兆利 (3548)-群益金鼎券商分點個股進出

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－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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	3	211.98	5	213.30	212.00	-2	8,509	-0.02%
2024/05/09	39.1	213.45	39	217.36	212.00	0.1	8,820	0.00%
2024/05/08	10	220.15	8.1	219.52	218.00	1.9	9,034	0.02%
2024/05/07	16.1	212.23	32	208.27	212.50	-15.9	9,106	-0.17%
2024/05/06	17	210.01	21	210.02	209.50	-4	9,116	-0.04%
2024/05/03	18.1	213.81	18	219.08	213.50	0.1	9,174	0.00%
2024/05/02	6	219.33	20.1	217.59	219.50	-14.1	9,381	-0.15%
2024/04/30	26.1	224.06	26	222.60	222.50	0.1	9,466	0.00%
2024/04/29	16	218.06	16	217.47	218.00	0	9,458	0.00%
2024/04/26	4	216.38	64	217.34	214.50	-60	9,576	-0.63%
2024/04/25	32	214.86	33	213.89	215.00	-1	9,653	-0.01%
2024/04/24	2	230.50	2	229.50	228.50	0	9,676	0.00%
2024/04/23	1	225.50	0	0.00	219.50	1	9,710	0.01%
2024/04/22	3	220.67	6.4	220.45	218.50	-3.4	9,816	-0.03%
2024/04/19	11	241.50	19	238.24	234.50	-8	9,831	-0.08%
2024/04/18	10	252.65	9	250.50	250.00	1	9,956	0.01%
2024/04/17	306.1	251.27	8	249.19	246.00	298.1	10,145	2.94%	大買/鉅額交易
2024/04/16	1	251.99	7	246.14	239.00	-6	10,290	-0.06%
2024/04/15	2	265.50	2	262.00	258.00	0	10,401	0.00%
2024/04/12	10	275.15	10	273.85	276.00	0	10,439	0.00%
2024/04/11	36	270.71	132	271.11	270.50	-96	10,477	-0.92%	大賣/
2024/04/10	11	275.04	10	272.30	274.00	1	10,525	0.01%
2024/04/09	23	268.96	17	272.03	269.00	6	10,509	0.06%
2024/04/08	54	280.65	13	282.54	277.50	41	10,490	0.39%
2024/04/03	31.2	270.14	11	268.55	277.00	20.2	10,490	0.19%
2024/04/02	50.1	270.53	14	267.04	263.00	36.1	10,497	0.34%
2024/04/01	51	288.52	48	290.96	287.00	3	10,496	0.03%
2024/03/29	9	271.22	54	276.49	286.50	-45	10,351	-0.43%
2024/03/28	48	259.00	16	259.63	260.50	32	10,196	0.31%
2024/03/27	31	253.53	23	251.59	252.00	8	10,139	0.08%
2024/03/26	18	250.03	17	249.15	251.00	1	10,149	0.01%
2024/03/25	9	255.17	7	258.71	254.50	2	10,310	0.02%
2024/03/22	17	262.56	12	266.75	262.00	5	10,396	0.05%
2024/03/21	5	274.30	4	274.50	272.50	1	10,421	0.01%
2024/03/20	13	273.15	22	278.41	272.00	-9	10,374	-0.09%
2024/03/19	56	288.67	58	285.39	282.00	-2	10,312	-0.02%
2024/03/18	35	284.77	34	283.57	287.00	1	10,252	0.01%
2024/03/15	17	284.06	17	280.18	282.50	0	10,155	0.00%
2024/03/14	21.1	273.46	19	281.13	271.00	2.1	9,968	0.02%
2024/03/13	12	290.29	14.1	288.82	287.50	-2.1	9,824	-0.02%
2024/03/12	55	288.95	44	291.28	288.00	11	9,656	0.11%
2024/03/11	11	269.03	15	265.37	286.00	-4	9,464	-0.04%
2024/03/08	396.1	288.48	93.1	282.03	260.00	303	9,262	3.27%	大買/鉅額交易
2024/03/07	52	280.07	81.2	276.68	287.50	-29.2	8,784	-0.33%
2024/03/06	8	262.31	9.3	258.04	261.50	-1.3	8,526	-0.01%
2024/03/05	24.2	260.89	24.2	260.92	261.00	-0.1	8,602	0.00%
2024/03/04	19	273.23	46	274.03	257.50	-27	8,689	-0.31%
2024/03/01	11	259.55	28	256.34	262.50	-17	8,655	-0.20%
2024/02/29	7	248.07	53	250.44	250.00	-46	8,589	-0.54%
2024/02/27	10	241.60	8	236.75	239.50	2	8,729	0.02%
2024/02/26	3.1	235.52	58	236.46	235.00	-54.9	8,811	-0.62%
2024/02/23	16	239.09	12	240.50	236.00	4	8,915	0.04%
2024/02/22	34	243.34	77	247.32	240.50	-43	9,081	-0.47%
2024/02/21	5	242.80	9	246.00	252.50	-4	9,136	-0.04%
2024/02/20	29.2	240.45	75	242.87	236.50	-45.8	9,228	-0.50%
2024/02/19	10.3	238.55	16	244.63	235.00	-5.7	9,327	-0.06%
2024/02/16	31	256.66	27	259.67	257.00	4	9,405	0.04%
2024/02/15	83	267.92	56.1	262.82	265.50	26.9	9,548	0.28%
2024/02/05	71	254.61	84.1	251.76	266.50	-13.1	9,398	-0.14%
2024/02/02	41	248.40	14.2	244.46	242.50	26.8	9,360	0.29%
2024/02/01	78	234.60	46.3	235.59	231.00	31.7	9,311	0.34%
2024/01/31	17.2	229.66	16	225.09	233.50	1.2	9,176	0.01%
2024/01/30	14	214.36	113	216.27	217.00	-99	9,213	-1.07%	大賣/
2024/01/29	17	206.97	2	202.50	207.50	15	9,204	0.16%
2024/01/26	64.1	205.16	63	210.31	203.50	1.1	9,259	0.01%
2024/01/25	14	214.21	20	216.30	211.50	-6	9,458	-0.06%
2024/01/24	70	207.55	23	206.26	208.00	47	9,435	0.50%
2024/01/23	14.1	197.89	11.1	197.34	195.50	3	9,555	0.03%
2024/01/22	55.2	194.17	48	196.95	195.00	7.2	9,543	0.07%
2024/01/19	28.1	202.88	27.1	209.91	202.00	1.1	9,453	0.01%
2024/01/18	52.1	210.15	51	210.39	211.00	1.1	9,369	0.01%
2024/01/17	3	218.00	2.3	218.31	218.50	0.7	9,333	0.01%
2024/01/16	14	219.64	4.4	215.98	219.00	9.6	9,396	0.10%
2024/01/15	45	213.14	45.2	216.15	213.00	-0.2	9,350	0.00%
2024/01/12	23	217.15	21.3	215.39	217.00	1.7	9,344	0.02%
2024/01/11	19	209.89	24	208.40	212.50	-5	9,293	-0.05%
2024/01/10	16	198.88	14	193.18	198.50	2	9,377	0.02%
2024/01/09	28.1	183.13	31	183.90	185.00	-2.9	9,299	-0.03%
2024/01/08	40	192.41	48.2	194.23	191.00	-8.2	9,216	-0.09%
2024/01/05	16.2	192.52	16	191.09	192.00	0.2	9,264	0.00%
2024/01/04	8	190.63	14	191.96	189.50	-6	9,224	-0.07%
2024/01/03	21	189.62	23	190.93	187.50	-2	9,197	-0.02%
2024/01/02	35	187.41	1	187.00	190.00	34	9,164	0.37%
2023/12/29	13.4	188.82	10	192.65	189.50	3.4	9,163	0.04%
2023/12/28	233	210.98	42	211.43	207.50	191	9,082	2.10%	大買/鉅額交易
2023/12/27	10.2	209.20	7	206.43	206.50	3.2	9,110	0.04%
2023/12/26	5	202.30	4	200.00	202.50	1	9,111	0.01%
2023/12/25	25	195.28	27	199.74	195.50	-2	9,222	-0.02%
2023/12/22	21.2	203.99	21	203.36	202.00	0.2	9,306	0.00%
2023/12/21	6	205.50	87	210.00	203.00	-81	9,416	-0.86%
2023/12/20	85	212.89	62	216.05	211.50	23	9,545	0.24%
2023/12/19	69	205.26	7.1	201.81	215.00	62	9,471	0.65%
2023/12/18	2.3	199.57	5	198.30	195.50	-2.7	9,334	-0.03%
2023/12/15	4	196.25	17	194.03	193.00	-13	9,260	-0.14%
2023/12/14	3	199.50	56	193.98	199.00	-53	9,266	-0.57%
2023/12/13	1	199.50	1	201.00	199.50	0	9,259	0.00%
2023/12/12	0	0.00	22	223.18	221.50	-22	9,198	-0.24%
2023/12/11	0	0.00	25	224.28	222.00	-25	9,222	-0.27%
2023/12/08	11	226.95	11	227.09	225.50	0	9,293	0.00%
2023/12/06	0	0.00	0.2	235.00	232.50	-0.2	9,318	0.00%
2023/12/05	0	235.00	0	0.00	235.00	0	9,347	0.00%
2023/12/04	0.1	225.00	45	238.00	231.00	-45	9,559	-0.47%
2023/12/01	12	241.42	22	242.61	243.00	-10	9,910	-0.10%
2023/11/30	36.1	241.56	84	245.24	241.50	-48	9,936	-0.48%
2023/11/29	34	245.79	34.1	245.32	247.50	-0.1	9,989	0.00%
2023/11/28	16	236.25	92.1	224.99	245.00	-76.1	9,920	-0.77%
2023/11/27	24.1	224.23	21	224.69	223.00	3.1	9,783	0.03%
2023/11/24	29	226.84	89.1	220.26	225.00	-60.1	9,696	-0.62%
2023/11/22	12	213.92	17	213.24	214.00	-5	9,454	-0.05%
2023/11/21	79	214.69	852	219.59	211.50	-773	9,348	-8.27%	大賣/鉅額交易
2023/11/20	804.1	218.30	22	204.27	218.50	782.1	9,140	8.56%	大買/鉅額交易
2023/11/17	88	198.41	282	197.36	199.00	-194	8,938	-2.17%	大賣/鉅額交易
2023/11/16	14	197.68	20	191.73	198.00	-6	8,753	-0.07%
2023/11/15	85.1	189.01	226	194.05	189.00	-140.9	8,541	-1.65%	大賣/鉅額交易
2023/11/14	17.1	192.85	22	188.70	194.50	-5	8,432	-0.06%
2023/11/13	106	182.78	93	180.38	183.00	13	8,315	0.16%	大買/
2023/11/10	64	182.12	92	180.47	179.00	-28	8,248	-0.34%
2023/11/09	61	179.09	101	180.27	177.50	-40	7,945	-0.50%	大賣/
2023/11/08	85	177.85	134	174.43	177.50	-49	7,710	-0.64%	大賣/
2023/11/07	208	175.12	713	176.00	180.00	-505	7,528	-6.71%	大買/大賣/鉅額交易
2023/11/06	522	173.40	9	167.11	173.50	513	7,234	7.09%	大買/鉅額交易
2023/11/03	81	158.17	84	158.04	158.00	-3	7,132	-0.04%
2023/11/02	80	154.97	47	155.34	160.50	33	7,001	0.47%
2023/11/01	230	147.77	33	147.97	151.00	197	6,700	2.94%	大買/鉅額交易
2023/10/31	52	149.09	60	148.23	148.50	-8	6,464	-0.12%
2023/10/30	5	140.50	8	139.00	140.50	-3	6,224	-0.05%
2023/10/27	24	140.15	20	143.48	139.50	4	6,176	0.06%
2023/10/26	30	147.37	26	147.48	146.00	4	6,096	0.07%
2023/10/25	18	151.61	14	150.43	151.50	4	6,047	0.07%
2023/10/24	70	148.95	102	145.11	152.00	-32	5,977	-0.54%	大賣/
2023/10/23	13	145.54	24.2	145.61	145.50	-11.2	5,831	-0.19%
2023/10/20	21.2	141.03	22.2	140.59	141.50	-1	5,737	-0.02%
2023/10/19	75.1	144.34	46.1	144.24	142.00	29	5,671	0.51%
2023/10/18	77.2	148.63	74	151.24	147.50	3.2	5,533	0.06%
2023/10/17	14	143.75	10.4	145.43	152.50	3.6	5,209	0.07%
2023/10/16	9.4	139.91	19	139.29	139.00	-9.6	5,086	-0.19%
2023/10/13	441	141.00	394	137.26	136.00	47	5,005	0.94%	大買/大賣/
2023/10/12	55	138.43	15	135.67	138.50	40	4,867	0.82%
2023/10/11	26	134.33	22	138.16	133.00	4	4,802	0.08%
2023/10/06	32	139.39	85	138.98	140.00	-53	4,701	-1.13%
2023/10/05	33	140.80	15	142.77	140.00	18	4,625	0.39%
2023/10/04	26	143.50	24	143.29	144.00	2	4,496	0.04%
2023/10/03	25	146.62	27	144.20	148.00	-2	4,396	-0.05%
2023/10/02	12	143.17	12.2	137.31	146.00	-0.2	4,202	0.00%
2023/09/28	41	133.40	96	131.57	133.00	-55	4,027	-1.37%
2023/09/27	16	135.50	17	130.47	137.50	-1	3,837	-0.03%
2023/09/26	403	135.80	226	132.78	127.50	177	3,661	4.83%	大買/大賣/鉅額交易
2023/09/25	134	135.11	129.1	132.54	137.00	4.9	3,471	0.14%	大買/大賣/
2023/09/22	0.1	120.50	0.2	128.14	133.50	-0.1	3,238	0.00%
2023/09/21	0.2	121.66	12.1	127.68	127.50	-11.9	3,052	-0.39%
2023/09/20	1.1	128.04	3	125.17	125.00	-1.9	3,007	-0.06%
2023/09/19	0	0.00	1	137.50	137.50	-1	2,970	-0.03%
2023/09/18	0	138.75	99.1	139.07	138.00	-99.1	2,952	-3.35%
2023/09/15	2.1	141.99	1	142.00	141.00	1.1	2,928	0.04%
2023/09/14	0	0.00	9.1	135.53	138.00	-9.1	2,905	-0.31%
2023/09/13	3.1	124.02	2.4	127.34	131.50	0.7	2,872	0.02%
2023/09/12	23.1	120.54	0.4	121.43	120.00	22.7	2,811	0.81%
2023/09/11	27.3	117.60	83.7	114.01	121.50	-56.3	2,826	-1.99%
2023/09/08	0.2	120.36	334	119.32	118.50	-333.8	2,837	-11.76%	大賣/鉅額交易
2023/09/07	582.5	124.29	363	124.12	123.50	219.5	2,797	7.84%	大買/大賣/鉅額交易
2023/09/06	129	122.97	97	122.29	122.50	32	2,573	1.24%	大買/
2023/09/05	1	116.00	4	117.63	118.00	-3	2,178	-0.14%
2023/09/04	29	103.72	113	104.98	107.50	-84	2,067	-4.06%	大賣/
2023/09/01	497	99.36	19.6	103.54	104.00	477.4	1,843	25.90%	大買/鉅額交易
2023/08/31	3	91.50	21	92.81	94.80	-18	1,661	-1.08%
2023/08/30	5	90.40	51	89.42	91.00	-46	1,537	-2.99%
2023/08/29	1	85.80	4	88.83	86.00	-3	1,463	-0.21%
2023/08/28	121	87.84	135	87.79	86.20	-14	1,421	-0.99%	大買/大賣/
2023/08/25	27	89.82	18	88.67	90.20	9	1,263	0.71%
2023/08/24	9	87.42	26	87.47	87.60	-17	1,222	-1.39%
2023/08/23	2	88.30	48	87.41	87.30	-46	1,187	-3.87%
2023/08/22	4	89.90	2	89.40	87.30	2	1,162	0.17%
2023/08/21	41	89.19	7	89.63	90.10	34	1,120	3.03%
2023/08/18	5	90.62	7	90.56	90.00	-2	1,098	-0.18%
2023/08/17	34	89.56	70	88.58	90.00	-36	968	-3.72%
2023/08/16	26	85.32	37.1	85.16	87.30	-11.1	822	-1.35%
2023/08/15	2	78.75	6	79.28	79.40	-4	733	-0.54%
2023/08/14	0	0.00	4	77.28	77.40	-4	732	-0.55%
2023/08/11	0	0.00	19	78.48	78.20	-19	742	-2.56%
2023/08/10	12	78.55	0	0.00	78.50	12	763	1.57%
2023/08/09	0	0.00	19	77.72	78.30	-19	831	-2.29%
2023/08/07	0	0.00	1	71.10	71.30	-1	882	-0.11%
2023/08/04	2	69.20	0	0.00	69.80	2	892	0.22%
2023/08/02	1	67.40	0	0.00	67.40	1	896	0.11%
2023/07/31	1	69.60	0	0.00	68.60	1	911	0.11%
2023/07/28	1	70.00	0	0.00	69.80	1	909	0.11%
2023/07/27	0	0.00	8	70.54	70.10	-8	909	-0.88%
2023/07/25	0	0.00	2	68.85	68.90	-2	915	-0.22%
2023/07/24	2	70.30	32	69.82	67.80	-30	924	-3.24%
2023/07/21	0	0.00	1	74.50	74.40	-1	897	-0.11%
2023/07/19	4	74.20	1	74.10	74.20	3	964	0.31%
2023/07/18	5	75.08	7	75.09	75.00	-2	989	-0.20%
2023/07/17	0	0.00	1	75.80	76.20	-1	989	-0.10%
2023/07/13	0	0.00	58	77.45	77.30	-58	988	-5.87%
2023/06/20	2	78.00	1	77.40	77.50	1	929	0.11%
2023/06/19	4	79.18	3	79.60	79.20	1	923	0.11%
2023/06/16	4	80.00	6	78.97	79.60	-2	914	-0.22%
2023/06/15	51	78.78	3	79.57	80.30	48	893	5.37%
2023/06/14	36	78.20	40	77.31	78.90	-4	850	-0.47%
2023/06/13	1	74.90	0	0.00	74.50	1	804	0.12%
2023/06/12	38	74.31	0	0.00	74.40	38	798	4.76%
2023/06/09	35	74.17	1	73.60	74.10	34	792	4.29%
2023/06/08	11	74.35	10	73.70	73.50	1	788	0.13%
2023/06/02	5	72.90	0	0.00	72.20	5	771	0.65%
2023/05/30	3	72.70	0	0.00	72.60	3	778	0.39%
2023/05/29	8	72.63	0	0.00	72.80	8	789	1.01%
2023/05/24	0	0.00	5	73.50	74.00	-5	787	-0.64%
2023/05/23	1	72.70	7	72.51	72.50	-6	792	-0.76%
2023/05/22	0	0.00	5	73.02	72.70	-5	826	-0.60%
2023/05/17	0	0.00	12	73.84	74.20	-12	795	-1.51%
2023/05/16	0	0.00	2	73.45	72.90	-2	778	-0.26%
2023/05/15	12	74.28	11	73.85	73.50	1	741	0.13%
2023/05/12	0	0.00	4	74.78	76.70	-4	657	-0.61%
2023/05/11	7	72.99	6	73.70	69.80	1	592	0.17%
2023/05/02	4	69.18	4	69.60	69.20	0	612	0.00%
2023/04/27	2	71.95	1	72.30	71.90	1	595	0.17%
2023/04/25	0	70.30	15	71.47	69.40	-15	572	-2.62%
2023/04/24	15	72.05	0	0.00	72.20	15	546	2.75%
2023/04/21	1	69.40	0	0.00	69.40	1	504	0.20%
2023/04/07	0	0.00	1	66.40	66.20	-1	456	-0.22%
2023/03/23	1	66.40	0	0.00	66.40	1	442	0.23%
2023/03/13	0	0.00	1	64.30	65.00	-1	435	-0.23%
2023/03/09	0	0.00	4	68.10	67.80	-4	426	-0.94%
2023/03/08	1	67.70	0	0.00	67.90	1	424	0.24%
2023/03/03	4	70.00	0	0.00	69.40	4	404	0.99%
2023/03/02	10	69.50	3	69.37	69.20	7	396	1.76%
2023/03/01	35	69.68	0	0.00	69.50	35	391	8.95%
2023/02/20	0	0.00	0.1	71.00	69.70	-0.1	343	-0.03%
2023/02/17	1	68.30	1.2	67.82	67.80	-0.2	307	-0.07%
2023/02/14	0	0.00	0	65.90	64.20	0	287	0.00%
2023/02/13	0	65.50	0	0.00	63.40	0	285	0.00%
2022/09/21	1	66.50	1	64.20	64.50	0	220	0.00%
2022/09/20	1	66.70	1	66.50	66.70	0	218	0.00%
2022/09/19	1	66.20	1	65.90	66.20	0	216	0.00%
2022/06/29	0	0.00	3	64.40	62.10	-3	312	-0.96%
2022/06/22	0	0.00	1	62.10	61.90	-1	356	-0.28%
2022/05/31	0	0.00	1	67.10	66.80	-1	562	-0.18%
2022/05/27	0	0.00	1	65.70	66.20	-1	603	-0.17%
2022/05/23	0	0.00	1	65.40	64.90	-1	714	-0.14%
2022/05/19	0	0.00	1	63.70	65.50	-1	803	-0.12%
2022/05/17	0	0.00	1	64.40	63.80	-1	842	-0.12%
2022/05/16	0	0.00	1	63.50	63.50	-1	912	-0.11%
2022/05/13	0	0.00	12	63.21	62.80	-12	933	-1.29%
2022/05/12	14	65.34	0	0.00	62.30	14	958	1.46%
2022/05/06	1	63.10	0	0.00	63.70	1	1,256	0.08%
2022/05/05	0	0.00	1	64.80	65.10	-1	1,280	-0.08%
2022/05/04	0	0.00	5	64.46	64.10	-5	1,299	-0.38%
2022/05/03	0	0.00	2	63.80	63.40	-2	1,327	-0.15%
2022/04/29	0	0.00	3	63.97	64.60	-3	1,382	-0.22%
2022/04/28	11	62.29	1	62.70	62.70	10	1,454	0.69%
2022/04/25	0	0.00	1	61.00	60.90	-1	1,643	-0.06%
2022/04/20	0	0.00	2	66.15	66.20	-2	1,654	-0.12%
2022/04/19	0	0.00	3	65.13	65.60	-3	1,656	-0.18%
2022/04/15	0	0.00	1	65.20	65.40	-1	1,673	-0.06%
2022/04/14	0	0.00	4	68.63	70.00	-4	1,666	-0.24%
2022/04/12	0	0.00	6	68.78	68.80	-6	1,676	-0.36%
2022/04/07	0	0.00	3	70.60	70.00	-3	1,649	-0.18%
2022/04/01	0	0.00	13	73.78	73.70	-13	1,637	-0.79%
2022/03/31	2	75.15	0	0.00	73.60	2	1,629	0.12%
2022/03/30	15	75.81	25	76.00	75.70	-10	1,625	-0.62%
2022/03/29	0	0.00	6	73.48	73.00	-6	1,608	-0.37%
2022/03/28	0	0.00	5	74.20	74.50	-5	1,606	-0.31%
2022/03/25	0	0.00	10	74.25	73.80	-10	1,603	-0.62%
2022/03/24	32	74.48	0	0.00	74.40	32	1,595	2.01%
2022/03/23	2	73.60	0	0.00	73.20	2	1,591	0.13%
2022/03/18	0	0.00	0	72.70	72.30	0	1,583	0.00%
2022/03/15	0	0.00	37	71.05	70.70	-37	1,570	-2.36%
2022/03/14	37	72.01	0	0.00	72.80	37	1,573	2.35%
2022/03/11	0	0.00	0.2	70.64	70.40	-0.2	1,568	-0.01%
2022/03/10	0.2	72.15	0	0.00	71.80	0.2	1,573	0.01%
2022/03/09	0	0.00	2	71.85	71.60	-2	1,564	-0.13%
2022/03/08	21	70.00	8	70.20	70.00	13	1,556	0.84%
2022/03/07	27	73.53	5	74.90	73.20	22	1,543	1.43%
2022/03/04	51	77.61	45	78.84	76.70	6	1,520	0.39%
2022/03/03	2	77.70	3	78.10	77.80	-1	1,421	-0.07%
2022/03/01	18	75.20	0	0.00	75.20	18	1,381	1.30%
2022/02/25	0	0.00	5	73.10	74.00	-5	1,369	-0.37%
2022/02/24	0	0.00	11	71.78	70.20	-11	1,338	-0.82%
2022/02/22	0	0.00	130	76.50	77.10	-130	1,281	-10.15%	大賣/鉅額交易
2022/02/21	141	80.45	0	0.00	78.50	141	1,289	10.94%	大買/鉅額交易
2022/02/18	0	0.00	5	76.70	77.50	-5	1,228	-0.41%
2022/02/17	1	77.90	21	76.97	76.70	-20	1,211	-1.65%
2022/02/16	8	77.53	57	73.51	78.30	-49	1,182	-4.14%
2022/02/15	27	73.50	9	73.20	72.50	18	1,109	1.62%
2022/02/14	0	0.00	21.1	73.63	73.40	-21.1	1,084	-1.94%
2022/02/11	68.1	74.44	8	75.59	73.50	60.1	1,057	5.68%
2022/02/10	4	74.90	1	76.00	74.60	3	1,021	0.29%
2022/02/09	33	76.40	40	76.35	77.20	-7	972	-0.72%
2022/02/08	56	74.34	99	73.91	75.90	-43	856	-5.02%
2022/02/07	71	69.32	0	0.00	69.70	71	741	9.57%
2022/01/26	2	64.25	0	0.00	63.40	2	714	0.28%
2022/01/25	0	0.00	0.2	69.15	65.90	-0.2	695	-0.02%
2022/01/24	3.2	68.94	3.1	72.90	69.00	0.1	666	0.01%
2022/01/21	5.1	73.72	7	73.54	73.00	-1.9	611	-0.31%
2022/01/20	25	74.84	13	72.78	75.00	12	533	2.25%
2022/01/19	1	70.60	0	0.00	72.80	1	405	0.25%
2022/01/17	0	0.00	3	66.03	67.10	-3	339	-0.88%
2022/01/13	2	66.90	4	65.50	66.90	-2	334	-0.60%
2022/01/12	0	0.00	6	63.20	64.00	-6	322	-1.86%
2022/01/10	1	66.30	0	0.00	65.90	1	326	0.31%
2022/01/07	2	66.65	0	0.00	67.00	2	314	0.64%
2022/01/06	1	65.60	0	0.00	65.60	1	307	0.33%
2022/01/05	1	64.90	1	64.80	64.80	0	304	0.00%
2022/01/04	3	63.80	0	0.00	63.60	3	302	0.99%
2021/10/04	0	0.00	1	58.90	58.20	-1	258	-0.39%
2021/09/24	1	63.00	0	0.00	63.00	1	305	0.33%
2021/07/20	0	0.00	10	75.40	75.10	-10	535	-1.87%
2021/07/19	10	78.53	0	0.00	77.10	10	536	1.87%
2021/07/15	0	0.00	1	76.70	76.70	-1	543	-0.18%
2021/07/14	0	0.00	1	76.10	76.20	-1	546	-0.18%
2021/07/12	0	0.00	3	76.30	76.30	-3	555	-0.54%
2021/07/08	0	0.00	5	76.52	76.30	-5	575	-0.87%
2021/07/07	0	0.00	34	77.99	78.20	-34	595	-5.71%
2021/07/06	5	77.12	14	77.16	76.70	-9	603	-1.49%
2021/07/05	54	78.12	0	0.00	78.20	54	645	8.37%
2021/06/28	0	0.00	1	78.00	78.00	-1	999	-0.10%
2021/06/23	0	0.00	33	74.43	74.60	-33	1,004	-3.29%
2021/06/22	28	73.56	0	0.00	73.70	28	1,009	2.77%
2021/06/21	0	0.00	2	72.60	72.30	-2	1,009	-0.20%
2021/06/18	0	0.00	39	75.85	75.00	-39	1,005	-3.88%
2021/06/17	39	75.66	0	0.00	76.00	39	1,010	3.86%
2021/06/15	0	0.00	1	75.90	75.80	-1	1,041	-0.10%
2021/06/10	0	0.00	1	75.30	75.20	-1	1,074	-0.09%
2021/06/08	0	0.00	13	77.91	77.30	-13	1,118	-1.16%
2021/06/07	22	78.32	5	75.62	79.40	17	1,146	1.48%
2021/06/01	1	76.00	0	0.00	75.70	1	1,131	0.09%
2021/05/27	0	0.00	1	70.80	71.90	-1	1,138	-0.09%
2021/05/26	2	71.45	1	72.00	72.00	1	1,147	0.09%
2021/05/17	0	0.00	1	62.50	62.60	-1	1,226	-0.08%
2021/05/12	0	0.00	2	63.30	63.10	-2	1,209	-0.17%
2021/05/11	1	70.00	1	68.70	69.90	0	1,183	0.00%
2021/05/06	0	0.00	1	75.80	74.10	-1	1,183	-0.08%
2021/05/05	0	0.00	1	75.10	75.50	-1	1,182	-0.08%
2021/04/28	0	0.00	2	81.00	81.00	-2	1,169	-0.17%
2021/04/22	0	0.00	1	80.20	80.00	-1	1,192	-0.08%
2021/04/21	12	82.13	4	82.83	81.90	8	1,197	0.67%
2021/04/15	0	0.00	4	81.70	81.70	-4	1,251	-0.32%
2021/04/14	0	0.00	2	80.40	80.10	-2	1,289	-0.16%
2021/04/13	42	82.48	14	82.57	82.00	28	1,353	2.07%
2021/04/12	0	0.00	1	85.30	85.20	-1	1,371	-0.07%
2021/04/09	4	88.05	62	87.57	86.80	-58	1,352	-4.29%
2021/04/08	74	89.73	6	89.08	90.70	68	1,305	5.21%
2021/04/07	1	88.10	0	0.00	87.40	1	1,251	0.08%
2021/04/06	0	0.00	6	86.42	86.50	-6	1,228	-0.49%
2021/04/01	101	86.98	141	86.40	87.30	-40	1,202	-3.33%	大買/大賣/
2021/03/31	74	85.24	5	84.36	86.60	69	1,067	6.47%
2021/03/29	1	77.40	1	78.90	78.80	0	929	0.00%
2021/03/19	0	0.00	5	78.24	78.00	-5	903	-0.55%
2021/03/18	5	78.98	20	79.09	79.00	-15	894	-1.68%
2021/03/17	0	0.00	26	78.62	78.50	-26	881	-2.95%
2021/03/16	44	78.92	0	0.00	79.30	44	879	5.00%
2021/03/15	0	0.00	1	77.10	77.20	-1	888	-0.11%
2021/03/12	1	78.50	7	78.00	77.60	-6	881	-0.68%
2021/03/11	16	79.41	0	0.00	79.90	16	841	1.90%
2021/03/09	1	75.50	1	75.30	76.30	0	792	0.00%
2021/03/03	0	0.00	21	73.44	73.50	-21	785	-2.67%
2021/02/26	0	0.00	31	75.36	75.90	-31	768	-4.03%
2021/02/23	1	73.80	0	0.00	74.70	1	702	0.14%
2021/01/29	0	71.00	0	0.00	69.30	0	703	0.00%
2021/01/21	0	0.00	68	71.50	71.40	-68	703	-9.67%
2021/01/18	0	0.00	1	74.50	74.30	-1	678	-0.15%
2021/01/14	74	78.82	0	0.00	79.30	74	666	11.10%
2021/01/13	44	77.40	0	0.00	77.30	44	660	6.66%
2021/01/12	0	0.00	1	78.30	76.10	-1	650	-0.15%
2021/01/08	42	79.24	0	0.00	79.90	42	624	6.72%
2021/01/06	21	78.32	20	77.68	77.80	1	551	0.18%
2021/01/05	1	75.70	1	77.50	77.50	0	470	0.00%
2020/12/11	8	71.40	0	0.00	72.00	8	603	1.33%
2020/12/10	60	72.89	0.1	75.90	73.00	59.9	626	9.56%
2020/12/08	0	0.00	1	69.60	69.50	-1	822	-0.12%
2020/11/27	0	0.00	1	70.30	70.00	-1	916	-0.11%
2020/11/20	2	71.35	2	70.80	70.90	0	1,008	0.00%
2020/11/19	0	0.00	1	70.10	70.50	-1	1,025	-0.10%
2020/11/16	1	68.90	0	71.90	68.80	1	1,021	0.09%
2020/11/09	0	0.00	1	69.00	69.00	-1	1,005	-0.10%
2020/11/03	0.1	67.70	5	67.76	68.50	-4.9	1,004	-0.49%
2020/10/22	1	70.10	1	69.40	69.00	0	1,018	0.00%
2020/09/28	0	0.00	0	67.00	67.40	0	1,226	0.00%
2020/09/25	0	0.00	0.2	66.00	65.60	-0.2	1,228	-0.02%
2020/09/22	0.1	69.40	0	0.00	69.60	0.1	1,194	0.01%
2020/09/17	0.1	73.00	0	0.00	73.00	0.1	1,141	0.00%
2020/09/16	2	76.15	2	75.45	75.50	0	1,114	0.00%
2020/09/15	0	0.00	61.1	74.29	75.50	-61.1	1,064	-5.73%
2020/09/14	71.1	78.22	10	76.17	75.70	61.1	1,034	5.91%
2020/09/11	3	68.73	4	70.23	71.50	-1	866	-0.12%
2020/09/10	2	68.10	3	69.97	71.10	-1	797	-0.13%
2020/09/08	2	67.60	2	66.70	66.30	0	730	0.00%
2020/09/04	0	0.00	10	64.60	64.80	-10	706	-1.42%
2020/09/03	0	0.00	7	66.23	66.30	-7	698	-1.00%
2020/09/02	0	0.00	2	66.15	66.40	-2	697	-0.29%
2020/09/01	0	0.00	43	66.33	66.30	-43	699	-6.14%
2020/08/31	4	67.60	20	67.60	68.00	-16	689	-2.32%
2020/08/28	26	67.60	0	0.00	66.90	26	670	3.88%
2020/08/27	50	66.52	1	65.90	66.90	49	660	7.42%
2020/08/26	2	66.10	0	0.00	65.70	2	629	0.32%
2020/08/25	1	66.00	0	0.00	66.10	1	612	0.16%
2020/08/10	1	65.40	0	0.00	65.10	1	574	0.17%
2020/08/06	1	65.10	0	0.00	65.30	1	575	0.17%
2020/08/04	1	62.10	0	0.00	62.30	1	573	0.17%
2020/08/03	0	0.00	3	62.50	62.30	-3	588	-0.51%
2020/07/28	1	61.40	0	0.00	59.50	1	643	0.16%
2020/07/24	0	0.00	1	64.40	63.30	-1	655	-0.15%
2020/07/22	1	65.40	0	0.00	64.80	1	659	0.15%
2020/07/21	2	65.05	0	0.00	65.00	2	657	0.30%
2020/07/20	1	68.60	0	0.00	67.00	1	657	0.15%
2020/07/17	2	68.70	0	0.00	68.00	2	647	0.31%
2020/07/15	16	70.26	15	71.53	69.60	1	624	0.16%
2020/07/14	9	68.49	9	68.40	68.80	0	538	0.00%
2020/07/10	1	63.10	0	0.00	62.70	1	465	0.21%
2020/07/08	0	0.00	1	65.70	65.40	-1	474	-0.21%
2020/07/06	0	0.00	10	64.60	64.80	-10	483	-2.07%
2020/07/03	2	64.00	0	0.00	63.90	2	498	0.40%
2020/07/01	0	0.00	0.1	63.00	62.60	-0.1	514	-0.01%
2020/06/29	0	0.00	1	61.80	61.70	-1	522	-0.19%
2020/06/23	4	63.38	1	63.50	63.60	3	547	0.55%
2020/06/22	10	64.20	1	64.00	63.60	9	565	1.59%
2020/06/18	0.1	64.90	0	0.00	64.90	0.1	590	0.01%
2020/06/17	2	62.30	0	0.00	62.90	2	597	0.33%
2020/06/15	0	0.00	8	61.20	61.20	-8	638	-1.25%
2020/06/11	0	0.00	2	63.50	62.60	-2	661	-0.30%
2020/06/10	2	63.90	0	0.00	63.80	2	672	0.30%
2020/06/05	0	0.00	1	65.50	65.80	-1	742	-0.13%
2020/06/02	1	65.10	1	65.20	65.40	0	851	0.00%
2020/06/01	1	64.30	0	0.00	64.80	1	912	0.11%
2020/05/15	0	0.00	10	65.25	63.60	-10	1,113	-0.90%
2020/05/12	1	67.10	0	0.00	67.40	1	1,137	0.09%
2020/05/08	1	67.10	1	67.10	66.60	0	1,172	0.00%
2020/05/07	0	0.00	8	67.00	67.10	-8	1,173	-0.68%
2020/04/30	8	71.80	0	0.00	70.90	8	1,217	0.66%
2020/04/29	10	70.10	0	0.00	70.20	10	1,232	0.81%
2020/04/16	0	0.00	1	69.50	69.90	-1	1,464	-0.07%
2020/04/15	1	70.10	1	69.20	70.20	0	1,479	0.00%
2020/04/14	1	69.20	0	0.00	68.50	1	1,501	0.07%
2020/04/07	1	62.80	1	64.00	64.10	0	1,841	0.00%
2020/04/06	0	0.00	1	60.40	61.20	-1	1,925	-0.05%
2020/04/01	1	61.00	0	0.00	61.00	1	1,927	0.05%
2020/03/27	2	63.40	5	62.96	61.30	-3	1,950	-0.15%
2020/03/26	2	60.25	3	60.97	61.80	-1	1,970	-0.05%
2020/03/25	5	59.46	1	59.60	59.60	4	1,960	0.20%
2020/03/13	0	0.00	8	66.00	70.00	-8	1,901	-0.42%
2020/03/12	0	0.00	11	71.90	71.40	-11	1,885	-0.58%
2020/03/10	1	79.00	18	78.56	79.30	-17	1,836	-0.93%
2020/03/09	0	0.00	70	79.08	78.60	-70	1,808	-3.87%
2020/03/06	2	85.55	14.1	84.83	84.50	-12.1	1,763	-0.68%
2020/03/05	73.1	86.11	8	86.10	87.90	65.1	1,743	3.73%
2020/03/04	0	0.00	9	82.69	82.50	-9	1,702	-0.53%
2020/03/03	12	84.45	2	83.90	83.00	10	1,706	0.59%
2020/03/02	0	0.00	16	81.79	81.60	-16	1,704	-0.94%
2020/02/27	53	85.85	2	84.20	83.10	51	1,700	3.00%
2020/02/24	2	83.25	4	83.50	82.10	-2	1,678	-0.12%
2020/02/21	3	85.47	1	85.60	85.60	2	1,672	0.12%
2020/02/20	0	0.00	2	84.60	84.40	-2	1,661	-0.12%
2020/02/19	0	0.00	2	84.80	84.60	-2	1,674	-0.12%
2020/02/18	3	84.73	0	0.00	84.30	3	1,721	0.17%
2020/02/17	1	84.50	1	84.00	84.10	0	1,730	0.00%
2020/02/13	1	85.70	1	84.40	83.60	0	1,818	0.00%
2020/02/12	1	83.40	72	83.94	84.40	-71	1,860	-3.82%
2020/02/11	78	84.24	0	0.00	84.20	78	1,930	4.04%
2020/02/10	1	81.60	13	79.52	81.00	-12	1,999	-0.60%
2020/02/07	2	82.75	2	84.45	81.30	0	2,001	0.00%
2020/02/06	1	83.00	0	0.00	82.90	1	1,978	0.05%
2020/02/03	0	0.00	7	74.60	77.40	-7	1,962	-0.36%
2020/01/31	4	79.08	4	79.00	80.60	0	1,933	0.00%
2020/01/30	10	82.90	1	81.90	81.90	9	1,904	0.47%
2020/01/20	0	0.00	6	91.12	90.90	-6	1,878	-0.32%
2020/01/17	0	0.00	61	93.52	94.00	-61	1,847	-3.30%
2020/01/16	68	95.72	2	94.20	93.80	66	1,829	3.61%
2020/01/15	0	0.00	1	92.40	91.90	-1	1,783	-0.06%
2020/01/14	108	91.07	42.2	91.07	91.10	65.8	1,762	3.73%	大買/
2020/01/13	39	93.84	1.1	91.50	92.10	37.9	1,738	2.18%
2020/01/09	3	89.73	3	89.27	89.00	0	1,670	0.00%
2020/01/08	0.1	88.10	0	0.00	88.00	0.1	1,649	0.01%
2020/01/07	1.1	94.26	1	95.70	91.00	0.1	1,618	0.00%
2020/01/06	2.1	94.54	1	94.40	94.40	1.1	1,574	0.07%
2020/01/03	1	99.90	95	97.67	96.70	-94	1,555	-6.04%
2020/01/02	94	99.83	25	96.74	100.00	69	1,502	4.59%
2019/12/31	18	96.06	116	95.41	95.30	-98	1,410	-6.95%	大賣/
2019/12/30	134	88.99	9	88.97	92.40	125	1,223	10.21%	大買/鉅額交易
2019/12/24	0	0.00	3	82.97	83.10	-3	1,088	-0.28%
2019/12/23	20	83.50	23	82.77	82.80	-3	1,079	-0.28%
2019/12/20	5	82.20	0	0.00	82.30	5	1,040	0.48%
2019/12/13	2	83.50	14	81.90	81.60	-12	1,034	-1.16%
2019/12/12	0	0.00	3	82.10	82.40	-3	1,027	-0.29%
2019/12/11	16	81.98	1	79.30	82.20	15	1,021	1.47%
2019/11/29	0	0.00	1	79.90	80.00	-1	1,023	-0.10%
2019/11/27	0	0.00	1	84.00	83.70	-1	1,004	-0.10%
2019/11/26	1	83.90	1	82.00	83.90	0	986	0.00%
2019/11/25	0	0.00	1	81.20	81.30	-1	993	-0.10%
2019/11/22	1	82.50	1	83.40	81.30	0	1,023	0.00%
2019/11/21	0	0.00	5	79.82	81.70	-5	1,001	-0.50%
2019/11/20	2	80.65	11	80.07	80.40	-9	997	-0.90%
2019/11/19	1	81.90	2	82.40	81.60	-1	984	-0.10%
2019/11/18	2	81.20	16	81.20	81.40	-14	973	-1.44%
2019/11/15	3	81.67	4	82.30	81.40	-1	967	-0.10%
2019/11/14	1	80.30	0	0.00	80.60	1	928	0.11%
2019/11/13	1	80.00	33	81.28	80.90	-32	905	-3.53%
2019/11/12	19	80.53	27	80.04	80.80	-8	868	-0.92%
2019/11/11	49	79.06	90	78.35	78.30	-41	803	-5.10%
2019/11/08	118	77.21	18	77.08	78.30	100	743	13.46%	大買/
2019/11/07	32	75.67	34	74.01	73.60	-2	661	-0.30%
2019/11/06	3	74.00	0	0.00	74.50	3	563	0.53%
2019/11/05	6	73.35	1	73.20	73.60	5	543	0.92%
2019/11/04	0	0.00	45	71.95	71.90	-45	526	-8.54%
2019/11/01	47	72.49	9	71.30	71.90	38	522	7.28%
2019/10/31	13	70.77	0	0.00	70.50	13	503	2.58%
2019/10/25	0	0.00	1	69.90	69.80	-1	506	-0.20%
2019/10/24	1	71.40	36	70.61	70.80	-35	513	-6.82%
2019/10/23	39	70.72	1	70.10	71.40	38	543	7.00%
2019/10/09	0	0.00	6	67.07	67.40	-6	608	-0.99%
2019/10/08	0	0.00	1	68.10	68.00	-1	605	-0.17%
2019/09/26	1	68.80	0	0.00	68.60	1	635	0.16%
2019/09/24	0	0.00	1	69.30	69.30	-1	642	-0.16%
2019/09/20	0	0.00	1	70.00	70.10	-1	640	-0.16%
2019/09/12	0	0.00	1	69.20	69.10	-1	619	-0.16%
2019/09/06	0	0.00	4	73.03	73.00	-4	614	-0.65%
2019/09/04	0	0.00	1	72.20	71.60	-1	598	-0.17%
2019/09/03	0	0.00	10	72.19	72.00	-10	595	-1.68%
2019/09/02	21	73.21	9	73.02	73.00	12	589	2.04%
2019/08/28	4	73.63	0	0.00	72.20	4	565	0.71%
2019/08/27	12	73.03	3	73.00	72.90	9	538	1.67%
2019/08/23	0	0.00	1	71.20	71.50	-1	494	-0.20%
2019/08/20	2	70.50	2	70.30	70.40	0	477	0.00%
2019/08/19	1	68.10	0	0.00	70.00	1	464	0.22%
2019/08/05	0	0.00	8	67.14	66.90	-8	447	-1.79%
2019/08/02	0	0.00	7	67.11	67.00	-7	451	-1.55%
2019/07/30	0	0.00	3	67.93	67.80	-3	479	-0.63%
2019/07/29	5	69.36	0	0.00	69.30	5	476	1.05%
2019/07/26	0	0.00	32	69.74	69.00	-32	471	-6.79%
2019/07/25	0	0.00	9	70.30	70.00	-9	460	-1.95%
2019/07/24	53	73.22	0	0.00	73.70	53	426	12.41%
2019/07/23	2	71.70	0	0.00	71.70	2	395	0.51%
2019/06/27	0	0.00	5	66.74	66.60	-5	467	-1.07%
2019/06/25	0	0.00	3	66.33	66.30	-3	496	-0.60%
2019/06/24	0	0.00	1	67.10	67.20	-1	525	-0.19%
2019/06/21	0	0.00	2	67.40	67.20	-2	536	-0.37%
2019/06/17	0	0.00	20	65.36	65.20	-20	591	-3.38%
2019/06/14	0	0.00	14	64.77	64.70	-14	611	-2.29%
2019/06/13	8	65.04	9	65.19	64.90	-1	631	-0.16%
2019/06/12	42	64.30	0	0.00	64.60	42	637	6.58%
2019/05/31	0	0.00	1	64.30	64.10	-1	806	-0.12%
2019/05/30	0	0.00	3	63.73	63.60	-3	824	-0.36%
2019/05/29	0	0.00	7	62.87	63.30	-7	910	-0.77%
2019/05/27	1	63.20	10	63.66	63.10	-9	952	-0.94%
2019/05/24	16	63.81	0	0.00	63.50	16	982	1.63%
2019/05/22	0	0.00	2	64.70	64.00	-2	1,026	-0.19%
2019/05/20	2	62.90	0	0.00	63.00	2	1,163	0.17%
2019/05/17	0	0.00	4	63.73	63.70	-4	1,182	-0.34%
2019/05/10	0	0.00	6	67.40	67.70	-6	1,262	-0.48%
2019/05/09	1	70.10	4	68.70	68.80	-3	1,279	-0.23%
2019/05/08	13	71.14	0	0.00	70.60	13	1,314	0.99%
2019/05/06	1	67.00	0	0.00	67.30	1	1,339	0.07%
2019/04/22	0	0.00	0.1	70.20	70.20	-0.1	1,507	0.00%
2019/04/19	0	0.00	2	69.65	69.70	-2	1,524	-0.13%
2019/04/18	0	0.00	0.1	69.20	69.20	-0.1	1,579	-0.01%
2019/04/17	1	72.20	1	71.80	71.80	0	1,626	0.00%
2019/04/16	0.2	72.00	1	71.80	72.00	-0.9	1,670	-0.05%
2019/04/12	0	0.00	25	70.90	70.20	-25	1,683	-1.48%
2019/04/11	31	72.80	5	71.80	71.80	26	1,716	1.51%
2019/04/10	0	0.00	8	70.90	70.70	-8	1,703	-0.47%
2019/04/09	0	0.00	67	72.02	72.00	-67	1,732	-3.87%
2019/04/08	76	71.61	0	0.00	71.60	76	1,781	4.27%
2019/04/03	0	0.00	41	71.24	71.10	-41	1,782	-2.30%
2019/04/02	40	71.88	4	71.88	71.40	36	1,797	2.00%
2019/03/29	3	71.70	3	71.20	71.00	0	1,795	0.00%
2019/03/28	23	70.12	0	0.00	70.90	23	1,790	1.28%
2019/03/27	0	0.00	99	68.91	68.50	-99	1,772	-5.59%
2019/03/26	0	0.00	2	70.25	70.20	-2	1,742	-0.11%
2019/03/25	1	70.00	2	70.40	70.40	-1	1,737	-0.06%
2019/03/22	0	0.00	11	72.42	72.40	-11	1,722	-0.64%
2019/03/21	1	73.00	0	0.00	73.30	1	1,709	0.06%
2019/03/20	2	70.90	0	0.00	71.10	2	1,703	0.12%
2019/03/19	2	73.30	3	73.50	72.50	-1	1,685	-0.06%
2019/03/18	10	74.09	0	0.00	74.50	10	1,670	0.60%
2019/03/15	0	0.00	3	72.40	72.40	-3	1,663	-0.18%
2019/03/14	0	0.00	5	72.80	71.20	-5	1,653	-0.30%
2019/03/12	0	0.00	3	73.20	73.40	-3	1,628	-0.18%
2019/03/11	0	0.00	3	72.60	72.70	-3	1,613	-0.19%
2019/03/08	1	72.80	0	0.00	73.00	1	1,609	0.06%
2019/03/07	2	73.70	4	71.40	71.50	-2	1,578	-0.13%
2019/03/06	0	0.00	2	74.15	74.10	-2	1,542	-0.13%
2019/03/05	1	76.70	29	76.16	77.30	-28	1,516	-1.85%
2019/03/04	47	78.64	26	76.38	76.60	21	1,497	1.40%
2019/02/27	2	75.45	0	0.00	75.70	2	1,409	0.14%
2019/02/26	0	0.00	10	74.39	74.50	-10	1,385	-0.72%
2019/02/25	24	75.91	49	75.11	74.40	-25	1,366	-1.83%
2019/02/22	30	74.65	32	73.88	73.50	-2	1,330	-0.15%
2019/02/21	18	73.20	34	73.31	73.20	-16	1,299	-1.23%
2019/02/20	25	73.34	84	73.01	73.80	-59	1,284	-4.59%
2019/02/19	138	74.05	34	73.03	72.30	104	1,248	8.33%	大買/鉅額交易
2019/02/18	43	68.91	0	0.00	70.00	43	1,148	3.75%
2019/02/15	0	0.00	60	67.47	67.30	-60	1,129	-5.31%
2019/02/14	13	69.16	73	69.00	69.30	-60	1,118	-5.36%
2019/02/13	61	69.57	46	67.81	68.60	15	1,112	1.35%
2019/02/12	10	68.00	19	67.43	67.80	-9	1,077	-0.84%
2019/02/11	35	67.45	0	0.00	68.20	35	1,064	3.29%
2019/01/30	62	66.95	2	66.85	66.50	60	1,040	5.77%
2019/01/29	9	66.46	56	66.69	66.00	-47	1,015	-4.63%
2019/01/28	29	65.03	4.1	65.20	66.40	24.9	966	2.57%
2019/01/25	17	64.35	0	0.00	63.30	17	925	1.84%
2019/01/24	25	63.24	0	0.00	63.10	25	913	2.74%
2019/01/23	6	62.30	2	63.00	62.40	4	897	0.45%
2019/01/21	2	64.45	0	0.00	64.20	2	868	0.23%
2019/01/18	5	63.88	5	64.12	63.70	0	839	0.00%
2019/01/10	1	62.90	1	62.70	62.90	0	674	0.00%
2019/01/09	11	60.84	8	61.26	60.50	3	613	0.49%
2019/01/08	5	58.50	5	59.30	60.20	0	553	0.00%
2019/01/03	6	59.53	5	58.58	56.50	1	483	0.21%
2019/01/02	0	0.00	2	59.20	59.20	-2	439	-0.45%
2018/12/27	3	57.13	1	55.90	58.90	2	390	0.51%
2018/12/26	3	55.43	0	0.00	54.00	3	328	0.91%
2018/12/24	50	55.54	0	0.00	55.80	50	289	17.27%
2018/12/13	5	54.56	17	54.20	54.70	-12	240	-4.99%
2018/12/06	2	50.30	0	0.00	50.20	2	186	1.07%
2018/12/04	0	0.00	3	52.90	51.90	-3	182	-1.64%
2018/11/30	0	0.00	1	51.60	51.30	-1	173	-0.58%
2018/11/28	0	0.00	1	51.20	51.30	-1	165	-0.60%
2018/11/12	2	47.60	0	0.00	48.15	2	147	1.36%
2018/11/08	0	0.00	1	46.45	46.25	-1	143	-0.70%
2018/11/02	0	0.00	1	44.80	44.45	-1	173	-0.58%
2018/10/11	2	42.43	0	0.00	41.80	2	369	0.54%
2018/08/21	1	49.80	0	0.00	49.95	1	378	0.26%
2018/08/14	0	0.00	1	49.50	50.30	-1	366	-0.27%
2018/08/09	1	52.00	2	51.90	51.90	-1	341	-0.29%
2018/08/08	4	53.88	3	52.87	52.80	1	330	0.30%
2018/08/07	11	52.83	0	0.00	53.00	11	308	3.56%
2018/08/03	1	54.00	0	0.00	53.40	1	293	0.34%
2018/08/01	3	53.13	3	53.97	54.30	0	257	0.00%
2018/06/04	0	48.80	0	0.00	48.80	0	270	0.00%
2018/05/25	0	0.00	23	47.70	47.70	-23	274	-8.39%
2018/05/23	28	48.21	5	48.00	48.00	23	275	8.36%
2018/05/16	1	47.30	0	0.00	47.10	1	287	0.35%
2018/03/12	10	53.30	0	0.00	51.90	10	212	4.71%