兆利 (3548)-兆豐-高雄券商分點個股進出

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
212.0
漲跌
--
漲幅
0.00%
成交量
2,019張
產業
上櫃電子零組件類股
262人加入追蹤

立即追蹤
本地時間:14:30

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

兆利 (3548)籌碼相關－兆豐-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-高雄券商分點個股進出
兆豐-高雄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
2024/05/10	1	214.50	1	211.00	212.00	0	8,509	0.00%
2024/05/09	5.1	220.03	5	215.50	212.00	0.1	8,820	0.00%
2024/05/08	6	220.33	14	217.93	218.00	-8	9,034	-0.09%
2024/05/07	14.1	210.15	4	209.63	212.50	10.1	9,106	0.11%
2024/05/06	11.2	212.27	14	212.75	209.50	-2.8	9,116	-0.03%
2024/05/03	1	216.00	2	224.00	213.50	-1	9,174	-0.01%
2024/05/02	1	215.00	0	0.00	219.50	1	9,381	0.01%
2024/04/30	1	223.50	0	0.00	222.50	1	9,466	0.01%
2024/04/29	3	223.50	3	217.50	218.00	0	9,458	0.00%
2024/04/26	8	218.31	12	221.96	214.50	-4	9,576	-0.04%
2024/04/25	10	214.80	4	211.75	215.00	6	9,653	0.06%
2024/04/24	3	225.50	5	228.80	228.50	-2	9,676	-0.02%
2024/04/22	2	225.00	0	0.00	218.50	2	9,816	0.02%
2024/04/17	5	248.90	5	248.20	246.00	0	10,145	0.00%
2024/04/16	1	250.00	1	251.50	239.00	0	10,290	0.00%
2024/04/15	1	258.00	0	0.00	258.00	1	10,401	0.01%
2024/04/12	11	273.55	14	274.50	276.00	-3	10,439	-0.03%
2024/04/11	15	270.73	10	272.70	270.50	5	10,477	0.05%
2024/04/10	18	274.11	24	275.92	274.00	-6	10,525	-0.06%
2024/04/09	6	269.17	0.1	266.60	269.00	6	10,509	0.06%
2024/04/08	4	279.50	2.1	285.21	277.50	1.9	10,490	0.02%
2024/04/03	36.1	271.07	43.1	270.66	277.00	-7	10,490	-0.07%
2024/04/02	16.2	268.77	6.1	272.19	263.00	10.1	10,497	0.10%
2024/04/01	14.3	290.31	14	289.79	287.00	0.3	10,496	0.00%
2024/03/29	8	280.31	22	276.89	286.50	-14	10,351	-0.14%
2024/03/28	2	258.50	8	259.88	260.50	-6	10,196	-0.06%
2024/03/27	8	252.75	4	253.00	252.00	4	10,139	0.04%
2024/03/26	0	0.00	2	242.75	251.00	-2	10,149	-0.02%
2024/03/25	11	256.77	0	0.00	254.50	11	10,310	0.11%
2024/03/22	1	271.50	1	269.00	262.00	0	10,396	0.00%
2024/03/21	3	276.00	3	274.50	272.50	0	10,421	0.00%
2024/03/20	7	273.79	5	275.50	272.00	2	10,374	0.02%
2024/03/19	1	294.00	2	286.75	282.00	-1	10,312	-0.01%
2024/03/18	1	287.50	1	283.02	287.00	0	10,252	0.00%
2024/03/15	5	278.80	6	283.26	282.50	-1	10,155	-0.01%
2024/03/14	5.1	273.92	2.1	288.54	271.00	3	9,968	0.03%
2024/03/13	9.1	292.76	7	284.14	287.50	2.1	9,824	0.02%
2024/03/12	5	293.30	5	288.80	288.00	0	9,656	0.00%
2024/03/11	6	273.83	7	283.64	286.00	-1	9,464	-0.01%
2024/03/08	6	280.81	8.2	276.59	260.00	-2.2	9,262	-0.02%
2024/03/07	8.1	277.81	13.1	281.85	287.50	-5	8,784	-0.06%
2024/03/06	5.2	254.38	5.1	261.37	261.50	0.1	8,526	0.00%
2024/03/05	13	264.07	11.1	261.32	261.00	2	8,602	0.02%
2024/03/04	5.2	276.87	13.2	277.21	257.50	-8	8,689	-0.09%
2024/03/01	5.2	254.31	11.2	259.26	262.50	-6.1	8,655	-0.07%
2024/02/29	3.2	241.51	4.1	246.07	250.00	-1	8,589	-0.01%
2024/02/27	0.2	241.33	0	0.00	239.50	0.2	8,729	0.00%
2024/02/26	1	236.50	0	0.00	235.00	1	8,811	0.01%
2024/02/23	1	240.50	1	239.00	236.00	0	8,915	0.00%
2024/02/22	3	243.50	2	245.25	240.50	1	9,081	0.01%
2024/02/21	9	245.39	11	247.86	252.50	-2	9,136	-0.02%
2024/02/20	12	241.04	7	242.57	236.50	5	9,228	0.05%
2024/02/19	3	238.33	8	239.50	235.00	-5	9,327	-0.05%
2024/02/16	10	257.45	6.2	259.17	257.00	3.8	9,405	0.04%
2024/02/15	24.2	269.68	67.2	274.73	265.50	-43	9,548	-0.45%
2024/02/05	61.2	255.03	9.1	259.86	266.50	52.1	9,398	0.55%
2024/02/02	16.1	244.81	18.2	242.51	242.50	-2.1	9,360	-0.02%
2024/02/01	12.2	235.64	12.5	236.65	231.00	-0.2	9,311	0.00%
2024/01/31	4.3	228.17	7	231.36	233.50	-2.7	9,176	-0.03%
2024/01/30	13.2	214.09	13	215.85	217.00	0.2	9,213	0.00%
2024/01/29	2	211.00	2	209.00	207.50	0	9,204	0.00%
2024/01/26	6	211.91	7	205.14	203.50	-1	9,259	-0.01%
2024/01/25	21	215.81	24	215.54	211.50	-3	9,458	-0.03%
2024/01/24	11	200.41	9	206.94	208.00	2	9,435	0.02%
2024/01/23	0	0.00	2	198.00	195.50	-2	9,555	-0.02%
2024/01/22	10	195.10	3	193.50	195.00	7	9,543	0.07%
2024/01/19	4	202.88	0	0.00	202.00	4	9,453	0.04%
2024/01/18	3	210.50	64.3	210.98	211.00	-61.3	9,369	-0.65%
2024/01/17	6.1	219.11	9.1	218.33	218.50	-3	9,333	-0.03%
2024/01/16	12.3	216.44	13	218.00	219.00	-0.8	9,396	-0.01%
2024/01/15	3	215.67	3	216.67	213.00	0	9,350	0.00%
2024/01/12	64	217.48	7	214.57	217.00	57	9,344	0.61%
2024/01/11	9	209.56	9	210.22	212.50	0	9,293	0.00%
2024/01/10	4	199.25	29	196.90	198.50	-25	9,377	-0.27%
2024/01/09	5	182.40	5	182.40	185.00	0	9,299	0.00%
2024/01/08	1	197.00	1	193.00	191.00	0	9,216	0.00%
2024/01/05	2	192.00	5	192.00	192.00	-3	9,264	-0.03%
2024/01/04	7	191.21	3	195.00	189.50	4	9,224	0.04%
2024/01/03	2	188.25	0	0.00	187.50	2	9,197	0.02%
2024/01/02	2	183.25	5	187.60	190.00	-3	9,164	-0.03%
2023/12/29	6	190.00	2	188.00	189.50	4	9,163	0.04%
2023/12/28	5	212.50	2	213.00	207.50	3	9,082	0.03%
2023/12/27	26	207.60	2	206.50	206.50	24	9,110	0.26%
2023/12/26	2	202.00	3	202.83	202.50	-1	9,111	-0.01%
2023/12/25	3	197.83	1	194.50	195.50	2	9,222	0.02%
2023/12/22	10	205.95	7	206.21	202.00	3	9,306	0.03%
2023/12/21	3	208.17	0	0.00	203.00	3	9,416	0.03%
2023/12/20	8	216.31	8	216.69	211.50	0	9,545	0.00%
2023/12/19	13	208.15	23	208.54	215.00	-10	9,471	-0.11%
2023/12/18	6	195.50	0	0.00	195.50	6	9,334	0.06%
2023/12/15	0	0.00	2	199.00	193.00	-2	9,260	-0.02%
2023/12/14	8	194.50	6	201.50	199.00	2	9,266	0.02%
2023/12/13	45	204.33	36	206.43	199.50	9	9,259	0.10%
2023/12/08	10	228.00	10	229.95	225.50	0	9,293	0.00%
2023/12/07	2	234.00	3	235.50	231.00	-1	9,290	-0.01%
2023/12/06	8	232.00	8	232.19	232.50	0	9,318	0.00%
2023/12/05	0	0.00	3	229.00	235.00	-3	9,347	-0.03%
2023/12/04	5	231.80	2	234.50	231.00	3	9,559	0.03%
2023/12/01	1	240.50	1	237.50	243.00	0	9,910	0.00%
2023/11/30	1	245.00	22	241.75	241.50	-21	9,936	-0.21%
2023/11/29	4	246.13	1.2	244.69	247.50	2.8	9,989	0.03%
2023/11/28	35.2	236.34	20	235.40	245.00	15.2	9,920	0.15%
2023/11/27	6	224.58	5	226.00	223.00	1	9,783	0.01%
2023/11/24	4	216.50	11	219.59	225.00	-7	9,696	-0.07%
2023/11/22	12	213.21	4	209.00	214.00	8	9,454	0.08%
2023/11/21	6	218.00	4.1	213.09	211.50	1.9	9,348	0.02%
2023/11/20	1.1	206.00	7	210.00	218.50	-5.9	9,140	-0.06%
2023/11/17	15	197.80	18	198.17	199.00	-3	8,938	-0.03%
2023/11/16	14	195.21	15	196.37	198.00	-1	8,753	-0.01%
2023/11/15	4	186.50	8	191.81	189.00	-4	8,541	-0.05%
2023/11/14	12	190.71	15	187.20	194.50	-3	8,432	-0.04%
2023/11/13	14	182.36	13	181.42	183.00	1	8,315	0.01%
2023/11/10	15	180.60	15	180.83	179.00	0	8,248	0.00%
2023/11/09	13	179.69	10	180.20	177.50	3	7,945	0.04%
2023/11/08	11	175.95	11	173.86	177.50	0	7,710	0.00%
2023/11/07	13	176.31	6	173.50	180.00	7	7,528	0.09%
2023/11/06	1	171.00	7	168.43	173.50	-6	7,234	-0.08%
2023/11/03	6	159.42	4	159.88	158.00	2	7,132	0.03%
2023/11/02	5	157.30	5.7	157.35	160.50	-0.7	7,001	-0.01%
2023/11/01	9	145.11	9	144.67	151.00	0	6,700	0.00%
2023/10/31	4	150.50	9	150.17	148.50	-5	6,464	-0.08%
2023/10/30	4	140.25	2	140.25	140.50	2	6,224	0.03%
2023/10/27	7	143.93	5	139.90	139.50	2	6,176	0.03%
2023/10/26	12	148.13	11	148.50	146.00	1	6,096	0.02%
2023/10/25	6	150.50	13	151.08	151.50	-7	6,047	-0.12%
2023/10/24	15	145.37	16	147.88	152.00	-1	5,977	-0.02%
2023/10/23	14	146.50	8	145.44	145.50	6	5,831	0.10%
2023/10/20	3	139.67	3	139.83	141.50	0	5,737	0.00%
2023/10/19	4	142.63	21	142.79	142.00	-17	5,671	-0.30%
2023/10/18	22	152.82	8	145.19	147.50	14	5,533	0.25%
2023/10/17	4	145.63	0	0.00	152.50	4	5,209	0.08%
2023/10/16	6	137.67	13	139.35	139.00	-7	5,086	-0.14%
2023/10/13	11	135.27	10	135.05	136.00	1	5,005	0.02%
2023/10/12	13	137.23	12	136.67	138.50	1	4,867	0.02%
2023/10/11	11	135.68	8	133.75	133.00	3	4,802	0.06%
2023/10/06	10	138.80	15	139.40	140.00	-5	4,701	-0.11%
2023/10/05	9	141.67	8	140.50	140.00	1	4,625	0.02%
2023/10/04	10	142.35	10	143.85	144.00	0	4,496	0.00%
2023/10/03	23	145.57	20	145.15	148.00	3	4,396	0.07%
2023/10/02	5	138.10	8	140.00	146.00	-3	4,202	-0.07%
2023/09/28	7	134.43	6	135.42	133.00	1	4,027	0.02%
2023/09/27	6	131.08	5	131.60	137.50	1	3,837	0.03%
2023/09/26	7	133.29	6	128.00	127.50	1	3,661	0.03%
2023/09/25	16	132.63	17	133.59	137.00	-1	3,471	-0.03%
2023/09/22	14	128.25	14	129.75	133.50	0	3,238	0.00%
2023/09/20	0	0.00	1	132.00	125.00	-1	3,007	-0.03%
2023/09/18	17	142.88	18	141.08	138.00	-1	2,952	-0.03%
2023/09/15	7	138.43	7	138.64	141.00	0	2,928	0.00%
2023/09/14	17	132.56	10	132.80	138.00	7	2,905	0.24%
2023/09/13	16	127.13	16	127.63	131.50	0	2,872	0.00%
2023/09/12	3	120.67	3	121.33	120.00	0	2,811	0.00%
2023/09/11	9	118.83	9	118.33	121.50	0	2,826	0.00%
2023/09/08	20	120.25	20	119.58	118.50	0	2,837	0.00%
2023/09/07	11	123.05	10	121.65	123.50	1	2,797	0.04%
2023/09/06	15	121.03	15	120.73	122.50	0	2,573	0.00%
2023/09/05	7	112.71	8	116.81	118.00	-1	2,178	-0.05%
2023/09/04	2	105.00	2	104.75	107.50	0	2,067	0.00%
2023/09/01	1	99.30	4	102.95	104.00	-3	1,843	-0.16%
2023/08/31	0	0.00	1	91.30	94.80	-1	1,661	-0.06%
2023/08/28	6	90.02	5	87.52	86.20	1	1,421	0.07%
2023/08/25	0	0.00	20	88.00	90.20	-20	1,263	-1.58%
2023/08/22	0	0.00	1	87.70	87.30	-1	1,162	-0.09%
2023/08/21	1	88.00	2	89.60	90.10	-1	1,120	-0.09%
2023/08/18	4	92.80	3	90.50	90.00	1	1,098	0.09%
2023/08/17	6	88.72	6	89.58	90.00	0	968	0.00%
2023/08/16	0	0.00	4	85.38	87.30	-4	822	-0.49%
2023/08/15	0	0.00	1	79.40	79.40	-1	733	-0.14%
2023/08/11	0	0.00	20	78.30	78.20	-20	742	-2.70%
2023/08/10	0	0.00	12	78.54	78.50	-12	763	-1.57%
2023/08/09	1	78.90	0	0.00	78.30	1	831	0.12%
2023/08/01	11	69.19	0	0.00	68.80	11	906	1.21%
2023/07/28	0	0.00	6	70.30	69.80	-6	909	-0.66%
2023/07/25	6	69.40	0	0.00	68.90	6	915	0.66%
2023/07/24	1	69.60	1	70.40	67.80	0	924	0.00%
2023/07/19	0	0.00	1	75.50	74.20	-1	964	-0.10%
2023/07/17	1	75.70	0	0.00	76.20	1	989	0.10%
2023/07/14	1	76.50	0	0.00	76.50	1	990	0.10%
2023/07/13	0	0.00	3	77.40	77.30	-3	988	-0.30%
2023/07/10	1	77.20	2	77.75	78.00	-1	982	-0.10%
2023/07/07	14	73.37	14	73.84	75.10	0	970	0.00%
2023/07/06	3	75.33	2	75.40	74.90	1	966	0.10%
2023/07/04	2	76.15	2	76.20	76.50	0	958	0.00%
2023/07/03	0	0.00	2	76.00	76.20	-2	956	-0.21%
2023/06/30	4	75.98	4	75.65	75.40	0	950	0.00%
2023/06/19	0	0.00	1	79.80	79.20	-1	923	-0.11%
2023/06/15	0	0.00	2	80.20	80.30	-2	893	-0.22%
2023/06/14	0	0.00	3	77.60	78.90	-3	850	-0.35%
2023/06/08	13	74.51	13	74.13	73.50	0	788	0.00%
2023/06/07	1	71.80	1	71.90	71.80	0	769	0.00%
2023/06/06	2	72.25	2	71.50	71.60	0	769	0.00%
2023/06/05	0	0.00	3	73.00	72.80	-3	771	-0.39%
2023/06/01	1	72.60	0	0.00	73.50	1	771	0.13%
2023/05/24	0	0.00	1	73.80	74.00	-1	787	-0.13%
2023/05/18	7	73.41	4	73.00	73.00	3	813	0.37%
2023/05/17	1	73.20	0	0.00	74.20	1	795	0.13%
2023/05/16	1	73.50	0	0.00	72.90	1	778	0.13%
2023/05/15	4	75.18	1	73.50	73.50	3	741	0.40%
2023/05/12	1	74.20	4	76.25	76.70	-3	657	-0.46%
2023/05/11	1	72.90	0	0.00	69.80	1	592	0.17%
2023/05/10	0	0.00	1	71.80	71.50	-1	578	-0.17%
2023/05/09	0	0.00	2	70.40	70.80	-2	598	-0.33%
2023/05/04	1	68.60	0	0.00	68.70	1	606	0.16%
2023/04/26	1	68.80	1	69.50	69.70	0	580	0.00%
2023/04/25	4	70.50	1	69.10	69.40	3	572	0.52%
2023/04/24	2	71.20	2	72.00	72.20	0	546	0.00%
2023/04/21	2	69.40	0	0.00	69.40	2	504	0.40%
2023/03/20	0	0.00	5	63.70	64.60	-5	436	-1.15%
2023/03/07	1	69.30	0	0.00	69.20	1	413	0.24%
2023/03/01	0	0.00	5	69.40	69.50	-5	391	-1.28%
2023/02/24	0	68.65	0	0.00	67.70	0	377	0.00%
2023/02/22	1	67.70	0	0.00	68.50	1	367	0.27%
2023/02/21	1	67.80	1	67.80	67.90	0	360	0.00%
2023/02/20	3	69.90	0	0.00	69.70	3	343	0.87%
2023/02/09	1	66.80	2	67.20	66.90	-1	269	-0.37%
2023/02/08	2	66.30	0	0.00	66.50	2	260	0.77%
2023/02/07	0	0.00	1	67.90	64.50	-1	243	-0.41%
2023/02/06	6	66.80	0	0.00	66.80	6	210	2.86%
2023/02/02	3	64.70	0	0.00	64.60	3	179	1.67%
2023/01/04	0	0.00	2	61.55	61.80	-2	164	-1.22%
2022/12/09	1	59.60	0	0.00	59.10	1	162	0.62%
2022/11/30	0	0.00	3	61.10	61.00	-3	154	-1.95%
2022/11/29	1	60.80	0	0.00	60.60	1	160	0.62%
2022/11/25	2	61.20	2	61.70	60.60	0	162	0.00%
2022/11/24	4	61.33	0	0.00	61.20	4	163	2.45%
2022/11/11	0	0.00	1	58.20	57.60	-1	169	-0.59%
2022/08/15	1	65.10	1	66.60	65.20	0	216	0.00%
2022/08/12	2	62.20	0	0.00	62.20	2	199	1.00%
2022/08/04	5	57.90	5	57.34	57.80	0	212	0.00%
2022/07/15	1	55.60	1	55.80	55.80	0	247	0.00%
2022/07/11	2	55.50	2	56.50	56.50	0	269	0.00%
2022/06/17	5	63.50	5	63.70	63.50	0	368	0.00%
2022/05/06	0	0.00	1	62.80	63.70	-1	1,256	-0.08%
2022/05/03	1	64.20	0	0.00	63.40	1	1,327	0.08%
2022/04/20	1	65.80	1	66.00	66.20	0	1,654	0.00%
2022/04/01	0	0.00	1	73.80	73.70	-1	1,637	-0.06%
2022/03/31	0	0.00	6	74.12	73.60	-6	1,629	-0.37%
2022/03/30	1	75.70	1	74.90	75.70	0	1,625	0.00%
2022/03/29	1	73.70	0	0.00	73.00	1	1,608	0.06%
2022/03/28	1	74.60	0	0.00	74.50	1	1,606	0.06%
2022/03/23	1	73.20	0	0.00	73.20	1	1,591	0.06%
2022/03/10	2	73.30	2	72.20	71.80	0	1,573	0.00%
2022/03/07	0	0.00	5	73.78	73.20	-5	1,543	-0.32%
2022/03/04	5	77.62	0	0.00	76.70	5	1,520	0.33%
2022/03/03	3	76.00	5	77.68	77.80	-2	1,421	-0.14%
2022/03/02	2	74.40	0	0.00	74.40	2	1,388	0.14%
2022/02/23	0	0.00	5	77.30	77.10	-5	1,286	-0.39%
2022/02/22	0	0.00	3	77.00	77.10	-3	1,281	-0.23%
2022/02/21	3	80.60	0	0.00	78.50	3	1,289	0.23%
2022/02/16	7	75.60	3	77.50	78.30	4	1,182	0.34%
2022/02/14	0	0.00	5	71.88	73.40	-5	1,084	-0.46%
2022/02/11	4	75.37	1	74.30	73.50	3	1,057	0.28%
2022/02/09	3	78.40	0	0.00	77.20	3	972	0.31%
2022/02/08	2	72.50	2	74.50	75.90	0	856	0.00%
2022/02/07	5	68.10	5	68.54	69.70	0	741	0.00%
2022/01/24	0	0.00	2	71.80	69.00	-2	666	-0.30%
2022/01/21	2	74.70	8	74.10	73.00	-6	611	-0.98%
2022/01/20	2	74.15	3	74.07	75.00	-1	533	-0.19%
2022/01/19	1	71.70	0	0.00	72.80	1	405	0.25%
2022/01/18	1	68.30	1	69.00	67.20	0	357	0.00%
2022/01/13	0	0.00	1	67.40	66.90	-1	334	-0.30%
2022/01/11	0	0.00	1	64.00	64.00	-1	324	-0.31%
2022/01/10	0	0.00	2	68.00	65.90	-2	326	-0.61%
2021/12/16	0	0.00	5	62.80	63.70	-5	288	-1.73%
2021/12/15	0	0.00	4	62.30	62.80	-4	283	-1.41%
2021/12/14	0	0.00	1	60.70	61.00	-1	279	-0.36%
2021/12/13	0	0.00	1	62.00	61.70	-1	278	-0.36%
2021/12/08	3	62.00	0	0.00	62.00	3	271	1.11%
2021/11/29	2	57.15	0	0.00	57.00	2	234	0.85%
2021/11/22	0	0.00	2	59.70	59.60	-2	237	-0.84%
2021/11/18	4	61.15	2	60.00	60.00	2	233	0.86%
2021/11/16	3	53.00	0	0.00	53.10	3	202	1.48%
2021/11/01	1	54.10	0	0.00	54.40	1	243	0.41%
2021/10/20	1	50.90	0	0.00	50.90	1	244	0.41%
2021/10/18	0	0.00	6	50.80	52.50	-6	243	-2.47%
2021/10/14	0	0.00	1	53.50	53.70	-1	243	-0.41%
2021/10/13	0	0.00	1	53.70	54.20	-1	253	-0.39%
2021/10/06	0	0.00	3	57.80	57.40	-3	254	-1.18%
2021/10/05	0	0.00	1	59.40	60.50	-1	257	-0.39%
2021/09/29	0	0.00	2	62.25	62.00	-2	291	-0.69%
2021/08/25	1	63.80	0	0.00	63.50	1	435	0.23%
2021/08/24	1	62.20	1	61.70	61.90	0	446	0.00%
2021/08/20	1	59.60	0	0.00	58.30	1	444	0.23%
2021/08/17	0	0.00	2	61.90	61.00	-2	451	-0.44%
2021/08/16	0	0.00	2	62.00	61.20	-2	451	-0.44%
2021/08/13	0	0.00	5	63.80	63.10	-5	450	-1.11%
2021/08/12	0	0.00	2	64.20	64.80	-2	451	-0.44%
2021/08/10	0	0.00	1	65.00	64.30	-1	465	-0.21%
2021/08/09	0	0.00	1	64.50	64.50	-1	470	-0.21%
2021/08/03	0	0.00	2	68.65	68.80	-2	508	-0.39%
2021/07/29	0	0.00	1	69.50	69.50	-1	512	-0.20%
2021/07/27	0	0.00	1	71.90	70.30	-1	524	-0.19%
2021/07/21	1	71.20	0	0.00	71.10	1	536	0.19%
2021/07/19	6	77.37	0	0.00	77.10	6	536	1.12%
2021/07/09	0	0.00	2	76.00	76.00	-2	556	-0.36%
2021/07/08	13	76.92	0	0.00	76.30	13	575	2.26%
2021/07/07	18	78.01	3	78.00	78.20	15	595	2.52%
2021/07/06	20	77.95	0	0.00	76.70	20	603	3.32%
2021/07/05	1	76.20	0	0.00	78.20	1	645	0.15%
2021/07/02	0	0.00	2	75.30	75.30	-2	689	-0.29%
2021/06/30	3	75.87	0	0.00	75.90	3	742	0.40%
2021/06/29	1	76.30	0	0.00	76.10	1	875	0.11%
2021/06/24	0	0.00	1	75.30	76.30	-1	1,007	-0.10%
2021/06/08	3	78.97	1	79.00	77.30	2	1,118	0.18%
2021/06/07	4	76.85	4	76.50	79.40	0	1,146	0.00%
2021/06/01	1	75.40	0	0.00	75.70	1	1,131	0.09%
2021/05/31	4	73.73	1	74.60	74.00	3	1,123	0.27%
2021/05/25	0	0.00	2	68.55	68.50	-2	1,178	-0.17%
2021/05/21	0	0.00	1	65.90	66.40	-1	1,221	-0.08%
2021/05/20	1	65.50	2	65.40	64.90	-1	1,226	-0.08%
2021/05/19	4	67.15	1	68.60	67.20	3	1,230	0.24%
2021/05/18	0	0.00	1	65.90	66.80	-1	1,228	-0.08%
2021/05/17	2	63.80	0	0.00	62.60	2	1,226	0.16%
2021/05/13	0	0.00	1	66.50	66.80	-1	1,216	-0.08%
2021/05/12	2	64.60	0	0.00	63.10	2	1,209	0.17%
2021/05/10	1	75.10	0	0.00	75.40	1	1,175	0.09%
2021/04/26	2	80.30	0	0.00	80.30	2	1,184	0.17%
2021/04/23	5	80.20	2	80.60	80.20	3	1,184	0.25%
2021/04/22	1	80.10	5	81.70	80.00	-4	1,192	-0.34%
2021/04/21	2	82.10	0	0.00	81.90	2	1,197	0.17%
2021/04/16	0	0.00	1	82.50	84.20	-1	1,225	-0.08%
2021/04/14	2	80.75	2	81.35	80.10	0	1,289	0.00%
2021/04/13	16	83.98	2	83.55	82.00	14	1,353	1.03%
2021/04/08	0	0.00	2	90.30	90.70	-2	1,305	-0.15%
2021/04/07	2	88.00	1	87.70	87.40	1	1,251	0.08%
2021/04/06	0	0.00	6	86.33	86.50	-6	1,228	-0.49%
2021/04/01	12	85.23	5	87.00	87.30	7	1,202	0.58%
2021/03/31	0	0.00	22.1	81.96	86.60	-22.1	1,067	-2.07%
2021/03/22	10	77.00	0	0.00	76.90	10	907	1.10%
2021/03/18	10	78.10	0	0.00	79.00	10	894	1.12%
2021/03/12	3	78.30	0	0.00	77.60	3	881	0.34%
2021/03/11	3	79.90	2	78.70	79.90	1	841	0.12%
2021/03/10	0	0.00	10	77.20	76.70	-10	799	-1.25%
2021/03/09	10	75.90	0	0.00	76.30	10	792	1.26%
2021/03/08	0	0.00	1	75.20	74.50	-1	789	-0.13%
2021/03/03	1	73.50	0	0.00	73.50	1	785	0.13%
2021/03/02	0.1	74.60	0	0.00	74.60	0.1	777	0.01%
2021/02/26	0	76.00	0	0.00	75.90	0	768	0.00%
2021/02/25	2	76.50	11	77.26	76.90	-9	757	-1.19%
2021/02/24	9	77.44	1	77.70	76.20	8	724	1.10%
2021/02/23	2	72.55	3	72.83	74.70	-1	702	-0.14%
2021/02/22	1	72.60	0	0.00	73.00	1	697	0.14%
2021/02/03	1	70.00	0	0.00	70.00	1	703	0.14%
2021/01/29	0	0.00	1	70.70	69.30	-1	703	-0.14%
2021/01/21	1	71.60	2	71.90	71.40	-1	703	-0.14%
2021/01/20	0	0.00	1	71.00	70.30	-1	693	-0.14%
2021/01/14	0	0.00	0.2	77.90	79.30	-0.2	666	-0.03%
2021/01/12	0	0.00	8	76.00	76.10	-8	650	-1.23%
2021/01/07	0.2	79.80	1	79.90	79.80	-0.8	591	-0.14%
2021/01/06	0	0.00	5	78.58	77.80	-5	551	-0.91%
2021/01/05	1	77.20	2	74.50	77.50	-1	470	-0.21%
2021/01/04	1	70.50	0	0.00	71.60	1	425	0.24%
2020/12/22	0	0.00	1	69.70	68.20	-1	454	-0.22%
2020/12/17	1	69.50	0	0.00	69.50	1	491	0.20%
2020/12/09	8	71.91	2	71.40	72.80	6	781	0.77%
2020/12/08	1	69.40	0	0.00	69.50	1	822	0.12%
2020/12/07	1	69.20	0	0.00	69.10	1	883	0.11%
2020/12/03	0	0.00	5	69.46	68.70	-5	909	-0.55%
2020/12/02	2	68.90	0	0.00	69.00	2	911	0.22%
2020/11/26	0	0.00	1	69.80	70.00	-1	928	-0.11%
2020/11/23	0	0.00	1	71.00	70.10	-1	990	-0.10%
2020/11/17	1	69.10	0	0.00	68.70	1	1,019	0.10%
2020/11/12	0	0.00	1	69.80	69.70	-1	1,024	-0.10%
2020/11/10	1	68.50	0	0.00	69.00	1	1,006	0.10%
2020/11/09	1	69.00	0	0.00	69.00	1	1,005	0.10%
2020/11/05	2	68.30	0	0.00	68.70	2	1,004	0.20%
2020/11/04	5	69.10	0	0.00	68.50	5	1,004	0.50%
2020/10/29	1	66.30	0	0.00	67.00	1	1,017	0.10%
2020/10/26	1	67.70	0	0.00	67.40	1	1,012	0.10%
2020/10/20	1	67.60	0	0.00	67.40	1	1,005	0.10%
2020/10/13	2	66.00	11	66.62	67.80	-9	1,036	-0.87%
2020/10/12	7	67.01	0	0.00	66.40	7	1,052	0.67%
2020/10/08	5	68.14	0	0.00	68.00	5	1,145	0.44%
2020/10/05	0	0.00	1	66.40	67.00	-1	1,212	-0.08%
2020/09/28	0	0.00	2	67.10	67.40	-2	1,226	-0.16%
2020/09/25	2	66.80	0	0.00	65.60	2	1,228	0.16%
2020/09/24	2	66.55	0	0.00	66.10	2	1,220	0.16%
2020/09/22	0	0.00	1	68.50	69.60	-1	1,194	-0.08%
2020/09/21	0	0.00	5	73.40	70.10	-5	1,180	-0.42%
2020/09/16	2	76.75	1	77.40	75.50	1	1,114	0.09%
2020/09/15	3	75.10	5	75.00	75.50	-2	1,064	-0.19%
2020/09/14	3	76.67	17	77.18	75.70	-14	1,034	-1.35%
2020/09/11	0	0.00	5	69.92	71.50	-5	866	-0.58%
2020/09/10	0	0.00	3	68.20	71.10	-3	797	-0.38%
2020/09/02	2	66.00	0	0.00	66.40	2	697	0.29%
2020/09/01	5	66.68	11	66.30	66.30	-6	699	-0.86%
2020/08/31	11	67.84	0	0.00	68.00	11	689	1.60%
2020/08/28	1	66.80	18.2	67.12	66.90	-17.2	670	-2.57%
2020/08/27	14.2	66.68	3	66.83	66.90	11.2	660	1.70%
2020/08/26	4	66.60	7	66.26	65.70	-3	629	-0.48%
2020/08/25	3	65.37	10	66.00	66.10	-7	612	-1.14%
2020/08/21	2	62.10	0	0.00	62.40	2	586	0.34%
2020/08/20	0	0.00	1	62.30	62.00	-1	584	-0.17%
2020/08/19	1	64.50	0	0.00	64.80	1	578	0.17%
2020/08/14	0	0.00	3	62.70	62.20	-3	571	-0.52%
2020/08/11	5	64.70	0	0.00	63.20	5	573	0.87%
2020/08/07	1	66.00	1	65.00	65.80	0	583	0.00%
2020/08/06	1	65.50	0	0.00	65.30	1	575	0.17%
2020/07/27	2	62.20	0	0.00	62.20	2	650	0.31%
2020/07/23	0	0.00	1	64.70	64.60	-1	657	-0.15%
2020/07/20	6	66.90	1	67.30	67.00	5	657	0.76%
2020/07/16	1	70.30	2	69.10	68.40	-1	642	-0.16%
2020/07/15	3	71.60	16	70.36	69.60	-13	624	-2.08%
2020/07/14	14	68.77	9	68.83	68.80	5	538	0.93%
2020/07/13	1	64.20	0	0.00	64.10	1	459	0.22%
2020/07/08	1	65.20	0	0.00	65.40	1	474	0.21%
2020/07/07	0	0.00	17	63.20	63.20	-17	470	-3.62%
2020/06/23	1	64.20	0	0.00	63.60	1	547	0.18%
2020/06/19	1	63.70	0	0.00	63.50	1	581	0.17%
2020/06/12	2	60.40	0	0.00	61.50	2	651	0.31%
2020/06/08	1	66.40	0	0.00	65.20	1	732	0.14%
2020/06/02	0	0.00	2	65.30	65.40	-2	851	-0.23%
2020/06/01	2	64.80	0	0.00	64.80	2	912	0.22%
2020/05/28	1	63.50	0	0.00	62.90	1	943	0.11%
2020/05/18	1	62.20	0	0.00	61.80	1	1,099	0.09%
2020/05/14	7	64.20	1	66.60	64.10	6	1,117	0.54%
2020/05/08	1	66.90	55	67.23	66.60	-54	1,172	-4.61%
2020/05/07	9	66.88	2	67.30	67.10	7	1,173	0.60%
2020/05/06	0	0.00	1	71.10	70.80	-1	1,177	-0.08%
2020/04/30	0	0.00	2	71.20	70.90	-2	1,217	-0.16%
2020/04/21	1	66.00	0	0.00	65.90	1	1,399	0.07%
2020/04/16	1	69.70	0	0.00	69.90	1	1,464	0.07%
2020/04/15	55	70.12	0	0.00	70.20	55	1,479	3.72%
2020/04/14	0	0.00	3	68.30	68.50	-3	1,501	-0.20%
2020/04/13	0	0.00	5	67.40	67.00	-5	1,532	-0.33%
2020/04/10	1	66.00	3	65.70	67.40	-2	1,551	-0.13%
2020/04/09	1	66.20	0	0.00	66.30	1	1,600	0.06%
2020/04/08	1	67.30	0	0.00	68.20	1	1,673	0.06%
2020/04/07	0	0.00	1	63.10	64.10	-1	1,841	-0.05%
2020/04/01	1	60.00	0	0.00	61.00	1	1,927	0.05%
2020/03/26	5	62.00	0	0.00	61.80	5	1,970	0.25%
2020/03/25	2	60.35	0	0.00	59.60	2	1,960	0.10%
2020/03/24	0	0.00	1	58.80	57.60	-1	1,944	-0.05%
2020/03/20	1	59.00	0	0.00	58.30	1	1,933	0.05%
2020/03/16	0	0.00	1	69.10	67.00	-1	1,913	-0.05%
2020/03/13	13	66.76	0	0.00	70.00	13	1,901	0.68%
2020/03/12	0	0.00	1	70.60	71.40	-1	1,885	-0.05%
2020/03/11	2	78.20	0	0.00	76.90	2	1,848	0.11%
2020/03/09	3	79.10	2	80.00	78.60	1	1,808	0.06%
2020/03/06	0	0.00	0.3	84.60	84.50	-0.3	1,763	-0.02%
2020/03/05	0.3	87.50	0	0.00	87.90	0.3	1,743	0.02%
2020/03/04	1	83.20	1	83.00	82.50	0	1,702	0.00%
2020/03/02	1	81.70	0	0.00	81.60	1	1,704	0.06%
2020/02/27	0	0.00	2	85.30	83.10	-2	1,700	-0.12%
2020/02/26	3	83.47	1	82.60	83.20	2	1,659	0.12%
2020/02/25	1	82.10	1	82.50	82.80	0	1,678	0.00%
2020/02/24	0	0.00	3	82.03	82.10	-3	1,678	-0.18%
2020/02/21	1	85.60	0	0.00	85.60	1	1,672	0.06%
2020/02/18	2	84.50	2	85.05	84.30	0	1,721	0.00%
2020/02/13	0	0.00	2	84.60	83.60	-2	1,818	-0.11%
2020/02/12	2	84.45	1	85.30	84.40	1	1,860	0.05%
2020/02/11	1	82.40	0	0.00	84.20	1	1,930	0.05%
2020/02/10	1	79.40	1	80.00	81.00	0	1,999	0.00%
2020/02/07	2	83.80	3	82.10	81.30	-1	2,001	-0.05%
2020/02/06	2	80.75	1	80.50	82.90	1	1,978	0.05%
2020/02/05	1	80.30	1	79.10	79.30	0	1,952	0.00%
2020/02/04	1	79.50	0	0.00	80.00	1	1,963	0.05%
2020/02/03	4	75.95	2	75.80	77.40	2	1,962	0.10%
2020/01/30	1	81.90	0	0.00	81.90	1	1,904	0.05%
2020/01/20	1	90.90	47	92.10	90.90	-46	1,878	-2.45%
2020/01/17	0	0.00	1	92.60	94.00	-1	1,847	-0.05%
2020/01/16	23	94.26	6	94.65	93.80	17	1,829	0.93%
2020/01/15	1	92.40	2	91.65	91.90	-1	1,783	-0.06%
2020/01/14	2	90.80	1	90.90	91.10	1	1,762	0.06%
2020/01/13	2	91.50	1	94.30	92.10	1	1,738	0.06%
2020/01/10	40	88.42	0	0.00	89.00	40	1,686	2.37%
2020/01/09	3	89.73	3	90.17	89.00	0	1,670	0.00%
2020/01/08	2	89.05	2	89.05	88.00	0	1,649	0.00%
2020/01/07	1	90.50	181	91.25	91.00	-180	1,618	-11.12%	大賣/鉅額交易
2020/01/06	0	0.00	1	95.10	94.40	-1	1,574	-0.06%
2020/01/03	1	96.30	21	98.08	96.70	-20	1,555	-1.29%
2020/01/02	5	97.56	4	99.38	100.00	1	1,502	0.07%
2019/12/31	33	96.07	19	96.05	95.30	14	1,410	0.99%
2019/12/30	8	88.45	10	89.39	92.40	-2	1,223	-0.16%
2019/12/27	12	83.59	0	0.00	84.00	12	1,125	1.07%
2019/12/24	10	82.94	0	0.00	83.10	10	1,088	0.92%
2019/12/23	3	84.33	0	0.00	82.80	3	1,079	0.28%
2019/12/20	0	0.00	1	82.20	82.30	-1	1,040	-0.10%
2019/12/19	0	0.00	1	81.10	81.00	-1	1,032	-0.10%
2019/12/12	0	0.00	2	81.85	82.40	-2	1,027	-0.19%
2019/12/11	1	80.10	1	81.90	82.20	0	1,021	0.00%
2019/12/06	0	0.00	1	79.20	79.10	-1	999	-0.10%
2019/12/05	0	0.00	1	79.10	78.80	-1	1,016	-0.10%
2019/12/04	1	78.40	0	0.00	78.40	1	1,034	0.10%
2019/12/03	1	78.30	0	0.00	78.90	1	1,036	0.10%
2019/12/02	1	77.50	0	0.00	77.50	1	1,034	0.10%
2019/11/29	0	0.00	2	80.30	80.00	-2	1,023	-0.20%
2019/11/27	0	0.00	0.6	83.40	83.70	-0.6	1,004	-0.06%
2019/11/26	1.3	83.34	4	83.30	83.90	-2.7	986	-0.28%
2019/11/25	0	0.00	1	81.60	81.30	-1	993	-0.10%
2019/11/22	2	82.40	1	81.70	81.30	1	1,023	0.10%
2019/11/21	1	80.10	1	81.00	81.70	0	1,001	0.00%
2019/11/20	27	80.14	3	80.20	80.40	24	997	2.40%
2019/11/19	56	82.09	1	81.90	81.60	55	984	5.59%
2019/11/18	1	81.40	0	0.00	81.40	1	973	0.10%
2019/11/15	102	82.15	3	82.93	81.40	99	967	10.23%	大買/
2019/11/14	0	0.00	3	80.10	80.60	-3	928	-0.32%
2019/11/13	2	80.85	2	81.20	80.90	0	905	0.00%
2019/11/12	0	0.00	12	80.71	80.80	-12	868	-1.38%
2019/11/11	1	79.00	6	78.88	78.30	-5	803	-0.62%
2019/11/08	1	74.00	2	78.60	78.30	-1	743	-0.13%
2019/11/07	5	74.80	2	73.50	73.60	3	661	0.45%
2019/11/06	0	0.00	2	74.00	74.50	-2	563	-0.35%
2019/11/05	2.2	73.20	0	0.00	73.60	2.2	543	0.41%
2019/11/01	0.1	71.50	3	72.60	71.90	-2.9	522	-0.56%
2019/10/29	1	69.20	0	0.00	69.40	1	494	0.20%
2019/10/24	1	70.60	0	0.00	70.80	1	513	0.19%
2019/10/23	0	0.00	1	68.50	71.40	-1	543	-0.18%
2019/10/22	1	68.30	0	0.00	68.20	1	564	0.18%
2019/09/19	0	0.00	1	70.60	70.00	-1	637	-0.16%
2019/09/16	2	68.55	0	0.00	68.00	2	624	0.32%
2019/09/11	1	68.90	0	0.00	69.00	1	627	0.16%
2019/09/10	2	69.25	0	0.00	69.30	2	640	0.31%
2019/09/09	1	70.20	0	0.00	70.20	1	632	0.16%
2019/09/06	1	73.00	1	73.50	73.00	0	614	0.00%
2019/09/04	0	0.00	5	71.90	71.60	-5	598	-0.84%
2019/09/02	0	0.00	1	73.00	73.00	-1	589	-0.17%
2019/08/28	1	74.20	1.4	73.40	72.20	-0.4	565	-0.08%
2019/08/27	1.4	72.50	1	73.60	72.90	0.4	538	0.08%
2019/08/26	3	70.00	12	70.20	70.00	-9	500	-1.80%
2019/08/23	1	71.20	1	71.20	71.50	0	494	0.00%
2019/08/20	0	0.00	2	70.40	70.40	-2	477	-0.42%
2019/08/14	5	67.80	0	0.00	67.40	5	440	1.13%
2019/08/12	1	67.60	0	0.00	67.60	1	442	0.23%
2019/07/15	0	0.00	1	71.50	71.60	-1	394	-0.25%
2019/07/08	1	69.80	0	0.00	69.60	1	415	0.24%
2019/07/04	1	69.10	1	69.20	69.10	0	443	0.00%
2019/06/26	1	66.10	0	0.00	66.30	1	475	0.21%
2019/06/21	0	0.00	1	67.70	67.20	-1	536	-0.19%
2019/06/03	0	0.00	1	63.70	63.60	-1	767	-0.13%
2019/05/29	1	62.90	0	0.00	63.30	1	910	0.11%
2019/05/23	2	63.35	1	62.80	62.80	1	1,012	0.10%
2019/05/20	1	63.20	0	0.00	63.00	1	1,163	0.09%
2019/05/17	1	64.60	0	0.00	63.70	1	1,182	0.08%
2019/05/14	0	0.00	4	63.23	65.80	-4	1,240	-0.32%
2019/05/13	0	0.00	101	66.50	64.60	-101	1,250	-8.07%	大賣/鉅額交易
2019/05/09	3	69.90	4	68.95	68.80	-1	1,279	-0.08%
2019/05/08	3	71.10	0	0.00	70.60	3	1,314	0.23%
2019/05/03	1	68.00	0	0.00	68.90	1	1,348	0.07%
2019/04/29	0	0.00	1	67.10	66.70	-1	1,397	-0.07%
2019/04/25	0	0.00	1	70.60	70.90	-1	1,426	-0.07%
2019/04/23	0	0.00	2	70.05	69.90	-2	1,492	-0.13%
2019/04/18	3	71.03	1	70.90	69.20	2	1,579	0.13%
2019/04/16	0	0.00	1	71.30	72.00	-1	1,670	-0.06%
2019/04/12	1	71.80	6	71.22	70.20	-5	1,683	-0.30%
2019/04/11	1	72.40	2	72.10	71.80	-1	1,716	-0.06%
2019/04/10	0	0.00	1	70.80	70.70	-1	1,703	-0.06%
2019/04/09	1	72.40	0	0.00	72.00	1	1,732	0.06%
2019/04/08	0	71.40	0	0.00	71.60	0	1,781	0.00%
2019/03/29	0	0.00	1.5	71.20	71.00	-1.5	1,795	-0.09%
2019/03/28	0.4	70.50	0	0.00	70.90	0.4	1,790	0.02%
2019/03/27	4	69.00	2	68.70	68.50	2	1,772	0.11%
2019/03/26	1	70.40	0	0.00	70.20	1	1,742	0.06%
2019/03/25	2	69.95	198	70.21	70.40	-196	1,737	-11.28%	大賣/鉅額交易
2019/03/22	1	72.80	2	73.75	72.40	-1	1,722	-0.06%
2019/03/20	4	71.35	4	71.53	71.10	0	1,703	0.00%
2019/03/19	8	73.88	6	73.17	72.50	2	1,685	0.12%
2019/03/18	7	73.94	5	73.20	74.50	2	1,670	0.12%
2019/03/15	5	72.36	0	0.00	72.40	5	1,663	0.30%
2019/03/14	3	71.87	0	0.00	71.20	3	1,653	0.18%
2019/03/13	1	73.50	2	73.50	73.20	-1	1,639	-0.06%
2019/03/12	2	73.75	0	0.00	73.40	2	1,628	0.12%
2019/03/11	0	0.00	1	72.20	72.70	-1	1,613	-0.06%
2019/03/08	6	72.68	5	72.36	73.00	1	1,609	0.06%
2019/03/07	10	71.66	7	71.50	71.50	3	1,578	0.19%
2019/03/06	5	74.58	4	74.90	74.10	1	1,542	0.06%
2019/03/05	0	0.00	5	76.52	77.30	-5	1,516	-0.33%
2019/03/04	22	77.98	12	76.68	76.60	10	1,497	0.67%
2019/02/27	2	74.70	11	75.75	75.70	-9	1,409	-0.64%
2019/02/26	3	74.67	1	74.80	74.50	2	1,385	0.14%
2019/02/25	16	75.20	5	75.20	74.40	11	1,366	0.80%
2019/02/22	12	74.77	14	73.55	73.50	-2	1,330	-0.15%
2019/02/21	1	73.20	0	0.00	73.20	1	1,299	0.08%
2019/02/20	8	73.30	8	73.15	73.80	0	1,284	0.00%
2019/02/19	86	73.61	4	73.23	72.30	82	1,248	6.57%
2019/02/18	1	69.60	0	0.00	70.00	1	1,148	0.09%
2019/02/15	1	68.50	0	0.00	67.30	1	1,129	0.09%
2019/02/13	2	69.35	0	0.00	68.60	2	1,112	0.18%
2019/02/12	2	67.65	0	0.00	67.80	2	1,077	0.19%
2019/01/29	0	0.00	1	66.20	66.00	-1	1,015	-0.10%
2019/01/28	0	0.00	1	65.90	66.40	-1	966	-0.10%
2019/01/23	1	62.80	47	62.10	62.40	-46	897	-5.13%
2019/01/21	0	0.00	1	64.70	64.20	-1	868	-0.12%
2019/01/17	2	64.20	5	64.00	62.80	-3	826	-0.36%
2019/01/16	1	63.80	0	0.00	64.80	1	796	0.13%
2019/01/15	2	65.40	6	65.00	64.80	-4	775	-0.52%
2019/01/14	7	62.07	1	64.00	64.00	6	720	0.83%
2019/01/11	0	0.00	1	62.70	62.50	-1	701	-0.14%
2019/01/10	14	62.90	1	62.50	62.90	13	674	1.93%
2019/01/09	2	60.85	1	60.70	60.50	1	613	0.16%
2019/01/08	80	59.91	0	0.00	60.20	80	553	14.46%
2019/01/07	1	58.00	0	0.00	56.60	1	502	0.20%
2019/01/04	2	55.60	60	54.93	56.40	-58	493	-11.74%
2018/12/28	31	58.64	2	58.60	58.60	29	426	6.81%
2018/12/27	203	58.03	2	58.10	58.90	201	390	51.50%	大買/鉅額交易
2018/12/26	0	0.00	2	54.85	54.00	-2	328	-0.61%
2018/12/25	1.1	56.18	2	55.80	56.20	-0.9	311	-0.29%
2018/12/24	1.9	55.50	0	0.00	55.80	1.9	289	0.66%
2018/12/22	1	55.40	0	0.00	54.90	1	282	0.35%
2018/12/17	0	0.00	2	55.00	54.40	-2	255	-0.78%
2018/11/13	0	0.00	2	48.00	48.70	-2	149	-1.33%
2018/11/08	0	0.00	3	46.57	46.25	-3	143	-2.09%
2018/11/01	0	0.00	2	44.00	44.30	-2	197	-1.01%
2018/10/11	8	43.25	0	0.00	41.80	8	369	2.16%
2018/08/16	0	0.00	1	49.60	50.20	-1	372	-0.27%
2018/08/15	0	0.00	3	49.50	49.45	-3	369	-0.81%
2018/08/13	3	50.13	4	49.88	50.00	-1	361	-0.28%
2018/08/09	2	52.00	0	0.00	51.90	2	341	0.59%
2018/08/02	0.1	54.20	3	54.40	54.10	-2.9	282	-1.03%
2018/08/01	3.9	53.82	0	0.00	54.30	3.9	257	1.51%
2018/07/13	2	49.30	0	0.00	49.40	2	131	1.52%
2018/07/09	0	0.00	1	49.20	49.25	-1	132	-0.76%
2018/06/08	0	0.00	2	51.80	51.50	-2	212	-0.94%
2018/06/07	2	50.10	4	50.23	49.85	-2	205	-0.97%
2018/06/05	1	48.70	0	0.00	48.70	1	270	0.37%
2018/04/19	0	0.00	2	50.00	50.00	-2	297	-0.67%
2018/03/26	2	53.25	0	0.00	53.70	2	282	0.71%
2018/03/22	0	0.00	1	53.20	53.10	-1	276	-0.36%
2018/03/19	1	54.10	0	0.00	53.30	1	267	0.37%
2018/03/15	0	0.00	1	54.00	54.20	-1	255	-0.39%
2018/03/14	0	0.00	2	55.00	53.60	-2	249	-0.80%
2018/03/09	0	0.00	2	53.00	52.70	-2	199	-1.00%
2018/02/27	0	0.00	2	48.70	49.10	-2	152	-1.31%
2018/02/12	2	46.10	2	46.05	46.10	0	154	0.00%
2018/02/09	1	45.25	0	0.00	45.60	1	154	0.65%
2018/02/06	2	47.00	0	0.00	46.85	2	156	1.28%
2018/01/16	2	50.70	2	50.20	50.70	0	179	0.00%
2018/01/09	2	50.50	0	0.00	50.80	2	184	1.09%