湧德 (3689)-康和-台北券商分點個股進出

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

湧德

(3689)

可現股當沖

股價
75.8
漲跌
▼1.4
漲幅
-1.81%
成交量
4,934張
產業
上櫃電子零組件類股
169人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

湧德 (3689)籌碼相關－康和-台北券商分點個股進出

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

康和-台北券商分點個股進出
康和-台北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
2024/05/22	1.1	76.88	2	78.20	75.80	-0.9	6,758	-0.01%
2024/05/21	14.1	78.59	9	78.61	77.20	5.1	7,066	0.07%
2024/05/20	0.1	76.42	0	0.00	76.70	0.1	7,064	0.00%
2024/05/17	3	77.30	12	76.90	76.50	-9	6,969	-0.13%
2024/05/16	6	73.73	2	74.10	73.30	4	6,831	0.06%
2024/05/15	4	74.85	22	74.29	75.00	-18	6,780	-0.27%
2024/05/14	2	69.50	0	0.00	69.30	2	6,599	0.03%
2024/05/13	3	70.00	1	70.80	70.20	2	6,581	0.03%
2024/05/10	9	71.56	7	72.21	72.30	2	6,561	0.03%
2024/05/09	14	72.16	13	72.68	72.40	1	6,457	0.02%
2024/05/08	0	0.00	11	68.01	68.90	-11	6,256	-0.18%
2024/05/02	2	62.50	1	62.40	62.70	1	6,175	0.02%
2024/04/24	1	64.60	0	0.00	63.80	1	6,153	0.02%
2024/04/22	1	61.10	0	0.00	60.60	1	6,111	0.02%
2024/04/18	3	63.53	0	0.00	62.90	3	6,039	0.05%
2024/04/17	1	64.50	0	0.00	64.70	1	6,011	0.02%
2024/04/16	3	65.00	1	64.60	64.00	2	5,993	0.03%
2024/04/15	4	67.33	0	0.00	66.50	4	5,980	0.07%
2024/04/12	1	69.00	0	0.00	68.60	1	5,983	0.02%
2024/04/11	3	68.93	2	69.40	68.90	1	5,976	0.02%
2024/04/10	0	70.90	1	70.70	70.20	-1	5,960	-0.02%
2024/04/09	2	71.65	0	0.00	70.50	2	5,947	0.03%
2024/04/08	3	71.70	1	71.90	71.90	2	5,914	0.03%
2024/04/02	3	75.00	3	76.90	74.90	0	5,860	0.00%
2024/04/01	2	79.80	3	80.00	78.40	-1	5,782	-0.02%
2024/03/29	1	75.90	8	76.66	76.20	-7	5,618	-0.12%
2024/03/28	48	74.84	1	75.70	74.40	47	5,566	0.84%
2024/03/27	10	74.42	2	74.50	74.00	8	5,519	0.14%
2024/03/26	13	75.58	1	78.00	74.40	12	5,490	0.22%
2024/03/25	6	78.08	4	77.78	78.50	2	5,376	0.04%
2024/03/22	1	77.20	0	0.00	77.10	1	5,312	0.02%
2024/03/21	3	76.37	2	75.55	76.30	1	5,260	0.02%
2024/03/20	2	76.25	10	76.74	75.00	-8	5,228	-0.15%
2024/03/19	9	75.80	52	76.38	75.80	-43	5,188	-0.83%
2024/03/18	50	74.10	7	73.43	74.10	43	5,094	0.84%
2024/03/15	1	74.80	1	75.80	71.30	0	5,043	0.00%
2024/03/14	1	76.80	5	78.30	75.90	-4	4,935	-0.08%
2024/03/13	3	77.90	1	78.70	78.00	2	4,883	0.04%
2024/03/12	16	77.97	21	78.02	78.60	-5	4,828	-0.10%
2024/03/11	1	77.70	4	80.33	77.10	-3	4,694	-0.06%
2024/03/08	1	80.50	21	78.69	78.00	-20	4,547	-0.44%
2024/03/07	12	85.45	52	88.63	81.70	-40	4,256	-0.94%
2024/03/06	16	85.54	10	86.68	88.50	6	3,827	0.16%
2024/03/05	3	78.97	11	80.13	84.30	-8	3,234	-0.25%
2024/03/04	7	77.00	3	77.63	76.70	4	2,976	0.13%
2024/03/01	5	75.00	0	0.00	75.00	5	2,689	0.19%
2024/02/29	11	76.87	6	77.97	75.90	5	2,594	0.19%
2024/02/27	36	74.53	19	74.67	76.70	17	2,399	0.71%
2024/02/26	4	74.75	3	74.07	73.60	1	2,114	0.05%
2024/02/23	15	74.33	23	74.50	75.40	-8	1,794	-0.45%
2024/02/22	15	66.19	13	66.36	68.60	2	1,517	0.13%
2024/02/21	1	63.50	6.1	63.82	64.70	-5.1	1,147	-0.44%
2024/02/20	1	58.70	0	0.00	58.90	1	1,027	0.10%
2024/02/19	0	0.00	5	59.80	59.20	-5	1,043	-0.48%
2024/02/16	2	58.70	0	0.00	58.70	2	1,066	0.19%
2024/02/15	0	0.00	1	55.90	56.20	-1	1,114	-0.09%
2024/01/23	1	56.00	0	0.00	56.00	1	1,218	0.08%
2024/01/17	1	55.80	0	0.00	55.30	1	1,226	0.08%
2024/01/16	1	56.10	1	56.00	55.80	0	1,231	0.00%
2024/01/05	0	0.00	0.1	56.80	56.80	-0.1	1,253	-0.01%
2023/12/28	2	57.50	0	0.00	56.80	2	1,305	0.15%
2023/12/26	0	0.00	8	55.70	55.70	-8	1,323	-0.60%
2023/12/25	0	0.00	8	55.40	55.40	-8	1,329	-0.60%
2023/12/18	0.1	56.70	0	0.00	56.40	0.1	1,425	0.00%
2023/12/15	0	0.00	44	56.62	56.70	-44	1,464	-3.00%
2023/12/13	0	0.00	11	56.69	56.70	-11	1,517	-0.72%
2023/12/12	0	0.00	26	56.40	56.40	-26	1,533	-1.70%
2023/12/08	1	57.10	1	57.20	57.10	0	1,543	0.00%
2023/12/07	6	56.82	65	57.03	56.70	-59	1,554	-3.79%
2023/12/06	0	0.00	6	60.70	60.70	-6	1,515	-0.40%
2023/12/05	1	60.90	0	0.00	60.90	1	1,522	0.07%
2023/12/04	12	62.48	5	63.60	61.80	7	1,546	0.45%
2023/12/01	1	63.00	0	0.00	62.70	1	1,532	0.07%
2023/11/29	7	61.93	6	63.52	61.60	1	1,526	0.07%
2023/11/28	0	0.00	0.2	61.20	62.00	-0.2	1,463	-0.01%
2023/11/22	15	60.20	0	0.00	59.20	15	1,508	0.99%
2023/11/21	5.3	59.64	0	0.00	59.40	5.3	1,538	0.34%
2023/11/17	15	59.49	0	0.00	58.60	15	1,832	0.82%
2023/11/15	5	60.50	3	60.90	60.60	2	2,149	0.09%
2023/11/14	7	59.06	2	59.10	60.00	5	2,358	0.21%
2023/11/13	0	0.00	1	55.30	56.40	-1	2,718	-0.04%
2023/11/09	6	55.50	0	0.00	55.60	6	3,046	0.20%
2023/11/08	15	54.60	0	0.00	54.50	15	3,064	0.49%
2023/11/07	5	54.10	0	0.00	54.40	5	3,120	0.16%
2023/11/06	5	53.80	0	0.00	53.60	5	3,210	0.16%
2023/11/03	23.1	54.12	0	0.00	53.00	23.1	3,269	0.71%
2023/11/02	40	52.24	0	0.00	52.80	40	3,352	1.19%
2023/11/01	20	50.55	0	0.00	51.50	20	3,570	0.56%
2023/10/31	10	51.50	0	0.00	50.10	10	3,683	0.27%
2023/10/18	0	50.10	0	0.00	49.50	0	5,060	0.00%
2023/09/21	10	61.27	10	60.73	61.30	0	5,635	0.00%
2023/09/11	3	58.57	3	58.90	58.60	0	5,409	0.00%
2023/09/07	1	60.00	1	60.20	60.90	0	5,373	0.00%
2023/08/29	1	59.60	1	59.00	59.70	0	5,223	0.00%
2023/08/25	2	58.80	2	59.20	58.20	0	5,137	0.00%
2023/08/24	0	0.00	1	60.90	59.70	-1	5,084	-0.02%
2023/08/23	2	60.95	66	61.80	60.30	-64	4,948	-1.29%
2023/08/22	7	65.90	2	67.30	67.00	5	4,756	0.11%
2023/08/21	7	67.44	12	67.88	67.60	-5	4,585	-0.11%
2023/08/18	18	67.71	8	69.33	65.00	10	4,392	0.23%
2023/08/17	71	68.35	27	68.34	72.20	44	4,131	1.07%
2023/08/16	9	64.34	10	64.89	68.00	-1	3,691	-0.03%
2023/08/15	1	62.20	0	0.00	61.90	1	3,414	0.03%
2023/08/14	0	0.00	1	60.50	60.40	-1	3,345	-0.03%
2023/08/11	1	61.50	2	60.25	60.60	-1	3,299	-0.03%
2023/08/10	21	61.51	0	0.00	61.00	21	3,239	0.65%
2023/08/09	0	0.00	1	61.60	60.00	-1	3,136	-0.03%
2023/08/08	12	60.53	0	0.00	61.40	12	3,071	0.39%
2023/08/07	6	62.98	17	64.62	64.60	-11	2,971	-0.37%
2023/08/04	9	61.29	16	61.54	62.40	-7	2,740	-0.26%
2023/08/02	1	60.60	1	57.40	56.80	0	2,630	0.00%
2023/08/01	1	63.30	2	61.50	60.30	-1	2,560	-0.04%
2023/07/31	3	65.87	3	65.73	65.60	0	2,500	0.00%
2023/07/28	5	63.88	1	63.80	64.00	4	2,337	0.17%
2023/07/27	3	61.20	6	61.03	62.60	-3	2,218	-0.14%
2023/07/26	5	60.40	6	63.12	60.10	-1	2,129	-0.05%
2023/07/25	2	60.35	17	59.66	62.00	-15	1,853	-0.81%
2023/07/24	3	57.23	12	57.33	58.00	-9	1,536	-0.59%
2023/07/21	20	53.50	0	0.00	54.60	20	1,357	1.47%
2023/07/20	7	50.51	7	49.91	50.10	0	1,242	0.00%
2023/07/19	1	48.20	0	0.00	48.20	1	1,211	0.08%
2023/07/18	10	53.71	14	50.96	49.35	-4	1,178	-0.34%
2023/07/17	15	52.52	4	53.05	54.80	11	1,033	1.06%
2023/07/10	1	49.60	2	49.95	49.40	-1	771	-0.13%
2023/07/07	1	49.05	1	48.85	49.45	0	711	0.00%
2023/07/06	1	49.15	1	49.15	48.20	0	650	0.00%
2023/07/05	1	47.60	0	0.00	48.40	1	576	0.17%
2023/05/31	0	0.00	1	41.85	41.80	-1	503	-0.20%
2023/05/22	1	41.30	1	41.10	41.30	0	472	0.00%
2023/03/23	0	0.00	5	37.30	37.25	-5	266	-1.88%
2023/01/13	0	32.25	0	0.00	32.20	0	213	0.00%
2022/12/15	0	0.00	8	34.30	34.60	-8	257	-3.10%
2022/12/12	0	0.00	2	33.95	33.95	-2	253	-0.79%
2022/11/16	0	0.00	5	31.45	31.45	-5	248	-2.01%
2022/11/15	0	0.00	4	31.46	31.60	-4	254	-1.57%
2022/11/09	0	0.00	1	31.60	31.60	-1	278	-0.36%
2022/11/01	1	30.20	0	0.00	30.40	1	320	0.31%
2022/10/13	0	0.00	10	29.15	28.75	-10	401	-2.49%
2022/09/30	0	0.00	6	30.03	30.50	-6	472	-1.27%
2022/09/29	0	0.00	1	30.45	30.15	-1	482	-0.21%
2022/09/28	0	0.00	5	29.82	29.80	-5	485	-1.03%
2022/09/26	2	30.68	0	0.00	30.30	2	502	0.40%
2022/09/23	0	0.00	19	33.51	33.30	-19	524	-3.62%
2022/09/22	0	0.00	2	33.65	33.55	-2	528	-0.38%
2022/09/20	0	0.00	3	34.10	34.15	-3	536	-0.56%
2022/09/19	2	34.30	0	0.00	33.90	2	540	0.37%
2022/09/15	0	0.00	1	35.10	34.65	-1	549	-0.18%
2022/09/14	3	34.55	1	34.30	34.70	2	555	0.36%
2022/09/08	2	33.85	2	34.05	34.50	0	582	0.00%
2022/09/07	2	33.80	2	34.00	33.80	0	594	0.00%
2022/09/06	3	35.28	0	0.00	34.60	3	656	0.46%
2022/09/05	13	36.37	13	36.79	35.50	0	652	0.00%
2022/09/02	0	0.00	20	37.65	37.60	-20	644	-3.10%
2022/09/01	0	0.00	22	38.19	37.85	-22	653	-3.37%
2022/08/29	1	38.00	1	37.60	37.80	0	673	0.00%
2022/08/26	2	39.25	2	39.10	39.00	0	671	0.00%
2022/08/24	1	38.50	21	38.69	38.30	-20	693	-2.88%
2022/08/23	0	0.00	5	38.50	38.45	-5	697	-0.72%
2022/08/22	0	0.00	1	38.45	38.65	-1	698	-0.14%
2022/08/18	4	39.44	1	38.70	39.35	3	696	0.43%
2022/08/17	1	38.40	1	38.65	38.50	0	688	0.00%
2022/08/16	3	38.63	1	38.75	38.40	2	686	0.29%
2022/08/15	2	38.45	2	38.05	38.55	0	682	0.00%
2022/08/12	1	38.00	1	38.45	38.05	0	673	0.00%
2022/08/10	0	0.00	1	37.45	37.45	-1	668	-0.15%
2022/08/08	7	36.74	1	37.15	37.35	6	684	0.88%
2022/08/05	2	36.93	1	37.85	36.35	1	681	0.15%
2022/08/04	15	35.53	2	36.03	35.90	13	665	1.95%
2022/08/02	1	37.25	0	0.00	36.85	1	668	0.15%
2022/07/27	1	37.55	1	38.10	38.15	0	688	0.00%
2022/07/21	0	0.00	1	38.00	38.30	-1	697	-0.14%
2022/07/20	0	0.00	5	37.55	37.65	-5	694	-0.72%
2022/07/18	5	36.10	0	0.00	36.05	5	713	0.70%
2022/07/14	0	0.00	10	37.20	37.30	-10	712	-1.40%
2022/07/13	0	0.00	10	36.94	36.95	-10	715	-1.40%
2022/06/24	0	0.00	30	42.34	43.05	-30	966	-3.10%
2022/06/23	0	0.00	4	41.60	41.85	-4	966	-0.41%
2022/06/21	0	0.00	10	42.03	42.20	-10	977	-1.02%
2022/06/16	3	44.83	0	0.00	43.30	3	982	0.31%
2022/06/15	10	47.55	5	46.57	45.00	5	974	0.51%
2022/06/10	2	46.50	0	0.00	46.45	2	939	0.21%
2022/06/08	0	0.00	3	45.30	45.35	-3	941	-0.32%
2022/06/02	0	0.00	2	44.75	44.85	-2	1,033	-0.19%
2022/06/01	15	46.00	0	0.00	45.10	15	1,077	1.39%
2022/05/25	0	0.00	5	43.98	44.05	-5	1,443	-0.35%
2022/05/23	0	0.00	1	44.15	44.55	-1	1,796	-0.06%
2022/05/20	3	44.28	0	0.00	44.05	3	1,921	0.16%
2022/05/09	0	41.80	0	0.00	41.25	0	2,825	0.00%
2022/04/29	3	41.68	1	42.10	41.55	2	2,871	0.07%
2022/04/22	2	45.10	0	0.00	44.70	2	2,882	0.07%
2022/04/21	2	45.70	0	0.00	45.30	2	2,889	0.07%
2022/04/20	2	45.60	0	0.00	44.95	2	2,889	0.07%
2022/04/19	6	44.51	0	0.00	44.80	6	2,891	0.21%
2022/04/15	3	46.00	0	0.00	44.90	3	2,904	0.10%
2022/04/14	1	46.80	1	47.05	46.60	0	2,933	0.00%
2022/04/13	0	0.00	1	46.85	47.25	-1	2,954	-0.03%
2022/04/12	5	47.70	3	48.63	46.30	2	3,072	0.07%
2022/04/06	1	47.15	18	48.07	49.95	-17	3,086	-0.55%
2022/03/31	0	0.00	1	46.10	46.05	-1	3,261	-0.03%
2022/03/30	1	46.90	1	46.70	46.70	0	3,695	0.00%
2022/03/23	49	45.82	0	0.00	46.10	49	4,419	1.11%
2022/03/22	0	45.40	44	45.01	45.30	-44	4,421	-1.00%
2022/03/17	14	44.42	3	43.98	45.00	11	4,476	0.25%
2022/03/16	0	0.00	4	43.40	43.05	-4	4,535	-0.09%
2022/03/15	20	43.62	0	0.00	43.40	20	4,584	0.44%
2022/03/14	7	44.69	5	44.90	44.70	2	4,600	0.04%
2022/03/11	3	45.00	3	45.18	45.10	0	4,634	0.00%
2022/03/10	4	45.53	0	0.00	45.45	4	4,719	0.08%
2022/03/08	4	45.14	4	45.51	45.25	0	4,733	0.00%
2022/03/07	0	0.00	5	45.94	45.30	-5	4,707	-0.11%
2022/03/04	24	48.01	2	48.03	47.70	22	4,673	0.47%
2022/03/03	1	50.20	0	0.00	50.20	1	4,606	0.02%
2022/03/02	13	51.19	10	50.28	50.60	3	4,654	0.06%
2022/03/01	0	0.00	10	52.55	51.10	-10	4,617	-0.22%
2022/02/25	3	50.43	6	51.33	51.10	-3	4,537	-0.07%
2022/02/24	39	50.67	21	50.31	49.00	18	4,451	0.40%
2022/02/23	66	52.40	9	53.04	51.10	57	4,353	1.31%
2022/02/22	6	50.95	38	50.84	51.00	-32	4,157	-0.77%
2022/02/21	37	52.61	3	52.20	52.60	34	4,049	0.84%
2022/02/18	17	51.41	2	51.80	52.00	15	3,937	0.38%
2022/02/16	1	50.10	0	0.00	50.10	1	3,723	0.03%
2022/02/15	2	47.78	2	48.55	47.15	0	3,637	0.00%
2022/02/10	1	50.00	1	48.55	48.55	0	3,645	0.00%
2022/01/26	0	0.00	10	41.20	41.80	-10	3,895	-0.26%
2022/01/10	1	45.25	1	45.50	45.25	0	5,135	0.00%
2022/01/03	0	0.00	1	48.50	49.20	-1	5,373	-0.02%
2021/12/27	1	51.00	1	52.20	50.50	0	5,464	0.00%
2021/12/24	52	51.98	29	53.10	50.40	23	5,435	0.42%
2021/12/23	27	51.63	52	51.66	52.90	-25	5,119	-0.49%
2021/12/22	56	47.65	33	48.18	48.15	23	4,773	0.48%
2021/12/21	0	0.00	10	44.80	44.80	-10	4,699	-0.21%
2021/12/20	0	0.00	5	43.85	43.65	-5	4,821	-0.10%
2021/12/17	5	43.05	0	0.00	42.85	5	5,300	0.09%
2021/12/14	2	42.90	0	0.00	42.20	2	5,790	0.03%
2021/12/13	3	44.25	0	0.00	43.80	3	6,008	0.05%
2021/12/09	5	45.87	5	46.60	46.00	0	6,477	0.00%
2021/12/08	0	0.00	1	45.00	45.30	-1	6,937	-0.01%
2021/12/07	6	45.72	0	0.00	44.95	6	7,803	0.08%
2021/12/02	2	43.15	2	42.55	42.55	0	8,433	0.00%
2021/11/30	0	0.00	1	42.75	43.10	-1	8,862	-0.01%
2021/11/26	7	45.26	4	45.10	44.05	3	9,866	0.03%
2021/11/23	0	0.00	2	43.85	42.25	-2	10,486	-0.02%
2021/11/19	2	44.75	0	0.00	43.90	2	10,706	0.02%
2021/11/16	0	0.00	1	44.75	43.20	-1	10,659	-0.01%
2021/11/15	0	0.00	1	43.60	44.25	-1	10,710	-0.01%
2021/11/12	2	43.93	0	0.00	42.85	2	10,691	0.02%
2021/11/10	0	0.00	1	43.50	43.50	-1	10,637	-0.01%
2021/11/09	0	0.00	1	44.60	44.40	-1	10,599	-0.01%
2021/11/08	0	0.00	2	45.30	44.90	-2	10,567	-0.02%
2021/11/05	6	48.11	3	49.12	46.75	3	10,528	0.03%
2021/11/04	1	48.85	2	49.78	50.70	-1	10,333	-0.01%
2021/11/03	1	49.60	2	48.73	47.50	-1	10,175	-0.01%
2021/10/28	4	49.83	4	49.60	48.60	0	9,835	0.00%
2021/10/27	6	46.56	3	48.98	49.45	3	9,600	0.03%
2021/10/26	6	46.43	6	46.72	45.60	0	9,416	0.00%
2021/10/25	6	46.19	6	46.43	46.45	0	9,343	0.00%
2021/10/22	8	46.24	26	46.66	46.25	-18	9,247	-0.19%
2021/10/21	20	45.08	22	46.08	43.90	-2	9,092	-0.02%
2021/10/20	7	43.80	6	43.53	45.00	1	8,903	0.01%
2021/10/14	3	40.40	31	42.04	41.00	-28	8,646	-0.32%
2021/10/13	251	42.35	205	43.39	42.40	46	8,536	0.54%	大買/大賣/
2021/10/08	4	43.40	4	43.30	42.00	0	8,289	0.00%
2021/10/07	5	41.75	0	0.00	43.15	5	8,200	0.06%
2021/10/06	2	42.25	2	42.58	40.30	0	8,116	0.00%
2021/10/04	16	42.22	16	42.32	41.20	0	7,941	0.00%
2021/10/01	1	44.15	1	44.35	41.40	0	7,839	0.00%
2021/09/30	1	45.55	7	45.92	44.35	-6	7,698	-0.08%
2021/09/29	7	44.53	1	44.85	45.00	6	7,573	0.08%
2021/09/28	1	49.15	1	49.10	45.70	0	7,445	0.00%
2021/09/27	9	50.21	12	50.56	49.10	-3	7,278	-0.04%
2021/09/24	6	53.20	7	52.07	51.00	-1	7,134	-0.01%
2021/09/22	2	47.30	7	48.29	47.00	-5	6,497	-0.08%
2021/09/17	9	50.80	4.1	50.83	50.70	4.9	6,346	0.08%
2021/09/16	7	50.49	4	50.68	51.20	3	6,109	0.05%
2021/09/15	85	51.65	96	52.29	50.10	-11	5,859	-0.19%
2021/09/14	4	52.58	3	52.43	53.00	1	5,543	0.02%
2021/09/13	45.1	53.52	58	53.52	52.20	-12.9	5,280	-0.24%
2021/09/10	50	52.47	36	52.43	52.40	14	4,758	0.29%
2021/09/09	11	50.06	1	51.10	51.60	10	3,860	0.26%
2021/09/08	5	47.60	5	47.53	46.95	0	3,478	0.00%
2021/09/07	105	47.53	110	47.42	47.60	-5	3,279	-0.15%	大買/大賣/
2021/09/06	0	0.00	16	47.54	45.00	-16	3,026	-0.53%
2021/09/03	9	49.06	9	49.27	49.50	0	2,826	0.00%
2021/09/02	56	49.77	87	49.58	49.40	-31	2,558	-1.21%
2021/09/01	53	45.03	7	45.48	46.85	46	1,838	2.50%
2021/08/31	62	42.91	58	42.64	42.60	4	1,504	0.27%
2021/08/30	1	41.55	44	42.06	42.35	-43	1,169	-3.68%
2021/08/27	3	38.92	10	39.76	38.50	-7	973	-0.72%
2021/08/26	0	0.00	66	38.26	38.95	-66	760	-8.68%
2021/08/25	6	32.87	28	34.84	35.45	-22	564	-3.90%
2021/08/23	0	0.00	3	33.12	32.50	-3	491	-0.61%
2021/08/20	0	0.00	10	33.05	32.15	-10	482	-2.07%
2021/08/18	0	0.00	2	33.13	34.90	-2	371	-0.54%
2021/08/17	0	0.00	5	32.89	32.80	-5	346	-1.44%
2021/08/16	13	32.77	15	33.94	32.25	-2	342	-0.58%
2021/08/13	0	0.00	4	34.00	34.00	-4	332	-1.20%
2021/08/12	0	0.00	19	33.72	33.75	-19	317	-5.99%
2021/08/11	0	0.00	1	33.95	33.50	-1	295	-0.34%
2021/08/10	1	32.65	0	0.00	33.40	1	264	0.38%
2021/08/09	14	33.40	14	32.48	33.50	0	262	0.00%
2021/08/06	10	32.76	0	0.00	32.50	10	253	3.95%
2021/08/05	0	0.00	1	31.05	31.85	-1	235	-0.43%
2021/08/04	0	0.00	1	29.80	30.25	-1	232	-0.43%
2021/08/02	0.1	28.35	0	0.00	28.25	0.1	235	0.02%
2021/07/27	0	0.00	1	30.60	30.10	-1	261	-0.38%
2021/07/22	0	0.00	2	30.00	30.00	-2	279	-0.72%
2021/07/13	0	0.00	5	31.60	31.00	-5	314	-1.59%
2021/07/12	0	0.00	14	31.36	31.45	-14	311	-4.49%
2021/07/09	0	0.00	1	31.30	30.95	-1	312	-0.32%
2021/07/08	0	0.00	3	31.03	31.10	-3	326	-0.92%
2021/07/01	10	30.87	10	31.47	30.85	0	401	0.00%
2021/06/30	0	0.00	5	31.47	31.50	-5	408	-1.22%
2021/06/04	4	29.85	10	29.94	29.85	-6	544	-1.10%
2021/06/01	0	0.00	1	29.80	29.55	-1	551	-0.18%
2021/05/31	0	0.00	2	29.30	29.50	-2	553	-0.36%
2021/05/28	0	0.00	2	28.80	28.85	-2	555	-0.36%
2021/05/27	0	0.00	2	28.35	28.30	-2	557	-0.36%
2021/05/26	0	28.15	1	28.10	28.20	-1	559	-0.17%
2021/05/25	0	0.00	2	27.90	27.95	-2	562	-0.36%
2021/05/24	0	0.00	1	27.40	27.40	-1	566	-0.18%
2021/05/17	16	25.05	0	0.00	25.20	16	602	2.66%
2021/05/13	11	26.10	1	28.30	27.35	10	589	1.70%
2021/05/12	9	28.21	2	29.50	28.00	7	580	1.21%
2021/05/11	0	0.00	4	31.28	30.45	-4	565	-0.71%
2021/05/10	3	32.10	13	32.09	32.30	-10	561	-1.78%
2021/05/07	3	31.50	45	32.04	31.90	-42	561	-7.48%
2021/05/03	0	0.00	34	32.50	31.80	-34	541	-6.27%
2021/04/13	0	0.00	2	34.50	33.60	-2	522	-0.38%
2021/03/25	3	32.35	0	0.00	32.55	3	516	0.58%
2021/03/23	1	32.75	0	0.00	32.80	1	522	0.19%
2021/03/18	1	33.80	0	0.00	33.55	1	519	0.19%
2021/03/16	0	0.00	2	33.98	34.25	-2	528	-0.38%
2021/03/15	0	0.00	2	31.93	32.15	-2	480	-0.42%
2021/03/08	0	0.00	11	31.30	31.35	-11	672	-1.63%
2021/03/03	0	0.00	1	31.90	31.90	-1	799	-0.13%
2021/02/19	0	0.00	1	31.80	32.05	-1	832	-0.12%
2021/02/17	108	30.92	0	0.00	31.25	108	846	12.75%	大買/鉅額交易
2021/01/25	1	28.50	0	0.00	28.80	1	884	0.11%
2021/01/07	2	29.55	0	0.00	29.55	2	849	0.24%
2021/01/06	3	29.75	0	0.00	29.65	3	845	0.35%
2020/12/29	1	31.15	2	31.35	31.00	-1	836	-0.12%
2020/12/28	1	31.25	1	31.20	30.85	0	832	0.00%
2020/12/24	2	31.63	1	33.80	31.15	1	815	0.12%
2020/12/22	0	0.00	1	33.65	32.70	-1	769	-0.13%
2020/12/18	0	0.00	10	33.30	33.75	-10	764	-1.31%
2020/12/10	10	35.30	12	35.07	35.40	-2	718	-0.28%
2020/12/01	3	35.70	3	35.25	35.70	0	540	0.00%
2020/11/30	12	34.67	5	34.84	34.60	7	495	1.41%
2020/11/27	9	33.54	9	33.69	33.65	0	485	0.00%
2020/11/26	0	0.00	3	32.03	32.15	-3	506	-0.59%
2020/11/25	4	32.10	2	32.38	32.10	2	504	0.40%
2020/11/24	2	31.00	0	0.00	30.70	2	493	0.41%
2020/11/23	2	31.48	0	0.00	31.00	2	515	0.39%
2020/11/20	0	0.00	3	31.55	31.50	-3	536	-0.56%
2020/11/19	3	31.38	0	0.00	31.85	3	601	0.50%
2020/11/17	5	30.00	0	0.00	29.35	5	626	0.80%
2020/11/10	0	0.00	3	28.15	28.15	-3	805	-0.37%
2020/11/04	2	28.30	0	0.00	28.70	2	831	0.24%
2020/10/26	0	0.00	2	30.25	29.55	-2	934	-0.21%
2020/10/20	0	0.00	2	30.10	30.20	-2	968	-0.21%
2020/09/30	0	0.00	1	30.15	30.45	-1	1,005	-0.10%
2020/09/23	1	30.05	0	0.00	29.95	1	1,008	0.10%
2020/09/15	2	32.95	0	0.00	32.95	2	1,010	0.20%
2020/09/11	0	0.00	1	31.65	31.65	-1	1,019	-0.10%
2020/09/10	0	0.00	1	33.00	32.70	-1	1,014	-0.10%
2020/09/04	0	0.00	1	33.70	34.50	-1	1,039	-0.10%
2020/09/01	11	33.45	0	0.00	32.95	11	1,034	1.06%
2020/08/27	0	0.00	1	37.00	37.10	-1	957	-0.10%
2020/08/26	1	38.25	0	0.00	38.35	1	931	0.11%
2020/08/24	2	36.98	0	0.00	37.10	2	832	0.24%
2020/08/20	3	34.65	0	0.00	34.10	3	778	0.39%
2020/08/19	0	0.00	2	38.30	37.35	-2	731	-0.27%
2020/08/18	3	38.15	5	38.54	39.00	-2	690	-0.29%
2020/08/17	0	0.00	5	35.53	37.45	-5	592	-0.84%
2020/08/14	1	33.60	0	0.00	34.05	1	543	0.18%
2020/08/13	1	33.25	1	33.15	33.15	0	534	0.00%
2020/08/12	2	32.55	0	0.00	33.30	2	527	0.38%
2020/08/11	8	32.86	0	0.00	32.70	8	520	1.54%
2020/08/10	7	34.39	0	0.00	34.10	7	504	1.39%
2020/08/06	2	34.20	0	0.00	34.35	2	463	0.43%
2020/08/05	0	0.00	20	34.55	34.50	-20	464	-4.30%
2020/08/04	3	33.73	1	33.40	33.40	2	452	0.44%
2020/08/03	1	33.40	1	34.15	34.35	0	440	0.00%
2020/07/22	0	0.00	1	29.45	30.00	-1	344	-0.29%
2020/07/20	0	0.00	6	28.88	29.30	-6	319	-1.88%
2020/07/17	0.1	28.70	11	28.53	28.45	-11	311	-3.52%
2020/07/16	0	0.00	2	28.05	28.40	-2	308	-0.65%
2020/07/14	2	28.75	2	28.05	28.05	0	305	0.00%
2020/07/07	0	0.00	1	28.65	28.50	-1	266	-0.38%
2020/07/02	1	27.10	0	0.00	27.95	1	252	0.40%
2020/07/01	2	27.15	0	0.00	27.20	2	250	0.80%
2020/06/24	0	0.00	14	27.94	27.70	-14	241	-5.80%
2020/06/23	6	28.50	6	28.47	28.35	0	237	0.00%
2020/06/17	10	27.30	0	0.00	27.40	10	215	4.64%
2020/06/05	7	24.10	0	0.00	24.85	7	136	5.15%
2020/06/04	1	24.10	0	0.00	24.25	1	136	0.73%
2020/05/26	0	0.00	2	24.05	23.90	-2	139	-1.43%
2020/05/22	0	0.00	2	23.60	23.75	-2	138	-1.44%
2020/05/07	2	20.70	0	0.00	20.65	2	123	1.62%
2020/05/05	3	20.68	0	0.00	20.60	3	121	2.47%
2020/05/04	2	20.38	0	0.00	20.40	2	121	1.65%
2020/04/14	0	19.60	0	0.00	19.25	0	135	0.00%
2020/04/10	0	20.80	0	0.00	19.20	0	143	0.00%
2020/04/07	1	17.85	1	17.85	18.50	0	173	0.00%
2020/03/30	0	0.00	3	17.90	17.95	-3	182	-1.64%
2020/03/27	0	0.00	3	17.80	17.90	-3	183	-1.64%
2020/03/26	0	0.00	4	17.49	17.35	-4	182	-2.19%
2020/03/25	0	0.00	5	17.29	17.30	-5	184	-2.71%
2020/03/24	0	0.00	5	16.60	16.60	-5	183	-2.73%
2020/03/19	5	15.75	9	15.94	15.75	-4	180	-2.22%
2020/03/18	4	17.06	1	17.50	17.50	3	169	1.77%
2020/03/17	0	0.00	7	17.71	17.75	-7	168	-4.14%
2020/03/13	7	18.47	0	0.00	19.50	7	164	4.25%
2020/03/11	3	22.08	0	0.00	22.05	3	149	2.01%
2020/03/10	2	22.00	0	0.00	22.35	2	148	1.35%
2020/03/02	2	23.65	0	0.00	23.85	2	142	1.40%
2020/01/31	1	24.60	0	0.00	24.80	1	129	0.77%
2020/01/30	2	24.95	0	0.00	24.75	2	128	1.56%
2019/12/30	4	26.90	0	0.00	26.85	4	79	5.05%
2019/12/27	1	26.05	0	0.00	26.10	1	71	1.39%
2019/12/09	0	0.00	1	25.70	25.75	-1	70	-1.41%
2019/12/06	1	25.45	0	0.00	25.50	1	70	1.41%
2019/11/25	0	0.00	2	25.65	25.60	-2	82	-2.43%
2019/11/22	2	25.45	0	0.00	25.45	2	82	2.41%
2019/11/20	1	25.45	1	25.55	25.80	0	88	0.00%
2019/11/18	3	25.62	1	25.75	25.75	2	90	2.21%
2019/11/13	2	25.63	4	25.68	25.60	-2	91	-2.19%
2019/11/12	1	25.50	0	0.00	25.45	1	90	1.10%
2019/11/07	1	26.15	0	0.00	26.20	1	89	1.11%
2019/11/04	0	0.00	1	26.40	26.35	-1	89	-1.12%
2019/11/01	1	26.10	1	26.25	26.10	0	90	0.00%
2019/10/30	1	26.05	1	26.20	26.05	0	91	0.00%
2019/10/28	1	26.25	1	26.40	26.30	0	91	0.00%
2019/10/25	7	26.32	0	0.00	26.20	7	91	7.65%
2019/10/24	0	0.00	1	26.30	26.55	-1	91	-1.09%
2019/10/23	1	26.05	0	0.00	26.15	1	91	1.10%
2019/10/22	0	0.00	2	26.23	26.25	-2	92	-2.17%
2019/10/21	4	26.05	1	26.20	26.05	3	96	3.12%
2019/10/18	2	26.10	0	0.00	26.10	2	96	2.06%
2019/10/17	1	26.15	0	0.00	26.15	1	97	1.03%
2019/10/09	1	26.05	2	26.75	26.30	-1	101	-0.99%
2019/10/08	5	26.09	0	0.00	25.95	5	100	4.95%
2019/10/07	14	26.31	0	0.00	26.30	14	102	13.72%
2019/10/04	12	26.30	0	0.00	26.30	12	102	11.66%
2019/10/03	9	26.32	0	0.00	26.30	9	102	8.79%
2019/10/02	11	26.36	0	0.00	26.40	11	101	10.81%
2019/10/01	7	26.36	1	26.55	26.40	6	102	5.88%
2019/09/26	2	27.10	1	27.40	27.05	1	99	1.00%
2019/09/19	9	26.83	0	0.00	27.15	9	97	9.26%
2019/09/17	4	27.05	0	0.00	27.00	4	98	4.05%
2019/09/16	11	27.15	0	0.00	27.10	11	99	11.09%
2019/09/12	5	26.70	0	0.00	27.00	5	98	5.10%
2019/09/11	6	26.58	0	0.00	26.65	6	96	6.20%
2019/09/10	8	26.51	0	0.00	26.50	8	96	8.27%
2019/09/09	18	26.71	0	0.00	26.80	18	96	18.65%
2019/09/06	2	26.25	0	0.00	26.40	2	93	2.13%
2019/08/26	2	25.10	0	0.00	25.10	2	83	2.39%
2019/08/12	0	0.00	1	26.40	26.55	-1	74	-1.34%
2019/08/05	0	0.00	2	26.60	26.45	-2	80	-2.50%
2019/08/02	0	0.00	1	26.90	26.90	-1	87	-1.14%
2019/07/31	0	0.00	2	27.30	27.00	-2	108	-1.84%
2019/07/26	0	0.00	2	27.90	27.40	-2	120	-1.66%
2019/07/25	0	0.00	10	27.48	27.75	-10	120	-8.33%
2019/07/23	0	0.00	8	28.01	28.05	-8	122	-6.56%
2019/07/17	0	0.00	7	27.65	28.05	-7	119	-5.86%
2019/07/16	0	0.00	12	27.05	27.30	-12	119	-10.01%
2019/07/12	0	0.00	4	26.91	27.25	-4	128	-3.12%
2019/06/21	0	0.00	4	26.28	26.05	-4	221	-1.81%
2019/06/10	0	0.00	1	26.05	26.05	-1	236	-0.42%
2019/05/31	0	0.00	1	26.45	26.50	-1	241	-0.41%
2019/05/30	0	0.00	7	26.32	26.50	-7	242	-2.88%
2019/05/29	0	0.00	1	26.35	26.10	-1	245	-0.41%
2019/05/28	0	0.00	2	26.20	26.20	-2	248	-0.80%
2019/05/22	0	0.00	4	26.60	26.60	-4	252	-1.58%
2019/05/17	0	0.00	7	26.60	26.95	-7	258	-2.71%
2019/05/06	1	30.15	0	0.00	30.00	1	232	0.43%
2019/04/24	0	0.00	4	31.40	31.50	-4	223	-1.79%
2019/04/18	0	0.00	3	31.37	31.00	-3	213	-1.41%
2019/04/17	1	31.55	1	31.55	31.80	0	209	0.00%
2019/04/16	1	31.65	1	31.80	31.80	0	205	0.00%
2019/04/15	0	0.00	2	31.85	31.80	-2	202	-0.99%
2019/04/12	2	31.08	0	0.00	30.80	2	196	1.02%
2019/04/11	6	31.64	6	32.07	31.40	0	189	0.00%
2019/04/10	3	28.90	1	28.25	30.85	2	143	1.39%
2019/04/09	1	28.05	0	0.00	28.05	1	116	0.86%
2019/03/19	0	0.00	1	27.20	27.20	-1	131	-0.76%
2019/03/14	3	26.98	0	0.00	26.90	3	128	2.34%
2019/03/07	0	0.00	2	28.48	28.30	-2	128	-1.56%
2019/03/05	8	28.31	0	0.00	28.30	8	130	6.12%
2019/03/04	0	0.00	1	28.50	28.65	-1	130	-0.76%
2019/02/25	1	28.50	1	28.75	28.55	0	125	0.00%
2019/02/22	0	0.00	15	28.53	28.50	-15	124	-12.00%
2019/02/21	1	28.55	3	28.50	28.50	-2	123	-1.61%
2019/02/20	0	0.00	5	28.63	28.55	-5	124	-4.01%
2019/02/19	1	28.35	0	0.00	28.35	1	122	0.82%
2019/02/18	2	28.25	2	28.40	28.25	0	120	0.00%
2019/02/15	0	0.00	1	28.55	28.05	-1	117	-0.85%
2019/02/14	2	28.38	0	0.00	28.40	2	115	1.73%
2019/02/13	0	0.00	1	27.60	27.95	-1	119	-0.84%
2019/02/12	1	27.45	0	0.00	27.35	1	118	0.85%
2019/01/25	1	27.10	2	27.10	27.25	-1	114	-0.88%
2019/01/22	1	26.85	1	27.10	26.75	0	112	0.00%
2019/01/21	1	26.50	1	26.65	26.80	0	112	0.00%
2019/01/10	1	26.55	1	26.65	26.55	0	114	0.00%
2019/01/02	1	26.75	0	0.00	26.80	1	126	0.79%
2018/12/20	1	27.10	1	27.25	27.00	0	131	0.00%
2018/12/18	1	27.25	0	0.00	27.25	1	129	0.77%
2018/12/17	1	28.00	1	28.15	27.90	0	127	0.00%
2018/12/13	2	27.43	2	27.63	28.60	0	116	0.00%
2018/12/03	2	26.63	2	26.73	26.75	0	115	0.00%
2018/11/23	0	0.00	1	25.05	25.05	-1	113	-0.88%
2018/11/21	1	24.85	1	25.30	24.85	0	114	0.00%
2018/11/20	1	25.30	0	0.00	25.30	1	113	0.88%
2018/11/16	9	24.67	0	0.00	24.75	9	113	7.96%
2018/11/14	1	24.80	0	0.00	24.60	1	114	0.87%
2018/11/09	1	24.90	0	0.00	24.75	1	110	0.91%
2018/11/08	4	24.60	0	0.00	24.60	4	112	3.55%
2018/10/24	1	24.25	1	24.35	24.30	0	146	0.00%
2018/10/17	0	0.00	1	24.60	24.00	-1	154	-0.65%
2018/10/16	1	24.25	0	0.00	24.25	1	158	0.63%
2018/10/05	3	26.62	1	26.60	26.40	2	221	0.90%
2018/09/27	0	0.00	1	28.05	28.00	-1	228	-0.44%
2018/09/26	1	28.00	0	0.00	27.95	1	229	0.44%
2018/09/19	0	0.00	1	28.85	28.50	-1	239	-0.42%
2018/09/18	1	28.60	0	0.00	28.35	1	240	0.42%
2018/09/14	1	28.40	1	28.55	28.65	0	247	0.00%
2018/09/11	5	27.20	0	0.00	27.35	5	252	1.98%
2018/09/10	0	0.00	38	28.06	26.85	-38	255	-14.90%
2018/08/28	1	29.05	1	29.15	28.85	0	254	0.00%
2018/08/23	3	28.60	0	0.00	28.65	3	262	1.14%
2018/08/21	0	0.00	2	28.58	28.55	-2	279	-0.72%
2018/08/20	3	28.38	1	28.60	28.20	2	279	0.71%
2018/08/14	1	28.85	2	29.03	29.30	-1	277	-0.36%
2018/08/13	1	28.65	1	30.00	28.75	0	279	0.00%
2018/08/10	1	30.75	1	30.90	30.55	0	272	0.00%
2018/08/06	1	33.30	0	0.00	33.00	1	258	0.39%
2018/08/02	0	0.00	1	33.60	33.60	-1	258	-0.39%
2018/07/31	0	0.00	4	33.55	33.80	-4	272	-1.47%
2018/07/27	0	0.00	1	33.80	33.80	-1	275	-0.36%
2018/07/25	1	33.70	1	33.85	33.50	0	275	0.00%
2018/07/23	1	33.65	3	33.73	33.65	-2	271	-0.74%
2018/07/20	1	34.25	0	0.00	33.55	1	269	0.37%
2018/07/19	93	36.50	93	36.81	36.50	0	262	0.00%
2018/07/18	0	0.00	2	35.60	35.65	-2	239	-0.84%
2018/07/13	0	0.00	2	34.35	34.65	-2	228	-0.87%
2018/07/12	3	33.88	1	34.00	33.80	2	225	0.89%
2018/07/10	0	0.00	1	33.90	34.10	-1	230	-0.43%
2018/07/09	1	33.45	0	0.00	33.55	1	232	0.43%
2018/07/06	3	33.28	5	33.38	33.35	-2	234	-0.85%
2018/07/05	1	33.55	2	33.98	33.55	-1	236	-0.42%
2018/07/03	1	33.95	1	34.10	34.10	0	241	0.00%
2018/07/02	4	34.23	5	34.42	34.10	-1	253	-0.40%
2018/06/28	3	33.00	1	33.30	33.25	2	271	0.74%
2018/06/25	3	34.07	3	34.37	33.90	0	278	0.00%
2018/06/22	1	34.00	0	0.00	34.00	1	283	0.35%
2018/06/19	3	34.70	0	0.00	34.70	3	299	1.00%
2018/06/15	1	35.55	0	0.00	35.50	1	312	0.32%
2018/06/14	20	35.75	1	35.85	35.85	19	326	5.82%
2018/06/11	1	35.00	1	35.30	35.70	0	341	0.00%
2018/06/07	1	35.80	0	0.00	35.90	1	347	0.29%
2018/06/04	1	36.35	1	36.70	36.50	0	363	0.00%
2018/06/01	1	35.75	2	36.10	36.20	-1	378	-0.26%
2018/05/31	1	35.35	1	35.65	35.55	0	405	0.00%
2018/05/30	3	35.70	3	35.92	35.60	0	405	0.00%
2018/05/29	2	35.70	4	35.03	36.55	-2	401	-0.50%
2018/05/22	1	34.45	1	34.80	34.40	0	412	0.00%
2018/05/17	0	0.00	1	34.40	34.30	-1	433	-0.23%
2018/05/14	1	34.15	0	0.00	33.60	1	489	0.20%
2018/05/11	1	34.30	0	0.00	34.05	1	523	0.19%
2018/05/10	0	0.00	1	34.45	34.40	-1	555	-0.18%
2018/05/09	1	34.35	0	0.00	33.75	1	565	0.18%
2018/05/03	0	0.00	7	36.35	36.00	-7	739	-0.95%
2018/04/27	1	35.70	1	35.95	35.65	0	802	0.00%
2018/04/25	0	0.00	1	36.00	36.05	-1	833	-0.12%
2018/04/18	0	0.00	1	39.05	38.70	-1	835	-0.12%
2018/04/17	1	38.55	1	38.80	38.60	0	837	0.00%
2018/04/16	0	0.00	15	39.51	39.50	-15	837	-1.79%
2018/04/12	0	0.00	1	39.15	39.45	-1	845	-0.12%
2018/04/11	1	39.80	0	0.00	39.30	1	848	0.12%
2018/04/10	1	39.55	1	39.75	39.95	0	848	0.00%
2018/04/09	1	38.90	2	39.33	39.45	-1	850	-0.12%
2018/04/03	2	39.03	7	38.97	38.85	-5	848	-0.59%
2018/03/31	12	40.86	0	0.00	40.70	12	851	1.41%
2018/03/29	6	43.30	6	43.18	43.00	0	852	0.00%
2018/03/28	1	43.05	1	43.35	43.05	0	854	0.00%
2018/03/27	2	43.58	0	0.00	43.35	2	861	0.23%
2018/03/22	1	44.35	3	44.35	44.10	-2	885	-0.23%
2018/03/20	1	44.50	0	0.00	44.10	1	876	0.11%
2018/03/16	1	45.25	47	45.45	45.30	-46	903	-5.09%
2018/03/15	2	45.73	50	45.70	45.75	-48	943	-5.09%
2018/03/14	1	44.65	3	44.90	44.70	-2	955	-0.21%
2018/03/13	4	44.60	0	0.00	44.60	4	962	0.42%
2018/03/12	1	44.80	0	0.00	44.75	1	961	0.10%
2018/03/09	2	44.65	0	0.00	44.60	2	969	0.21%
2018/03/07	2	44.50	4	44.90	44.50	-2	966	-0.21%
2018/03/06	1	46.05	6	45.88	45.40	-5	956	-0.52%
2018/03/05	2	47.73	1	48.20	47.20	1	944	0.11%
2018/03/02	0	0.00	1	48.00	48.10	-1	950	-0.11%
2018/03/01	2	48.38	1	48.50	48.45	1	953	0.10%
2018/02/27	5	49.00	1	48.90	48.75	4	959	0.42%
2018/02/26	2	48.88	2	49.20	48.60	0	960	0.00%
2018/02/23	2	49.20	1	49.15	48.90	1	956	0.10%
2018/02/22	1	48.80	1	49.10	49.00	0	958	0.00%
2018/02/21	5	48.81	2	49.25	48.60	3	957	0.31%
2018/02/12	2	47.35	0	0.00	47.70	2	954	0.21%
2018/02/09	0	0.00	107	46.06	47.05	-107	952	-11.23%	大賣/鉅額交易
2018/02/08	3	48.33	1	48.70	48.00	2	946	0.21%
2018/02/07	19	49.44	4	49.36	49.10	15	948	1.58%
2018/02/06	66	49.81	2	48.45	47.80	64	959	6.67%
2018/02/05	2	52.50	0	0.00	52.50	2	925	0.22%
2018/02/02	17	54.14	6	55.18	55.20	11	902	1.22%
2018/01/31	2	54.10	10	53.43	54.60	-8	919	-0.87%
2018/01/30	3	54.60	5	55.26	53.90	-2	906	-0.22%
2018/01/29	5	54.92	0	0.00	55.30	5	899	0.56%
2018/01/26	57	53.58	13	54.13	54.20	44	843	5.22%
2018/01/25	0	0.00	10	51.41	51.70	-10	770	-1.30%
2018/01/24	0	0.00	5	51.90	50.70	-5	762	-0.66%
2018/01/22	147	49.04	4	49.00	49.95	143	760	18.81%	大買/鉅額交易
2018/01/19	1	47.55	2	47.85	47.45	-1	756	-0.13%
2018/01/16	1	47.50	0	0.00	47.60	1	890	0.11%
2018/01/15	1	47.35	1	47.55	47.60	0	904	0.00%
2018/01/10	1	47.75	0	0.00	47.75	1	1,049	0.10%
2018/01/09	2	49.20	2	49.63	49.20	0	1,077	0.00%
2018/01/08	2	49.68	1	49.95	48.50	1	1,130	0.09%
2018/01/05	1	49.80	0	0.00	49.50	1	1,219	0.08%
2018/01/04	1	49.75	1	50.10	49.70	0	1,265	0.00%
2018/01/03	3	49.67	1	49.85	49.65	2	1,283	0.16%
2018/01/02	1	50.00	0	0.00	50.10	1	1,284	0.08%