群電 (6412)-花旗環球券商分點個股進出

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

群電

(6412)

可現股當沖

股價
154.5
漲跌
▲1.5
漲幅
+0.98%
成交量
1,120張
產業
上市電子零組件類股
250人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

群電 (6412)籌碼相關－花旗環球券商分點個股進出

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

花旗環球券商分點個股進出
花旗環球券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	47	154.37	0	0.00	154.50	47	812	5.79%
2024/05/30	0	0.00	1	154.00	153.00	-1	814	-0.12%
2024/05/29	113	155.66	0	0.00	155.00	113	815	13.86%	大買/鉅額交易
2024/05/28	27	154.89	0	0.00	154.00	27	812	3.32%
2024/05/27	1	157.50	0	0.00	157.50	1	817	0.12%
2024/05/23	0	0.00	6	154.33	155.00	-6	825	-0.73%
2024/05/22	2	154.50	0	0.00	153.50	2	826	0.24%
2024/05/21	3	152.00	6.3	152.13	152.00	-3.3	824	-0.40%
2024/05/20	3	152.00	1	150.00	152.00	2	832	0.24%
2024/05/17	10	151.30	136	151.17	150.50	-126	831	-15.15%	大賣/鉅額交易
2024/05/16	172	152.82	1	152.50	152.50	171	826	20.68%	大買/鉅額交易
2024/05/15	92	153.90	76	153.76	153.50	16	816	1.96%
2024/05/14	30	155.88	0	0.00	155.50	30	809	3.70%
2024/05/10	2	154.00	45	154.51	153.50	-43	800	-5.37%
2024/05/09	2	159.00	2	158.50	159.00	0	793	0.00%
2024/05/08	0	0.00	6	159.25	159.00	-6	787	-0.76%
2024/05/06	21	158.69	0	0.00	158.00	21	779	2.69%
2024/05/03	5	164.20	8	160.88	159.00	-3	783	-0.38%
2024/05/02	0	0.00	1	172.50	172.50	-1	752	-0.13%
2024/04/30	6	173.50	0	0.00	173.50	6	747	0.80%
2024/04/29	1	171.50	2	172.25	173.00	-1	739	-0.14%
2024/04/25	2	165.50	0	0.00	165.50	2	738	0.27%
2024/04/24	1	168.50	0	0.00	169.00	1	736	0.14%
2024/04/23	30	163.08	0	0.00	162.00	30	731	4.10%
2024/04/22	1	164.50	0	0.00	164.50	1	717	0.14%
2024/04/18	75	179.16	9	179.56	180.00	66	708	9.32%
2024/04/15	0	0.00	1	173.50	173.50	-1	724	-0.14%
2024/04/10	10.5	177.10	16	176.91	175.00	-5.5	746	-0.73%
2024/04/09	14	178.43	0	0.00	178.50	14	758	1.85%
2024/04/08	16	179.53	1	179.00	180.00	15	772	1.94%
2024/04/03	14	179.32	0	0.00	177.00	14	784	1.78%
2024/04/01	1	175.50	0	0.00	175.50	1	763	0.13%
2024/03/27	0	0.00	11	177.55	178.00	-11	778	-1.41%
2024/03/26	0	0.00	6	176.50	176.50	-6	792	-0.76%
2024/03/25	0	0.00	1	185.00	178.50	-1	796	-0.13%
2024/03/21	2	184.00	34	183.65	183.50	-32	810	-3.95%
2024/03/20	6	183.50	16	183.22	184.00	-10	803	-1.25%
2024/03/19	0	0.00	21	183.33	178.50	-21	792	-2.65%
2024/03/15	0	0.00	15	178.97	179.00	-15	732	-2.05%
2024/03/14	0	0.00	14	173.64	174.00	-14	733	-1.91%
2024/03/13	5	179.90	1	166.00	179.50	4	718	0.56%
2024/03/12	2	164.50	0	0.00	164.50	2	679	0.29%
2024/03/11	4	166.50	0	0.00	166.50	4	678	0.59%
2024/03/08	2	166.50	14	168.18	166.50	-12	688	-1.74%
2024/03/07	0	0.00	4	172.63	170.00	-4	693	-0.58%
2024/03/06	0	0.00	7	173.86	175.00	-7	692	-1.01%
2024/03/05	0	0.00	1	165.50	169.50	-1	688	-0.15%
2024/03/04	0	0.00	2	168.25	167.50	-2	673	-0.30%
2024/03/01	0	0.00	2	172.25	169.00	-2	664	-0.30%
2024/02/27	226	170.17	1	170.00	170.50	225	653	34.43%	大買/鉅額交易
2024/02/26	244	166.72	15	166.57	167.00	229	649	35.26%	大買/鉅額交易
2024/02/22	3	157.67	1	157.00	159.00	2	665	0.30%
2024/02/20	0	0.00	4	151.13	152.50	-4	661	-0.60%
2024/02/19	0	0.00	4	150.00	150.00	-4	667	-0.60%
2024/02/16	0	0.00	8	149.63	149.00	-8	677	-1.18%
2024/02/15	5	149.90	16	146.59	150.00	-11	691	-1.59%
2024/02/05	0	0.00	7	147.36	147.00	-7	732	-0.96%
2024/02/02	4	148.75	5	149.30	149.00	-1	750	-0.13%
2024/02/01	9	146.56	2	146.50	146.00	7	797	0.88%
2024/01/30	8	145.63	9	147.44	145.00	-1	858	-0.12%
2024/01/29	0	0.00	5	151.20	149.00	-5	910	-0.55%
2024/01/26	33	153.03	2	150.00	151.50	31	941	3.29%
2024/01/23	0	0.00	1	143.00	144.50	-1	940	-0.11%
2024/01/22	9	145.33	0	0.00	144.50	9	951	0.95%
2024/01/19	0	0.00	17	143.59	142.00	-17	950	-1.79%
2024/01/17	14	147.96	44	148.45	148.00	-30	945	-3.17%
2024/01/16	0	0.00	65	151.87	150.50	-65	941	-6.90%
2024/01/15	0	0.00	12	154.58	155.00	-12	937	-1.28%
2024/01/10	11	156.05	0	0.00	157.00	11	939	1.17%
2024/01/09	0	0.00	40	150.61	149.50	-40	920	-4.35%
2024/01/08	0	0.00	36	146.85	146.50	-36	917	-3.92%
2024/01/05	15	148.00	0	0.00	148.00	15	930	1.61%
2024/01/04	16	152.69	53.8	152.65	153.50	-37.8	930	-4.06%
2024/01/03	25	147.56	18	147.50	149.00	7	923	0.76%
2023/12/29	25	144.02	0	0.00	145.50	25	891	2.80%
2023/12/28	12	140.00	0	0.00	140.00	12	877	1.37%
2023/12/27	22	138.39	0	0.00	138.50	22	878	2.50%
2023/12/26	10	135.10	0	0.00	136.00	10	879	1.14%
2023/12/25	1	132.00	0	0.00	132.00	1	870	0.11%
2023/12/22	38	129.50	1	129.50	129.50	37	869	4.25%
2023/12/21	73	129.34	4	129.00	129.00	69	853	8.09%
2023/12/20	1	131.00	0	0.00	131.00	1	846	0.12%
2023/12/18	0	0.00	4	130.88	130.50	-4	840	-0.48%
2023/12/15	14	133.54	0	0.00	133.00	14	831	1.68%
2023/12/14	7	138.07	40	138.46	138.50	-33	831	-3.97%
2023/12/13	0	0.00	6	136.67	136.50	-6	823	-0.73%
2023/12/12	8	136.50	0	0.00	136.50	8	824	0.97%
2023/12/08	7	138.50	2	139.00	138.50	5	826	0.61%
2023/12/07	1	139.50	1	142.00	139.50	0	824	0.00%
2023/12/04	0	0.00	29	141.33	141.00	-29	838	-3.46%
2023/12/01	0	0.00	1	144.00	143.50	-1	920	-0.11%
2023/11/30	39	141.42	90	141.24	142.00	-51	958	-5.32%
2023/11/29	26	143.46	0	0.00	143.00	26	956	2.72%
2023/11/28	3	144.17	0	0.00	143.50	3	964	0.31%
2023/11/27	21	144.19	0	0.00	144.50	21	976	2.15%
2023/11/22	3	145.67	3	144.33	144.00	0	979	0.00%
2023/11/21	35	145.87	0	0.00	147.00	35	983	3.56%
2023/11/20	32	140.06	0	0.00	142.00	32	1,009	3.17%
2023/11/17	0	0.00	1	139.50	139.50	-1	1,011	-0.10%
2023/11/16	8	140.75	34	140.57	140.00	-26	1,018	-2.55%
2023/11/15	19	141.05	74	141.07	140.00	-55	1,026	-5.36%
2023/11/14	18	140.25	91	140.07	141.50	-73	1,043	-6.99%
2023/11/13	11	142.82	0	0.00	141.50	11	1,043	1.05%
2023/11/10	1	139.50	55	141.48	142.50	-54	1,048	-5.15%
2023/11/09	2	140.00	0	0.00	141.50	2	1,059	0.19%
2023/11/08	4	134.50	36	133.90	134.50	-32	1,035	-3.09%
2023/11/07	6	130.00	37	132.03	134.00	-31	1,040	-2.98%
2023/11/06	4	126.50	42	127.73	130.00	-38	1,080	-3.52%
2023/11/03	1	118.50	0	0.00	119.50	1	1,217	0.08%
2023/11/02	10	112.50	0	0.00	112.50	10	1,339	0.75%
2023/11/01	14	111.39	32	110.88	112.00	-18	1,386	-1.30%
2023/10/31	11	112.27	38	112.13	112.00	-27	1,434	-1.88%
2023/10/30	91	110.42	0	0.00	112.00	91	1,449	6.28%
2023/10/27	13	108.88	0	0.00	108.50	13	1,467	0.89%
2023/10/26	25	107.70	10	107.10	107.00	15	1,545	0.97%
2023/10/25	1	110.00	0	0.00	110.00	1	1,653	0.06%
2023/10/24	0	0.00	10	109.50	110.50	-10	1,679	-0.60%
2023/10/23	3	109.00	2	109.25	109.00	1	1,734	0.06%
2023/10/20	0	0.00	18	108.42	108.00	-18	1,737	-1.04%
2023/10/19	0	0.00	3	110.67	111.50	-3	1,733	-0.17%
2023/10/18	37	109.76	2	110.00	111.00	35	1,735	2.02%
2023/10/17	27	111.39	14	111.18	111.50	13	1,711	0.76%
2023/10/16	35	108.19	14	108.21	109.00	21	1,710	1.23%
2023/10/13	0	0.00	26	109.67	110.00	-26	1,714	-1.52%
2023/10/12	65	110.65	19	110.61	112.50	46	1,713	2.68%
2023/10/11	94	111.20	21	110.93	111.50	73	1,712	4.26%
2023/10/06	13	113.96	0	0.00	113.00	13	1,718	0.76%
2023/10/03	0	0.00	12	115.50	114.50	-12	1,724	-0.70%
2023/09/28	0	0.00	32	114.00	114.50	-32	1,716	-1.86%
2023/09/25	33	113.89	0	0.00	114.50	33	1,747	1.89%
2023/09/22	47	110.72	0	0.00	110.50	47	1,741	2.70%
2023/09/19	27	115.28	0	0.00	115.50	27	1,723	1.57%
2023/09/18	0	0.00	22	115.16	115.00	-22	1,722	-1.28%
2023/09/15	1	116.00	0	0.00	115.50	1	1,728	0.06%
2023/09/14	1	118.00	0	0.00	118.50	1	1,736	0.06%
2023/09/12	0	0.00	1	115.00	115.00	-1	1,787	-0.06%
2023/09/11	1	116.00	0	0.00	116.00	1	1,829	0.05%
2023/09/06	0	0.00	2	124.75	115.50	-2	1,801	-0.11%
2023/09/05	0	0.00	2	124.00	127.50	-2	1,710	-0.12%
2023/09/04	2	116.00	36	114.35	116.00	-34	1,667	-2.04%
2023/09/01	0	0.00	69	113.63	112.50	-69	1,662	-4.15%
2023/08/30	1	112.50	0	0.00	112.50	1	1,652	0.06%
2023/08/28	0	0.00	3	112.50	112.50	-3	1,654	-0.18%
2023/08/25	2	115.00	0	0.00	112.00	2	1,650	0.12%
2023/08/24	1	115.50	0	0.00	116.00	1	1,638	0.06%
2023/08/21	0	0.00	89	113.16	113.00	-89	1,581	-5.63%
2023/08/18	3	109.33	1	113.00	110.00	2	1,567	0.13%
2023/08/16	13	113.15	307	113.23	114.00	-294	1,528	-19.23%	大賣/鉅額交易
2023/08/15	1	112.50	212	112.68	112.50	-211	1,479	-14.26%	大賣/鉅額交易
2023/08/14	0	0.00	213	110.18	109.50	-213	1,451	-14.67%	大賣/鉅額交易
2023/08/11	79	110.13	0	0.00	110.00	79	1,432	5.51%
2023/08/10	141	110.13	0	0.00	109.00	141	1,406	10.02%	大買/鉅額交易
2023/08/09	5	118.70	0	0.00	121.00	5	1,329	0.38%
2023/08/08	27	114.91	0	0.00	121.00	27	1,138	2.37%
2023/08/07	545	107.13	0	0.00	110.00	545	984	55.36%	大買/鉅額交易
2023/08/04	134	102.39	134	102.25	101.00	0	934	0.00%	大買/大賣/
2023/08/02	0	0.00	13	101.65	97.20	-13	884	-1.47%
2023/07/28	3	103.50	0	0.00	104.00	3	792	0.38%
2023/07/25	2	91.90	3	90.90	91.90	-1	657	-0.15%
2023/07/24	0	0.00	11	89.68	90.50	-11	708	-1.55%
2023/07/21	0	0.00	16	88.60	88.80	-16	717	-2.23%
2023/07/20	0	0.00	2	89.15	88.80	-2	717	-0.28%
2023/07/19	5	89.08	11	89.58	89.20	-6	715	-0.84%
2023/07/18	0	0.00	16	90.89	90.00	-16	714	-2.24%
2023/07/17	38	92.66	0	0.00	92.80	38	702	5.41%
2023/07/03	93	92.24	0	0.00	93.00	93	647	14.37%
2023/06/30	0	0.00	7	90.20	90.80	-7	662	-1.06%
2023/06/28	39	88.21	0	0.00	88.60	39	687	5.67%
2023/06/27	4	88.50	0	0.00	88.50	4	700	0.57%
2023/06/26	6	90.80	5	90.88	90.80	1	705	0.14%
2023/06/21	0	0.00	1	92.30	91.30	-1	706	-0.14%
2023/06/19	5	94.14	0	0.00	94.80	5	700	0.71%
2023/06/15	117	91.63	0	0.00	93.00	117	642	18.21%	大買/鉅額交易
2023/06/14	5	85.50	0	0.00	85.50	5	614	0.81%
2023/06/13	11	84.88	0	0.00	85.00	11	621	1.77%
2023/06/12	5	84.46	0	0.00	84.30	5	625	0.80%
2023/06/09	11	84.77	0	0.00	84.90	11	630	1.74%
2023/06/08	0	0.00	1	84.70	84.70	-1	638	-0.16%
2023/06/07	18	85.50	0	0.00	86.00	18	646	2.78%
2023/06/06	25	85.22	0	0.00	84.70	25	649	3.85%
2023/06/05	65	86.07	0	0.00	86.10	65	646	10.05%
2023/06/02	2	84.60	0	0.00	84.60	2	646	0.31%
2023/06/01	2	84.00	0	0.00	84.30	2	648	0.31%
2023/05/31	1	83.50	0	0.00	84.00	1	662	0.15%
2023/05/29	0	0.00	25	84.83	84.80	-25	689	-3.63%
2023/05/25	0	0.00	1	83.30	84.00	-1	683	-0.15%
2023/05/24	4	81.98	1	83.30	83.30	3	678	0.44%
2023/05/19	64	81.02	0	0.00	81.20	64	663	9.64%
2023/05/18	0	0.00	5	80.30	81.00	-5	661	-0.76%
2023/05/17	0	0.00	3	80.30	80.30	-3	656	-0.46%
2023/05/15	0	0.00	1	79.10	78.50	-1	648	-0.15%
2023/05/04	0	0.00	1	79.20	78.60	-1	637	-0.16%
2023/04/28	0	0.00	1	85.50	85.50	-1	568	-0.18%
2023/04/26	5	82.60	0	0.00	82.50	5	497	1.00%
2023/04/20	0	0.00	2	79.50	79.50	-2	470	-0.43%
2023/04/17	0	0.00	4	81.25	80.70	-4	460	-0.87%
2023/04/14	5	80.82	0	0.00	80.80	5	461	1.08%
2023/04/11	7	80.59	0	0.00	81.60	7	454	1.54%
2023/03/28	1	82.70	0	0.00	83.00	1	383	0.26%
2023/03/23	8	82.81	23	82.16	82.80	-15	352	-4.25%
2023/03/22	39	82.87	0	0.00	82.90	39	348	11.18%
2023/03/21	58	82.39	0	0.00	82.60	58	341	16.97%
2023/03/15	0	0.00	1	83.50	82.00	-1	300	-0.33%
2023/03/14	0	0.00	1	84.00	83.00	-1	291	-0.34%
2023/03/13	12	84.00	0	0.00	84.00	12	285	4.21%
2023/03/09	50	83.97	0	0.00	84.20	50	265	18.82%
2023/03/08	2	84.00	1	83.60	84.00	1	259	0.39%
2023/03/06	2	83.10	6	83.20	83.20	-4	249	-1.60%
2023/03/02	0	0.00	1	82.80	82.00	-1	222	-0.45%
2023/03/01	0	0.00	4	79.80	80.00	-4	186	-2.14%
2023/02/24	4	78.90	0	0.00	78.90	4	181	2.20%
2023/02/22	43	77.64	1	77.40	77.70	42	175	23.95%
2023/02/14	0	0.00	1	78.20	78.20	-1	188	-0.53%
2023/02/13	0	0.00	16	77.71	77.80	-16	189	-8.43%
2023/02/10	0	0.00	7	77.66	77.60	-7	191	-3.66%
2023/02/09	0	0.00	4	77.73	78.10	-4	194	-2.06%
2023/02/08	0	0.00	3	78.33	78.00	-3	196	-1.52%
2023/02/06	56	78.56	0	0.00	78.70	56	209	26.74%
2023/02/03	8	78.20	2	76.30	78.20	6	206	2.91%
2023/02/01	0	0.00	4	77.00	77.00	-4	201	-1.99%
2023/01/31	16	76.54	0	0.00	77.10	16	203	7.87%
2023/01/30	3	75.97	12	76.30	76.30	-9	201	-4.47%
2023/01/17	0	0.00	2	75.50	75.50	-2	200	-1.00%
2023/01/12	0	0.00	2	75.70	75.70	-2	228	-0.88%
2023/01/11	2	75.40	0	0.00	75.80	2	231	0.86%
2023/01/10	5	75.26	0	0.00	75.40	5	233	2.14%
2023/01/09	23	75.52	0	0.00	75.30	23	236	9.73%
2023/01/06	3	75.00	1	75.40	75.40	2	237	0.84%
2023/01/04	1	74.90	0	0.00	74.90	1	239	0.42%
2023/01/03	0	0.00	3	74.00	74.00	-3	239	-1.25%
2022/12/27	3	73.33	0	0.00	73.80	3	244	1.23%
2022/12/19	0	0.00	16	73.55	73.20	-16	258	-6.18%
2022/12/16	0	0.00	21	73.98	73.70	-21	260	-8.06%
2022/12/15	0	0.00	16	75.34	75.30	-16	255	-6.25%
2022/12/14	13	75.34	0	0.00	75.00	13	255	5.10%
2022/12/13	5	74.32	1	74.40	74.70	4	250	1.60%
2022/12/12	0	0.00	5	73.52	74.00	-5	247	-2.02%
2022/12/09	3	73.07	4	73.30	73.30	-1	248	-0.40%
2022/12/08	0	0.00	15	73.09	73.50	-15	248	-6.05%
2022/12/07	0	0.00	16	72.68	73.10	-16	250	-6.39%
2022/12/06	7	73.21	7	73.23	72.90	0	253	0.00%
2022/12/05	22	73.36	2	73.80	73.80	20	258	7.75%
2022/12/02	15	72.73	0	0.00	72.90	15	258	5.81%
2022/12/01	18	72.41	0	0.00	72.60	18	259	6.94%
2022/11/30	21	72.01	0	0.00	71.90	21	262	8.01%
2022/11/29	4	72.35	0	0.00	72.60	4	261	1.53%
2022/11/28	12	72.40	20	71.68	72.40	-8	261	-3.06%
2022/11/25	21	71.90	0	0.00	71.80	21	262	7.99%
2022/11/24	17	71.87	0	0.00	71.80	17	263	6.46%
2022/11/23	1	72.20	0	0.00	72.00	1	264	0.38%
2022/11/22	2	71.80	0	0.00	71.80	2	266	0.75%
2022/11/18	0	0.00	5	70.90	71.80	-5	269	-1.85%
2022/11/16	0	0.00	48	70.72	70.50	-48	268	-17.87%
2022/11/15	0	0.00	5	72.38	72.30	-5	272	-1.83%
2022/11/14	0	0.00	2	72.20	72.20	-2	271	-0.74%
2022/11/10	3	70.80	0	0.00	70.70	3	267	1.12%
2022/11/09	5	71.46	2	71.20	71.20	3	275	1.09%
2022/11/04	9	71.11	5	71.68	70.90	4	273	1.46%
2022/11/02	0	0.00	4	70.12	70.20	-4	257	-1.55%
2022/11/01	9	70.39	1	70.10	70.10	8	257	3.10%
2022/10/31	2	70.10	2	69.90	69.90	0	259	0.00%
2022/10/28	1	70.50	10	69.76	69.70	-9	261	-3.44%
2022/10/27	23	70.30	7	70.36	70.80	16	261	6.12%
2022/10/26	8	69.61	2	69.40	69.40	6	258	2.32%
2022/10/25	7	69.77	0	0.00	69.90	7	260	2.69%
2022/10/24	20	70.21	0	0.00	69.90	20	258	7.75%
2022/10/20	0	0.00	5	70.42	73.90	-5	246	-2.03%
2022/10/19	0	0.00	4	68.15	68.60	-4	228	-1.75%
2022/10/18	2	68.20	2	68.00	68.00	0	224	0.00%
2022/10/14	7	66.73	36	66.76	66.80	-29	223	-12.98%
2022/10/13	2	65.50	6	65.72	65.50	-4	223	-1.79%
2022/10/12	1	66.80	0	0.00	66.80	1	221	0.45%
2022/10/11	0	0.00	31	67.34	66.90	-31	221	-13.98%
2022/10/07	2	68.80	0	0.00	68.60	2	220	0.91%
2022/10/06	1	68.00	0	0.00	67.60	1	218	0.46%
2022/10/05	0	0.00	13	66.81	66.80	-13	219	-5.91%
2022/10/04	5	66.52	2	66.30	66.30	3	221	1.36%
2022/10/03	1	66.00	3	66.03	66.10	-2	221	-0.90%
2022/09/30	9	65.23	0	0.00	66.90	9	220	4.08%
2022/09/29	4	64.63	22	64.58	64.50	-18	218	-8.25%
2022/09/28	4	64.08	0	0.00	64.00	4	215	1.85%
2022/09/27	3	67.13	16	65.67	65.80	-13	213	-6.09%
2022/09/23	2	68.30	10	68.41	68.30	-8	199	-4.01%
2022/09/22	0	0.00	12	68.50	69.00	-12	199	-6.02%
2022/09/14	0	0.00	1	68.90	69.50	-1	207	-0.48%
2022/09/13	19	69.15	43	69.02	69.30	-24	213	-11.25%
2022/09/08	0	0.00	28	69.16	69.70	-28	214	-13.04%
2022/09/06	0	0.00	52	69.57	69.60	-52	218	-23.83%
2022/09/05	0	0.00	2	69.90	69.90	-2	214	-0.93%
2022/09/01	0	0.00	33	70.57	70.80	-33	217	-15.15%
2022/08/31	3	70.43	0	0.00	71.00	3	215	1.39%
2022/08/25	13	71.37	0	0.00	70.90	13	215	6.03%
2022/08/22	0	0.00	25	70.88	70.40	-25	214	-11.63%
2022/08/19	0	0.00	12	71.43	71.50	-12	210	-5.70%
2022/08/17	8	71.76	0	0.00	72.10	8	215	3.71%
2022/08/16	0	0.00	5	71.40	71.40	-5	215	-2.32%
2022/08/15	3	73.37	0	0.00	73.40	3	206	1.45%
2022/08/12	17	72.29	0	0.00	73.40	17	205	8.27%
2022/08/11	2	72.05	0	0.00	71.80	2	202	0.99%
2022/08/09	2	72.10	3	72.10	72.10	-1	200	-0.50%
2022/08/08	2	71.70	2	71.90	71.90	0	196	0.00%
2022/08/05	5	72.34	0	0.00	71.90	5	197	2.53%
2022/08/04	3	72.00	0	0.00	72.00	3	200	1.50%
2022/07/22	0	0.00	2	72.05	71.80	-2	209	-0.95%
2022/07/21	0	0.00	2	71.80	71.80	-2	211	-0.94%
2022/07/20	0	0.00	6	70.45	70.60	-6	211	-2.84%
2022/07/18	0	0.00	14	69.79	69.80	-14	215	-6.50%
2022/07/15	0	0.00	14	70.29	70.30	-14	215	-6.49%
2022/07/14	0	0.00	5	70.40	71.20	-5	217	-2.30%
2022/07/13	0	0.00	6	69.00	70.20	-6	215	-2.78%
2022/07/12	0	0.00	1	68.50	67.80	-1	216	-0.46%
2022/07/11	0	0.00	2	69.20	69.20	-2	216	-0.92%
2022/07/08	0	0.00	9	70.06	69.90	-9	220	-4.07%
2022/07/07	0	0.00	3	70.30	70.30	-3	224	-1.33%
2022/07/06	0	0.00	7	70.71	70.40	-7	232	-3.01%
2022/07/05	2	72.50	2	70.70	70.70	0	239	0.00%
2022/07/04	4	69.78	0	0.00	69.40	4	243	1.64%
2022/07/01	0	0.00	1	69.60	69.60	-1	278	-0.36%
2022/06/30	3	69.90	35	70.06	69.90	-32	300	-10.65%
2022/06/29	4	71.30	4	72.40	71.30	0	307	0.00%
2022/06/28	1	73.10	0	0.00	72.70	1	321	0.31%
2022/06/27	13	73.32	28	73.27	73.30	-15	331	-4.53%
2022/06/24	14	73.69	0	0.00	73.10	14	337	4.15%
2022/06/23	7	72.39	0	0.00	72.30	7	350	2.00%
2022/06/22	6	72.32	0	0.00	71.90	6	354	1.69%
2022/06/21	35	72.34	0	0.00	73.00	35	353	9.91%
2022/06/13	2	69.80	11	69.90	69.80	-9	363	-2.48%
2022/06/10	0	0.00	3	71.10	71.00	-3	363	-0.82%
2022/06/09	0	0.00	5	71.52	71.40	-5	367	-1.36%
2022/06/08	0	0.00	14	71.34	71.40	-14	374	-3.74%
2022/06/07	0	0.00	4	71.15	71.10	-4	379	-1.06%
2022/05/30	0	0.00	2	70.90	70.90	-2	425	-0.47%
2022/05/24	0	0.00	2	69.15	68.10	-2	426	-0.47%
2022/05/18	1	69.60	5	68.72	69.60	-4	430	-0.93%
2022/05/17	0	0.00	45	69.22	69.10	-45	432	-10.42%
2022/05/16	1	69.60	38	69.01	68.90	-37	433	-8.54%
2022/05/13	2	68.20	24	68.67	69.20	-22	437	-5.03%
2022/05/12	5	67.00	32	67.32	67.00	-27	440	-6.12%
2022/05/11	6	68.40	17	68.68	68.40	-11	439	-2.50%
2022/05/09	0	0.00	5	69.40	69.10	-5	453	-1.10%
2022/05/06	0	0.00	3	69.73	70.00	-3	468	-0.64%
2022/05/05	1	70.90	0	0.00	71.20	1	471	0.21%
2022/05/03	9	69.49	7	69.23	69.60	2	473	0.42%
2022/04/29	0	0.00	51	70.14	70.00	-51	489	-10.43%
2022/04/28	4	70.35	33	70.02	70.30	-29	524	-5.53%
2022/04/27	6	68.20	20	68.91	69.10	-14	537	-2.60%
2022/04/26	2	70.10	21	69.99	70.00	-19	541	-3.51%
2022/04/25	2	69.80	37	69.98	69.80	-35	547	-6.39%
2022/04/22	0	0.00	27	71.96	72.20	-27	544	-4.96%
2022/04/21	6	72.63	17	72.45	72.20	-11	543	-2.02%
2022/04/20	0	0.00	33	72.28	72.50	-33	543	-6.08%
2022/04/19	39	72.32	17	72.38	72.40	22	541	4.06%
2022/04/18	0	0.00	29	72.21	71.90	-29	542	-5.34%
2022/04/15	0	0.00	1	74.00	73.70	-1	543	-0.18%
2022/04/14	27	73.74	32	73.78	73.70	-5	545	-0.92%
2022/04/13	59	73.20	29	73.27	73.40	30	546	5.49%
2022/04/12	1	71.60	49	72.33	71.60	-48	546	-8.79%
2022/04/11	0	0.00	10.9	72.69	72.70	-10.9	542	-2.01%
2022/04/08	2	74.00	1	74.80	74.00	1	537	0.19%
2022/04/07	3	73.50	9	74.41	73.50	-6	532	-1.13%
2022/04/06	0	0.00	7	80.83	80.90	-7	498	-1.40%
2022/04/01	0	0.00	18	82.22	82.30	-18	474	-3.79%
2022/03/31	3	83.77	2	82.80	82.80	1	465	0.22%
2022/03/30	14	84.39	0	0.00	84.00	14	453	3.09%
2022/03/29	0	0.00	1	85.60	84.80	-1	449	-0.22%
2022/03/28	0	0.00	11	86.22	85.80	-11	440	-2.50%
2022/03/25	0	0.00	36	85.56	86.10	-36	425	-8.46%
2022/03/24	0	0.00	15	85.21	85.00	-15	427	-3.51%
2022/03/23	2	85.60	0	0.00	85.80	2	436	0.46%
2022/03/22	0	0.00	2	85.00	85.00	-2	444	-0.45%
2022/03/21	2	86.70	0	0.00	86.00	2	454	0.44%
2022/03/18	12	85.87	2	86.40	86.40	10	453	2.20%
2022/03/17	27	85.16	0	0.00	85.30	27	448	6.03%
2022/03/16	0	0.00	2	83.90	83.80	-2	441	-0.45%
2022/03/14	1	84.20	1	84.00	84.00	0	450	0.00%
2022/03/11	30	83.81	1	84.00	84.00	29	446	6.49%
2022/03/10	41	83.79	4	83.40	83.50	37	445	8.30%
2022/03/09	0	0.00	1	84.50	82.70	-1	463	-0.22%
2022/03/08	0	0.00	4	82.83	83.30	-4	460	-0.87%
2022/03/07	2	82.90	14	83.72	83.30	-12	457	-2.62%
2022/03/04	4	84.20	8	83.30	84.20	-4	451	-0.89%
2022/03/02	12	81.01	0	0.00	80.80	12	426	2.81%
2022/03/01	11	80.72	0	0.00	80.60	11	424	2.59%
2022/02/24	0	0.00	1	80.00	79.70	-1	428	-0.23%
2022/02/23	0	0.00	2	80.20	80.20	-2	428	-0.47%
2022/02/22	0	0.00	13.2	80.23	80.20	-13.2	433	-3.05%
2022/02/21	0	0.00	3	80.60	81.00	-3	437	-0.69%
2022/02/18	1	81.40	0	0.00	81.40	1	447	0.22%
2022/02/17	16	82.12	3	81.50	81.50	13	458	2.83%
2022/02/16	6	81.18	1	81.20	81.80	5	468	1.07%
2022/02/15	21	81.55	15	81.27	80.50	6	470	1.27%
2022/02/14	0	0.00	1	81.50	81.20	-1	473	-0.21%
2022/02/11	0	0.00	41	83.10	82.90	-41	479	-8.55%
2022/02/10	0	0.00	67	83.57	83.40	-67	487	-13.73%
2022/02/09	1	83.20	50	82.94	83.30	-49	491	-9.97%
2022/02/08	1	83.00	1	82.00	83.00	0	499	0.00%
2022/02/07	3	81.27	3	79.10	81.40	0	500	0.00%
2022/01/26	7	79.33	0	0.00	78.90	7	508	1.38%
2022/01/25	5	79.50	16	79.12	79.50	-11	514	-2.14%
2022/01/24	0	0.00	1	82.10	79.60	-1	515	-0.19%
2022/01/21	0	0.00	9	82.18	82.10	-9	500	-1.80%
2022/01/20	1	79.60	0	0.00	80.40	1	466	0.21%
2022/01/19	1	79.50	0	0.00	79.60	1	453	0.22%
2022/01/18	0	0.00	1	78.80	79.10	-1	448	-0.22%
2022/01/17	0	0.00	6	76.22	77.30	-6	440	-1.36%
2022/01/14	0	0.00	3	76.93	76.90	-3	439	-0.68%
2022/01/11	0	0.00	2	77.65	77.30	-2	442	-0.45%
2022/01/07	9	78.82	1	79.10	79.10	8	436	1.83%
2022/01/06	1	79.10	2	78.50	78.50	-1	433	-0.23%
2022/01/05	2	79.60	33	79.55	79.50	-31	428	-7.24%
2022/01/04	46	79.25	5	78.60	79.50	41	425	9.65%
2021/12/29	6	78.08	0	0.00	78.00	6	420	1.43%
2021/12/28	8	77.98	0	0.00	77.90	8	422	1.90%
2021/12/27	20	78.07	0	0.00	78.50	20	425	4.71%
2021/12/22	0	0.00	1	77.00	77.10	-1	419	-0.24%
2021/12/21	13	76.27	0	0.00	76.60	13	417	3.11%
2021/12/17	0.9	77.60	0	0.00	76.50	0.9	408	0.22%
2021/12/15	0	0.00	4	79.13	79.80	-4	386	-1.03%
2021/12/14	0	0.00	4	78.10	78.00	-4	376	-1.06%
2021/12/13	3	78.50	0	0.00	78.10	3	371	0.81%
2021/12/08	4	77.70	0	0.00	77.70	4	350	1.14%
2021/12/07	0	0.00	10	77.82	77.50	-10	346	-2.89%
2021/12/06	0	0.00	2	78.55	78.30	-2	343	-0.58%
2021/12/03	30	77.93	1	77.30	78.50	29	336	8.61%
2021/12/02	0	0.00	1	74.90	74.00	-1	312	-0.32%
2021/12/01	7	74.44	7	74.54	75.00	0	310	0.00%
2021/11/30	24	75.04	6	74.90	74.60	18	310	5.80%
2021/11/29	2	73.50	0	0.00	75.30	2	308	0.65%
2021/11/26	0	0.00	6	75.92	74.30	-6	306	-1.96%
2021/11/23	0	0.00	8	77.70	77.70	-8	293	-2.72%
2021/11/22	1	78.70	0	0.00	78.90	1	291	0.34%
2021/11/17	0	0.00	2	79.10	79.00	-2	270	-0.74%
2021/11/12	3	75.80	0	0.00	76.40	3	239	1.25%
2021/11/11	1	75.80	0	0.00	76.00	1	235	0.42%
2021/11/10	2	74.80	0	0.00	75.40	2	228	0.88%
2021/11/09	3	75.00	0	0.00	74.90	3	219	1.37%
2021/11/08	0	0.00	1	75.70	75.10	-1	207	-0.48%
2021/11/05	0	0.00	1	75.40	75.30	-1	198	-0.50%
2021/11/04	1	74.70	0	0.00	74.00	1	183	0.55%
2021/11/03	0	0.00	2	72.60	74.00	-2	165	-1.21%
2021/11/02	0	0.00	12	71.95	72.10	-12	159	-7.54%
2021/11/01	5	71.02	0	0.00	71.50	5	151	3.30%
2021/10/29	0	0.00	13	69.74	69.70	-13	146	-8.90%
2021/10/28	0	0.00	11	69.56	69.70	-11	145	-7.59%
2021/10/27	0	0.00	4	67.18	68.80	-4	142	-2.81%
2021/10/26	26	67.87	0	0.00	67.80	26	140	18.48%
2021/10/25	3	67.47	2	66.50	67.30	1	138	0.72%
2021/10/22	0	0.00	1	66.20	67.00	-1	142	-0.70%
2021/10/21	2	68.00	1	65.40	65.40	1	141	0.70%
2021/10/20	1	67.80	0	0.00	67.80	1	138	0.72%
2021/10/19	17	67.51	0	0.00	67.80	17	138	12.24%
2021/10/18	1	65.90	4	66.10	65.90	-3	138	-2.17%
2021/10/15	7	66.49	3	65.50	66.40	4	140	2.86%
2021/10/14	2	65.80	0	0.00	66.00	2	140	1.42%
2021/10/13	6	66.83	0	0.00	65.70	6	141	4.24%
2021/10/12	0	0.00	5	66.40	65.80	-5	143	-3.48%
2021/10/08	0	0.00	3	66.87	66.80	-3	143	-2.10%
2021/10/07	20	66.66	0	0.00	66.90	20	146	13.64%
2021/10/01	0	0.00	2	66.80	66.60	-2	142	-1.41%
2021/09/30	1	67.30	11	66.90	67.00	-10	142	-7.04%
2021/09/29	0.1	69.00	5	66.86	67.00	-4.9	143	-3.45%
2021/09/28	0	0.00	1	67.70	67.30	-1	144	-0.69%
2021/09/27	5	67.62	12	67.66	67.70	-7	147	-4.74%
2021/09/24	2.8	69.94	0	0.00	67.40	2.8	151	1.88%
2021/09/23	0	0.00	20.6	68.09	67.80	-20.6	151	-13.59%
2021/09/22	8	68.55	10	68.64	68.30	-2	152	-1.31%
2021/09/17	4	69.40	0	0.00	69.40	4	153	2.60%
2021/09/16	0	0.00	1	69.20	69.00	-1	155	-0.64%
2021/09/10	3	67.73	0	0.00	68.10	3	207	1.45%
2021/09/09	0	0.00	10	67.63	67.40	-10	226	-4.42%
2021/09/08	0	0.00	3	67.00	67.00	-3	235	-1.27%
2021/09/07	0	0.00	1	69.00	68.20	-1	235	-0.42%
2021/09/03	22	70.51	0	0.00	70.50	22	239	9.18%
2021/09/01	9	69.14	1	68.60	69.20	8	242	3.30%
2021/08/31	0	0.00	2	68.60	68.60	-2	244	-0.82%
2021/08/30	3	68.80	0	0.00	68.60	3	249	1.20%
2021/08/26	0	0.00	1	68.50	68.00	-1	257	-0.39%
2021/08/23	2	67.40	0	0.00	67.70	2	274	0.73%
2021/08/20	1	66.70	0	0.00	66.70	1	277	0.36%
2021/08/19	0	0.00	10	66.73	66.70	-10	284	-3.51%
2021/08/18	0	0.00	2	67.60	68.00	-2	284	-0.70%
2021/08/17	0	0.00	2	68.00	68.00	-2	287	-0.70%
2021/08/16	0	0.00	6	68.02	67.90	-6	287	-2.09%
2021/08/11	1	68.70	0	0.00	68.80	1	299	0.33%
2021/08/10	5	69.78	0	0.00	69.40	5	310	1.61%
2021/08/09	0	0.00	2	71.30	70.70	-2	320	-0.62%
2021/08/03	0	0.00	10	70.24	70.30	-10	373	-2.68%
2021/08/02	1	70.30	0	0.00	70.40	1	378	0.26%
2021/07/30	0	0.00	1	70.00	69.40	-1	387	-0.26%
2021/07/29	8	70.19	0	0.00	70.10	8	402	1.99%
2021/07/28	0	0.00	14	70.08	70.20	-14	414	-3.38%
2021/07/27	2	70.30	0	0.00	70.10	2	436	0.46%
2021/07/26	0	0.00	4	70.13	70.00	-4	445	-0.90%
2021/07/22	18	70.29	0	0.00	69.90	18	471	3.82%
2021/07/14	2	71.70	0	0.00	70.70	2	522	0.38%
2021/07/13	2	72.10	0	0.00	72.10	2	527	0.38%
2021/07/08	0	0.00	6	71.50	71.60	-6	548	-1.09%
2021/07/07	0	0.00	7	71.81	71.60	-7	563	-1.24%
2021/07/06	0	0.00	1	71.70	72.20	-1	574	-0.17%
2021/07/02	0	0.00	5	70.88	70.90	-5	638	-0.78%
2021/07/01	0	0.00	4.9	71.79	70.80	-4.9	673	-0.73%
2021/06/28	5	72.64	0	0.00	72.90	5	740	0.68%
2021/06/25	3	73.70	0	0.00	72.60	3	747	0.40%
2021/06/21	0	0.00	3	74.53	74.00	-3	741	-0.40%
2021/06/16	8	69.08	0	0.00	69.00	8	742	1.08%
2021/06/15	0	0.00	25	68.73	68.90	-25	760	-3.29%
2021/06/11	1.3	68.68	0	0.00	68.50	1.3	768	0.17%
2021/06/08	1	69.60	0	0.00	68.40	1	796	0.13%
2021/06/07	0	0.00	132	68.48	68.50	-132	799	-16.51%	大賣/鉅額交易
2021/06/04	0	0.00	35	68.35	68.30	-35	801	-4.37%
2021/06/03	0	0.00	62	68.79	68.70	-62	807	-7.68%
2021/06/02	0	0.00	46	69.09	69.10	-46	810	-5.68%
2021/06/01	0	0.00	104	69.10	69.20	-104	819	-12.69%	大賣/鉅額交易
2021/05/31	0	0.00	63.4	68.95	69.20	-63.4	833	-7.60%
2021/05/27	0	0.00	1	67.10	67.10	-1	843	-0.12%
2021/05/25	4	67.68	1	66.90	67.90	3	859	0.35%
2021/05/24	2	66.90	0	0.00	66.90	2	887	0.23%
2021/05/21	0	0.00	7	66.74	66.70	-7	932	-0.75%
2021/05/19	0	0.00	1	65.70	66.80	-1	951	-0.11%
2021/05/17	2	65.40	0	0.00	65.30	2	1,002	0.20%
2021/05/14	0	0.00	7	67.10	67.30	-7	1,004	-0.70%
2021/05/13	4	68.00	44	67.22	67.00	-40	1,000	-4.00%
2021/05/12	14	69.52	3	68.50	68.50	11	991	1.11%
2021/05/11	0	0.00	5	70.18	70.00	-5	983	-0.51%
2021/05/06	0	0.00	6	71.05	70.50	-6	972	-0.62%
2021/05/05	0	0.00	4	71.38	71.40	-4	968	-0.41%
2021/05/04	5	72.12	0	0.00	71.60	5	964	0.52%
2021/04/29	0	0.00	83	74.41	74.40	-83	934	-8.89%
2021/04/28	4	75.30	0	0.00	75.00	4	920	0.43%
2021/04/27	14	75.74	1	75.80	75.90	13	918	1.42%
2021/04/23	5	74.50	0	0.00	75.00	5	919	0.54%
2021/04/22	9	75.14	7	75.07	75.00	2	915	0.22%
2021/04/20	1	76.80	31	76.68	76.80	-30	894	-3.36%
2021/04/19	0	0.00	8	76.76	77.00	-8	890	-0.90%
2021/04/16	0	0.00	1	75.60	76.00	-1	883	-0.11%
2021/04/15	0	0.00	5	75.50	75.50	-5	883	-0.57%
2021/04/14	0	0.00	2	75.10	75.10	-2	879	-0.23%
2021/04/12	0	0.00	4	78.08	77.70	-4	862	-0.46%
2021/04/09	0	0.00	4	79.80	77.70	-4	853	-0.47%
2021/04/07	0	0.00	2	84.00	84.80	-2	794	-0.25%
2021/04/06	2	84.00	0	0.00	84.00	2	761	0.26%
2021/04/01	1	82.00	0	0.00	83.40	1	720	0.14%
2021/03/30	0	0.00	18	81.47	81.70	-18	694	-2.59%
2021/03/29	0	0.00	3	80.90	80.90	-3	687	-0.44%
2021/03/26	5	81.90	5	81.42	81.90	0	692	0.00%
2021/03/25	0	0.00	22	80.86	80.80	-22	702	-3.13%
2021/03/24	0	0.00	23	80.30	80.30	-23	700	-3.28%
2021/03/23	15	80.76	66	80.55	80.20	-51	705	-7.23%
2021/03/22	5	81.66	19	81.88	81.30	-14	700	-2.00%
2021/03/19	21	81.94	12	81.83	82.90	9	695	1.29%
2021/03/16	0	0.00	2	79.90	80.40	-2	670	-0.30%
2021/03/15	0	0.00	6	79.17	79.30	-6	657	-0.91%
2021/03/11	18	78.52	0	0.00	78.80	18	721	2.49%
2021/03/09	8	77.75	0	0.00	77.70	8	750	1.07%
2021/03/08	2	79.45	1	80.90	78.50	1	807	0.12%
2021/03/04	36	80.46	5	79.66	80.80	31	807	3.84%
2021/03/03	11	78.10	4	79.00	79.00	7	784	0.89%
2021/03/02	0	0.00	3	78.60	78.20	-3	778	-0.39%
2021/02/26	1	80.20	57	79.25	79.00	-56	770	-7.27%
2021/02/25	65	81.03	0	0.00	81.30	65	760	8.54%
2021/02/24	9	81.51	0	0.00	80.80	9	752	1.20%
2021/02/23	153	80.31	7	80.61	83.50	146	727	20.06%	大買/鉅額交易
2021/02/22	2	78.70	0	0.00	78.70	2	686	0.29%
2021/02/19	0	0.00	8	79.08	79.40	-8	677	-1.18%
2021/02/17	124	76.34	8	74.84	76.40	116	626	18.53%	大買/鉅額交易
2021/02/05	1	73.00	3	73.00	73.00	-2	600	-0.33%
2021/02/04	0	0.00	8	72.21	72.30	-8	589	-1.36%
2021/02/03	0	0.00	59	72.84	73.00	-59	588	-10.03%
2021/02/02	1	72.50	9	72.10	72.50	-8	585	-1.37%
2021/02/01	0	0.00	1	70.90	72.20	-1	576	-0.17%
2021/01/29	6	70.00	45	70.41	70.00	-39	576	-6.76%
2021/01/28	3	72.00	5	72.44	72.00	-2	578	-0.35%
2021/01/27	2	72.00	4	72.63	73.20	-2	582	-0.34%
2021/01/26	1	71.50	1	71.30	71.50	0	576	0.00%
2021/01/25	2	70.00	0	0.00	70.30	2	570	0.35%
2021/01/22	6	70.75	1	69.80	70.00	5	572	0.87%
2021/01/21	0	0.00	2	69.60	69.60	-2	573	-0.35%
2021/01/20	6	69.67	35	69.90	69.20	-29	576	-5.03%
2021/01/19	1	70.30	0	0.00	70.50	1	573	0.17%
2021/01/18	0	0.00	11	70.28	70.20	-11	566	-1.94%
2021/01/15	0	0.00	6	69.85	70.00	-6	561	-1.07%
2021/01/13	0	0.00	4	70.13	70.00	-4	567	-0.71%
2021/01/12	0	0.00	7	69.99	69.60	-7	564	-1.24%
2021/01/11	0	0.00	8	71.01	70.70	-8	561	-1.43%
2021/01/08	0	0.00	7	71.49	71.50	-7	563	-1.24%
2021/01/07	0	0.00	8	71.78	71.50	-8	562	-1.42%
2021/01/06	0	0.00	18	71.29	71.20	-18	562	-3.20%
2021/01/05	0	0.00	1	70.40	70.40	-1	555	-0.18%
2021/01/04	9	70.86	7	70.00	71.00	2	561	0.36%
2020/12/31	8	70.61	1	71.00	70.60	7	558	1.25%
2020/12/30	9	70.36	0	0.00	71.10	9	559	1.61%
2020/12/29	4	69.23	0	0.00	69.30	4	559	0.71%
2020/12/28	19	69.83	0	0.00	69.70	19	557	3.41%
2020/12/25	11	70.48	0	0.00	69.60	11	555	1.98%
2020/12/24	12	70.04	0	0.00	70.20	12	552	2.17%
2020/12/23	6	70.13	2	69.90	69.90	4	551	0.73%
2020/12/22	0	0.00	11	69.35	69.70	-11	551	-1.99%
2020/12/21	1	69.10	5	69.96	69.00	-4	541	-0.74%
2020/12/18	14	71.68	3	71.70	71.70	11	526	2.09%
2020/12/17	7	71.89	25	71.68	71.40	-18	524	-3.43%
2020/12/16	21	72.40	0	0.00	73.50	21	518	4.05%
2020/12/15	0	0.00	42	72.73	71.80	-42	522	-8.04%
2020/12/14	3	73.60	0	0.00	73.60	3	519	0.58%
2020/12/11	0	0.00	50	74.61	74.20	-50	523	-9.56%
2020/12/10	0	0.00	1	75.10	73.80	-1	524	-0.19%
2020/12/09	4	76.65	8	76.73	76.20	-4	515	-0.78%
2020/12/08	0	0.00	396	77.10	77.10	-396	509	-77.73%	大賣/鉅額交易
2020/12/04	6	74.63	0	0.00	74.60	6	452	1.33%
2020/12/03	11	73.54	1	74.30	74.50	10	443	2.25%
2020/12/02	0	0.00	4	72.73	74.50	-4	430	-0.93%
2020/11/27	2	67.50	1	67.30	67.50	1	358	0.28%
2020/11/26	13	67.63	0	0.00	67.50	13	361	3.60%
2020/11/25	2	67.85	0	0.00	67.40	2	369	0.54%
2020/11/24	2	67.70	18	67.61	67.50	-16	375	-4.26%
2020/11/23	9	68.22	5	68.10	68.00	4	373	1.07%
2020/11/19	0	0.00	2	67.60	66.70	-2	366	-0.55%
2020/11/17	3	66.60	2	67.20	66.60	1	369	0.27%
2020/11/16	15	67.09	0	0.00	67.30	15	391	3.83%
2020/11/13	0	0.00	1	66.20	66.20	-1	411	-0.24%
2020/11/12	0	0.00	4	66.60	66.40	-4	420	-0.95%
2020/11/10	0	0.00	9	66.90	66.70	-9	432	-2.08%
2020/11/09	3	67.80	0	0.00	67.10	3	443	0.68%
2020/11/06	11	67.42	0	0.00	67.00	11	459	2.39%
2020/11/04	4	68.40	12	66.45	68.40	-8	523	-1.53%
2020/11/03	11	66.32	2	65.90	65.90	9	539	1.67%
2020/11/02	9	66.10	0	0.00	66.00	9	544	1.65%
2020/10/30	0	0.00	10	66.99	66.80	-10	548	-1.82%
2020/10/29	1	68.00	0	0.00	68.00	1	551	0.18%
2020/10/23	0	0.00	12	66.97	66.60	-12	554	-2.16%
2020/10/21	0	0.00	6	66.00	66.70	-6	555	-1.08%
2020/10/08	0	0.00	6	67.27	67.40	-6	626	-0.96%
2020/10/07	0	0.00	1	67.40	67.10	-1	633	-0.16%
2020/10/06	0	0.00	15	67.17	67.00	-15	639	-2.35%
2020/10/05	0	0.00	10	66.06	66.10	-10	642	-1.56%
2020/09/30	0	0.00	22	66.48	66.40	-22	647	-3.40%
2020/09/25	0	0.00	13	66.15	66.00	-13	681	-1.91%
2020/09/24	0	0.00	37	66.41	66.00	-37	684	-5.40%
2020/09/23	0	0.00	6	68.42	68.30	-6	684	-0.88%
2020/09/22	6	68.60	0	0.00	68.30	6	701	0.86%
2020/09/21	19	69.25	30	69.18	69.20	-11	703	-1.56%
2020/09/18	12	69.47	0	0.00	70.00	12	705	1.70%
2020/09/17	77	67.79	118	67.82	67.70	-41	701	-5.84%	大賣/
2020/09/16	170	67.72	167	67.72	67.70	3	702	0.43%	大買/大賣/
2020/09/15	2	67.40	136	66.74	67.40	-134	709	-18.89%	大賣/鉅額交易
2020/09/14	0	0.00	84	65.88	66.10	-84	726	-11.57%
2020/09/11	0	0.00	74	66.39	66.70	-74	725	-10.21%
2020/09/10	0	0.00	98	65.79	65.80	-98	730	-13.41%
2020/09/09	0	0.00	101	65.66	65.50	-101	727	-13.88%	大賣/鉅額交易
2020/09/08	0	0.00	37	67.49	67.00	-37	721	-5.13%
2020/09/07	0	0.00	12	69.76	69.30	-12	720	-1.67%
2020/09/04	0	0.00	15	70.61	71.00	-15	720	-2.08%
2020/09/03	7	70.51	1	70.30	70.30	6	721	0.83%
2020/09/02	0	0.00	8	71.53	71.00	-8	723	-1.11%
2020/09/01	52	73.35	1	73.50	72.90	51	725	7.03%
2020/08/31	103	73.70	0	0.00	74.00	103	732	14.05%	大買/鉅額交易
2020/08/28	0	0.00	1	73.00	73.20	-1	734	-0.14%
2020/08/27	0	0.00	1	71.90	71.90	-1	737	-0.14%
2020/08/26	0	0.00	1	72.20	72.20	-1	742	-0.13%
2020/08/25	0	0.00	1	73.30	73.00	-1	758	-0.13%
2020/08/24	48	71.91	0	0.00	72.80	48	784	6.12%
2020/08/21	74	71.31	0	0.00	71.20	74	805	9.18%
2020/08/20	2	69.10	5	70.94	70.00	-3	817	-0.37%
2020/08/19	4	73.58	0	0.00	75.00	4	803	0.50%
2020/08/18	30	72.92	0	0.00	72.90	30	782	3.84%
2020/08/17	48	73.97	0	0.00	73.90	48	780	6.15%
2020/08/14	0	0.00	1	73.90	74.00	-1	785	-0.13%
2020/08/13	0	0.00	18	73.77	74.00	-18	783	-2.30%
2020/08/12	0	0.00	3	73.67	73.70	-3	782	-0.38%
2020/08/07	28	70.32	7	69.50	69.10	21	745	2.82%
2020/08/06	0	0.00	5	68.46	69.80	-5	734	-0.68%
2020/08/05	0	0.00	19	67.07	67.50	-19	752	-2.53%
2020/08/04	0	0.00	9	66.86	66.70	-9	760	-1.18%
2020/08/03	0	0.00	25	67.05	66.70	-25	783	-3.19%
2020/07/31	2	67.90	16	68.14	67.90	-14	813	-1.72%
2020/07/30	0	0.00	12	69.91	69.90	-12	838	-1.43%
2020/07/29	22	70.75	12	70.77	70.50	10	908	1.10%
2020/07/28	0	0.00	8	70.14	70.10	-8	927	-0.86%
2020/07/27	0	0.00	10	70.17	70.20	-10	942	-1.06%
2020/07/24	0	0.00	6	70.83	70.50	-6	947	-0.63%
2020/07/23	0	0.00	1	70.20	70.80	-1	943	-0.11%
2020/07/21	0	0.00	21	69.62	69.90	-21	931	-2.25%
2020/07/20	0	0.00	23	67.36	67.50	-23	920	-2.50%
2020/07/17	0	0.00	11	68.79	67.10	-11	914	-1.20%
2020/07/16	12	70.36	12	70.13	69.90	0	905	0.00%
2020/07/15	12	69.36	0	0.00	69.70	12	895	1.34%
2020/07/14	0	0.00	14	68.89	69.00	-14	890	-1.57%
2020/07/10	0	0.00	1	68.50	69.00	-1	892	-0.11%
2020/07/09	0	0.00	20	68.90	69.00	-20	888	-2.25%
2020/07/08	1.5	68.74	0	0.00	68.90	1.5	884	0.17%
2020/07/07	0	0.00	23	68.84	68.40	-23	886	-2.60%
2020/07/06	12	67.62	2	67.70	67.70	10	909	1.10%
2020/07/02	3	68.63	0	0.00	68.50	3	937	0.32%
2020/07/01	55	68.53	7	68.31	68.90	48	952	5.04%
2020/06/30	0	0.00	9	67.22	67.40	-9	959	-0.94%
2020/06/29	11	67.40	12	66.73	67.40	-1	973	-0.10%
2020/06/24	13	66.98	0	0.00	67.40	13	980	1.33%
2020/06/23	14	67.01	0	0.00	67.10	14	988	1.42%
2020/06/22	8	67.40	10.1	67.50	67.50	-2.1	996	-0.21%
2020/06/19	133	65.95	30	66.11	67.50	103	999	10.30%	大買/鉅額交易
2020/06/18	0	0.00	25	64.14	64.80	-25	994	-2.51%
2020/06/09	33	65.62	17	65.59	65.90	16	1,166	1.37%
2020/06/04	0	0.00	11	66.27	66.80	-11	1,210	-0.91%
2020/06/02	0	0.00	1	66.50	65.70	-1	1,212	-0.08%
2020/05/27	0	0.00	32	64.93	65.50	-32	1,188	-2.69%
2020/05/25	0	0.00	3	62.17	62.50	-3	1,170	-0.26%
2020/05/22	0	0.00	16	62.66	62.60	-16	1,175	-1.36%
2020/05/21	0	0.00	29	64.34	63.10	-29	1,174	-2.47%
2020/05/15	20	62.81	13	62.72	62.60	7	1,163	0.60%
2020/05/14	0	0.00	6	66.08	64.30	-6	1,145	-0.52%
2020/05/13	10	64.50	0	0.00	64.70	10	1,128	0.89%
2020/05/12	36	64.60	78	63.73	64.60	-42	1,119	-3.75%
2020/05/08	0	0.00	63.1	64.12	64.10	-63.1	1,082	-5.83%
2020/05/07	1	63.70	0	0.00	63.00	1	1,056	0.09%
2020/05/06	0	0.00	7	61.73	61.80	-7	1,033	-0.68%
2020/05/05	17	60.32	0	0.00	61.40	17	1,007	1.69%
2020/05/04	40	57.03	60	57.07	56.80	-20	937	-2.13%
2020/04/30	42	58.32	0	0.00	58.60	42	916	4.58%
2020/04/29	25	56.91	0	0.00	57.00	25	904	2.77%
2020/04/27	36	55.96	0	0.00	55.80	36	915	3.93%
2020/04/23	0	0.00	6	55.10	55.20	-6	916	-0.65%
2020/04/22	7	56.04	0	0.00	55.20	7	921	0.76%
2020/04/20	25	56.43	0	0.00	56.50	25	929	2.69%
2020/04/17	7	57.47	0	0.00	56.80	7	926	0.76%
2020/04/16	64	56.33	0	0.00	56.70	64	926	6.91%
2020/04/15	10	55.62	2	56.60	56.60	8	924	0.86%
2020/04/14	2	55.00	0	0.00	55.00	2	918	0.22%
2020/04/13	18	54.46	0	0.00	54.30	18	921	1.95%
2020/04/08	0	0.00	26	57.05	57.60	-26	895	-2.90%
2020/04/07	0	0.00	29	56.66	56.50	-29	879	-3.30%
2020/04/06	0	0.00	39	54.72	55.00	-39	861	-4.53%
2020/03/31	0	0.00	28	52.61	52.60	-28	823	-3.40%
2020/03/27	0	0.00	20	50.11	50.00	-20	799	-2.50%
2020/03/26	0	0.00	70	48.13	48.00	-70	793	-8.82%
2020/03/19	0	0.00	42	45.34	45.30	-42	682	-6.15%
2020/03/18	0	0.00	6	47.19	46.20	-6	657	-0.91%
2020/03/16	0	0.00	85	49.77	50.40	-85	643	-13.21%
2020/03/13	0	0.00	60	49.46	50.00	-60	633	-9.47%
2020/03/12	0	0.00	44	53.09	53.30	-44	590	-7.45%
2020/03/10	81	53.93	0	0.00	55.00	81	565	14.34%
2020/03/09	0	0.00	8	56.25	55.00	-8	557	-1.43%
2020/03/05	1	58.90	0	0.00	58.80	1	555	0.18%
2020/03/04	2	57.50	0	0.00	58.00	2	569	0.35%
2020/03/02	0	0.00	25	59.32	59.50	-25	636	-3.93%
2020/02/27	0	0.00	2	60.30	58.90	-2	647	-0.31%
2020/02/26	0	0.00	6	60.57	60.20	-6	649	-0.92%
2020/02/24	0	0.00	41	60.47	60.30	-41	718	-5.71%
2020/02/21	53	61.46	0	0.00	61.40	53	817	6.48%
2020/02/20	186	62.17	2	62.00	62.20	184	887	20.74%	大買/鉅額交易
2020/02/19	62	61.36	0	0.00	61.50	62	895	6.92%
2020/02/12	0	0.00	2	58.00	59.50	-2	950	-0.21%
2020/02/05	0	0.00	8	59.10	59.00	-8	1,352	-0.59%
2020/02/04	0	0.00	8	58.63	58.60	-8	1,363	-0.59%
2020/01/10	0	0.00	18	60.31	60.10	-18	1,418	-1.27%
2020/01/08	11	60.07	113	60.10	60.00	-102	1,416	-7.20%	大賣/鉅額交易
2020/01/07	0	0.00	24	60.07	59.80	-24	1,415	-1.70%
2020/01/06	24	60.83	6	61.88	60.60	18	1,413	1.27%
2020/01/02	13	62.91	0	0.00	62.90	13	1,411	0.92%
2019/12/30	0	0.00	2	61.55	62.10	-2	1,423	-0.14%
2019/12/23	18	61.99	0	0.00	61.60	18	1,453	1.24%
2019/12/13	0	0.00	5	62.28	62.50	-5	1,456	-0.34%
2019/12/12	46	62.57	8	63.53	62.50	38	1,460	2.60%
2019/12/09	0	0.00	10	63.70	64.40	-10	1,450	-0.69%
2019/11/29	37	63.99	0	0.00	64.00	37	1,443	2.56%
2019/11/28	12	67.05	0	0.00	65.50	12	1,434	0.84%
2019/11/27	116	66.04	0	0.00	66.20	116	1,365	8.50%	大買/鉅額交易
2019/11/21	3	63.90	0	0.00	64.30	3	1,315	0.23%
2019/11/20	54	65.44	0	0.00	64.40	54	1,266	4.26%
2019/11/15	29	63.83	0	0.00	63.40	29	1,113	2.60%
2019/11/12	2	64.30	0	0.00	64.80	2	1,115	0.18%
2019/11/11	46	64.17	0	0.00	63.70	46	1,108	4.15%
2019/10/31	0	0.00	142	58.68	59.40	-142	776	-18.28%	大賣/鉅額交易
2019/10/30	0	0.00	170	58.39	58.40	-170	750	-22.64%	大賣/鉅額交易
2019/10/29	0	0.00	71	58.02	57.70	-71	739	-9.60%
2019/10/28	0	0.00	20	58.01	57.90	-20	736	-2.72%
2019/10/22	2	55.80	0	0.00	55.70	2	729	0.27%
2019/10/21	0	0.00	25	55.82	55.70	-25	744	-3.36%
2019/10/18	0	0.00	15	55.29	56.40	-15	766	-1.96%
2019/10/14	161	55.49	0	0.00	55.50	161	755	21.30%	大買/鉅額交易
2019/10/08	0	0.00	162	55.29	55.70	-162	753	-21.51%	大賣/鉅額交易
2019/09/12	40	57.90	0	0.00	57.90	40	682	5.86%
2019/09/10	6	57.85	0	0.00	57.90	6	677	0.89%
2019/09/09	14	57.59	0	0.00	57.70	14	679	2.06%
2019/09/04	26	57.91	0	0.00	58.00	26	655	3.97%
2019/08/27	1	58.40	0	0.00	57.90	1	618	0.16%
2019/08/20	60	58.47	0	0.00	58.30	60	589	10.19%
2019/08/19	167	58.59	0	0.00	58.20	167	575	29.01%	大買/鉅額交易
2019/08/16	100	57.33	0	0.00	57.60	100	550	18.17%
2019/08/12	1	55.80	0	0.00	58.30	1	512	0.20%
2019/08/07	0	0.00	26	55.67	55.90	-26	438	-5.92%
2019/08/06	0	0.00	15	55.05	54.90	-15	424	-3.54%
2019/07/30	0	0.00	46	56.19	56.10	-46	405	-11.34%
2019/07/29	0	0.00	2	56.25	55.60	-2	409	-0.49%
2019/07/26	38	55.88	56	55.86	56.00	-18	406	-4.43%
2019/07/24	0	0.00	2	57.45	56.60	-2	388	-0.51%
2019/07/23	30	57.35	78	57.31	57.20	-48	380	-12.63%
2019/07/19	21	54.61	76	54.59	54.60	-55	335	-16.38%
2019/07/17	7	53.16	58	53.22	53.70	-51	317	-16.08%
2019/07/11	0	0.00	89	54.09	54.40	-89	307	-28.90%
2019/06/28	38	48.88	0	0.00	48.95	38	314	12.07%
2019/06/27	35	48.61	0	0.00	49.10	35	316	11.04%
2019/06/26	71	49.78	0	0.00	49.90	71	319	22.19%
2019/06/25	41	49.65	0	0.00	49.55	41	319	12.83%
2019/06/18	49	49.77	0	0.00	49.90	49	353	13.87%
2019/06/14	0	0.00	50	49.86	49.85	-50	362	-13.79%
2019/06/05	6	47.52	0	0.00	47.45	6	455	1.32%
2019/05/30	14	46.70	0	0.00	46.75	14	688	2.03%
2019/05/23	6	47.44	0	0.00	47.20	6	781	0.77%
2019/04/26	37	54.89	0	0.00	54.90	37	1,204	3.07%
2019/04/19	2	55.30	0	0.00	55.50	2	1,230	0.16%
2019/04/15	1	53.70	7	53.96	53.70	-6	1,216	-0.49%
2019/04/12	0	0.00	4	54.30	54.20	-4	1,212	-0.33%
2019/04/09	16	56.34	0	0.00	56.30	16	1,221	1.31%
2019/03/22	29	56.00	0	0.00	56.70	29	1,190	2.44%
2019/02/20	234	47.51	0	0.00	48.35	234	701	33.38%	大買/鉅額交易
2019/02/14	1	46.30	0	0.00	46.30	1	645	0.15%
2019/02/13	0	0.00	60	46.59	46.50	-60	639	-9.38%
2019/02/11	1	47.10	12	46.43	47.50	-11	624	-1.76%
2019/01/10	3	42.25	0	0.00	42.25	3	298	1.01%
2019/01/09	1	42.00	0	0.00	42.15	1	298	0.33%
2019/01/08	1	41.80	0	0.00	42.00	1	294	0.34%
2019/01/07	1	41.70	0	0.00	41.85	1	295	0.34%
2019/01/04	1	41.05	0	0.00	41.45	1	297	0.34%
2018/12/28	0	0.00	2	41.75	45.00	-2	306	-0.65%
2018/12/21	0	0.00	2	41.05	41.35	-2	277	-0.72%
2018/12/13	4	43.25	0	0.00	43.25	4	278	1.43%
2018/12/11	2	43.10	0	0.00	43.10	2	275	0.73%
2018/12/10	3	43.20	18	43.28	43.20	-15	299	-5.01%
2018/12/03	0	0.00	41	43.56	43.55	-41	287	-14.23%
2018/11/13	3	44.20	0	0.00	44.20	3	284	1.05%
2018/11/01	9	43.10	0	0.00	43.10	9	295	3.04%
2018/10/31	43	42.92	0	0.00	43.00	43	298	14.42%
2018/10/22	0	0.00	6	43.90	43.90	-6	319	-1.88%
2018/10/19	11	43.85	0	0.00	43.85	11	309	3.55%
2018/10/16	0	0.00	6.6	40.13	40.30	-6.6	289	-2.29%
2018/10/11	0	0.00	1	39.65	39.50	-1	316	-0.32%
2018/10/09	0	0.00	21	41.16	41.10	-21	306	-6.85%
2018/10/02	0	0.00	1	42.05	42.00	-1	312	-0.32%
2018/09/27	2	42.00	6	41.98	42.00	-4	339	-1.18%
2018/09/26	1	42.00	0	0.00	42.00	1	348	0.29%
2018/09/25	1	42.05	24	41.59	41.65	-23	367	-6.27%
2018/09/21	0	0.00	6	42.30	42.30	-6	391	-1.53%
2018/09/20	2	42.73	6	42.45	42.40	-4	403	-0.99%
2018/09/19	12	42.67	0	0.00	43.15	12	410	2.92%
2018/09/18	2	42.55	0	0.00	42.55	2	412	0.48%
2018/09/14	3	41.73	33	42.39	43.00	-30	424	-7.07%
2018/09/13	2	42.00	0	0.00	43.40	2	409	0.49%
2018/09/07	39	44.05	0	0.00	43.20	39	421	9.25%
2018/08/02	0	0.00	65	45.19	45.00	-65	528	-12.30%
2018/07/31	84	46.18	0	0.00	46.10	84	521	16.10%
2018/07/27	35	47.38	0	0.00	47.45	35	519	6.74%
2018/07/26	52	45.69	0	0.00	45.75	52	511	10.16%
2018/07/17	9	45.45	0	0.00	45.45	9	552	1.63%
2018/07/13	30	45.46	80	45.42	45.35	-50	553	-9.04%
2018/07/11	0	0.00	3	45.83	45.90	-3	550	-0.54%
2018/07/10	0	0.00	7	45.41	45.60	-7	549	-1.27%
2018/07/09	21	45.45	0	0.00	45.35	21	548	3.83%
2018/07/03	0	0.00	4	48.70	48.70	-4	527	-0.76%
2018/06/27	8	50.60	0	0.00	50.60	8	469	1.70%
2018/06/26	0	0.00	18.9	50.94	50.50	-18.9	468	-4.04%
2018/06/13	13	51.58	0	0.00	51.50	13	457	2.84%
2018/06/12	13	51.40	0	0.00	51.30	13	451	2.88%
2018/06/08	0	0.00	4	51.53	51.50	-4	461	-0.87%
2018/06/06	0	0.00	17	51.35	51.50	-17	470	-3.61%
2018/06/05	0	0.00	4	51.60	51.60	-4	495	-0.81%
2018/05/24	0	0.00	24	50.43	50.60	-24	655	-3.66%
2018/05/15	0	0.00	15	51.23	50.80	-15	673	-2.23%
2018/05/11	0	0.00	2	51.70	51.50	-2	683	-0.29%
2018/05/10	0	0.00	65	51.79	51.50	-65	679	-9.57%
2018/05/07	7	51.60	21	51.70	51.70	-14	665	-2.10%
2018/05/04	0	0.00	138	51.70	51.70	-138	669	-20.60%	大賣/鉅額交易
2018/05/03	0	0.00	80	51.35	51.70	-80	676	-11.82%
2018/05/02	0	0.00	13	52.20	51.20	-13	672	-1.93%
2018/04/27	0	0.00	71	53.94	54.00	-71	664	-10.69%
2018/04/16	0	0.00	27	59.84	60.00	-27	692	-3.90%
2018/04/11	0	0.00	43	60.79	60.90	-43	699	-6.15%
2018/03/28	11	59.66	0	0.00	59.80	11	726	1.51%
2018/03/22	53	60.86	0	0.00	61.00	53	758	6.99%
2018/03/14	0	0.00	45	62.54	62.70	-45	757	-5.94%
2018/03/09	0	0.00	24	62.03	61.00	-24	753	-3.19%
2018/03/07	0	0.00	29	65.76	65.80	-29	689	-4.21%
2018/03/05	0	0.00	50	58.93	58.60	-50	585	-8.53%
2018/03/02	0	0.00	20	59.05	59.60	-20	596	-3.35%
2018/02/27	4	59.00	0	0.00	59.50	4	621	0.64%
2018/02/12	11	56.74	0	0.00	58.00	11	718	1.53%
2018/02/08	35	57.18	0	0.00	56.80	35	717	4.88%
2018/02/02	11	58.77	0	0.00	59.00	11	770	1.43%
2018/01/19	33	58.75	13	58.69	58.50	20	1,351	1.48%
2018/01/11	0	0.00	1	57.70	56.90	-1	1,503	-0.07%
2018/01/10	12	58.93	0	0.00	58.50	12	1,492	0.80%
2018/01/09	0	0.00	10	59.36	59.50	-10	1,506	-0.66%
2018/01/08	2	59.60	0	0.00	59.60	2	1,511	0.13%
2018/01/04	0	0.00	1	60.90	60.00	-1	1,519	-0.07%
2018/01/03	4	61.50	0	0.00	61.50	4	1,524	0.26%
2018/01/02	4	61.20	0	0.00	61.20	4	1,523	0.26%