	0	6,343	0.00%
2022/09/30	0	0.00	0.8	50.90	51.10	-0.8	6,152	-0.01%
2022/09/29	1	51.10	1	51.10	51.10	0	6,160	0.00%
2022/09/26	3.2	51.01	2	51.00	51.40	1.2	6,133	0.02%
2022/09/23	0.2	52.20	0	0.00	52.10	0.2	6,099	0.00%
2022/09/21	1	52.80	0	0.00	52.60	1	6,041	0.02%
2022/09/20	0.1	52.40	0	0.00	52.50	0.1	5,984	0.00%
2022/09/19	1	52.50	0	0.00	52.60	1	5,970	0.02%
2022/09/15	1	53.80	0	53.90	53.70	1	5,850	0.02%
2022/09/14	0	54.00	2	53.60	54.10	-2	5,847	-0.03%
2022/09/13	0	55.10	0	0.00	55.10	0	5,849	0.00%
2022/09/08	2	54.40	42	54.81	54.90	-40	5,858	-0.68%
2022/09/07	23	56.31	2	55.40	55.20	21	5,795	0.36%
2022/09/06	12	57.89	1	57.80	57.90	11	5,722	0.19%
2022/09/05	13	59.51	1	59.40	59.40	12	5,698	0.21%
2022/09/02	1	61.40	0	60.50	60.10	1	5,705	0.02%
2022/09/01	1	62.60	1	61.80	62.50	0	5,643	0.00%
2022/08/23	1	65.40	0	0.00	65.20	1	5,494	0.02%
2022/08/22	10	66.00	10	66.40	66.40	0	5,526	0.00%
2022/08/18	0	0.00	6	65.83	66.00	-6	5,506	-0.11%
2022/08/17	2	66.05	0	0.00	66.30	2	5,508	0.04%
2022/08/16	0	0.00	3	66.40	66.30	-3	5,509	-0.05%
2022/08/15	2	66.50	3	68.50	68.70	-1	5,406	-0.02%
2022/08/12	0	0.00	6	65.00	65.30	-6	5,302	-0.11%
2022/08/11	0	0.00	2	63.20	63.70	-2	5,286	-0.04%
2022/08/10	1	61.20	1.3	62.03	61.00	-0.3	5,273	-0.01%
2022/08/09	0.3	60.40	1	60.20	60.70	-0.7	5,321	-0.01%
2022/08/08	1	64.80	5.5	64.83	64.50	-4.5	5,342	-0.08%
2022/08/05	6	65.10	0	0.00	65.00	6	5,284	0.11%
2022/08/04	0	0.00	1	62.10	63.70	-1	5,441	-0.02%
2022/08/03	0	0.00	1	65.00	65.00	-1	5,496	-0.02%
2022/08/02	5	64.94	0	0.00	65.90	5	5,716	0.09%
2022/08/01	3	62.23	2.6	62.53	65.50	0.4	6,231	0.01%
2022/07/29	5	61.60	15	61.60	61.60	-10	5,753	-0.17%
2022/07/28	2	68.75	0.4	68.70	68.40	1.6	5,718	0.03%
2022/07/27	6	68.93	6	68.68	69.10	0	5,796	0.00%
2022/07/26	5	69.20	3	70.07	69.30	2	5,796	0.03%
2022/07/25	3.5	67.13	8.2	67.11	67.90	-4.7	5,627	-0.08%
2022/07/22	20.5	66.66	8	65.41	66.60	12.5	5,429	0.23%
2022/07/21	1.2	65.70	13	65.70	65.70	-11.8	5,007	-0.24%
2022/07/20	40.3	73.44	31	73.77	72.90	9.3	4,995	0.19%
2022/07/14	0	0.00	1	77.10	78.40	-1	4,787	-0.02%
2022/07/13	1	76.90	1	78.20	78.00	0	4,809	0.00%
2022/07/12	1	76.50	1	75.70	75.50	0	4,882	0.00%
2022/07/07	0	0.00	2	74.30	75.80	-2	4,868	-0.04%
2022/07/05	1	75.30	1	76.20	76.30	0	4,990	0.00%
2022/07/04	1	73.30	1	74.40	74.50	0	4,992	0.00%
2022/07/01	0	0.00	10	76.00	73.50	-10	5,045	-0.20%
2022/06/28	0	0.00	1	79.70	80.00	-1	4,983	-0.02%
2022/06/23	1	80.00	6	77.75	78.20	-5	5,069	-0.10%
2022/06/22	0	0.00	3	79.30	79.10	-3	5,110	-0.06%
2022/06/17	0	0.00	3	81.60	82.60	-3	5,198	-0.06%
2022/06/16	0	0.00	2	84.30	82.40	-2	5,186	-0.04%
2022/06/15	1	84.50	0	0.00	84.30	1	5,201	0.02%
2022/06/13	1	84.20	1	85.50	84.00	0	5,256	0.00%
2022/06/10	0.5	86.30	0	0.00	87.20	0.5	5,238	0.01%
2022/06/09	3	86.13	0	0.00	86.00	3	5,240	0.06%
2022/06/08	0	0.00	3.1	85.70	85.50	-3.1	5,261	-0.06%
2022/06/07	0	0.00	1.1	85.11	85.00	-1.1	5,310	-0.02%
2022/06/06	0	0.00	1	83.80	84.60	-1	5,366	-0.02%
2022/06/02	1	84.60	0.1	84.80	84.40	0.9	5,475	0.02%
2022/06/01	6	86.00	1	85.90	85.10	5	5,590	0.09%
2022/05/31	1	84.80	1	85.20	85.10	0	5,623	0.00%
2022/05/30	5	84.90	1	84.50	85.10	4	5,656	0.07%
2022/05/27	1	82.40	1	83.10	83.20	0	5,653	0.00%
2022/05/26	0.1	81.90	0	0.00	81.80	0.1	5,707	0.00%
2022/05/24	2	82.80	1	83.40	81.50	1	6,042	0.02%
2022/05/20	1	82.30	1	82.50	82.30	0	6,238	0.00%
2022/05/19	1	81.30	0	0.00	81.90	1	6,341	0.02%
2022/05/18	0	0.00	1	84.00	84.10	-1	6,319	-0.02%
2022/05/17	18	82.03	13	81.16	83.80	5	6,370	0.08%
2022/05/16	4	82.62	0	0.00	81.00	4	6,264	0.06%
2022/05/12	2	83.85	2	83.45	82.00	0	6,064	0.00%
2022/05/11	4.1	87.44	1	86.70	86.50	3.1	5,834	0.05%
2022/05/10	5.1	87.82	7	86.90	87.60	-1.9	5,686	-0.03%
2022/05/09	8.1	93.53	10	93.90	91.00	-1.9	5,402	-0.04%
2022/05/06	1	101.00	0	0.00	101.00	1	4,760	0.02%
2022/05/05	0	0.00	1.3	112.00	112.00	-1.3	4,785	-0.03%
2022/05/04	7	119.64	1	123.00	124.00	6	4,793	0.13%
2022/05/03	6	118.42	9	117.94	119.50	-3	4,695	-0.06%
2022/04/29	1	114.00	0	0.00	115.50	1	4,632	0.02%
2022/04/28	1	112.00	1	112.00	112.00	0	4,635	0.00%
2022/04/27	5	110.40	0	0.00	112.50	5	4,626	0.11%
2022/04/21	1	104.00	0	0.00	103.50	1	4,470	0.02%
2022/04/19	2	103.00	2	102.75	103.00	0	4,538	0.00%
2022/04/18	1.1	103.00	0.4	104.00	102.00	0.7	4,632	0.02%
2022/04/15	1	106.00	1	106.00	106.00	0	4,564	0.00%
2022/04/13	1	107.50	0	0.00	108.50	1	4,682	0.02%
2022/04/12	3	107.67	0	0.00	107.00	3	4,665	0.06%
2022/04/07	0	0.00	0	115.00	114.50	0	4,569	0.00%
2022/03/31	0	0.00	0.9	116.00	116.00	-0.9	4,530	-0.02%
2022/03/30	0	0.00	0	117.50	117.50	0	4,582	0.00%
2022/03/28	0.1	116.50	0	0.00	116.00	0.1	4,814	0.00%
2022/03/25	0	0.00	0	119.00	118.00	0	4,995	0.00%
2022/03/24	3	115.83	2	117.00	116.00	1	5,080	0.02%
2022/03/22	1	111.62	5	113.20	114.50	-4	5,189	-0.08%
2022/03/17	0	0.00	10	106.00	107.50	-10	5,236	-0.19%
2022/03/16	0.1	104.00	0	0.00	104.50	0.1	5,235	0.00%
2022/03/15	2	106.50	0	0.00	106.00	2	5,194	0.04%
2022/03/14	0	0.00	1	107.00	107.50	-1	5,214	-0.02%
2022/03/11	3	108.00	11.5	107.52	108.50	-8.5	5,224	-0.16%
2022/03/10	5.1	110.99	3	110.50	110.00	2.1	5,234	0.04%
2022/03/09	3	106.17	0	0.00	107.00	3	5,237	0.06%
2022/03/08	0.3	106.67	0	0.00	103.50	0.3	5,279	0.01%
2022/03/07	6	109.00	0	0.00	109.50	6	5,186	0.12%
2022/03/04	1	115.00	1	115.50	115.00	0	5,094	0.00%
2022/03/03	0	0.00	6	117.00	117.50	-6	5,115	-0.12%
2022/03/02	1	115.00	0	0.00	116.00	1	5,103	0.02%
2022/03/01	0	0.00	1	114.50	115.00	-1	5,084	-0.02%
2022/02/25	6	113.00	0	0.00	115.00	6	5,061	0.12%
2022/02/24	1.1	116.92	2.1	116.05	113.00	-1.1	5,019	-0.02%
2022/02/23	45	115.61	45	115.72	117.50	0	4,797	0.00%
2022/02/22	2	112.25	0.7	112.00	112.00	1.3	4,706	0.03%
2022/02/21	0	0.00	2.1	112.24	113.00	-2.1	4,609	-0.05%
2022/02/18	0	0.00	1	108.50	108.00	-1	4,520	-0.02%
2022/02/17	2.1	104.07	3.1	107.50	107.00	-1	4,518	-0.02%
2022/02/15	10	102.50	20	102.38	102.00	-10	4,479	-0.22%
2022/02/14	0	0.00	8.3	100.24	100.00	-8.3	4,450	-0.19%
2022/02/11	5	100.00	1	101.00	100.50	4	4,436	0.09%
2022/02/10	5	99.70	0	0.00	101.00	5	4,433	0.11%
2022/02/09	0.1	100.00	0	0.00	99.80	0.1	4,440	0.00%
2022/02/08	0	0.00	3	99.33	99.50	-3	4,476	-0.07%
2022/02/07	4.1	97.22	0	0.00	98.80	4.1	4,483	0.09%
2022/01/25	2.1	94.49	0	0.00	93.80	2.1	4,598	0.05%
2022/01/24	2	94.30	0	0.00	95.90	2	4,658	0.04%
2022/01/21	1	96.00	0	0.00	96.10	1	4,708	0.02%
2022/01/20	2	98.40	14	98.29	98.70	-12	4,720	-0.25%
2022/01/19	3	99.80	0	0.00	99.20	3	4,873	0.06%
2022/01/18	1	102.00	0	0.00	101.50	1	4,960	0.02%
2022/01/14	1	100.00	1	100.50	100.00	0	5,128	0.00%
2022/01/13	1	102.00	1	101.50	102.50	0	5,120	0.00%
2022/01/12	2.1	101.29	2	101.50	101.50	0.1	5,128	0.00%
2022/01/11	0	103.00	3.4	100.00	102.50	-3.4	5,114	-0.07%
2022/01/10	1	98.00	0	0.00	99.30	1	5,035	0.02%
2022/01/07	1	99.00	1	99.30	98.90	0	5,042	0.00%
2022/01/06	1.3	100.38	1.1	100.52	100.50	0.3	5,016	0.00%
2022/01/05	0	0.00	0.3	98.50	98.80	-0.3	5,041	-0.01%
2022/01/04	0	0.00	1	97.70	98.10	-1	5,083	-0.02%
2022/01/03	1.1	97.32	2	97.10	97.40	-0.9	5,126	-0.02%
2021/12/30	5	97.50	5	97.50	97.50	0	5,151	0.00%
2021/12/29	16	97.47	15	97.30	97.20	1	5,228	0.02%
2021/12/28	0.2	96.20	0	0.00	96.20	0.2	5,276	0.00%
2021/12/27	0.1	96.50	0.2	96.50	96.10	-0.1	5,496	0.00%
2021/12/24	5.1	96.30	7.1	96.42	96.30	-2	5,611	-0.04%
2021/12/23	0.1	94.50	0	0.00	94.40	0.1	5,630	0.00%
2021/12/22	3.6	94.87	0	0.00	94.10	3.6	5,572	0.06%
2021/12/21	11.1	94.92	2.1	98.71	96.30	9	5,570	0.16%
2021/12/16	1.1	93.84	0	0.00	93.10	1.1	5,844	0.02%
2021/12/15	0	0.00	11	93.11	94.20	-11	6,185	-0.18%
2021/12/14	0	0.00	1	92.80	92.50	-1	6,310	-0.02%
2021/12/13	0.2	96.30	0	0.00	93.50	0.2	6,365	0.00%
2021/12/10	0	0.00	3	96.00	95.80	-3	6,527	-0.05%
2021/12/09	0.1	98.00	0.1	97.50	97.00	0	6,649	0.00%
2021/12/08	1	97.80	0	0.00	97.70	1	6,843	0.01%
2021/12/07	6	98.10	0	0.00	98.60	6	6,889	0.09%
2021/12/06	3	96.33	0	0.00	96.50	3	6,922	0.04%
2021/12/02	0.1	99.40	0	0.00	97.10	0.1	6,977	0.00%
2021/11/30	0	0.00	2	101.50	100.00	-2	7,034	-0.03%
2021/11/29	0	0.00	3	98.70	99.10	-3	7,095	-0.04%
2021/11/25	1	102.50	0	0.00	103.00	1	7,181	0.01%
2021/11/24	1	103.00	0.2	103.00	103.50	0.8	7,201	0.01%
2021/11/22	0.2	106.50	1	106.50	106.50	-0.8	7,119	-0.01%
2021/11/19	0	0.00	1	107.50	107.50	-1	7,089	-0.01%
2021/11/15	1	110.50	1	108.00	110.50	0	7,020	0.00%
2021/11/12	1	104.00	0	0.00	105.00	1	6,951	0.01%
2021/11/08	0.1	103.00	0	0.00	102.50	0.1	7,157	0.00%
2021/11/05	5	102.00	0	0.00	102.00	5	7,166	0.07%
2021/11/03	0.1	106.50	0	0.00	106.00	0.1	7,109	0.00%
2021/11/02	0.3	104.00	0	0.00	104.00	0.3	7,065	0.00%
2021/10/27	12	101.75	8	103.50	104.00	4	6,774	0.06%
2021/10/26	2	98.30	3	94.57	98.80	-1	6,607	-0.02%
2021/10/25	5	93.42	0	0.00	93.20	5	6,519	0.08%
2021/10/22	1	93.70	1	93.00	93.90	0	6,455	0.00%
2021/10/19	2	88.25	0	0.00	88.50	2	6,448	0.03%
2021/10/08	0.5	92.02	0	0.00	90.60	0.5	6,330	0.01%
2021/10/07	5	89.90	0	0.00	90.00	5	6,285	0.08%
2021/10/06	1	89.70	0	0.00	89.30	1	6,285	0.02%
2021/10/05	16.3	89.91	10	89.20	89.20	6.3	6,247	0.10%
2021/10/04	2.2	91.45	0	0.00	89.70	2.2	6,383	0.03%
2021/10/01	0	0.00	2	125.50	124.00	-2	6,331	-0.03%
2021/09/30	8	126.00	8	127.00	128.00	0	6,261	0.00%
2021/09/29	13	123.04	13	124.12	123.50	0	6,174	0.00%
2021/09/28	26	123.40	21	124.60	125.00	5	6,113	0.08%
2021/09/27	5.1	123.32	6	120.00	120.50	-1	5,939	-0.02%
2021/09/23	3.2	131.44	1	132.00	133.50	2.2	5,454	0.04%
2021/09/22	4.2	136.52	2	140.25	131.50	2.2	5,182	0.04%
2021/09/17	5	141.10	4	140.64	146.00	1	4,843	0.02%
2021/09/16	23	136.74	20	137.38	138.00	3	4,705	0.06%
2021/09/15	4	137.75	2	138.25	138.00	2	4,610	0.04%
2021/09/14	0	0.00	0	134.50	135.50	0	4,370	0.00%
2021/09/13	3	130.83	16.1	130.50	129.50	-13.1	4,221	-0.31%
2021/09/10	3	127.00	0	0.00	129.50	3	4,038	0.07%
2021/09/08	1	121.00	0	0.00	121.50	1	3,926	0.03%
2021/09/07	0	0.00	1	125.00	125.50	-1	3,840	-0.03%
2021/09/02	0	0.00	1	113.00	116.00	-1	3,598	-0.03%
2021/09/01	2	116.00	0	0.00	117.00	2	3,509	0.06%
2021/08/31	1	109.50	1	108.50	111.00	0	3,391	0.00%
2021/08/30	10	105.00	13	105.42	105.50	-3	3,298	-0.09%
2021/08/26	20	100.00	20	100.50	100.50	0	3,221	0.00%
2021/08/24	0.1	97.50	0	0.00	98.40	0.1	3,232	0.00%
2021/08/23	1	96.90	0	0.00	97.90	1	3,224	0.03%
2021/08/18	5	99.30	0.6	99.80	99.80	4.4	3,177	0.14%
2021/08/11	0	0.00	5	95.40	96.60	-5	3,004	-0.17%
2021/08/09	0	0.00	5	93.40	93.90	-5	3,103	-0.16%
2021/08/05	1	94.30	0	0.00	93.80	1	3,263	0.03%
2021/08/04	0	0.00	0.1	96.20	95.30	-0.1	3,365	0.00%
2021/08/02	0	0.00	5	98.00	98.00	-5	3,529	-0.14%
2021/07/28	0	0.00	2	96.25	96.60	-2	3,538	-0.06%
2021/07/27	2	99.10	1	98.90	99.00	1	3,565	0.03%
2021/07/26	2	103.25	1	106.00	103.00	1	3,548	0.03%
2021/07/23	0	0.00	7	99.79	102.00	-7	3,488	-0.20%
2021/07/20	4	96.60	0	0.00	97.80	4	3,494	0.11%
2021/07/19	11	98.50	21	98.84	98.20	-10	3,473	-0.29%
2021/07/15	5	96.70	14	97.25	97.20	-9	3,513	-0.26%
2021/07/14	1	94.90	5.3	96.64	95.80	-4.3	3,539	-0.12%
2021/07/13	2	96.75	0.1	96.23	96.10	1.9	3,629	0.05%
2021/07/12	25	98.06	1.1	98.61	98.20	23.9	3,627	0.66%
2021/07/09	1.1	96.81	0	0.00	97.70	1.1	3,592	0.03%
2021/07/08	2.5	96.24	24.2	97.78	99.00	-21.7	3,394	-0.64%
2021/07/07	5	89.88	20.2	89.35	90.00	-15.2	3,301	-0.46%
2021/07/06	5	87.70	0	0.00	87.90	5	3,262	0.15%
2021/07/05	5	87.70	0	0.00	87.70	5	3,278	0.15%
2021/07/02	0.1	88.50	0	0.00	87.90	0.1	3,401	0.00%
2021/06/30	25	88.18	0	0.00	87.90	25	3,444	0.73%
2021/06/28	0.2	88.44	6	87.42	88.80	-5.8	3,503	-0.17%
2021/06/25	0.1	85.90	48	86.55	86.50	-47.9	3,497	-1.37%
2021/06/24	42	84.71	5	84.70	85.20	37	3,737	0.99%
2021/06/23	0	0.00	9	84.04	84.20	-9	3,779	-0.24%
2021/06/22	5	82.70	23	83.28	83.50	-18	3,840	-0.47%
2021/06/21	0	0.00	5	83.40	82.20	-5	4,024	-0.12%
2021/06/18	42	83.20	0	0.00	83.00	42	4,042	1.04%
2021/06/17	0	0.00	5	84.90	84.50	-5	4,042	-0.12%
2021/06/15	15	84.78	5	85.00	84.80	10	4,225	0.24%
2021/06/11	5	83.50	10	84.00	83.80	-5	4,265	-0.12%
2021/06/10	0	0.00	1	83.00	83.20	-1	4,306	-0.02%
2021/06/03	0	0.00	20	83.83	84.30	-20	4,557	-0.44%
2021/06/02	0	0.00	10	83.60	83.40	-10	4,595	-0.22%
2021/06/01	0	0.00	9	83.19	83.30	-9	4,589	-0.20%
2021/05/31	5	82.50	5	83.50	82.90	0	4,651	0.00%
2021/05/27	21	82.35	0	0.00	82.30	21	4,708	0.45%
2021/05/26	13	82.45	0	0.00	83.10	13	4,747	0.27%
2021/05/25	0	0.00	5	83.50	82.90	-5	4,770	-0.10%
2021/05/24	7	81.44	10	82.50	82.70	-3	4,794	-0.06%
2021/05/21	5	81.20	1	81.60	82.20	4	4,866	0.08%
2021/05/19	16	81.09	0	0.00	81.10	16	4,907	0.33%
2021/05/18	11	80.15	35	81.00	81.80	-24	4,954	-0.48%
2021/05/17	18	78.98	12	80.30	78.20	6	4,939	0.12%
2021/05/14	0	0.00	36	84.06	82.90	-36	4,847	-0.74%
2021/05/13	32	79.46	32	81.56	81.10	0	4,728	0.00%
2021/05/12	65	83.00	51	83.58	81.70	14	4,657	0.30%
2021/05/11	16	88.73	71	87.87	86.50	-55	4,518	-1.22%
2021/05/10	20	87.55	25	88.04	88.80	-5	4,399	-0.11%
2021/05/07	0	0.00	3	85.87	86.00	-3	4,331	-0.07%
2021/05/06	38	85.11	1	85.10	84.80	37	4,320	0.86%
2021/05/05	30	84.68	17	85.21	84.90	13	4,280	0.30%
2021/05/04	34	83.86	18	85.04	83.20	16	4,211	0.38%
2021/05/03	0	0.00	37	86.31	85.50	-37	4,142	-0.89%
2021/04/29	5	85.50	6	86.33	85.20	-1	4,102	-0.02%
2021/04/28	18	86.18	66	86.15	86.20	-48	4,075	-1.18%
2021/04/27	2	86.70	19	87.47	86.80	-17	4,072	-0.42%
2021/04/26	22	86.55	31	86.67	86.80	-9	4,042	-0.22%
2021/04/23	0	0.00	61	83.51	83.90	-61	3,948	-1.54%
2021/04/22	47	82.92	71	84.97	82.80	-24	3,936	-0.61%
2021/04/21	16	83.16	45	83.71	83.90	-29	3,854	-0.75%
2021/04/20	50	83.00	26	83.33	83.40	24	3,839	0.63%
2021/04/19	45	81.97	73	81.48	82.30	-28	3,822	-0.73%
2021/04/16	22	79.88	20	80.48	80.40	2	3,714	0.05%
2021/04/15	0	0.00	52	79.92	80.20	-52	3,689	-1.41%
2021/04/14	112	78.78	46	79.21	79.10	66	3,657	1.80%	大買/
2021/04/13	269	79.78	26	79.92	79.20	243	3,647	6.66%	大買/鉅額交易
2021/04/12	7	78.99	55	79.17	79.40	-48	3,614	-1.33%
2021/04/09	10	78.20	29	78.86	78.60	-19	3,580	-0.53%
2021/04/08	123	77.90	56	78.68	79.00	67	3,552	1.89%	大買/
2021/04/07	1	79.00	0	0.00	79.20	1	3,420	0.03%
2021/04/06	1	79.00	0	0.00	79.20	1	3,404	0.03%
2021/04/01	10	78.95	0	0.00	79.10	10	3,361	0.30%
2021/03/31	2	79.05	25	79.27	79.70	-23	3,306	-0.70%
2021/03/30	15	78.05	0	0.00	78.40	15	3,270	0.46%
2021/03/29	7	77.91	5	78.48	78.70	2	3,233	0.06%
2021/03/26	2	80.10	3	80.50	80.30	-1	2,985	-0.03%
2021/03/25	17	78.53	7	79.34	80.10	10	2,951	0.34%
2021/03/24	16	80.70	0	0.00	80.10	16	2,915	0.55%
2021/03/19	1	80.10	3	81.00	80.10	-2	2,645	-0.08%
2021/03/18	0	0.00	1	83.00	82.50	-1	2,508	-0.04%
2021/03/17	3	82.90	2	83.00	83.10	1	2,457	0.04%
2021/03/16	0	0.00	9	81.38	81.80	-9	2,415	-0.37%
2021/03/15	0	0.00	25	79.90	80.20	-25	2,389	-1.05%
2021/03/12	16	78.38	8	79.46	79.40	8	2,372	0.34%
2021/03/11	1	78.80	52	79.61	78.70	-51	2,364	-2.16%
2021/03/10	54	78.05	30	78.50	78.00	24	2,283	1.05%
2021/03/09	16	77.23	26	78.25	78.50	-10	2,267	-0.44%
2021/03/08	31	76.82	15	77.07	77.30	16	2,218	0.72%
2021/03/05	22	75.30	10	76.10	75.90	12	2,178	0.55%
2021/03/04	1	75.50	67	75.50	76.00	-66	2,206	-2.99%
2021/03/03	20	75.05	4	75.00	75.50	16	2,149	0.74%
2021/03/02	18	75.47	13	76.00	75.30	5	2,122	0.24%
2021/02/26	3	74.60	45	75.09	74.90	-42	2,072	-2.03%
2021/02/25	43	74.19	9	74.53	74.70	34	2,017	1.69%
2021/02/24	3	73.60	18	74.38	73.80	-15	2,009	-0.75%
2021/02/23	64	73.64	6	74.35	74.10	58	1,964	2.95%
2021/02/22	0	0.00	33	73.62	73.40	-33	1,876	-1.76%
2021/02/19	46	71.36	0	0.00	71.70	46	1,822	2.52%
2021/02/18	15	71.07	15	71.75	72.30	0	1,823	0.00%
2021/02/17	25	69.26	1	69.10	69.90	24	1,790	1.34%
2021/01/28	0	0.00	15	68.90	68.90	-15	1,834	-0.82%
2021/01/27	15	68.97	0	0.00	68.80	15	1,825	0.82%
2021/01/25	0	0.00	5	69.20	69.10	-5	1,824	-0.27%
2021/01/22	5	68.70	0	0.00	68.60	5	1,821	0.27%
2021/01/21	1	68.90	0	0.00	68.30	1	1,816	0.06%
2021/01/19	0	0.00	19	69.29	69.50	-19	1,837	-1.03%
2021/01/18	4	68.70	0	0.00	68.70	4	1,830	0.22%
2021/01/15	10	69.60	0	0.00	69.10	10	1,819	0.55%
2021/01/13	0	0.00	35	69.79	70.20	-35	1,819	-1.92%
2021/01/08	0	0.00	6	70.92	70.90	-6	1,746	-0.34%
2021/01/07	30	70.17	0	0.00	70.20	30	1,721	1.74%
2021/01/06	16	70.71	4	71.50	69.80	12	1,713	0.70%
2021/01/05	0	0.00	23	70.54	71.00	-23	1,698	-1.35%
2020/12/31	30	69.97	1	69.90	69.70	29	1,648	1.76%
2020/12/29	0	0.00	1	69.40	69.40	-1	1,631	-0.06%
2020/12/28	2	68.85	0	0.00	69.50	2	1,621	0.12%
2020/12/25	0	0.00	18	68.90	69.00	-18	1,612	-1.12%
2020/12/24	0	0.00	17	68.86	68.20	-17	1,613	-1.05%
2020/12/23	5	68.00	10	68.45	68.00	-5	1,593	-0.31%
2020/12/22	20	68.70	0	0.00	68.00	20	1,587	1.26%
2020/12/21	20	69.27	0	0.00	69.20	20	1,579	1.27%
2020/12/18	0	0.00	2	69.50	70.00	-2	1,568	-0.13%
2020/12/17	0	0.00	22	68.82	69.00	-22	1,541	-1.43%
2020/12/16	2	68.45	11	68.59	68.90	-9	1,544	-0.58%
2020/12/15	0	0.00	2	68.10	68.20	-2	1,533	-0.13%
2020/12/11	15	68.90	24	69.28	68.70	-9	1,515	-0.59%
2020/12/10	0	0.00	1	69.40	69.10	-1	1,500	-0.07%
2020/12/09	0	0.00	17	69.51	69.30	-17	1,487	-1.14%
2020/12/08	5	70.00	15	70.80	69.90	-10	1,466	-0.68%
2020/12/07	42	70.40	10	70.45	70.40	32	1,441	2.22%
2020/12/03	3	69.70	30	70.42	70.50	-27	1,393	-1.94%
2020/12/02	0	0.00	5	70.20	69.80	-5	1,377	-0.36%
2020/12/01	7	69.60	0	0.00	69.80	7	1,364	0.51%
2020/11/30	41	70.14	21	70.07	69.60	20	1,362	1.47%
2020/11/27	1	69.40	0	0.00	69.10	1	1,328	0.08%
2020/11/26	22	69.10	0	0.00	69.10	22	1,349	1.63%
2020/11/25	1	69.00	0	0.00	68.90	1	1,398	0.07%
2020/11/24	0	0.00	10	69.20	69.00	-10	1,476	-0.68%
2020/11/23	10	69.50	0	0.00	69.00	10	1,513	0.66%
2020/11/18	0	0.00	16	69.25	69.30	-16	1,553	-1.03%
2020/11/17	10	69.70	11	68.96	69.30	-1	1,533	-0.07%
2020/11/16	10	69.00	0	0.00	68.60	10	1,553	0.64%
2020/11/13	0	0.00	77	68.52	68.60	-77	1,542	-4.99%
2020/11/12	52	67.33	0	0.00	67.30	52	1,502	3.46%
2020/11/11	0	0.00	27	67.96	68.00	-27	1,509	-1.79%
2020/11/10	0	0.00	57	67.37	67.30	-57	1,546	-3.69%
2020/11/09	6	66.20	4	66.70	66.20	2	1,536	0.13%
2020/11/06	50	66.28	0	0.00	66.10	50	1,566	3.19%
2020/11/05	16	66.30	0	0.00	66.50	16	1,594	1.00%
2020/11/04	40	66.40	0	0.00	66.30	40	1,598	2.50%
2020/10/28	0	0.00	10	66.90	66.90	-10	1,628	-0.61%
2020/10/27	10.2	67.09	10	66.75	66.80	0.2	1,618	0.01%
2020/10/26	0	0.00	4	66.50	66.20	-4	1,604	-0.25%
2020/10/23	0	0.00	3	66.50	66.30	-3	1,617	-0.19%
2020/10/21	0	0.00	24	65.61	65.80	-24	1,653	-1.45%
2020/10/15	5	65.40	0	0.00	65.40	5	1,735	0.29%
2020/10/14	0	0.00	20	65.85	65.60	-20	1,757	-1.14%
2020/10/13	8	64.70	15	65.25	65.50	-7	1,808	-0.39%
2020/10/12	0	0.00	5	65.50	64.70	-5	1,923	-0.26%
2020/10/08	25	64.91	0	0.00	65.20	25	2,046	1.22%
2020/10/07	0	0.00	5	65.30	65.20	-5	2,114	-0.24%
2020/10/06	0	0.00	10	65.25	65.10	-10	2,192	-0.46%
2020/10/05	11	64.82	5	65.10	64.70	6	2,242	0.27%
2020/09/30	21	64.73	4	65.10	64.70	17	2,272	0.75%
2020/09/29	0	0.00	25	64.94	64.80	-25	2,299	-1.09%
2020/09/25	0	0.00	15	64.63	64.60	-15	2,370	-0.63%
2020/09/24	0	0.00	1	64.30	64.50	-1	2,396	-0.04%
2020/09/23	10	65.50	5	65.30	65.30	5	2,427	0.21%
2020/09/22	0	0.00	9	66.43	65.80	-9	2,459	-0.37%
2020/09/21	0	0.00	45	66.52	66.50	-45	2,489	-1.81%
2020/09/18	0	0.00	77	66.60	66.50	-77	2,510	-3.07%
2020/09/17	1	66.40	27	66.49	66.40	-26	2,538	-1.02%
2020/09/16	1	66.60	98	66.71	66.40	-97	2,562	-3.79%
2020/09/14	0	0.00	14	66.96	66.80	-14	2,611	-0.54%
2020/09/11	2	67.10	3	67.20	66.80	-1	2,624	-0.04%
2020/09/10	34	67.41	11	67.91	67.40	23	2,642	0.87%
2020/09/09	10	67.12	9	67.60	67.60	1	2,669	0.04%
2020/09/08	3	67.40	0	0.00	67.30	3	2,694	0.11%
2020/09/07	111	67.40	4	67.38	67.30	107	2,749	3.89%	大買/鉅額交易
2020/09/04	25	66.90	40	67.39	67.20	-15	2,798	-0.54%
2020/09/03	36	67.66	14	67.94	67.60	22	2,846	0.77%
2020/09/02	118	67.90	4	67.93	67.50	114	2,887	3.95%	大買/鉅額交易
2020/09/01	50	68.89	0	0.00	68.30	50	2,925	1.71%
2020/08/31	27	69.36	19	69.76	69.60	8	2,939	0.27%
2020/08/28	11	68.71	17	68.53	68.90	-6	2,921	-0.21%
2020/08/27	0	0.00	28	67.38	67.50	-28	2,920	-0.96%
2020/08/26	28	66.91	24	67.16	66.80	4	2,906	0.14%
2020/08/25	1	65.30	87	65.93	66.50	-86	2,979	-2.89%
2020/08/24	49	64.64	0	0.00	64.80	49	3,579	1.37%
2020/08/21	6	64.53	52	64.75	64.70	-46	3,630	-1.27%
2020/08/20	19	65.60	2	64.95	64.10	17	3,668	0.46%
2020/08/19	25	66.12	161	66.34	66.10	-136	3,642	-3.73%	大賣/鉅額交易
2020/08/18	0	0.00	21	65.60	65.50	-21	3,597	-0.58%
2020/08/17	7	65.30	3	65.40	65.40	4	3,613	0.11%
2020/08/14	46	65.36	0	0.00	65.50	46	3,624	1.27%
2020/08/13	24	66.90	10	67.40	67.20	14	3,576	0.39%
2020/08/12	2	66.80	46	66.89	67.00	-44	3,596	-1.22%
2020/08/11	1	66.60	50	66.45	66.40	-49	3,598	-1.36%
2020/08/10	10	65.60	3	66.00	65.90	7	3,623	0.19%
2020/08/07	80	65.40	5	66.20	65.60	75	3,648	2.06%
2020/08/06	20	65.73	35	66.04	66.00	-15	3,676	-0.41%
2020/08/05	0	0.00	33	65.41	65.60	-33	3,692	-0.89%
2020/08/04	0	0.00	36	64.95	65.10	-36	3,719	-0.97%
2020/08/03	0	0.00	10	64.75	64.50	-10	3,733	-0.27%
2020/07/31	8	64.00	24	64.75	64.20	-16	3,735	-0.43%
2020/07/29	2	64.60	0	0.00	64.30	2	3,723	0.05%
2020/07/28	0	0.00	1	63.50	63.30	-1	3,736	-0.03%
2020/07/27	0	0.00	15	63.90	64.00	-15	3,752	-0.40%
2020/07/24	16	64.23	1	64.20	64.40	15	3,740	0.40%
2020/07/23	25	65.24	0	0.00	65.00	25	3,733	0.67%
2020/07/22	0	0.00	5	65.90	65.80	-5	3,718	-0.13%
2020/07/21	0	0.00	36	65.74	65.70	-36	3,707	-0.97%
2020/07/20	80	64.97	0	0.00	65.20	80	3,693	2.17%
2020/07/17	110	65.50	12	65.43	65.30	98	3,679	2.66%	大買/
2020/07/16	37	66.23	106	67.00	66.10	-69	3,652	-1.89%	大賣/
2020/07/15	43	71.45	20	71.58	71.40	23	3,554	0.65%
2020/07/14	21	71.31	0	0.00	71.30	21	3,480	0.60%
2020/07/13	0	0.00	57	71.88	71.80	-57	3,426	-1.66%
2020/07/10	30	71.63	6	71.63	71.10	24	3,372	0.71%
2020/07/09	110	71.95	11	72.07	71.90	99	3,340	2.96%	大買/
2020/07/08	23	71.90	0	0.00	71.90	23	3,314	0.69%
2020/07/07	45	71.80	10	71.95	72.00	35	3,292	1.06%
2020/07/06	25	71.80	2	71.85	72.00	23	3,271	0.70%
2020/07/03	37	71.92	0	0.00	71.90	37	3,245	1.14%
2020/07/02	31	72.07	20	71.95	72.40	11	3,233	0.34%
2020/07/01	1	71.90	1	71.60	71.70	0	3,203	0.00%
2020/06/30	10	69.80	28	69.85	70.80	-18	3,182	-0.57%
2020/06/29	11	69.27	22	69.35	69.40	-11	3,209	-0.34%
2020/06/24	1	69.20	7	69.20	69.10	-6	3,187	-0.19%
2020/06/23	0	0.00	5	69.00	69.00	-5	3,176	-0.16%
2020/06/22	17	68.61	1	68.70	68.60	16	3,174	0.50%
2020/06/19	5	69.00	0	0.00	68.90	5	3,158	0.16%
2020/06/18	0	0.00	5	69.40	69.10	-5	3,157	-0.16%
2020/06/17	17	68.90	5	69.40	69.40	12	3,156	0.38%
2020/06/16	10	69.05	20	69.40	69.10	-10	3,164	-0.32%
2020/06/15	0	0.00	17	69.25	68.60	-17	3,222	-0.53%
2020/06/12	0	0.00	37	68.70	69.00	-37	3,255	-1.14%
2020/06/11	37	69.93	0	0.00	68.80	37	3,240	1.14%
2020/06/10	45	69.77	48	70.10	70.60	-3	3,222	-0.09%
2020/06/09	55	69.43	15	70.20	69.20	40	3,234	1.24%
2020/06/08	5	69.20	75	69.45	69.80	-70	3,237	-2.16%
2020/06/05	15	68.30	32	68.74	68.30	-17	3,195	-0.53%
2020/06/04	70	68.23	0	0.00	68.00	70	3,169	2.21%
2020/06/03	0	0.00	50	68.25	68.40	-50	3,176	-1.57%
2020/06/02	7	66.80	73	67.34	67.40	-66	3,102	-2.13%
2020/06/01	20	66.70	7	66.94	66.90	13	3,078	0.42%
2020/05/29	43	66.27	0	0.00	65.30	43	2,978	1.44%
2020/05/28	45	68.60	25	69.34	68.00	20	2,349	0.85%
2020/05/27	100	68.47	16	69.13	69.00	84	2,332	3.60%
2020/05/26	0	0.00	20	68.13	68.30	-20	2,307	-0.87%
2020/05/22	10	67.21	0	0.00	67.10	10	2,294	0.44%
2020/05/21	0	0.00	74	67.90	68.20	-74	2,275	-3.25%
2020/05/20	0	0.00	5	68.00	67.40	-5	2,262	-0.22%
2020/05/19	0	0.00	10	68.70	67.80	-10	2,252	-0.44%
2020/05/18	5	67.20	260	67.57	68.00	-255	2,226	-11.45%	大賣/鉅額交易
2020/05/15	1	67.20	203	67.33	67.00	-202	2,202	-9.17%	大賣/鉅額交易
2020/05/14	227	66.40	0	0.00	66.10	227	2,153	10.54%	大買/鉅額交易
2020/05/12	77	67.17	0	0.00	66.90	77	2,100	3.67%
2020/05/11	46	67.63	7	67.70	67.50	39	2,082	1.87%
2020/05/08	83	67.24	32	67.94	67.80	51	2,051	2.49%
2020/05/07	25	66.76	71	67.43	67.60	-46	2,042	-2.25%
2020/05/06	35	66.91	0	0.00	67.00	35	2,039	1.72%
2020/05/05	95	67.04	17	67.41	67.10	78	2,056	3.79%
2020/05/04	27	66.88	0	0.00	67.00	27	2,060	1.31%
2020/04/30	12	67.70	82	68.64	68.50	-70	2,043	-3.43%
2020/04/29	45	67.40	1	67.30	67.40	44	2,033	2.16%
2020/04/28	0	0.00	6	67.23	67.10	-6	2,029	-0.30%
2020/04/27	2	66.55	6	66.85	66.80	-4	2,069	-0.19%
2020/04/24	13	66.15	0	0.00	66.30	13	2,063	0.63%
2020/04/22	0	0.00	25	66.28	66.30	-25	2,070	-1.21%
2020/04/21	0	0.00	43	66.44	65.90	-43	2,063	-2.08%
2020/04/20	0	0.00	25	66.78	66.80	-25	2,036	-1.23%
2020/04/17	47	67.43	5	67.80	66.40	42	2,012	2.09%
2020/04/16	6	67.48	15	67.40	67.30	-9	1,952	-0.46%
2020/04/15	57	68.20	11	68.66	68.00	46	1,936	2.38%
2020/04/14	85	67.97	1	68.10	68.40	84	1,926	4.36%
2020/04/13	1	67.50	0	0.00	67.50	1	1,914	0.05%
2020/04/10	0	0.00	1	67.90	68.00	-1	1,926	-0.05%
2020/04/09	1	67.40	0	0.00	67.40	1	1,935	0.05%
2020/04/06	0	0.00	5	68.10	68.90	-5	1,887	-0.26%
2020/03/31	5	69.90	5	69.90	69.40	0	1,838	0.00%
2020/03/30	5	67.30	0	0.00	68.20	5	1,771	0.28%
2020/03/26	5	66.10	19	67.03	67.70	-14	1,789	-0.78%
2020/03/25	0	0.00	15	66.80	66.60	-15	1,808	-0.83%
2020/03/24	0	0.00	8.6	65.72	65.80	-8.6	1,801	-0.48%
2020/03/23	11	63.09	34	63.99	63.10	-23	1,785	-1.29%
2020/03/20	0	0.00	3	64.10	64.90	-3	1,779	-0.17%
2020/03/19	4	61.70	4	63.55	61.20	0	1,767	0.00%
2020/03/18	3	64.37	6	65.00	64.40	-3	1,699	-0.18%
2020/03/17	13	61.76	12	63.33	63.30	1	1,651	0.06%
2020/03/16	16	64.91	18	65.15	65.40	-2	1,636	-0.12%
2020/03/13	0	0.00	145	63.72	66.10	-145	1,603	-9.04%	大賣/鉅額交易
2020/03/12	20	67.34	1	66.60	66.10	19	1,541	1.23%
2020/03/11	25	68.23	1	68.30	68.30	24	1,494	1.61%
2020/03/10	2	66.95	6	68.02	68.90	-4	1,486	-0.27%
2020/03/09	27	67.84	85	68.22	67.70	-58	1,484	-3.91%
2020/03/06	92	68.76	0	0.00	68.50	92	1,446	6.36%
2020/03/05	70	69.09	14	69.38	69.30	56	1,452	3.86%
2020/03/04	10	68.70	0	0.00	68.70	10	1,473	0.68%
2020/03/03	59	68.73	3	68.93	68.70	56	1,489	3.76%
2020/03/02	2	67.40	13	67.78	68.50	-11	1,491	-0.74%
2020/02/27	13	67.60	2	68.20	67.60	11	1,491	0.74%
2020/02/26	1	67.80	26	67.91	67.90	-25	1,486	-1.68%
2020/02/25	0	0.00	2	67.75	67.60	-2	1,497	-0.13%
2020/02/21	22	68.46	0	0.00	68.20	22	1,515	1.45%
2020/02/20	5	68.80	5	68.84	68.80	0	1,533	0.00%
2020/02/19	1	69.30	18	68.51	69.30	-17	1,548	-1.10%
2020/02/18	1	68.00	16	68.14	68.20	-15	1,577	-0.95%
2020/02/17	11	67.54	14	68.26	67.90	-3	1,753	-0.17%
2020/02/13	7	67.94	22	68.31	67.80	-15	1,777	-0.84%
2020/02/12	0	0.00	15	67.93	67.80	-15	1,785	-0.84%
2020/02/11	49	67.50	14	68.10	67.50	35	1,792	1.95%
2020/02/10	0	0.00	30	67.52	67.30	-30	1,821	-1.65%
2020/02/07	21	67.48	35	67.41	67.20	-14	1,828	-0.77%
2020/02/06	7	67.99	25	68.06	67.90	-18	1,836	-0.98%
2020/02/05	19	67.10	32	67.58	67.40	-13	1,822	-0.71%
2020/02/04	34	67.16	10	67.35	67.10	24	1,805	1.33%
2020/02/03	20	66.44	3	67.10	66.80	17	1,806	0.94%
2020/01/31	30	68.10	10	68.90	68.10	20	1,798	1.11%
2020/01/30	12	69.90	37	68.77	68.00	-25	1,795	-1.39%
2020/01/20	2	72.40	27	72.26	72.10	-25	1,750	-1.43%
2020/01/17	1	72.00	5	72.00	71.60	-4	1,762	-0.23%
2020/01/16	0	0.00	2	71.70	71.80	-2	1,783	-0.11%
2020/01/15	31	71.83	5.6	72.45	71.70	25.4	1,829	1.39%
2020/01/14	2	72.60	36	72.40	72.20	-34	1,854	-1.83%
2020/01/13	0	0.00	16	72.15	71.80	-16	1,873	-0.85%
2020/01/10	0	0.00	5	72.10	72.10	-5	1,896	-0.26%
2020/01/09	0	0.00	23	71.80	71.70	-23	1,963	-1.17%
2020/01/08	25	71.65	0	0.00	71.30	25	1,985	1.26%
2020/01/07	0	0.00	21	72.33	72.20	-21	1,994	-1.05%
2020/01/06	30	72.25	0	0.00	72.00	30	1,999	1.50%
2020/01/03	9	73.09	0	0.00	72.70	9	1,997	0.45%
2020/01/02	1	73.50	0	0.00	73.40	1	2,010	0.05%
2019/12/31	15	73.43	10	73.95	73.50	5	2,025	0.25%
2019/12/30	6	74.07	47	74.04	73.70	-41	2,025	-2.02%
2019/12/27	25	73.60	11	73.73	73.60	14	2,020	0.69%
2019/12/26	0	0.00	15	73.81	73.50	-15	2,022	-0.74%
2019/12/25	5	73.00	52	73.47	73.70	-47	2,029	-2.32%
2019/12/24	83	72.61	0	0.00	72.70	83	2,032	4.08%
2019/12/23	33	72.69	41	73.25	72.60	-8	2,036	-0.39%
2019/12/20	108	72.65	91	73.81	72.50	17	2,020	0.84%	大買/
2019/12/19	23	73.30	3	73.10	73.30	20	1,986	1.01%
2019/12/17	3	74.30	0	0.00	74.20	3	2,013	0.15%
2019/12/16	5	74.70	81	74.42	74.40	-76	2,026	-3.75%
2019/12/13	35	73.43	0	0.00	73.40	35	2,019	1.73%
2019/12/12	1	73.70	15	74.00	74.00	-14	2,010	-0.70%
2019/12/11	20	73.85	2	73.85	73.80	18	2,005	0.90%
2019/12/10	6	73.70	6	74.30	74.20	0	1,987	0.00%
2019/12/09	12	74.00	6	74.53	74.00	6	1,999	0.30%
2019/12/06	37	74.31	0	0.00	74.20	37	1,990	1.86%
2019/12/05	19	74.52	21	75.01	74.40	-2	1,981	-0.10%
2019/12/04	64	74.45	13	74.81	74.30	51	1,988	2.57%
2019/12/03	47	74.88	13	75.34	75.10	34	1,971	1.72%
2019/12/02	5	75.70	0	0.00	75.30	5	1,967	0.25%
2019/11/29	28	76.22	0	0.00	75.70	28	1,962	1.43%
2019/11/27	4	76.90	1	76.70	76.90	3	1,964	0.15%
2019/11/26	1	76.20	15	76.63	76.20	-14	1,970	-0.71%
2019/11/25	0	0.00	10	75.60	76.00	-10	1,946	-0.51%
2019/11/22	11	76.23	0	0.00	76.00	11	1,977	0.56%
2019/11/19	0	0.00	30	77.35	77.30	-30	2,020	-1.49%
2019/11/18	25	76.82	1	77.10	76.90	24	2,006	1.20%
2019/11/15	18	77.39	5	78.10	77.20	13	2,017	0.64%
2019/11/14	19	76.74	196	75.97	77.00	-177	2,000	-8.85%	大賣/鉅額交易
2019/11/13	119	73.71	1	73.60	73.00	118	1,855	6.36%	大買/鉅額交易
2019/11/12	50	74.23	5	74.40	74.30	45	1,932	2.33%
2019/11/11	17	74.29	6	74.13	74.50	11	1,996	0.55%
2019/11/08	5	75.00	10	75.95	75.10	-5	1,988	-0.25%
2019/11/07	5	74.98	15	75.20	75.20	-10	2,000	-0.50%
2019/11/06	25	74.36	0	0.00	74.30	25	1,981	1.26%
2019/11/05	4	74.75	1	74.60	74.20	3	1,979	0.15%
2019/11/04	0	0.00	3	73.40	73.90	-3	1,986	-0.15%
2019/11/01	1	73.00	4	73.00	73.10	-3	2,007	-0.15%
2019/10/31	0	0.00	10	73.40	73.20	-10	2,030	-0.49%
2019/10/29	10	72.05	0	0.00	72.10	10	2,012	0.50%
2019/10/23	2	74.20	23	73.37	73.30	-21	1,945	-1.08%
2019/10/22	5	72.30	5	73.30	72.50	0	1,903	0.00%
2019/10/21	0	0.00	5	73.00	72.80	-5	1,880	-0.27%
2019/10/18	10	72.15	0	0.00	72.60	10	1,856	0.54%
2019/10/16	0	0.00	10	70.80	70.70	-10	1,772	-0.56%
2019/10/15	0	0.00	15	70.17	70.40	-15	1,768	-0.85%
2019/10/14	20	69.50	0	0.00	69.20	20	1,777	1.13%
2019/10/08	2	69.70	16	69.79	69.90	-14	1,771	-0.79%
2019/10/07	2.1	68.78	10	68.80	68.40	-7.9	1,752	-0.45%
2019/10/04	4	67.80	1	67.80	68.10	3	1,751	0.17%
2019/10/03	6	67.65	0	0.00	67.60	6	1,755	0.34%
2019/10/01	14	67.50	9	67.41	67.50	5	1,819	0.27%
2019/09/24	2	68.10	0	0.00	68.10	2	1,866	0.11%
2019/09/19	12	70.28	0	0.00	69.50	12	1,862	0.64%
2019/09/18	22	70.78	0	0.00	70.70	22	1,943	1.13%
2019/09/17	0	0.00	7	71.70	71.50	-7	2,027	-0.35%
2019/09/16	0	0.00	10	71.36	71.50	-10	2,113	-0.47%
2019/09/12	0	0.00	12	71.04	70.90	-12	2,141	-0.56%
2019/09/11	1	71.20	26	71.07	70.40	-25	2,188	-1.14%
2019/09/10	15	69.97	0	0.00	70.00	15	2,184	0.69%
2019/09/09	4	70.13	0	0.00	70.00	4	2,202	0.18%
2019/09/06	32.1	70.36	1	70.20	70.10	31.1	2,209	1.41%
2019/09/05	1	70.80	0	0.00	70.60	1	2,209	0.05%
2019/09/04	5	70.40	0	0.00	70.90	5	2,213	0.23%
2019/09/02	0	0.00	10	70.92	71.20	-10	2,237	-0.45%
2019/08/30	0	0.00	14	70.90	69.70	-14	2,226	-0.63%
2019/08/29	3	69.80	0	0.00	69.60	3	2,190	0.14%
2019/08/28	0.1	69.80	0	0.00	69.80	0.1	2,198	0.00%
2019/08/27	5.2	70.02	0	0.00	70.80	5.2	2,196	0.23%
2019/08/26	15	69.63	35	70.04	70.30	-20	2,162	-0.92%
2019/08/23	12	70.69	10	70.80	70.80	2	2,132	0.09%
2019/08/22	12	70.50	0	0.00	70.80	12	2,125	0.56%
2019/08/21	0	0.00	22	68.47	68.90	-22	2,152	-1.02%
2019/08/20	17	67.78	0	0.00	67.60	17	2,141	0.79%
2019/08/19	5	68.20	0	0.00	68.20	5	2,115	0.24%
2019/08/16	1	68.80	24	68.95	68.80	-23	2,095	-1.10%
2019/08/15	46	68.74	102	68.16	69.10	-56	2,065	-2.71%	大賣/
2019/08/14	0	0.00	156	66.31	67.20	-156	1,977	-7.89%	大賣/鉅額交易
2019/08/13	30	63.66	0	0.00	63.60	30	1,915	1.57%
2019/08/12	10	64.15	77	64.39	64.10	-67	1,925	-3.48%
2019/08/08	29	63.09	38	63.10	63.00	-9	1,934	-0.47%
2019/08/07	17	62.39	19	63.15	62.30	-2	1,933	-0.10%
2019/08/06	91	62.49	1	62.90	62.50	90	1,939	4.64%
2019/08/05	12	64.33	0	0.00	63.30	12	1,920	0.62%
2019/08/02	2	65.00	6	65.03	64.90	-4	1,912	-0.21%
2019/08/01	15	66.17	0	0.00	66.00	15	1,912	0.78%
2019/07/31	0	0.00	3	67.20	66.50	-3	1,922	-0.16%
2019/07/30	0	0.00	23	67.39	67.00	-23	1,921	-1.20%
2019/07/29	13	66.93	0	0.00	66.90	13	1,922	0.68%
2019/07/26	5	66.50	13	66.96	67.10	-8	1,920	-0.42%
2019/07/25	5	66.40	0	0.00	66.60	5	1,921	0.26%
2019/07/23	9	66.94	3	67.17	67.00	6	1,928	0.31%
2019/07/22	3	67.33	25	67.52	67.20	-22	1,941	-1.13%
2019/07/19	15	67.39	27	67.87	67.20	-12	1,961	-0.61%
2019/07/18	0	0.00	35	67.43	67.40	-35	1,958	-1.79%
2019/07/17	52	67.04	2	67.10	66.80	50	1,957	2.55%
2019/07/16	18	68.15	5	68.90	67.60	13	1,933	0.67%
2019/07/15	26	68.46	2	69.20	68.40	24	1,903	1.26%
2019/07/12	35	68.81	0	0.00	68.70	35	1,927	1.82%
2019/07/11	2	69.50	24	69.60	69.20	-22	1,925	-1.14%
2019/07/10	48	68.51	0	0.00	68.80	48	1,943	2.47%
2019/07/08	47	69.90	1	70.50	69.10	46	1,950	2.36%
2019/07/05	21	70.60	22	71.02	70.50	-1	1,928	-0.05%
2019/07/04	2	75.00	25	75.70	76.00	-23	1,898	-1.21%
2019/07/03	31	74.66	1	74.70	74.60	30	1,864	1.61%
2019/07/01	52	75.43	0	0.00	75.20	52	1,864	2.79%
2019/06/28	15	75.63	0	0.00	75.50	15	1,854	0.81%
2019/06/26	0	0.00	2	76.30	75.80	-2	1,874	-0.11%
2019/06/24	0	0.00	3	77.00	78.00	-3	1,752	-0.17%
2019/06/21	0	0.00	3	76.70	76.50	-3	1,653	-0.18%
2019/06/18	0	0.00	1	72.20	72.50	-1	1,468	-0.07%
2019/06/13	1	70.70	0	0.00	70.60	1	1,418	0.07%
2019/06/12	0	0.00	1	72.00	71.60	-1	1,407	-0.07%
2019/06/11	10	71.03	4	70.70	71.50	6	1,398	0.43%
2019/06/10	1	69.30	1	69.90	69.40	0	1,366	0.00%
2019/06/06	1	68.60	0	0.00	68.50	1	1,354	0.07%
2019/06/05	1	68.90	0	0.00	68.60	1	1,350	0.07%
2019/06/04	0	0.00	10	68.70	68.60	-10	1,346	-0.74%
2019/06/03	10	69.10	0	0.00	69.00	10	1,318	0.76%
2019/05/31	0	0.00	10	69.20	69.20	-10	1,308	-0.76%
2019/05/30	10	69.30	0	0.00	68.90	10	1,293	0.77%
2019/05/29	2	69.15	0	0.00	68.70	2	1,301	0.15%
2019/05/28	0	0.00	1	70.70	69.80	-1	1,306	-0.08%
2019/05/27	0	0.00	1	70.00	70.00	-1	1,233	-0.08%
2019/05/21	0	0.00	5	70.00	69.80	-5	1,239	-0.40%
2019/05/20	0	0.00	40	69.50	69.50	-40	1,217	-3.28%
2019/05/17	25	68.58	65	69.35	68.70	-40	1,215	-3.29%
2019/05/16	92	69.94	0	0.00	68.80	92	1,203	7.64%
2019/05/15	0	0.00	1	71.30	71.50	-1	1,169	-0.09%
2019/05/14	0	0.00	46	70.28	70.70	-46	1,159	-3.97%
2019/05/13	0	0.00	14	69.94	69.50	-14	1,138	-1.23%
2019/05/10	15	69.40	1	69.80	69.50	14	1,148	1.22%
2019/05/09	15	71.50	0	0.00	70.00	15	1,141	1.31%
2019/05/08	31	72.11	0.2	72.40	71.90	30.8	1,120	2.75%
2019/05/07	1	72.80	0	0.00	72.80	1	1,103	0.09%
2019/05/03	0	0.00	5	74.70	74.20	-5	1,094	-0.46%
2019/05/02	1	74.30	27	74.28	74.50	-26	1,095	-2.37%
2019/04/30	32	73.64	0	0.00	73.80	32	1,086	2.94%
2019/04/24	1	76.00	0	0.00	75.70	1	1,022	0.10%
2019/04/08	0	0.00	1	79.20	79.20	-1	951	-0.11%
2019/02/15	0	0.00	1	81.60	81.80	-1	1,168	-0.09%
2019/01/15	1	82.40	0	0.00	82.10	1	1,562	0.06%
2018/12/26	0	0.00	2	78.50	77.80	-2	1,971	-0.10%
2018/12/25	3	78.00	0	0.00	78.20	3	2,005	0.15%
2018/12/24	2	79.40	0	0.00	79.50	2	2,026	0.10%
2018/12/12	0	0.00	5	85.50	85.40	-5	2,338	-0.21%
2018/12/10	0	0.00	5	86.30	84.30	-5	2,431	-0.21%
2018/12/07	10	85.30	0	0.00	85.30	10	2,425	0.41%
2018/12/03	3	88.00	0	0.00	87.70	3	2,499	0.12%
2018/11/14	0	0.00	6	80.93	81.80	-6	3,027	-0.20%
2018/11/06	3	76.50	0	0.00	76.50	3	3,214	0.09%
2018/10/31	1	75.50	1	76.30	77.50	0	3,501	0.00%
2018/10/30	2	73.90	1	75.30	75.60	1	3,524	0.03%
2018/10/29	2.6	76.10	0	0.00	76.10	2.6	3,537	0.07%
2018/10/17	0	0.00	7	54.94	54.70	-7	3,529	-0.20%
2018/10/12	1	52.40	0	0.00	55.20	1	3,445	0.03%
2018/10/08	0	0.00	2	59.00	59.00	-2	3,388	-0.06%
2018/10/03	0	0.00	10	61.50	62.00	-10	3,393	-0.29%
2018/10/02	10	61.20	0	0.00	61.70	10	3,372	0.30%
2018/09/26	0	0.00	10	59.70	59.90	-10	3,360	-0.30%
2018/09/25	10	59.80	1	59.70	60.00	9	3,374	0.27%
2018/09/12	2	57.40	0	0.00	57.80	2	3,438	0.06%
2018/09/07	1	59.10	0	0.00	58.20	1	3,457	0.03%
2018/08/30	0	0.00	1	62.70	62.80	-1	3,573	-0.03%
2018/08/16	0	0.00	10	62.70	62.90	-10	3,766	-0.27%
2018/08/15	10	62.50	0	0.00	62.50	10	3,706	0.27%
2018/08/14	0	0.00	1	59.50	59.40	-1	3,595	-0.03%
2018/08/13	1	60.70	0	0.00	59.00	1	3,711	0.03%
2018/07/11	0	0.00	20	62.05	62.00	-20	3,791	-0.53%
2018/07/10	20	61.10	0	0.00	61.10	20	3,797	0.53%
2018/07/05	2	60.30	0	0.00	59.60	2	3,902	0.05%
2018/06/22	0	0.00	5	62.80	63.00	-5	4,742	-0.11%
2018/06/12	0	0.00	1	62.90	62.70	-1	5,278	-0.02%
2018/06/04	0	0.00	6	64.40	64.40	-6	5,602	-0.11%
2018/05/28	0	0.00	2	62.20	62.70	-2	6,088	-0.03%
2018/05/22	1	61.70	0	0.00	61.90	1	6,171	0.02%
2018/05/21	0	0.00	13	61.76	62.00	-13	6,146	-0.21%
2018/05/18	0	0.00	3	59.70	59.60	-3	6,028	-0.05%
2018/05/17	1	60.00	0	0.00	59.70	1	6,050	0.02%
2018/05/16	2	59.10	2	59.90	60.00	0	6,008	0.00%
2018/05/15	3	59.00	2	58.60	58.60	1	5,886	0.02%
2018/05/14	0	0.00	8	59.13	59.00	-8	6,001	-0.13%
2018/05/11	0	0.00	1	58.10	58.20	-1	5,942	-0.02%
2018/05/08	1	57.20	0	0.00	57.60	1	5,945	0.02%
2018/05/03	1	58.00	0	0.00	57.60	1	5,916	0.02%
2018/05/02	0	0.00	1	58.80	58.80	-1	5,917	-0.02%
2018/04/24	2	57.60	4	58.03	58.20	-2	5,892	-0.03%
2018/04/19	1	58.00	2	58.80	58.50	-1	5,981	-0.02%
2018/04/17	2	58.00	0	0.00	56.80	2	6,013	0.03%
2018/04/16	0	0.00	2	59.05	58.80	-2	5,966	-0.03%
2018/04/13	0	0.00	4	58.80	58.60	-4	5,943	-0.07%
2018/04/12	0	0.00	10	58.62	58.60	-10	5,904	-0.17%
2018/04/11	0	58.30	0	0.00	58.10	0	5,899	0.00%
2018/04/09	0	0.00	19	57.78	58.50	-19	5,787	-0.33%
2018/04/02	0	0.00	3	56.37	56.30	-3	5,594	-0.05%
2018/03/31	0	0.00	10	56.80	56.40	-10	5,597	-0.18%
2018/03/30	12	55.84	3	56.70	56.40	9	5,566	0.16%
2018/03/29	10	56.47	3	57.50	56.30	7	5,495	0.13%
2018/03/28	5	56.58	36	57.32	57.00	-31	5,485	-0.57%
2018/03/27	69	58.21	31	58.93	57.00	38	5,392	0.70%
2018/03/26	5	58.00	3	58.30	58.00	2	4,942	0.04%
2018/03/23	9	55.84	11	57.25	58.90	-2	4,854	-0.04%
2018/03/22	14	58.44	15	58.40	57.50	-1	4,639	-0.02%
2018/03/21	10	58.40	0	0.00	59.10	10	4,534	0.22%
2018/03/20	0	0.00	5	58.00	58.10	-5	4,400	-0.11%
2018/03/19	0	0.00	1	57.40	58.00	-1	4,319	-0.02%
2018/03/16	25	56.62	33	57.20	57.00	-8	4,292	-0.19%
2018/03/15	11	56.30	14	55.97	57.40	-3	4,157	-0.07%
2018/03/14	18	55.43	16	55.84	55.60	2	4,021	0.05%
2018/03/13	0	0.00	10	55.20	55.50	-10	3,960	-0.25%
2018/03/12	10	54.80	25	55.20	55.40	-15	3,927	-0.38%
2018/03/09	20	54.27	1	54.40	54.20	19	3,880	0.49%
2018/03/08	16	54.86	21	55.23	54.70	-5	3,864	-0.13%
2018/03/07	23	53.29	33	53.40	55.30	-10	3,723	-0.27%
2018/03/06	20	52.20	4	52.28	52.30	16	3,379	0.47%
2018/03/05	0	0.00	5	52.30	51.90	-5	3,440	-0.15%
2018/03/01	0	0.00	15	51.83	51.90	-15	3,230	-0.46%
2018/02/27	20	51.50	0	0.00	51.30	20	3,205	0.62%
2018/02/26	1	51.10	5	52.00	52.00	-4	3,204	-0.12%
2018/02/22	0	0.00	3	50.03	50.80	-3	3,327	-0.09%
2018/02/21	0	0.00	15	48.71	49.30	-15	3,556	-0.42%
2018/02/12	1	47.55	0	0.00	47.60	1	4,078	0.02%
2018/02/09	2	47.00	2	47.60	47.65	0	4,123	0.00%
2018/02/07	0	0.00	65	48.54	48.40	-65	4,307	-1.51%
2018/02/06	29	47.77	0	0.00	47.30	29	4,428	0.65%
2018/02/05	2	49.90	102	50.19	50.50	-100	4,549	-2.20%	大賣/
2018/02/02	31	51.19	0	0.00	51.00	31	4,559	0.68%
2018/01/31	20	51.29	40	51.66	51.50	-20	4,921	-0.41%
2018/01/30	20	51.60	0	0.00	51.60	20	5,010	0.40%
2018/01/29	14	52.35	10	52.50	52.50	4	5,010	0.08%
2018/01/26	10	52.90	18	53.11	52.60	-8	5,004	-0.16%
2018/01/25	0	0.00	20	52.85	52.80	-20	4,987	-0.40%
2018/01/24	0	0.00	56	52.18	52.30	-56	4,986	-1.12%
2018/01/19	36	52.68	0	0.00	52.70	36	5,106	0.71%
2018/01/18	61	53.02	20	53.59	53.00	41	5,075	0.81%
2018/01/17	134	52.83	1	53.10	53.10	133	5,056	2.63%	大買/鉅額交易
2018/01/16	5	53.30	63	53.22	53.40	-58	5,001	-1.16%
2018/01/15	1	52.60	32	52.67	52.50	-31	4,965	-0.62%
2018/01/12	5	52.10	7	52.50	52.10	-2	4,958	-0.04%
2018/01/11	50	52.17	60	52.96	52.00	-10	4,944	-0.20%
2018/01/10	1	51.50	38	51.85	51.50	-37	4,850	-0.76%
2018/01/09	51	51.34	0	0.00	51.50	51	4,840	1.05%
2018/01/05	0	0.00	124	51.26	51.80	-124	4,806	-2.58%	大賣/鉅額交易
2018/01/04	95	50.37	7	50.60	50.60	88	4,759	1.85%
2018/01/03	55	50.78	64	51.23	50.80	-9	4,753	-0.19%
2018/01/02	0	0.00	5	50.80	50.50	-5	4,720	-0.11%