世禾 (3551)-新加坡商瑞銀券商分點個股進出

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

世禾

(3551)

可現股當沖

股價
106.0
漲跌
▲2.0
漲幅
+1.92%
成交量
402張
產業
上櫃綠能環保類類股0.00%
169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

世禾 (3551)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
2024/04/23	15	105.17	19	106.08	106.00	-4	1,677	-0.24%
2024/04/22	22	104.77	18	107.28	104.00	4	1,674	0.24%
2024/04/19	36	109.18	50	109.95	108.00	-14	1,671	-0.84%
2024/04/18	34	114.87	48	114.82	115.50	-14	1,657	-0.84%
2024/04/17	101	116.32	104	116.08	117.00	-3	1,651	-0.18%	大買/大賣/
2024/04/16	44	111.60	57	112.21	110.00	-13	1,635	-0.79%
2024/04/15	110	120.00	83	119.12	119.00	27	1,622	1.66%	大買/
2024/04/12	44	117.90	52	118.06	118.00	-8	1,614	-0.50%
2024/04/11	34	117.03	51	117.47	117.00	-17	1,608	-1.06%
2024/04/10	52	123.87	75	124.41	124.50	-23	1,582	-1.45%
2024/04/09	203	123.76	203	126.27	124.50	0	1,569	0.00%	大買/大賣/
2024/04/08	109	122.88	61	122.94	124.00	48	1,523	3.15%	大買/
2024/04/03	43	124.92	44	125.05	123.00	-1	1,506	-0.07%
2024/04/02	125	127.28	174	126.79	127.00	-49	1,488	-3.29%	大買/大賣/
2024/04/01	208	125.16	183	124.65	123.50	25	1,404	1.78%	大買/大賣/
2024/03/29	301	122.19	304	122.64	129.00	-3	1,343	-0.22%	大買/大賣/
2024/03/28	42	114.62	65	117.02	121.00	-23	1,226	-1.88%
2024/03/27	30	110.18	1	111.50	110.00	29	1,183	2.45%
2024/03/26	6	108.25	69	108.67	109.00	-63	1,178	-5.35%
2024/03/25	70	111.21	56	111.43	111.00	14	1,168	1.20%
2024/03/22	4	107.50	37	107.59	107.00	-33	1,155	-2.86%
2024/03/21	33	109.14	21	108.81	109.50	12	1,150	1.04%
2024/03/20	20	109.85	43	108.86	108.50	-23	1,147	-2.00%
2024/03/19	25	107.50	42	107.50	109.00	-17	1,140	-1.49%
2024/03/18	31	103.11	67	105.31	109.00	-36	1,136	-3.17%
2024/03/15	24	102.71	37	103.36	101.00	-13	1,127	-1.15%
2024/03/14	69	102.95	37	106.01	104.00	32	1,119	2.86%
2024/03/13	25	108.70	37	111.74	107.00	-12	1,106	-1.08%
2024/03/12	5	114.00	49	114.62	113.00	-44	1,088	-4.04%
2024/03/11	0	0.00	69	109.57	108.50	-69	1,074	-6.42%
2024/03/08	102	106.09	9	107.00	105.00	93	1,063	8.74%	大買/
2024/03/07	44	117.66	12	120.42	115.50	32	1,027	3.12%
2024/03/06	84	112.38	114	118.24	120.50	-30	979	-3.06%	大賣/
2024/03/05	33	114.42	30	117.28	113.00	3	902	0.33%
2024/03/04	8	120.50	5	121.40	118.50	3	874	0.34%
2024/03/01	2	121.00	25	122.80	121.00	-23	857	-2.68%
2024/02/29	23	123.02	21	126.12	126.50	2	822	0.24%
2024/02/27	17	123.44	16	124.03	122.50	1	812	0.12%
2024/02/26	55	125.31	30	125.05	126.00	25	774	3.23%
2024/02/23	0	0.00	12	124.29	129.00	-12	712	-1.68%
2024/02/22	31	125.50	25	124.38	124.50	6	643	0.93%
2024/02/21	7	106.93	30	113.10	116.50	-23	535	-4.30%
2024/02/20	3	102.83	20	103.93	106.00	-17	475	-3.57%
2024/02/19	0	0.00	42	98.20	104.00	-42	424	-9.89%
2024/02/16	6	100.08	2	98.90	101.00	4	406	0.99%
2024/02/15	0	0.00	15	96.03	95.70	-15	392	-3.82%
2024/02/05	36	97.14	35	97.23	95.90	1	386	0.26%
2024/02/02	59	95.44	41	94.93	98.00	18	366	4.91%
2024/02/01	35	92.11	35	92.22	91.50	0	348	0.00%
2024/01/31	22	89.11	15	89.69	90.90	7	340	2.05%
2024/01/30	1	88.70	17	90.45	90.00	-16	336	-4.76%
2024/01/29	12	91.68	9	89.17	89.40	3	332	0.90%
2024/01/26	13	91.75	1	91.50	90.00	12	329	3.64%
2024/01/25	2	90.10	25	90.18	90.30	-23	327	-7.02%
2024/01/24	23	92.57	22	93.17	91.10	1	324	0.31%
2024/01/23	6	90.40	2	90.95	90.90	4	315	1.27%
2024/01/22	33	89.29	39	90.79	90.50	-6	313	-1.91%
2024/01/19	12	87.98	14	88.63	87.20	-2	300	-0.67%
2024/01/18	3	85.70	11	84.63	84.70	-8	289	-2.76%
2024/01/17	3	85.00	6	85.20	85.00	-3	283	-1.06%
2024/01/16	2	86.00	11	85.51	85.80	-9	282	-3.19%
2024/01/15	0	0.00	7	86.50	86.60	-7	280	-2.50%
2024/01/12	10	86.59	0	0.00	86.20	10	272	3.67%
2024/01/11	12	86.84	0	0.00	86.90	12	268	4.47%
2024/01/10	0	0.00	5	87.90	87.20	-5	263	-1.90%
2024/01/09	33	88.43	2	87.80	88.40	31	261	11.88%
2024/01/08	19	86.81	1	87.70	88.20	18	256	7.03%
2024/01/05	9	88.93	19	88.99	88.50	-10	247	-4.03%
2024/01/04	30	88.11	11	88.43	88.80	19	244	7.79%
2024/01/03	6	86.03	0	0.00	86.70	6	233	2.57%
2024/01/02	15	86.37	8	85.96	86.80	7	229	3.06%
2023/12/29	8	86.00	0	0.00	84.60	8	221	3.61%
2023/12/28	22	84.58	8	85.11	85.50	14	212	6.58%
2023/12/27	4	80.98	11	81.28	82.10	-7	204	-3.43%
2023/12/26	2	80.50	4	80.75	80.50	-2	203	-0.98%
2023/12/25	0	0.00	8	79.83	79.80	-8	201	-3.97%
2023/12/22	4	78.90	5	78.96	79.00	-1	200	-0.50%
2023/12/21	0	0.00	2	79.60	79.70	-2	199	-1.00%
2023/12/20	3	80.33	1	80.80	80.10	2	198	1.01%
2023/12/19	0	0.00	12	80.68	80.80	-12	197	-6.08%
2023/12/18	5	81.50	8	81.10	81.10	-3	197	-1.52%
2023/12/15	2	81.80	5	81.50	80.90	-3	196	-1.52%
2023/12/14	3	83.37	13	83.57	82.20	-10	193	-5.17%
2023/12/13	8	82.90	0	0.00	83.70	8	189	4.22%
2023/12/12	6	81.68	1	82.60	81.50	5	183	2.73%
2023/12/11	4	81.23	2	81.30	81.40	2	181	1.10%
2023/12/08	4	81.03	0	0.00	81.70	4	179	2.23%
2023/12/07	0	0.00	6	81.08	80.30	-6	172	-3.49%
2023/12/06	5	79.78	0	0.00	81.10	5	167	2.98%
2023/12/05	5	78.52	0	0.00	78.30	5	158	3.15%
2023/12/04	5	78.50	0	0.00	78.80	5	155	3.21%
2023/12/01	13	79.31	0	0.00	78.90	13	151	8.58%
2023/11/30	7	79.56	0	0.00	80.20	7	149	4.69%
2023/11/29	12	79.22	0	0.00	79.70	12	144	8.29%
2023/11/28	1	81.00	1	81.70	81.80	0	137	0.00%
2023/11/27	2	78.85	0	0.00	79.40	2	134	1.48%
2023/11/24	13	80.02	6	79.48	79.60	7	129	5.39%
2023/11/20	0	0.00	6	73.05	73.40	-6	103	-5.79%
2023/11/17	0	0.00	3	72.90	72.60	-3	101	-2.95%
2023/11/08	0	0.00	1	72.40	72.70	-1	106	-0.94%
2023/11/07	3	72.80	0	0.00	73.30	3	112	2.66%
2023/11/06	1	73.20	0	0.00	73.00	1	114	0.87%
2023/11/03	2	73.10	0	0.00	73.00	2	117	1.70%
2023/11/02	1	73.00	0	0.00	72.80	1	121	0.82%
2023/11/01	2	72.50	0	0.00	72.50	2	126	1.58%
2023/10/31	2	73.00	0	0.00	72.30	2	137	1.45%
2023/10/26	2	72.00	0	0.00	71.80	2	149	1.33%
2023/10/24	5	72.00	5	71.90	72.50	0	154	0.00%
2023/10/23	1	72.40	0	0.00	71.60	1	154	0.65%
2023/10/20	0	0.00	6	72.20	72.40	-6	155	-3.86%
2023/10/16	0	0.00	8	72.88	73.00	-8	171	-4.66%
2023/10/12	0	0.00	4	73.40	73.70	-4	182	-2.20%
2023/10/11	0	0.00	2	74.30	74.10	-2	184	-1.08%
2023/10/04	1	75.00	0	0.00	74.80	1	206	0.48%
2023/10/03	3	74.90	0	0.00	75.40	3	212	1.41%
2023/09/20	1	74.60	0	0.00	74.60	1	214	0.47%
2023/09/19	0	0.00	7	74.70	74.70	-7	215	-3.25%
2023/09/18	0	0.00	2	75.00	74.70	-2	216	-0.93%
2023/09/15	0	0.00	1	75.80	74.90	-1	217	-0.46%
2023/09/12	0	0.00	7	73.60	73.80	-7	217	-3.22%
2023/09/11	0	0.00	3	73.50	73.60	-3	223	-1.34%
2023/09/07	0	0.00	2	72.90	73.20	-2	254	-0.79%
2023/09/06	0	0.00	4	73.60	73.60	-4	266	-1.50%
2023/09/05	0	0.00	3	74.17	73.80	-3	284	-1.06%
2023/09/04	1	74.00	2	74.50	74.40	-1	284	-0.35%
2023/09/01	8	75.10	14	74.84	74.80	-6	288	-2.08%
2023/08/31	10	74.42	7	73.00	74.20	3	284	1.06%
2023/08/30	1	72.20	5	72.52	72.40	-4	277	-1.44%
2023/08/29	7	72.60	3	71.27	72.80	4	276	1.44%
2023/08/28	0	0.00	9	69.50	69.70	-9	268	-3.35%
2023/08/25	2	68.50	0	0.00	69.50	2	267	0.75%
2023/08/24	0	0.00	4	69.45	69.00	-4	267	-1.50%
2023/08/23	0	0.00	1	69.30	69.10	-1	268	-0.37%
2023/08/22	0	0.00	12	68.35	68.50	-12	272	-4.40%
2023/08/18	0	0.00	12	68.52	68.40	-12	270	-4.44%
2023/08/16	2	68.90	0	0.00	68.80	2	268	0.75%
2023/08/15	1	68.60	0	0.00	68.50	1	272	0.37%
2023/08/14	3	68.40	4	68.25	68.20	-1	270	-0.37%
2023/08/11	20	70.60	18	70.91	69.50	2	267	0.75%
2023/08/10	5	72.46	13	72.62	73.20	-8	259	-3.08%
2023/08/09	0	0.00	12	73.91	73.80	-12	257	-4.66%
2023/08/08	6	73.50	16	73.06	73.40	-10	254	-3.93%
2023/08/07	8	73.53	20	73.76	73.80	-12	250	-4.79%
2023/08/04	43	73.15	0	0.00	73.40	43	245	17.52%
2023/08/02	1	69.80	16	71.02	71.40	-15	234	-6.38%
2023/08/01	2	71.75	7	70.10	71.60	-5	229	-2.17%
2023/07/31	0	0.00	5	69.64	70.00	-5	225	-2.22%
2023/07/27	0	0.00	21	69.56	69.50	-21	223	-9.41%
2023/07/26	0	0.00	5	70.46	70.30	-5	220	-2.27%
2023/07/25	2	70.70	1	70.20	70.50	1	220	0.45%
2023/07/24	21	70.36	1	70.50	70.40	20	218	9.17%
2023/07/21	3	72.50	0	0.00	71.80	3	212	1.41%
2023/07/20	28	72.73	0	0.00	72.40	28	209	13.38%
2023/07/19	4	72.35	4	72.40	71.70	0	206	0.00%
2023/07/18	1	72.90	2	72.20	73.20	-1	203	-0.49%
2023/07/17	28	73.49	0	0.00	73.50	28	200	13.94%
2023/07/14	1	71.50	8	71.81	71.60	-7	193	-3.63%
2023/07/13	0	0.00	15	72.20	72.10	-15	189	-7.91%
2023/07/12	5	72.10	0	0.00	72.10	5	182	2.73%
2023/07/11	0	0.00	3	70.77	71.30	-3	172	-1.74%
2023/07/10	6	70.85	0	0.00	70.80	6	168	3.55%
2023/07/07	0	0.00	1	68.90	68.80	-1	162	-0.61%
2023/07/05	7	70.43	0	0.00	69.80	7	161	4.35%
2023/07/03	1	69.00	0	0.00	68.90	1	155	0.64%
2023/06/30	2	68.50	1	68.90	68.80	1	154	0.65%
2023/06/29	1	68.20	0	0.00	68.60	1	154	0.65%
2023/06/27	0	0.00	2	67.80	67.80	-2	154	-1.29%
2023/06/26	4	68.00	0	0.00	67.90	4	154	2.60%
2023/06/21	1	68.20	2	68.90	69.00	-1	152	-0.65%
2023/06/20	4	67.58	0	0.00	67.70	4	151	2.63%
2023/06/19	2	69.05	0	0.00	68.30	2	151	1.32%
2023/06/16	0	0.00	1	69.40	69.50	-1	149	-0.67%
2023/06/15	12	68.83	4	68.85	68.60	8	147	5.43%
2023/06/14	10	70.33	1	70.40	69.80	9	141	6.38%
2023/06/13	7	72.64	12	72.11	71.50	-5	133	-3.74%
2023/06/12	1	67.90	12	69.82	70.80	-11	110	-9.94%
2023/06/09	10	68.74	9	69.88	69.40	1	98	1.02%
2023/06/08	0	0.00	5	65.50	65.20	-5	80	-6.22%
2023/06/07	2	65.25	3	65.53	66.20	-1	80	-1.25%
2023/06/05	0	0.00	4	64.50	64.50	-4	78	-5.12%
2023/05/31	1	63.20	0	0.00	63.50	1	77	1.29%
2023/05/30	0	0.00	1	63.70	63.50	-1	76	-1.30%
2023/05/29	1	63.90	3	64.13	64.20	-2	76	-2.60%
2023/05/26	9	62.03	0	0.00	62.40	9	74	12.12%
2023/05/25	1	62.60	0	0.00	62.60	1	72	1.39%
2023/05/24	1	63.20	1	63.40	63.10	0	74	0.00%
2023/05/22	1	64.20	2	64.25	64.00	-1	78	-1.28%
2023/05/19	12	63.23	1	62.70	63.50	11	79	13.78%
2023/05/17	0	0.00	1	61.70	61.30	-1	74	-1.34%
2023/05/16	1	60.80	0	0.00	60.90	1	74	1.33%
2023/05/10	0	0.00	7	61.23	61.00	-7	75	-9.22%
2023/05/08	0	0.00	4	61.05	61.10	-4	74	-5.36%
2023/05/05	4	61.50	0	0.00	61.20	4	74	5.35%
2023/05/04	2	59.40	0	0.00	59.50	2	73	2.72%
2023/04/28	1	59.00	0	0.00	59.10	1	74	1.35%
2023/04/27	1	59.00	0	0.00	58.90	1	73	1.35%
2023/04/26	1	58.70	0	0.00	59.30	1	73	1.35%
2023/04/25	1	58.80	0	0.00	59.00	1	73	1.36%
2023/04/24	2	59.20	0	0.00	59.60	2	72	2.77%
2023/04/21	2	59.75	0	0.00	59.90	2	71	2.81%
2023/04/19	1	60.90	0	0.00	60.90	1	68	1.45%
2023/04/17	1	61.30	0	0.00	61.50	1	67	1.47%
2023/03/21	1	60.30	0	0.00	60.70	1	59	1.68%
2023/02/14	0	0.00	1	58.60	58.70	-1	52	-1.91%
2022/12/20	0	0.00	1	57.80	57.30	-1	69	-1.43%
2022/12/19	1	57.70	0	0.00	57.70	1	71	1.39%
2022/12/12	1	59.00	0	0.00	59.20	1	76	1.31%
2022/10/27	4	49.81	0	0.00	49.85	4	83	4.78%
2022/10/19	0	0.00	1	50.30	50.50	-1	91	-1.09%
2022/10/18	0	0.00	1	50.00	50.40	-1	93	-1.07%
2022/10/14	0	0.00	1	51.40	51.20	-1	98	-1.01%
2022/10/12	1	52.10	5	52.08	52.70	-4	98	-4.06%
2022/10/11	0	0.00	8	54.18	54.10	-8	98	-8.08%
2022/10/03	2	54.30	0	0.00	54.20	2	104	1.92%
2022/09/30	2	53.00	1	53.50	54.00	1	107	0.93%
2022/09/29	3	53.67	2	53.70	53.70	1	109	0.91%
2022/09/28	0	0.00	2	53.40	53.30	-2	115	-1.73%
2022/09/27	2	54.55	3	54.63	55.30	-1	119	-0.84%
2022/09/26	0	0.00	3	55.87	55.20	-3	122	-2.46%
2022/09/22	2	56.95	0	0.00	57.40	2	126	1.59%
2022/09/07	0	0.00	1	53.90	54.50	-1	141	-0.71%
2022/09/06	1	54.10	0	0.00	54.50	1	143	0.70%
2022/09/05	0	0.00	1	56.10	55.80	-1	142	-0.70%
2022/09/02	0	0.00	2	58.15	57.80	-2	140	-1.42%
2022/09/01	0	0.00	3	57.90	58.00	-3	140	-2.13%
2022/08/29	1	58.60	0	0.00	58.60	1	142	0.70%
2022/08/25	2	58.80	0	0.00	58.80	2	138	1.45%
2022/08/19	0	0.00	1	58.70	58.60	-1	137	-0.73%
2022/08/18	1	58.20	0	0.00	58.10	1	137	0.73%
2022/08/17	0	0.00	1	58.20	58.10	-1	137	-0.73%
2022/08/16	1	58.50	0	0.00	58.50	1	137	0.73%
2022/08/12	0	0.00	1	58.80	58.60	-1	140	-0.71%
2022/08/05	1	55.50	0	0.00	56.20	1	144	0.69%
2022/08/03	0	0.00	1	55.10	55.20	-1	154	-0.65%
2022/08/02	3	55.50	0	0.00	55.50	3	156	1.92%
2022/07/29	1	56.20	0	0.00	55.90	1	156	0.64%
2022/07/27	2	54.30	1	55.50	55.80	1	155	0.64%
2022/07/26	0	0.00	2	54.65	54.40	-2	154	-1.30%
2022/07/22	0	0.00	2	58.70	59.00	-2	152	-1.31%
2022/07/20	0	0.00	4	58.20	57.70	-4	149	-2.68%
2022/07/19	0	0.00	2	57.30	57.30	-2	149	-1.33%
2022/07/18	1	57.20	1	57.40	57.10	0	150	0.00%
2022/07/15	1	55.40	0	0.00	56.60	1	149	0.67%
2022/07/14	9	54.67	2	54.40	55.20	7	149	4.70%
2022/07/13	0	0.00	20	54.39	54.40	-20	149	-13.41%
2022/07/12	0	0.00	2	53.85	54.00	-2	148	-1.34%
2022/07/08	13	55.37	1	55.30	55.30	12	152	7.87%
2022/07/07	3	54.00	8	52.96	54.10	-5	150	-3.32%
2022/07/06	5	53.58	12	53.78	53.30	-7	150	-4.65%
2022/07/05	5	55.18	2	56.35	55.00	3	146	2.05%
2022/07/04	0	0.00	3	57.67	56.00	-3	142	-2.10%
2022/07/01	13	59.88	7	59.16	58.70	6	148	4.03%
2022/06/30	1	61.20	3	61.67	60.50	-2	147	-1.35%
2022/06/28	1	62.10	0	0.00	62.00	1	145	0.69%
2022/06/27	1	62.50	0	0.00	62.60	1	149	0.67%
2022/06/24	6	61.98	1	61.80	61.50	5	150	3.33%
2022/06/23	2	62.10	4	62.53	61.80	-2	153	-1.30%
2022/06/22	1	64.70	3	65.23	63.50	-2	173	-1.16%
2022/06/21	2	65.55	0	0.00	65.90	2	176	1.13%
2022/06/20	1	65.50	5	65.20	65.80	-4	177	-2.25%
2022/06/17	2	65.05	2	65.35	66.60	0	176	0.00%
2022/06/16	3	67.80	4	67.20	65.90	-1	179	-0.56%
2022/06/15	1	65.90	2	66.60	67.20	-1	180	-0.55%
2022/06/14	0	0.00	2	65.30	65.60	-2	184	-1.09%
2022/06/13	1	65.70	1	65.80	65.70	0	185	0.00%
2022/06/10	0	0.00	1	67.80	67.00	-1	187	-0.53%
2022/06/09	0	0.00	1	67.00	67.70	-1	188	-0.53%
2022/06/01	0	0.00	2	65.80	65.70	-2	202	-0.99%
2022/05/30	3	65.73	0	0.00	65.60	3	208	1.44%
2022/05/27	0	0.00	1	65.60	65.20	-1	212	-0.47%
2022/05/26	1	65.40	1	65.40	65.20	0	215	0.00%
2022/05/24	0	0.00	3	65.30	64.90	-3	230	-1.30%
2022/05/23	0	0.00	1	65.10	65.40	-1	235	-0.43%
2022/05/20	5	64.76	0	0.00	64.80	5	240	2.08%
2022/05/19	0	0.00	2	64.05	64.30	-2	240	-0.83%
2022/05/18	1	64.30	2	64.60	64.20	-1	249	-0.40%
2022/05/13	6	63.40	2	63.50	64.10	4	258	1.55%
2022/05/12	3	63.67	1	63.40	62.90	2	261	0.76%
2022/05/11	10	63.52	7	64.46	63.30	3	262	1.14%
2022/05/10	1	61.10	4	61.55	63.40	-3	263	-1.14%
2022/05/09	1	62.10	0	0.00	61.90	1	267	0.37%
2022/05/06	0	0.00	1	63.60	63.30	-1	270	-0.37%
2022/05/05	0	0.00	1	64.60	64.10	-1	273	-0.37%
2022/05/04	4	63.00	0	0.00	63.20	4	275	1.45%
2022/05/03	7	62.76	1	63.30	62.60	6	284	2.11%
2022/04/29	1	63.00	0	0.00	63.10	1	292	0.34%
2022/04/27	6	61.92	11	61.96	63.00	-5	318	-1.57%
2022/04/26	1	62.20	1	62.70	62.90	0	357	0.00%
2022/04/25	1	62.50	4	62.60	62.40	-3	390	-0.77%
2022/04/21	0	0.00	24	64.20	64.20	-24	413	-5.80%
2022/04/18	6	65.40	0	0.00	65.20	6	439	1.37%
2022/04/15	1	66.10	1	65.40	65.20	0	445	0.00%
2022/04/12	1	66.30	2	66.35	66.70	-1	489	-0.20%
2022/04/11	0	0.00	10	66.82	67.20	-10	499	-2.00%
2022/04/08	1	66.90	0	0.00	67.10	1	511	0.20%
2022/04/07	0	0.00	17	67.58	66.30	-17	560	-3.03%
2022/04/06	0	0.00	1	68.30	68.30	-1	613	-0.16%
2022/03/31	0	0.00	4	69.60	69.50	-4	634	-0.63%
2022/03/30	6	69.87	0	0.00	70.20	6	645	0.93%
2022/03/29	6	70.07	1	70.10	69.90	5	664	0.75%
2022/03/28	2	68.95	4	69.18	70.50	-2	667	-0.30%
2022/03/25	0	0.00	88	70.32	69.60	-88	666	-13.20%
2022/03/24	23	73.10	0	0.00	73.50	23	648	3.54%
2022/03/23	3	72.50	0	0.00	72.60	3	647	0.46%
2022/03/22	1	72.10	0	0.00	72.30	1	652	0.15%
2022/03/21	12	72.04	1	72.50	72.40	11	656	1.67%
2022/03/18	1	70.60	0	0.00	71.20	1	657	0.15%
2022/03/17	3	70.70	0	0.00	70.70	3	664	0.45%
2022/03/16	0	0.00	1	69.10	69.60	-1	662	-0.15%
2022/03/15	0	0.00	3	69.93	69.40	-3	668	-0.45%
2022/03/14	2	70.20	0	0.00	70.80	2	669	0.30%
2022/03/11	0	0.00	1	70.50	70.20	-1	681	-0.15%
2022/03/09	6	69.18	1	69.50	69.70	5	694	0.72%
2022/03/08	1	70.10	39	69.64	68.50	-38	705	-5.38%
2022/03/07	20	71.00	24	71.24	70.70	-4	705	-0.57%
2022/03/04	2	72.60	6	73.07	73.20	-4	711	-0.56%
2022/03/03	1	73.70	8	73.46	73.10	-7	735	-0.95%
2022/03/02	46	72.98	12	72.82	73.50	34	811	4.19%
2022/02/25	0	0.00	6	70.58	71.60	-6	961	-0.62%
2022/02/24	23	71.37	14	71.84	70.60	9	976	0.92%
2022/02/23	2	72.45	4	72.48	72.70	-2	980	-0.20%
2022/02/22	17	72.25	19	72.01	72.10	-2	984	-0.20%
2022/02/21	13	73.42	2	73.40	73.30	11	984	1.12%
2022/02/18	16	73.24	0	0.00	74.00	16	991	1.61%
2022/02/17	5	72.84	0	0.00	72.30	5	1,004	0.50%
2022/02/16	28	72.90	0	0.00	72.80	28	1,016	2.75%
2022/02/15	48	71.79	0	0.00	71.60	48	1,018	4.71%
2022/02/14	11	71.46	0	0.00	71.40	11	1,021	1.08%
2022/02/11	9	72.53	9	72.70	72.80	0	1,026	0.00%
2022/02/10	19	72.85	23	72.87	72.70	-4	1,032	-0.39%
2022/02/09	10	72.72	13	71.70	72.90	-3	1,045	-0.29%
2022/02/08	2	71.20	4	71.38	71.20	-2	1,081	-0.18%
2022/02/07	4	69.88	9	69.86	70.50	-5	1,096	-0.46%
2022/01/26	39	69.13	10	69.07	69.20	29	1,102	2.63%
2022/01/25	18	69.21	58	68.89	68.30	-40	1,125	-3.55%
2022/01/24	25	70.00	15	69.15	70.20	10	1,143	0.87%
2022/01/21	6	71.50	86	71.33	70.60	-80	1,148	-6.96%
2022/01/20	17	73.25	28	73.24	72.80	-11	1,145	-0.96%
2022/01/19	58	74.39	62	74.82	73.20	-4	1,146	-0.35%
2022/01/18	87	74.73	26	74.12	75.60	61	1,121	5.44%
2022/01/17	59	72.24	8	72.30	72.50	51	1,137	4.48%
2022/01/14	18	70.32	25	70.40	70.80	-7	1,170	-0.60%
2022/01/13	7	71.07	7	71.16	71.40	0	1,192	0.00%
2022/01/12	11	71.61	41	72.04	71.50	-30	1,199	-2.50%
2022/01/11	32	73.55	35	72.99	72.40	-3	1,199	-0.25%
2022/01/10	16	72.07	1	71.70	73.00	15	1,200	1.25%
2022/01/07	22	71.51	25	72.37	72.30	-3	1,209	-0.25%
2022/01/06	12	73.13	8	73.11	73.30	4	1,197	0.33%
2022/01/05	15	74.45	80	73.48	73.80	-65	1,199	-5.42%
2022/01/04	3	72.53	7	72.90	73.30	-4	1,211	-0.33%
2022/01/03	34	73.59	30	73.69	72.60	4	1,210	0.33%
2021/12/30	35	76.00	143	74.79	73.70	-108	1,217	-8.87%	大賣/鉅額交易
2021/12/29	168	75.33	17	76.10	77.00	151	1,231	12.26%	大買/鉅額交易
2021/12/28	46	73.50	18	73.39	72.80	28	1,230	2.28%
2021/12/27	4	72.40	1	72.70	72.30	3	1,234	0.24%
2021/12/24	20	72.68	17	72.50	72.80	3	1,264	0.24%
2021/12/23	56	71.83	7	71.51	72.30	49	1,277	3.83%
2021/12/22	11	69.84	5	69.68	70.00	6	1,278	0.47%
2021/12/21	28	69.82	1	69.80	69.90	27	1,312	2.06%
2021/12/20	12	69.35	7	69.37	69.70	5	1,315	0.38%
2021/12/17	7	69.39	2	69.40	69.60	5	1,322	0.38%
2021/12/16	9	69.58	8	69.24	69.90	1	1,322	0.08%
2021/12/15	12	69.30	0	0.00	69.90	12	1,319	0.91%
2021/12/14	5	69.26	6	69.32	69.30	-1	1,317	-0.08%
2021/12/13	7	69.49	7	70.19	69.90	0	1,318	0.00%
2021/12/10	14	69.66	2	69.70	70.30	12	1,320	0.91%
2021/12/09	3	69.87	8	69.95	70.10	-5	1,319	-0.38%
2021/12/08	2	69.95	0	0.00	70.20	2	1,318	0.15%
2021/12/07	4	70.45	20	70.27	70.20	-16	1,320	-1.21%
2021/12/06	5	69.60	6	70.80	70.80	-1	1,313	-0.08%
2021/12/03	3	69.20	7	69.13	69.40	-4	1,317	-0.30%
2021/12/02	9	69.08	40	69.19	69.00	-31	1,339	-2.31%
2021/12/01	6	69.05	14	69.39	70.00	-8	1,350	-0.59%
2021/11/30	8	69.41	57	69.59	69.60	-49	1,394	-3.51%
2021/11/29	20	69.22	19	69.09	69.60	1	1,395	0.07%
2021/11/26	13	72.85	90	70.95	69.40	-77	1,385	-5.56%
2021/11/25	29	76.36	5	77.66	76.70	24	1,323	1.81%
2021/11/24	58	72.92	14	73.37	74.00	44	1,269	3.47%
2021/11/23	2	70.60	6	71.00	70.60	-4	1,222	-0.33%
2021/11/22	57	69.90	1	71.20	71.20	56	1,241	4.51%
2021/11/19	5	69.04	4	69.00	69.40	1	1,300	0.08%
2021/11/18	23	70.16	1	70.00	69.70	22	1,361	1.62%
2021/11/17	20	69.95	8	70.00	70.30	12	1,522	0.79%
2021/11/16	20	71.28	28	69.94	69.80	-8	1,601	-0.50%
2021/11/15	7	70.13	0	0.00	70.40	7	1,685	0.42%
2021/11/12	3	68.90	1	69.00	68.60	2	1,714	0.12%
2021/11/11	0	0.00	4	69.00	69.10	-4	1,821	-0.22%
2021/11/09	0	0.00	1	68.50	68.30	-1	1,854	-0.05%
2021/11/08	19	68.47	0	0.00	67.10	19	1,847	1.03%
2021/11/05	30	70.00	57	70.73	69.40	-27	1,831	-1.47%
2021/11/04	28	73.38	1	73.00	73.00	27	1,792	1.51%
2021/11/03	22	71.74	0	0.00	72.50	22	1,775	1.24%
2021/11/02	3	72.30	5	72.54	71.70	-2	1,767	-0.11%
2021/11/01	7	72.89	5	74.46	73.70	2	1,743	0.11%
2021/10/29	34	70.60	0	0.00	72.00	34	1,717	1.98%
2021/10/28	24	70.01	0	0.00	70.50	24	1,705	1.41%
2021/10/27	1	67.40	3	68.17	69.70	-2	1,694	-0.12%
2021/10/26	2	68.80	15	68.63	67.70	-13	1,686	-0.77%
2021/10/25	8	71.93	200	69.14	68.70	-192	1,672	-11.48%	大賣/鉅額交易
2021/10/22	64	70.36	1	71.60	73.90	63	1,634	3.85%
2021/10/21	21	69.39	61	69.08	68.50	-40	1,596	-2.51%
2021/10/20	60	67.84	32	67.87	68.50	28	1,577	1.78%
2021/10/19	27	68.34	14	68.69	68.50	13	1,576	0.82%
2021/10/18	10	67.44	11	67.19	67.70	-1	1,571	-0.06%
2021/10/15	76	65.65	16	66.06	66.40	60	1,580	3.80%
2021/10/14	10	63.57	0	0.00	63.20	10	1,584	0.63%
2021/10/13	8	63.80	24	63.87	63.70	-16	1,608	-0.99%
2021/10/12	11	65.07	95	64.34	64.10	-84	1,646	-5.10%
2021/10/08	5	68.04	4	68.73	68.50	1	1,678	0.06%
2021/10/07	6	68.30	38	67.85	68.30	-32	1,668	-1.92%
2021/10/06	9	69.07	51	69.52	67.30	-42	1,649	-2.55%
2021/10/05	31	67.86	35	67.67	71.70	-4	1,586	-0.25%
2021/10/04	45	67.46	16	66.86	67.90	29	1,523	1.90%
2021/10/01	25	67.16	55	66.95	65.50	-30	1,499	-2.00%
2021/09/30	53	67.52	48	67.97	68.00	5	1,465	0.34%
2021/09/29	30	67.36	12	66.84	66.50	18	1,441	1.25%
2021/09/28	57	67.65	6	64.85	68.90	51	1,421	3.59%
2021/09/27	7	64.63	1	64.40	65.00	6	1,385	0.43%
2021/09/24	13	63.37	1	64.00	64.40	12	1,380	0.87%
2021/09/23	30	62.47	3	62.17	62.20	27	1,369	1.97%
2021/09/22	22	61.07	0	0.00	61.70	22	1,366	1.61%
2021/09/17	10	61.90	0	0.00	62.00	10	1,364	0.73%
2021/09/16	0	0.00	31	61.89	61.50	-31	1,362	-2.28%
2021/09/15	13	62.19	11	61.95	62.50	2	1,355	0.15%
2021/09/14	32	61.56	0	0.00	61.60	32	1,345	2.38%
2021/09/13	18	61.23	1	62.20	61.70	17	1,342	1.27%
2021/09/10	7	61.34	7	61.06	61.90	0	1,337	0.00%
2021/09/09	4	60.08	6	60.37	60.50	-2	1,331	-0.15%
2021/09/08	12	60.29	26	60.31	59.40	-14	1,326	-1.06%
2021/09/07	34	61.50	39	61.28	60.90	-5	1,313	-0.38%
2021/09/06	0	0.00	28	65.50	64.70	-28	1,287	-2.17%
2021/09/03	36	65.39	42	66.24	66.30	-6	1,264	-0.47%
2021/09/02	27	64.06	18	64.06	63.80	9	1,213	0.74%
2021/09/01	0	0.00	32	64.78	64.20	-32	1,200	-2.67%
2021/08/31	10	63.10	0	0.00	63.80	10	1,184	0.84%
2021/08/25	0	0.00	44	69.71	67.50	-44	1,075	-4.09%
2021/08/24	37	68.48	0	0.00	69.90	37	1,000	3.70%
2021/08/23	0	0.00	178	68.33	68.10	-178	932	-19.09%	大賣/鉅額交易
2021/08/20	99	64.40	14	63.98	67.50	85	764	11.11%
2021/08/19	38	66.46	59	64.12	61.40	-21	676	-3.10%
2021/08/18	0	0.00	107	61.02	64.00	-107	571	-18.72%	大賣/鉅額交易
2021/08/17	114	64.93	17	62.59	63.10	97	528	18.37%	大買/
2021/08/16	15	60.47	0	0.00	61.60	15	412	3.64%
2021/08/13	0	0.00	51	59.84	59.70	-51	393	-12.97%
2021/08/12	0	0.00	4	56.85	58.10	-4	364	-1.10%
2021/08/11	0	0.00	14	56.74	57.30	-14	362	-3.86%
2021/08/10	2	56.80	8	56.73	57.50	-6	362	-1.66%
2021/08/09	0	0.00	1	57.20	57.20	-1	365	-0.27%
2021/08/04	5	57.88	0	0.00	57.80	5	383	1.30%
2021/08/03	3	57.87	0	0.00	57.80	3	388	0.77%
2021/08/02	5	57.64	0	0.00	57.60	5	389	1.29%
2021/07/30	10	57.96	0	0.00	57.50	10	392	2.55%
2021/07/29	5	58.40	0	0.00	58.60	5	395	1.26%
2021/07/28	79	57.24	66	57.77	58.00	13	396	3.28%
2021/07/27	30	59.56	15	60.31	60.10	15	397	3.77%
2021/07/26	23	60.08	2	59.75	61.00	21	393	5.34%
2021/07/23	20	58.39	4	58.55	58.40	16	388	4.12%
2021/07/22	0	0.00	4	59.33	59.60	-4	381	-1.05%
2021/07/21	43	60.46	26	61.02	60.40	17	378	4.49%
2021/07/20	46	60.23	5	59.42	59.50	41	366	11.19%
2021/07/19	0	0.00	40	61.13	61.60	-40	352	-11.35%
2021/07/16	69	60.26	48	59.57	60.80	21	332	6.32%
2021/07/15	0	0.00	3	58.97	59.70	-3	288	-1.04%
2021/07/14	1	54.10	12	54.00	54.30	-11	227	-4.84%
2021/07/12	0	0.00	3	54.27	54.20	-3	242	-1.24%
2021/07/06	0	0.00	10	54.63	54.80	-10	293	-3.41%
2021/07/01	0	0.00	5	53.12	53.00	-5	435	-1.15%
2021/06/30	0	0.00	3	53.27	53.30	-3	443	-0.68%
2021/06/29	0	0.00	1	53.50	53.40	-1	452	-0.22%
2021/06/28	0	0.00	4	53.30	53.50	-4	456	-0.88%
2021/06/25	8	53.30	0	0.00	53.20	8	458	1.75%
2021/06/24	4	52.95	0	0.00	52.80	4	462	0.87%
2021/06/23	8	52.71	0	0.00	52.70	8	479	1.67%
2021/06/21	4	52.90	3	52.67	52.30	1	479	0.21%
2021/06/18	5	53.78	0	0.00	53.60	5	479	1.04%
2021/06/17	16	53.74	0	0.00	54.00	16	481	3.33%
2021/06/16	5	53.30	0	0.00	53.40	5	480	1.04%
2021/06/15	32	53.36	0	0.00	53.50	32	482	6.63%
2021/06/11	1	53.00	0	0.00	52.60	1	482	0.21%
2021/06/10	8	52.30	2	52.35	52.60	6	485	1.24%
2021/06/07	0	0.00	5	51.96	52.00	-5	490	-1.02%
2021/06/03	1	53.00	0	0.00	52.70	1	491	0.20%
2021/06/02	0	0.00	9	52.82	52.80	-9	492	-1.83%
2021/06/01	10	53.06	0	0.00	53.60	10	491	2.03%
2021/05/31	6	52.87	0	0.00	52.70	6	492	1.22%
2021/05/28	1	52.40	0	0.00	52.30	1	492	0.20%
2021/05/27	1	51.60	2	50.90	51.50	-1	493	-0.20%
2021/05/26	2	51.25	7	51.14	51.30	-5	494	-1.01%
2021/05/25	8	51.45	0	0.00	51.30	8	496	1.61%
2021/05/24	12	50.13	0	0.00	50.30	12	497	2.41%
2021/05/21	4	49.60	4	49.81	49.80	0	499	0.00%
2021/05/20	8	49.24	3	48.90	48.85	5	503	0.99%
2021/05/19	2	48.95	20	48.68	49.30	-18	504	-3.57%
2021/05/18	4	48.41	11	47.87	49.45	-7	505	-1.38%
2021/05/17	5	47.16	65	46.54	46.15	-60	504	-11.90%
2021/05/14	0	0.00	34	49.39	48.90	-34	499	-6.81%
2021/05/13	28	48.58	19	47.88	48.65	9	493	1.82%
2021/05/12	5	52.02	63	49.56	49.45	-58	486	-11.92%
2021/05/11	8	52.63	22	52.32	51.80	-14	475	-2.94%
2021/05/10	1	54.30	7	54.64	54.70	-6	472	-1.27%
2021/05/07	16	54.14	0	0.00	54.20	16	473	3.38%
2021/05/06	14	54.01	27	53.52	53.20	-13	470	-2.76%
2021/05/05	8	52.40	0	0.00	52.20	8	464	1.72%
2021/05/04	40	51.85	35	52.92	52.10	5	463	1.08%
2021/05/03	7	55.37	23	55.70	54.50	-16	459	-3.48%
2021/04/29	6	57.22	2	56.90	56.90	4	453	0.88%
2021/04/28	10	57.94	0	0.00	58.50	10	448	2.23%
2021/04/27	18	57.93	1	57.90	58.40	17	449	3.78%
2021/04/26	8	57.45	0	0.00	57.90	8	447	1.79%
2021/04/23	20	57.97	0	0.00	58.20	20	442	4.52%
2021/04/22	2	57.30	13	57.41	57.40	-11	442	-2.49%
2021/04/21	8	58.43	0	0.00	58.60	8	434	1.84%
2021/04/20	1	58.40	2	59.40	58.60	-1	431	-0.23%
2021/04/19	11	58.07	12	57.37	58.50	-1	434	-0.23%
2021/04/16	5	57.70	9	59.22	57.70	-4	437	-0.92%
2021/04/15	2	58.20	6	57.77	58.20	-4	427	-0.93%
2021/04/14	20	56.39	19	57.73	57.20	1	425	0.23%
2021/04/13	8	58.50	18	59.48	58.50	-10	413	-2.42%
2021/04/12	20	60.85	28	60.26	59.40	-8	403	-1.98%
2021/04/09	27	59.67	18	59.51	58.80	9	384	2.34%
2021/04/08	0	0.00	84	62.79	61.40	-84	357	-23.52%
2021/04/07	40	57.44	41	58.37	61.00	-1	296	-0.34%
2021/04/06	28	55.33	8	55.25	55.50	20	237	8.42%
2021/03/31	24	53.68	0	0.00	53.80	24	221	10.85%
2021/03/30	1	53.40	4	53.30	53.40	-3	216	-1.39%
2021/03/26	0	0.00	53	52.91	52.50	-53	213	-24.80%
2021/03/25	0	0.00	3	51.53	52.00	-3	198	-1.51%
2021/03/24	0	0.00	9	51.67	51.50	-9	199	-4.51%
2021/03/23	0	0.00	7	51.90	51.80	-7	199	-3.51%
2021/03/22	0	0.00	7	52.11	51.80	-7	201	-3.47%
2021/03/19	0	0.00	10	51.28	51.90	-10	202	-4.93%
2021/03/18	0	0.00	4	51.65	51.80	-4	206	-1.94%
2021/03/17	0	0.00	5	51.62	51.50	-5	213	-2.34%
2021/03/16	18	52.43	2	52.10	52.20	16	217	7.37%
2021/03/12	3	52.20	0	0.00	51.60	3	219	1.36%
2021/03/11	2	51.30	0	0.00	51.40	2	225	0.89%
2021/03/03	2	51.00	2	50.40	50.90	0	254	0.00%
2021/03/02	11	51.37	0	0.00	50.80	11	257	4.28%
2021/02/26	12	51.25	0	0.00	51.10	12	257	4.66%
2021/02/24	10	51.14	0	0.00	50.90	10	264	3.78%
2021/02/23	10	52.21	0	0.00	52.00	10	263	3.80%
2021/02/22	13	52.58	0	0.00	52.70	13	264	4.91%
2021/02/19	32	51.38	0	0.00	51.70	32	263	12.15%
2021/02/18	9	50.98	0	0.00	51.10	9	271	3.32%
2021/02/17	11	50.39	3	49.93	50.50	8	282	2.83%
2021/02/04	3	49.12	0	0.00	49.20	3	290	1.03%
2021/02/03	0	0.00	3	48.87	48.85	-3	298	-1.01%
2021/02/01	0	0.00	11	48.63	48.80	-11	307	-3.58%
2021/01/29	0	0.00	7	49.88	49.20	-7	311	-2.25%
2021/01/28	5	50.24	3	50.00	50.20	2	312	0.64%
2021/01/27	0	0.00	4	50.30	50.30	-4	316	-1.26%
2021/01/26	0	0.00	13	50.38	50.20	-13	319	-4.06%
2021/01/25	0	0.00	2	51.20	50.80	-2	322	-0.62%
2021/01/22	0	0.00	6	49.80	50.00	-6	316	-1.89%
2021/01/21	0	0.00	16	50.08	50.00	-16	321	-4.98%
2021/01/20	3	50.20	34	50.44	49.80	-31	324	-9.55%
2021/01/19	0	0.00	8	51.44	51.00	-8	324	-2.46%
2021/01/18	14	51.53	11	51.23	51.30	3	336	0.89%
2021/01/15	5	51.50	29	51.20	50.90	-24	351	-6.83%
2021/01/14	6	51.03	3	50.90	50.90	3	489	0.61%
2021/01/13	1	50.90	3	51.10	50.90	-2	507	-0.39%
2021/01/12	0	0.00	26	51.82	50.90	-26	507	-5.12%
2021/01/11	8	52.21	0	0.00	53.00	8	502	1.59%
2021/01/08	0	0.00	9	50.61	50.80	-9	494	-1.82%
2021/01/07	0	0.00	5	50.64	50.90	-5	495	-1.01%
2021/01/06	12	50.48	25	50.66	50.80	-13	494	-2.63%
2021/01/05	4	50.30	12	50.30	50.50	-8	492	-1.62%
2021/01/04	2	50.60	0	0.00	50.50	2	506	0.39%
2020/12/31	0	0.00	1	51.10	50.40	-1	507	-0.20%
2020/12/29	8	50.81	11	50.52	50.40	-3	513	-0.58%
2020/12/28	4	50.75	0	0.00	50.60	4	512	0.78%
2020/12/25	2	50.35	0	0.00	50.60	2	511	0.39%
2020/12/23	3	50.00	4	49.70	49.95	-1	511	-0.20%
2020/12/22	0	0.00	12	49.80	49.45	-12	515	-2.33%
2020/12/21	0	0.00	7	50.35	50.20	-7	516	-1.35%
2020/12/18	1	50.60	2	50.60	50.90	-1	517	-0.19%
2020/12/16	10	50.77	0	0.00	50.70	10	520	1.92%
2020/12/15	0	0.00	17	50.99	50.30	-17	522	-3.25%
2020/12/14	13	51.16	0	0.00	50.90	13	520	2.50%
2020/12/11	13	51.49	12	51.86	51.30	1	521	0.19%
2020/12/10	9	53.24	10	53.13	53.20	-1	515	-0.19%
2020/12/09	11	53.88	0	0.00	54.00	11	513	2.14%
2020/12/08	13	53.66	0	0.00	53.70	13	514	2.53%
2020/12/07	4	53.45	5	53.26	53.10	-1	515	-0.19%
2020/12/04	4	53.75	0	0.00	53.70	4	512	0.78%
2020/12/03	4	54.30	4	54.20	53.80	0	512	0.00%
2020/12/02	16	53.86	0	0.00	54.30	16	509	3.14%
2020/12/01	5	53.24	5	53.40	53.50	0	507	0.00%
2020/11/30	16	54.05	10	54.04	53.60	6	512	1.17%
2020/11/27	4	53.80	0	0.00	53.80	4	511	0.78%
2020/11/26	9	53.24	0	0.00	53.50	9	513	1.75%
2020/11/25	6	53.13	5	52.74	53.00	1	516	0.19%
2020/11/24	3	52.80	2	53.40	52.60	1	525	0.19%
2020/11/23	17	53.36	0	0.00	53.40	17	569	2.99%
2020/11/20	14	52.96	0	0.00	52.80	14	580	2.41%
2020/11/19	7	52.79	0	0.00	52.60	7	585	1.20%
2020/11/18	17	53.06	0	0.00	53.10	17	585	2.90%
2020/11/17	0	0.00	9	53.31	53.20	-9	585	-1.54%
2020/11/16	32	53.80	0	0.00	54.00	32	590	5.42%
2020/11/13	32	52.93	0	0.00	53.10	32	584	5.47%
2020/11/12	21	53.07	0	0.00	52.30	21	588	3.57%
2020/11/11	17	52.76	0	0.00	52.80	17	588	2.89%
2020/11/10	12	51.95	1	52.00	52.20	11	585	1.88%
2020/11/09	17	52.18	0	0.00	52.10	17	586	2.90%
2020/11/06	12	51.94	0	0.00	51.60	12	590	2.03%
2020/11/05	14	51.96	0	0.00	51.90	14	592	2.36%
2020/11/04	18	51.97	3	51.70	52.00	15	593	2.53%
2020/11/03	9	51.64	0	0.00	51.70	9	594	1.51%
2020/11/02	12	50.39	10	50.06	51.00	2	604	0.33%
2020/10/30	0	0.00	3	51.17	50.20	-3	620	-0.48%
2020/10/29	9	51.02	3	50.70	51.00	6	625	0.96%
2020/10/28	0	0.00	4	51.35	50.50	-4	625	-0.64%
2020/10/27	1	51.80	0	0.00	51.80	1	629	0.16%
2020/10/26	5	52.70	0	0.00	52.40	5	634	0.79%
2020/10/22	0	0.00	104	53.95	53.00	-104	663	-15.67%	大賣/鉅額交易
2020/10/21	67	51.33	6	50.80	51.40	61	577	10.57%
2020/10/20	5	49.31	2	49.20	49.70	3	615	0.49%
2020/10/19	2	49.15	2	49.55	49.10	0	625	0.00%
2020/10/16	0	0.00	10	49.04	49.10	-10	643	-1.56%
2020/10/15	12	49.34	8	48.80	49.50	4	656	0.61%
2020/10/14	8	48.91	5	48.93	48.85	3	670	0.45%
2020/10/13	3	48.95	6	48.77	49.00	-3	708	-0.42%
2020/10/12	1	48.70	41	49.67	49.45	-40	794	-5.03%
2020/10/08	9	47.56	3	47.50	47.55	6	860	0.70%
2020/10/07	10	47.03	0	0.00	47.20	10	893	1.12%
2020/10/06	4	47.04	0	0.00	46.95	4	924	0.43%
2020/10/05	0	0.00	7	46.19	46.20	-7	977	-0.72%
2020/09/30	1	46.20	0	0.00	46.20	1	1,134	0.09%
2020/09/29	0	0.00	1	46.20	46.20	-1	1,307	-0.08%
2020/09/28	5	46.01	3	45.88	45.90	2	1,460	0.14%
2020/09/25	7	45.55	56	46.28	45.50	-49	1,535	-3.19%
2020/09/24	0	0.00	16	46.90	46.70	-16	1,578	-1.01%
2020/09/23	4	47.85	5	47.87	47.80	-1	1,648	-0.06%
2020/09/22	5	47.44	0	0.00	47.70	5	1,658	0.30%
2020/09/21	2	49.35	8	49.28	48.80	-6	1,659	-0.36%
2020/09/18	1	50.40	0	0.00	49.35	1	1,659	0.06%
2020/09/17	4	50.13	0	0.00	50.00	4	1,668	0.24%
2020/09/16	12	50.38	4	50.00	49.85	8	1,670	0.48%
2020/09/15	2	49.95	0	0.00	49.55	2	1,668	0.12%
2020/09/14	16	49.52	0	0.00	49.35	16	1,677	0.95%
2020/09/11	1	50.20	1	50.10	49.35	0	1,679	0.00%
2020/09/10	0	0.00	1	51.40	50.40	-1	1,678	-0.06%
2020/09/09	11	50.47	0	0.00	51.00	11	1,682	0.65%
2020/09/08	7	50.96	0	0.00	50.40	7	1,686	0.41%
2020/09/04	20	50.98	0	0.00	51.60	20	1,700	1.18%
2020/09/03	14	51.91	0	0.00	51.60	14	1,702	0.82%
2020/09/02	15	52.47	0	0.00	52.30	15	1,700	0.88%
2020/09/01	15	52.17	0	0.00	52.20	15	1,700	0.88%
2020/08/31	0	0.00	6	52.87	52.40	-6	1,706	-0.35%
2020/08/28	12	52.48	5	53.40	52.70	7	1,707	0.41%
2020/08/27	0	0.00	4	53.10	53.20	-4	1,701	-0.24%
2020/08/26	17	50.61	0	0.00	51.70	17	1,662	1.02%
2020/08/25	14	49.35	0	0.00	49.20	14	1,658	0.84%
2020/08/24	2	47.80	0	0.00	48.00	2	1,673	0.12%
2020/08/19	2	49.50	0	0.00	48.90	2	1,795	0.11%
2020/07/28	32	52.71	0	0.00	50.30	32	1,903	1.68%
2020/07/27	0	0.00	32	57.47	55.50	-32	1,868	-1.71%
2020/07/24	2	55.80	0	0.00	57.10	2	1,817	0.11%
2020/07/20	25	54.86	0	0.00	55.20	25	1,725	1.45%
2020/07/17	25	54.25	12	56.00	55.00	13	1,711	0.76%
2020/07/16	0	0.00	40	57.21	58.00	-40	1,680	-2.38%
2020/07/09	10	62.40	10	65.70	62.50	0	1,448	0.00%
2020/05/28	0	0.00	3	49.25	47.20	-3	1,000	-0.30%
2020/05/26	1	43.75	0	0.00	44.50	1	882	0.11%
2020/05/25	2	42.90	0	0.00	43.00	2	877	0.23%
2020/04/27	26	38.00	0	0.00	38.00	26	841	3.09%
2020/04/23	3	37.20	0	0.00	37.30	3	940	0.32%
2020/04/22	28	36.27	0	0.00	36.70	28	944	2.96%
2020/04/21	3	37.73	0	0.00	36.45	3	944	0.32%
2020/04/20	8	38.18	0	0.00	38.05	8	942	0.85%
2020/04/17	0	0.00	43	38.96	38.15	-43	944	-4.55%
2020/04/16	27	37.17	0	0.00	38.40	27	922	2.93%
2020/04/15	23	36.80	0	0.00	36.70	23	917	2.51%
2020/04/09	0	0.00	4	37.00	35.55	-4	961	-0.42%
2020/04/07	0	0.00	12	36.50	36.75	-12	930	-1.29%
2020/04/01	0	0.00	1	33.75	34.05	-1	911	-0.11%
2020/03/31	0	0.00	12	34.09	34.20	-12	948	-1.26%
2020/03/24	0	0.00	17	33.92	34.30	-17	1,168	-1.45%
2020/03/23	0	0.00	2	31.25	31.25	-2	1,154	-0.17%
2020/03/20	0	0.00	3	30.75	30.95	-3	1,171	-0.26%
2020/03/12	1	38.70	5	36.10	35.15	-4	1,388	-0.29%
2020/03/09	1	41.50	0	0.00	41.50	1	1,532	0.07%
2020/02/24	1	47.00	0	0.00	47.00	1	1,795	0.06%
2020/02/13	0	0.00	22	51.25	50.60	-22	1,871	-1.18%
2020/02/05	1	48.00	0	0.00	48.00	1	1,799	0.06%
2020/02/04	5	48.50	6	47.34	48.70	-1	1,787	-0.06%
2020/01/31	3	47.75	3	48.70	47.90	0	1,756	0.00%
2019/12/20	305	51.33	0	0.00	51.00	305	1,143	26.66%	大買/鉅額交易
2019/11/18	0	0.00	2	47.25	47.80	-2	203	-0.98%
2019/11/12	0	0.00	3	42.05	41.70	-3	122	-2.45%
2019/11/06	0	0.00	2	41.90	41.60	-2	126	-1.58%
2019/10/30	0	0.00	4	40.33	40.35	-4	128	-3.10%
2019/10/29	0	0.00	1	40.95	40.70	-1	132	-0.76%
2019/10/28	0	0.00	1	40.95	40.95	-1	135	-0.74%
2019/10/25	0	0.00	1	40.90	40.90	-1	134	-0.74%
2019/10/24	0	0.00	2	40.95	41.00	-2	134	-1.49%
2019/10/23	0	0.00	1	40.80	40.95	-1	135	-0.74%
2019/09/20	0	0.00	2	40.80	40.60	-2	173	-1.15%
2019/09/19	0	0.00	2	40.90	40.85	-2	173	-1.15%
2019/09/17	0	0.00	4	41.00	41.00	-4	172	-2.31%
2019/09/11	0	0.00	2	42.25	42.25	-2	177	-1.13%
2019/07/15	1	46.65	0	0.00	46.90	1	355	0.28%
2019/07/04	3	43.45	0	0.00	43.60	3	636	0.47%
2019/07/03	1	43.40	0	0.00	43.40	1	677	0.15%
2019/07/01	4	42.91	0	0.00	42.80	4	857	0.47%
2019/06/27	1	42.15	0	0.00	42.35	1	895	0.11%
2019/06/17	1	40.60	0	0.00	41.70	1	909	0.11%
2019/06/12	3	42.53	0	0.00	42.65	3	923	0.32%
2019/06/11	1	42.65	0	0.00	42.55	1	923	0.11%
2019/05/30	2	41.43	0	0.00	41.70	2	926	0.22%
2019/05/23	5	38.20	0	0.00	38.60	5	919	0.54%
2019/05/22	0	0.00	4	43.70	42.00	-4	893	-0.45%
2019/05/20	1	41.95	0	0.00	41.15	1	891	0.11%
2019/05/16	2	43.40	0	0.00	44.20	2	888	0.23%
2019/05/09	3	43.27	0	0.00	43.65	3	871	0.34%
2019/05/06	1	45.60	0	0.00	45.60	1	854	0.12%
2019/04/29	2	46.20	0	0.00	45.20	2	838	0.24%
2019/04/26	7	47.53	7	49.15	47.10	0	823	0.00%
2019/03/07	0	0.00	4	36.68	36.45	-4	72	-5.50%
2019/03/06	0	0.00	11	36.43	36.70	-11	71	-15.32%
2019/03/05	0	0.00	8	36.18	36.30	-8	70	-11.40%
2018/04/10	2	36.70	0	0.00	36.45	2	288	0.69%
2018/04/02	5	36.88	0	0.00	37.00	5	285	1.75%
2018/03/29	1	36.70	0	0.00	36.95	1	286	0.35%
2018/03/28	2	37.25	0	0.00	37.10	2	285	0.70%
2018/03/22	0	0.00	1	38.70	38.50	-1	278	-0.36%
2018/03/21	0	0.00	6	38.81	38.80	-6	273	-2.20%
2018/03/19	0	0.00	3	40.30	41.20	-3	250	-1.20%
2018/03/13	0	0.00	9	41.76	41.95	-9	240	-3.74%
2018/03/12	0	0.00	2	41.25	42.80	-2	221	-0.90%
2018/02/27	2	38.70	0	0.00	38.80	2	208	0.96%
2018/02/23	1	38.90	0	0.00	39.00	1	222	0.45%
2018/02/22	3	38.23	0	0.00	38.05	3	260	1.15%
2018/02/21	3	38.45	0	0.00	38.55	3	262	1.14%
2018/02/09	5	35.41	0	0.00	36.50	5	267	1.87%
2018/02/06	9	36.58	12	38.65	38.20	-3	275	-1.09%