兆利 (3548)-新加坡商瑞銀券商分點個股進出

台股 » 個股 » 兆利 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆利

(3548)

可現股當沖

股價
218.0
漲跌
▲3.5
漲幅
+1.63%
成交量
3,545張
產業
上櫃電子零組件類股
262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

兆利 (3548)籌碼相關－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀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
2024/04/29	77	220.11	77	220.18	218.00	0	9,458	0.00%
2024/04/26	269	218.68	263	218.55	214.50	6	9,576	0.06%	大買/大賣/
2024/04/25	188	212.69	165	216.38	215.00	23	9,653	0.24%	大買/大賣/
2024/04/24	190	228.21	174	229.03	228.50	16	9,676	0.17%	大買/大賣/
2024/04/23	129	223.87	138	223.87	219.50	-9	9,710	-0.09%	大買/大賣/
2024/04/22	268	222.67	291	223.17	218.50	-23	9,816	-0.23%	大買/大賣/
2024/04/19	183	239.85	249	245.19	234.50	-66	9,831	-0.67%	大買/大賣/
2024/04/18	363	253.23	252	252.35	250.00	111	9,956	1.11%	大買/大賣/鉅額交易
2024/04/17	195	248.20	365	248.19	246.00	-170	10,145	-1.68%	大買/大賣/鉅額交易
2024/04/16	172	244.77	95	245.48	239.00	77	10,290	0.75%	大買/
2024/04/15	20	265.40	156	267.44	258.00	-136	10,401	-1.31%	大賣/鉅額交易
2024/04/12	165	274.99	143	274.10	276.00	22	10,439	0.21%	大買/大賣/
2024/04/11	236	272.08	425	272.55	270.50	-189	10,477	-1.80%	大買/大賣/鉅額交易
2024/04/10	462	275.74	260	275.23	274.00	202	10,525	1.92%	大買/大賣/鉅額交易
2024/04/09	247	267.25	428	271.13	269.00	-181	10,509	-1.72%	大買/大賣/鉅額交易
2024/04/08	724	285.91	596	283.37	277.50	128	10,490	1.22%	大買/大賣/鉅額交易
2024/04/03	514	266.47	378	269.06	277.00	136	10,490	1.30%	大買/大賣/鉅額交易
2024/04/02	138	271.80	433	273.66	263.00	-295	10,497	-2.81%	大買/大賣/鉅額交易
2024/04/01	391	290.87	290	291.68	287.00	101	10,496	0.96%	大買/大賣/鉅額交易
2024/03/29	489	279.86	320	276.42	286.50	169	10,351	1.63%	大買/大賣/鉅額交易
2024/03/28	297	259.94	220	258.25	260.50	77	10,196	0.76%	大買/大賣/
2024/03/27	158	253.91	271	252.81	252.00	-113	10,139	-1.11%	大買/大賣/鉅額交易
2024/03/26	210	247.30	139	250.07	251.00	71	10,149	0.70%	大買/大賣/
2024/03/25	129	258.20	119	258.90	254.50	10	10,310	0.10%	大買/大賣/
2024/03/22	98	263.67	182	266.85	262.00	-84	10,396	-0.81%	大賣/
2024/03/21	133	274.91	206	274.37	272.50	-73	10,421	-0.70%	大買/大賣/
2024/03/20	164	274.84	149	276.18	272.00	15	10,374	0.14%	大買/大賣/
2024/03/19	190	289.71	325	288.38	282.00	-135	10,312	-1.31%	大買/大賣/鉅額交易
2024/03/18	203	283.26	234	284.56	287.00	-31	10,252	-0.30%	大買/大賣/
2024/03/15	450	283.70	346	282.03	282.50	104	10,155	1.02%	大買/大賣/鉅額交易
2024/03/14	245	275.37	447	281.01	271.00	-202	9,968	-2.03%	大買/大賣/鉅額交易
2024/03/13	441	290.00	324	290.84	287.50	117	9,824	1.19%	大買/大賣/鉅額交易
2024/03/12	404	290.63	529	290.63	288.00	-125	9,656	-1.29%	大買/大賣/鉅額交易
2024/03/11	498	269.53	503	268.24	286.00	-5	9,464	-0.05%	大買/大賣/
2024/03/08	1,128	280.66	993	281.07	260.00	135	9,262	1.46%	大買/大賣/鉅額交易
2024/03/07	732	277.63	619	278.95	287.50	113	8,784	1.29%	大買/大賣/鉅額交易
2024/03/06	308	260.95	220	259.76	261.50	88	8,526	1.03%	大買/大賣/
2024/03/05	452	262.33	482	263.10	261.00	-30	8,602	-0.35%	大買/大賣/
2024/03/04	806	273.16	758	275.66	257.50	48	8,689	0.55%	大買/大賣/
2024/03/01	522	258.93	400	259.26	262.50	122	8,655	1.41%	大買/大賣/鉅額交易
2024/02/29	110	249.00	155	248.41	250.00	-45	8,589	-0.52%	大買/大賣/
2024/02/27	314	241.20	316	239.11	239.50	-2	8,729	-0.02%	大買/大賣/
2024/02/26	103	236.71	102	236.44	235.00	1	8,811	0.01%	大買/大賣/
2024/02/23	152	238.63	151	241.15	236.00	1	8,915	0.01%	大買/大賣/
2024/02/22	246	247.94	265	255.66	240.50	-19	9,081	-0.21%	大買/大賣/
2024/02/21	299	243.77	264	244.47	252.50	35	9,136	0.38%	大買/大賣/
2024/02/20	369	242.27	366	241.83	236.50	3	9,228	0.03%	大買/大賣/
2024/02/19	264	240.88	318	242.82	235.00	-54	9,327	-0.58%	大買/大賣/
2024/02/16	329	258.40	348	258.55	257.00	-19	9,405	-0.20%	大買/大賣/
2024/02/15	521	266.94	568	270.60	265.50	-47	9,548	-0.49%	大買/大賣/
2024/02/05	759	253.46	755	252.44	266.50	4	9,398	0.04%	大買/大賣/
2024/02/02	748	244.99	1,028	244.04	242.50	-280	9,360	-2.99%	大買/大賣/鉅額交易
2024/02/01	1,058	235.51	837	237.26	231.00	221	9,311	2.37%	大買/大賣/鉅額交易
2024/01/31	565	226.64	744	227.62	233.50	-179	9,176	-1.95%	大買/大賣/鉅額交易
2024/01/30	329	216.21	242	214.98	217.00	87	9,213	0.94%	大買/大賣/
2024/01/29	118	207.51	87	206.28	207.50	31	9,204	0.34%	大買/
2024/01/26	173	206.73	158	210.14	203.50	15	9,259	0.16%	大買/大賣/
2024/01/25	574	216.60	561	216.21	211.50	13	9,458	0.14%	大買/大賣/
2024/01/24	149	205.64	146	205.01	208.00	3	9,435	0.03%	大買/大賣/
2024/01/23	185	197.48	179	197.45	195.50	6	9,555	0.06%	大買/大賣/
2024/01/22	224	193.69	179	195.03	195.00	45	9,543	0.47%	大買/大賣/
2024/01/19	219	209.20	305	208.87	202.00	-86	9,453	-0.91%	大買/大賣/
2024/01/18	262	210.54	251	212.25	211.00	11	9,369	0.12%	大買/大賣/
2024/01/17	94	218.26	89	218.74	218.50	5	9,333	0.05%
2024/01/16	358	218.19	246	217.06	219.00	112	9,396	1.19%	大買/大賣/鉅額交易
2024/01/15	185	214.91	211	217.52	213.00	-26	9,350	-0.28%	大買/大賣/
2024/01/12	215	215.85	196	215.35	217.00	19	9,344	0.20%	大買/大賣/
2024/01/11	261	210.19	468	209.13	212.50	-207	9,293	-2.23%	大買/大賣/鉅額交易
2024/01/10	355	195.42	238	195.29	198.50	117	9,377	1.25%	大買/大賣/鉅額交易
2024/01/09	269	184.32	90	183.95	185.00	179	9,299	1.92%	大買/鉅額交易
2024/01/08	58	195.15	73	197.34	191.00	-15	9,216	-0.16%
2024/01/05	311	193.57	461	191.84	192.00	-150	9,264	-1.62%	大買/大賣/鉅額交易
2024/01/04	274	193.53	135	192.43	189.50	139	9,224	1.51%	大買/大賣/鉅額交易
2024/01/03	161	191.84	185	190.41	187.50	-24	9,197	-0.26%	大買/大賣/
2024/01/02	283	184.12	242	184.97	190.00	41	9,164	0.45%	大買/大賣/
2023/12/29	140	192.71	213	195.74	189.50	-73	9,163	-0.80%	大買/大賣/
2023/12/28	229	210.64	216	210.91	207.50	13	9,082	0.14%	大買/大賣/
2023/12/27	125	205.52	141	208.02	206.50	-16	9,110	-0.18%	大買/大賣/
2023/12/26	62	201.99	179	200.10	202.50	-117	9,111	-1.28%	大賣/鉅額交易
2023/12/25	294	196.45	149	199.96	195.50	145	9,222	1.57%	大買/大賣/鉅額交易
2023/12/22	137	203.69	145	205.36	202.00	-8	9,306	-0.09%	大買/大賣/
2023/12/21	238	208.81	205	211.82	203.00	33	9,416	0.35%	大買/大賣/
2023/12/20	235	213.47	263	216.00	211.50	-28	9,545	-0.29%	大買/大賣/
2023/12/19	132	206.43	262	199.71	215.00	-130	9,471	-1.37%	大買/大賣/鉅額交易
2023/12/18	114	197.25	61	198.93	195.50	53	9,334	0.57%	大買/
2023/12/12	0	0.00	14	221.71	221.50	-14	9,198	-0.15%
2023/12/11	6	223.50	1	222.50	222.00	5	9,222	0.05%
2023/12/08	0	0.00	13	225.00	225.50	-13	9,293	-0.14%
2023/12/07	0	0.00	9	234.39	231.00	-9	9,290	-0.10%
2023/12/06	1	229.50	8	232.94	232.50	-7	9,318	-0.08%
2023/12/04	1	232.50	0	0.00	231.00	1	9,559	0.01%
2023/12/01	301	241.25	128	241.45	243.00	173	9,910	1.75%	大買/大賣/鉅額交易
2023/11/30	219	247.51	482	244.72	241.50	-263	9,936	-2.65%	大買/大賣/鉅額交易
2023/11/29	528	246.15	335	247.12	247.50	193	9,989	1.93%	大買/大賣/鉅額交易
2023/11/28	494	233.02	558	233.35	245.00	-64	9,920	-0.65%	大買/大賣/
2023/11/27	305	224.93	216	226.30	223.00	89	9,783	0.91%	大買/大賣/
2023/11/24	532	221.10	708	220.51	225.00	-176	9,696	-1.82%	大買/大賣/鉅額交易
2023/11/22	246	213.94	418	213.78	214.00	-172	9,454	-1.82%	大買/大賣/鉅額交易
2023/11/21	421	214.81	320	217.23	211.50	101	9,348	1.08%	大買/大賣/鉅額交易
2023/11/20	442	206.77	562	207.97	218.50	-120	9,140	-1.31%	大買/大賣/鉅額交易
2023/11/17	808	197.52	753	197.98	199.00	55	8,938	0.62%	大買/大賣/
2023/11/16	703	193.49	876	192.12	198.00	-173	8,753	-1.98%	大買/大賣/鉅額交易
2023/11/15	503	191.06	519	195.41	189.00	-16	8,541	-0.19%	大買/大賣/
2023/11/14	652	189.90	596	189.25	194.50	56	8,432	0.66%	大買/大賣/
2023/11/13	539	182.63	317	181.91	183.00	222	8,315	2.67%	大買/大賣/鉅額交易
2023/11/10	312	181.34	285	182.09	179.00	27	8,248	0.33%	大買/大賣/
2023/11/09	342	179.47	309	179.99	177.50	33	7,945	0.42%	大買/大賣/
2023/11/08	169	177.01	176	176.09	177.50	-7	7,710	-0.09%	大買/大賣/
2023/11/07	262	175.95	351	178.19	180.00	-89	7,528	-1.18%	大買/大賣/
2023/11/06	276	166.01	530	164.33	173.50	-254	7,234	-3.51%	大買/大賣/鉅額交易
2023/11/03	173	158.61	347	159.02	158.00	-174	7,132	-2.44%	大買/大賣/鉅額交易
2023/11/02	541	155.90	700	155.60	160.50	-159	7,001	-2.27%	大買/大賣/鉅額交易
2023/11/01	767	147.49	295	149.35	151.00	472	6,700	7.04%	大買/大賣/鉅額交易
2023/10/31	379	148.14	388	149.00	148.50	-9	6,464	-0.14%	大買/大賣/
2023/10/30	121	140.86	100	140.48	140.50	21	6,224	0.34%	大買/
2023/10/27	84	141.07	337	145.35	139.50	-253	6,176	-4.10%	大賣/鉅額交易
2023/10/26	124	148.83	138	148.24	146.00	-14	6,096	-0.23%	大買/大賣/
2023/10/25	112	150.67	112	150.05	151.50	0	6,047	0.00%	大買/大賣/
2023/10/24	208	145.67	382	147.74	152.00	-174	5,977	-2.91%	大買/大賣/鉅額交易
2023/10/23	422	145.33	171	145.00	145.50	251	5,831	4.30%	大買/大賣/鉅額交易
2023/10/20	105	140.38	132	142.34	141.50	-27	5,737	-0.47%	大買/大賣/
2023/10/19	179	143.80	371	146.23	142.00	-192	5,671	-3.39%	大買/大賣/鉅額交易
2023/10/18	3	153.17	0	0.00	147.50	3	5,533	0.05%
2023/10/17	304	146.68	149	147.39	152.50	155	5,209	2.98%	大買/大賣/鉅額交易
2023/10/16	322	139.89	262	139.15	139.00	60	5,086	1.18%	大買/大賣/
2023/10/13	351	138.95	169	138.52	136.00	182	5,005	3.64%	大買/大賣/鉅額交易
2023/10/12	134	136.84	198	137.54	138.50	-64	4,867	-1.31%	大買/大賣/
2023/10/11	239	135.09	153	137.24	133.00	86	4,802	1.79%	大買/大賣/
2023/10/06	181	140.10	165	139.62	140.00	16	4,701	0.34%	大買/大賣/
2023/10/05	124	143.81	237	142.85	140.00	-113	4,625	-2.44%	大買/大賣/鉅額交易
2023/10/04	121	144.07	378	142.81	144.00	-257	4,496	-5.71%	大買/大賣/鉅額交易
2023/10/03	191	146.16	557	147.28	148.00	-366	4,396	-8.33%	大買/大賣/鉅額交易
2023/10/02	919	143.27	204	141.03	146.00	715	4,202	17.01%	大買/大賣/鉅額交易
2023/09/28	134	133.64	180	136.27	133.00	-46	4,027	-1.14%	大買/大賣/
2023/09/27	143	133.43	140	132.75	137.50	3	3,837	0.08%	大買/大賣/
2023/09/26	176	132.97	122	135.36	127.50	54	3,661	1.47%	大買/大賣/
2023/09/25	212	133.28	310	134.89	137.00	-98	3,471	-2.82%	大買/大賣/
2023/09/22	206	127.15	458	128.35	133.50	-252	3,238	-7.78%	大買/大賣/鉅額交易
2023/09/21	0	0.00	58	121.17	127.50	-58	3,052	-1.90%
2023/09/20	22	131.91	14	128.39	125.00	8	3,007	0.27%
2023/09/14	4	134.38	0	0.00	138.00	4	2,905	0.14%
2023/09/12	27	120.46	0	0.00	120.00	27	2,811	0.96%
2023/09/08	3	119.00	0	0.00	118.50	3	2,837	0.11%
2023/09/07	325	122.62	401	123.86	123.50	-76	2,797	-2.72%	大買/大賣/
2023/09/06	837	122.82	1,161	122.90	122.50	-324	2,573	-12.59%	大買/大賣/鉅額交易
2023/09/05	224	116.13	212	113.52	118.00	12	2,178	0.55%	大買/大賣/
2023/09/04	255	103.91	357	104.78	107.50	-102	2,067	-4.93%	大買/大賣/鉅額交易
2023/09/01	801	102.87	370	99.06	104.00	431	1,843	23.38%	大買/大賣/鉅額交易
2023/08/31	417	93.64	497	93.21	94.80	-80	1,661	-4.81%	大買/大賣/
2023/08/30	158	89.54	131	90.13	91.00	27	1,537	1.76%	大買/大賣/
2023/08/29	287	87.08	98	87.69	86.00	189	1,463	12.92%	大買/鉅額交易
2023/08/28	446	89.30	518	90.21	86.20	-72	1,421	-5.07%	大買/大賣/
2023/08/25	77	88.37	106	89.44	90.20	-29	1,263	-2.30%	大賣/
2023/08/24	229	86.75	62	87.31	87.60	167	1,222	13.66%	大買/鉅額交易
2023/08/23	165	88.09	74	88.31	87.30	91	1,187	7.67%	大買/
2023/08/22	60	89.52	395	90.14	87.30	-335	1,162	-28.82%	大賣/鉅額交易
2023/08/21	93	88.89	79	89.42	90.10	14	1,120	1.25%
2023/08/18	415	90.90	536	92.54	90.00	-121	1,098	-11.02%	大買/大賣/鉅額交易
2023/08/17	493	88.35	450	88.64	90.00	43	968	4.44%	大買/大賣/
2023/08/16	318	85.64	157	83.88	87.30	161	822	19.56%	大買/大賣/鉅額交易
2023/08/15	34	79.16	103	78.78	79.40	-69	733	-9.40%	大賣/
2023/08/14	60	77.02	20	77.11	77.40	40	732	5.46%
2023/08/11	136	78.34	51	78.63	78.20	85	742	11.45%	大買/
2023/08/10	142	78.01	48	77.23	78.50	94	763	12.31%	大買/
2023/08/09	249	78.48	61	78.26	78.30	188	831	22.61%	大買/鉅額交易
2023/08/08	13	71.92	16	71.69	72.30	-3	854	-0.35%
2023/08/07	11	70.38	5	70.50	71.30	6	882	0.68%
2023/08/04	14	68.52	17	68.85	69.80	-3	892	-0.34%
2023/08/02	3	67.07	19	67.73	67.40	-16	896	-1.79%
2023/08/01	4	69.23	3	69.33	68.80	1	906	0.11%
2023/07/31	24	69.21	48	69.29	68.60	-24	911	-2.63%
2023/07/28	8	70.09	28	70.17	69.80	-20	909	-2.20%
2023/07/27	7	69.36	36	69.88	70.10	-29	909	-3.19%
2023/07/26	3	69.37	13	69.05	69.60	-10	912	-1.10%
2023/07/25	0	0.00	27	68.94	68.90	-27	915	-2.95%
2023/07/24	33	69.76	11	70.53	67.80	22	924	2.38%
2023/07/21	7	73.89	3	74.23	74.40	4	897	0.45%
2023/07/20	33	74.97	14	75.46	74.70	19	922	2.06%
2023/07/19	19	74.55	3	75.00	74.20	16	964	1.66%
2023/07/18	26	75.00	19	75.09	75.00	7	989	0.71%
2023/07/17	13	75.98	1	75.80	76.20	12	989	1.21%
2023/07/14	20	76.95	49	76.68	76.50	-29	990	-2.93%
2023/07/13	51	77.67	89	77.55	77.30	-38	988	-3.84%
2023/07/12	11	78.02	18	78.19	77.60	-7	990	-0.71%
2023/07/11	36	78.21	20	78.46	78.40	16	988	1.62%
2023/07/10	58	77.81	37	77.86	78.00	21	982	2.14%
2023/07/07	14	73.88	19	73.91	75.10	-5	970	-0.52%
2023/07/06	7	75.30	35	75.24	74.90	-28	966	-2.90%
2023/07/05	5	76.38	30	76.34	76.00	-25	961	-2.60%
2023/07/04	15	75.99	48	76.06	76.50	-33	958	-3.44%
2023/07/03	34	75.99	5	76.62	76.20	29	956	3.03%
2023/06/30	10	75.88	20	75.72	75.40	-10	950	-1.05%
2023/06/29	22	75.98	38	75.90	76.60	-16	944	-1.69%
2023/06/28	16	75.36	16	75.40	75.00	0	940	0.00%
2023/06/27	15	75.04	45	75.53	74.90	-30	937	-3.20%
2023/06/26	21	76.24	5	76.28	76.20	16	934	1.71%
2023/06/21	15	77.77	19	77.38	77.00	-4	934	-0.43%
2023/06/20	16	78.11	5	78.90	77.50	11	929	1.18%
2023/06/19	7	79.57	5	79.98	79.20	2	923	0.22%
2023/06/16	37	79.75	28	79.84	79.60	9	914	0.98%
2023/06/15	81	79.40	49	78.26	80.30	32	893	3.58%
2023/06/14	132	77.05	30	76.56	78.90	102	850	11.99%	大買/鉅額交易
2023/06/13	31	74.75	4	74.80	74.50	27	804	3.36%
2023/06/12	55	74.50	4	74.10	74.40	51	798	6.39%
2023/06/09	13	74.22	7	73.86	74.10	6	792	0.76%
2023/06/08	6	74.90	115	74.71	73.50	-109	788	-13.82%	大賣/鉅額交易
2023/06/07	20	71.81	1	71.80	71.80	19	769	2.47%
2023/06/06	0	0.00	54	71.94	71.60	-54	769	-7.02%
2023/06/05	9	73.07	5	73.12	72.80	4	771	0.52%
2023/06/02	4	73.08	33	73.11	72.20	-29	771	-3.76%
2023/06/01	5	73.28	4	72.85	73.50	1	771	0.13%
2023/05/31	33	73.81	21	73.53	73.20	12	775	1.55%
2023/05/30	4	72.38	7	72.56	72.60	-3	778	-0.39%
2023/05/29	20	72.50	14	72.41	72.80	6	789	0.76%
2023/05/26	4	73.43	23	72.78	72.00	-19	790	-2.40%
2023/05/25	3	73.43	17	74.07	74.10	-14	791	-1.77%
2023/05/24	8	72.70	89	73.64	74.00	-81	787	-10.29%
2023/05/23	7	72.39	0	0.00	72.50	7	792	0.88%
2023/05/22	51	72.65	13	73.18	72.70	38	826	4.60%
2023/05/19	55	71.93	20	72.16	71.90	35	830	4.22%
2023/05/18	23	72.90	21	74.19	73.00	2	813	0.25%
2023/05/17	6	73.63	16	73.74	74.20	-10	795	-1.26%
2023/05/16	57	73.90	254	73.25	72.90	-197	778	-25.30%	大賣/鉅額交易
2023/05/15	42	74.64	169	75.42	73.50	-127	741	-17.12%	大賣/鉅額交易
2023/05/12	342	74.29	26	74.07	76.70	316	657	48.07%	大買/鉅額交易
2023/05/11	48	72.32	39	71.96	69.80	9	592	1.52%
2023/05/10	41	72.39	9	72.14	71.50	32	578	5.53%
2023/05/09	14	70.75	2	71.00	70.80	12	598	2.01%
2023/05/08	73	70.64	1	69.90	71.20	72	620	11.61%
2023/05/05	5	68.52	2	68.15	68.30	3	607	0.49%
2023/05/04	14	68.63	1	68.90	68.70	13	606	2.14%
2023/05/03	4	69.10	6	69.00	68.90	-2	612	-0.33%
2023/05/02	21	69.43	16	69.79	69.20	5	612	0.82%
2023/04/28	9	71.50	42	71.68	70.90	-33	602	-5.48%
2023/04/27	64	70.74	18	71.69	71.90	46	595	7.73%
2023/04/26	21	69.54	20	69.66	69.70	1	580	0.17%
2023/04/25	45	69.95	86	71.25	69.40	-41	572	-7.16%
2023/04/24	215	71.53	21	71.23	72.20	194	546	35.52%	大買/鉅額交易
2023/04/21	6	70.87	36	70.82	69.40	-30	504	-5.95%
2023/04/20	4	69.33	10	68.75	69.40	-6	471	-1.27%
2023/04/19	11	69.12	0	0.00	69.00	11	466	2.36%
2023/04/18	8	68.99	2	68.85	68.60	6	462	1.30%
2023/04/17	6	68.27	0	0.00	68.70	6	463	1.29%
2023/04/14	2	67.80	3	67.80	67.50	-1	457	-0.22%
2023/04/13	2	68.10	7	67.94	67.30	-5	456	-1.09%
2023/04/12	2	68.30	11	68.53	68.40	-9	458	-1.96%
2023/04/11	2	66.85	1	67.60	67.60	1	453	0.22%
2023/04/10	13	66.96	2	66.65	66.50	11	458	2.40%
2023/04/07	2	66.20	3	66.30	66.20	-1	456	-0.22%
2023/04/06	2	66.50	18	66.41	65.90	-16	456	-3.51%
2023/03/29	6	66.97	6	67.03	66.60	0	450	0.00%
2023/03/28	7	67.69	6	67.00	66.70	1	451	0.22%
2023/03/24	0	0.00	3	66.80	67.20	-3	447	-0.67%
2023/03/23	1	66.20	1	66.40	66.40	0	442	0.00%
2023/03/22	20	65.95	2	66.10	66.30	18	441	4.08%
2023/03/21	0	0.00	6	65.00	65.00	-6	437	-1.37%
2023/03/20	9	64.12	2	64.40	64.60	7	436	1.60%
2023/03/17	0	0.00	3	64.00	64.10	-3	436	-0.69%
2023/03/16	7	63.87	49	63.73	63.20	-42	437	-9.61%
2023/03/15	0	0.00	27	65.19	65.00	-27	436	-6.18%
2023/03/14	6	65.50	23	65.27	65.20	-17	436	-3.90%
2023/03/13	9	64.94	13	65.10	65.00	-4	435	-0.92%
2023/03/10	0	0.00	19	66.21	65.80	-19	431	-4.40%
2023/03/09	18	68.24	6	67.82	67.80	12	426	2.82%
2023/03/08	41	67.60	2	68.00	67.90	39	424	9.20%
2023/03/07	9	69.88	7	69.40	69.20	2	413	0.48%
2023/03/06	11	69.75	3	70.07	69.50	8	410	1.95%
2023/03/03	25	69.92	19	69.82	69.40	6	404	1.48%
2023/03/02	34	70.01	9	69.69	69.20	25	396	6.30%
2023/03/01	37	69.32	15	69.16	69.50	22	391	5.62%
2023/02/24	15	67.93	10	68.27	67.70	5	377	1.32%
2023/02/23	9	68.54	39	68.86	68.60	-30	372	-8.05%
2023/02/22	6	68.07	6	68.03	68.50	0	367	0.00%
2023/02/21	17	68.94	18	68.32	67.90	-1	360	-0.28%
2023/02/20	45	69.94	49	69.66	69.70	-4	343	-1.17%
2023/02/17	18	67.10	39	67.37	67.80	-21	307	-6.83%
2023/02/16	10	64.40	4	64.70	64.70	6	291	2.06%
2023/02/14	1	63.80	15	64.15	64.20	-14	287	-4.87%
2023/02/13	58	63.66	39	63.24	63.40	19	285	6.65%
2023/02/10	5	66.60	34	66.35	65.50	-29	275	-10.52%
2023/02/09	10	66.87	5	66.98	66.90	5	269	1.86%
2023/02/08	29	66.04	31	66.95	66.50	-2	260	-0.77%
2023/02/07	86	67.63	35	67.55	64.50	51	243	20.94%
2023/02/06	28	67.65	52	67.06	66.80	-24	210	-11.43%
2023/02/03	8	64.25	7	64.26	64.10	1	181	0.55%
2023/02/02	0	0.00	30	64.61	64.60	-30	179	-16.72%
2023/02/01	14	63.46	6	64.65	64.50	8	176	4.52%
2023/01/31	3	62.40	10	62.52	62.60	-7	167	-4.17%
2023/01/30	28	61.66	2	61.80	62.30	26	166	15.66%
2023/01/17	15	60.45	2	60.95	61.00	13	167	7.74%
2023/01/16	3	60.20	2	60.35	60.00	1	165	0.60%
2023/01/13	0	0.00	12	60.36	60.00	-12	165	-7.25%
2023/01/12	2	62.60	15	61.50	61.00	-13	166	-7.80%
2023/01/11	12	61.48	1	61.00	62.10	11	165	6.64%
2023/01/10	0	0.00	5	61.54	61.50	-5	162	-3.07%
2023/01/09	3	61.80	4	62.30	61.70	-1	163	-0.61%
2023/01/06	0	0.00	2	61.65	61.50	-2	162	-1.23%
2023/01/05	0	0.00	3	61.67	61.80	-3	167	-1.79%
2023/01/03	0	0.00	1	59.90	59.90	-1	162	-0.62%
2022/12/30	1	61.40	1	61.70	60.60	0	161	0.00%
2022/12/29	3	58.97	1	59.70	60.00	2	158	1.26%
2022/12/28	3	59.83	3	59.70	58.80	0	156	0.00%
2022/12/27	1	58.00	0	0.00	58.10	1	149	0.67%
2022/12/23	1	56.80	2	57.20	56.80	-1	149	-0.67%
2022/12/22	0	0.00	1	57.60	57.50	-1	150	-0.66%
2022/12/21	7	57.24	2	57.40	57.50	5	153	3.25%
2022/12/20	0	0.00	3	57.70	57.10	-3	153	-1.95%
2022/12/19	3	58.37	3	58.33	58.30	0	155	0.00%
2022/12/16	2	58.95	12	58.92	58.80	-10	156	-6.41%
2022/12/15	0	0.00	3	60.13	60.00	-3	155	-1.93%
2022/12/14	1	59.50	5	59.94	59.60	-4	158	-2.52%
2022/12/13	0	0.00	4	59.65	59.40	-4	159	-2.50%
2022/12/12	0	0.00	4	58.93	59.00	-4	161	-2.47%
2022/12/09	0	0.00	7	59.59	59.10	-7	162	-4.31%
2022/12/08	4	59.70	12	59.62	59.90	-8	161	-4.94%
2022/12/07	20	60.33	20	61.09	60.70	0	161	0.00%
2022/12/06	0	0.00	10	62.32	61.60	-10	156	-6.41%
2022/12/05	1	62.50	0	0.00	63.20	1	155	0.64%
2022/12/02	1	61.80	0	0.00	61.80	1	153	0.65%
2022/12/01	7	61.66	1	61.40	61.40	6	153	3.90%
2022/11/30	1	61.00	0	0.00	61.00	1	154	0.65%
2022/11/29	0	0.00	3	60.70	60.60	-3	160	-1.86%
2022/11/28	3	60.27	1	61.00	60.90	2	161	1.24%
2022/11/24	2	61.15	3	61.67	61.20	-1	163	-0.61%
2022/11/23	3	61.50	1	61.00	61.00	2	165	1.21%
2022/11/22	0	0.00	2	60.10	60.20	-2	164	-1.21%
2022/11/21	6	60.25	0	0.00	60.20	6	167	3.59%
2022/11/18	0	0.00	4	61.08	61.00	-4	173	-2.31%
2022/11/17	9	61.50	0	0.00	62.10	9	172	5.22%
2022/11/16	19	60.54	0	0.00	60.70	19	171	11.09%
2022/11/15	20	60.09	6	59.98	60.00	14	171	8.15%
2022/11/14	2	58.75	1	59.50	59.40	1	170	0.59%
2022/11/11	0	0.00	3	58.80	57.60	-3	169	-1.77%
2022/11/10	5	58.04	0	0.00	57.80	5	169	2.96%
2022/11/09	1	58.60	2	58.40	58.70	-1	170	-0.59%
2022/11/08	2	59.10	0	0.00	58.50	2	188	1.06%
2022/11/07	2	58.30	6	58.60	58.80	-4	188	-2.12%
2022/11/04	5	56.10	8	56.28	56.60	-3	188	-1.59%
2022/11/03	5	54.38	2	55.15	55.50	3	192	1.56%
2022/11/02	3	54.53	1	54.70	54.70	2	192	1.04%
2022/11/01	1	53.80	1	54.70	54.00	0	192	0.00%
2022/10/31	0	0.00	1	53.00	52.90	-1	192	-0.52%
2022/10/28	1	51.60	8	51.60	52.20	-7	193	-3.61%
2022/10/27	3	51.17	0	0.00	51.50	3	191	1.56%
2022/10/26	5	50.46	12	50.51	50.70	-7	191	-3.65%
2022/10/25	22	50.64	12	50.56	50.10	10	189	5.27%
2022/10/24	1	52.50	2	52.85	52.70	-1	186	-0.54%
2022/10/21	0	0.00	1	52.90	52.10	-1	188	-0.53%
2022/10/20	1	52.60	5	52.82	52.90	-4	188	-2.12%
2022/10/19	2	54.50	3	54.80	54.20	-1	186	-0.54%
2022/10/18	1	54.00	1	54.80	54.80	0	186	0.00%
2022/10/17	1	53.40	1	53.50	54.30	0	188	0.00%
2022/10/14	3	54.57	4	55.50	55.00	-1	190	-0.52%
2022/10/13	2	53.50	7	55.06	53.50	-5	199	-2.51%
2022/10/12	7	56.01	2	56.70	56.00	5	194	2.57%
2022/10/11	2	56.50	5	57.06	56.60	-3	194	-1.54%
2022/10/06	0	0.00	1	60.30	60.00	-1	195	-0.51%
2022/10/05	4	60.33	0	0.00	60.00	4	198	2.02%
2022/10/04	11	60.03	0	0.00	59.80	11	200	5.49%
2022/10/03	8	59.83	0	0.00	59.00	8	200	3.99%
2022/09/30	7	58.87	5	59.72	59.50	2	204	0.98%
2022/09/29	5	59.88	6	60.17	59.80	-1	207	-0.48%
2022/09/28	4	59.58	26	59.70	59.90	-22	211	-10.40%
2022/09/27	9	60.99	5	61.12	61.70	4	209	1.91%
2022/09/26	0	0.00	5	60.92	60.60	-5	209	-2.38%
2022/09/23	0	0.00	3	64.37	63.90	-3	210	-1.42%
2022/09/22	1	63.60	9	64.74	65.30	-8	210	-3.79%
2022/09/21	0	0.00	30	64.97	64.50	-30	220	-13.61%
2022/09/20	1	66.90	1	66.60	66.70	0	218	0.00%
2022/09/19	1	66.30	11	66.22	66.20	-10	216	-4.63%
2022/09/16	0	0.00	3	66.00	66.20	-3	214	-1.40%
2022/09/15	6	65.70	2	65.80	65.80	4	214	1.86%
2022/09/14	1	64.90	2	65.20	65.00	-1	214	-0.47%
2022/09/13	2	66.65	4	66.38	65.90	-2	216	-0.93%
2022/09/12	10	66.37	0	0.00	66.50	10	219	4.56%
2022/09/08	2	65.10	2	65.40	65.10	0	222	0.00%
2022/09/07	6	63.75	2	64.30	64.70	4	223	1.79%
2022/09/06	17	64.74	11	65.80	64.70	6	224	2.67%
2022/09/05	3	68.30	52	67.65	66.10	-49	224	-21.86%
2022/09/01	2	66.80	0	0.00	67.00	2	219	0.91%
2022/08/31	3	67.73	0	0.00	67.60	3	219	1.36%
2022/08/30	20	67.80	0	0.00	67.30	20	220	9.06%
2022/08/29	24	66.08	1	66.00	66.70	23	225	10.19%
2022/08/26	2	67.70	9	67.43	67.10	-7	222	-3.14%
2022/08/25	14	66.69	1	66.30	67.10	13	221	5.87%
2022/08/24	2	65.50	1	65.80	65.80	1	215	0.46%
2022/08/23	5	65.30	0	0.00	65.60	5	216	2.31%
2022/08/22	6	65.18	1	66.40	65.00	5	219	2.28%
2022/08/19	13	65.39	3	65.30	65.50	10	218	4.57%
2022/08/18	23	64.72	0	0.00	64.90	23	218	10.54%
2022/08/17	12	64.58	6	64.50	64.30	6	217	2.76%
2022/08/16	20	64.55	3	65.53	65.00	17	216	7.87%
2022/08/15	18	65.96	43	65.69	65.20	-25	216	-11.53%
2022/08/12	16	61.68	5	61.68	62.20	11	199	5.51%
2022/08/11	2	61.60	3	62.17	60.60	-1	201	-0.50%
2022/08/10	12	61.10	1	61.30	61.20	11	200	5.48%
2022/08/09	13	59.80	0	0.00	59.50	13	198	6.55%
2022/08/08	25	60.22	0	0.00	60.50	25	201	12.43%
2022/08/05	0	0.00	2	59.25	59.50	-2	202	-0.99%
2022/08/03	0	0.00	2	58.70	58.50	-2	213	-0.94%
2022/08/02	2	59.40	2	58.90	59.00	0	216	0.00%
2022/07/20	3	62.87	1	62.30	58.80	2	238	0.84%
2022/07/19	13	58.35	0	0.00	58.60	13	234	5.54%
2022/07/14	1	54.00	0	0.00	55.30	1	249	0.40%
2022/07/13	1	55.90	0	0.00	55.00	1	252	0.40%
2022/07/12	18	55.12	0	0.00	54.90	18	254	7.07%
2022/07/11	1	56.50	0	0.00	56.50	1	269	0.37%
2022/07/08	1	59.20	1	57.70	57.70	0	274	0.00%
2022/07/07	1	58.00	4	56.83	57.90	-3	274	-1.09%
2022/07/06	3	57.10	11	58.24	56.00	-8	279	-2.86%
2022/07/05	2	58.85	14	58.43	59.20	-12	281	-4.26%
2022/07/04	2	58.95	20	58.84	58.10	-18	296	-6.07%
2022/07/01	14	59.84	24	59.90	58.90	-10	306	-3.26%
2022/06/30	1	62.10	4	62.13	61.40	-3	303	-0.99%
2022/06/29	10	66.42	44	65.14	62.10	-34	312	-10.88%
2022/06/28	5	63.04	0	0.00	63.50	5	312	1.60%
2022/06/27	4	63.80	0	0.00	63.30	4	332	1.20%
2022/06/24	0	0.00	1	62.90	62.70	-1	340	-0.29%
2022/06/23	0	0.00	5	61.70	61.90	-5	348	-1.44%
2022/06/22	19	62.13	6	63.07	61.90	13	356	3.64%
2022/06/21	2	64.25	0	0.00	64.60	2	364	0.55%
2022/06/20	5	62.78	7	62.94	62.50	-2	368	-0.54%
2022/06/17	4	64.00	7	63.04	63.50	-3	368	-0.81%
2022/06/16	1	66.20	15	66.36	65.90	-14	375	-3.73%
2022/06/15	11	67.75	1	67.70	67.20	10	377	2.65%
2022/06/14	10	66.36	6	65.63	67.20	4	383	1.04%
2022/06/13	1	66.40	2	66.95	66.70	-1	390	-0.26%
2022/06/10	5	66.50	1	67.00	67.50	4	398	1.00%
2022/06/09	2	67.30	4	67.48	67.30	-2	405	-0.49%
2022/06/08	2	68.70	21	68.82	68.10	-19	412	-4.61%
2022/06/07	33	69.78	42	69.40	68.90	-9	419	-2.14%
2022/06/06	0	0.00	4	67.40	67.40	-4	421	-0.95%
2022/06/02	1	66.70	1	67.30	66.70	0	438	0.00%
2022/06/01	4	67.00	1	67.20	67.00	3	463	0.65%
2022/05/31	2	66.60	0	0.00	66.80	2	562	0.36%
2022/05/30	7	67.31	1	67.10	66.70	6	598	1.00%
2022/05/27	4	65.90	3	65.93	66.20	1	603	0.17%
2022/05/26	0	0.00	3	65.50	64.70	-3	613	-0.49%
2022/05/25	0	0.00	2	65.55	65.00	-2	645	-0.31%
2022/05/24	11	65.00	0	0.00	64.90	11	698	1.57%
2022/05/23	8	64.78	1	64.90	64.90	7	714	0.98%
2022/05/20	3	65.43	1	65.40	65.00	2	739	0.27%
2022/05/19	12	64.46	1	64.30	65.50	11	803	1.37%
2022/05/18	18	64.62	1	64.10	65.10	17	816	2.08%
2022/05/17	14	64.19	2	64.45	63.80	12	842	1.42%
2022/05/16	13	63.75	4	64.40	63.50	9	912	0.99%
2022/05/13	0	0.00	12	63.34	62.80	-12	933	-1.29%
2022/05/12	23	64.61	40	63.42	62.30	-17	958	-1.77%
2022/05/11	6	62.50	1	63.50	63.10	5	985	0.51%
2022/05/10	8	60.89	4	61.25	62.30	4	1,030	0.39%
2022/05/09	3	62.37	1	61.80	61.40	2	1,143	0.17%
2022/05/05	2	65.50	0	0.00	65.10	2	1,280	0.16%
2022/05/04	4	64.43	0	0.00	64.10	4	1,299	0.31%
2022/05/03	7	63.84	2	63.00	63.40	5	1,327	0.38%
2022/04/29	16	64.18	6	63.82	64.60	10	1,382	0.72%
2022/04/28	4	62.28	16	63.16	62.70	-12	1,454	-0.83%
2022/04/27	19	59.59	27	60.21	61.50	-8	1,579	-0.51%
2022/04/26	2	60.85	10	61.27	61.10	-8	1,624	-0.49%
2022/04/25	9	61.44	6	61.05	60.90	3	1,643	0.18%
2022/04/22	20	62.79	14	63.09	62.50	6	1,641	0.37%
2022/04/21	41	65.29	20	64.53	64.50	21	1,643	1.28%
2022/04/20	39	66.05	11	65.96	66.20	28	1,654	1.69%
2022/04/19	17	64.86	7	65.01	65.60	10	1,656	0.60%
2022/04/18	7	63.94	46	64.05	63.50	-39	1,660	-2.35%
2022/04/15	9	65.37	75	67.84	65.40	-66	1,673	-3.94%
2022/04/14	6	69.18	1	69.40	70.00	5	1,666	0.30%
2022/04/13	14	69.66	6	68.68	68.30	8	1,667	0.48%
2022/04/12	74	69.12	29	68.54	68.80	45	1,676	2.68%
2022/04/11	3	69.33	41	69.06	68.60	-38	1,668	-2.28%
2022/04/08	65	70.01	48	68.33	70.90	17	1,664	1.02%
2022/04/07	21	70.84	42	71.62	70.00	-21	1,649	-1.27%
2022/04/06	3	73.17	3	72.87	72.90	0	1,639	0.00%
2022/04/01	41	73.59	88	73.35	73.70	-47	1,637	-2.87%
2022/03/31	11	74.75	53	74.47	73.60	-42	1,629	-2.58%
2022/03/30	182	75.18	8	74.84	75.70	174	1,625	10.71%	大買/鉅額交易
2022/03/29	58	73.60	15	74.35	73.00	43	1,608	2.67%
2022/03/28	109	73.82	38	73.00	74.50	71	1,606	4.42%	大買/
2022/03/25	38	74.02	47	74.45	73.80	-9	1,603	-0.56%
2022/03/24	66	73.97	9	74.66	74.40	57	1,595	3.57%
2022/03/23	25	73.10	49	73.60	73.20	-24	1,591	-1.51%
2022/03/22	47	73.72	4	73.83	73.80	43	1,590	2.70%
2022/03/21	17	73.81	19	73.49	73.80	-2	1,592	-0.13%
2022/03/18	3	72.83	3	73.03	72.30	0	1,583	0.00%
2022/03/17	8	72.95	10	72.81	72.60	-2	1,580	-0.13%
2022/03/16	35	71.57	20	71.94	71.10	15	1,574	0.95%
2022/03/15	2	70.90	5	71.32	70.70	-3	1,570	-0.19%
2022/03/14	21	71.99	33	71.27	72.80	-12	1,573	-0.76%
2022/03/11	6	70.72	13	71.03	70.40	-7	1,568	-0.45%
2022/03/10	51	72.50	22	73.48	71.80	29	1,573	1.84%
2022/03/09	16	71.37	33	71.50	71.60	-17	1,564	-1.09%
2022/03/08	59	71.17	83	72.04	70.00	-24	1,556	-1.54%
2022/03/07	52	74.26	55	73.99	73.20	-3	1,543	-0.19%
2022/03/04	86	78.42	160	79.32	76.70	-74	1,520	-4.87%	大賣/
2022/03/03	67	77.52	110	76.58	77.80	-43	1,421	-3.02%	大賣/
2022/03/02	11	74.35	45	73.84	74.40	-34	1,388	-2.45%
2022/03/01	10	75.19	27	74.61	75.20	-17	1,381	-1.23%
2022/02/25	177	73.30	103	72.57	74.00	74	1,369	5.40%	大買/大賣/
2022/02/24	239	71.25	70	74.41	70.20	169	1,338	12.62%	大買/鉅額交易
2022/02/23	27	76.90	64	77.06	77.10	-37	1,286	-2.88%
2022/02/22	125	77.61	58	77.50	77.10	67	1,281	5.23%	大買/
2022/02/21	28	79.72	95	79.54	78.50	-67	1,289	-5.20%
2022/02/18	20	76.37	65	76.20	77.50	-45	1,228	-3.66%
2022/02/17	69	77.27	69	77.31	76.70	0	1,211	0.00%
2022/02/16	133	76.73	93	75.88	78.30	40	1,182	3.38%	大買/
2022/02/15	47	73.30	76	73.58	72.50	-29	1,109	-2.61%
2022/02/14	88	72.04	45	72.72	73.40	43	1,084	3.96%
2022/02/11	25	74.38	154	74.86	73.50	-129	1,057	-12.19%	大賣/鉅額交易
2022/02/10	30	75.29	79	75.52	74.60	-49	1,021	-4.80%
2022/02/09	168	76.39	167	76.42	77.20	1	972	0.10%	大買/大賣/
2022/02/08	248	74.47	144	72.83	75.90	104	856	12.15%	大買/大賣/鉅額交易
2022/02/07	67	68.70	13	67.44	69.70	54	741	7.28%
2022/01/26	12	63.33	20	65.48	63.40	-8	714	-1.12%
2022/01/25	0	0.00	52	66.76	65.90	-52	695	-7.48%
2022/01/24	45	68.99	127	68.81	69.00	-82	666	-12.29%	大賣/
2022/01/21	108	74.14	27	73.89	73.00	81	611	13.25%	大買/
2022/01/20	46	72.78	224	72.58	75.00	-178	533	-33.35%	大賣/鉅額交易
2022/01/19	163	70.91	1	69.20	72.80	162	405	39.94%	大買/鉅額交易
2022/01/18	8	69.40	11	68.51	67.20	-3	357	-0.84%
2022/01/17	0	0.00	4	66.20	67.10	-4	339	-1.18%
2022/01/14	5	66.78	0	0.00	66.90	5	340	1.47%
2022/01/13	19	67.32	0	0.00	66.90	19	334	5.68%
2022/01/12	0	0.00	6	63.57	64.00	-6	322	-1.86%
2022/01/11	0	0.00	5	65.70	64.00	-5	324	-1.54%
2022/01/10	2	68.00	34	66.95	65.90	-32	326	-9.81%
2022/01/07	3	66.70	6	64.50	67.00	-3	314	-0.95%
2022/01/06	13	65.59	3	65.47	65.60	10	307	3.25%
2022/01/05	22	65.71	0	0.00	64.80	22	304	7.22%
2022/01/04	13	63.70	0	0.00	63.60	13	302	4.30%
2022/01/03	22	63.35	0	0.00	63.50	22	304	7.22%
2021/12/30	9	63.02	0	0.00	62.90	9	302	2.98%
2021/12/29	14	63.08	0	0.00	62.90	14	305	4.58%
2021/12/28	5	63.16	0	0.00	62.90	5	310	1.61%
2021/12/27	25	63.08	0	0.00	63.30	25	313	7.98%
2021/12/24	4	62.10	0	0.00	62.50	4	313	1.28%
2021/12/23	9	64.80	0	0.00	63.80	9	307	2.92%
2021/12/22	16	64.41	0	0.00	64.60	16	305	5.24%
2021/12/21	10	63.94	0	0.00	63.80	10	299	3.34%
2021/12/17	0	0.00	1	62.80	63.90	-1	293	-0.34%
2021/12/16	9	63.20	0	0.00	63.70	9	288	3.12%
2021/12/15	6	62.43	1	62.50	62.80	5	283	1.76%
2021/12/14	1	60.70	3	61.10	61.00	-2	279	-0.71%
2021/12/13	13	61.95	0	0.00	61.70	13	278	4.68%
2021/12/10	1	62.20	0	0.00	61.90	1	276	0.36%
2021/12/09	4	62.18	0	0.00	62.20	4	275	1.45%
2021/12/08	0	0.00	15	62.80	62.00	-15	271	-5.53%
2021/12/07	0	0.00	5	62.60	62.10	-5	258	-1.93%
2021/12/06	3	62.60	0	0.00	62.00	3	254	1.18%
2021/12/03	2	60.00	0	0.00	59.80	2	241	0.83%
2021/12/01	3	59.20	0	0.00	59.70	3	240	1.25%
2021/11/30	2	58.30	0	0.00	57.70	2	234	0.85%
2021/11/29	1	57.20	12	56.78	57.00	-11	234	-4.70%
2021/11/26	0	0.00	17	58.21	58.50	-17	240	-7.07%
2021/11/25	0	0.00	3	59.23	59.50	-3	238	-1.26%
2021/11/23	0	0.00	14	58.22	58.00	-14	238	-5.88%
2021/11/22	0	0.00	1	59.60	59.60	-1	237	-0.42%
2021/11/19	0	0.00	30	58.74	58.50	-30	237	-12.61%
2021/11/18	0	0.00	184	60.57	60.00	-184	233	-78.80%	大賣/鉅額交易
2021/11/17	0	0.00	15	56.31	58.40	-15	203	-7.36%
2021/11/12	0	0.00	5	53.12	53.10	-5	207	-2.41%
2021/11/11	0	0.00	3	53.37	53.40	-3	208	-1.44%
2021/11/10	0	0.00	2	53.90	53.70	-2	211	-0.95%
2021/11/04	7	53.99	0	0.00	54.20	7	225	3.10%
2021/11/03	7	53.10	0	0.00	53.40	7	233	3.00%
2021/11/02	0	0.00	4	53.15	53.00	-4	240	-1.67%
2021/11/01	29	53.62	0	0.00	54.40	29	243	11.91%
2021/10/28	2	52.70	0	0.00	52.80	2	243	0.82%
2021/10/27	0	0.00	3	51.53	51.80	-3	247	-1.21%
2021/10/26	2	53.45	7	52.37	52.10	-5	247	-2.02%
2021/10/25	11	51.67	40	51.88	53.20	-29	245	-11.80%
2021/10/22	7	51.41	0	0.00	51.20	7	250	2.80%
2021/10/21	36	51.77	40	51.74	51.90	-4	248	-1.61%
2021/10/20	28	51.35	30	51.74	50.90	-2	244	-0.82%
2021/10/19	8	51.99	30	52.08	52.10	-22	242	-9.06%
2021/10/18	21	50.73	8	51.38	52.50	13	243	5.35%
2021/10/15	7	53.56	30	53.72	53.00	-23	241	-9.52%
2021/10/14	0	0.00	4	53.50	53.70	-4	243	-1.64%
2021/10/13	2	54.40	26	54.13	54.20	-24	253	-9.46%
2021/10/12	3	55.43	40	54.85	54.30	-37	256	-14.45%
2021/10/08	2	59.00	6	58.60	57.30	-4	247	-1.61%
2021/10/07	6	58.52	21	58.42	58.60	-15	249	-6.00%
2021/10/06	0	0.00	41	58.09	57.40	-41	254	-16.09%
2021/10/05	2	57.25	3	59.20	60.50	-1	257	-0.39%
2021/10/04	2	58.80	24	59.44	58.20	-22	258	-8.52%
2021/10/01	0	0.00	39	61.14	60.70	-39	267	-14.58%
2021/09/30	7	62.06	18	61.98	62.10	-11	283	-3.88%
2021/09/29	1	61.80	17	62.59	62.00	-16	291	-5.50%
2021/09/28	6	63.20	3	63.23	63.20	3	299	1.00%
2021/09/27	5	63.40	14	63.51	63.20	-9	301	-2.98%
2021/09/24	3	63.33	0	0.00	63.00	3	305	0.98%
2021/09/23	0	0.00	17	63.08	63.10	-17	308	-5.52%
2021/09/22	1	62.90	22	62.86	62.70	-21	314	-6.68%
2021/09/09	3	62.17	0	0.00	63.10	3	363	0.82%
2021/09/08	0	0.00	4	61.83	61.40	-4	368	-1.09%
2021/09/07	0	0.00	2	62.00	62.30	-2	369	-0.54%
2021/09/06	2	61.10	17	62.58	61.10	-15	372	-4.03%
2021/09/02	2	63.20	0	0.00	62.90	2	380	0.53%
2021/09/01	10	64.27	6	63.67	64.30	4	384	1.04%
2021/08/31	30	61.09	0	0.00	61.40	30	394	7.61%
2021/08/30	4	61.88	0	0.00	61.80	4	422	0.95%
2021/08/26	1	62.20	0	0.00	62.60	1	430	0.23%
2021/08/24	26	61.28	0	0.00	61.90	26	446	5.82%
2021/08/23	26	58.87	0	0.00	59.10	26	446	5.82%
2021/08/20	3	59.10	26	59.42	58.30	-23	444	-5.18%
2021/08/19	0	0.00	27	60.39	60.40	-27	445	-6.06%
2021/08/18	7	61.91	42	61.13	62.00	-35	450	-7.77%
2021/08/17	6	62.13	4	61.85	61.00	2	451	0.44%
2021/08/16	16	61.24	20	61.03	61.20	-4	451	-0.89%
2021/08/13	0	0.00	6	63.00	63.10	-6	450	-1.33%
2021/08/12	2	64.90	0	0.00	64.80	2	451	0.44%
2021/08/11	3	64.50	0	0.00	64.20	3	461	0.65%
2021/08/10	12	64.79	0	0.00	64.30	12	465	2.58%
2021/08/09	11	64.32	15	64.15	64.50	-4	470	-0.85%
2021/08/06	6	66.78	11	66.60	66.30	-5	466	-1.07%
2021/08/05	6	68.15	13	68.11	67.50	-7	472	-1.48%
2021/08/04	4	69.40	18	69.26	68.80	-14	496	-2.82%
2021/08/03	0	0.00	12	68.71	68.80	-12	508	-2.36%
2021/08/02	2	68.80	36	68.85	68.60	-34	510	-6.67%
2021/07/30	9	69.98	10	69.25	69.20	-1	509	-0.20%
2021/07/29	6	69.38	13	69.42	69.50	-7	512	-1.37%
2021/07/28	49	69.25	18	68.91	69.70	31	513	6.04%
2021/07/27	22	71.18	6	71.43	70.30	16	524	3.05%
2021/07/26	8	72.08	0	0.00	72.00	8	533	1.50%
2021/07/23	3	70.03	5	70.64	71.40	-2	539	-0.37%
2021/07/22	6	70.82	0	0.00	70.10	6	539	1.11%
2021/07/21	11	71.42	65	72.33	71.10	-54	536	-10.06%
2021/07/20	7	75.57	17	75.92	75.10	-10	535	-1.87%
2021/07/19	1	78.30	12	77.59	77.10	-11	536	-2.05%
2021/07/16	24	77.08	1	77.30	77.30	23	539	4.27%
2021/07/15	21	76.70	1	76.20	76.70	20	543	3.68%
2021/07/14	23	76.56	7	76.47	76.20	16	546	2.93%
2021/07/13	28	77.03	8	77.00	75.60	20	551	3.63%
2021/07/12	5	76.18	0	0.00	76.30	5	555	0.90%
2021/07/09	11	76.23	0	0.00	76.00	11	556	1.98%
2021/07/08	3	76.93	11	76.84	76.30	-8	575	-1.39%
2021/07/07	30	78.18	56	77.97	78.20	-26	595	-4.36%
2021/07/06	8	77.76	20	77.63	76.70	-12	603	-1.99%
2021/07/05	11	76.77	0	0.00	78.20	11	645	1.70%
2021/07/02	27	75.59	0	0.00	75.30	27	689	3.91%
2021/07/01	0	0.00	9	75.24	75.00	-9	718	-1.25%
2021/06/30	18	76.39	3	76.00	75.90	15	742	2.02%
2021/06/25	3	76.33	5	76.50	75.80	-2	1,000	-0.20%
2021/06/24	5	75.54	1	76.00	76.30	4	1,007	0.40%
2021/06/23	1	74.30	24	74.50	74.60	-23	1,004	-2.29%
2021/06/22	12	72.84	7	73.50	73.70	5	1,009	0.50%
2021/06/21	13	73.90	6	73.62	72.30	7	1,009	0.69%
2021/06/18	11	75.35	4	76.08	75.00	7	1,005	0.70%
2021/06/17	10	75.11	0	0.00	76.00	10	1,010	0.99%
2021/06/15	21	75.65	4	75.90	75.80	17	1,041	1.63%
2021/06/11	0	0.00	1	75.50	75.00	-1	1,055	-0.09%
2021/06/10	4	75.60	18	75.69	75.20	-14	1,074	-1.30%
2021/06/09	9	76.78	11	77.25	76.50	-2	1,081	-0.18%
2021/06/08	1	78.70	36	78.38	77.30	-35	1,118	-3.13%
2021/06/07	43	76.98	25	76.36	79.40	18	1,146	1.57%
2021/06/04	4	75.40	3	73.90	75.00	1	1,128	0.09%
2021/06/03	6	76.25	5	75.70	76.00	1	1,135	0.09%
2021/06/02	6	75.75	25	75.99	75.00	-19	1,136	-1.67%
2021/06/01	26	75.56	6	75.43	75.70	20	1,131	1.77%
2021/05/31	3	74.90	3	74.23	74.00	0	1,123	0.00%
2021/05/28	1	73.10	5	72.40	72.60	-4	1,129	-0.35%
2021/05/27	7	71.19	6	71.50	71.90	1	1,138	0.09%
2021/05/26	8	70.16	17	70.18	72.00	-9	1,147	-0.78%
2021/05/25	8	68.40	2	68.70	68.50	6	1,178	0.51%
2021/05/24	24	66.65	6	66.02	66.90	18	1,210	1.49%
2021/05/21	54	66.00	16	65.83	66.40	38	1,221	3.11%
2021/05/20	51	65.71	24	66.53	64.90	27	1,226	2.20%
2021/05/19	46	68.93	50	67.77	67.20	-4	1,230	-0.33%
2021/05/18	39	66.46	33	67.37	66.80	6	1,228	0.49%
2021/05/17	48	62.56	27	64.01	62.60	21	1,226	1.71%
2021/05/14	31	67.46	40	67.53	66.60	-9	1,218	-0.74%
2021/05/13	90	64.36	39	65.57	66.80	51	1,216	4.19%
2021/05/12	127	64.88	119	64.37	63.10	8	1,209	0.66%	大買/大賣/
2021/05/11	48	70.63	69	70.64	69.90	-21	1,183	-1.77%
2021/05/10	9	75.56	15	75.41	75.40	-6	1,175	-0.51%
2021/05/07	43	75.13	4	74.88	75.60	39	1,180	3.30%
2021/05/06	10	75.00	12	74.28	74.10	-2	1,183	-0.17%
2021/05/05	38	74.98	3	75.03	75.50	35	1,182	2.96%
2021/05/04	36	73.73	114	74.48	74.60	-78	1,185	-6.58%	大賣/
2021/05/03	7	77.54	47	77.66	77.50	-40	1,172	-3.41%
2021/04/29	1	80.50	2	79.90	79.40	-1	1,165	-0.09%
2021/04/28	19	80.97	1	80.90	81.00	18	1,169	1.54%
2021/04/27	17	80.69	4	80.83	80.70	13	1,177	1.10%
2021/04/26	12	80.48	10	80.19	80.30	2	1,184	0.17%
2021/04/23	7	79.46	5	80.86	80.20	2	1,184	0.17%
2021/04/22	13	80.84	67	79.98	80.00	-54	1,192	-4.53%
2021/04/21	24	82.12	2	82.10	81.90	22	1,197	1.84%
2021/04/20	30	83.80	1	83.40	83.40	29	1,201	2.41%
2021/04/19	13	84.23	4	84.73	84.40	9	1,218	0.74%
2021/04/16	16	82.81	3	82.33	84.20	13	1,225	1.06%
2021/04/15	15	81.20	6	81.37	81.70	9	1,251	0.72%
2021/04/14	20	80.41	19	81.09	80.10	1	1,289	0.08%
2021/04/13	9	83.01	38	84.00	82.00	-29	1,353	-2.14%
2021/04/12	28	86.64	5	87.08	85.20	23	1,371	1.68%
2021/04/09	18	87.74	61	88.43	86.80	-43	1,352	-3.18%
2021/04/08	25	88.64	20	89.20	90.70	5	1,305	0.38%
2021/04/07	14	87.58	10	87.65	87.40	4	1,251	0.32%
2021/04/06	5	87.00	9	87.07	86.50	-4	1,228	-0.33%
2021/04/01	42	86.76	142	87.12	87.30	-100	1,202	-8.31%	大賣/
2021/03/31	52	82.06	51	83.35	86.60	1	1,067	0.09%
2021/03/30	8	78.84	8	78.78	78.80	0	938	0.00%
2021/03/29	1	77.60	7	78.67	78.80	-6	929	-0.65%
2021/03/26	1	76.50	0	0.00	76.50	1	921	0.11%
2021/03/25	11	76.18	13	76.03	75.70	-2	919	-0.22%
2021/03/24	0	0.00	3	77.10	76.70	-3	911	-0.33%
2021/03/23	1	76.40	3	76.80	76.80	-2	909	-0.22%
2021/03/22	23	77.17	8	77.46	76.90	15	907	1.65%
2021/03/19	9	78.37	123	78.17	78.00	-114	903	-12.61%	大賣/鉅額交易
2021/03/18	19	79.11	8	79.06	79.00	11	894	1.23%
2021/03/17	3	79.00	14	79.04	78.50	-11	881	-1.25%
2021/03/16	3	78.00	1	79.70	79.30	2	879	0.23%
2021/03/15	9	77.12	3	77.80	77.20	6	888	0.68%
2021/03/12	10	78.11	22	78.22	77.60	-12	881	-1.36%
2021/03/11	12	79.03	13	78.98	79.90	-1	841	-0.12%
2021/03/10	62	77.49	4	77.18	76.70	58	799	7.25%
2021/03/09	11	75.68	5	75.70	76.30	6	792	0.76%
2021/03/08	2	74.50	1	74.80	74.50	1	789	0.13%
2021/03/05	5	73.88	1	73.90	74.10	4	787	0.51%
2021/03/04	2	73.85	1	74.20	73.70	1	789	0.13%
2021/03/03	0	0.00	4	73.43	73.50	-4	785	-0.51%
2021/03/02	22	74.74	0	0.00	74.60	22	777	2.83%
2021/02/26	0	0.00	7	76.17	75.90	-7	768	-0.91%
2021/02/25	0	0.00	31	76.77	76.90	-31	757	-4.09%
2021/02/24	128	76.48	18	77.61	76.20	110	724	15.18%	大買/鉅額交易
2021/02/23	0	0.00	8	74.00	74.70	-8	702	-1.14%
2021/02/22	3	72.97	1	72.70	73.00	2	697	0.29%
2021/02/19	0	0.00	7	73.11	73.30	-7	694	-1.01%
2021/02/18	0	0.00	205	71.19	71.00	-205	690	-29.70%	大賣/鉅額交易
2021/02/17	3	71.10	3	70.80	71.30	0	687	0.00%
2021/02/05	4	70.73	2	71.00	70.60	2	685	0.29%
2021/02/04	16	70.26	3	70.40	70.40	13	702	1.85%
2021/02/03	7	70.67	0	0.00	70.00	7	703	1.00%
2021/02/02	3	71.00	0	0.00	71.00	3	701	0.43%
2021/02/01	4	68.93	14	69.30	70.30	-10	705	-1.42%
2021/01/29	9	70.78	10	70.28	69.30	-1	703	-0.14%
2021/01/28	5	70.98	172	70.67	70.20	-167	699	-23.89%	大賣/鉅額交易
2021/01/26	0	0.00	20	72.02	71.90	-20	709	-2.82%
2021/01/22	3	71.80	30	71.59	71.50	-27	701	-3.85%
2021/01/21	5	71.50	16	71.48	71.40	-11	703	-1.56%
2021/01/20	24	71.39	25	71.49	70.30	-1	693	-0.14%
2021/01/19	13	72.53	8	74.73	72.30	5	684	0.73%
2021/01/18	7	74.76	5	75.22	74.30	2	678	0.29%
2021/01/15	13	75.85	24	77.31	76.20	-11	673	-1.63%
2021/01/14	14	79.63	0	0.00	79.30	14	666	2.10%
2021/01/13	4	77.30	0	0.00	77.30	4	660	0.61%
2021/01/12	1	79.80	22	76.10	76.10	-21	650	-3.23%
2021/01/08	1	79.80	24	77.80	79.90	-23	624	-3.68%
2021/01/07	14	79.75	2	79.35	79.80	12	591	2.03%
2021/01/06	10	76.50	43	79.52	77.80	-33	551	-5.98%
2021/01/05	32	73.08	38	77.37	77.50	-6	470	-1.28%
2021/01/04	14	70.87	0	0.00	71.60	14	425	3.29%
2020/12/31	4	70.50	0	0.00	70.50	4	424	0.94%
2020/12/30	5	70.56	0	0.00	70.60	5	433	1.15%
2020/12/29	4	71.03	0	0.00	70.20	4	444	0.90%
2020/12/28	10	69.85	0	0.00	69.90	10	440	2.27%
2020/12/25	2	70.30	0	0.00	69.60	2	440	0.45%
2020/12/24	3	70.33	0	0.00	70.20	3	442	0.68%
2020/12/23	1	69.90	1	68.50	70.00	0	445	0.00%
2020/12/22	0	0.00	5	69.14	68.20	-5	454	-1.10%
2020/12/21	11	69.42	5	69.34	69.90	6	472	1.27%
2020/12/17	0	0.00	19	69.67	69.50	-19	491	-3.86%
2020/12/16	1	70.10	0	0.00	70.00	1	513	0.19%
2020/12/15	4	70.03	5	70.46	69.30	-1	530	-0.19%
2020/12/14	5	71.76	1	71.40	71.50	4	551	0.72%
2020/12/11	6	71.43	33	71.83	72.00	-27	603	-4.47%
2020/12/09	37	71.21	0	0.00	72.80	37	781	4.74%
2020/12/08	11	69.71	0	0.00	69.50	11	822	1.34%
2020/12/07	7	69.33	31	69.20	69.10	-24	883	-2.72%
2020/12/04	1	68.80	0	0.00	68.90	1	887	0.11%
2020/12/03	11	69.45	65	69.05	68.70	-54	909	-5.94%
2020/12/02	4	69.20	130	68.87	69.00	-126	911	-13.83%	大賣/鉅額交易
2020/12/01	6	70.05	76	70.00	69.80	-70	914	-7.66%
2020/11/30	5	70.56	0	0.00	70.20	5	916	0.55%
2020/11/27	7	70.40	71	70.11	70.00	-64	916	-6.98%
2020/11/26	8	70.00	40	70.00	70.00	-32	928	-3.45%
2020/11/25	0	0.00	22	69.81	69.60	-22	946	-2.32%
2020/11/24	0	0.00	6	70.62	69.70	-6	958	-0.63%
2020/11/18	1	68.80	0	0.00	68.80	1	1,018	0.10%
2020/11/10	0	0.00	20	69.00	69.00	-20	1,006	-1.99%
2020/11/06	0	0.00	2	69.00	68.30	-2	1,003	-0.20%
2020/11/03	1	67.50	0	0.00	68.50	1	1,004	0.10%
2020/11/02	0	0.00	4	66.70	66.80	-4	1,015	-0.39%
2020/10/30	0	0.00	1	66.70	66.70	-1	1,017	-0.10%
2020/10/29	0	0.00	36	66.70	67.00	-36	1,017	-3.54%
2020/10/28	0	0.00	7	67.17	67.20	-7	1,013	-0.69%
2020/10/22	0	0.00	7	68.93	69.00	-7	1,018	-0.69%
2020/10/19	0	0.00	105	67.37	67.80	-105	1,008	-10.41%	大賣/鉅額交易
2020/10/16	0	0.00	25	67.03	66.90	-25	1,005	-2.49%
2020/10/15	0	0.00	7	67.21	66.80	-7	1,011	-0.69%
2020/10/14	7	68.01	1	67.80	67.80	6	1,024	0.59%
2020/10/13	0	0.00	1	67.80	67.80	-1	1,036	-0.10%
2020/10/12	0	0.00	5	66.58	66.40	-5	1,052	-0.48%
2020/10/08	0	0.00	1	69.20	68.00	-1	1,145	-0.09%
2020/10/06	0	0.00	111	68.04	68.10	-111	1,219	-9.10%	大賣/鉅額交易
2020/09/29	1	67.40	10	67.36	66.50	-9	1,223	-0.74%
2020/09/28	0	0.00	44	67.09	67.40	-44	1,226	-3.59%
2020/09/25	10	66.23	0	0.00	65.60	10	1,228	0.81%
2020/09/24	0	0.00	46	67.08	66.10	-46	1,220	-3.77%
2020/09/22	2	69.85	0	0.00	69.60	2	1,194	0.17%
2020/09/21	0	0.00	116	71.32	70.10	-116	1,180	-9.83%	大賣/鉅額交易
2020/09/18	20	72.85	0	0.00	72.80	20	1,157	1.73%
2020/09/16	105	75.92	2	75.70	75.50	103	1,114	9.24%	大買/鉅額交易
2020/09/15	19	74.48	0	0.00	75.50	19	1,064	1.78%
2020/09/14	248	77.49	52	76.46	75.70	196	1,034	18.94%	大買/鉅額交易
2020/09/11	0	0.00	8	71.81	71.50	-8	866	-0.92%
2020/09/10	147	69.87	0	0.00	71.10	147	797	18.43%	大買/鉅額交易
2020/09/09	5	66.00	0	0.00	66.50	5	733	0.68%
2020/09/08	27	67.02	0	0.00	66.30	27	730	3.70%
2020/09/07	1	64.50	3	64.50	65.50	-2	709	-0.28%
2020/09/04	4	64.60	4	63.70	64.80	0	706	0.00%
2020/09/03	7	66.40	0	0.00	66.30	7	698	1.00%
2020/09/02	10	66.45	0	0.00	66.40	10	697	1.43%
2020/08/31	23	67.72	1	67.60	68.00	22	689	3.19%
2020/08/28	3	66.90	0	0.00	66.90	3	670	0.45%
2020/08/27	216	67.39	0	0.00	66.90	216	660	32.73%	大買/鉅額交易
2020/08/26	209	66.10	2	65.65	65.70	207	629	32.90%	大買/鉅額交易
2020/08/25	219	65.86	0	0.00	66.10	219	612	35.77%	大買/鉅額交易
2020/08/24	20	62.93	0	0.00	62.90	20	581	3.44%
2020/08/20	53	62.02	8	62.16	62.00	45	584	7.69%
2020/08/19	175	64.49	3	64.50	64.80	172	578	29.72%	大買/鉅額交易
2020/08/18	0	0.00	8	62.88	64.00	-8	571	-1.40%
2020/08/17	1	62.50	0	0.00	62.50	1	570	0.18%
2020/08/13	0	0.00	3	62.97	62.70	-3	572	-0.52%
2020/08/12	0	0.00	9	62.14	62.20	-9	572	-1.57%
2020/08/11	0	0.00	1	63.20	63.20	-1	573	-0.17%
2020/08/07	0	0.00	1	65.10	65.80	-1	583	-0.17%
2020/08/06	12	65.33	0	0.00	65.30	12	575	2.09%
2020/08/05	1	62.40	0	0.00	62.40	1	560	0.18%
2020/08/03	0	0.00	1	62.30	62.30	-1	588	-0.17%
2020/07/29	2	60.20	0	0.00	61.10	2	637	0.31%
2020/07/28	3	59.80	28	61.98	59.50	-25	643	-3.88%
2020/07/27	0	0.00	3	62.30	62.20	-3	650	-0.46%
2020/07/24	0	0.00	10	64.06	63.30	-10	655	-1.53%
2020/07/21	0	0.00	24	64.94	65.00	-24	657	-3.65%
2020/07/20	0	0.00	12	66.72	67.00	-12	657	-1.82%
2020/07/15	0	0.00	11	70.10	69.60	-11	624	-1.76%
2020/07/07	0	0.00	1	64.50	63.20	-1	470	-0.21%
2020/07/03	0	0.00	8	63.68	63.90	-8	498	-1.60%
2020/07/01	0	0.00	2	63.05	62.60	-2	514	-0.39%
2020/06/19	0	0.00	1	64.20	63.50	-1	581	-0.17%
2020/06/18	0	0.00	5	63.10	64.90	-5	590	-0.85%
2020/06/16	0	0.00	25	61.70	62.20	-25	612	-4.08%
2020/06/15	0	0.00	27	61.30	61.20	-27	638	-4.23%
2020/06/12	0	0.00	7	61.33	61.50	-7	651	-1.07%
2020/06/10	0	0.00	26	63.75	63.80	-26	672	-3.87%
2020/06/09	0	0.00	1	65.00	64.30	-1	695	-0.14%
2020/06/05	4	65.93	35.8	65.74	65.80	-31.8	742	-4.29%
2020/06/01	1	64.20	0	0.00	64.80	1	912	0.11%
2020/05/28	0	0.00	5	63.80	62.90	-5	943	-0.53%
2020/05/25	0	0.00	2	62.00	63.50	-2	1,019	-0.20%
2020/05/22	0	0.00	10	63.22	62.60	-10	1,030	-0.97%
2020/05/19	0	0.00	1	62.60	62.50	-1	1,089	-0.09%
2020/05/18	0	0.00	6	61.80	61.80	-6	1,099	-0.55%
2020/05/13	0	0.00	4	66.90	67.00	-4	1,118	-0.36%
2020/05/12	0	0.00	6	67.43	67.40	-6	1,137	-0.53%
2020/05/07	3	67.10	0	0.00	67.10	3	1,173	0.26%
2020/05/05	10	70.86	0	0.00	71.00	10	1,204	0.83%
2020/04/30	11	71.11	0	0.00	70.90	11	1,217	0.90%
2020/04/28	2	69.40	2	69.70	69.40	0	1,253	0.00%
2020/04/27	2	68.75	0	0.00	69.00	2	1,273	0.16%
2020/04/22	1	65.30	0	0.00	66.40	1	1,381	0.07%
2020/04/21	0	0.00	4	66.15	65.90	-4	1,399	-0.29%
2020/04/20	3	68.70	0	0.00	68.70	3	1,411	0.21%
2020/04/16	1	69.80	0	0.00	69.90	1	1,464	0.07%
2020/04/09	0	0.00	3	67.30	66.30	-3	1,600	-0.19%
2020/04/07	2	62.60	6	63.12	64.10	-4	1,841	-0.22%
2020/04/01	1	60.90	0	0.00	61.00	1	1,927	0.05%
2020/03/19	0	0.00	1	61.00	55.40	-1	1,920	-0.05%
2020/03/18	0	0.00	15	64.14	61.50	-15	1,905	-0.79%
2020/03/17	0	0.00	1	64.40	64.60	-1	1,903	-0.05%
2020/03/16	0	0.00	38	68.05	67.00	-38	1,913	-1.99%
2020/03/13	0	0.00	28	67.22	70.00	-28	1,901	-1.47%
2020/03/12	0	0.00	36	71.23	71.40	-36	1,885	-1.91%
2020/03/11	0	0.00	24	78.10	76.90	-24	1,848	-1.30%
2020/03/10	0	0.00	24	78.92	79.30	-24	1,836	-1.31%
2020/03/06	0	0.00	10	85.02	84.50	-10	1,763	-0.57%
2020/03/03	19	83.77	0	0.00	83.00	19	1,706	1.11%
2020/02/25	4	82.45	0	0.00	82.80	4	1,678	0.24%
2020/02/20	0	0.00	2	84.40	84.40	-2	1,661	-0.12%
2020/02/18	10	84.00	8	83.90	84.30	2	1,721	0.12%
2020/02/14	1	84.80	0	0.00	85.00	1	1,760	0.06%
2020/02/07	8	84.08	7	84.40	81.30	1	2,001	0.05%
2020/02/03	7	77.21	0	0.00	77.40	7	1,962	0.36%
2020/01/20	0	0.00	11	91.10	90.90	-11	1,878	-0.59%
2020/01/16	0	0.00	2	94.60	93.80	-2	1,829	-0.11%
2020/01/08	0	0.00	53	88.30	88.00	-53	1,649	-3.21%
2020/01/07	5	89.50	0	0.00	91.00	5	1,618	0.31%
2020/01/02	3	99.10	0	0.00	100.00	3	1,502	0.20%
2019/12/30	20	88.35	0	0.00	92.40	20	1,223	1.63%
2019/12/27	0	0.00	1	84.00	84.00	-1	1,125	-0.09%
2019/12/25	0	0.00	1	84.10	84.10	-1	1,096	-0.09%
2019/12/23	0	0.00	7	83.20	82.80	-7	1,079	-0.65%
2019/12/19	3	81.60	7	81.16	81.00	-4	1,032	-0.39%
2019/12/18	2	81.30	18.2	81.33	81.10	-16.2	1,030	-1.57%
2019/12/17	36	81.59	28	81.54	81.40	8	1,027	0.78%
2019/12/16	0	0.00	5	81.12	81.10	-5	1,036	-0.48%
2019/12/13	0	0.00	1	83.00	81.60	-1	1,034	-0.10%
2019/12/10	8	79.41	0	0.00	79.40	8	999	0.80%
2019/12/06	23	79.21	0	0.00	79.10	23	999	2.30%
2019/12/05	1	79.40	0	0.00	78.80	1	1,016	0.10%
2019/12/04	2	78.40	0	0.00	78.40	2	1,034	0.19%
2019/12/02	0	0.00	5	78.22	77.50	-5	1,034	-0.48%
2019/11/29	0	0.00	9	80.89	80.00	-9	1,023	-0.88%
2019/11/28	0	0.00	9	83.13	82.20	-9	1,013	-0.89%
2019/11/27	0	0.00	20	84.00	83.70	-20	1,004	-1.99%
2019/11/26	13	82.75	0	0.00	83.90	13	986	1.32%
2019/11/22	0	0.00	9	82.13	81.30	-9	1,023	-0.88%
2019/11/21	46	80.74	10	80.62	81.70	36	1,001	3.59%
2019/11/20	6	80.58	11	80.55	80.40	-5	997	-0.50%
2019/11/19	0	0.00	11	81.85	81.60	-11	984	-1.12%
2019/11/18	12	81.24	17	81.23	81.40	-5	973	-0.51%
2019/11/14	0	0.00	1	80.40	80.60	-1	928	-0.11%
2019/11/13	0	0.00	7	81.40	80.90	-7	905	-0.77%
2019/11/12	0	0.00	2	79.90	80.80	-2	868	-0.23%
2019/11/11	0	0.00	1	78.30	78.30	-1	803	-0.12%
2019/11/08	0	0.00	4	73.80	78.30	-4	743	-0.54%
2019/11/07	0	0.00	1	76.40	73.60	-1	661	-0.15%
2019/11/06	0	0.00	12.7	73.37	74.50	-12.7	563	-2.25%
2019/11/05	5	73.60	0	0.00	73.60	5	543	0.92%
2019/11/04	0	0.00	1	72.40	71.90	-1	526	-0.19%
2019/10/31	22	70.00	25	69.81	70.50	-3	503	-0.60%
2019/10/30	30	69.42	0	0.00	69.30	30	491	6.11%
2019/10/29	45	70.06	0	0.00	69.40	45	494	9.09%
2019/10/28	37	69.90	0	0.00	70.00	37	500	7.39%
2019/10/25	36	70.37	0	0.00	69.80	36	506	7.11%
2019/10/24	0	0.00	1	72.00	70.80	-1	513	-0.19%
2019/10/22	0	0.00	39	68.39	68.20	-39	564	-6.91%
2019/10/14	0	0.00	2	67.95	67.70	-2	595	-0.34%
2019/10/04	25	68.90	3	68.77	68.50	22	614	3.58%
2019/10/03	0	0.00	11	67.98	68.30	-11	613	-1.79%
2019/10/02	0	0.00	4	68.08	68.00	-4	619	-0.65%
2019/09/27	0	0.00	23	68.15	67.70	-23	636	-3.61%
2019/09/25	7	68.77	5	68.70	68.70	2	638	0.31%
2019/09/24	9	69.51	1	69.30	69.30	8	642	1.25%
2019/09/23	0	0.00	1	69.80	69.80	-1	642	-0.16%
2019/09/20	0	0.00	1	70.10	70.10	-1	640	-0.16%
2019/09/19	0	0.00	3	69.80	70.00	-3	637	-0.47%
2019/09/18	0	0.00	1	68.40	68.40	-1	626	-0.16%
2019/09/17	0	0.00	2	67.95	67.80	-2	625	-0.32%
2019/09/16	0	0.00	8.3	68.50	68.00	-8.3	624	-1.33%
2019/09/09	0	0.00	3	70.40	70.20	-3	632	-0.47%
2019/09/06	26	73.08	35	73.24	73.00	-9	614	-1.46%
2019/08/29	12	71.83	0	0.00	71.70	12	572	2.10%
2019/08/27	8	72.79	27	70.92	72.90	-19	538	-3.53%
2019/08/23	14	71.20	0	0.00	71.50	14	494	2.83%
2019/08/22	12	70.92	0	0.00	70.80	12	487	2.46%
2019/08/19	13	69.78	0	0.00	70.00	13	464	2.80%
2019/08/16	3	66.90	30	66.72	67.30	-27	444	-6.07%
2019/08/15	3	66.50	0	0.00	66.50	3	440	0.68%
2019/08/14	2	67.40	0	0.00	67.40	2	440	0.45%
2019/08/13	0	0.00	2	66.70	66.80	-2	439	-0.46%
2019/08/02	0	0.00	7	67.27	67.00	-7	451	-1.55%
2019/08/01	3	68.50	0	0.00	68.30	3	457	0.66%
2019/07/31	2	68.80	0	0.00	68.80	2	481	0.42%
2019/07/30	0	0.00	22	69.64	67.80	-22	479	-4.59%
2019/07/25	100	70.69	4	70.33	70.00	96	460	20.84%
2019/07/24	4	72.25	5	72.44	73.70	-1	426	-0.23%
2019/07/23	0	0.00	6	71.68	71.70	-6	395	-1.52%
2019/07/22	0	0.00	5	71.42	71.60	-5	390	-1.28%
2019/07/19	0	0.00	6	70.93	70.90	-6	385	-1.55%
2019/07/18	0	0.00	5	70.98	70.60	-5	384	-1.30%
2019/07/17	0	0.00	16	70.93	71.20	-16	385	-4.16%
2019/07/16	0	0.00	6	71.48	71.30	-6	392	-1.53%
2019/07/15	0	0.00	16	71.36	71.60	-16	394	-4.05%
2019/07/12	0	0.00	6	70.08	70.30	-6	396	-1.51%
2019/07/11	15	70.31	10	70.28	70.20	5	402	1.24%
2019/07/04	0	0.00	8	68.89	69.10	-8	443	-1.80%
2019/06/24	19	67.15	0	0.00	67.20	19	525	3.61%
2019/06/20	2	67.00	0	0.00	66.90	2	552	0.36%
2019/06/19	0	0.00	87	67.09	67.20	-87	569	-15.28%
2019/06/17	0	0.00	4	64.80	65.20	-4	591	-0.68%
2019/06/14	0	0.00	7	64.79	64.70	-7	611	-1.14%
2019/06/11	0	0.00	4	63.53	63.70	-4	654	-0.61%
2019/06/05	0	0.00	1	63.60	63.50	-1	695	-0.14%
2019/06/03	0	0.00	4	63.90	63.60	-4	767	-0.52%
2019/05/30	19	63.69	12	63.63	63.60	7	824	0.85%
2019/05/29	57	62.99	0	0.00	63.30	57	910	6.26%
2019/05/28	8	63.34	0	0.00	63.00	8	933	0.86%
2019/05/27	2	64.50	6	63.80	63.10	-4	952	-0.42%
2019/05/24	13	63.16	1	63.30	63.50	12	982	1.22%
2019/05/23	0	0.00	21	62.92	62.80	-21	1,012	-2.07%
2019/05/22	5	64.28	3	64.40	64.00	2	1,026	0.19%
2019/05/21	1	62.90	0	0.00	63.90	1	1,061	0.09%
2019/05/20	9	63.24	0	0.00	63.00	9	1,163	0.77%
2019/05/17	0	0.00	6	64.10	63.70	-6	1,182	-0.51%
2019/05/13	0	0.00	6	66.30	64.60	-6	1,250	-0.48%
2019/05/09	0	0.00	22	70.75	68.80	-22	1,279	-1.72%
2019/05/08	37	70.51	0	0.00	70.60	37	1,314	2.82%
2019/05/07	0	0.00	23	68.14	68.00	-23	1,329	-1.73%
2019/05/06	0	0.00	7	67.10	67.30	-7	1,339	-0.52%
2019/05/03	0	0.00	49	68.49	68.90	-49	1,348	-3.63%
2019/05/02	0	0.00	31	67.86	68.00	-31	1,364	-2.27%
2019/04/23	0	0.00	37	69.93	69.90	-37	1,492	-2.48%
2019/04/18	5	70.50	0	0.00	69.20	5	1,579	0.32%
2019/04/17	0	0.00	21	71.97	71.80	-21	1,626	-1.29%
2019/04/15	16	70.96	0	0.00	71.20	16	1,672	0.96%
2019/04/11	28	71.88	0	0.00	71.80	28	1,716	1.63%
2019/04/10	38	70.87	0	0.00	70.70	38	1,703	2.23%
2019/04/08	0	0.00	13	71.33	71.60	-13	1,781	-0.73%
2019/04/03	10	71.34	0	0.00	71.10	10	1,782	0.56%
2019/04/02	8	71.58	0	0.00	71.40	8	1,797	0.45%
2019/04/01	15	71.28	0	0.00	70.60	15	1,793	0.84%
2019/03/29	4	71.20	0	0.00	71.00	4	1,795	0.22%
2019/03/28	11	70.60	0	0.00	70.90	11	1,790	0.61%
2019/03/27	11	68.20	0	0.00	68.50	11	1,772	0.62%
2019/03/20	18	71.54	0	0.00	71.10	18	1,703	1.06%
2019/03/15	3	72.30	0	0.00	72.40	3	1,663	0.18%
2019/03/14	4	71.20	0	0.00	71.20	4	1,653	0.24%
2019/03/13	13	73.42	30	73.26	73.20	-17	1,639	-1.04%
2019/03/12	0	0.00	2	73.25	73.40	-2	1,628	-0.12%
2019/03/08	0	0.00	22	71.75	73.00	-22	1,609	-1.37%
2019/03/07	0	0.00	4	73.08	71.50	-4	1,578	-0.25%
2019/03/05	1	76.40	23	76.12	77.30	-22	1,516	-1.45%
2019/03/04	13	78.20	0	0.00	76.60	13	1,497	0.87%
2019/02/26	34	74.78	0	0.00	74.50	34	1,385	2.45%
2019/02/22	53	74.02	0	0.00	73.50	53	1,330	3.98%
2019/02/21	28	73.32	0	0.00	73.20	28	1,299	2.15%
2019/02/20	5	73.64	0	0.00	73.80	5	1,284	0.39%
2019/02/15	5	67.50	0	0.00	67.30	5	1,129	0.44%
2019/02/14	84	69.19	0	0.00	69.30	84	1,118	7.51%
2019/02/13	129	68.39	0	0.00	68.60	129	1,112	11.59%	大買/鉅額交易
2019/01/30	183	66.84	0	0.00	66.50	183	1,040	17.59%	大買/鉅額交易
2019/01/29	11	66.17	18	66.39	66.00	-7	1,015	-0.69%
2019/01/23	0	0.00	2	62.40	62.40	-2	897	-0.22%
2019/01/15	0	0.00	6	64.40	64.80	-6	775	-0.77%
2019/01/14	48	62.50	0	0.00	64.00	48	720	6.66%
2019/01/07	9	57.46	0	0.00	56.60	9	502	1.79%
2019/01/04	14	55.94	0	0.00	56.40	14	493	2.83%
2019/01/03	2	58.00	0	0.00	56.50	2	483	0.41%
2018/12/28	131	58.81	0	0.00	58.60	131	426	30.75%	大買/鉅額交易
2018/12/27	7	58.47	0	0.00	58.90	7	390	1.79%
2018/12/21	61	53.87	0	0.00	54.30	61	273	22.28%
2018/12/20	3	52.90	0	0.00	52.90	3	269	1.11%
2018/12/19	3	53.50	0	0.00	53.70	3	265	1.13%
2018/12/18	46	53.82	0	0.00	53.30	46	261	17.58%
2018/12/14	2	54.30	0	0.00	54.30	2	248	0.81%
2018/12/13	5	54.48	0	0.00	54.70	5	240	2.08%
2018/12/12	46	53.49	0	0.00	53.30	46	218	21.09%
2018/12/11	1	53.00	0	0.00	53.10	1	213	0.47%
2018/11/30	3	51.47	0	0.00	51.30	3	173	1.73%
2018/11/27	1	49.50	0	0.00	49.50	1	154	0.65%
2018/11/23	4	48.98	0	0.00	48.95	4	155	2.58%
2018/11/22	3	49.25	0	0.00	49.00	3	155	1.93%
2018/11/21	2	49.25	0	0.00	49.20	2	153	1.30%
2018/11/20	2	49.60	0	0.00	49.55	2	154	1.30%
2018/11/14	1	48.90	0	0.00	48.70	1	150	0.66%
2018/11/02	0	0.00	5	43.77	44.45	-5	173	-2.88%
2018/10/29	0	0.00	4	42.09	42.00	-4	228	-1.75%
2018/10/26	0	0.00	5	42.02	42.15	-5	253	-1.97%
2018/10/24	0	0.00	2	42.58	42.90	-2	344	-0.58%
2018/10/16	0	0.00	11	42.18	42.50	-11	365	-3.01%
2018/10/11	1	41.80	12	43.26	41.80	-11	369	-2.98%
2018/10/09	0	0.00	9	45.86	46.10	-9	364	-2.47%
2018/10/05	0	0.00	7	46.02	45.35	-7	363	-1.93%
2018/09/28	0	0.00	4	47.08	47.20	-4	361	-1.11%
2018/09/27	0	0.00	4	47.19	47.20	-4	362	-1.10%
2018/09/25	1	47.25	8	47.05	47.25	-7	364	-1.92%
2018/09/21	0	0.00	5	46.90	46.90	-5	364	-1.37%
2018/09/20	0	0.00	13	46.93	46.80	-13	364	-3.56%
2018/09/19	1	47.30	0	0.00	47.30	1	365	0.27%
2018/09/14	0	0.00	2	47.20	47.65	-2	366	-0.55%
2018/09/12	0	0.00	5	47.05	47.00	-5	367	-1.36%
2018/09/10	0	0.00	3	47.55	47.05	-3	368	-0.81%
2018/09/06	1	49.65	0	0.00	49.65	1	362	0.28%
2018/08/31	1	50.20	0	0.00	50.20	1	382	0.26%
2018/08/30	1	50.20	0	0.00	50.20	1	386	0.26%
2018/08/24	0	0.00	2	50.50	49.90	-2	382	-0.52%
2018/08/21	1	49.70	0	0.00	49.95	1	378	0.26%
2018/08/20	15	50.19	0	0.00	49.85	15	378	3.96%
2018/08/17	1	50.50	0	0.00	50.10	1	376	0.27%
2018/08/16	3	49.83	0	0.00	50.20	3	372	0.81%
2018/08/15	14	49.68	1	49.40	49.45	13	369	3.51%
2018/08/14	1	49.50	0	0.00	50.30	1	366	0.27%
2018/08/13	24	49.59	5	51.48	50.00	19	361	5.26%
2018/08/10	5	52.34	0	0.00	52.20	5	349	1.43%
2018/08/09	10	52.09	0	0.00	51.90	10	341	2.93%
2018/08/08	2	52.80	0	0.00	52.80	2	330	0.60%
2018/08/07	6	53.10	0	0.00	53.00	6	308	1.94%
2018/08/06	3	53.00	0	0.00	53.00	3	303	0.99%
2018/08/03	9	53.67	0	0.00	53.40	9	293	3.07%
2018/08/02	5	53.50	0	0.00	54.10	5	282	1.77%
2018/08/01	1	50.00	0	0.00	54.30	1	257	0.39%
2018/07/31	1	48.30	0	0.00	49.80	1	177	0.56%
2018/07/30	1	48.20	0	0.00	48.00	1	162	0.61%
2018/07/27	1	48.40	0	0.00	48.10	1	161	0.62%
2018/07/26	1	47.20	0	0.00	47.90	1	159	0.63%
2018/07/25	1	49.95	0	0.00	49.70	1	149	0.67%
2018/07/02	1	50.00	0	0.00	49.90	1	139	0.71%
2018/06/29	1	50.00	0	0.00	49.80	1	140	0.71%
2018/06/28	1	49.80	0	0.00	49.50	1	140	0.71%
2018/06/27	1	49.45	0	0.00	49.80	1	142	0.70%
2018/06/26	1	49.85	0	0.00	49.45	1	143	0.70%
2018/06/21	1	50.10	0	0.00	49.95	1	155	0.64%
2018/06/20	1	50.50	0	0.00	50.20	1	155	0.64%
2018/06/19	1	50.30	0	0.00	50.40	1	158	0.63%
2018/05/25	0	0.00	6	47.65	47.70	-6	274	-2.19%
2018/05/23	0	0.00	6	48.15	48.00	-6	275	-2.18%
2018/05/21	0	0.00	9	47.40	47.40	-9	276	-3.25%
2018/05/09	0	0.00	2	47.30	47.30	-2	291	-0.69%
2018/05/07	5	46.69	0	0.00	46.70	5	293	1.70%
2018/04/27	6	47.12	0	0.00	47.50	6	297	2.01%
2018/04/26	0	0.00	8	46.59	47.10	-8	299	-2.67%
2018/04/25	0	0.00	7	47.05	47.00	-7	298	-2.35%
2018/04/24	0	0.00	13	47.92	47.55	-13	298	-4.36%
2018/04/19	10	49.71	0	0.00	50.00	10	297	3.37%
2018/04/17	0	0.00	3	50.50	49.80	-3	295	-1.01%
2018/04/11	4	51.20	0	0.00	50.80	4	298	1.34%
2018/04/02	2	52.80	0	0.00	52.80	2	291	0.69%
2018/03/30	7	53.37	0	0.00	53.00	7	289	2.42%
2018/03/29	9	53.64	0	0.00	53.50	9	288	3.12%
2018/03/28	13	53.48	0	0.00	53.70	13	287	4.53%
2018/03/27	7	53.94	0	0.00	53.70	7	284	2.46%
2018/03/26	7	52.87	0	0.00	53.70	7	282	2.48%
2018/03/23	7	52.29	0	0.00	52.30	7	278	2.51%
2018/03/22	7	53.46	0	0.00	53.10	7	276	2.53%
2018/03/21	7	53.74	0	0.00	53.70	7	273	2.56%
2018/03/20	7	53.40	0	0.00	53.60	7	270	2.59%
2018/03/19	4	54.00	0	0.00	53.30	4	267	1.49%
2018/03/16	1	54.40	0	0.00	54.20	1	261	0.38%
2018/03/15	1	53.90	0	0.00	54.20	1	255	0.39%
2018/03/14	1	52.60	0	0.00	53.60	1	249	0.40%
2018/03/13	1	52.40	0	0.00	52.40	1	212	0.47%
2018/03/12	6	52.73	0	0.00	51.90	6	212	2.83%
2018/03/09	1	51.70	0	0.00	52.70	1	199	0.50%
2018/03/08	1	49.70	0	0.00	48.80	1	146	0.68%
2018/03/07	1	49.50	0	0.00	49.20	1	147	0.68%
2018/03/06	1	49.70	0	0.00	49.40	1	149	0.67%
2018/03/05	1	49.95	0	0.00	49.70	1	151	0.66%
2018/02/27	2	48.95	0	0.00	49.10	2	152	1.31%
2018/02/09	0	0.00	2	44.10	45.60	-2	154	-1.29%
2018/02/08	0	0.00	2	47.40	47.00	-2	150	-1.33%
2018/02/05	12	49.33	0	0.00	49.50	12	156	7.67%
2018/02/02	0	0.00	3	50.00	50.00	-3	158	-1.89%
2018/01/08	0	0.00	1	51.90	51.90	-1	180	-0.55%
2018/01/04	0	0.00	7	52.21	52.60	-7	181	-3.85%
2018/01/03	0	0.00	7	52.00	52.00	-7	182	-3.83%