兆利 (3548)-第一金-員林券商分點個股進出

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
215.0
漲跌
▼13.5
漲幅
-5.91%
成交量
5,688張
產業
上櫃電子零組件類股
261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－第一金-員林券商分點個股進出

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

第一金-員林券商分點個股進出
第一金-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	9.5	216.74	0	0.00	215.00	9.5	9,653	0.10%
2024/04/24	2	226.25	0	0.00	228.50	2	9,676	0.02%
2024/04/22	8.3	221.11	0	0.00	218.50	8.3	9,816	0.08%
2024/04/19	1	233.50	1	238.00	234.50	0	9,831	0.00%
2024/04/17	1	248.50	0	0.00	246.00	1	10,145	0.01%
2024/04/16	0	0.00	2	241.50	239.00	-2	10,290	-0.02%
2024/04/15	1	266.00	0	0.00	258.00	1	10,401	0.01%
2024/04/11	8	274.31	7	270.50	270.50	1	10,477	0.01%
2024/04/10	0	0.00	2	273.50	274.00	-2	10,525	-0.02%
2024/04/09	2	269.50	1	269.00	269.00	1	10,509	0.01%
2024/04/08	2	285.75	1	277.50	277.50	1	10,490	0.01%
2024/04/03	3	271.67	3.1	268.39	277.00	-0.1	10,490	0.00%
2024/04/02	2.1	272.05	1	270.50	263.00	1.1	10,497	0.01%
2024/04/01	3	290.67	3.1	293.03	287.00	-0.1	10,496	0.00%
2024/03/29	2	280.00	6	280.83	286.50	-4	10,351	-0.04%
2024/03/28	0	0.00	7	262.50	260.50	-7	10,196	-0.07%
2024/03/27	2	252.00	3	255.33	252.00	-1	10,139	-0.01%
2024/03/26	6	247.83	1	256.00	251.00	5	10,149	0.05%
2024/03/25	5	255.90	1	256.00	254.50	4	10,310	0.04%
2024/03/20	6	275.58	5	274.00	272.00	1	10,374	0.01%
2024/03/19	4	287.88	4	292.50	282.00	0	10,312	0.00%
2024/03/18	13	284.81	14	284.46	287.00	-1	10,252	-0.01%
2024/03/15	7	285.71	7	287.79	282.50	0	10,155	0.00%
2024/03/13	11	295.41	29	291.98	287.50	-18	9,824	-0.18%
2024/03/12	25	294.50	17	288.65	288.00	8	9,656	0.08%
2024/03/11	18	264.72	20	285.03	286.00	-2	9,464	-0.02%
2024/03/08	27	290.09	14	291.96	260.00	13	9,262	0.14%
2024/03/07	11	278.09	14	283.89	287.50	-3	8,784	-0.03%
2024/03/06	1	262.49	1	265.00	261.50	0	8,526	0.00%
2024/03/05	13	262.65	11	261.27	261.00	2	8,602	0.02%
2024/03/04	1	275.00	6	269.58	257.50	-5	8,689	-0.06%
2024/03/01	19	259.32	15	260.67	262.50	4	8,655	0.05%
2024/02/29	1	250.50	5	250.40	250.00	-4	8,589	-0.05%
2024/02/27	16	240.94	18	237.78	239.50	-2	8,729	-0.02%
2024/02/26	0	0.00	1	236.00	235.00	-1	8,811	-0.01%
2024/02/23	1	240.50	0	0.00	236.00	1	8,915	0.01%
2024/02/22	6	243.83	2.9	253.93	240.50	3.1	9,081	0.03%
2024/02/21	4	246.00	7.1	250.59	252.50	-3.1	9,136	-0.03%
2024/02/20	5	241.40	4	240.25	236.50	1	9,228	0.01%
2024/02/19	2	240.25	0	0.00	235.00	2	9,327	0.02%
2024/02/16	3	257.33	1	258.50	257.00	2	9,405	0.02%
2024/02/15	14	266.64	15.1	263.25	265.50	-1.1	9,548	-0.01%
2024/02/05	19	250.53	16	254.69	266.50	3	9,398	0.03%
2024/02/02	21	243.90	21	246.29	242.50	0	9,360	0.00%
2024/02/01	21	237.55	20	238.65	231.00	1	9,311	0.01%
2024/01/31	13	222.27	13	223.88	233.50	0	9,176	0.00%
2024/01/30	11	215.91	15	217.67	217.00	-4	9,213	-0.04%
2024/01/29	3	209.00	4	210.13	207.50	-1	9,204	-0.01%
2024/01/26	6	211.67	6	205.50	203.50	0	9,259	0.00%
2024/01/25	18	216.22	18	212.11	211.50	0	9,458	0.00%
2024/01/24	10.1	204.16	11	204.96	208.00	-0.9	9,435	-0.01%
2024/01/23	7	197.07	6	197.58	195.50	1	9,555	0.01%
2024/01/22	3	193.98	1	203.50	195.00	2	9,543	0.02%
2024/01/19	14	211.86	15	209.40	202.00	-1	9,453	-0.01%
2024/01/18	5	210.00	1	211.50	211.00	4	9,369	0.04%
2024/01/17	12	219.08	13	220.50	218.50	-1	9,333	-0.01%
2024/01/16	36	218.96	35	219.00	219.00	1	9,396	0.01%
2024/01/15	11	216.41	10	212.50	213.00	1	9,350	0.01%
2024/01/12	9	213.89	5	215.70	217.00	4	9,344	0.04%
2024/01/11	2	208.75	7.1	211.72	212.50	-5.1	9,293	-0.05%
2024/01/10	1	198.50	0.1	194.50	198.50	0.9	9,377	0.01%
2024/01/09	0	0.00	23	182.72	185.00	-23	9,299	-0.25%
2024/01/05	1	191.00	4	193.50	192.00	-3	9,264	-0.03%
2024/01/04	1	192.48	2	190.75	189.50	-1	9,224	-0.01%
2024/01/03	0	0.00	2	189.25	187.50	-2	9,197	-0.02%
2024/01/02	5	185.10	5	186.70	190.00	0	9,164	0.00%
2023/12/29	9.1	192.82	1	188.00	189.50	8.1	9,163	0.09%
2023/12/28	4	210.63	11	211.41	207.50	-7	9,082	-0.08%
2023/12/27	3.1	209.92	1	206.50	206.50	2.1	9,110	0.02%
2023/12/26	4	203.50	6	200.50	202.50	-2	9,111	-0.02%
2023/12/25	3	197.17	1	194.50	195.50	2	9,222	0.02%
2023/12/22	8	205.06	8	203.13	202.00	0	9,306	0.00%
2023/12/21	9	210.56	7	208.07	203.00	2	9,416	0.02%
2023/12/20	25	214.44	18	213.72	211.50	7	9,545	0.07%
2023/12/19	7	199.14	10	206.50	215.00	-3	9,471	-0.03%
2023/12/18	7	199.00	5	203.00	195.50	2	9,334	0.02%
2023/12/14	0	0.00	1	199.00	199.00	-1	9,266	-0.01%
2023/12/13	11	201.86	0	0.00	199.50	11	9,259	0.12%
2023/12/11	3	222.83	0	0.00	222.00	3	9,222	0.03%
2023/12/08	2	224.25	1	223.00	225.50	1	9,293	0.01%
2023/12/06	0	0.00	0.4	229.32	232.50	-0.4	9,318	0.00%
2023/12/05	0	0.00	1	229.00	235.00	-1	9,347	-0.01%
2023/12/04	1	233.00	8	238.06	231.00	-7	9,559	-0.07%
2023/12/01	5	241.60	4.2	243.58	243.00	0.8	9,910	0.01%
2023/11/30	11	244.82	11	242.50	241.50	0	9,936	0.00%
2023/11/29	15	246.33	14.3	244.95	247.50	0.7	9,989	0.01%
2023/11/28	8	229.13	10	236.10	245.00	-2	9,920	-0.02%
2023/11/27	3	225.83	4	228.50	223.00	-1	9,783	-0.01%
2023/11/24	5	220.20	5.2	218.09	225.00	-0.2	9,696	0.00%
2023/11/22	3	214.28	2	212.75	214.00	1	9,454	0.01%
2023/11/21	5	217.60	4	217.88	211.50	1	9,348	0.01%
2023/11/20	7	211.36	12	213.63	218.50	-5	9,140	-0.05%
2023/11/17	13	198.00	11	194.77	199.00	2	8,938	0.02%
2023/11/16	9	188.56	9	190.61	198.00	0	8,753	0.00%
2023/11/15	20	196.98	20	187.55	189.00	0	8,541	0.00%
2023/11/14	6.1	193.19	6	193.00	194.50	0.1	8,432	0.00%
2023/11/13	8	181.63	8	183.19	183.00	0	8,315	0.00%
2023/11/10	27	180.41	21	182.14	179.00	6	8,248	0.07%
2023/11/09	11	180.41	10	180.65	177.50	1	7,945	0.01%
2023/11/08	10	173.90	10	176.25	177.50	0	7,710	0.00%
2023/11/07	10	174.75	10	177.50	180.00	0	7,528	0.00%
2023/11/06	5	158.50	11	168.50	173.50	-6	7,234	-0.08%
2023/11/03	10	160.50	10	157.50	158.00	0	7,132	0.00%
2023/11/02	2	154.00	17	157.24	160.50	-15	7,001	-0.21%
2023/11/01	0	0.00	6	152.50	151.00	-6	6,700	-0.09%
2023/10/31	0	0.00	2	149.75	148.50	-2	6,464	-0.03%
2023/10/30	1	139.50	0	0.00	140.50	1	6,224	0.02%
2023/10/27	11	139.95	1	140.50	139.50	10	6,176	0.16%
2023/10/26	2	150.25	2	145.50	146.00	0	6,096	0.00%
2023/10/25	4	151.00	3	150.50	151.50	1	6,047	0.02%
2023/10/24	3	144.83	14	150.57	152.00	-11	5,977	-0.18%
2023/10/23	1	149.00	0	0.00	145.50	1	5,831	0.02%
2023/10/20	7	139.57	2	142.25	141.50	5	5,737	0.09%
2023/10/19	3	145.50	2	144.00	142.00	1	5,671	0.02%
2023/10/18	8	146.38	9	151.78	147.50	-1	5,533	-0.02%
2023/10/17	1	144.00	1	152.50	152.50	0	5,209	0.00%
2023/10/16	2	138.00	2	140.50	139.00	0	5,086	0.00%
2023/10/13	6	133.00	1	141.50	136.00	5	5,005	0.10%
2023/10/12	1	135.00	1	137.50	138.50	0	4,867	0.00%
2023/10/06	1	140.00	2	139.25	140.00	-1	4,701	-0.02%
2023/10/05	6	143.08	2	140.00	140.00	4	4,625	0.09%
2023/10/04	3	143.83	3	143.50	144.00	0	4,496	0.00%
2023/10/03	4	147.13	9	149.72	148.00	-5	4,396	-0.11%
2023/10/02	2	138.25	2	138.25	146.00	0	4,202	0.00%
2023/09/28	5	136.60	5	133.40	133.00	0	4,027	0.00%
2023/09/27	3	129.50	3	134.50	137.50	0	3,837	0.00%
2023/09/26	3	133.17	3	128.00	127.50	0	3,661	0.00%
2023/09/25	1	131.50	1	137.50	137.00	0	3,471	0.00%
2023/09/22	2	119.75	2	123.50	133.50	0	3,238	0.00%
2023/09/19	0	0.00	2	138.00	137.50	-2	2,970	-0.07%
2023/09/15	0	0.00	4	141.75	141.00	-4	2,928	-0.14%
2023/09/13	0	0.00	20	131.38	131.50	-20	2,872	-0.70%
2023/09/11	0	0.00	15	121.50	121.50	-15	2,826	-0.53%
2023/09/08	0	0.00	29	119.12	118.50	-29	2,837	-1.02%
2023/09/07	2	121.50	2	122.50	123.50	0	2,797	0.00%
2023/09/06	5	120.10	5	122.40	122.50	0	2,573	0.00%
2023/09/05	3	111.33	3	118.00	118.00	0	2,178	0.00%
2023/09/04	14	103.64	5	105.30	107.50	9	2,067	0.44%
2023/09/01	0	0.00	35	103.86	104.00	-35	1,843	-1.90%
2023/08/31	12	91.83	81	93.88	94.80	-69	1,661	-4.15%
2023/08/30	0	0.00	21	91.44	91.00	-21	1,537	-1.37%
2023/08/29	0	0.00	35	85.89	86.00	-35	1,463	-2.39%
2023/08/25	0	0.00	1	90.20	90.20	-1	1,263	-0.08%
2023/08/23	0	0.00	5	87.90	87.30	-5	1,187	-0.42%
2023/08/22	0	0.00	8	89.24	87.30	-8	1,162	-0.69%
2023/08/21	8	88.79	35	89.64	90.10	-27	1,120	-2.41%
2023/08/18	2	92.35	2	91.75	90.00	0	1,098	0.00%
2023/08/17	7	87.56	32	90.44	90.00	-25	968	-2.58%
2023/08/16	0	0.00	7	86.61	87.30	-7	822	-0.85%
2023/08/15	0	0.00	47	79.31	79.40	-47	733	-6.40%
2023/08/14	2	76.70	23	77.05	77.40	-21	732	-2.87%
2023/08/11	1	77.10	1	78.00	78.20	0	742	0.00%
2023/08/10	2	76.55	2	78.00	78.50	0	763	0.00%
2023/08/09	2	77.00	4	77.23	78.30	-2	831	-0.24%
2023/08/08	0	0.00	1	72.30	72.30	-1	854	-0.12%
2023/08/07	0	0.00	3	70.80	71.30	-3	882	-0.34%
2023/08/04	0	0.00	2	69.75	69.80	-2	892	-0.22%
2023/08/02	1	67.60	0	0.00	67.40	1	896	0.11%
2023/08/01	1	68.80	1	69.80	68.80	0	906	0.00%
2023/07/31	2	68.55	0	0.00	68.60	2	911	0.22%
2023/07/28	1	69.60	0	0.00	69.80	1	909	0.11%
2023/07/27	2	70.60	6	70.00	70.10	-4	909	-0.44%
2023/07/25	0	0.00	1	69.60	68.90	-1	915	-0.11%
2023/07/24	6	70.07	0	0.00	67.80	6	924	0.65%
2023/07/18	1	75.10	0	0.00	75.00	1	989	0.10%
2023/07/14	1	76.70	0	0.00	76.50	1	990	0.10%
2023/07/13	2	77.90	2	77.50	77.30	0	988	0.00%
2023/07/10	1	77.30	2	77.30	78.00	-1	982	-0.10%
2023/07/07	1	73.50	1	74.80	75.10	0	970	0.00%
2023/07/06	1	75.00	4	75.60	74.90	-3	966	-0.31%
2023/07/03	4	76.05	0	0.00	76.20	4	956	0.42%
2023/06/30	1	75.40	0	0.00	75.40	1	950	0.11%
2023/06/29	0	0.00	1	76.90	76.60	-1	944	-0.11%
2023/06/28	0	0.00	92	75.42	75.00	-92	940	-9.78%
2023/06/27	1	75.00	0	0.00	74.90	1	937	0.11%
2023/06/26	1	75.60	1	76.50	76.20	0	934	0.00%
2023/06/21	2	77.10	0	0.00	77.00	2	934	0.21%
2023/06/16	2	80.35	1	81.00	79.60	1	914	0.11%
2023/06/15	0	0.00	5	79.02	80.30	-5	893	-0.56%
2023/06/14	4	75.75	6	76.57	78.90	-2	850	-0.24%
2023/06/13	1	74.20	0	0.00	74.50	1	804	0.12%
2023/06/09	2	73.65	1	73.60	74.10	1	792	0.13%
2023/06/08	1	73.50	2	75.10	73.50	-1	788	-0.13%
2023/06/06	1	72.10	0	0.00	71.60	1	769	0.13%
2023/06/05	0	0.00	1	73.30	72.80	-1	771	-0.13%
2023/06/01	0	0.00	1	73.60	73.50	-1	771	-0.13%
2023/05/26	1	72.00	1	72.70	72.00	0	790	0.00%
2023/05/25	2	73.45	0	0.00	74.10	2	791	0.25%
2023/05/24	0	0.00	3	73.60	74.00	-3	787	-0.38%
2023/05/23	1	72.50	0	0.00	72.50	1	792	0.13%
2023/05/22	0	0.00	1	73.10	72.70	-1	826	-0.12%
2023/05/19	3	71.97	0	0.00	71.90	3	830	0.36%
2023/05/17	0	0.00	1	74.20	74.20	-1	795	-0.13%
2023/05/16	1	72.90	0	0.00	72.90	1	778	0.13%
2023/05/15	3	75.33	0	0.00	73.50	3	741	0.40%
2023/05/12	0	0.00	7	74.59	76.70	-7	657	-1.06%
2023/05/11	4	70.50	1	73.40	69.80	3	592	0.51%
2023/05/10	0	0.00	2	72.30	71.50	-2	578	-0.35%
2023/05/08	1	70.70	2	71.10	71.20	-1	620	-0.16%
2023/05/02	2	69.45	0	0.00	69.20	2	612	0.33%
2023/04/28	1	71.10	0	0.00	70.90	1	602	0.17%
2023/04/27	0	0.00	2	71.60	71.90	-2	595	-0.34%
2023/04/25	3	70.23	0	0.00	69.40	3	572	0.52%
2023/04/24	1	71.00	3	71.97	72.20	-2	546	-0.37%
2023/04/21	2	69.55	3	70.50	69.40	-1	504	-0.20%
2023/04/20	1	69.40	1	68.90	69.40	0	471	0.00%
2023/04/19	0	0.00	1	69.10	69.00	-1	466	-0.21%
2023/04/18	0	0.00	2	68.90	68.60	-2	462	-0.43%
2023/04/17	0	0.00	1	68.80	68.70	-1	463	-0.22%
2023/04/13	1	67.60	1	67.80	67.30	0	456	0.00%
2023/04/12	0	0.00	1	68.80	68.40	-1	458	-0.22%
2023/03/31	1	67.10	0	0.00	67.10	1	452	0.22%
2023/03/30	0	67.00	0	0.00	66.50	0	450	0.00%
2023/03/29	1	66.80	0	0.00	66.60	1	450	0.22%
2023/03/24	0	0.00	1	67.80	67.20	-1	447	-0.22%
2023/03/22	0	0.00	1	65.80	66.30	-1	441	-0.23%
2023/03/20	1	64.60	0	0.00	64.60	1	436	0.23%
2023/03/16	1	63.20	0	0.00	63.20	1	437	0.23%
2023/03/15	1	65.10	0	0.00	65.00	1	436	0.23%
2023/03/13	1	64.60	0	0.00	65.00	1	435	0.23%
2023/03/10	1	66.30	0	0.00	65.80	1	431	0.23%
2023/03/08	1	67.60	0	0.00	67.90	1	424	0.24%
2023/03/06	1	69.60	0	0.00	69.50	1	410	0.24%
2023/03/02	1	69.10	0	0.00	69.20	1	396	0.25%
2023/02/20	0	0.00	1	71.20	69.70	-1	343	-0.29%
2023/02/08	0	0.00	1	67.50	66.50	-1	260	-0.38%
2023/02/07	0	0.00	1	68.00	64.50	-1	243	-0.41%
2023/02/06	0	0.00	1	67.50	66.80	-1	210	-0.48%
2022/12/30	0	0.00	1	61.50	60.60	-1	161	-0.62%
2022/12/28	1	59.00	0	0.00	58.80	1	156	0.64%
2022/12/05	1	62.80	0	0.00	63.20	1	155	0.64%
2022/11/25	1	61.60	0	0.00	60.60	1	162	0.61%
2022/09/13	1	66.80	0	0.00	65.90	1	216	0.46%
2022/08/15	0	0.00	2	65.00	65.20	-2	216	-0.92%
2022/08/12	0	0.00	1	61.80	62.20	-1	199	-0.50%
2022/07/28	1	60.90	0	0.00	60.00	1	221	0.45%
2022/07/22	0	0.00	3	59.60	59.60	-3	235	-1.27%
2022/07/19	0	0.00	1	58.30	58.60	-1	234	-0.43%
2022/07/18	1	57.00	0	0.00	58.00	1	242	0.41%
2022/06/29	2	63.30	1	67.50	62.10	1	312	0.32%
2022/06/28	0	0.00	6	63.55	63.50	-6	312	-1.92%
2022/06/23	0	0.00	6	61.90	61.90	-6	348	-1.72%
2022/06/21	0	0.00	2	64.50	64.60	-2	364	-0.55%
2022/06/20	2	61.70	0	0.00	62.50	2	368	0.54%
2022/06/15	1	67.50	10	67.28	67.20	-9	377	-2.39%
2022/06/13	0	0.00	8	66.84	66.70	-8	390	-2.05%
2022/06/10	0	0.00	1	67.30	67.50	-1	398	-0.25%
2022/06/08	0	0.00	6	68.10	68.10	-6	412	-1.46%
2022/06/07	0	0.00	36	69.97	68.90	-36	419	-8.58%
2022/06/06	0	0.00	1	67.40	67.40	-1	421	-0.24%
2022/06/02	0	0.00	8	66.70	66.70	-8	438	-1.82%
2022/06/01	0	0.00	1	67.00	67.00	-1	463	-0.22%
2022/05/30	0	0.00	12	67.43	66.70	-12	598	-2.01%
2022/05/27	0	0.00	1	66.50	66.20	-1	603	-0.17%
2022/05/25	1	65.20	0	0.00	65.00	1	645	0.15%
2022/05/23	0	0.00	1	64.90	64.90	-1	714	-0.14%
2022/05/12	1	64.00	0	0.00	62.30	1	958	0.10%
2022/05/04	0	0.00	8	64.10	64.10	-8	1,299	-0.62%
2022/04/29	0	0.00	1	64.20	64.60	-1	1,382	-0.07%
2022/04/28	0	0.00	10	62.71	62.70	-10	1,454	-0.69%
2022/04/27	2	60.10	1	61.50	61.50	1	1,579	0.06%
2022/04/21	1	64.40	0	0.00	64.50	1	1,643	0.06%
2022/04/20	0	0.00	1	66.50	66.20	-1	1,654	-0.06%
2022/04/19	0	0.00	6	65.55	65.60	-6	1,656	-0.36%
2022/04/18	2	64.05	0	0.00	63.50	2	1,660	0.12%
2022/04/15	1	65.30	0	0.00	65.40	1	1,673	0.06%
2022/04/12	0	0.00	1	68.80	68.80	-1	1,676	-0.06%
2022/04/11	0	0.00	5	68.60	68.60	-5	1,668	-0.30%
2022/03/31	1	74.00	0	0.00	73.60	1	1,629	0.06%
2022/03/29	2	73.00	0	0.00	73.00	2	1,608	0.12%
2022/03/23	0	0.00	1	74.10	73.20	-1	1,591	-0.06%
2022/03/10	1	73.80	0	0.00	71.80	1	1,573	0.06%
2022/03/08	1	71.50	0	0.00	70.00	1	1,556	0.06%
2022/03/04	0	0.00	1	77.00	76.70	-1	1,520	-0.07%
2022/03/03	1	76.90	4	77.05	77.80	-3	1,421	-0.21%
2022/02/25	1	73.00	19	73.88	74.00	-18	1,369	-1.31%
2022/02/23	0	0.00	1	76.70	77.10	-1	1,286	-0.08%
2022/02/21	5	79.12	35	80.08	78.50	-30	1,289	-2.33%
2022/02/16	1	77.50	32	77.80	78.30	-31	1,182	-2.62%
2022/02/14	1	72.10	1	72.90	73.40	0	1,084	0.00%
2022/02/11	4	75.03	8	73.79	73.50	-4	1,057	-0.38%
2022/02/10	1	74.50	4	74.05	74.60	-3	1,021	-0.29%
2022/02/09	16	76.93	12	76.87	77.20	4	972	0.41%
2022/02/08	19	73.99	13	74.31	75.90	6	856	0.70%
2022/02/07	0	0.00	3	68.90	69.70	-3	741	-0.40%
2022/01/26	4	65.00	5	63.40	63.40	-1	714	-0.14%
2022/01/25	5	66.50	0	0.00	65.90	5	695	0.72%
2022/01/24	0	0.00	3	69.20	69.00	-3	666	-0.45%
2022/01/21	2	73.90	0	0.00	73.00	2	611	0.33%
2022/01/20	5	73.16	51	74.88	75.00	-46	533	-8.62%
2022/01/19	1	72.30	22	71.61	72.80	-21	405	-5.18%
2022/01/13	0	0.00	3	66.43	66.90	-3	334	-0.90%
2022/01/12	5	63.38	0	0.00	64.00	5	322	1.55%
2022/01/10	20	66.80	21	67.51	65.90	-1	326	-0.31%
2022/01/07	0	0.00	1	67.00	67.00	-1	314	-0.32%
2022/01/06	0	0.00	10	65.43	65.60	-10	307	-3.25%
2022/01/05	20	64.85	20	65.53	64.80	0	304	0.00%
2022/01/04	2	63.55	6	63.60	63.60	-4	302	-1.32%
2021/12/22	0	0.00	10	64.05	64.60	-10	305	-3.28%
2021/12/21	0	0.00	2	64.15	63.80	-2	299	-0.67%
2021/12/20	0	0.00	5	63.50	63.50	-5	293	-1.70%
2021/12/17	0	0.00	2	64.00	63.90	-2	293	-0.68%
2021/12/16	0	0.00	2	63.05	63.70	-2	288	-0.69%
2021/12/13	0	0.00	1	61.70	61.70	-1	278	-0.36%
2021/12/09	4	62.30	4	63.60	62.20	0	275	0.00%
2021/12/08	10	62.70	13	63.97	62.00	-3	271	-1.11%
2021/12/07	7	61.77	5	63.80	62.10	2	258	0.77%
2021/12/06	3	61.70	21	62.06	62.00	-18	254	-7.08%
2021/12/03	1	59.60	0	0.00	59.80	1	241	0.41%
2021/12/01	4	59.53	10	60.10	59.70	-6	240	-2.50%
2021/11/23	10	58.20	0	0.00	58.00	10	238	4.20%
2021/11/22	0	0.00	10	59.10	59.60	-10	237	-4.22%
2021/11/19	11	58.29	0	0.00	58.50	11	237	4.62%
2021/11/18	20	60.44	1	62.50	60.00	19	233	8.14%
2021/11/17	0	0.00	1	55.70	58.40	-1	203	-0.49%
2021/11/15	1	53.00	0	0.00	53.20	1	205	0.49%
2021/10/28	0	0.00	1	52.70	52.80	-1	243	-0.41%
2021/10/26	1	52.20	0	0.00	52.10	1	247	0.40%
2021/10/22	1	51.10	0	0.00	51.20	1	250	0.40%
2021/10/15	1	53.50	0	0.00	53.00	1	241	0.41%
2021/09/29	0	0.00	5	62.60	62.00	-5	291	-1.72%
2021/09/24	6	64.18	0	0.00	63.00	6	305	1.97%
2021/09/14	1	63.00	0	0.00	62.80	1	342	0.29%
2021/09/06	2	63.40	0	0.00	61.10	2	372	0.54%
2021/09/01	0	0.00	1	65.00	64.30	-1	384	-0.26%
2021/08/20	4	59.15	0	0.00	58.30	4	444	0.90%
2021/08/19	1	59.70	0	0.00	60.40	1	445	0.22%
2021/08/16	0	0.00	5	61.00	61.20	-5	451	-1.11%
2021/08/13	3	63.47	0	0.00	63.10	3	450	0.67%
2021/08/11	1	63.70	0	0.00	64.20	1	461	0.22%
2021/08/09	11	64.14	3	64.60	64.50	8	470	1.70%
2021/08/06	1	66.50	0	0.00	66.30	1	466	0.21%
2021/08/05	1	67.70	0	0.00	67.50	1	472	0.21%
2021/08/03	2	68.70	0	0.00	68.80	2	508	0.39%
2021/07/29	30	69.16	0	0.00	69.50	30	512	5.86%
2021/07/28	5	69.20	0	0.00	69.70	5	513	0.97%
2021/07/27	0	0.00	3	70.30	70.30	-3	524	-0.57%
2021/07/20	2	75.50	0	0.00	75.10	2	535	0.37%
2021/07/19	11	77.55	80	78.14	77.10	-69	536	-12.87%
2021/07/16	0	0.00	20	77.55	77.30	-20	539	-3.71%
2021/07/15	0	0.00	20	76.60	76.70	-20	543	-3.68%
2021/07/14	0	0.00	45	76.28	76.20	-45	546	-8.24%
2021/07/13	1	75.90	0	0.00	75.60	1	551	0.18%
2021/07/12	2	75.80	0	0.00	76.30	2	555	0.36%
2021/07/09	2	75.80	0	0.00	76.00	2	556	0.36%
2021/07/06	10	77.00	0	0.00	76.70	10	603	1.66%
2021/07/05	0	0.00	11	78.22	78.20	-11	645	-1.70%
2021/07/01	2	75.30	3	75.00	75.00	-1	718	-0.14%
2021/06/28	0	0.00	2	77.50	78.00	-2	999	-0.20%
2021/06/24	1	75.10	0	0.00	76.30	1	1,007	0.10%
2021/06/15	0	0.00	6	75.20	75.80	-6	1,041	-0.58%
2021/06/10	1	75.60	0	0.00	75.20	1	1,074	0.09%
2021/06/09	13	77.38	0	0.00	76.50	13	1,081	1.20%
2021/06/08	3	78.00	1	77.80	77.30	2	1,118	0.18%
2021/06/07	0	0.00	15	78.17	79.40	-15	1,146	-1.31%
2021/06/04	0	0.00	5	75.00	75.00	-5	1,128	-0.44%
2021/05/28	0	0.00	5	72.50	72.60	-5	1,129	-0.44%
2021/05/27	0	0.00	4	71.30	71.90	-4	1,138	-0.35%
2021/05/26	4	70.95	1	71.20	72.00	3	1,147	0.26%
2021/05/25	0	0.00	1	69.00	68.50	-1	1,178	-0.08%
2021/05/20	1	66.80	0	0.00	64.90	1	1,226	0.08%
2021/05/19	0	0.00	1	70.30	67.20	-1	1,230	-0.08%
2021/05/18	0	0.00	1	66.60	66.80	-1	1,228	-0.08%
2021/05/13	0	0.00	2	66.45	66.80	-2	1,216	-0.16%
2021/05/12	1	63.10	0	0.00	63.10	1	1,209	0.08%
2021/05/11	5	70.10	0	0.00	69.90	5	1,183	0.42%
2021/05/04	42	75.37	0	0.00	74.60	42	1,185	3.54%
2021/05/03	10	77.30	0	0.00	77.50	10	1,172	0.85%
2021/04/29	20	79.35	0	0.00	79.40	20	1,165	1.72%
2021/04/28	0	0.00	30	81.00	81.00	-30	1,169	-2.56%
2021/04/23	16	79.90	6	81.02	80.20	10	1,184	0.84%
2021/04/14	1	81.90	0	0.00	80.10	1	1,289	0.08%
2021/04/13	23	83.07	0	0.00	82.00	23	1,353	1.70%
2021/04/09	32	86.80	11	86.56	86.80	21	1,352	1.55%
2021/04/08	1	88.60	71	90.21	90.70	-70	1,305	-5.36%
2021/04/07	2	86.95	20	87.90	87.40	-18	1,251	-1.44%
2021/04/06	1	87.00	0	0.00	86.50	1	1,228	0.08%
2021/04/01	4	87.80	5	86.92	87.30	-1	1,202	-0.08%
2021/03/31	0	0.00	218	84.57	86.60	-218	1,067	-20.43%	大賣/鉅額交易
2021/03/29	1	76.90	17	77.94	78.80	-16	929	-1.72%
2021/03/22	15	76.97	0	0.00	76.90	15	907	1.65%
2021/03/19	0	0.00	7	78.10	78.00	-7	903	-0.77%
2021/03/18	3	78.57	0	0.00	79.00	3	894	0.34%
2021/03/17	1	78.90	1	78.50	78.50	0	881	0.00%
2021/03/16	0	0.00	40	78.20	79.30	-40	879	-4.55%
2021/03/15	1	76.70	0	0.00	77.20	1	888	0.11%
2021/03/11	22	78.33	2	79.90	79.90	20	841	2.38%
2021/03/09	0	0.00	2	75.95	76.30	-2	792	-0.25%
2021/03/08	0	0.00	1	75.80	74.50	-1	789	-0.13%
2021/03/04	0	0.00	2	74.15	73.70	-2	789	-0.25%
2021/03/03	1	73.50	0	0.00	73.50	1	785	0.13%
2021/02/26	10	76.10	0	0.00	75.90	10	768	1.30%
2021/02/25	6	76.65	0	0.00	76.90	6	757	0.79%
2021/02/24	1	75.60	11	76.65	76.20	-10	724	-1.38%
2021/02/23	0	0.00	2	74.10	74.70	-2	702	-0.28%
2021/02/19	0	0.00	2	72.40	73.30	-2	694	-0.29%
2021/02/18	2	71.05	0	0.00	71.00	2	690	0.29%
2021/02/17	2	70.90	0	0.00	71.30	2	687	0.29%
2021/02/04	1	69.70	0	0.00	70.40	1	702	0.14%
2021/01/29	1	70.20	0	0.00	69.30	1	703	0.14%
2021/01/28	4	70.90	0	0.00	70.20	4	699	0.57%
2021/01/26	1	72.20	0	0.00	71.90	1	709	0.14%
2021/01/22	1	71.50	0	0.00	71.50	1	701	0.14%
2021/01/19	2	72.80	0	0.00	72.30	2	684	0.29%
2021/01/18	4	74.78	0	0.00	74.30	4	678	0.59%
2021/01/15	1	76.00	0	0.00	76.20	1	673	0.15%
2021/01/12	8	76.38	0	0.00	76.10	8	650	1.23%
2021/01/11	3	79.40	0	0.00	79.70	3	636	0.47%
2021/01/07	1	78.40	2	80.20	79.80	-1	591	-0.17%
2021/01/06	16	77.24	3	80.13	77.80	13	551	2.36%
2021/01/05	2	72.50	9	73.20	77.50	-7	470	-1.49%
2021/01/04	21	71.33	5	71.60	71.60	16	425	3.76%
2020/12/31	2	70.60	0	0.00	70.50	2	424	0.47%
2020/12/30	2	70.60	0	0.00	70.60	2	433	0.46%
2020/12/29	12	70.34	10	71.50	70.20	2	444	0.45%
2020/12/28	4	69.90	0	0.00	69.90	4	440	0.91%
2020/12/25	2	69.60	0	0.00	69.60	2	440	0.45%
2020/12/18	4	69.53	0	0.00	69.50	4	479	0.83%
2020/12/16	0	0.00	1	69.90	70.00	-1	513	-0.19%
2020/12/15	10	69.75	0	0.00	69.30	10	530	1.88%
2020/12/14	1	71.00	0	0.00	71.50	1	551	0.18%
2020/12/10	1	71.80	0	0.00	73.00	1	626	0.16%
2020/12/09	0	0.00	12	71.40	72.80	-12	781	-1.54%
2020/12/08	0	0.00	10	69.80	69.50	-10	822	-1.22%
2020/12/02	12	68.98	0	0.00	69.00	12	911	1.32%
2020/12/01	1	70.30	0	0.00	69.80	1	914	0.11%
2020/11/27	0	0.00	10	70.10	70.00	-10	916	-1.09%
2020/11/25	10	69.10	0	0.00	69.60	10	946	1.06%
2020/11/24	10	69.70	1	70.70	69.70	9	958	0.94%
2020/11/23	0	0.00	1	70.50	70.10	-1	990	-0.10%
2020/11/19	0	0.00	30	70.27	70.50	-30	1,025	-2.93%
2020/11/18	1	68.90	0	0.00	68.80	1	1,018	0.10%
2020/11/16	2	70.10	0	0.00	68.80	2	1,021	0.20%
2020/11/12	0	0.00	14	70.23	69.70	-14	1,024	-1.37%
2020/11/10	1	68.60	0	0.00	69.00	1	1,006	0.10%
2020/11/03	0	0.00	11	68.49	68.50	-11	1,004	-1.10%
2020/10/27	25	67.50	35	67.67	68.10	-10	1,013	-0.99%
2020/10/21	0	0.00	1	69.90	69.70	-1	1,015	-0.10%
2020/10/20	25	67.20	25	67.20	67.40	0	1,005	0.00%
2020/10/14	1	67.80	0	0.00	67.80	1	1,024	0.10%
2020/10/12	1	66.80	5	67.46	66.40	-4	1,052	-0.38%
2020/10/08	1	68.40	0	0.00	68.00	1	1,145	0.09%
2020/10/07	0	0.00	1	69.00	68.60	-1	1,225	-0.08%
2020/10/06	5	68.20	0	0.00	68.10	5	1,219	0.41%
2020/09/25	1	64.60	0	0.00	65.60	1	1,228	0.08%
2020/09/15	2	74.40	0	0.00	75.50	2	1,064	0.19%
2020/09/14	3	76.53	5	77.50	75.70	-2	1,034	-0.19%
2020/09/11	1	70.10	3	69.50	71.50	-2	866	-0.23%
2020/09/10	2	70.80	3	69.43	71.10	-1	797	-0.13%
2020/09/09	5	65.80	5	66.70	66.50	0	733	0.00%
2020/09/08	0	0.00	15	67.20	66.30	-15	730	-2.05%
2020/09/07	11	63.86	10	65.50	65.50	1	709	0.14%
2020/09/02	0	0.00	1	66.10	66.40	-1	697	-0.14%
2020/09/01	1	67.90	0	0.00	66.30	1	699	0.14%
2020/08/31	0	0.00	3	68.00	68.00	-3	689	-0.44%
2020/08/28	0	0.00	10	67.50	66.90	-10	670	-1.49%
2020/08/27	4	66.83	2	66.70	66.90	2	660	0.30%
2020/08/26	0	0.00	1	66.40	65.70	-1	629	-0.16%
2020/08/25	1	66.40	46	65.33	66.10	-45	612	-7.35%
2020/08/20	13	61.42	0	0.00	62.00	13	584	2.22%
2020/08/19	0	0.00	15	64.61	64.80	-15	578	-2.59%
2020/08/17	1	62.20	0	0.00	62.50	1	570	0.18%
2020/08/14	4	62.10	0	0.00	62.20	4	571	0.70%
2020/08/11	1	63.60	0	0.00	63.20	1	573	0.17%
2020/08/07	10	65.10	11	65.93	65.80	-1	583	-0.17%
2020/08/06	0	0.00	31	64.68	65.30	-31	575	-5.39%
2020/08/04	1	62.10	0	0.00	62.30	1	573	0.17%
2020/08/03	1	62.90	0	0.00	62.30	1	588	0.17%
2020/07/30	1	61.20	0	0.00	61.50	1	629	0.16%
2020/07/29	0	0.00	18	61.34	61.10	-18	637	-2.82%
2020/07/28	48	60.75	0	0.00	59.50	48	643	7.45%
2020/07/27	45	62.09	0	0.00	62.20	45	650	6.92%
2020/07/24	15	63.63	0	0.00	63.30	15	655	2.29%
2020/07/23	10	64.60	0	0.00	64.60	10	657	1.52%
2020/07/22	10	64.70	2	64.90	64.80	8	659	1.21%
2020/07/21	64	64.85	3	64.70	65.00	61	657	9.27%
2020/07/20	0	0.00	191	66.85	67.00	-191	657	-29.03%	大賣/鉅額交易
2020/07/17	0	0.00	121	68.96	68.00	-121	647	-18.70%	大賣/鉅額交易
2020/07/16	0	0.00	32	69.92	68.40	-32	642	-4.98%
2020/07/15	6	70.58	0	0.00	69.60	6	624	0.96%
2020/07/14	0	0.00	19	69.30	68.80	-19	538	-3.53%
2020/07/09	0	0.00	1	64.50	64.40	-1	474	-0.21%
2020/07/08	3	65.00	0	0.00	65.40	3	474	0.63%
2020/06/30	0	0.00	3	62.20	62.50	-3	517	-0.58%
2020/06/29	2	62.00	2	62.00	61.70	0	522	0.00%
2020/06/18	0	0.00	15	63.17	64.90	-15	590	-2.54%
2020/06/17	24	62.40	22	62.40	62.90	2	597	0.33%
2020/06/10	10	63.60	0	0.00	63.80	10	672	1.49%
2020/06/03	0	0.00	5	66.00	65.50	-5	818	-0.61%
2020/06/02	0	0.00	2	65.30	65.40	-2	851	-0.23%
2020/05/28	12	63.97	11	64.10	62.90	1	943	0.11%
2020/05/27	13	63.84	10	63.90	63.50	3	963	0.31%
2020/05/26	0	0.00	4	63.60	63.50	-4	1,011	-0.40%
2020/05/25	10	63.20	10	63.20	63.50	0	1,019	0.00%
2020/05/22	10	63.10	10	63.10	62.60	0	1,030	0.00%
2020/05/21	4	64.10	1	63.90	64.00	3	1,056	0.28%
2020/05/20	0	0.00	5	63.10	63.10	-5	1,082	-0.46%
2020/05/18	6	62.07	0	0.00	61.80	6	1,099	0.55%
2020/05/14	5	65.10	0	0.00	64.10	5	1,117	0.45%
2020/05/12	10	66.80	0	0.00	67.40	10	1,137	0.88%
2020/05/11	0	0.00	20	68.05	67.50	-20	1,153	-1.73%
2020/05/07	52	66.92	50	66.90	67.10	2	1,173	0.17%
2020/05/06	1	71.00	0	0.00	70.80	1	1,177	0.08%
2020/05/05	0	0.00	21	71.21	71.00	-21	1,204	-1.74%
2020/05/04	20	69.90	20	69.90	69.60	0	1,212	0.00%
2020/04/30	22	71.00	41	71.81	70.90	-19	1,217	-1.56%
2020/04/29	0	0.00	62	70.43	70.20	-62	1,232	-5.03%
2020/04/27	0	0.00	23	68.80	69.00	-23	1,273	-1.81%
2020/04/23	10	67.90	40	68.68	68.30	-30	1,324	-2.26%
2020/04/22	49	66.14	50	66.14	66.40	-1	1,381	-0.07%
2020/04/21	20	66.30	20	66.30	65.90	0	1,399	0.00%
2020/04/16	10	69.60	20	69.85	69.90	-10	1,464	-0.68%
2020/04/15	0	0.00	31	70.10	70.20	-31	1,479	-2.09%
2020/04/14	2	68.75	35	68.54	68.50	-33	1,501	-2.20%
2020/04/13	0	0.00	10	67.80	67.00	-10	1,532	-0.65%
2020/04/10	0	0.00	20	67.35	67.40	-20	1,551	-1.29%
2020/04/09	10	67.10	10	67.10	66.30	0	1,600	0.00%
2020/04/08	13	65.20	42	66.48	68.20	-29	1,673	-1.73%
2020/04/06	3	60.30	13	61.25	61.20	-10	1,925	-0.52%
2020/04/01	0	0.00	8	60.88	61.00	-8	1,927	-0.42%
2020/03/31	5	60.20	5	61.50	60.20	0	1,943	0.00%
2020/03/30	5	59.70	0	0.00	60.40	5	1,948	0.26%
2020/03/27	10	61.30	10	63.60	61.30	0	1,950	0.00%
2020/03/26	0	0.00	25	61.22	61.80	-25	1,970	-1.27%
2020/03/25	10	59.80	10	60.80	59.60	0	1,960	0.00%
2020/03/24	0	0.00	16	57.93	57.60	-16	1,944	-0.82%
2020/03/23	33	54.99	18	55.09	54.80	15	1,936	0.77%
2020/03/20	0	0.00	20	58.80	58.30	-20	1,933	-1.03%
2020/03/19	165	56.33	130	56.44	55.40	35	1,920	1.82%	大買/大賣/
2020/03/18	100	63.98	60	64.02	61.50	40	1,905	2.10%
2020/03/17	93	64.34	0	0.00	64.60	93	1,903	4.89%
2020/03/16	173	67.28	8	68.55	67.00	165	1,913	8.62%	大買/鉅額交易
2020/03/13	190	66.44	0	0.00	70.00	190	1,901	9.99%	大買/鉅額交易
2020/03/12	182	72.59	0	0.00	71.40	182	1,885	9.65%	大買/鉅額交易
2020/03/11	25	77.22	5	80.00	76.90	20	1,848	1.08%
2020/03/10	105	77.27	10	79.20	79.30	95	1,836	5.17%	大買/
2020/03/09	82	79.26	0	0.00	78.60	82	1,808	4.53%
2020/03/06	21	84.57	0	0.00	84.50	21	1,763	1.19%
2020/03/05	1	84.20	187	85.41	87.90	-186	1,743	-10.67%	大賣/鉅額交易
2020/03/04	39	82.65	0	0.00	82.50	39	1,702	2.29%
2020/03/03	32	83.34	67	84.51	83.00	-35	1,706	-2.05%
2020/03/02	35	81.29	1	82.90	81.60	34	1,704	2.00%
2020/02/27	48	83.25	0	0.00	83.10	48	1,700	2.82%
2020/02/26	13	83.56	0	0.00	83.20	13	1,659	0.78%
2020/02/25	30	81.33	0	0.00	82.80	30	1,678	1.79%
2020/02/24	126	82.82	1	82.20	82.10	125	1,678	7.45%	大買/鉅額交易
2020/02/21	0	0.00	10	85.80	85.60	-10	1,672	-0.60%
2020/02/20	1	84.60	0	0.00	84.40	1	1,661	0.06%
2020/02/19	0	0.00	6	84.78	84.60	-6	1,674	-0.36%
2020/02/18	2	84.90	6	85.05	84.30	-4	1,721	-0.23%
2020/02/17	47	84.10	0	0.00	84.10	47	1,730	2.72%
2020/02/14	0	0.00	20	84.75	85.00	-20	1,760	-1.14%
2020/02/13	27	83.82	5	85.00	83.60	22	1,818	1.21%
2020/02/12	5	84.30	5	85.30	84.40	0	1,860	0.00%
2020/02/11	2	82.70	30	84.62	84.20	-28	1,930	-1.45%
2020/02/10	1	79.40	1	81.80	81.00	0	1,999	0.00%
2020/02/07	60	82.38	30	84.84	81.30	30	2,001	1.50%
2020/02/06	1	82.90	120	82.16	82.90	-119	1,978	-6.02%	大賣/鉅額交易
2020/02/05	58	79.48	0	0.00	79.30	58	1,952	2.97%
2020/02/04	10	79.20	10	79.20	80.00	0	1,963	0.00%
2020/02/03	21	74.71	27	76.62	77.40	-6	1,962	-0.31%
2020/01/31	62	79.30	12	80.21	80.60	50	1,933	2.59%
2020/01/30	110	81.90	0	0.00	81.90	110	1,904	5.77%	大買/鉅額交易
2020/01/20	188	91.46	9	92.16	90.90	179	1,878	9.53%	大買/鉅額交易
2020/01/17	19	92.62	0	0.00	94.00	19	1,847	1.03%
2020/01/16	6	94.65	45	93.77	93.80	-39	1,829	-2.13%
2020/01/15	2	92.60	51	92.30	91.90	-49	1,783	-2.75%
2020/01/14	40	90.90	3	91.30	91.10	37	1,762	2.10%
2020/01/13	1	92.20	56	91.37	92.10	-55	1,738	-3.16%
2020/01/10	45	88.13	25	88.99	89.00	20	1,686	1.19%
2020/01/09	16	89.43	11	90.18	89.00	5	1,670	0.30%
2020/01/08	20	88.03	15	89.00	88.00	5	1,649	0.30%
2020/01/07	13	90.45	16	91.16	91.00	-3	1,618	-0.19%
2020/01/06	0	0.00	8	95.06	94.40	-8	1,574	-0.51%
2020/01/03	11	98.03	0	0.00	96.70	11	1,555	0.71%
2020/01/02	9	98.20	11	100.42	100.00	-2	1,502	-0.13%
2019/12/31	12	95.88	27	95.86	95.30	-15	1,410	-1.06%
2019/12/30	1	89.70	4	88.00	92.40	-3	1,223	-0.25%
2019/12/27	0	0.00	1	84.10	84.00	-1	1,125	-0.09%
2019/12/26	1	84.50	2	83.25	83.20	-1	1,116	-0.09%
2019/12/25	0	0.00	30	83.70	84.10	-30	1,096	-2.74%
2019/12/24	0	0.00	2	83.00	83.10	-2	1,088	-0.18%
2019/12/23	19	83.26	16	84.03	82.80	3	1,079	0.28%
2019/12/20	2	81.80	0	0.00	82.30	2	1,040	0.19%
2019/12/19	40	80.83	0	0.00	81.00	40	1,032	3.87%
2019/12/18	15	81.10	0	0.00	81.10	15	1,030	1.46%
2019/12/16	6	81.00	0	0.00	81.10	6	1,036	0.58%
2019/12/13	126	81.76	4	82.58	81.60	122	1,034	11.79%	大買/鉅額交易
2019/12/12	71	81.87	2	82.30	82.40	69	1,027	6.71%
2019/12/11	24	79.25	5	80.36	82.20	19	1,021	1.86%
2019/12/10	7	79.01	0	0.00	79.40	7	999	0.70%
2019/12/09	46	79.33	0	0.00	79.00	46	1,001	4.59%
2019/12/06	10	78.80	0	0.00	79.10	10	999	1.00%
2019/12/05	20	78.98	0	0.00	78.80	20	1,016	1.97%
2019/12/04	12	78.38	0	0.00	78.40	12	1,034	1.16%
2019/12/03	9	78.47	2	79.00	78.90	7	1,036	0.68%
2019/12/02	42	78.17	0	0.00	77.50	42	1,034	4.06%
2019/11/29	35	80.42	0	0.00	80.00	35	1,023	3.42%
2019/11/28	10	82.40	1	83.00	82.20	9	1,013	0.89%
2019/11/27	1	84.10	1	83.60	83.70	0	1,004	0.00%
2019/11/26	1	82.10	7	82.26	83.90	-6	986	-0.61%
2019/11/22	15	81.40	0	0.00	81.30	15	1,023	1.47%
2019/11/21	0	0.00	1	80.80	81.70	-1	1,001	-0.10%
2019/11/20	103	80.05	1	80.20	80.40	102	997	10.22%	大買/鉅額交易
2019/11/19	0	0.00	1	82.20	81.60	-1	984	-0.10%
2019/11/18	27	80.84	0	0.00	81.40	27	973	2.77%
2019/11/15	1	81.50	1	83.90	81.40	0	967	0.00%
2019/11/14	10	80.40	1	81.20	80.60	9	928	0.97%
2019/11/13	21	79.92	0	0.00	80.90	21	905	2.32%
2019/11/12	10	79.90	2	81.05	80.80	8	868	0.92%
2019/11/11	42	78.19	2	79.60	78.30	40	803	4.98%
2019/11/08	4	74.10	10	77.29	78.30	-6	743	-0.81%
2019/11/07	14	73.85	1	76.80	73.60	13	661	1.97%
2019/11/04	2	72.10	0	0.00	71.90	2	526	0.38%
2019/11/01	0	0.00	1	72.40	71.90	-1	522	-0.19%
2019/10/23	0	0.00	1	71.20	71.40	-1	543	-0.18%
2019/10/21	0	0.00	2	68.10	68.20	-2	572	-0.35%
2019/10/14	1	67.80	0	0.00	67.70	1	595	0.17%
2019/09/26	1	69.30	0	0.00	68.60	1	635	0.16%
2019/09/04	2	72.10	0	0.00	71.60	2	598	0.33%
2019/09/03	2	72.40	2	73.00	72.00	0	595	0.00%
2019/09/02	2	72.90	0	0.00	73.00	2	589	0.34%
2019/08/28	4	74.13	3	73.03	72.20	1	565	0.18%
2019/08/27	1	72.50	2	72.50	72.90	-1	538	-0.19%
2019/08/23	1	71.10	1	71.20	71.50	0	494	0.00%
2019/08/21	2	70.50	6	70.50	70.50	-4	479	-0.83%
2019/08/20	5	71.10	0	0.00	70.40	5	477	1.05%
2019/08/19	8	68.89	8	69.63	70.00	0	464	0.00%
2019/08/16	6	67.00	5	66.80	67.30	1	444	0.22%
2019/08/12	0	0.00	1	68.00	67.60	-1	442	-0.23%
2019/08/08	0	0.00	1	67.10	66.90	-1	436	-0.23%
2019/07/31	0	0.00	1	68.50	68.80	-1	481	-0.21%
2019/07/26	1	69.20	2	69.90	69.00	-1	471	-0.21%
2019/07/25	6	70.67	2	70.95	70.00	4	460	0.87%
2019/07/24	1	72.00	39	71.90	73.70	-38	426	-8.90%
2019/07/23	1	71.70	49	71.85	71.70	-48	395	-12.14%
2019/07/17	0	0.00	12	71.41	71.20	-12	385	-3.12%
2019/07/16	0	0.00	1	71.60	71.30	-1	392	-0.25%
2019/07/15	2	71.50	25	71.16	71.60	-23	394	-5.83%
2019/07/11	1	70.20	0	0.00	70.20	1	402	0.25%
2019/07/10	1	70.10	24	70.05	70.30	-23	405	-5.68%
2019/07/08	0	0.00	2	69.70	69.60	-2	415	-0.48%
2019/07/04	2	69.20	14	69.17	69.10	-12	443	-2.71%
2019/07/02	1	68.00	23	67.91	68.00	-22	455	-4.83%
2019/07/01	0	0.00	2	67.40	67.80	-2	459	-0.44%
2019/06/21	3	67.73	5	67.60	67.20	-2	536	-0.37%
2019/06/20	2	67.00	0	0.00	66.90	2	552	0.36%
2019/06/19	0	0.00	1	67.10	67.20	-1	569	-0.18%
2019/06/18	1	66.50	1	66.90	67.20	0	587	0.00%
2019/06/14	0	0.00	1	64.70	64.70	-1	611	-0.16%
2019/06/13	0	0.00	2	65.50	64.90	-2	631	-0.32%
2019/06/12	2	64.60	0	0.00	64.60	2	637	0.31%
2019/06/06	2	63.00	0	0.00	62.80	2	685	0.29%
2019/06/05	10	63.50	0	0.00	63.50	10	695	1.44%
2019/05/29	5	62.80	0	0.00	63.30	5	910	0.55%
2019/05/28	8	63.08	0	0.00	63.00	8	933	0.86%
2019/05/27	15	63.43	0	0.00	63.10	15	952	1.57%
2019/05/24	11	63.02	0	0.00	63.50	11	982	1.12%
2019/05/17	10	63.70	0	0.00	63.70	10	1,182	0.85%
2019/05/16	17	65.81	0	0.00	64.70	17	1,192	1.43%
2019/05/15	18	66.49	1	66.70	66.80	17	1,205	1.41%
2019/05/14	2	63.10	0	0.00	65.80	2	1,240	0.16%
2019/05/13	6	66.28	0	0.00	64.60	6	1,250	0.48%
2019/05/10	4	68.95	0	0.00	67.70	4	1,262	0.32%
2019/05/09	7	69.20	0	0.00	68.80	7	1,279	0.55%
2019/05/08	5	70.80	22	71.38	70.60	-17	1,314	-1.29%
2019/04/25	5	70.90	5	70.90	70.90	0	1,426	0.00%
2019/04/23	10	69.60	10	69.60	69.90	0	1,492	0.00%
2019/04/22	0	0.00	6	70.80	70.20	-6	1,507	-0.40%
2019/04/17	0	0.00	2	71.90	71.80	-2	1,626	-0.12%
2019/04/15	0	0.00	10	71.00	71.20	-10	1,672	-0.60%
2019/04/12	10	70.20	0	0.00	70.20	10	1,683	0.59%
2019/04/11	1	71.70	1	72.20	71.80	0	1,716	0.00%
2019/04/10	0	0.00	2	70.80	70.70	-2	1,703	-0.12%
2019/04/09	10	72.80	23	72.34	72.00	-13	1,732	-0.75%
2019/04/08	0	0.00	10	72.00	71.60	-10	1,781	-0.56%
2019/04/03	2	71.40	0	0.00	71.10	2	1,782	0.11%
2019/04/01	21	70.63	0	0.00	70.60	21	1,793	1.17%
2019/03/28	20	68.80	20	69.95	70.90	0	1,790	0.00%
2019/03/27	21	68.68	1	68.60	68.50	20	1,772	1.13%
2019/03/22	3	72.40	1	72.40	72.40	2	1,722	0.12%
2019/03/21	1	73.30	1	73.40	73.30	0	1,709	0.00%
2019/03/20	0	0.00	2	71.50	71.10	-2	1,703	-0.12%
2019/03/19	75	72.86	0	0.00	72.50	75	1,685	4.45%
2019/03/18	0	0.00	8	73.60	74.50	-8	1,670	-0.48%
2019/03/15	2	72.50	0	0.00	72.40	2	1,663	0.12%
2019/03/14	0	0.00	2	72.80	71.20	-2	1,653	-0.12%
2019/03/12	2	73.40	0	0.00	73.40	2	1,628	0.12%
2019/03/08	2	70.80	4	73.12	73.00	-2	1,609	-0.12%
2019/03/06	11	74.34	0	0.00	74.10	11	1,542	0.71%
2019/03/05	6	76.00	6	77.30	77.30	0	1,516	0.00%
2019/03/04	4	77.83	11	77.33	76.60	-7	1,497	-0.47%
2019/02/26	1	75.70	1	74.50	74.50	0	1,385	0.00%
2019/02/25	0	0.00	1	75.20	74.40	-1	1,366	-0.07%
2019/02/22	11	73.70	3	74.83	73.50	8	1,330	0.60%
2019/02/20	2	72.80	0	0.00	73.80	2	1,284	0.16%
2019/02/19	1	72.00	13	73.33	72.30	-12	1,248	-0.96%
2019/02/18	2	69.10	0	0.00	70.00	2	1,148	0.17%
2019/02/15	1	67.70	0	0.00	67.30	1	1,129	0.09%
2019/02/13	1	67.80	0	0.00	68.60	1	1,112	0.09%
2019/02/12	0	0.00	5	68.30	67.80	-5	1,077	-0.46%
2019/02/11	2	68.20	10	66.75	68.20	-8	1,064	-0.75%
2019/01/30	10	66.50	10	67.00	66.50	0	1,040	0.00%
2019/01/29	5	66.54	6	66.82	66.00	-1	1,015	-0.10%
2019/01/28	0	0.00	2	65.10	66.40	-2	966	-0.21%
2019/01/25	1	63.50	0	0.00	63.30	1	925	0.11%
2019/01/24	0	0.00	8	63.40	63.10	-8	913	-0.88%
2019/01/23	8	62.00	0	0.00	62.40	8	897	0.89%
2019/01/21	14	64.36	1	64.50	64.20	13	868	1.50%
2019/01/18	0	0.00	2	64.20	63.70	-2	839	-0.24%
2019/01/15	2	64.50	3	64.70	64.80	-1	775	-0.13%
2019/01/14	2	62.80	0	0.00	64.00	2	720	0.28%
2019/01/11	1	62.80	4	63.20	62.50	-3	701	-0.43%
2019/01/10	4	62.30	5	62.74	62.90	-1	674	-0.15%
2019/01/09	2	60.90	0	0.00	60.50	2	613	0.33%
2019/01/08	0	0.00	1	59.80	60.20	-1	553	-0.18%
2019/01/07	1	57.90	0	0.00	56.60	1	502	0.20%
2019/01/03	2	60.20	1	60.60	56.50	1	483	0.21%
2019/01/02	0	0.00	3	59.17	59.20	-3	439	-0.68%
2018/12/28	0	0.00	5	59.94	58.60	-5	426	-1.17%
2018/12/27	7	56.56	17	58.18	58.90	-10	390	-2.56%
2018/12/26	2	56.15	0	0.00	54.00	2	328	0.61%
2018/12/25	2	57.00	13	56.97	56.20	-11	311	-3.53%
2018/12/24	1	55.50	2	55.40	55.80	-1	289	-0.35%
2018/12/21	0	0.00	1	53.60	54.30	-1	273	-0.37%
2018/12/13	2	54.40	0	0.00	54.70	2	240	0.83%
2018/12/03	1	51.70	0	0.00	51.90	1	181	0.55%
2018/11/27	0	0.00	1	49.30	49.50	-1	154	-0.65%
2018/11/26	1	49.10	0	0.00	49.25	1	154	0.65%
2018/11/12	1	48.35	0	0.00	48.15	1	147	0.68%
2018/10/04	1	46.80	0	0.00	46.75	1	359	0.28%
2018/09/28	1	47.20	0	0.00	47.20	1	361	0.28%
2018/08/06	0	0.00	3	52.87	53.00	-3	303	-0.99%
2018/07/23	1	49.70	0	0.00	49.65	1	140	0.71%
2018/07/11	1	49.05	5	49.05	49.00	-4	132	-3.03%
2018/07/03	1	49.05	0	0.00	49.05	1	139	0.72%
2018/06/21	2	49.95	0	0.00	49.95	2	155	1.29%
2018/06/11	0	0.00	2	51.00	50.90	-2	176	-1.14%
2018/06/08	7	51.53	0	0.00	51.50	7	212	3.29%
2018/05/18	1	47.15	0	0.00	47.00	1	278	0.36%
2018/04/11	1	51.30	0	0.00	50.80	1	298	0.33%
2018/03/28	0	0.00	1	53.40	53.70	-1	287	-0.35%
2018/03/27	0	0.00	3	54.10	53.70	-3	284	-1.05%
2018/03/26	4	53.10	1	53.90	53.70	3	282	1.06%
2018/03/15	0	0.00	2	54.10	54.20	-2	255	-0.78%
2018/03/14	0	0.00	5	54.04	53.60	-5	249	-2.01%
2018/03/13	2	52.30	0	0.00	52.40	2	212	0.94%
2018/03/09	6	53.00	3	52.70	52.70	3	199	1.50%
2018/02/08	15	47.20	0	0.00	47.00	15	150	10.00%
2018/01/31	1	49.80	0	0.00	49.90	1	171	0.58%
2018/01/11	1	50.10	0	0.00	50.10	1	182	0.55%
2018/01/10	1	50.20	0	0.00	50.20	1	182	0.55%