界霖 (5285)-合庫-台南券商分點個股進出

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

界霖

(5285)

可現股當沖

股價
53.6
漲跌
▲0.1
漲幅
+0.19%
成交量
91張
產業
上市半導體類股
329人加入追蹤

立即追蹤
本地時間:13:30(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

界霖 (5285)籌碼相關－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/11/21	0	0.00	4	53.23	53.50	-4	246	-1.62%
2024/11/20	4	52.60	0	0.00	52.40	4	244	1.63%
2024/11/18	3	53.00	0	0.00	52.90	3	245	1.22%
2024/11/15	15	53.38	0	0.00	54.30	15	240	6.25%
2024/11/14	10	55.83	0	0.00	55.60	10	200	4.98%
2024/11/13	3	56.60	3	57.80	56.50	0	200	0.00%
2024/11/11	10	56.92	0	0.00	57.10	10	197	5.07%
2024/11/08	2	59.60	0	0.00	59.50	2	194	1.03%
2024/11/07	3	60.50	0	0.00	60.40	3	194	1.54%
2024/11/06	2	60.50	2	60.75	60.40	0	165	0.00%
2024/11/05	1	61.00	0	0.00	60.70	1	164	0.61%
2024/11/01	2	62.90	0	0.00	63.30	2	175	1.14%
2024/10/25	1	66.70	2	67.35	66.80	-1	173	-0.57%
2024/10/24	0	0.00	4	66.80	66.10	-4	171	-2.33%
2024/10/23	0	0.00	1	65.50	64.80	-1	169	-0.59%
2024/10/18	0	0.00	1	64.40	64.40	-1	172	-0.58%
2024/10/16	5	64.18	1	65.50	63.60	4	173	2.31%
2024/10/15	6	64.95	1	65.80	64.80	5	169	2.96%
2024/10/11	5	65.88	0	0.00	65.60	5	167	2.98%
2024/10/09	0	0.00	2	66.70	66.00	-2	168	-1.19%
2024/10/08	2	65.50	1	65.80	65.70	1	168	0.59%
2024/10/07	1	67.10	0	0.00	66.80	1	168	0.59%
2024/09/30	0	0.00	1	69.40	68.50	-1	172	-0.58%
2024/09/23	0	0.00	9	71.11	72.00	-9	158	-5.70%
2024/09/19	0	0.00	1	65.30	65.00	-1	128	-0.78%
2024/08/22	5	65.40	0	0.00	65.10	5	196	2.55%
2024/08/12	2	66.60	5	65.64	65.10	-3	202	-1.48%
2024/08/09	0	0.00	2	62.30	63.10	-2	200	-1.00%
2024/08/08	0	0.00	3	60.30	60.00	-3	196	-1.53%
2024/08/05	5	58.10	0	0.00	57.80	5	190	2.62%
2024/07/30	0	0.00	2	63.50	63.80	-2	183	-1.09%
2024/07/26	4	61.50	2	63.50	62.90	2	182	1.09%
2024/07/23	5	62.80	0	0.00	62.30	5	181	2.75%
2024/07/11	21	67.50	0	0.00	67.10	21	180	11.62%
2024/07/10	1	67.00	0	0.00	67.00	1	182	0.55%
2024/07/09	0	0.00	5	67.00	67.00	-5	182	-2.74%
2024/06/28	10	69.00	0	0.00	68.80	10	188	5.30%
2024/06/27	0	0.00	1	67.70	67.10	-1	190	-0.53%
2024/06/25	20	68.50	0	0.00	68.20	20	189	10.55%
2024/06/21	15	68.20	0	0.00	68.10	15	188	7.95%
2024/06/11	15	70.23	2	70.60	70.10	13	180	7.19%
2024/06/07	0	0.00	2	70.40	70.20	-2	180	-1.11%
2024/06/06	2	69.60	4	70.20	69.90	-2	180	-1.11%
2024/06/05	1	70.00	3	70.13	69.90	-2	179	-1.12%
2024/06/03	1	70.00	1	70.40	70.40	0	177	0.00%
2024/05/31	26	70.47	10	72.11	68.90	16	175	9.12%
2024/05/30	2	67.70	0	0.00	68.90	2	161	1.23%
2024/05/29	0	0.00	5	68.80	69.00	-5	163	-3.06%
2024/05/28	0	0.00	6	70.42	70.10	-6	160	-3.74%
2024/05/27	0	0.00	2	69.10	68.10	-2	152	-1.31%
2024/05/15	0	0.00	2	66.50	66.40	-2	148	-1.35%
2024/05/09	1	65.60	0	0.00	65.30	1	149	0.67%
2024/05/03	0	0.00	2	66.10	66.20	-2	149	-1.33%
2024/04/17	3	68.00	0	0.00	66.10	3	153	1.95%
2024/04/16	0	0.00	3	64.33	65.80	-3	152	-1.97%
2024/04/12	1	65.80	0	0.00	65.30	1	151	0.66%
2024/04/11	1	64.80	0	0.00	64.70	1	151	0.66%
2024/04/09	1	65.30	0	0.00	65.40	1	153	0.65%
2024/03/29	1	62.50	0	0.00	62.00	1	140	0.71%
2024/03/28	1	62.70	0	0.00	62.10	1	140	0.71%
2024/03/27	1	62.30	0	0.00	62.20	1	139	0.72%
2024/03/25	2	63.10	0	0.00	63.10	2	138	1.44%
2024/03/22	1	62.20	0	0.00	62.50	1	141	0.71%
2024/03/20	2	62.30	0	0.00	62.00	2	150	1.33%
2024/03/18	2	61.90	0	0.00	62.00	2	154	1.29%
2024/03/11	2	63.30	0	0.00	63.20	2	163	1.22%
2024/03/05	2	64.50	0	0.00	64.40	2	167	1.19%
2024/02/27	1	65.80	0	0.00	65.60	1	166	0.60%
2024/02/26	0	0.00	1	67.00	66.30	-1	168	-0.60%
2024/02/15	2	65.50	0	0.00	64.80	2	168	1.19%
2024/02/02	6	66.87	0	0.00	66.80	6	177	3.38%
2024/01/30	1	66.40	2	65.90	65.90	-1	179	-0.56%
2024/01/26	1	67.00	0	0.00	67.30	1	179	0.56%
2024/01/16	2	67.45	0	0.00	67.50	2	183	1.09%
2024/01/12	1	68.60	0	0.00	68.40	1	183	0.54%
2024/01/11	3	68.30	1	68.60	68.50	2	188	1.06%
2024/01/09	2	70.00	0	0.00	69.40	2	196	1.02%
2023/12/26	1	71.80	0	0.00	71.90	1	251	0.40%
2023/12/19	3	70.80	0	0.00	71.20	3	262	1.14%
2023/12/18	2	71.30	0	0.00	71.50	2	264	0.76%
2023/12/15	1	72.30	0	0.00	72.80	1	264	0.38%
2023/12/14	1	72.30	0	0.00	72.20	1	263	0.38%
2023/12/13	1	72.50	0	0.00	72.30	1	264	0.38%
2023/12/08	10	72.50	0	0.00	73.00	10	296	3.38%
2023/11/21	0	0.00	2	73.60	74.00	-2	417	-0.48%
2023/11/10	3	69.67	0	0.00	69.50	3	498	0.60%
2023/10/20	3	72.80	0	0.00	72.90	3	681	0.44%
2023/10/17	2	74.80	1	74.90	74.40	1	687	0.15%
2023/10/16	1	73.90	0	0.00	73.50	1	701	0.14%
2023/09/20	2	80.85	0	0.00	80.50	2	896	0.22%
2023/09/14	0	0.00	1	83.50	84.10	-1	893	-0.11%
2023/09/11	1	82.30	0	0.00	79.90	1	876	0.11%
2023/09/07	0	0.00	1	85.20	84.40	-1	868	-0.12%
2023/09/06	0	0.00	2	85.95	85.90	-2	860	-0.23%
2023/09/05	0	0.00	2	85.30	85.80	-2	844	-0.24%
2023/09/04	2	83.30	0	0.00	82.90	2	809	0.25%
2023/09/01	0	0.00	1	82.00	82.50	-1	804	-0.12%
2023/08/30	1	80.70	0	0.00	80.70	1	791	0.13%
2023/08/23	10	83.00	0	0.00	83.00	10	780	1.28%
2023/08/09	0	0.00	1	81.00	81.50	-1	764	-0.13%
2023/08/01	0	0.00	2	80.00	81.40	-2	698	-0.29%
2023/07/19	4	78.30	0	0.00	78.00	4	611	0.65%
2023/07/18	5	79.50	0	0.00	79.50	5	607	0.82%
2023/07/17	1	80.90	1	81.50	80.60	0	600	0.00%
2023/07/07	0	0.00	6	78.70	79.10	-6	570	-1.05%
2023/06/27	0	0.00	2	74.75	74.00	-2	537	-0.37%
2023/06/20	4	75.10	0	0.00	74.70	4	646	0.62%
2023/06/14	2	75.10	0	0.00	75.00	2	709	0.28%
2023/06/09	0	0.00	1	71.80	72.50	-1	729	-0.14%
2023/06/08	1	72.00	0	0.00	71.80	1	757	0.13%
2023/06/07	1	73.60	0	0.00	73.90	1	783	0.13%
2023/06/05	1	74.20	0	0.00	74.40	1	1,068	0.09%
2023/06/02	0	0.00	1	72.90	72.70	-1	1,122	-0.09%
2023/05/31	5	74.00	0	0.00	74.10	5	1,184	0.42%
2023/05/29	2	74.10	1	73.10	74.00	1	1,190	0.08%
2023/05/26	1	72.10	0	0.00	72.10	1	1,180	0.08%
2023/05/11	1	73.10	1	73.30	73.00	0	1,251	0.00%
2023/05/04	0	0.00	2	77.20	77.20	-2	1,478	-0.14%
2023/05/03	1	77.70	0	0.00	77.60	1	1,515	0.07%
2023/04/20	0	0.00	4	81.80	81.70	-4	1,503	-0.27%
2023/04/19	4	82.15	0	0.00	82.30	4	1,499	0.27%
2023/04/18	1	84.30	0	0.00	83.00	1	1,493	0.07%
2023/04/17	1	85.70	0	0.00	84.80	1	1,483	0.07%
2023/04/12	2	86.00	0	0.00	86.00	2	1,457	0.14%
2023/04/07	0	0.00	1	88.90	88.50	-1	1,423	-0.07%
2023/03/31	2	87.65	4	88.70	88.70	-2	1,409	-0.14%
2023/03/29	2	86.00	2	85.35	84.70	0	1,382	0.00%
2023/03/28	7	90.30	1	89.60	86.90	6	1,360	0.44%
2023/03/27	0	0.00	2	88.50	89.20	-2	1,304	-0.15%
2023/03/24	6	90.10	9	91.56	89.40	-3	1,290	-0.23%
2023/03/23	1	87.40	0	0.00	87.90	1	1,198	0.08%
2023/03/22	2	88.40	3	88.57	88.80	-1	1,182	-0.08%
2023/03/21	0	0.00	2	84.50	84.70	-2	1,125	-0.18%
2023/03/17	3	85.33	1	85.10	85.10	2	1,110	0.18%
2023/03/16	6	85.63	4	83.70	83.70	2	1,100	0.18%
2023/03/15	2	86.40	3	85.83	85.50	-1	1,089	-0.09%
2023/03/10	6	88.30	6.1	87.61	87.70	-0.1	1,054	-0.01%
2023/03/09	2	91.90	4	90.43	90.50	-2	1,031	-0.19%
2023/03/08	2	90.85	8	91.78	92.00	-6	966	-0.62%
2023/03/07	6	82.25	4	83.43	83.90	2	752	0.27%
2023/03/06	0	0.00	2	80.50	81.00	-2	706	-0.28%
2023/03/03	0	0.00	2	77.50	77.60	-2	648	-0.31%
2023/03/02	0.1	76.30	1	76.70	75.60	-0.9	652	-0.14%
2023/03/01	5	78.40	1	78.10	77.70	4	644	0.62%
2023/02/24	1	79.10	0	0.00	77.90	1	642	0.16%
2023/02/20	2	80.00	14	79.76	79.70	-12	619	-1.94%
2023/02/17	1	78.20	0	0.00	78.10	1	604	0.17%
2023/02/16	0	0.00	2	80.40	79.00	-2	604	-0.33%
2023/02/15	0	0.00	9	78.63	78.00	-9	587	-1.53%
2023/02/14	4	76.10	4	77.63	76.00	0	549	0.00%
2023/02/10	1	75.60	10	76.60	75.40	-9	537	-1.67%
2023/02/08	3	79.27	10	79.60	78.50	-7	515	-1.36%
2023/02/07	0	77.60	1	77.00	78.00	-1	445	-0.22%
2023/02/03	12	75.10	2	76.75	75.20	10	382	2.61%
2023/02/02	2	74.40	22	74.21	74.80	-20	305	-6.54%
2023/02/01	1	71.00	0	0.00	71.70	1	278	0.36%
2023/01/31	1	67.40	0	0.00	67.50	1	242	0.41%
2023/01/13	1	63.50	1	62.00	62.00	0	232	0.00%
2023/01/10	3	63.50	3	63.30	63.30	0	258	0.00%
2023/01/09	3	62.63	7	62.24	62.30	-4	262	-1.52%
2022/12/29	2	59.70	0	0.00	60.10	2	285	0.70%
2022/12/28	2	60.00	0	0.00	60.00	2	289	0.69%
2022/12/27	1	60.70	0	0.00	60.60	1	291	0.34%
2022/12/26	1	60.80	0	0.00	60.70	1	297	0.34%
2022/12/22	12	61.63	0	0.00	61.20	12	318	3.76%
2022/12/21	1	61.30	0	0.00	61.20	1	335	0.30%
2022/12/20	3	62.00	0	0.00	61.50	3	342	0.88%
2022/12/19	2	62.90	0	0.00	62.60	2	348	0.57%
2022/12/07	0	0.00	1	66.10	65.20	-1	383	-0.26%
2022/12/01	10	68.00	0	0.00	67.70	10	370	2.70%
2022/11/25	1	65.30	0	0.00	64.90	1	372	0.27%
2022/11/11	10	64.74	0	0.00	63.20	10	375	2.66%
2022/10/21	1	60.40	1	59.50	59.50	0	414	0.00%
2022/10/18	0	0.00	1	65.00	64.70	-1	400	-0.25%
2022/10/06	0	0.00	2	68.90	68.90	-2	429	-0.47%
2022/09/30	7	62.10	7	63.80	64.80	0	442	0.00%
2022/09/16	1	79.70	0	0.00	79.40	1	477	0.21%
2022/09/05	1	82.50	0	0.00	82.00	1	560	0.18%
2022/08/03	1	79.10	0	0.00	79.00	1	613	0.16%
2022/08/02	0	0.00	10	80.03	80.20	-10	625	-1.60%
2022/07/08	2	80.20	0	0.00	79.20	2	656	0.30%
2022/07/06	10	79.00	60	79.51	78.00	-50	660	-7.57%
2022/07/04	1	83.60	0	0.00	83.00	1	670	0.15%
2022/07/01	10	88.10	10	88.00	87.00	0	684	0.00%
2022/06/17	2	91.30	1	91.10	91.30	1	949	0.11%
2022/06/16	0	0.00	1	93.90	91.80	-1	948	-0.11%
2022/06/15	8	94.24	9	94.40	91.10	-1	929	-0.11%
2022/06/14	1	92.30	10	92.35	93.10	-9	906	-0.99%
2022/06/13	10	92.50	0	0.00	91.20	10	902	1.11%
2022/06/10	1	91.80	0	0.00	92.50	1	896	0.11%
2022/06/09	2	90.50	0	0.00	90.00	2	878	0.23%
2022/06/07	0	0.00	1	88.50	88.00	-1	866	-0.12%
2022/06/01	1	86.50	0	0.00	86.20	1	883	0.11%
2022/05/18	0	0.00	1	84.50	84.70	-1	954	-0.10%
2022/04/27	5	85.20	1	85.00	87.40	4	1,010	0.40%
2022/04/25	5	89.50	0	0.00	88.80	5	991	0.50%
2022/04/22	1	91.60	0	0.00	93.00	1	983	0.10%
2022/04/21	2	93.00	0	0.00	93.20	2	990	0.20%
2022/04/08	2	94.50	0	0.00	95.00	2	1,059	0.19%
2022/04/07	1	96.30	0	0.00	95.50	1	1,137	0.09%
2022/04/06	1	100.00	0	0.00	100.00	1	1,112	0.09%
2022/03/30	2	105.75	2	105.25	105.00	0	1,082	0.00%
2022/03/29	1	99.70	1	102.00	99.90	0	943	0.00%
2022/03/25	1	99.60	1	97.80	97.20	0	918	0.00%
2022/03/23	1.3	96.30	0	0.00	96.30	1.3	909	0.14%
2022/03/21	0	0.00	1	95.50	96.80	-1	961	-0.10%
2022/03/18	0.1	94.50	0	0.00	94.50	0.1	985	0.01%
2022/03/11	0	0.00	1	93.40	93.60	-1	1,089	-0.09%
2022/03/04	0	0.00	4	100.50	99.50	-4	1,146	-0.35%
2022/03/03	1.1	101.54	0	0.00	102.00	1.1	1,164	0.09%
2022/02/24	0	0.00	10	97.60	96.30	-10	1,255	-0.80%
2022/02/17	0	0.00	1	100.00	99.30	-1	1,627	-0.06%
2022/02/15	0	0.00	1	98.70	98.70	-1	1,784	-0.06%
2022/02/09	1	96.80	0	0.00	97.50	1	1,900	0.05%
2022/02/07	10	91.80	0	0.00	93.20	10	2,125	0.47%
2022/01/14	5	94.88	5	94.16	94.50	0	3,657	0.00%
2022/01/13	0	0.00	2	95.40	93.40	-2	3,743	-0.05%
2022/01/11	1	98.60	0	0.00	97.80	1	3,982	0.03%
2022/01/07	2	98.95	0	0.00	99.90	2	4,513	0.04%
2022/01/06	1	100.50	0	0.00	101.00	1	4,592	0.02%
2022/01/05	0	0.00	2	103.25	102.00	-2	4,696	-0.04%
2022/01/04	1	105.00	0	0.00	104.50	1	4,803	0.02%
2022/01/03	0	0.00	5	105.50	105.50	-5	5,083	-0.10%
2021/12/30	3	107.33	3	108.50	108.00	0	5,186	0.00%
2021/12/23	30	104.00	31	105.47	104.50	-1	5,246	-0.02%
2021/12/22	6	104.00	0	0.00	103.50	6	5,261	0.11%
2021/12/20	1	102.00	4	102.50	102.00	-3	5,340	-0.06%
2021/12/16	1	101.50	0	0.00	102.50	1	5,343	0.02%
2021/12/15	0	0.00	1	103.00	102.00	-1	5,341	-0.02%
2021/12/13	3	106.50	1	108.00	105.00	2	5,361	0.04%
2021/12/10	2	103.00	0	0.00	102.50	2	5,340	0.04%
2021/12/07	0	0.00	1	110.50	107.50	-1	5,415	-0.02%
2021/12/06	61	108.75	0	0.00	108.50	61	5,444	1.12%
2021/12/01	0	0.00	4	109.00	110.50	-4	5,712	-0.07%
2021/11/29	1	102.00	1	107.00	107.00	0	6,001	0.00%
2021/11/26	2	106.25	5	105.00	105.00	-3	6,113	-0.05%
2021/11/24	1	109.50	0	0.00	110.00	1	6,325	0.02%
2021/11/23	4	113.50	2	117.50	112.50	2	6,445	0.03%
2021/11/22	3	114.33	0	0.00	117.00	3	6,589	0.05%
2021/11/19	0	0.00	1	117.00	117.00	-1	6,913	-0.01%
2021/11/18	1	122.00	1	116.50	116.50	0	7,221	0.00%
2021/11/17	1	120.00	3	123.00	121.50	-2	7,375	-0.03%
2021/11/16	32	117.78	33	122.94	120.00	-1	7,392	-0.01%
2021/11/15	43	112.37	47	117.01	117.50	-4	7,335	-0.05%
2021/11/11	5	110.60	4	109.63	109.50	1	7,307	0.01%
2021/11/10	1	108.00	0	0.00	109.00	1	7,333	0.01%
2021/11/09	0	0.00	1	108.00	108.00	-1	7,410	-0.01%
2021/11/08	4	109.75	3	107.00	107.00	1	7,493	0.01%
2021/11/05	5	110.00	4	112.88	113.00	1	7,512	0.01%
2021/11/04	1	117.00	4	113.75	111.50	-3	7,457	-0.04%
2021/11/03	9	115.22	20	112.65	112.50	-11	7,472	-0.15%
2021/11/02	17	134.12	11	140.00	121.00	6	7,334	0.08%
2021/11/01	9	127.11	17	133.03	134.00	-8	7,001	-0.11%
2021/10/29	25	119.72	6	123.00	122.00	19	6,763	0.28%
2021/10/28	22	120.64	24	117.98	117.50	-2	6,561	-0.03%
2021/10/27	0	0.00	2	117.25	117.50	-2	6,472	-0.03%
2021/10/26	5	115.00	0	0.00	114.00	5	6,455	0.08%
2021/10/25	0	0.00	2	118.25	119.50	-2	6,437	-0.03%
2021/10/22	0	0.00	21	115.50	115.50	-21	6,462	-0.32%
2021/10/21	4	115.88	0	0.00	115.00	4	6,527	0.06%
2021/10/20	20	119.00	4	120.50	118.50	16	6,534	0.24%
2021/10/19	2	117.00	3	117.00	116.50	-1	6,678	-0.01%
2021/10/18	3	116.50	3	117.50	114.50	0	6,824	0.00%
2021/10/15	4	115.38	1	113.50	114.50	3	6,660	0.05%
2021/10/14	3	105.50	3	107.50	110.50	0	6,489	0.00%
2021/10/13	2	106.50	0	0.00	107.00	2	6,560	0.03%
2021/10/08	23	107.04	132	106.95	108.50	-109	6,618	-1.65%	大賣/鉅額交易
2021/09/30	54	95.35	0	0.00	94.70	54	7,500	0.72%
2021/09/28	1	99.00	1	97.40	97.30	0	7,817	0.00%
2021/09/27	12	97.33	2	96.50	96.40	10	7,847	0.13%
2021/09/24	1	97.70	1	96.10	96.10	0	7,876	0.00%
2021/09/17	0	0.00	1	98.40	97.50	-1	8,078	-0.01%
2021/09/14	1	104.00	1	101.00	100.00	0	8,484	0.00%
2021/09/10	0	0.00	10	101.50	101.50	-10	8,600	-0.12%
2021/09/08	10	99.70	0	0.00	98.50	10	8,609	0.12%
2021/09/07	1	101.00	1	103.50	106.50	0	8,499	0.00%
2021/09/06	54	108.44	1	108.00	105.50	53	8,405	0.63%
2021/09/02	2	112.75	0	0.00	108.00	2	8,209	0.02%
2021/09/01	1	116.00	0	0.00	114.50	1	7,996	0.01%
2021/08/30	1	117.50	1	118.50	120.50	0	7,903	0.00%
2021/08/27	1	120.00	1.1	121.82	122.00	-0.1	7,758	0.00%
2021/08/26	4	130.00	4	128.63	128.50	0	7,600	0.00%
2021/08/25	12	129.79	11	128.64	130.00	1	7,426	0.01%
2021/08/24	5	126.40	9	127.39	128.50	-4	7,072	-0.06%
2021/08/23	1	121.00	5	119.00	120.50	-4	6,736	-0.06%
2021/08/19	1	105.00	60	108.53	102.00	-59	6,448	-0.91%
2021/08/17	60	106.00	0	0.00	100.50	60	6,298	0.95%
2021/08/16	0	0.00	1	109.50	109.50	-1	6,241	-0.02%
2021/08/13	6	117.25	6	114.42	114.00	0	6,182	0.00%
2021/08/12	2	110.50	62	117.82	118.00	-60	6,081	-0.99%
2021/08/09	61	115.12	61	120.00	114.50	0	5,848	0.00%
2021/08/06	2	117.50	0	0.00	115.00	2	5,721	0.03%
2021/08/05	2	116.50	1	117.50	117.00	1	5,650	0.02%
2021/08/04	0.1	111.50	0	0.00	111.00	0.1	5,599	0.00%
2021/07/30	60	117.00	2	114.50	112.50	58	5,486	1.06%
2021/07/29	4	116.00	5	113.00	116.00	-1	5,454	-0.02%
2021/07/28	0	0.00	5	112.50	112.50	-5	5,406	-0.09%
2021/07/27	1	127.50	5	120.00	119.50	-4	5,337	-0.07%
2021/07/26	5	134.00	3	132.00	132.00	2	5,253	0.04%
2021/07/23	35	131.63	29	133.91	129.50	6	5,173	0.12%
2021/07/22	3	132.33	3	131.50	131.50	0	4,947	0.00%
2021/07/21	2	127.00	3	129.33	128.00	-1	4,731	-0.02%
2021/07/20	5	128.40	2	129.25	127.50	3	4,721	0.06%
2021/07/19	7	130.86	2	132.00	131.00	5	4,649	0.11%
2021/07/16	4	127.50	3	128.33	127.00	1	4,503	0.02%
2021/07/15	2	123.00	0	0.00	122.50	2	4,371	0.05%
2021/07/14	2	126.75	5	125.50	119.00	-3	4,266	-0.07%
2021/07/13	2	126.50	37	124.68	120.50	-35	3,932	-0.89%
2021/07/12	34	124.46	1	124.50	124.50	33	3,619	0.91%
2021/07/09	4	113.00	122	113.00	113.50	-118	3,469	-3.40%	大賣/鉅額交易
2021/07/08	10	102.00	19	106.00	103.50	-9	3,171	-0.28%
2021/07/07	3	101.17	3	102.83	103.00	0	3,111	0.00%
2021/07/06	10	101.00	0	0.00	99.80	10	2,974	0.34%
2021/07/05	10	99.85	8	100.81	107.00	2	2,870	0.07%
2021/07/02	6	94.73	3	97.50	97.50	3	2,670	0.11%
2021/07/01	2	92.10	3	91.67	92.00	-1	2,607	-0.04%
2021/06/30	2	96.70	1	99.00	96.20	1	2,543	0.04%
2021/06/29	4	95.28	0	0.00	96.80	4	2,420	0.17%
2021/06/28	0	0.00	3	94.20	94.40	-3	2,371	-0.13%
2021/06/25	2	99.40	1	97.00	96.50	1	2,348	0.04%
2021/06/24	2	92.60	2	94.30	94.80	0	2,157	0.00%
2021/06/23	2	89.50	1	88.00	89.40	1	1,999	0.05%
2021/06/22	1	85.60	11	85.02	85.20	-10	1,883	-0.53%
2021/06/21	7	83.83	16	83.69	83.60	-9	1,760	-0.51%
2021/06/18	5	82.66	6	82.07	82.00	-1	1,727	-0.06%
2021/06/17	1	79.80	1	80.50	79.80	0	1,690	0.00%
2021/06/16	1	78.40	0	0.00	77.90	1	2,048	0.05%
2021/06/11	0	0.00	1	77.80	77.10	-1	2,219	-0.05%
2021/06/10	1	77.70	0	0.00	77.50	1	2,233	0.04%
2021/06/09	1	78.70	0	0.00	77.20	1	2,273	0.04%
2021/06/07	7	79.54	6	81.67	80.80	1	2,346	0.04%
2021/06/04	0	0.00	1	77.50	78.10	-1	2,228	-0.04%
2021/06/03	0	0.00	1	76.10	76.50	-1	2,219	-0.05%
2021/06/01	2	76.30	5	76.94	76.80	-3	2,203	-0.14%
2021/05/31	1	76.20	3	76.40	75.10	-2	2,190	-0.09%
2021/05/28	0	0.00	1	72.40	75.20	-1	2,181	-0.05%
2021/05/27	1	71.20	2	69.95	70.90	-1	2,171	-0.05%
2021/05/26	2	71.10	4	70.20	70.80	-2	2,175	-0.09%
2021/05/21	0	0.00	1	63.90	64.00	-1	2,169	-0.05%
2021/05/20	0	0.00	3	63.80	62.90	-3	2,189	-0.14%
2021/05/19	0	0.00	3	64.70	65.00	-3	2,194	-0.14%
2021/05/18	2	61.70	0	0.00	62.90	2	2,203	0.09%
2021/05/13	1	65.70	0	0.00	63.00	1	2,192	0.05%
2021/05/11	4	69.00	0	0.00	68.50	4	2,176	0.18%
2021/05/10	4	73.73	0	0.00	73.20	4	2,160	0.19%
2021/05/07	0	0.00	10	73.22	73.70	-10	2,166	-0.46%
2021/05/05	2	72.70	0	0.00	71.90	2	2,152	0.09%
2021/05/04	3	73.40	2	76.20	74.00	1	2,146	0.05%
2021/05/03	1	77.70	1	78.10	76.20	0	2,133	0.00%
2021/04/29	1	83.40	4	82.00	81.20	-3	2,115	-0.14%
2021/04/28	5	83.92	3	83.77	83.40	2	2,119	0.09%
2021/04/27	4	83.33	4	81.25	81.40	0	2,109	0.00%
2021/04/26	3	85.60	6	84.02	83.10	-3	2,226	-0.13%
2021/04/23	1	79.50	4	81.08	81.00	-3	2,171	-0.14%
2021/04/20	10	81.90	5	82.38	80.90	5	2,143	0.23%
2021/04/19	1	83.60	4	82.43	82.00	-3	2,132	-0.14%
2021/04/16	5	80.34	5	80.76	80.40	0	2,103	0.00%
2021/04/14	4	76.28	1	77.00	77.30	3	2,118	0.14%
2021/04/12	2	79.80	2	80.65	80.40	0	2,184	0.00%
2021/04/09	12	81.58	31	78.87	79.50	-19	2,257	-0.84%
2021/04/08	0	0.00	28	79.43	80.50	-28	2,314	-1.21%
2021/04/07	6	78.43	1	78.30	78.30	5	2,383	0.21%
2021/04/06	10	78.10	3	78.03	78.10	7	2,432	0.29%
2021/04/01	0	0.00	2	77.30	77.30	-2	2,629	-0.08%
2021/03/31	6	78.37	8	78.04	77.90	-2	2,713	-0.07%
2021/03/30	4	78.60	0	0.00	78.50	4	2,692	0.15%
2021/03/29	2	75.90	42	76.28	76.70	-40	2,668	-1.50%
2021/03/26	0	0.00	6	74.30	73.70	-6	2,651	-0.23%
2021/03/25	10	74.56	13	74.72	73.80	-3	2,651	-0.11%
2021/03/24	16	74.46	20	74.27	75.10	-4	2,655	-0.15%
2021/03/23	7	75.79	18	77.36	73.30	-11	2,663	-0.41%
2021/03/22	2	78.95	2	77.40	77.40	0	2,638	0.00%
2021/03/19	69	82.26	32	80.74	78.20	37	2,620	1.41%
2021/03/18	28	77.40	11	78.84	81.40	17	2,258	0.75%
2021/03/17	11	74.40	0	0.00	74.00	11	2,115	0.52%
2021/03/16	7	74.67	8	75.00	74.70	-1	2,142	-0.05%
2021/03/15	17	76.20	20	75.32	75.30	-3	2,237	-0.13%
2021/03/12	31	74.68	13	74.98	73.50	18	2,273	0.79%
2021/03/11	12	71.52	14	72.01	74.40	-2	2,249	-0.09%
2021/03/10	3	68.80	25	69.90	69.50	-22	2,221	-0.99%
2021/03/04	2	71.60	0	0.00	70.20	2	2,298	0.09%
2021/03/02	5	73.10	5	72.78	70.90	0	2,357	0.00%
2021/02/26	5	72.50	0	0.00	72.20	5	2,346	0.21%
2021/02/25	1	72.00	1	72.00	71.90	0	2,367	0.00%
2021/02/24	2	71.50	0	0.00	72.00	2	2,378	0.08%
2021/02/23	1	72.10	10	71.77	71.50	-9	2,435	-0.37%
2021/02/22	23	72.51	20	72.42	72.70	3	2,498	0.12%
2021/02/19	0	0.00	2	71.20	71.10	-2	2,485	-0.08%
2021/02/18	7	71.20	0	0.00	71.10	7	2,486	0.28%
2021/02/17	13	68.90	6	69.57	69.80	7	2,474	0.28%
2021/01/29	2	67.45	0	0.00	66.10	2	2,420	0.08%
2021/01/25	0	0.00	2	70.10	70.00	-2	2,397	-0.08%
2021/01/22	0	0.00	2	70.80	70.00	-2	2,379	-0.08%
2021/01/21	4	71.35	76	71.34	70.90	-72	2,362	-3.05%
2021/01/20	3	74.90	2	71.25	69.90	1	2,331	0.04%
2021/01/19	7	75.99	10	76.40	74.50	-3	2,258	-0.13%
2021/01/18	3	69.27	34	72.13	72.60	-31	2,104	-1.47%
2021/01/15	3	71.10	3	70.60	70.60	0	2,059	0.00%
2021/01/14	8	71.56	3	72.57	72.50	5	2,039	0.25%
2021/01/13	1	70.20	0	0.00	70.50	1	2,008	0.05%
2021/01/12	0	0.00	3	70.30	69.70	-3	1,993	-0.15%
2021/01/11	0	0.00	3	72.20	72.50	-3	1,965	-0.15%
2021/01/07	5	71.00	21	71.06	71.30	-16	1,906	-0.84%
2021/01/06	7	71.26	5	69.86	69.60	2	1,878	0.11%
2021/01/05	10	74.45	2	73.15	72.00	8	1,824	0.44%
2021/01/04	10	77.07	6	77.67	75.80	4	1,748	0.23%
2020/12/31	12	75.04	7	75.93	75.80	5	1,645	0.30%
2020/12/30	0	0.00	3	75.83	72.90	-3	1,544	-0.19%
2020/12/29	5	73.72	0	0.00	72.00	5	1,433	0.35%
2020/12/28	11	73.56	12	73.33	74.80	-1	1,366	-0.07%
2020/12/25	3	70.00	7	70.10	70.10	-4	1,149	-0.35%
2020/12/24	5	63.88	0	0.00	63.80	5	1,051	0.48%
2020/12/23	1	63.40	5	63.10	63.10	-4	1,041	-0.38%
2020/12/22	0	0.00	5	63.80	60.10	-5	1,025	-0.49%
2020/12/21	3	62.43	4	62.55	62.70	-1	1,012	-0.10%
2020/12/18	3	64.07	2	64.80	63.80	1	998	0.10%
2020/12/17	1	67.10	0	0.00	65.20	1	989	0.10%
2020/12/16	6	67.18	0	0.00	66.80	6	986	0.61%
2020/12/15	4	66.98	0	0.00	64.50	4	979	0.41%
2020/12/11	6	64.47	1	65.50	66.30	5	946	0.53%
2020/12/10	26	66.98	3	67.13	66.30	23	908	2.53%
2020/12/09	48	69.51	8	70.45	69.60	40	871	4.59%
2020/12/08	0	0.00	20	67.65	67.90	-20	756	-2.64%
2020/12/07	13	61.58	17	58.92	61.80	-4	671	-0.60%
2020/12/04	3	56.93	6	56.53	57.40	-3	616	-0.49%
2020/12/03	9	55.98	2	55.70	55.70	7	599	1.17%
2020/12/02	7	57.27	1	55.80	55.80	6	588	1.02%
2020/12/01	2	56.70	3	56.63	56.20	-1	573	-0.17%
2020/11/30	13	57.95	8	57.95	57.70	5	556	0.90%
2020/11/27	15	56.03	0	0.00	56.20	15	504	2.97%
2020/11/26	8	53.79	15	54.11	53.90	-7	470	-1.49%
2020/11/25	19	51.77	4	51.43	51.00	15	438	3.42%
2020/11/24	12	52.08	0	0.00	51.80	12	427	2.81%
2020/11/23	50	55.00	5	55.48	54.40	45	403	11.15%
2020/11/20	14	54.94	13	54.12	55.00	1	385	0.26%
2020/11/19	6	53.72	135	54.25	54.30	-129	310	-41.54%	大賣/鉅額交易
2020/11/18	0	0.00	1	49.40	49.40	-1	231	-0.43%
2020/11/17	5	49.10	10	48.94	48.00	-5	222	-2.25%
2020/11/16	15	49.03	9	48.73	49.00	6	212	2.83%
2020/11/13	1	48.80	1	48.70	48.30	0	204	0.00%
2020/11/12	1	48.30	18	48.20	48.00	-17	198	-8.56%
2020/11/10	0	0.00	2	47.00	47.60	-2	190	-1.05%
2020/11/09	0	0.00	3	47.70	47.40	-3	189	-1.59%
2020/11/05	1	48.20	1	48.30	47.90	0	185	0.00%
2020/10/29	1	45.00	1	44.85	45.00	0	172	0.00%
2020/10/28	0	0.00	1	45.50	45.45	-1	176	-0.57%
2020/10/20	0	0.00	1	46.50	46.00	-1	189	-0.53%
2020/10/19	2	46.38	0	0.00	46.50	2	190	1.05%
2020/10/16	0	0.00	10	45.82	46.00	-10	189	-5.28%
2020/10/14	0	0.00	20	45.60	45.65	-20	190	-10.52%
2020/10/08	0	0.00	2	46.30	45.70	-2	193	-1.03%
2020/10/06	0	0.00	4	45.55	45.50	-4	199	-2.00%
2020/10/05	0	0.00	2	45.40	45.40	-2	203	-0.98%
2020/09/30	2	44.65	2	44.80	44.70	0	210	0.00%
2020/09/29	1	44.85	0	0.00	44.00	1	214	0.47%
2020/09/24	15	46.20	0	0.00	44.00	15	228	6.56%
2020/09/22	0	0.00	13	46.72	46.75	-13	233	-5.57%
2020/09/21	51	48.33	0	0.00	47.85	51	231	22.01%
2020/09/18	0	0.00	1	47.35	47.35	-1	221	-0.45%
2020/09/15	3	43.75	0	0.00	44.35	3	241	1.24%
2020/08/27	1	43.85	0	0.00	44.25	1	338	0.30%
2020/08/17	0	0.00	9	40.87	41.50	-9	338	-2.66%
2020/08/04	1	42.90	0	0.00	42.85	1	364	0.27%
2020/08/03	0	0.00	1	45.00	44.95	-1	366	-0.27%
2020/07/31	1	44.60	1	44.40	44.60	0	366	0.00%
2020/07/30	1	44.55	0	0.00	44.45	1	369	0.27%
2020/07/28	2	44.13	10	42.70	42.70	-8	377	-2.12%
2020/07/27	13	45.24	0	0.00	44.00	13	383	3.39%
2020/07/22	4	46.80	2	46.65	46.65	2	388	0.51%
2020/07/21	0	0.00	10	46.80	46.20	-10	388	-2.57%
2020/07/14	0	0.00	5	46.50	46.05	-5	402	-1.24%
2020/07/09	0	0.00	5	48.80	48.50	-5	408	-1.22%
2020/07/08	0	0.00	2	47.85	48.40	-2	404	-0.49%
2020/07/03	3	49.13	3	48.10	48.10	0	445	0.00%
2020/07/02	0	0.00	6	48.11	48.70	-6	443	-1.35%
2020/06/29	1	46.35	0	0.00	46.35	1	435	0.23%
2020/06/24	14	48.74	12	48.58	48.05	2	426	0.47%
2020/06/23	5	45.35	0	0.00	45.25	5	388	1.29%
2020/06/22	3	45.77	3	45.30	45.30	0	389	0.00%
2020/06/19	1	45.35	1	45.80	45.50	0	396	0.00%
2020/06/17	0	0.00	2	44.50	44.65	-2	400	-0.50%
2020/06/12	2	43.95	0	0.00	44.45	2	420	0.48%
2020/06/11	3	46.38	2	45.35	45.35	1	422	0.24%
2020/06/04	3	46.20	1	46.40	46.00	2	442	0.45%
2020/06/03	5	46.42	0	0.00	47.15	5	412	1.21%
2020/06/01	5	43.18	0	0.00	43.25	5	362	1.38%
2020/05/26	0	0.00	1	43.85	43.30	-1	368	-0.27%
2020/05/25	0	0.00	1	41.10	41.80	-1	368	-0.27%
2020/05/22	1	41.80	0	0.00	41.55	1	373	0.27%
2020/05/21	1	43.10	3	42.90	43.30	-2	378	-0.53%
2020/05/14	13	42.93	0	0.00	41.90	13	381	3.41%
2020/05/11	0	0.00	2	44.70	44.85	-2	384	-0.52%
2020/05/08	10	44.50	0	0.00	44.40	10	379	2.64%
2020/05/06	13	44.16	3	43.70	43.70	10	380	2.63%
2020/05/05	13	44.88	0	0.00	44.15	13	386	3.36%
2020/05/04	44	44.09	7	43.61	43.95	37	388	9.54%
2020/04/30	9	44.73	8	44.95	45.20	1	395	0.25%
2020/04/29	6	43.38	2	43.55	43.95	4	396	1.01%
2020/04/28	15	42.98	0	0.00	42.95	15	399	3.75%
2020/04/24	15	41.83	0	0.00	41.50	15	436	3.44%
2020/04/23	11	41.88	0	0.00	41.60	11	478	2.30%
2020/04/22	3	41.10	0	0.00	41.60	3	497	0.60%
2020/04/17	30	44.06	0	0.00	43.35	30	568	5.28%
2020/04/15	0	0.00	1	43.35	43.00	-1	592	-0.17%
2020/04/14	2	42.70	6	42.88	42.65	-4	628	-0.64%
2020/04/13	2	42.58	2	41.45	41.45	0	645	0.00%
2020/04/10	7	42.03	0	0.00	42.20	7	658	1.06%
2020/04/09	50	43.69	0	0.00	42.50	50	716	6.98%
2020/04/08	0	0.00	6	41.97	42.90	-6	763	-0.79%
2020/04/07	0	0.00	9	38.99	39.00	-9	754	-1.19%
2020/04/01	0	0.00	2	38.50	38.25	-2	749	-0.27%
2020/03/30	2	36.50	0	0.00	37.50	2	748	0.27%
2020/03/26	7	38.04	0	0.00	37.70	7	751	0.93%
2020/03/25	1	38.05	4	38.25	37.90	-3	751	-0.40%
2020/03/24	0	0.00	4	36.80	36.25	-4	742	-0.54%
2020/03/23	7	35.01	0	0.00	35.20	7	741	0.94%
2020/03/20	0	0.00	22	36.85	37.35	-22	739	-2.97%
2020/03/19	2	34.00	0	0.00	34.05	2	736	0.27%
2020/03/18	1	37.90	0	0.00	37.40	1	728	0.14%
2020/03/13	25	43.28	5	44.10	44.20	20	718	2.78%
2020/03/10	0	0.00	10	50.88	52.70	-10	700	-1.43%
2020/03/09	0	0.00	3	51.50	51.50	-3	699	-0.43%
2020/02/27	8	57.01	0	0.00	55.60	8	717	1.11%
2020/02/26	0	0.00	12	57.53	57.10	-12	723	-1.66%
2020/02/25	3	56.10	3	55.70	55.70	0	728	0.00%
2020/02/24	2	57.50	2	57.40	57.40	0	737	0.00%
2020/02/20	0	0.00	4	58.90	58.70	-4	769	-0.52%
2020/02/18	2	58.80	0	0.00	58.40	2	795	0.25%
2020/02/17	1	59.30	0	0.00	59.50	1	794	0.13%
2020/02/14	11	60.58	11	60.67	60.60	0	796	0.00%
2020/02/07	5	60.70	6	60.02	60.00	-1	795	-0.13%
2020/02/06	0	0.00	5	62.00	61.70	-5	795	-0.63%
2020/02/04	5	61.10	5	61.20	61.10	0	804	0.00%
2020/02/03	5	61.00	0	0.00	60.70	5	816	0.61%
2020/01/31	0	0.00	1	64.40	64.20	-1	814	-0.12%
2020/01/30	10	65.94	0	0.00	65.00	10	816	1.22%
2020/01/20	5	72.50	1	73.10	72.20	4	797	0.50%
2020/01/17	42	73.71	8	73.89	73.70	34	774	4.39%
2020/01/16	0	0.00	10	72.60	72.00	-10	730	-1.37%
2020/01/15	16	72.96	25	71.36	72.10	-9	709	-1.27%
2020/01/14	6	68.63	5	69.50	69.10	1	644	0.16%
2020/01/10	11	69.50	0	0.00	69.10	11	635	1.73%
2020/01/09	10	71.50	0	0.00	71.00	10	620	1.61%
2020/01/08	10	72.15	11	72.94	72.30	-1	593	-0.17%
2020/01/07	16	71.08	5	71.30	72.20	11	552	1.99%
2020/01/06	0	0.00	12	71.75	71.60	-12	528	-2.27%
2020/01/03	4	70.95	3	70.30	71.10	1	514	0.19%
2020/01/02	2	70.50	5	69.64	71.30	-3	453	-0.66%
2019/12/31	13	64.78	1	64.50	64.90	12	377	3.18%
2019/12/20	0	0.00	2	62.65	62.60	-2	355	-0.56%
2019/12/19	0	0.00	10	62.19	62.10	-10	353	-2.83%
2019/12/16	1	60.60	0	0.00	61.30	1	349	0.29%
2019/12/13	1	61.30	0	0.00	61.00	1	347	0.29%
2019/12/09	3	64.00	0	0.00	64.00	3	335	0.89%
2019/12/06	1	63.90	0	0.00	64.00	1	332	0.30%
2019/12/05	1	63.00	0	0.00	63.20	1	326	0.31%
2019/12/02	0	0.00	1	63.90	63.80	-1	318	-0.31%
2019/11/28	2	64.80	0	0.00	64.60	2	308	0.65%
2019/11/27	0	0.00	3	64.23	64.20	-3	300	-1.00%
2019/11/20	0	0.00	3	64.13	65.20	-3	264	-1.14%
2019/11/19	1	65.20	4	65.05	64.50	-3	250	-1.20%
2019/11/15	2	60.60	0	0.00	61.00	2	199	1.00%
2019/11/11	1	59.80	2	59.95	59.90	-1	179	-0.56%
2019/11/07	0	0.00	1	59.00	58.20	-1	173	-0.57%
2019/11/05	1	60.50	4	60.48	60.20	-3	167	-1.79%
2019/11/04	6	62.23	1	62.10	61.40	5	169	2.96%
2019/11/01	0	0.00	1	61.80	61.40	-1	158	-0.63%
2019/10/31	2	58.60	6	60.05	60.10	-4	141	-2.82%
2019/10/30	2	56.70	0	0.00	56.50	2	118	1.69%
2019/10/29	20	53.60	26	56.10	56.20	-6	113	-5.27%
2019/10/28	2	51.20	0	0.00	51.10	2	101	1.97%
2019/10/25	1	50.90	0	0.00	50.80	1	102	0.97%
2019/10/21	2	51.00	0	0.00	51.40	2	111	1.80%
2019/10/04	0	0.00	1	55.60	54.80	-1	118	-0.85%
2019/10/02	1	54.50	0	0.00	54.60	1	118	0.84%
2019/09/20	0	0.00	2	55.50	55.50	-2	117	-1.70%
2019/09/19	0	0.00	2	55.80	55.80	-2	117	-1.70%
2019/09/18	0	0.00	4	56.60	56.60	-4	116	-3.43%
2019/09/16	0	0.00	7	57.69	57.60	-7	114	-6.11%
2019/09/05	0	0.00	1	59.40	59.40	-1	114	-0.87%
2019/08/28	10	58.50	0	0.00	58.30	10	119	8.36%
2019/08/26	0	0.00	4	58.80	58.80	-4	108	-3.70%
2019/08/12	3	63.60	0	0.00	63.60	3	106	2.83%
2019/07/29	1	66.50	0	0.00	66.50	1	88	1.14%
2019/07/24	0	0.00	2	67.80	67.60	-2	85	-2.33%
2019/07/17	1	63.20	0	0.00	63.60	1	65	1.52%
2019/07/16	0	0.00	1	63.30	63.30	-1	66	-1.51%
2019/07/08	0	0.00	25	63.07	62.60	-25	74	-33.56%
2019/04/12	0	0.00	421	68.50	68.60	-421	118	-355.18%	大賣/鉅額交易
2019/04/11	1	69.20	3	68.70	69.00	-2	106	-1.88%
2019/04/08	0	0.00	8	68.80	68.80	-8	108	-7.39%
2019/04/02	0	0.00	8	69.23	69.10	-8	108	-7.36%
2019/03/28	2	70.90	2	70.80	70.60	0	107	0.00%
2019/03/21	0	0.00	7	69.60	69.50	-7	95	-7.37%
2019/03/20	0	0.00	13	69.85	69.80	-13	93	-13.87%
2019/03/13	0	0.00	13	68.40	69.20	-13	90	-14.39%
2019/03/11	0	0.00	8	68.23	68.20	-8	88	-9.05%
2019/02/27	0	0.00	16	69.90	69.60	-16	90	-17.65%
2019/02/14	0	0.00	1	69.90	69.70	-1	77	-1.29%
2019/02/13	0	0.00	1	69.60	69.60	-1	76	-1.30%
2019/02/12	0	0.00	2	69.00	68.50	-2	75	-2.66%
2019/01/28	0	0.00	1	67.90	67.90	-1	85	-1.17%
2019/01/25	0	0.00	2	67.60	67.60	-2	86	-2.32%
2019/01/23	1	66.80	1	66.70	66.80	0	87	0.00%
2019/01/21	1	66.90	0	0.00	66.90	1	88	1.13%
2019/01/15	1	66.90	0	0.00	67.00	1	94	1.05%
2019/01/11	1	67.20	0	0.00	67.70	1	101	0.98%
2019/01/10	1	67.50	0	0.00	67.80	1	102	0.98%
2019/01/09	1	67.80	0	0.00	68.00	1	104	0.96%
2019/01/07	1	67.60	0	0.00	67.50	1	105	0.94%
2018/12/05	3	71.60	0	0.00	71.20	3	210	1.43%
2018/12/03	0	0.00	2	72.35	72.60	-2	217	-0.92%
2018/11/30	3	71.67	5	70.90	71.00	-2	216	-0.92%
2018/11/29	1	71.50	12	71.25	71.50	-11	215	-5.09%
2018/11/28	0	0.00	2	71.20	71.00	-2	215	-0.93%
2018/11/27	1	70.20	0	0.00	70.20	1	216	0.46%
2018/11/21	2	72.40	0	0.00	71.20	2	218	0.91%
2018/11/19	2	72.40	0	0.00	72.40	2	218	0.91%
2018/10/19	0	0.00	2	71.70	74.30	-2	235	-0.85%
2018/10/12	4	68.50	0	0.00	68.50	4	231	1.73%
2018/10/05	151	75.91	1	71.40	76.00	150	216	69.17%	大買/鉅額交易
2018/10/04	7	73.81	37	73.04	73.00	-30	200	-14.99%
2018/10/03	0	0.00	10	74.90	74.90	-10	198	-5.03%
2018/09/28	16	77.53	1	77.50	77.50	15	196	7.65%
2018/09/27	0	0.00	5	76.10	76.10	-5	191	-2.61%
2018/09/26	0	0.00	20	75.80	76.00	-20	190	-10.50%
2018/09/25	1	77.70	5	77.00	77.00	-4	190	-2.10%
2018/09/21	202	77.29	0	0.00	77.00	202	188	107.29%	大買/鉅額交易
2018/09/20	2	77.60	0	0.00	76.30	2	184	1.08%
2018/09/19	4	76.98	2	77.65	77.70	2	187	1.07%
2018/09/18	3	75.30	0	0.00	76.20	3	187	1.60%
2018/09/17	3	75.80	4	77.20	77.20	-1	189	-0.53%
2018/09/14	22	73.76	0	0.00	74.20	22	190	11.52%
2018/09/12	10	73.85	0	0.00	74.00	10	187	5.34%
2018/09/11	110	77.47	0	0.00	77.80	110	190	57.66%	大買/鉅額交易
2018/09/07	12	77.95	0	0.00	77.90	12	213	5.63%
2018/09/03	1	80.60	0	0.00	79.00	1	337	0.30%
2018/08/31	10	80.05	0	0.00	80.00	10	338	2.95%
2018/08/29	12	79.03	0	0.00	78.90	12	342	3.50%
2018/08/16	0	0.00	1	79.60	79.60	-1	392	-0.25%
2018/08/13	10	79.10	1	79.10	80.50	9	398	2.26%
2018/08/10	13	82.48	16	83.03	82.80	-3	393	-0.76%
2018/08/08	10	81.10	0	0.00	81.00	10	392	2.55%
2018/08/07	5	81.40	0	0.00	81.50	5	392	1.27%
2018/08/03	0	0.00	5	80.16	80.00	-5	391	-1.28%
2018/08/01	5	78.60	0	0.00	79.00	5	395	1.26%
2018/07/31	0	0.00	5	80.80	80.80	-5	393	-1.27%
2018/07/30	1	80.20	0	0.00	80.50	1	391	0.26%
2018/07/24	4	80.30	0	0.00	80.40	4	403	0.99%
2018/07/20	5	78.30	0	0.00	79.50	5	420	1.19%
2018/07/19	5	79.00	0	0.00	79.00	5	428	1.17%
2018/07/18	0	0.00	1	79.00	79.60	-1	434	-0.23%
2018/07/16	2	83.20	0	0.00	80.90	2	438	0.46%
2018/07/13	1	80.90	0	0.00	81.10	1	434	0.23%
2018/07/12	5	79.30	0	0.00	79.40	5	434	1.15%
2018/07/10	0	0.00	2	80.30	80.70	-2	442	-0.45%
2018/07/05	5	81.40	0	0.00	79.30	5	456	1.09%
2018/06/25	0	0.00	1	80.80	81.80	-1	471	-0.21%
2018/06/21	2	83.50	0	0.00	82.80	2	467	0.43%
2018/06/20	1	83.20	2	83.45	83.10	-1	473	-0.21%
2018/06/19	2	86.00	0	0.00	84.60	2	470	0.43%
2018/06/15	10	90.90	0	0.00	88.50	10	461	2.17%
2018/06/14	25	92.04	36	94.69	90.70	-11	450	-2.44%
2018/06/13	4	90.80	0	0.00	88.40	4	364	1.10%
2018/06/12	6	88.77	3	88.10	88.10	3	358	0.84%
2018/06/11	0	0.00	1	85.60	85.50	-1	347	-0.29%
2018/06/08	3	87.00	2	86.00	86.00	1	362	0.28%
2018/06/06	0	0.00	1	86.70	86.80	-1	459	-0.22%
2018/06/05	4	88.85	0	0.00	88.10	4	474	0.84%
2018/06/04	2	88.90	3	89.17	88.70	-1	476	-0.21%
2018/05/29	1	83.70	0	0.00	85.00	1	475	0.21%
2018/05/25	0	0.00	5	85.12	84.80	-5	484	-1.03%
2018/05/24	1	81.50	0	0.00	81.30	1	475	0.21%
2018/05/21	1	80.60	2	83.00	83.00	-1	496	-0.20%
2018/05/18	2	81.85	0	0.00	81.00	2	497	0.40%
2018/05/17	2	80.60	1	80.50	81.00	1	501	0.20%
2018/05/16	2	81.70	0	0.00	81.70	2	497	0.40%
2018/05/07	0	0.00	1	84.10	84.40	-1	540	-0.19%
2018/05/03	3	85.47	0	0.00	84.80	3	553	0.54%
2018/05/02	0	0.00	1	85.60	85.60	-1	552	-0.18%
2018/04/30	1	83.00	0	0.00	83.10	1	557	0.18%
2018/04/27	1	82.80	0	0.00	83.00	1	573	0.17%
2018/04/26	2	85.60	1	85.00	85.00	1	587	0.17%
2018/04/25	2	83.60	2	85.00	85.00	0	592	0.00%
2018/04/23	0	0.00	1	90.10	88.80	-1	592	-0.17%
2018/04/17	0	0.00	4	91.00	91.00	-4	650	-0.62%
2018/04/16	0	0.00	2	92.60	92.10	-2	666	-0.30%
2018/04/10	0	0.00	5	92.50	92.00	-5	832	-0.60%
2018/03/30	3	92.10	0	0.00	90.20	3	1,281	0.23%
2018/03/26	2	87.40	2	88.85	88.90	0	1,337	0.00%
2018/03/23	6	88.62	0	0.00	88.60	6	1,336	0.45%
2018/03/19	7	91.50	0	0.00	91.10	7	1,325	0.53%
2018/03/16	2	91.70	0	0.00	92.00	2	1,324	0.15%
2018/03/15	6	92.05	1	92.30	92.50	5	1,323	0.38%
2018/03/14	1	93.20	6	93.30	92.00	-5	1,323	-0.38%
2018/03/13	10	99.13	5	97.76	94.40	5	1,307	0.38%
2018/03/12	0	0.00	1	94.50	95.00	-1	1,221	-0.08%
2018/03/09	3	92.83	3	94.20	93.00	0	1,217	0.00%
2018/03/07	0	0.00	45	92.40	91.60	-45	1,203	-3.74%
2018/03/05	4	92.53	3	92.00	91.80	1	1,200	0.08%
2018/03/02	2	92.10	0	0.00	92.20	2	1,200	0.17%
2018/03/01	2	93.00	6	93.00	93.20	-4	1,206	-0.33%
2018/02/26	1	90.60	1	90.90	90.90	0	1,198	0.00%
2018/02/23	5	91.56	0	0.00	90.70	5	1,202	0.42%
2018/02/22	2	91.30	5	90.60	91.60	-3	1,202	-0.25%
2018/02/21	3	89.33	0	0.00	89.30	3	1,196	0.25%
2018/02/09	5	84.20	5	86.44	86.00	0	1,201	0.00%
2018/02/08	3	86.07	3	87.10	87.00	0	1,230	0.00%
2018/02/07	4	86.05	6	86.97	86.10	-2	1,254	-0.16%
2018/02/06	1	85.40	0	0.00	81.60	1	1,269	0.08%
2018/02/05	2	85.95	1	87.60	87.60	1	1,264	0.08%
2018/02/02	1	88.50	1	88.60	88.50	0	1,264	0.00%
2018/01/31	1	88.90	1	88.90	89.40	0	1,295	0.00%
2018/01/24	4	90.28	0	0.00	90.50	4	1,349	0.30%
2018/01/23	7	92.40	3	94.50	91.00	4	1,348	0.30%
2018/01/22	1	91.70	4	93.43	93.80	-3	1,352	-0.22%
2018/01/18	0	0.00	1	91.40	91.20	-1	1,426	-0.07%
2018/01/16	1	91.30	1	92.30	91.10	0	1,437	0.00%
2018/01/15	7	90.90	0	0.00	90.00	7	1,456	0.48%
2018/01/12	10	90.42	10	92.20	92.10	0	1,462	0.00%
2018/01/10	0	0.00	1	87.80	87.60	-1	1,493	-0.07%
2018/01/08	6	90.83	34	91.00	88.70	-28	1,469	-1.91%
2018/01/05	19	96.43	1	94.90	92.00	18	1,437	1.25%
2018/01/04	10	97.30	0	0.00	98.40	10	1,400	0.71%
2018/01/03	1	100.50	67	98.72	98.80	-66	1,381	-4.78%