虹冠電 (3257)-群益金鼎-古亭券商分點個股進出

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

虹冠電

(3257)

可現股當沖

股價
52.0
漲跌
▲0.3
漲幅
+0.58%
成交量
490張
產業
上市半導體類股
193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

虹冠電 (3257)籌碼相關－群益金鼎-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭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
2024/12/17	1	51.00	0	0.00	52.00	1	1,186	0.08%
2024/12/13	0	0.00	3	53.50	52.10	-3	1,174	-0.26%
2024/12/06	5	57.76	0	0.00	58.80	5	1,111	0.45%
2024/12/04	0	0.00	2	66.90	70.30	-2	994	-0.20%
2024/12/03	1	66.80	1	66.30	66.40	0	966	0.00%
2024/12/02	6	67.10	3	68.13	66.40	3	953	0.31%
2024/11/26	0	0.00	3	63.20	64.80	-3	910	-0.33%
2024/11/21	1	60.40	0	0.00	60.70	1	889	0.11%
2024/11/15	2	62.60	0	0.00	61.40	2	878	0.23%
2024/11/04	10	67.80	0	0.00	66.00	10	788	1.27%
2024/10/30	0	0.00	1	68.50	69.00	-1	758	-0.13%
2024/10/28	2	71.00	16	67.34	65.00	-14	710	-1.97%
2024/10/25	1	70.70	4	70.50	70.60	-3	669	-0.45%
2024/10/24	8	70.71	2	71.70	69.40	6	650	0.92%
2024/10/23	0	0.00	3	73.70	73.50	-3	598	-0.50%
2024/10/21	1	70.60	1	70.10	70.50	0	505	0.00%
2024/10/18	0	0.00	1	67.90	67.80	-1	459	-0.22%
2024/10/16	0	0.00	2	66.50	67.10	-2	420	-0.48%
2024/10/15	0	0.00	1	67.10	65.60	-1	394	-0.25%
2024/10/11	7	64.93	4	63.20	63.40	3	326	0.92%
2024/10/09	10	59.40	2	60.00	61.10	8	269	2.97%
2024/10/04	1	55.00	0	0.00	55.10	1	245	0.41%
2024/09/30	7	58.40	0	0.00	57.20	7	244	2.87%
2024/09/27	2	59.80	0	0.00	57.70	2	241	0.83%
2024/09/26	1	58.00	0	0.00	58.90	1	231	0.43%
2024/09/25	0	0.00	1	59.30	58.90	-1	223	-0.45%
2024/09/24	3	58.20	1	59.70	57.20	2	208	0.96%
2024/09/23	1	55.80	0	0.00	55.80	1	194	0.51%
2024/09/09	5	48.65	0	0.00	50.20	5	197	2.53%
2024/09/06	0	0.00	0.1	49.05	48.75	-0.1	197	-0.03%
2024/09/03	2	52.80	0	0.00	52.10	2	202	0.99%
2024/08/06	0	0.00	2	46.60	46.80	-2	241	-0.83%
2024/07/10	0	58.70	0	0.00	58.50	0	236	0.00%
2024/07/08	1	60.20	0	0.00	58.90	1	238	0.42%
2024/06/25	0	0.00	2	59.10	59.10	-2	295	-0.68%
2024/06/21	0	0.00	1	60.50	60.50	-1	298	-0.33%
2024/06/19	1	60.50	0	0.00	60.00	1	301	0.33%
2024/06/14	1	60.70	0	0.00	60.50	1	319	0.31%
2024/06/05	0	0.00	7	62.80	62.50	-7	333	-2.10%
2024/05/20	1	62.50	0	0.00	62.90	1	348	0.29%
2024/04/30	0	0.00	1	61.80	61.60	-1	365	-0.27%
2024/04/29	2	61.70	0	0.00	62.00	2	366	0.55%
2024/04/26	1	60.00	0	0.00	59.90	1	372	0.27%
2024/04/09	1	64.60	0.1	64.50	64.50	0.9	393	0.22%
2024/04/03	1	67.50	0	0.00	68.30	1	374	0.27%
2024/04/02	2	70.10	0	0.00	69.10	2	414	0.48%
2024/03/26	1	71.00	0	0.00	71.00	1	411	0.24%
2024/03/20	0	0.00	3	72.40	72.80	-3	406	-0.74%
2024/03/15	2	71.20	3	72.20	71.10	-1	423	-0.24%
2024/03/14	0	0.00	5	71.32	72.50	-5	443	-1.13%
2024/03/13	1	71.80	0	0.00	71.90	1	441	0.23%
2024/03/12	3	72.40	0	0.00	72.60	3	456	0.66%
2024/02/23	0	0.00	2	72.25	70.80	-2	807	-0.25%
2024/02/20	3	72.30	0	0.00	72.10	3	963	0.31%
2024/01/31	0	0.00	2	71.90	71.70	-2	1,018	-0.20%
2024/01/30	2	72.50	0	0.00	72.30	2	1,019	0.20%
2024/01/23	3	73.90	0	0.00	73.80	3	1,037	0.29%
2024/01/22	0	0.00	1	74.10	74.40	-1	1,038	-0.10%
2024/01/03	0	0.00	1	74.20	74.10	-1	1,040	-0.10%
2023/12/28	1	74.00	1	73.90	73.80	0	1,044	0.00%
2023/12/26	0	0.00	4	71.50	71.90	-4	994	-0.40%
2023/12/25	0	0.00	5	71.70	71.00	-5	999	-0.50%
2023/12/20	0	0.00	2	72.80	72.60	-2	1,017	-0.20%
2023/12/14	0	0.00	2	74.40	75.00	-2	1,062	-0.19%
2023/12/13	0	0.00	10	74.68	74.60	-10	1,066	-0.94%
2023/12/11	0	0.00	3	75.00	75.90	-3	1,095	-0.27%
2023/12/08	0	0.00	5	73.80	73.50	-5	1,091	-0.46%
2023/12/07	3	73.90	0	0.00	73.80	3	1,106	0.27%
2023/12/05	0	0.00	2.2	75.85	75.80	-2.2	1,147	-0.19%
2023/12/04	1	77.00	0	0.00	76.60	1	1,245	0.08%
2023/12/01	0	0.00	7	78.86	78.20	-7	1,302	-0.54%
2023/11/30	9	81.32	5	81.02	80.70	4	1,429	0.28%
2023/11/29	1	77.60	4	77.85	78.20	-3	1,483	-0.20%
2023/11/23	4	78.15	4	77.95	77.10	0	1,728	0.00%
2023/11/22	4	79.20	1	78.10	78.00	3	1,705	0.18%
2023/11/21	6	78.60	8	76.71	76.10	-2	1,638	-0.12%
2023/11/20	1	76.10	1	77.10	77.20	0	1,574	0.00%
2023/11/17	1	76.70	11	75.07	76.40	-10	1,567	-0.64%
2023/11/16	14	75.66	5	75.00	75.30	9	1,528	0.59%
2023/11/14	0	0.00	2	70.90	71.10	-2	1,519	-0.13%
2023/11/13	5	69.00	0	0.00	69.50	5	1,540	0.32%
2023/11/10	5	69.24	0	0.00	68.90	5	1,562	0.32%
2023/11/03	0	0.00	10	70.63	70.40	-10	1,963	-0.51%
2023/11/02	15	69.52	6	69.95	69.90	9	2,035	0.44%
2023/11/01	0	0.00	2	68.50	67.90	-2	2,119	-0.09%
2023/10/30	3	69.47	0	0.00	69.20	3	2,184	0.14%
2023/10/27	0	0.00	1	71.50	70.00	-1	2,344	-0.04%
2023/10/25	0	0.00	2	71.30	71.10	-2	2,478	-0.08%
2023/10/24	1	68.60	0	0.00	69.30	1	2,482	0.04%
2023/10/05	2	75.30	1	75.10	75.30	1	2,533	0.04%
2023/10/04	0	0.00	5	74.30	75.40	-5	2,582	-0.19%
2023/10/02	0	0.00	0.2	74.29	74.10	-0.2	2,614	-0.01%
2023/09/27	2	71.90	1	72.80	72.80	1	2,612	0.04%
2023/09/26	3	72.67	2	72.25	71.20	1	2,609	0.04%
2023/09/25	1.2	73.59	0	0.00	73.40	1.2	2,601	0.05%
2023/09/21	1	70.60	0	0.00	71.00	1	2,588	0.04%
2023/09/19	1	75.70	2	75.60	74.90	-1	2,595	-0.04%
2023/09/18	1	77.40	0	0.00	77.10	1	2,578	0.04%
2023/09/15	0	78.30	0	0.00	78.20	0	2,569	0.00%
2023/09/14	2	78.95	0	0.00	77.90	2	2,552	0.08%
2023/09/12	4	79.40	0	0.00	78.40	4	2,500	0.16%
2023/09/08	0	0.00	1	83.20	82.40	-1	2,451	-0.04%
2023/09/07	9	82.90	5	84.08	83.20	4	2,433	0.16%
2023/09/06	12	88.99	0	0.00	90.10	12	2,325	0.52%
2023/09/05	2	88.90	4.2	88.74	90.70	-2.2	2,255	-0.10%
2023/09/04	4	85.50	8	85.89	87.10	-4	2,100	-0.19%
2023/09/01	1	83.00	0	0.00	84.10	1	1,928	0.05%
2023/08/31	1.1	81.45	0	0.00	81.10	1.1	1,832	0.06%
2023/08/30	0	0.00	3	81.30	81.20	-3	1,792	-0.17%
2023/08/29	2	79.40	2	80.55	80.80	0	1,672	0.00%
2023/08/28	1	73.60	0	0.00	73.50	1	1,619	0.06%
2023/08/24	0	0.00	5	75.70	76.00	-5	1,599	-0.31%
2023/08/23	12	78.79	6	77.47	76.30	6	1,586	0.38%
2023/08/22	6	78.03	0	0.00	77.00	6	1,566	0.38%
2023/08/17	1	78.40	0.1	80.60	81.10	0.9	1,508	0.06%
2023/08/15	0	0.00	1	76.80	77.70	-1	1,463	-0.07%
2023/08/11	0	0.00	3	79.73	78.00	-3	1,413	-0.21%
2023/08/10	1	85.70	0	0.00	81.20	1	1,342	0.07%
2023/08/09	15	88.33	13	88.82	89.50	2	1,228	0.16%
2023/08/08	1	83.60	9	83.01	83.00	-8	1,075	-0.74%
2023/08/07	5	80.54	2	84.50	80.60	3	1,001	0.30%
2023/08/02	4	76.15	1	75.20	76.80	3	895	0.34%
2023/08/01	3	79.13	3	84.73	78.40	0	842	0.00%
2023/07/31	0	0.00	14	85.46	87.10	-14	682	-2.05%
2023/07/28	7	78.47	7	77.51	79.20	0	628	0.00%
2023/07/27	0	0.00	1	71.80	72.00	-1	546	-0.18%
2023/07/24	3	69.97	1	69.30	68.40	2	535	0.37%
2023/07/21	0	0.00	1	71.20	70.80	-1	526	-0.19%
2023/07/19	0	0.00	1	74.60	73.50	-1	516	-0.19%
2023/07/13	1	71.90	5	72.34	71.20	-4	482	-0.83%
2023/07/12	7.2	74.58	1	76.30	73.00	6.2	466	1.33%
2023/07/11	1	75.40	0	0.00	75.20	1	433	0.23%
2023/07/10	0	0.00	1	74.20	72.50	-1	386	-0.26%
2023/07/07	0	0.00	57	73.94	71.80	-57	371	-15.35%
2023/07/06	1	70.30	1	72.00	71.40	0	349	0.00%
2023/07/04	1	70.30	0	0.00	70.90	1	360	0.28%
2023/07/03	1	70.30	3	71.50	71.50	-2	359	-0.56%
2023/06/30	3	71.20	0	0.00	71.20	3	356	0.84%
2023/06/29	0	0.00	3	70.60	71.70	-3	357	-0.84%
2023/06/28	3	69.90	48	70.24	70.20	-45	355	-12.66%
2023/06/27	1	66.80	21	72.35	66.70	-20	340	-5.87%
2023/06/26	0	0.00	17	70.22	70.40	-17	315	-5.38%
2023/06/21	1	68.70	0	0.00	68.70	1	309	0.32%
2023/06/20	2	66.70	0	0.00	67.10	2	310	0.64%
2023/06/19	2	67.05	0	0.00	67.50	2	311	0.64%
2023/06/15	5	67.18	0	0.00	67.60	5	307	1.63%
2023/06/14	54	66.57	0	0.00	66.20	54	303	17.82%
2023/06/13	6	66.63	0	0.00	66.70	6	291	2.06%
2023/06/12	2	66.80	0	0.00	66.90	2	279	0.72%
2023/06/09	2	67.55	4	69.50	67.20	-2	277	-0.72%
2023/06/08	2	67.30	0	0.00	66.00	2	271	0.74%
2023/06/07	3.4	70.35	109	70.83	69.10	-105.6	262	-40.23%	大賣/鉅額交易
2023/06/06	2	69.30	0	0.00	71.00	2	250	0.80%
2023/06/05	10	70.16	1	70.90	70.10	9	243	3.70%
2023/06/02	7	69.50	0	0.00	69.50	7	245	2.85%
2023/06/01	7	68.96	0	0.00	69.00	7	243	2.87%
2023/05/31	10	68.61	1	68.50	69.00	9	243	3.69%
2023/05/30	12	68.81	2	69.15	68.80	10	242	4.12%
2023/05/29	0	0.00	8	69.56	69.70	-8	237	-3.36%
2023/05/26	10	67.95	0	0.00	67.50	10	231	4.31%
2023/05/25	47	68.81	1	68.90	68.50	46	230	19.97%
2023/05/24	0	0.00	7	68.81	68.70	-7	226	-3.09%
2023/05/23	1	67.50	50	67.72	67.70	-49	225	-21.74%
2023/05/22	0	0.00	43	67.74	68.20	-43	223	-19.23%
2023/05/19	3	67.00	3	68.43	67.50	0	221	0.00%
2023/05/18	8	67.26	36	68.97	68.70	-28	216	-12.92%
2023/05/17	0	0.00	9	65.16	66.60	-9	203	-4.42%
2023/05/16	2	63.00	2	64.14	63.00	0	193	-0.01%
2023/05/15	2	60.80	0	0.00	62.90	2	188	1.06%
2023/05/12	0	0.00	1	61.10	61.30	-1	188	-0.53%
2023/05/11	2	61.00	1	60.50	60.40	1	187	0.53%
2023/05/10	11	61.38	0	0.00	61.60	11	187	5.86%
2023/05/09	10	61.26	0	0.00	61.50	10	190	5.25%
2023/05/08	16	61.29	13	63.82	61.00	3	213	1.41%
2023/05/05	13	60.80	0	0.00	60.50	13	214	6.07%
2023/05/04	13	60.92	0	0.00	61.50	13	212	6.11%
2023/05/03	23	59.94	0	0.00	61.80	23	208	11.02%
2023/05/02	56	59.61	0	0.00	59.60	56	201	27.81%
2023/04/28	53	58.56	0	0.00	58.70	53	200	26.43%
2023/04/27	45	57.02	0	0.00	57.80	45	195	23.01%
2023/04/26	4	54.60	0	0.00	55.30	4	193	2.06%
2023/04/25	4	54.10	0	0.00	54.10	4	190	2.09%
2023/04/19	2	57.30	0	0.00	57.20	2	184	1.09%
2023/04/07	1	56.90	46	55.87	55.80	-45	154	-29.10%
2023/04/06	0	0.00	1	54.00	53.90	-1	137	-0.73%
2023/03/31	0	0.00	12	52.75	52.60	-12	134	-8.95%
2023/03/30	0	0.00	19	53.57	52.40	-19	132	-14.29%
2023/03/29	0	0.00	39	53.05	53.80	-39	128	-30.25%
2023/03/28	0	0.00	31	50.14	50.40	-31	121	-25.43%
2023/03/27	0	0.00	8	51.05	50.80	-8	120	-6.62%
2023/03/24	0	0.00	14	51.09	51.50	-14	120	-11.66%
2023/03/16	1	47.25	0	0.00	47.45	1	111	0.90%
2023/03/15	1	48.10	0	0.00	48.50	1	111	0.90%
2023/03/13	3	48.52	0	0.00	48.70	3	112	2.66%
2023/03/08	10	50.44	0	0.00	50.30	10	115	8.69%
2023/03/07	0.1	50.80	0	0.00	50.40	0.1	114	0.09%
2023/03/06	15	48.54	0	0.00	49.25	15	106	14.13%
2023/03/03	12	48.26	0	0.00	48.30	12	104	11.49%
2023/03/02	5	47.71	0	0.00	48.15	5	103	4.84%
2023/03/01	1	47.45	0	0.00	47.45	1	103	0.97%
2023/02/24	3	47.78	0	0.00	47.60	3	103	2.90%
2023/02/23	2	48.00	0	0.00	48.05	2	102	1.95%
2023/02/21	4	48.16	0	0.00	48.15	4	100	3.96%
2023/02/20	10	48.60	0	0.00	48.60	10	99	10.01%
2023/02/17	36	48.53	1	48.35	48.35	35	99	35.10%
2023/02/16	5	48.26	0	0.00	48.50	5	100	4.99%
2023/02/15	0	0.00	3	48.90	48.10	-3	99	-3.02%
2023/02/10	2	47.65	0	0.00	47.10	2	97	2.05%
2023/02/09	0	0.00	17	48.03	48.00	-17	95	-17.72%
2023/02/08	4	47.85	0	0.00	48.20	4	94	4.24%
2023/02/07	1	47.80	0	0.00	47.95	1	90	1.10%
2023/02/06	2	48.15	66	48.88	48.35	-64	85	-74.58%
2023/02/03	0	0.00	22	48.10	48.10	-22	57	-38.16%
2023/02/02	3	42.55	0	0.00	43.75	3	49	6.03%
2023/02/01	16	42.18	0	0.00	42.15	16	47	33.65%
2023/01/31	16	41.65	0	0.00	41.80	16	46	34.18%
2023/01/30	19	42.41	0	0.00	41.90	19	45	41.62%
2023/01/16	2	42.40	0	0.00	42.60	2	42	4.74%
2023/01/13	1	42.45	1	42.45	42.80	0	42	0.00%
2023/01/12	6	42.71	0	0.00	42.60	6	42	14.02%
2023/01/11	6	42.92	0	0.00	43.15	6	43	13.87%
2023/01/10	2	43.00	0	0.00	42.95	2	43	4.62%
2023/01/09	12	42.98	0	0.00	43.20	12	43	27.28%
2023/01/06	4	42.80	0	0.00	42.70	4	44	9.02%
2023/01/05	2	42.90	0	0.00	43.00	2	45	4.37%
2023/01/03	3	43.00	0	0.00	43.00	3	48	6.17%
2022/12/30	5	43.26	0	0.00	43.20	5	49	10.11%
2022/12/29	1	43.20	0	0.00	43.20	1	49	2.01%
2022/12/21	1	42.80	0	0.00	43.25	1	53	1.87%
2022/12/20	0	0.00	4	43.11	43.00	-4	54	-7.40%
2022/12/16	0	0.00	8	42.94	43.10	-8	55	-14.43%
2022/12/15	3	44.03	0	0.00	44.05	3	56	5.33%
2022/12/13	0	0.00	9	44.16	44.30	-9	57	-15.55%
2022/12/08	3	41.85	1	41.90	41.75	2	57	3.47%
2022/12/07	5	42.01	0	0.00	41.90	5	59	8.35%
2022/12/06	4	43.53	51	43.12	42.10	-47	60	-78.25%
2022/12/02	0	0.00	19	43.82	44.20	-19	59	-31.84%
2022/12/01	2	43.20	1	42.80	43.75	1	63	1.59%
2022/11/30	0	0.00	7	42.19	42.20	-7	64	-10.87%
2022/11/25	2	40.00	0.3	40.13	40.55	1.7	67	2.50%
2022/11/23	2	39.73	0	0.00	39.65	2	69	2.87%
2022/11/21	1	40.00	0	0.00	39.60	1	74	1.34%
2022/11/17	2	40.05	0	0.00	40.30	2	88	2.26%
2022/11/16	3	40.22	0	0.00	40.05	3	89	3.34%
2022/11/15	5	40.18	0	0.00	40.35	5	90	5.53%
2022/11/14	44	39.91	0	0.00	40.20	44	93	47.11%
2022/11/02	1	36.55	0	0.00	37.60	1	100	1.00%
2022/11/01	1	37.30	0	0.00	37.35	1	100	1.00%
2022/10/13	1	35.05	0	0.00	34.90	1	105	0.95%
2022/10/12	3	37.12	0	0.00	37.45	3	104	2.88%
2022/10/07	2	39.43	1	39.40	39.40	1	103	0.96%
2022/09/28	4	39.30	0	0.00	39.40	4	111	3.60%
2022/09/27	5	40.59	0	0.00	41.10	5	110	4.52%
2022/09/26	5	41.56	0	0.00	40.55	5	111	4.49%
2022/09/23	3	42.83	0	0.00	42.85	3	116	2.59%
2022/09/21	7	43.82	2	44.23	43.45	5	118	4.23%
2022/09/20	1	44.75	0	0.00	44.55	1	118	0.84%
2022/09/19	13	44.49	0	0.00	44.50	13	120	10.75%
2022/09/16	0	0.00	0.1	44.95	44.85	-0.1	123	-0.08%
2022/09/14	2	44.90	0	0.00	45.05	2	125	1.59%
2022/09/13	3	45.80	0	0.00	46.10	3	125	2.38%
2022/09/12	2	45.75	0	0.00	46.15	2	130	1.53%
2022/09/07	0	0.00	1	46.00	46.00	-1	134	-0.74%
2022/09/06	0	0.00	1	47.30	46.85	-1	132	-0.75%
2022/08/30	0	0.00	4	50.83	51.00	-4	141	-2.84%
2022/08/29	0	0.00	11	50.72	50.80	-11	143	-7.69%
2022/08/26	0	0.00	12	51.81	51.80	-12	142	-8.43%
2022/08/25	0	0.00	3	52.50	52.10	-3	139	-2.15%
2022/08/24	0	0.00	1	50.30	52.00	-1	135	-0.74%
2022/08/18	6	48.99	0	0.00	49.10	6	154	3.87%
2022/08/16	0	0.00	1	49.30	49.10	-1	156	-0.64%
2022/08/15	2	49.35	1	49.35	49.40	1	157	0.63%
2022/08/11	3	49.02	0	0.00	48.60	3	158	1.90%
2022/08/10	0	0.00	2	49.10	48.95	-2	158	-1.26%
2022/08/08	2	48.93	0	0.00	48.95	2	157	1.27%
2022/08/05	2	49.10	0	0.00	49.05	2	158	1.26%
2022/08/04	0	0.00	3	48.53	49.05	-3	158	-1.89%
2022/07/29	1	49.50	0	0.00	49.30	1	161	0.62%
2022/07/26	0	0.00	1	49.50	49.55	-1	164	-0.61%
2022/07/22	0	0.00	18	51.24	51.00	-18	166	-10.79%
2022/07/21	17	50.89	0	0.00	51.50	17	169	10.02%
2022/07/20	12	50.40	0	0.00	50.50	12	169	7.10%
2022/07/14	0	0.00	1	47.85	48.40	-1	170	-0.59%
2022/07/13	6	47.48	0	0.00	47.50	6	170	3.53%
2022/07/07	1	47.70	0	0.00	49.20	1	171	0.58%
2022/07/05	1	49.30	0	0.00	50.50	1	170	0.59%
2022/06/29	4	54.45	0	0.00	54.10	4	168	2.37%
2022/06/28	1	55.70	0	0.00	54.70	1	169	0.59%
2022/06/24	0	0.00	15	55.46	55.40	-15	172	-8.70%
2022/06/23	1	53.60	15	53.76	54.50	-14	172	-8.13%
2022/06/22	0.1	54.50	0	0.00	54.50	0.1	174	0.04%
2022/06/20	21	54.94	0	0.00	53.10	21	175	11.99%
2022/06/17	4	58.23	0	0.00	57.70	4	171	2.33%
2022/06/16	1	59.70	0	0.00	59.00	1	180	0.56%
2022/06/15	0	0.00	2	59.80	60.80	-2	201	-0.99%
2022/06/14	2	58.65	0	0.00	58.80	2	213	0.94%
2022/06/13	3	59.60	0	0.00	59.60	3	233	1.28%
2022/06/09	0	0.00	1	61.00	60.90	-1	266	-0.37%
2022/06/08	1	63.20	2	62.00	62.00	-1	277	-0.36%
2022/06/01	3	65.27	3	65.17	65.10	0	364	0.00%
2022/05/30	0	0.00	64	65.30	64.30	-64	382	-16.72%
2022/05/27	1	66.40	0	0.00	66.40	1	380	0.26%
2022/05/25	0	0.00	4	70.85	71.10	-4	394	-1.01%
2022/05/18	3	71.70	0	0.00	71.70	3	534	0.56%
2022/05/16	2	70.90	2	70.95	71.40	0	856	0.00%
2022/05/13	1	70.80	0	0.00	70.40	1	875	0.11%
2022/05/11	0	0.00	4	70.98	70.80	-4	893	-0.45%
2022/05/06	6	73.25	0	0.00	73.00	6	918	0.65%
2022/05/03	0	0.00	1	72.00	72.00	-1	926	-0.11%
2022/04/27	1	66.30	0	0.00	67.50	1	932	0.11%
2022/04/25	1	70.20	0	0.00	69.50	1	935	0.11%
2022/04/18	1	71.20	0	0.00	71.20	1	963	0.10%
2022/04/15	1	71.30	0	0.00	72.20	1	971	0.10%
2022/04/13	1	72.40	0	0.00	73.20	1	993	0.10%
2022/04/11	1	71.80	0	0.00	72.30	1	1,024	0.10%
2022/04/07	1	73.60	0	0.00	73.10	1	1,088	0.09%
2022/03/30	1	75.30	1	75.30	75.20	0	1,105	0.00%
2022/03/29	1	75.10	0	0.00	75.20	1	1,102	0.09%
2022/03/28	1	74.30	0	0.00	74.30	1	1,105	0.09%
2022/03/25	4	75.53	0	0.00	75.30	4	1,103	0.36%
2022/03/24	2	76.15	0	0.00	76.40	2	1,103	0.18%
2022/03/23	1	76.20	2	76.30	76.20	-1	1,106	-0.09%
2022/03/21	1	76.10	0	0.00	75.50	1	1,104	0.09%
2022/03/18	2	77.60	2	78.75	77.90	0	1,101	0.00%
2022/03/17	1	73.40	5	75.28	76.00	-4	1,079	-0.37%
2022/03/16	6	73.27	8	73.25	74.20	-2	1,066	-0.19%
2022/03/15	0	0.00	3	79.40	79.50	-3	1,048	-0.29%
2022/03/14	0	0.00	0	79.50	79.70	0	1,041	0.00%
2022/03/11	0	0.00	4	79.15	79.40	-4	1,034	-0.39%
2022/03/10	0	0.00	1	78.90	79.00	-1	1,021	-0.10%
2022/03/08	0	0.00	3	78.80	78.60	-3	993	-0.30%
2022/03/07	0	0.00	7	79.24	79.00	-7	958	-0.73%
2022/03/03	1	79.30	2	79.40	79.40	-1	938	-0.11%
2022/03/02	1	79.00	5	79.00	79.00	-4	932	-0.43%
2022/02/24	1	78.80	0	0.00	78.40	1	911	0.11%
2022/02/22	0	0.00	1.2	78.43	78.70	-1.2	877	-0.14%
2022/02/21	0	0.00	2	78.75	78.90	-2	847	-0.24%
2022/02/18	120	78.66	3	78.67	78.70	117	837	13.98%	大買/鉅額交易
2022/02/17	1	78.70	7	78.51	78.60	-6	810	-0.74%
2022/02/16	5.2	77.70	170.4	77.63	78.00	-165.2	747	-22.11%	大賣/鉅額交易
2022/02/15	0	0.00	11.2	75.30	75.30	-11.2	515	-2.17%
2022/02/14	8.4	68.03	8	67.98	68.50	0.4	503	0.08%
2022/02/11	0	0.00	41	67.89	67.90	-41	499	-8.21%
2022/02/07	2	63.55	0	0.00	64.70	2	512	0.39%
2022/01/25	0	0.00	0.1	63.90	63.60	-0.1	534	-0.01%
2022/01/21	1	65.10	0	0.00	65.10	1	631	0.16%
2022/01/20	1	65.40	0	0.00	66.00	1	639	0.16%
2022/01/19	0	0.00	1	65.90	65.50	-1	644	-0.16%
2022/01/18	4	66.53	1	66.70	65.90	3	648	0.46%
2022/01/17	0	0.00	1	66.30	66.40	-1	651	-0.15%
2022/01/12	3	65.30	0	0.00	64.90	3	649	0.46%
2022/01/10	0	0.00	2	66.50	66.40	-2	646	-0.31%
2022/01/07	3	65.97	0	0.00	65.40	3	640	0.47%
2022/01/04	0	0.00	2	70.70	69.70	-2	631	-0.32%
2022/01/03	22	70.31	8	70.68	70.20	14	616	2.27%
2021/12/30	0	0.00	1	69.30	68.80	-1	579	-0.17%
2021/12/29	13	67.82	0	0.00	69.50	13	559	2.32%
2021/12/28	0	0.00	3	67.40	67.00	-3	557	-0.54%
2021/12/23	3	66.30	0	0.00	66.40	3	587	0.51%
2021/12/20	6	65.18	0	0.00	65.50	6	600	1.00%
2021/12/17	0.2	64.90	0	0.00	64.80	0.2	603	0.03%
2021/12/16	0.5	65.60	0	0.00	65.60	0.5	605	0.08%
2021/12/15	0	0.00	1	64.90	64.80	-1	611	-0.16%
2021/12/14	2	65.05	0	0.00	65.00	2	615	0.32%
2021/12/13	4	65.70	0	0.00	65.90	4	616	0.65%
2021/12/09	5	66.50	0	0.00	66.20	5	630	0.79%
2021/12/08	7	65.90	0	0.00	65.80	7	632	1.11%
2021/12/07	9	66.39	3	66.93	66.50	6	628	0.95%
2021/12/06	4	67.63	0	0.00	67.80	4	626	0.64%
2021/12/03	7	67.90	0	0.00	67.80	7	651	1.08%
2021/12/02	22	68.10	0	0.00	68.00	22	748	2.94%
2021/12/01	0	0.00	1	69.30	69.20	-1	795	-0.13%
2021/11/30	1	67.90	5	68.60	67.90	-4	807	-0.50%
2021/11/29	1	65.50	4	66.73	67.10	-3	830	-0.36%
2021/11/26	2	67.20	3	67.40	67.10	-1	853	-0.12%
2021/11/25	1	68.80	4	69.25	68.60	-3	852	-0.35%
2021/11/23	4	69.65	7	70.36	69.40	-3	856	-0.35%
2021/11/22	0	0.00	44	70.91	70.90	-44	857	-5.13%
2021/11/19	3	70.43	0	0.00	70.20	3	863	0.35%
2021/11/17	4	71.25	3	71.80	71.70	1	875	0.11%
2021/11/12	1	68.80	0	0.00	69.20	1	876	0.11%
2021/11/11	9	69.11	1	68.90	69.20	8	876	0.91%
2021/11/10	1	68.50	0	0.00	68.50	1	883	0.11%
2021/11/09	2	67.55	0.1	67.80	67.80	1.9	896	0.21%
2021/11/08	6	68.67	0	0.00	68.40	6	894	0.67%
2021/11/05	11	71.51	0	0.00	71.40	11	926	1.19%
2021/11/03	10	71.58	4	71.80	71.50	6	983	0.61%
2021/11/02	17.4	70.78	0	0.00	70.70	17.4	1,015	1.71%
2021/11/01	6	72.62	46	72.16	72.20	-40	1,018	-3.93%
2021/10/29	3	68.83	239	70.77	71.60	-236	1,016	-23.21%	大賣/鉅額交易
2021/10/28	1	66.20	45	67.04	66.60	-44	984	-4.47%
2021/10/27	0	0.00	3	65.40	65.90	-3	1,023	-0.29%
2021/10/26	19	65.17	0	0.00	64.80	19	1,144	1.66%
2021/10/25	10	64.23	0	0.00	65.30	10	1,244	0.80%
2021/10/22	11	63.79	3	63.70	64.00	8	1,316	0.61%
2021/10/21	84	63.75	0	0.00	63.30	84	1,447	5.80%
2021/10/20	12	62.53	0	0.00	62.40	12	1,481	0.81%
2021/10/19	18	62.88	0	0.00	63.40	18	1,510	1.19%
2021/10/18	2	60.70	0	0.00	61.50	2	1,554	0.13%
2021/10/13	6	60.08	0	0.00	60.10	6	1,664	0.36%
2021/10/08	1	63.50	1	63.80	62.50	0	1,676	0.00%
2021/10/07	0	0.00	2	62.65	63.80	-2	1,678	-0.12%
2021/10/06	0	0.00	1	62.70	62.30	-1	1,703	-0.06%
2021/10/05	3	62.67	1	61.40	63.20	2	1,713	0.12%
2021/10/04	0	0.00	8	65.20	61.60	-8	1,707	-0.47%
2021/10/01	4	65.95	0	0.00	65.50	4	1,694	0.24%
2021/09/30	0	0.00	1	67.40	68.00	-1	1,682	-0.06%
2021/09/29	5	68.50	0	0.00	67.80	5	1,681	0.30%
2021/09/27	6	68.80	0	0.00	69.00	6	1,681	0.36%
2021/09/24	1	69.30	0	0.00	69.10	1	1,682	0.06%
2021/09/23	2	68.60	0	0.00	68.90	2	1,680	0.12%
2021/09/22	3	68.37	0	0.00	68.50	3	1,676	0.18%
2021/09/17	0	0.00	0	69.60	69.80	0	1,672	0.00%
2021/09/16	16	69.81	0	69.60	69.60	16	1,671	0.96%
2021/09/15	1	68.90	0	0.00	69.20	1	1,666	0.06%
2021/09/10	1	71.60	2	71.20	71.30	-1	1,654	-0.06%
2021/09/09	5	70.50	0	0.00	70.60	5	1,654	0.30%
2021/09/08	29	70.21	0	0.00	70.30	29	1,653	1.75%
2021/09/07	14	73.11	63	74.75	73.10	-49	1,634	-3.00%
2021/09/06	0.5	74.70	6	74.62	74.00	-5.5	1,534	-0.36%
2021/09/03	2	72.05	13	73.00	73.00	-11	1,488	-0.74%
2021/09/02	1	73.20	0	0.00	71.50	1	1,482	0.07%
2021/09/01	43	72.69	1	72.50	73.20	42	1,458	2.88%
2021/08/30	0	0.00	5	69.56	69.70	-5	1,424	-0.35%
2021/08/27	6	69.73	0	0.00	69.60	6	1,420	0.42%
2021/08/26	2	70.15	3	70.50	70.20	-1	1,414	-0.07%
2021/08/25	49	71.17	5	70.84	71.00	44	1,410	3.12%
2021/08/24	6	69.88	12	69.83	69.80	-6	1,401	-0.43%
2021/08/23	2	70.20	1	71.00	70.60	1	1,391	0.07%
2021/08/20	1	68.40	1	68.30	68.50	0	1,377	0.00%
2021/08/19	6	70.40	1	70.30	68.40	5	1,367	0.37%
2021/08/18	4	68.73	0	0.00	70.80	4	1,353	0.30%
2021/08/17	4	70.50	7	69.90	69.30	-3	1,346	-0.22%
2021/08/13	6	71.75	0	0.00	71.10	6	1,323	0.45%
2021/08/12	17	73.25	11	73.72	73.10	6	1,303	0.46%
2021/08/11	15.3	73.15	0	0.00	72.70	15.3	1,293	1.18%
2021/08/10	3	73.07	4	75.13	76.50	-1	1,253	-0.08%
2021/08/09	13	76.62	10	76.19	74.80	3	1,221	0.25%
2021/08/06	52	76.46	10	76.72	75.80	42	1,195	3.51%
2021/08/05	12	78.60	2	78.80	78.80	10	1,161	0.86%
2021/08/04	45	80.40	0	0.00	79.70	45	1,154	3.90%
2021/08/03	87	81.12	2	80.90	79.90	85	1,134	7.49%
2021/08/02	9	80.59	2	82.65	80.00	7	1,100	0.64%
2021/07/30	12	84.50	3	84.13	83.10	9	1,055	0.85%
2021/07/29	1	86.70	49	89.22	92.00	-48	935	-5.13%
2021/07/28	23	84.21	72	86.10	84.20	-49	838	-5.84%
2021/07/27	3	90.50	181	91.03	90.70	-178	780	-22.82%	大賣/鉅額交易
2021/07/26	1	87.60	23	87.62	87.90	-22	655	-3.36%
2021/07/23	17	86.16	0	0.00	85.50	17	620	2.74%
2021/07/22	4	86.63	15	87.61	87.20	-11	593	-1.85%
2021/07/21	4	86.40	8	86.84	85.60	-4	551	-0.72%
2021/07/20	23	85.28	113	85.25	85.80	-90	540	-16.67%	大賣/
2021/07/19	7	84.63	15	84.25	84.70	-8	504	-1.59%
2021/07/16	2	81.25	3	83.06	82.70	-1	483	-0.21%
2021/07/15	2	81.70	15	82.94	81.00	-13	476	-2.73%
2021/07/14	9	80.74	0	0.00	80.50	9	467	1.93%
2021/07/13	12	82.26	42	83.70	82.10	-30	463	-6.47%
2021/07/12	2	80.50	16.2	80.70	81.00	-14.2	438	-3.24%
2021/07/09	3	79.10	0	0.00	79.00	3	428	0.70%
2021/07/08	12	78.61	0	0.00	78.60	12	441	2.72%
2021/07/07	2	79.15	16	80.02	78.60	-14	453	-3.09%
2021/07/05	0	0.00	7	79.64	80.00	-7	511	-1.37%
2021/07/01	3	75.97	0	0.00	75.50	3	578	0.52%
2021/06/30	13	76.95	0	0.00	76.70	13	593	2.19%
2021/06/29	16	77.93	0	0.00	77.50	16	598	2.67%
2021/06/28	21	77.62	0	0.00	78.30	21	610	3.44%
2021/06/25	9	77.68	0	0.00	77.60	9	619	1.45%
2021/06/23	2	77.30	0	0.00	77.40	2	629	0.32%
2021/06/22	13	76.31	0	0.00	76.00	13	635	2.05%
2021/06/21	1	76.90	0	0.00	76.80	1	638	0.16%
2021/06/18	44	78.82	0	0.00	78.20	44	644	6.82%
2021/06/17	64	78.33	0	0.00	78.60	64	648	9.87%
2021/06/16	12	77.88	1	77.80	77.20	11	649	1.69%
2021/06/11	3	77.00	2	77.50	76.50	1	672	0.15%
2021/06/10	60	76.92	2	77.15	77.20	58	751	7.72%
2021/06/08	9	74.07	0	0.00	73.90	9	763	1.18%
2021/06/07	12	74.17	0	0.00	74.00	12	778	1.54%
2021/06/04	5	74.18	0	0.00	74.10	5	783	0.64%
2021/06/02	5	76.00	0	0.00	74.60	5	788	0.63%
2021/06/01	0	0.00	3	75.80	76.10	-3	798	-0.38%
2021/05/31	16	74.99	0	0.00	74.80	16	805	1.99%
2021/05/28	17	74.56	0	0.00	74.50	17	813	2.09%
2021/05/27	7	73.54	1	73.50	73.20	6	827	0.73%
2021/05/26	0	0.00	3	73.70	74.10	-3	839	-0.36%
2021/05/25	6	74.30	7	74.66	74.10	-1	862	-0.12%
2021/05/24	3	72.20	0	0.00	72.10	3	865	0.35%
2021/05/20	4	71.63	42	70.94	70.90	-38	900	-4.22%
2021/05/19	0	0.00	10	71.89	72.20	-10	917	-1.09%
2021/05/18	18	70.09	2	70.00	71.30	16	934	1.71%
2021/05/17	8	66.19	0	0.00	66.00	8	966	0.83%
2021/05/14	2	70.15	2	71.40	70.60	0	1,032	0.00%
2021/05/13	0	0.00	1	69.90	70.70	-1	1,097	-0.09%
2021/05/12	8	70.36	7	73.80	70.10	1	1,160	0.09%
2021/05/11	30	74.89	0	0.00	73.90	30	1,162	2.58%
2021/05/10	1	77.70	0	79.00	77.70	1	1,191	0.08%
2021/05/07	14	78.47	3	79.00	78.70	11	1,270	0.87%
2021/05/05	4	77.00	1	77.10	77.00	3	1,272	0.24%
2021/05/04	51	77.92	3	78.30	78.80	48	1,270	3.78%
2021/05/03	20	82.01	0	0.00	81.30	20	1,255	1.59%
2021/04/29	21	83.75	1	83.50	83.50	20	1,248	1.60%
2021/04/28	12	84.34	0	84.90	84.10	12	1,250	0.96%
2021/04/27	19	84.79	0	84.68	84.60	19	1,259	1.51%
2021/04/26	14	85.14	0	85.80	85.00	14	1,260	1.11%
2021/04/22	2	83.30	0	0.00	83.00	2	1,256	0.16%
2021/04/19	1	84.10	0	0.00	84.40	1	1,274	0.08%
2021/04/16	3	85.27	0	0.00	85.00	3	1,274	0.24%
2021/04/14	3	83.43	0	0.00	85.70	3	1,302	0.23%
2021/04/13	1	86.20	0	0.00	85.50	1	1,313	0.08%
2021/04/12	1	88.00	1	90.80	87.90	0	1,357	0.00%
2021/04/09	0	0.00	7	93.99	89.60	-7	1,372	-0.51%
2021/04/08	0	0.00	4	90.88	91.90	-4	1,376	-0.29%
2021/04/07	10	89.60	4	90.48	89.00	6	1,370	0.44%
2021/04/06	1	86.60	0	0.00	88.40	1	1,376	0.07%
2021/03/26	0	0.00	13	84.60	84.60	-13	1,744	-0.75%
2021/03/23	1	83.30	0	0.00	83.20	1	1,786	0.06%
2021/03/22	13	84.15	0	0.00	84.40	13	1,816	0.72%
2021/03/18	0	0.00	1	87.30	86.50	-1	1,831	-0.05%
2021/03/17	5	87.68	0	0.00	86.30	5	1,827	0.27%
2021/03/16	0	0.00	30	90.29	87.00	-30	1,820	-1.65%
2021/03/15	0	0.00	3	87.30	86.10	-3	1,768	-0.17%
2021/03/12	7	85.30	0	0.00	85.60	7	1,770	0.40%
2021/03/11	0	0.00	2	85.35	86.80	-2	1,768	-0.11%
2021/03/09	0	0.00	1	83.20	83.10	-1	1,778	-0.06%
2021/03/05	5	82.44	0	0.00	82.70	5	1,777	0.28%
2021/03/04	5	84.36	0	0.00	83.60	5	1,765	0.28%
2021/03/03	2	84.30	0	0.00	85.30	2	1,756	0.11%
2021/03/02	6	86.57	0	0.00	84.80	6	1,747	0.34%
2021/02/26	3	85.50	0	0.00	86.50	3	1,736	0.17%
2021/02/25	16	86.65	1	88.00	85.40	15	1,725	0.87%
2021/02/22	0	0.00	1	86.00	86.00	-1	1,692	-0.06%
2021/02/19	1	87.70	0	0.00	87.30	1	1,675	0.06%
2021/02/18	0	0.00	1	87.00	85.90	-1	1,669	-0.06%
2021/02/17	2	87.80	2	88.10	86.80	0	1,676	0.00%
2021/02/05	2	84.80	5	87.12	86.20	-3	1,642	-0.18%
2021/02/04	2	84.60	1	82.90	83.00	1	1,570	0.06%
2021/02/03	1	82.60	2	84.75	84.10	-1	1,503	-0.07%
2021/02/02	1	82.20	0	0.00	80.80	1	1,439	0.07%
2021/02/01	3	78.70	1	82.00	81.30	2	1,432	0.14%
2021/01/29	1	82.30	33	81.54	79.30	-32	1,391	-2.30%
2021/01/28	2	74.00	0	0.00	75.50	2	1,310	0.15%
2021/01/25	1	73.20	0	0.00	73.20	1	1,296	0.08%
2021/01/21	2	73.75	0	0.00	72.80	2	1,305	0.15%
2021/01/18	5	74.16	1	77.80	77.80	4	1,279	0.31%
2021/01/15	4	77.40	1	78.20	76.30	3	1,260	0.24%
2021/01/14	6	79.15	0	0.00	78.10	6	1,247	0.48%
2021/01/12	1	80.00	7	81.96	79.50	-6	1,222	-0.49%
2021/01/11	1	81.60	5	81.50	81.50	-4	1,202	-0.33%
2021/01/08	2	81.10	0	0.00	81.50	2	1,197	0.17%
2021/01/07	12	81.53	4	81.73	81.70	8	1,188	0.67%
2021/01/06	0	0.00	3	83.87	83.70	-3	1,158	-0.26%
2021/01/05	2	83.60	0	0.00	82.60	2	1,130	0.18%
2021/01/04	2	88.20	2	87.60	86.40	0	1,073	0.00%
2020/12/31	1	87.80	3	89.17	87.80	-2	1,045	-0.19%
2020/12/30	2	88.30	2	88.65	87.80	0	1,000	0.00%
2020/12/29	4	87.45	2	89.15	88.30	2	972	0.21%
2020/12/28	4	87.33	5	87.82	88.10	-1	925	-0.11%
2020/12/25	0	0.00	5	85.08	84.50	-5	855	-0.58%
2020/12/24	7	85.27	5	86.50	84.20	2	815	0.25%
2020/12/23	2	84.75	6	82.93	85.30	-4	701	-0.57%
2020/12/22	4	80.10	7	81.43	78.50	-3	608	-0.49%
2020/12/21	0	0.00	1	74.50	76.60	-1	512	-0.20%
2020/12/18	0	0.00	1	77.10	75.20	-1	503	-0.20%
2020/12/17	4	79.65	0	0.00	76.80	4	488	0.82%
2020/12/16	1	78.30	4	78.48	80.50	-3	454	-0.66%
2020/12/15	0	0.00	1	77.90	76.70	-1	417	-0.24%
2020/12/14	0	0.00	3	75.20	75.70	-3	390	-0.77%
2020/12/09	7	77.47	3	78.20	76.80	4	369	1.08%
2020/12/08	1	77.10	4	76.70	77.00	-3	338	-0.90%
2020/12/04	0	0.00	4.3	75.82	75.60	-4.3	316	-1.35%
2020/12/03	8	74.90	16	74.88	74.30	-8	304	-2.63%
2020/12/02	2	71.75	0	0.00	72.00	2	289	0.69%
2020/11/30	4	72.60	0	0.00	72.90	4	287	1.39%
2020/11/23	2	74.55	0	0.00	74.50	2	293	0.68%
2020/11/19	0	0.00	1	72.60	72.70	-1	284	-0.35%
2020/11/18	1	72.80	0	0.00	73.60	1	285	0.35%
2020/11/16	2	76.15	2	75.75	76.40	0	289	0.00%
2020/11/13	0	0.00	1	73.20	73.50	-1	266	-0.38%
2020/11/04	4	70.80	0	0.00	71.20	4	325	1.23%
2020/10/30	1	74.30	2	73.60	73.20	-1	366	-0.27%
2020/10/20	1	70.70	0	0.00	70.40	1	620	0.16%
2020/10/16	0	0.00	1	69.70	69.50	-1	637	-0.16%
2020/10/08	0	0.00	5	71.30	71.00	-5	685	-0.73%
2020/09/25	0	0.00	3	62.60	64.10	-3	765	-0.39%
2020/09/24	0	0.00	1	66.60	65.10	-1	772	-0.13%
2020/09/17	0	0.00	1	72.40	71.90	-1	787	-0.13%
2020/09/07	0	0.00	5	73.76	72.30	-5	927	-0.54%
2020/09/02	1	74.00	1	75.00	74.20	0	965	0.00%
2020/08/31	0	0.00	1.1	70.81	71.10	-1.1	991	-0.11%
2020/08/28	1.8	70.44	0.6	70.90	71.20	1.2	1,027	0.12%
2020/08/20	2	72.05	0	0.00	70.00	2	1,116	0.18%
2020/08/13	1	75.50	1	75.30	75.40	0	1,172	0.00%
2020/08/12	1	73.00	0	0.00	75.00	1	1,174	0.09%
2020/08/11	1	78.50	6	76.23	72.30	-5	1,162	-0.43%
2020/08/10	2	79.60	0	0.00	79.00	2	1,138	0.18%
2020/08/07	1	80.20	6	80.60	80.70	-5	1,120	-0.45%
2020/08/06	1	82.50	0	0.00	82.30	1	1,099	0.09%
2020/08/05	1	82.60	1	83.70	82.80	0	1,095	0.00%
2020/08/04	3	80.27	25	82.11	83.90	-22	1,097	-2.00%
2020/08/03	0	0.00	122	80.28	79.90	-122	1,110	-10.99%	大賣/鉅額交易
2020/07/31	5	82.02	5.3	80.85	82.20	-0.3	1,084	-0.02%
2020/07/28	1	90.90	5	94.50	85.60	-4	1,037	-0.39%
2020/07/27	4	91.73	4	90.45	93.20	0	960	0.00%
2020/07/24	5	86.12	6	85.90	86.50	-1	895	-0.11%
2020/07/22	3	83.03	0	0.00	83.30	3	866	0.35%
2020/07/21	1	81.90	6	83.33	82.50	-5	859	-0.58%
2020/07/20	0	0.00	1	85.30	85.30	-1	845	-0.12%
2020/07/17	1	85.00	0	0.00	83.00	1	830	0.12%
2020/07/09	3	87.00	0	0.00	86.80	3	784	0.38%
2020/07/08	20	87.97	0	0.00	87.80	20	780	2.56%
2020/07/07	50	87.87	7	91.94	87.00	43	772	5.57%
2020/07/06	26	86.47	0	0.00	89.80	26	740	3.51%
2020/07/03	21	84.30	0	0.00	84.60	21	712	2.95%
2020/06/30	0	0.00	4	82.40	82.60	-4	684	-0.58%
2020/06/24	0	0.00	1	82.60	83.00	-1	674	-0.15%
2020/06/23	2	83.90	8	82.88	81.50	-6	661	-0.91%
2020/06/19	2	83.60	0	0.00	83.10	2	610	0.33%
2020/06/18	2	81.60	6	81.42	84.00	-4	598	-0.67%
2020/06/17	0	0.00	14	81.97	80.30	-14	567	-2.47%
2020/06/16	0	0.00	16	80.39	80.70	-16	549	-2.91%
2020/06/15	0	0.00	153	79.37	78.80	-153	545	-28.03%	大賣/鉅額交易
2020/06/12	2	79.30	14	79.08	79.30	-12	535	-2.24%
2020/06/11	4	79.10	18	80.03	80.40	-14	521	-2.68%
2020/06/10	3	79.30	2	79.85	80.00	1	517	0.19%
2020/06/09	0	0.00	59	77.88	77.80	-59	510	-11.56%
2020/06/08	6	78.80	252	79.87	78.20	-246	500	-49.15%	大賣/鉅額交易
2020/06/05	2	80.10	0	0.00	80.50	2	475	0.42%
2020/06/04	18	80.22	87	81.91	79.70	-69	473	-14.58%
2020/06/03	5	77.72	4	77.88	78.70	1	441	0.23%
2020/06/02	1	77.20	31	77.33	77.60	-30	427	-7.01%
2020/06/01	2	75.70	136	75.25	77.80	-134	406	-32.94%	大賣/鉅額交易
2020/05/29	5	69.76	0	0.00	71.30	5	376	1.33%
2020/05/28	17	71.07	4	71.80	70.50	13	367	3.53%
2020/05/27	8	71.08	243	70.71	70.50	-235	358	-65.60%	大賣/鉅額交易
2020/05/26	0	0.00	75	68.53	68.80	-75	333	-22.47%
2020/05/25	1	69.50	53	68.32	68.70	-52	324	-16.04%
2020/05/22	16	68.07	28	68.71	68.20	-12	310	-3.86%
2020/05/21	5	64.32	56	65.43	66.70	-51	284	-17.90%
2020/05/20	0	0.00	1	63.00	62.00	-1	251	-0.40%
2020/05/18	25	61.36	0	0.00	61.40	25	239	10.42%
2020/05/15	12	60.18	1	60.20	60.90	11	234	4.69%
2020/05/13	2	60.15	12	60.27	60.00	-10	228	-4.37%
2020/05/12	2	60.15	51	60.47	60.80	-49	222	-22.03%
2020/05/11	0	0.00	87	61.79	61.90	-87	213	-40.70%
2020/05/08	21	61.23	51	62.34	61.40	-30	198	-15.11%
2020/05/07	0	0.00	10	59.15	59.00	-10	164	-6.07%
2020/05/06	10	56.38	1	57.40	57.20	9	155	5.78%
2020/05/05	2	55.50	0	0.00	55.80	2	153	1.31%
2020/05/04	9	55.33	0	0.00	55.50	9	152	5.91%
2020/04/29	0	0.00	1	55.20	55.00	-1	152	-0.65%
2020/04/24	2	50.65	0	0.00	50.70	2	161	1.24%
2020/04/23	4	50.98	0	0.00	50.90	4	164	2.43%
2020/04/22	1	50.20	0	0.00	50.80	1	164	0.61%
2020/04/21	1	50.30	0	0.00	50.90	1	169	0.59%
2020/04/16	1	53.00	0	0.00	53.30	1	167	0.60%
2020/04/15	0	0.00	37	53.06	53.50	-37	166	-22.17%
2020/04/13	0	0.00	4	51.18	52.10	-4	163	-2.45%
2020/04/09	0	0.00	1	49.80	49.40	-1	163	-0.61%
2020/04/08	11	49.19	1	49.30	49.45	10	162	6.14%
2020/04/07	0	0.00	1	48.40	48.00	-1	169	-0.59%
2020/03/27	3	47.03	0	0.00	46.70	3	174	1.72%
2020/03/24	4	46.78	0	0.00	46.45	4	178	2.24%
2020/03/20	2	45.95	0	0.00	46.00	2	177	1.13%
2020/03/18	6	46.74	0	0.00	46.85	6	170	3.53%
2020/03/17	1	46.85	0	0.00	47.40	1	168	0.59%
2020/03/16	11	47.06	0	0.00	48.10	11	164	6.67%
2020/03/13	10	45.55	2	46.80	48.05	8	157	5.07%
2020/03/12	6	46.55	0	0.00	47.75	6	150	4.00%
2020/03/11	3	47.47	0	0.00	47.30	3	144	2.08%
2020/03/10	31	48.00	0	0.00	47.05	31	141	21.92%
2020/03/09	2	52.80	2	51.40	50.00	0	130	0.00%
2020/03/04	0	0.00	1	53.30	53.50	-1	127	-0.78%
2020/02/20	1	55.00	0	0.00	55.00	1	128	0.78%
2020/02/10	0	0.00	1	55.00	55.50	-1	133	-0.75%
2020/02/07	1	56.10	0	0.00	55.50	1	141	0.71%
2020/02/03	0	0.00	2	53.00	54.00	-2	153	-1.30%
2020/01/31	0	0.00	5	55.90	56.00	-5	165	-3.01%
2020/01/30	2	55.30	0	0.00	55.40	2	169	1.18%
2020/01/15	2	59.05	0	0.00	59.10	2	156	1.28%
2020/01/13	1	58.00	0	0.00	58.20	1	150	0.66%
2019/12/25	2	57.35	0	0.00	57.00	2	164	1.22%
2019/12/20	0	0.00	2	58.35	58.00	-2	173	-1.15%
2019/12/17	3	59.80	0	0.00	59.50	3	185	1.61%
2019/12/02	3	56.80	0	0.00	57.30	3	239	1.25%
2019/11/29	1	57.10	0	0.00	57.50	1	242	0.41%
2019/11/28	3	58.23	0	0.00	58.40	3	245	1.22%
2019/11/27	1	58.30	0	0.00	58.30	1	252	0.40%
2019/11/21	1	57.00	0	0.00	57.40	1	263	0.38%
2019/11/13	6	58.18	0	0.00	58.30	6	273	2.19%
2019/11/12	7	57.67	0	0.00	57.70	7	275	2.54%
2019/11/11	10	57.44	1	57.00	57.30	9	276	3.26%
2019/11/08	1	58.40	0	0.00	58.40	1	275	0.36%
2019/11/06	3	59.03	0	0.00	59.00	3	272	1.10%
2019/11/05	15	60.60	0	0.00	60.40	15	264	5.67%
2019/10/31	1	60.70	0	0.00	60.60	1	271	0.37%
2019/10/30	6	62.35	4	63.20	63.00	2	259	0.77%
2019/10/29	3	60.23	0	0.00	60.30	3	243	1.23%
2019/10/28	2	59.90	0	0.00	60.00	2	238	0.84%
2019/10/24	1	59.80	0	0.00	60.00	1	240	0.42%
2019/10/22	0	0.00	2	60.00	60.30	-2	246	-0.81%
2019/10/17	2	59.80	0	0.00	60.10	2	245	0.81%
2019/10/16	1	59.90	0	0.00	60.00	1	245	0.41%
2019/10/15	1	59.60	0	0.00	60.10	1	244	0.41%
2019/10/09	4	59.43	0	0.00	59.10	4	239	1.67%
2019/10/08	0	0.00	1	59.60	59.80	-1	236	-0.42%
2019/10/07	1	60.60	1	61.10	60.60	0	235	0.00%
2019/10/03	3	59.33	0	0.00	59.00	3	226	1.33%
2019/10/02	1	59.40	0	0.00	59.50	1	224	0.45%
2019/10/01	2	60.00	0	0.00	60.00	2	220	0.91%
2019/09/26	5	60.66	0	0.00	61.00	5	217	2.30%
2019/09/25	20	59.82	0	0.00	59.80	20	217	9.20%
2019/09/24	4	61.25	0	0.00	61.00	4	206	1.93%
2019/09/23	3	61.77	0	0.00	62.20	3	204	1.47%
2019/09/20	1	62.60	45	62.99	62.60	-44	199	-22.03%
2019/09/19	2	64.00	0	0.00	63.60	2	195	1.02%
2019/09/18	0	0.00	23	65.87	63.60	-23	193	-11.90%
2019/09/16	0	0.00	4	62.10	62.00	-4	171	-2.33%
2019/09/12	0	0.00	1	61.50	61.50	-1	168	-0.59%
2019/09/11	0	0.00	4	61.05	61.20	-4	165	-2.41%
2019/09/06	2	60.10	6	60.42	59.50	-4	155	-2.57%
2019/09/03	2	58.50	1	58.80	58.60	1	147	0.68%
2019/08/30	0	0.00	6	57.80	57.90	-6	153	-3.90%
2019/08/29	0	0.00	2	55.65	55.30	-2	148	-1.35%
2019/08/27	5	50.10	0	0.00	50.20	5	140	3.57%
2019/08/26	1	51.00	0	0.00	50.80	1	136	0.73%
2019/08/20	11	51.97	0	0.00	52.00	11	130	8.45%
2019/08/14	5	56.80	0	0.00	56.60	5	124	4.01%
2019/08/13	9	56.57	0	0.00	56.40	9	123	7.28%
2019/08/05	12	55.66	0	0.00	55.30	12	124	9.65%
2019/08/02	2	58.70	0	0.00	58.50	2	116	1.72%
2019/07/30	3	59.57	0	0.00	59.30	3	117	2.56%
2019/07/29	4	59.63	0	0.00	59.50	4	118	3.37%
2019/07/26	5	60.22	0	0.00	60.50	5	118	4.22%
2019/07/24	1	62.80	1	62.40	62.40	0	113	0.00%
2019/07/19	2	59.75	0	0.00	60.00	2	116	1.71%
2019/07/17	1	60.00	0	0.00	59.90	1	121	0.82%
2019/07/16	5	60.00	0	0.00	60.30	5	123	4.06%
2019/07/15	6	60.02	0	0.00	60.00	6	123	4.86%
2019/07/12	2	60.00	0	0.00	60.30	2	128	1.56%
2019/07/11	3	59.70	0	0.00	59.80	3	130	2.29%
2019/07/09	5	60.12	0	0.00	60.00	5	143	3.49%
2019/07/08	4	60.18	0	0.00	60.50	4	146	2.73%
2019/07/05	5	60.38	0	0.00	60.30	5	155	3.22%
2019/07/03	1	60.80	0	0.00	60.60	1	158	0.63%
2019/07/02	1	60.90	0	0.00	60.90	1	161	0.62%
2019/07/01	12	61.00	0	0.00	61.10	12	162	7.41%
2019/06/28	3	58.87	0	0.00	59.30	3	163	1.84%
2019/06/27	1	58.60	0	0.00	58.50	1	163	0.61%
2019/06/26	12	58.00	0	0.00	58.70	12	164	7.30%
2019/06/24	6	59.58	0	0.00	60.00	6	166	3.60%
2019/06/21	1	62.20	0	0.00	60.90	1	168	0.59%
2019/06/14	1	59.80	0	0.00	59.80	1	189	0.53%
2019/06/11	5	57.76	0	0.00	58.20	5	195	2.56%
2019/06/10	10	56.86	0	0.00	57.10	10	197	5.05%
2019/06/06	3	58.80	0	0.00	58.70	3	195	1.53%
2019/06/05	8	61.85	1	61.00	61.00	7	193	3.63%
2019/05/21	2	60.25	0	0.00	60.90	2	227	0.88%
2019/05/13	5	60.68	0	0.00	60.50	5	223	2.24%
2019/04/29	7	62.39	0	0.00	60.40	7	216	3.23%
2019/04/23	1	63.30	0	0.00	62.60	1	210	0.47%
2019/04/22	2	64.90	0	0.00	64.70	2	209	0.95%
2019/04/19	2	65.80	0	0.00	65.70	2	210	0.95%
2019/04/18	10	65.67	1	66.30	65.40	9	220	4.08%
2019/04/15	0	0.00	7	66.77	66.60	-7	212	-3.30%
2019/04/12	0	0.00	1	64.50	63.80	-1	203	-0.49%
2019/04/11	0	0.00	10	64.04	64.10	-10	200	-4.99%
2019/03/28	16	60.51	0	0.00	60.50	16	227	7.04%
2019/03/25	10	60.48	0	0.00	61.50	10	218	4.57%
2019/03/20	0	0.00	10	60.90	61.30	-10	208	-4.80%
2019/03/19	0	0.00	12	59.33	59.20	-12	199	-6.00%
2019/03/14	1	57.10	0	0.00	56.50	1	186	0.53%
2019/03/13	0	0.00	2	57.60	57.10	-2	184	-1.08%
2019/03/12	0	0.00	5	57.04	56.70	-5	181	-2.76%
2019/03/08	2	53.80	0	0.00	54.30	2	174	1.14%
2019/03/07	0	0.00	20	55.43	55.20	-20	172	-11.56%
2019/02/27	2	50.45	0	0.00	50.40	2	142	1.41%
2019/02/18	5	51.00	0	0.00	51.00	5	141	3.53%
2019/02/11	3	50.60	0	0.00	50.80	3	142	2.10%
2019/01/29	6	50.30	0	0.00	50.50	6	142	4.21%
2019/01/28	1	50.70	0	0.00	50.80	1	142	0.70%
2019/01/24	5	50.44	0	0.00	50.40	5	143	3.48%
2019/01/23	22	50.28	0	0.00	50.30	22	144	15.18%
2019/01/22	2	50.50	0	0.00	50.50	2	143	1.39%
2019/01/18	5	50.86	3	50.60	51.10	2	143	1.39%
2019/01/17	6	51.32	0	0.00	50.90	6	145	4.13%
2019/01/10	0	0.00	5	50.96	51.50	-5	139	-3.59%
2019/01/08	1	47.10	0	0.00	47.60	1	130	0.77%
2019/01/07	0	0.00	3	47.53	47.50	-3	130	-2.30%
2019/01/04	3	45.57	0	0.00	45.50	3	131	2.28%
2019/01/03	2	45.30	0	0.00	45.30	2	141	1.42%
2018/12/25	200	44.14	0	0.00	44.40	200	135	147.77%	大買/鉅額交易
2018/12/22	1	43.95	0	0.00	44.15	1	118	0.84%
2018/12/12	4	46.63	0	0.00	46.60	4	118	3.38%
2018/12/11	9	46.87	0	0.00	46.20	9	120	7.48%
2018/12/10	1	46.20	0	0.00	46.20	1	120	0.83%
2018/12/06	2	47.65	0	0.00	47.10	2	125	1.59%
2018/12/05	6	48.85	0	0.00	49.00	6	145	4.11%
2018/12/03	2	49.60	0	0.00	49.55	2	153	1.31%
2018/11/30	8	49.09	4	49.28	49.00	4	152	2.63%
2018/11/29	4	46.58	1	46.90	46.90	3	149	2.00%
2018/11/28	0	0.00	1	45.30	45.40	-1	149	-0.67%
2018/11/27	0	0.00	1	44.80	44.90	-1	148	-0.67%
2018/11/26	0	0.00	2	44.15	44.50	-2	149	-1.34%
2018/11/20	2	42.03	0	0.00	42.35	2	150	1.33%
2018/11/19	4	41.45	0	0.00	41.90	4	149	2.67%
2018/11/16	1	41.20	0	0.00	41.00	1	149	0.67%
2018/11/15	2	40.60	0	0.00	41.20	2	152	1.31%
2018/11/14	2	40.63	0	0.00	40.95	2	153	1.30%
2018/11/12	3	40.68	0	0.00	41.45	3	153	1.95%
2018/11/09	1	41.80	0	0.00	41.80	1	154	0.65%
2018/11/02	7	42.30	0	0.00	42.50	7	164	4.25%
2018/11/01	18	40.92	0	0.00	42.65	18	166	10.84%
2018/10/31	4	40.00	0	0.00	40.00	4	166	2.40%
2018/10/29	2	39.58	0	0.00	40.45	2	177	1.13%
2018/10/26	1	40.00	0	0.00	40.45	1	182	0.55%
2018/10/25	3	39.80	0	0.00	40.45	3	184	1.63%
2018/10/24	1	40.95	0	0.00	40.95	1	181	0.55%
2018/10/19	1	40.80	0	0.00	40.80	1	185	0.54%
2018/10/17	1	41.10	0	0.00	41.40	1	187	0.53%
2018/10/16	8	42.92	0	0.00	42.60	8	190	4.21%
2018/10/11	77	39.57	0	0.00	39.90	77	197	39.00%
2018/10/09	2	41.70	0	0.00	42.75	2	187	1.07%
2018/10/08	1	43.00	0	0.00	43.15	1	186	0.54%
2018/10/05	4	43.93	0	0.00	43.30	4	184	2.17%
2018/10/04	1	46.20	0	0.00	46.20	1	181	0.55%
2018/10/03	4	47.28	0	0.00	46.70	4	182	2.19%
2018/10/02	5	47.88	0	0.00	46.80	5	183	2.73%
2018/10/01	5	49.72	0	0.00	49.50	5	182	2.74%
2018/09/28	3	50.87	0	0.00	50.20	3	185	1.62%
2018/09/27	1	51.60	0	0.00	51.90	1	189	0.53%
2018/09/26	0	0.00	2	52.60	52.60	-2	195	-1.02%
2018/09/21	1	52.50	0	0.00	52.80	1	215	0.47%
2018/09/20	7	53.64	0	0.00	53.10	7	227	3.08%
2018/09/19	14	53.89	1	54.00	54.00	13	256	5.07%
2018/09/17	5	50.70	1	51.00	51.90	4	384	1.04%
2018/09/14	1	49.10	0	0.00	49.75	1	431	0.23%
2018/09/13	3	48.85	0	0.00	49.05	3	433	0.69%
2018/09/12	3	47.75	2	47.88	48.45	1	437	0.23%
2018/09/11	26	46.33	2	45.60	49.00	24	444	5.39%
2018/09/10	1	52.30	0	0.00	50.00	1	437	0.23%
2018/09/07	1	53.10	1	54.20	53.40	0	438	0.00%
2018/09/06	0	0.00	1	56.10	56.10	-1	441	-0.23%
2018/09/04	1	57.10	0	0.00	56.90	1	466	0.21%
2018/08/23	1	56.80	0	0.00	56.80	1	652	0.15%
2018/08/21	1	58.00	0	0.00	57.90	1	653	0.15%
2018/08/17	0	0.00	1	59.00	58.30	-1	656	-0.15%
2018/08/16	2	58.80	0	0.00	59.00	2	658	0.30%
2018/08/15	2	58.30	0	0.00	58.30	2	661	0.30%
2018/08/13	3	58.00	2	58.65	57.20	1	660	0.15%
2018/08/03	0	0.00	3	63.17	62.20	-3	654	-0.46%
2018/07/26	3	59.40	0	0.00	58.90	3	646	0.46%
2018/07/25	2	58.00	0	0.00	58.30	2	647	0.31%
2018/07/23	2	56.95	0	0.00	56.80	2	645	0.31%
2018/07/20	1	59.30	0	0.00	58.50	1	646	0.15%
2018/07/19	4	59.38	0	0.00	59.50	4	658	0.61%
2018/07/18	0	0.00	2	59.40	59.50	-2	668	-0.30%
2018/07/13	2	61.10	0	0.00	61.40	2	668	0.30%
2018/07/12	10	60.57	0	0.00	60.90	10	666	1.50%
2018/07/11	1	61.30	0	0.00	60.50	1	664	0.15%
2018/07/05	2	62.00	1	61.40	61.80	1	661	0.15%
2018/07/03	3	60.50	5	60.16	60.80	-2	664	-0.30%
2018/07/02	3	62.47	0	0.00	61.80	3	653	0.46%
2018/06/29	7	62.07	1	62.40	62.40	6	649	0.92%
2018/06/28	38	62.51	20	63.30	63.00	18	641	2.81%
2018/06/27	12	65.96	0	0.00	64.00	12	620	1.93%
2018/06/26	6	68.23	8	71.31	71.10	-2	538	-0.37%
2018/06/25	0	0.00	8	69.21	70.80	-8	493	-1.62%
2018/06/22	7	65.10	0	0.00	65.40	7	444	1.57%
2018/06/21	2	66.65	0	0.00	65.90	2	444	0.45%
2018/06/20	7	65.76	0	0.00	65.10	7	444	1.57%
2018/06/19	2	67.65	0	0.00	66.70	2	436	0.46%
2018/06/13	3	66.93	0	0.00	67.00	3	418	0.72%
2018/06/12	6	67.37	1	69.00	67.70	5	417	1.20%
2018/06/11	9	67.86	9	70.70	68.00	0	405	0.00%
2018/06/08	1	67.30	7.4	67.54	67.80	-6.4	350	-1.82%
2018/06/07	5	63.66	0	0.00	64.00	5	312	1.60%
2018/06/06	1	63.50	0	0.00	65.00	1	312	0.32%
2018/06/05	0	0.00	6	63.85	64.60	-6	303	-1.98%
2018/06/04	0	0.00	3	59.60	60.00	-3	255	-1.17%
2018/05/29	0	0.00	2	58.30	56.80	-2	257	-0.78%
2018/05/24	3	54.70	0	0.00	56.00	3	261	1.15%
2018/05/23	1	54.70	0	0.00	54.80	1	289	0.35%
2018/05/17	4	55.35	0	0.00	54.80	4	316	1.26%
2018/05/16	3	56.03	0	0.00	55.60	3	322	0.93%
2018/05/15	4	56.48	0	0.00	56.70	4	331	1.21%
2018/05/14	11	57.24	0	0.00	57.00	11	355	3.10%
2018/05/11	4	56.83	0	0.00	56.70	4	366	1.09%
2018/05/10	6	56.08	1	57.30	57.00	5	403	1.24%
2018/05/09	7	55.03	1	53.60	55.30	6	410	1.46%
2018/05/08	16	53.58	0	0.00	53.50	16	410	3.90%
2018/05/04	1	52.80	3	52.10	52.50	-2	416	-0.48%
2018/05/03	2	52.10	0	0.00	52.30	2	421	0.47%
2018/05/02	6	51.97	0	0.00	52.10	6	451	1.33%
2018/04/30	1	52.00	0	0.00	52.30	1	460	0.22%
2018/04/26	20	51.52	0	0.00	51.40	20	610	3.27%
2018/04/25	53	51.19	0	0.00	51.40	53	606	8.73%
2018/04/23	2	56.95	0	0.00	56.50	2	581	0.34%
2018/04/20	1	57.70	0	0.00	57.70	1	578	0.17%
2018/04/19	5	58.26	0	0.00	58.00	5	576	0.87%
2018/04/17	2	58.25	0	0.00	58.00	2	574	0.35%
2018/04/16	1	58.70	0	0.00	59.00	1	573	0.17%
2018/04/13	1	59.30	0	0.00	58.60	1	573	0.17%
2018/04/10	0	0.00	3	59.90	59.70	-3	576	-0.52%
2018/04/03	1	60.90	0	0.00	60.90	1	565	0.18%
2018/03/29	1	60.00	0	0.00	59.80	1	553	0.18%
2018/03/23	2	58.25	0	0.00	61.00	2	547	0.36%
2018/03/22	1	60.00	0	0.00	59.90	1	542	0.18%
2018/03/21	2	61.30	0	0.00	61.20	2	539	0.37%
2018/03/20	0	0.00	2	60.85	61.50	-2	538	-0.37%
2018/03/15	7	60.11	4	59.80	59.90	3	522	0.57%
2018/03/14	18	60.22	0	0.00	59.90	18	522	3.45%
2018/03/12	23	60.63	1	61.50	61.50	22	514	4.27%
2018/03/09	31	59.14	0	0.00	58.80	31	504	6.15%
2018/03/08	2	58.45	0	0.00	58.40	2	506	0.40%
2018/03/07	4	58.60	0	0.00	58.30	4	509	0.78%
2018/03/05	1	57.70	0	0.00	58.30	1	509	0.20%
2018/03/02	3	59.07	0	0.00	59.00	3	504	0.59%
2018/02/27	14	60.44	0	0.00	59.50	14	501	2.79%
2018/02/26	6	59.93	0	0.00	59.70	6	501	1.20%
2018/02/23	35	61.28	16	62.86	60.00	19	499	3.81%
2018/02/22	18	60.42	0	0.00	60.50	18	469	3.83%
2018/02/21	106	60.67	0	0.00	60.50	106	464	22.80%	大買/鉅額交易
2018/02/12	34	58.80	0	0.00	58.70	34	450	7.54%
2018/02/09	75	56.65	0	0.00	58.30	75	448	16.74%
2018/02/08	74	58.13	0	0.00	58.40	74	442	16.71%
2018/02/07	21	57.70	0	0.00	57.10	21	438	4.78%
2018/02/02	2	59.00	4	59.25	57.80	-2	400	-0.50%
2018/02/01	5	60.32	0	0.00	59.80	5	367	1.36%
2018/01/30	0	0.00	1	58.80	59.00	-1	361	-0.28%
2018/01/25	3	60.27	2	59.00	58.50	1	354	0.28%
2018/01/24	0	0.00	2	57.05	59.00	-2	328	-0.61%
2018/01/23	7	57.51	4	57.70	56.70	3	323	0.93%
2018/01/22	0	0.00	4	57.20	57.20	-4	294	-1.36%
2018/01/12	4	51.30	0	0.00	51.30	4	200	1.99%