優群 (3217)-國票-敦北法人券商分點個股進出

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

優群

(3217)

可現股當沖

股價
158.0
漲跌
▲2.5
漲幅
+1.61%
成交量
666張
產業
上櫃電子零組件類股
372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

優群 (3217)籌碼相關－國票-敦北法人券商分點個股進出

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

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/12/16	0	0.00	13	156.50	155.50	-13	1,168	-1.11%
2024/12/12	0	0.00	52	160.42	160.50	-52	1,149	-4.52%
2024/12/11	0	0.00	1	158.00	157.50	-1	1,096	-0.09%
2024/12/09	50	158.50	0	0.00	158.00	50	1,101	4.54%
2024/12/06	0	0.00	6	159.25	158.50	-6	1,106	-0.54%
2024/11/21	1	150.00	0	0.00	151.50	1	1,124	0.09%
2024/11/13	2	150.25	0	0.00	149.50	2	1,160	0.17%
2024/11/08	0	0.00	0	154.00	151.00	0	1,163	0.00%
2024/11/04	16	156.06	0	0.00	154.00	16	1,165	1.37%
2024/11/01	0	0.00	16	164.03	164.00	-16	1,134	-1.41%
2024/10/29	1	158.00	12.5	161.28	161.00	-11.5	1,038	-1.10%
2024/10/28	16	157.63	23	158.35	160.00	-7	961	-0.73%
2024/10/25	15	152.00	0	0.00	152.00	15	843	1.78%
2024/10/16	1	151.50	1	151.50	151.50	0	946	0.00%
2024/09/23	0	0.00	0.1	150.00	150.00	-0.1	1,029	-0.01%
2024/09/19	0.1	152.00	3	150.33	152.00	-2.9	1,104	-0.26%
2024/09/18	1	146.00	0	0.00	146.00	1	1,106	0.09%
2024/09/13	1	147.50	0	0.00	147.50	1	1,122	0.09%
2024/09/12	1	148.50	1	149.00	148.50	0	1,143	0.00%
2024/09/11	1	146.00	0	0.00	145.50	1	1,171	0.09%
2024/09/09	0	0.00	1	151.00	150.00	-1	1,246	-0.08%
2024/09/06	0	0.00	6	150.25	151.00	-6	1,253	-0.48%
2024/09/04	3	147.83	0	0.00	147.00	3	1,262	0.24%
2024/09/03	0	0.00	2.1	154.74	155.00	-2.1	1,246	-0.16%
2024/09/02	3	151.33	0	152.75	151.00	3	1,239	0.24%
2024/08/30	1	150.00	0	0.00	150.50	1	1,250	0.08%
2024/08/28	1	150.50	0	0.00	149.00	1	1,252	0.08%
2024/08/26	1	146.00	0	0.00	145.50	1	1,283	0.08%
2024/08/23	1	143.00	0	0.00	146.00	1	1,333	0.07%
2024/08/21	1	146.50	0	0.00	146.00	1	1,363	0.07%
2024/08/19	0	146.00	0	0.00	147.00	0	1,376	0.00%
2024/08/16	2.1	149.26	0	0.00	148.50	2.1	1,376	0.15%
2024/08/15	0	0.00	0.1	154.61	154.50	-0.1	1,341	-0.01%
2024/08/09	1	143.00	0.5	143.50	143.00	0.5	1,422	0.04%
2024/08/08	1	141.50	0	0.00	140.50	1	1,433	0.07%
2024/08/06	1	125.50	0	0.00	133.00	1	1,426	0.07%
2024/08/05	0	0.00	400	131.81	131.00	-400	1,430	-27.96%	大賣/鉅額交易
2024/08/01	2	150.50	0	0.00	150.00	2	1,404	0.14%
2024/07/31	0	0.00	0	148.00	147.00	0	1,405	0.00%
2024/07/29	0	0.00	10	142.00	140.50	-10	1,417	-0.71%
2024/07/26	0	0.00	15	146.23	147.50	-15	1,422	-1.05%
2024/07/23	15	152.50	0	0.00	152.50	15	1,422	1.05%
2024/07/22	1	149.02	0	0.00	149.50	1	1,414	0.07%
2024/07/18	1	160.00	1	160.00	160.50	0	1,385	0.00%
2024/07/17	5	166.00	0	0.00	165.00	5	1,365	0.37%
2024/07/16	0	0.00	20	166.00	167.00	-20	1,373	-1.46%
2024/07/15	0	0.00	9.1	165.01	165.00	-9.1	1,396	-0.65%
2024/07/12	8.3	166.77	0	0.00	166.00	8.3	1,414	0.58%
2024/07/11	0.1	169.75	1	169.00	168.50	-0.9	1,448	-0.06%
2024/07/10	0	0.00	3	168.50	168.50	-3	1,483	-0.20%
2024/07/09	3	168.17	9.4	168.89	169.00	-6.4	1,486	-0.43%
2024/07/08	13.3	161.29	0	0.00	161.00	13.3	1,486	0.89%
2024/07/05	8	165.81	0	0.00	165.50	8	1,482	0.54%
2024/07/03	0.1	170.75	0	0.00	171.00	0.1	1,528	0.01%
2024/07/02	0.3	170.10	0	0.00	169.50	0.3	1,519	0.02%
2024/07/01	0	0.00	4	174.50	171.00	-4	1,518	-0.26%
2024/06/27	0	0.00	2	174.75	174.00	-2	1,521	-0.13%
2024/06/26	20	180.50	1	177.50	179.50	19	1,522	1.25%
2024/06/20	151	173.79	0	0.00	173.50	151	1,658	9.10%	大買/鉅額交易
2024/06/19	0	0.00	2	172.00	171.00	-2	1,708	-0.12%
2024/06/18	1	174.00	0	0.00	172.50	1	1,789	0.06%
2024/06/17	0	0.00	4	175.00	174.50	-4	1,779	-0.22%
2024/06/14	0	0.00	10	166.95	167.50	-10	1,733	-0.58%
2024/06/13	10	163.00	0	0.00	163.00	10	1,738	0.58%
2024/06/12	15	158.00	0	0.00	161.00	15	1,733	0.87%
2024/06/07	2	159.50	0	0.00	160.50	2	1,762	0.11%
2024/06/05	6	160.33	0	0.00	160.00	6	1,790	0.34%
2024/05/31	1	165.50	0	0.00	165.00	1	1,881	0.05%
2024/05/30	7	165.64	0	0.00	165.50	7	1,900	0.37%
2024/05/29	0	0.00	4	171.00	169.50	-4	1,884	-0.21%
2024/05/28	6	164.33	4	164.50	164.50	2	1,876	0.11%
2024/05/27	0	0.00	3	168.67	165.50	-3	1,899	-0.16%
2024/05/24	0	0.00	10	164.50	165.50	-10	1,924	-0.52%
2024/05/22	3	166.50	6	168.00	167.50	-3	2,014	-0.15%
2024/05/20	4	162.00	0	0.00	161.50	4	2,184	0.18%
2024/05/17	2	164.00	1	165.50	164.50	1	2,181	0.05%
2024/05/16	0	0.00	8	170.88	166.50	-8	2,204	-0.36%
2024/05/06	9	157.22	0	0.00	157.00	9	2,259	0.40%
2024/05/03	0	0.00	5	159.50	157.00	-5	2,264	-0.22%
2024/05/02	3	158.00	0	0.00	158.50	3	2,287	0.13%
2024/04/30	5	161.00	0	0.00	161.50	5	2,308	0.22%
2024/04/29	3	157.50	0	0.00	158.50	3	2,362	0.13%
2024/04/26	1	160.50	1	163.50	159.00	0	2,441	0.00%
2024/04/25	6	157.58	100	157.65	158.00	-94	2,469	-3.81%
2024/04/24	2	161.50	0	0.00	161.50	2	2,488	0.08%
2024/04/22	7	157.07	1	159.50	154.50	6	2,544	0.24%
2024/04/19	1	157.50	0	0.00	157.50	1	2,595	0.04%
2024/04/18	5	162.50	1	162.00	163.00	4	2,613	0.15%
2024/04/17	12	162.04	0	0.00	162.00	12	2,688	0.45%
2024/04/12	2	169.00	0	0.00	168.00	2	2,702	0.07%
2024/04/10	11	168.27	12	169.54	167.50	-1	2,913	-0.03%
2024/04/09	1	173.50	0	0.00	171.50	1	2,996	0.03%
2024/04/03	3	178.50	0	0.00	178.50	3	3,162	0.09%
2024/04/01	0.1	183.50	3	184.00	181.50	-2.9	3,182	-0.09%
2024/03/29	0.1	180.50	0	0.00	179.50	0.1	3,189	0.00%
2024/03/28	0.1	179.50	0	0.00	180.00	0.1	3,195	0.00%
2024/03/27	1	180.50	88	181.93	180.50	-87	3,200	-2.72%
2024/03/26	13	190.58	3	187.67	185.50	10	3,190	0.31%
2024/03/25	13	191.62	22	190.61	194.00	-9	3,172	-0.28%
2024/03/22	3	184.00	5	185.50	184.00	-2	3,066	-0.07%
2024/03/21	4	180.38	55	182.69	183.50	-51	3,083	-1.65%
2024/03/20	25	169.22	0	0.00	170.00	25	3,134	0.80%
2024/03/19	12	172.00	12	174.00	170.50	0	3,138	0.00%
2024/03/18	46	166.65	12	169.33	172.00	34	3,138	1.08%
2024/03/15	22	164.41	11	165.77	164.50	11	3,133	0.35%
2024/03/13	1.1	166.82	0	0.00	161.50	1.1	3,171	0.03%
2024/03/12	2	167.50	1	167.00	166.00	1	3,169	0.03%
2024/03/11	0	0.00	215	164.83	165.50	-215	3,195	-6.73%	大賣/鉅額交易
2024/03/08	1	169.00	3	177.00	168.50	-2	3,196	-0.06%
2024/03/07	2	178.25	8	177.50	177.00	-6	3,171	-0.19%
2024/03/06	1	185.50	0	0.00	185.00	1	3,183	0.03%
2024/03/04	1	183.00	0	0.00	184.00	1	3,307	0.03%
2024/03/01	2	186.00	0	0.00	183.50	2	3,489	0.06%
2024/02/29	2	181.50	2	180.00	181.50	0	3,553	0.00%
2024/02/27	3	185.83	3	184.83	185.50	0	3,601	0.00%
2024/02/26	6	188.00	7	191.36	187.50	-1	3,621	-0.03%
2024/02/23	2	193.75	1	193.50	195.00	1	3,606	0.03%
2024/02/22	13	191.38	44	191.42	194.00	-31	3,554	-0.87%
2024/02/21	41	185.78	4.2	183.07	185.00	36.8	3,465	1.06%
2024/02/20	1	176.00	0	173.50	173.50	1	3,545	0.03%
2024/02/19	40	174.95	10	173.35	175.50	30	3,563	0.84%
2024/02/15	1	181.50	6	181.67	181.50	-5	3,586	-0.14%
2024/02/02	200	177.73	0	0.00	176.00	200	3,660	5.46%	大買/鉅額交易
2024/01/31	0.2	179.00	0	0.00	174.50	0.2	4,059	0.00%
2024/01/23	1	175.50	1	177.50	176.00	0	4,419	0.00%
2024/01/22	5	185.50	0	0.00	185.50	5	4,335	0.12%
2024/01/18	0	0.00	4	173.50	173.00	-4	4,204	-0.10%
2024/01/16	1	176.00	1.2	175.59	176.00	-0.2	4,160	-0.01%
2024/01/15	2	174.50	2	175.00	174.50	0	4,127	0.00%
2024/01/12	0	0.00	1	168.00	166.50	-1	4,076	-0.02%
2024/01/11	240	172.78	9.3	174.05	170.50	230.7	4,040	5.71%	大買/鉅額交易
2024/01/10	5	165.10	0	0.00	165.00	5	3,953	0.13%
2024/01/09	8	166.06	6	166.33	168.00	2	3,938	0.05%
2024/01/08	2	170.50	0	0.00	165.50	2	3,913	0.05%
2024/01/05	4	168.88	5	170.90	175.00	-1	3,869	-0.03%
2024/01/04	3	166.50	3	172.83	164.50	0	3,821	0.00%
2024/01/03	4	182.63	27	174.24	182.50	-23	3,740	-0.61%
2024/01/02	9	175.22	59	175.00	176.50	-50	3,638	-1.37%
2023/12/29	0	0.00	1	172.00	171.50	-1	3,479	-0.03%
2023/12/28	1	172.00	12	173.13	172.00	-11	3,485	-0.32%
2023/12/27	16	170.56	0	0.00	168.50	16	3,493	0.46%
2023/12/26	20	169.00	0	0.00	168.50	20	3,499	0.57%
2023/12/22	42.3	172.83	0	0.00	171.00	42.3	3,522	1.20%
2023/12/21	1	172.00	1	170.00	170.50	0	3,514	0.00%
2023/12/20	21	172.00	1	171.50	171.50	20	3,505	0.57%
2023/12/18	1	155.50	0	0.00	165.00	1	3,465	0.03%
2023/12/15	5	170.00	5	169.60	168.00	0	3,401	0.00%
2023/12/14	1	168.50	100	167.81	166.50	-99	3,261	-3.04%
2023/12/13	0	0.00	0	166.50	166.50	0	3,249	0.00%
2023/12/12	0	0.00	1	168.00	167.50	-1	3,260	-0.03%
2023/12/11	0	0.00	35	167.50	168.00	-35	3,272	-1.07%
2023/12/08	34	170.99	15	174.37	169.50	19	3,275	0.58%
2023/12/07	0	0.00	52	171.30	170.00	-52	3,252	-1.60%
2023/12/06	49.1	171.94	18	172.00	171.50	31.1	3,274	0.95%
2023/12/05	59	167.81	10	165.80	168.50	49	3,269	1.50%
2023/12/04	0	0.00	41	166.37	166.00	-41	3,315	-1.24%
2023/12/01	18	169.50	27	171.96	168.50	-9	3,334	-0.27%
2023/11/30	6	170.50	16	169.78	170.00	-10	3,343	-0.30%
2023/11/29	11	166.96	16	168.09	168.50	-5	3,360	-0.15%
2023/11/28	51	166.84	35	162.83	168.00	16	3,324	0.48%
2023/11/27	22	158.43	42	160.99	158.00	-20	3,308	-0.60%
2023/11/24	97	157.77	15	158.50	156.00	82	3,312	2.48%
2023/11/22	0	0.00	20	149.00	149.50	-20	3,207	-0.62%
2023/11/20	26	154.00	26	154.27	152.00	0	3,180	0.00%
2023/11/17	41	158.26	14	155.21	153.00	27	3,174	0.85%
2023/11/16	8	156.00	8	154.06	156.00	0	3,036	0.00%
2023/11/15	0	0.00	2	157.50	153.50	-2	3,008	-0.07%
2023/11/14	15	155.07	28	156.04	154.00	-13	2,998	-0.43%
2023/11/13	23	157.15	9	157.06	158.00	14	2,946	0.48%
2023/11/10	0	0.00	237	154.10	156.00	-237	2,883	-8.22%	大賣/鉅額交易
2023/11/08	61	149.41	341	151.77	153.00	-280	2,733	-10.24%	大賣/鉅額交易
2023/11/07	234.2	149.00	96	142.57	149.00	138.2	2,435	5.67%	大買/鉅額交易
2023/11/06	50	137.45	0	0.00	135.50	50	2,195	2.28%
2023/11/03	62	128.95	15	127.60	129.50	47	2,166	2.17%
2023/11/02	30	125.00	0	0.00	125.00	30	2,149	1.40%
2023/10/31	0	0.00	100	118.00	116.50	-100	2,233	-4.48%
2023/10/27	1	121.00	0	0.00	120.00	1	2,460	0.04%
2023/10/18	0	0.00	1	122.00	120.00	-1	2,838	-0.04%
2023/10/17	0	0.00	2	123.00	122.00	-2	2,846	-0.07%
2023/10/16	0	0.00	71	124.64	124.00	-71	2,857	-2.48%
2023/10/13	0	0.00	1	126.50	127.50	-1	2,895	-0.03%
2023/10/12	101	125.87	8	122.94	126.50	93	2,941	3.16%	大買/
2023/10/11	4	129.75	214	130.45	125.00	-210	2,984	-7.04%	大賣/鉅額交易
2023/10/05	0	0.00	1	137.50	138.00	-1	3,034	-0.03%
2023/10/04	1	138.50	0	0.00	137.50	1	3,068	0.03%
2023/10/03	2	139.00	1	139.50	138.00	1	3,080	0.03%
2023/09/28	0	0.00	12	135.00	133.50	-12	3,125	-0.38%
2023/09/21	2	128.00	0	0.00	128.00	2	3,245	0.06%
2023/09/19	4	133.13	0	0.00	131.00	4	3,300	0.12%
2023/09/18	7	134.71	0	0.00	134.00	7	3,334	0.21%
2023/09/15	0	0.00	3	136.67	134.00	-3	3,439	-0.09%
2023/09/14	0	0.00	22	137.59	138.50	-22	3,523	-0.62%
2023/09/13	2	134.75	10	134.50	138.00	-8	3,597	-0.22%
2023/09/12	5	135.40	0	0.00	134.00	5	3,713	0.13%
2023/09/08	3	141.33	8	140.56	141.00	-5	3,830	-0.13%
2023/09/07	18	141.31	24	139.19	140.50	-6	3,878	-0.15%
2023/09/06	16	141.41	13	140.85	141.00	3	3,870	0.08%
2023/09/05	42	141.01	40	140.19	141.50	2	3,971	0.05%
2023/09/04	18	139.50	4	137.38	140.50	14	4,013	0.35%
2023/09/01	31	136.42	41	134.39	135.50	-10	4,115	-0.24%
2023/08/31	63	132.25	28	135.14	136.00	35	4,126	0.85%
2023/08/30	9	126.72	8	128.63	128.50	1	3,957	0.03%
2023/08/28	5	116.40	5	115.00	116.50	0	3,827	0.00%
2023/08/25	3	116.50	4	117.25	116.50	-1	3,805	-0.03%
2023/08/24	2	119.00	2	118.75	119.00	0	3,796	0.00%
2023/08/23	4	120.25	67	117.22	120.50	-63	3,797	-1.66%
2023/08/22	10	118.90	13	119.77	119.00	-3	3,780	-0.08%
2023/08/18	15	121.43	14	122.00	121.50	1	3,754	0.03%
2023/08/16	0	0.00	23	122.50	123.50	-23	3,729	-0.62%
2023/08/14	7	121.00	7	121.79	121.00	0	3,732	0.00%
2023/08/11	5	125.50	5	124.10	125.50	0	3,715	0.00%
2023/08/10	28	124.59	10	127.60	124.00	18	3,695	0.49%
2023/08/09	9	130.94	9	129.56	131.00	0	3,625	0.00%
2023/08/08	4	134.00	2	133.00	134.50	2	3,564	0.06%
2023/08/07	4	134.25	7	134.21	134.00	-3	3,544	-0.08%
2023/08/02	25	123.20	24	125.44	123.50	1	3,448	0.03%
2023/08/01	66	131.35	33	136.48	129.50	33	3,385	0.97%
2023/07/31	13	139.08	10	137.75	136.00	3	3,207	0.09%
2023/07/28	17	132.79	10	130.90	133.00	7	3,044	0.23%
2023/07/27	25	125.86	22	126.41	126.00	3	2,981	0.10%
2023/07/26	21	129.86	22	135.55	129.00	-1	2,921	-0.03%
2023/07/25	3	134.33	3	132.17	135.00	0	2,848	0.00%
2023/07/24	5	131.00	5	130.20	131.00	0	2,827	0.00%
2023/07/21	1	131.50	1	131.50	131.50	0	2,822	0.00%
2023/07/20	3	131.83	53	131.68	132.00	-50	2,822	-1.77%
2023/07/19	7	132.14	6	132.50	132.00	1	2,823	0.04%
2023/07/18	15	133.97	14	135.07	134.00	1	2,834	0.04%
2023/07/17	28	138.32	28	137.21	138.50	0	2,816	0.00%
2023/07/14	1	140.00	1	138.50	141.50	0	2,820	0.00%
2023/07/13	2	134.75	0	0.00	132.50	2	2,766	0.07%
2023/07/12	0	0.00	30	134.00	135.50	-30	2,713	-1.11%
2023/07/11	31	130.24	0	0.00	132.50	31	2,668	1.16%
2023/07/07	16	129.28	20	129.30	129.00	-4	2,633	-0.15%
2023/07/06	24	132.67	24	134.38	132.50	0	2,613	0.00%
2023/07/05	1	135.00	2	136.00	134.00	-1	2,562	-0.04%
2023/07/04	11	131.50	32	131.66	131.50	-21	2,518	-0.83%
2023/07/03	7	132.50	7	131.14	135.00	0	2,482	0.00%
2023/06/30	8	129.06	3	129.00	129.00	5	2,425	0.21%
2023/06/29	4	129.13	4	128.50	129.00	0	2,424	0.00%
2023/06/28	10	128.80	10	129.90	128.50	0	2,425	0.00%
2023/06/27	8	130.63	8	131.56	130.50	0	2,437	0.00%
2023/06/26	17	134.15	26	135.17	134.00	-9	2,439	-0.37%
2023/06/21	46	139.83	1	137.50	139.00	45	2,451	1.84%
2023/06/20	39	133.85	85	131.37	135.00	-46	2,469	-1.86%
2023/06/19	52	135.30	31	137.05	136.50	21	2,515	0.83%
2023/06/16	109	134.49	104.1	134.04	136.50	5	2,450	0.20%	大買/大賣/
2023/06/15	41	128.04	21	128.50	129.00	20	2,367	0.84%
2023/06/14	46	129.27	49	129.21	128.00	-3	2,586	-0.12%
2023/06/13	34	123.71	25	125.08	125.00	9	2,527	0.36%
2023/06/12	93	124.53	15	125.00	125.00	78	2,465	3.16%
2023/06/09	34	124.85	2.1	122.85	126.50	32	2,423	1.32%
2023/06/08	56	117.28	6	117.75	117.00	50	2,285	2.19%
2023/06/07	37	120.19	4	120.75	122.50	33	2,205	1.50%
2023/06/06	76	113.17	1	115.00	113.50	75	2,101	3.57%
2023/06/05	1	109.50	1	110.00	109.50	0	2,022	0.00%
2023/05/31	1.1	107.52	0	0.00	107.00	1.1	2,017	0.05%
2023/05/29	2	108.50	1	108.50	108.50	1	2,021	0.05%
2023/05/19	2	109.50	2	106.50	106.00	0	2,116	0.00%
2023/05/17	0	0.00	2	103.75	105.50	-2	2,105	-0.09%
2023/05/16	1	101.50	0	0.00	102.00	1	2,105	0.05%
2023/05/15	1	100.00	0	0.00	100.00	1	2,124	0.05%
2023/05/12	0	0.00	1	103.50	103.00	-1	2,152	-0.05%
2023/05/11	1	101.00	0	0.00	99.90	1	2,159	0.05%
2023/05/10	3	104.17	4	103.00	104.50	-1	2,152	-0.05%
2023/05/08	3	103.50	0	0.00	104.00	3	2,154	0.14%
2023/04/24	0	0.00	1	101.50	103.50	-1	2,222	-0.05%
2023/04/21	9	104.22	30	104.05	104.00	-21	2,200	-0.95%
2023/04/20	10	106.15	9	109.56	106.00	1	2,166	0.05%
2023/04/19	15	113.40	5	114.20	113.00	10	2,144	0.47%
2023/04/18	4	113.00	4	112.25	113.00	0	2,072	0.00%
2023/04/17	15	110.67	0	0.00	113.00	15	2,022	0.74%
2023/04/13	0	0.00	1	107.50	107.50	-1	1,958	-0.05%
2023/04/11	0	0.00	1	108.00	108.00	-1	1,892	-0.05%
2023/04/10	1	107.50	2	107.50	108.00	-1	1,868	-0.05%
2023/04/06	7	111.50	1	110.50	111.50	6	1,840	0.33%
2023/03/30	44	110.55	88	111.00	111.50	-44	1,803	-2.44%
2023/03/29	49	109.50	691	110.11	109.00	-642	1,769	-36.28%	大賣/鉅額交易
2023/03/28	743	111.18	495	111.42	109.00	248	1,740	14.25%	大買/大賣/鉅額交易
2023/03/27	242	111.68	196	111.31	112.50	46	1,682	2.73%	大買/大賣/
2023/03/24	35	111.06	34	112.50	111.00	1	1,635	0.06%
2023/03/23	105	112.01	272	114.22	113.00	-167	1,574	-10.61%	大買/大賣/鉅額交易
2023/03/22	713	110.33	44	105.65	113.00	669	1,437	46.53%	大買/鉅額交易
2023/03/21	7	103.00	12	104.04	103.00	-5	1,272	-0.39%
2023/03/20	80	104.00	0	0.00	103.50	80	1,226	6.52%
2023/03/17	314	111.09	118	106.17	105.50	196	1,171	16.73%	大買/大賣/鉅額交易
2023/03/16	58	100.89	431	101.13	102.00	-373	896	-41.61%	大賣/鉅額交易
2023/03/15	360	99.90	263	100.30	99.40	97	824	11.76%	大買/大賣/
2023/03/14	461	99.94	568	100.01	99.40	-107	809	-13.21%	大買/大賣/鉅額交易
2023/03/13	163	98.28	55	98.20	98.70	108	785	13.75%	大買/鉅額交易
2023/03/10	356	100.49	403	100.36	99.40	-47	775	-6.06%	大買/大賣/
2023/03/09	272	102.31	252	105.34	99.80	20	742	2.69%	大買/大賣/
2023/03/08	115	97.62	27	98.07	97.50	88	675	13.02%	大買/
2023/03/07	289	98.33	186	97.81	98.00	103	685	15.03%	大買/大賣/鉅額交易
2023/03/06	56	94.69	22	93.94	94.40	34	670	5.07%
2023/03/03	54	94.05	210	94.01	93.50	-156	679	-22.95%	大賣/鉅額交易
2023/03/02	52	92.93	38	93.15	93.00	14	687	2.04%
2023/03/01	10	91.76	10	94.10	93.30	0	733	0.00%
2023/02/23	32	95.14	32	95.48	94.90	0	789	0.00%
2023/02/22	168	97.20	35	96.43	95.30	133	819	16.23%	大買/鉅額交易
2023/02/21	284	98.36	135	97.49	99.60	149	811	18.36%	大買/大賣/鉅額交易
2023/02/20	204	95.18	205	95.32	95.70	-1	771	-0.13%	大買/大賣/
2023/02/17	96	92.95	129	93.14	92.50	-33	748	-4.41%	大賣/
2023/02/16	124	92.33	557	91.94	92.80	-433	733	-59.03%	大買/大賣/鉅額交易
2023/02/15	1	90.80	34	91.12	90.80	-33	721	-4.58%
2023/02/14	0	0.00	15	90.46	90.80	-15	719	-2.08%
2023/02/13	343	92.80	65	92.90	91.80	278	709	39.17%	大買/鉅額交易
2023/02/10	348	91.78	88	91.91	90.10	260	685	37.94%	大買/鉅額交易
2023/02/09	43	89.44	43	89.73	89.70	0	666	0.00%
2023/02/08	0	0.00	13	87.18	87.20	-13	662	-1.96%
2023/02/07	0	0.00	2	87.10	87.30	-2	659	-0.30%
2023/02/06	0	0.00	2	86.60	87.00	-2	658	-0.30%
2023/02/03	4	89.58	0	0.00	87.00	4	648	0.62%
2023/02/01	57	92.22	55	89.14	88.10	2	623	0.32%
2023/01/31	13	90.65	38	91.56	90.40	-25	608	-4.11%
2023/01/30	0	0.00	1	88.60	88.80	-1	573	-0.17%
2023/01/11	0	0.00	14	81.60	81.20	-14	514	-2.72%
2023/01/09	54	83.11	54	83.50	82.70	0	516	0.00%
2023/01/06	0	0.00	4	79.95	79.80	-4	507	-0.79%
2023/01/05	0	0.00	43	78.99	79.30	-43	514	-8.35%
2023/01/04	0	0.00	1	80.30	79.90	-1	514	-0.19%
2023/01/03	0	0.00	5	80.36	79.50	-5	515	-0.97%
2022/12/30	0	0.00	6	79.80	80.00	-6	513	-1.17%
2022/12/26	16	80.70	16	82.55	80.70	0	510	0.00%
2022/12/23	0	0.00	4	81.35	80.70	-4	514	-0.78%
2022/12/22	13	80.40	13	80.73	80.40	0	517	0.00%
2022/12/16	20	81.96	0	0.00	81.20	20	533	3.75%
2022/12/15	30	83.17	0	0.00	83.50	30	531	5.65%
2022/12/14	27	83.49	3	82.50	83.60	24	531	4.51%
2022/12/13	0	0.00	27	81.77	81.30	-27	529	-5.10%
2022/12/09	40	82.30	2	82.50	81.80	38	532	7.14%
2022/12/08	55	84.25	0	0.00	84.60	55	527	10.43%
2022/12/02	0	0.00	10	87.90	86.80	-10	526	-1.90%
2022/12/01	1	86.90	0	0.00	87.10	1	525	0.19%
2022/11/29	9	90.41	60	89.73	89.00	-51	523	-9.75%
2022/11/28	62	88.48	83	88.55	88.70	-21	516	-4.07%
2022/11/25	109	89.75	18	91.09	87.30	91	506	17.95%	大買/
2022/11/24	48	90.67	32	90.51	90.00	16	494	3.23%
2022/11/23	688	89.06	208	87.81	90.10	480	477	100.43%	大買/大賣/鉅額交易
2022/11/22	86	83.45	106	84.36	87.00	-20	428	-4.66%	大賣/
2022/11/21	20	82.96	76	83.06	82.90	-56	390	-14.34%
2022/11/18	543	82.73	2	78.60	83.10	541	362	149.32%	大買/鉅額交易
2022/11/17	0	0.00	2	76.80	75.60	-2	321	-0.62%
2022/11/15	10	72.85	0	0.00	73.80	10	297	3.36%
2022/11/14	5	72.30	0	0.00	71.70	5	296	1.68%
2022/11/11	54	72.68	0	0.00	72.60	54	296	18.24%
2022/11/10	0	0.00	3	70.60	71.10	-3	291	-1.03%
2022/11/04	8	65.80	0	0.00	68.50	8	278	2.87%
2022/10/31	2	61.00	0	0.00	60.80	2	266	0.75%
2022/10/28	0	0.00	34	60.23	59.70	-34	267	-12.71%
2022/10/21	0	0.00	20	60.09	59.30	-20	271	-7.37%
2022/10/20	5	60.26	0	0.00	60.20	5	270	1.85%
2022/10/18	0	0.00	20	61.08	61.50	-20	268	-7.46%
2022/10/17	10	60.20	0	0.00	60.50	10	270	3.70%
2022/09/21	0	0.00	0.3	70.60	70.60	-0.3	306	-0.10%
2022/09/13	4	76.70	0	0.00	75.10	4	400	1.00%
2022/09/05	2	75.85	4	78.00	73.70	-2	429	-0.47%
2022/09/02	13	78.00	0	0.00	77.80	13	426	3.05%
2022/08/29	0.2	72.30	0	0.00	72.80	0.2	442	0.05%
2022/08/19	12	75.37	0	0.00	76.20	12	478	2.51%
2022/08/18	5	74.00	0	0.00	74.30	5	474	1.05%
2022/08/15	10	72.49	0	0.00	73.70	10	480	2.08%
2022/08/12	0	0.00	25	70.87	71.20	-25	478	-5.22%
2022/08/10	0.1	69.30	0	0.00	68.40	0.1	494	0.02%
2022/07/29	0	0.00	10	74.23	73.70	-10	593	-1.69%
2022/07/25	10	74.08	0	0.00	74.90	10	632	1.58%
2022/07/14	35	72.23	0	0.00	72.40	35	699	5.00%
2022/07/13	0	0.00	2	72.45	71.40	-2	702	-0.28%
2022/07/12	99	69.89	0	0.00	69.80	99	705	14.03%
2022/07/05	0	0.00	2	67.70	67.70	-2	712	-0.28%
2022/06/29	1	71.10	0	0.00	71.80	1	738	0.14%
2022/06/27	0	0.00	1	73.80	73.60	-1	769	-0.13%
2022/06/24	1	70.80	0	0.00	70.00	1	832	0.12%
2022/06/23	0	0.00	1	71.50	70.20	-1	922	-0.11%
2022/06/22	1	75.10	0	0.00	74.30	1	1,024	0.10%
2022/06/16	4	87.63	25	87.67	85.50	-21	990	-2.12%
2022/06/14	2	86.35	0	0.00	87.60	2	1,007	0.20%
2022/06/13	1	88.50	0	0.00	88.60	1	1,012	0.10%
2022/06/10	0	0.00	3	90.97	91.10	-3	1,025	-0.29%
2022/06/09	0	0.00	2	90.20	89.80	-2	1,030	-0.19%
2022/06/08	0	0.00	1	91.20	89.60	-1	1,038	-0.10%
2022/06/02	0	0.00	3	89.70	90.00	-3	1,095	-0.27%
2022/06/01	0	0.00	18	91.11	90.70	-18	1,127	-1.60%
2022/05/30	5	89.34	1	89.80	89.40	4	1,148	0.35%
2022/05/25	1	93.70	0	0.00	93.60	1	1,170	0.09%
2022/05/13	5	85.68	0	0.00	87.00	5	1,303	0.38%
2022/04/18	0	0.00	4	100.00	100.50	-4	1,570	-0.25%
2022/04/08	0	0.00	17	101.82	102.50	-17	1,718	-0.99%
2022/04/07	2	103.00	0	0.00	101.00	2	1,748	0.11%
2022/03/29	0	0.00	1	110.50	111.00	-1	2,014	-0.05%
2022/03/28	4	110.00	1	109.50	114.50	3	2,358	0.13%
2022/03/23	21	104.64	20	103.00	102.50	1	2,402	0.04%
2022/03/21	0	0.00	1	101.00	101.00	-1	2,544	-0.04%
2022/03/18	0	0.00	1	101.50	101.50	-1	2,582	-0.04%
2022/03/17	0	0.00	1	101.00	101.00	-1	2,670	-0.04%
2022/03/16	1	98.90	0	0.00	97.50	1	2,753	0.04%
2022/03/09	2	100.00	0	0.00	99.50	2	3,097	0.06%
2022/03/03	0	0.00	2	108.00	108.00	-2	3,414	-0.06%
2022/03/02	2	106.00	0	0.00	107.50	2	3,489	0.06%
2022/02/24	0	0.00	3	105.00	104.00	-3	3,498	-0.09%
2022/02/23	0	0.00	47	109.60	112.00	-47	3,480	-1.35%
2022/02/11	2	122.25	2	123.00	123.00	0	3,317	0.00%
2022/02/10	5	127.80	2	127.25	126.50	3	3,295	0.09%
2022/02/09	0.5	126.50	30	127.50	123.00	-29.5	3,252	-0.91%
2022/02/08	12	128.04	2	128.00	127.00	10	3,210	0.31%
2022/02/07	20	131.50	0	0.00	130.00	20	3,181	0.63%
2022/01/21	0	0.00	21	120.00	117.50	-21	3,044	-0.69%
2022/01/20	21	124.48	0	0.00	124.50	21	3,025	0.69%
2022/01/19	100	123.87	0	0.00	123.00	100	3,020	3.31%
2022/01/17	30	125.17	0	0.00	125.00	30	3,006	1.00%
2022/01/06	0	0.00	10	130.25	130.00	-10	2,875	-0.35%
2022/01/04	0	0.00	100	133.53	134.50	-100	2,812	-3.56%
2022/01/03	1	135.00	0	0.00	135.00	1	2,791	0.04%
2021/12/27	6	136.50	6	139.00	139.50	0	2,679	0.00%
2021/12/24	13	140.31	12	145.67	139.00	1	2,625	0.04%
2021/12/23	28	144.13	28	146.84	145.00	0	2,530	0.00%
2021/12/22	123	143.26	16.1	145.12	145.00	107	2,399	4.46%	大買/鉅額交易
2021/12/21	101	134.35	105.1	136.85	137.50	-4.1	1,983	-0.20%	大買/大賣/
2021/12/20	3	124.50	209	124.50	125.00	-206	1,760	-11.70%	大賣/鉅額交易
2021/12/17	1	123.00	0	0.00	123.50	1	1,743	0.06%
2021/12/16	1	137.50	3	131.83	130.00	-2	1,701	-0.12%
2021/12/15	3	130.33	4	130.50	129.00	-1	1,576	-0.06%
2021/12/14	7	127.21	0	0.00	128.00	7	1,532	0.46%
2021/12/13	4	134.75	7	129.93	131.00	-3	1,488	-0.20%
2021/12/10	1	133.00	6	129.92	134.00	-5	1,399	-0.36%
2021/12/09	8	132.75	0.1	133.00	132.00	8	1,300	0.61%
2021/12/07	1	125.50	1	127.00	125.00	0	1,073	0.00%
2021/12/06	26	128.02	26.1	129.38	127.00	-0.1	1,017	0.00%
2021/12/03	115	124.14	0.1	124.50	124.00	115	925	12.43%	大買/鉅額交易
2021/12/02	1	122.50	1	121.00	123.00	0	873	0.00%
2021/12/01	0	0.00	1	126.00	124.50	-1	828	-0.12%
2021/11/30	0	0.00	2.3	120.91	121.00	-2.3	604	-0.39%
2021/11/26	90	107.00	15	106.33	108.00	75	459	16.33%
2021/11/25	0	0.00	2	105.50	105.50	-2	370	-0.54%
2021/11/04	0	0.00	2	96.40	95.80	-2	352	-0.57%
2021/10/21	0	0.00	30	89.09	88.00	-30	404	-7.42%
2021/10/13	0	0.00	79	84.20	83.90	-79	419	-18.83%
2021/10/07	3	85.70	0	0.00	85.90	3	434	0.69%
2021/10/06	0	0.00	50	83.74	82.80	-50	435	-11.48%
2021/09/03	0	0.00	1	100.00	100.00	-1	732	-0.14%
2021/08/26	30	100.34	3	100.60	101.00	27	725	3.72%
2021/08/25	0	0.00	1	97.00	97.00	-1	718	-0.14%
2021/08/16	0	0.00	1	96.90	96.90	-1	729	-0.14%
2021/08/12	0	0.00	2	101.50	100.50	-2	727	-0.28%
2021/08/05	1	104.00	0	0.00	102.50	1	759	0.13%
2021/08/04	1	106.00	0	0.00	105.00	1	799	0.13%
2021/08/03	1	107.50	14	109.11	108.00	-13	815	-1.59%
2021/07/28	102	104.89	0	0.00	105.50	102	797	12.79%	大買/鉅額交易
2021/07/27	1	107.00	0	0.00	106.50	1	816	0.12%
2021/07/26	0	0.00	2	110.50	110.50	-2	821	-0.24%
2021/07/23	12	107.46	0	0.00	107.00	12	846	1.42%
2021/07/19	0	0.00	1	110.00	110.50	-1	893	-0.11%
2021/07/16	0	0.00	1	109.50	108.50	-1	895	-0.11%
2021/07/05	2	109.75	0	0.00	109.00	2	928	0.22%
2021/07/02	0	0.00	1	111.00	111.50	-1	930	-0.11%
2021/07/01	1	110.50	0	0.00	109.00	1	895	0.11%
2021/06/24	5	112.10	0	0.00	113.00	5	858	0.58%
2021/06/23	0	0.00	15.1	113.63	117.50	-15.1	814	-1.85%
2021/06/15	0	0.00	3	103.00	103.50	-3	775	-0.39%
2021/06/11	1	101.50	0	0.00	101.00	1	786	0.13%
2021/06/08	10	101.40	0	0.00	101.00	10	816	1.22%
2021/06/07	1	102.00	0	0.00	101.50	1	845	0.12%
2021/06/04	1	103.00	0	0.00	103.00	1	856	0.12%
2021/06/02	0	0.00	1	105.00	104.50	-1	913	-0.11%
2021/06/01	170	104.92	0	0.00	105.00	170	932	18.23%	大買/鉅額交易
2021/05/31	0	0.00	1	104.00	103.50	-1	967	-0.10%
2021/05/27	31	100.79	0	0.00	102.00	31	1,034	3.00%
2021/05/19	0	0.00	2.2	97.29	96.30	-2.2	1,242	-0.17%
2021/05/12	4.2	93.95	0	0.00	90.30	4.2	1,383	0.30%
2021/05/11	4.1	99.90	0	0.00	99.80	4.1	1,443	0.28%
2021/05/10	1	107.00	10	106.35	107.00	-9	1,530	-0.59%
2021/05/07	10	107.60	0	0.00	109.00	10	1,568	0.64%
2021/05/06	1	105.00	0	0.00	103.00	1	1,597	0.06%
2021/05/05	0	0.00	1	106.00	103.50	-1	1,710	-0.06%
2021/05/04	8.1	106.00	0	0.00	105.50	8.1	1,722	0.47%
2021/04/29	0	0.00	33	116.65	114.50	-33	1,823	-1.81%
2021/04/27	2	120.00	0	0.00	120.50	2	1,880	0.11%
2021/04/26	0	0.00	3	120.00	119.00	-3	1,877	-0.16%
2021/04/22	3	114.00	0	0.00	114.00	3	1,864	0.16%
2021/04/16	0	0.00	1	119.00	118.50	-1	1,907	-0.05%
2021/04/15	0	0.00	1	117.00	116.50	-1	1,918	-0.05%
2021/04/14	0.1	114.00	3	117.00	115.50	-2.9	1,935	-0.15%
2021/04/13	1.1	118.07	0	0.00	117.00	1.1	1,939	0.05%
2021/04/12	7.1	124.06	0	0.00	121.00	7.1	1,937	0.36%
2021/04/08	1	127.50	0	0.00	127.50	1	1,920	0.05%
2021/04/07	2	128.50	0	0.00	129.50	2	1,911	0.10%
2021/04/06	50	128.90	1	130.00	128.50	49	1,908	2.57%
2021/04/01	1	128.50	8	128.25	128.00	-7	1,896	-0.37%
2021/03/25	6	123.42	0	0.00	123.00	6	1,886	0.32%
2021/03/16	1	126.50	8	128.00	127.50	-7	1,938	-0.36%
2021/03/15	1	128.50	325	128.16	127.50	-324	1,936	-16.73%	大賣/鉅額交易
2021/03/11	6	127.50	0	0.00	126.50	6	1,939	0.31%
2021/03/09	1	129.50	8	130.00	129.50	-7	1,935	-0.36%
2021/03/08	16	133.00	1	133.00	131.50	15	1,955	0.77%
2021/03/04	3	130.00	0	0.00	130.00	3	1,946	0.15%
2021/03/03	0	0.00	12	134.79	135.00	-12	1,947	-0.62%
2021/02/26	4	128.00	4	132.00	128.00	0	2,027	0.00%
2021/02/25	0	0.00	1	129.50	134.00	-1	1,967	-0.05%
2021/02/24	2	124.50	2	126.00	124.00	0	1,911	0.00%
2021/02/22	6	128.08	0	0.00	127.00	6	1,888	0.32%
2021/02/19	0	0.00	3	131.00	131.00	-3	1,879	-0.16%
2021/02/17	2	129.50	45	131.32	129.50	-43	1,863	-2.31%
2021/02/05	2	130.25	0	0.00	126.50	2	1,844	0.11%
2021/02/04	12	133.75	12.1	134.05	130.50	-0.1	1,819	0.00%
2021/02/03	0	0.00	21	131.21	130.00	-21	1,737	-1.21%
2021/02/02	62	129.81	5	127.40	132.50	57	1,710	3.33%
2021/02/01	5	129.50	5	126.52	129.50	0	1,611	0.00%
2021/01/29	1	119.50	5	120.00	120.00	-4	1,504	-0.27%
2021/01/28	1	123.00	2	123.50	123.00	-1	1,465	-0.07%
2021/01/27	10	123.25	14.1	123.26	121.00	-4.1	1,427	-0.29%
2021/01/22	11	121.68	37	117.64	119.50	-26	1,288	-2.02%
2021/01/21	24	117.00	5.1	118.00	118.00	18.9	1,165	1.62%
2021/01/19	15	109.10	0	0.00	110.50	15	1,066	1.41%
2021/01/18	0	0.00	240	106.08	106.50	-240	1,071	-22.39%	大賣/鉅額交易
2021/01/12	5	107.50	0	0.00	105.50	5	1,140	0.44%
2021/01/08	1	110.50	0	0.00	110.50	1	1,110	0.09%
2021/01/07	17	114.00	0	0.00	114.00	17	1,098	1.55%
2021/01/05	0	0.00	1	110.50	111.50	-1	1,065	-0.09%
2021/01/04	1	107.00	0	0.00	108.50	1	1,053	0.09%
2020/12/25	0	0.00	2	112.00	110.00	-2	1,080	-0.19%
2020/12/22	2.1	110.07	0	0.00	109.00	2.1	1,124	0.19%
2020/12/17	0	0.00	3	121.00	116.00	-3	1,132	-0.26%
2020/12/16	4	117.25	2	118.00	119.50	2	1,101	0.18%
2020/12/09	15	118.37	2	117.75	117.00	13	1,075	1.21%
2020/12/07	1	115.00	0	0.00	115.00	1	1,090	0.09%
2020/12/04	0	0.00	1	119.00	118.50	-1	1,106	-0.09%
2020/12/03	246	119.41	0	0.00	117.00	246	1,094	22.48%	大買/鉅額交易
2020/12/02	2	119.75	0	0.00	119.50	2	1,093	0.18%
2020/11/30	1	116.50	1.1	118.09	116.50	-0.1	1,092	-0.01%
2020/11/25	0	0.00	2	111.00	111.00	-2	969	-0.21%
2020/11/24	1	106.00	0	0.00	106.00	1	954	0.10%
2020/11/23	3	106.33	0	0.00	105.50	3	990	0.30%
2020/11/20	0	0.00	2	107.50	107.00	-2	1,072	-0.19%
2020/11/18	1.1	100.68	0	0.00	102.00	1.1	1,196	0.09%
2020/11/17	1	102.50	0	0.00	103.50	1	1,188	0.08%
2020/11/10	0.1	106.50	0	0.00	105.50	0.1	1,327	0.01%
2020/11/05	0	0.00	15	107.27	107.50	-15	1,345	-1.11%
2020/10/26	2	112.00	0	0.00	111.00	2	1,449	0.14%
2020/10/23	1	115.50	6	115.00	115.50	-5	1,447	-0.35%
2020/10/22	0	0.00	10.1	115.80	117.00	-10.1	1,447	-0.70%
2020/10/21	76	112.49	0	0.00	111.50	76	1,394	5.45%
2020/10/14	0	0.00	0.1	108.50	108.50	-0.1	1,465	-0.01%
2020/10/13	0	0.00	0.1	109.00	109.50	-0.1	1,484	0.00%
2020/10/07	5	109.50	0	0.00	109.50	5	1,721	0.29%
2020/10/06	1	110.50	1	108.50	109.00	0	1,861	0.00%
2020/09/30	32	103.66	0	0.00	103.50	32	1,942	1.65%
2020/09/28	0	0.00	99.4	100.37	101.00	-99.4	1,951	-5.09%
2020/09/25	0.2	102.50	4	105.00	102.00	-3.9	1,971	-0.20%
2020/09/24	1	105.00	1	105.50	105.00	0	1,971	0.00%
2020/09/23	0.2	108.50	0	0.00	108.00	0.2	1,992	0.01%
2020/09/21	0	0.00	1	112.50	112.00	-1	2,087	-0.05%
2020/09/15	2	112.00	0	0.00	113.00	2	2,323	0.09%
2020/09/14	3	111.50	0	0.00	112.50	3	2,407	0.12%
2020/09/11	0.1	112.50	0	0.00	111.50	0.1	2,416	0.00%
2020/09/10	0.1	114.50	0	0.00	114.50	0.1	2,410	0.00%
2020/09/09	0.1	114.00	59	110.34	113.00	-58.9	2,403	-2.45%
2020/09/08	1	115.50	0	0.00	116.00	1	2,402	0.04%
2020/09/04	2	120.50	2	119.00	120.50	0	2,457	0.00%
2020/09/03	0	0.00	30	118.75	117.50	-30	2,463	-1.22%
2020/08/27	31	127.73	0.1	125.00	122.00	30.9	2,547	1.21%
2020/08/26	5	127.00	2	123.00	126.00	3	2,687	0.11%
2020/08/25	100	125.54	0.1	127.50	127.50	99.9	2,713	3.68%
2020/08/24	0	0.00	24.6	118.50	116.00	-24.6	2,688	-0.92%
2020/08/21	0.2	111.00	2	109.50	108.00	-1.8	2,827	-0.06%
2020/08/18	0	0.00	1	121.50	120.00	-1	2,886	-0.03%
2020/08/17	0	0.00	131	125.65	123.50	-131	2,929	-4.47%	大賣/鉅額交易
2020/08/14	123	121.94	102	117.09	123.00	21	2,890	0.73%	大買/大賣/
2020/08/13	0	0.00	11	114.50	112.00	-11	2,871	-0.38%
2020/08/12	1	112.50	0	0.00	113.50	1	2,884	0.03%
2020/08/06	1	118.50	0	0.00	118.50	1	2,950	0.03%
2020/08/04	3	119.50	0	0.00	118.50	3	3,002	0.10%
2020/07/31	5	126.20	4	125.25	124.50	1	3,133	0.03%
2020/07/30	1	119.00	0	0.00	119.00	1	3,132	0.03%
2020/07/28	5	119.90	19	117.03	117.00	-14	3,175	-0.44%
2020/07/27	0	0.00	4	124.00	124.00	-4	3,185	-0.13%
2020/07/24	3	124.50	0	0.00	121.50	3	3,226	0.09%
2020/07/23	0	0.00	13	127.73	127.50	-13	3,294	-0.39%
2020/07/22	3	127.67	2	127.50	127.50	1	3,374	0.03%
2020/07/21	5	130.00	7	131.14	131.00	-2	3,472	-0.06%
2020/07/17	2	123.75	0	0.00	127.50	2	3,669	0.05%
2020/07/16	2	125.00	3	124.33	126.50	-1	3,910	-0.03%
2020/07/15	3	128.50	3	130.83	124.50	0	3,939	0.00%
2020/07/14	6	133.50	9	135.44	134.00	-3	3,960	-0.08%
2020/07/13	5	130.50	3	127.50	130.00	2	3,875	0.05%
2020/07/10	1	111.50	3	121.00	121.00	-2	3,800	-0.05%
2020/07/09	6	116.17	1	117.50	113.00	5	3,805	0.13%
2020/07/07	2	117.50	5	117.50	118.50	-3	3,925	-0.08%
2020/07/06	0	0.00	1	121.00	120.00	-1	4,116	-0.02%
2020/07/03	1	116.00	0	0.00	116.00	1	4,195	0.02%
2020/07/02	4	117.25	0	0.00	118.00	4	4,237	0.09%
2020/07/01	7	119.86	6	118.75	117.00	1	4,276	0.02%
2020/06/29	1	112.00	32	114.86	115.00	-31	4,243	-0.73%
2020/06/23	0	0.00	2	114.50	112.50	-2	4,244	-0.05%
2020/06/22	150	107.03	1	107.50	107.00	149	4,197	3.55%	大買/鉅額交易
2020/06/19	1	106.00	3	106.00	105.00	-2	4,296	-0.05%
2020/06/18	0	0.00	3	102.00	101.50	-3	4,295	-0.07%
2020/06/16	3	100.00	0	0.00	99.00	3	4,477	0.07%
2020/06/12	2	96.55	4	96.23	97.00	-2	4,810	-0.04%
2020/06/11	4	100.03	2	99.75	99.00	2	4,873	0.04%
2020/06/10	1	100.00	1	103.50	103.00	0	4,966	0.00%
2020/06/09	2	101.50	0	0.00	101.50	2	5,028	0.04%
2020/06/08	2	102.75	1	104.00	103.50	1	5,085	0.02%
2020/06/05	1	103.00	2	102.25	103.00	-1	5,180	-0.02%
2020/06/04	2	99.90	51	100.21	99.50	-49	5,262	-0.93%
2020/06/03	51	104.98	1	101.50	104.00	50	5,269	0.95%
2020/06/02	2	112.00	32	101.84	102.00	-30	5,267	-0.57%
2020/06/01	0	0.00	45	105.38	111.50	-45	5,241	-0.86%
2020/05/29	0	0.00	32	103.31	101.50	-32	5,284	-0.61%
2020/05/28	59	106.40	42	107.86	106.00	17	5,319	0.32%
2020/05/27	31	102.66	7	101.67	104.50	24	5,335	0.45%
2020/05/26	5	96.04	0	0.00	95.20	5	5,402	0.09%
2020/05/22	45	96.80	7	96.56	93.40	38	5,371	0.71%
2020/05/21	2	95.00	0	0.00	95.00	2	5,322	0.04%
2020/05/20	0	0.00	7	95.79	93.70	-7	5,304	-0.13%
2020/05/19	16	92.84	10	94.07	94.30	6	5,277	0.11%
2020/05/18	0	0.00	0.3	92.20	91.80	-0.3	5,261	-0.01%
2020/05/15	1	91.90	1	91.60	91.60	0	5,244	0.00%
2020/05/13	65	92.44	6	93.37	94.70	59	5,233	1.13%
2020/05/12	7	91.59	2	91.85	91.80	5	5,216	0.10%
2020/05/11	1	92.70	0	0.00	92.30	1	5,195	0.02%
2020/05/05	1	97.40	6	97.42	97.30	-5	4,992	-0.10%
2020/05/04	3	96.80	13	97.57	96.90	-10	4,976	-0.20%
2020/04/30	0	0.00	9	96.32	96.60	-9	4,943	-0.18%
2020/04/29	75	100.32	78	98.19	98.10	-3	4,917	-0.06%
2020/04/28	10	99.60	9	99.92	100.50	1	4,883	0.02%
2020/04/27	0	0.00	7	97.23	96.40	-7	4,833	-0.14%
2020/04/23	4	96.40	3	95.93	93.50	1	4,680	0.02%
2020/04/22	6	94.40	8	94.68	96.90	-2	4,600	-0.04%
2020/04/21	66	92.96	68	94.80	93.60	-2	4,496	-0.04%
2020/04/20	2	87.20	27	89.02	90.50	-25	4,244	-0.59%
2020/04/17	9	89.03	11	89.62	87.30	-2	4,209	-0.05%
2020/04/16	8	88.53	196	88.64	87.70	-188	4,130	-4.55%	大賣/鉅額交易
2020/04/15	2	91.00	21	89.29	88.80	-19	4,081	-0.47%
2020/04/14	3	87.33	7	88.47	90.80	-4	4,036	-0.10%
2020/04/13	3	87.57	2	88.60	88.20	1	3,971	0.03%
2020/04/10	0	0.00	13	90.34	89.80	-13	3,934	-0.33%
2020/04/09	73	91.32	25	89.04	86.20	48	3,855	1.24%
2020/04/08	3	84.40	2	86.00	87.50	1	3,655	0.03%
2020/04/07	5	81.30	100	81.57	79.60	-95	3,553	-2.67%
2020/04/06	102	79.45	4	76.00	79.30	98	3,502	2.80%	大買/
2020/04/01	2	74.20	2	75.50	75.00	0	3,460	0.00%
2020/03/31	4	74.15	4	75.60	74.60	0	3,479	0.00%
2020/03/30	4	70.35	5	72.04	73.30	-1	3,422	-0.03%
2020/03/27	0	0.00	6	73.75	71.00	-6	3,385	-0.18%
2020/03/26	7	71.57	0	0.00	73.10	7	3,321	0.21%
2020/03/25	2	74.00	0	0.00	73.60	2	3,261	0.06%
2020/03/24	1	76.50	2	76.55	76.60	-1	3,123	-0.03%
2020/03/23	1	72.20	0	0.00	72.20	1	3,041	0.03%
2020/03/20	2	73.30	3	74.77	75.30	-1	2,973	-0.03%
2020/03/19	2	71.80	2	72.90	68.50	0	2,850	0.00%
2020/03/18	154	72.74	3	72.33	70.10	151	2,669	5.66%	大買/鉅額交易
2020/03/16	5	71.28	5	67.84	68.00	0	2,520	0.00%
2020/03/13	2	68.95	0	0.00	68.20	2	2,412	0.08%
2020/03/12	52	74.05	151	76.34	74.00	-99	2,374	-4.17%	大賣/
2020/03/11	5	87.76	106	82.68	81.00	-101	2,318	-4.36%	大賣/鉅額交易
2020/03/10	2	80.70	10	79.41	84.80	-8	2,212	-0.36%
2020/03/09	8	81.48	5	85.08	80.50	3	2,122	0.14%
2020/03/06	8	85.46	5	85.26	86.60	3	2,081	0.14%
2020/03/05	105	82.40	1	86.60	86.60	104	2,040	5.10%	大買/鉅額交易
2020/03/04	69	80.73	29	81.13	80.80	40	1,912	2.09%
2020/03/03	10	78.60	0	0.00	79.70	10	1,822	0.55%
2020/03/02	30	71.14	35	72.04	72.50	-5	1,741	-0.29%
2020/02/27	58	68.23	27	68.39	68.40	31	1,562	1.98%
2020/02/25	3	63.20	5	63.10	63.20	-2	1,542	-0.13%
2020/02/17	0	0.00	5	63.74	63.60	-5	2,421	-0.21%
2020/02/14	13	63.45	1	63.30	64.10	12	2,468	0.49%
2020/02/13	0	0.00	1	63.10	61.80	-1	2,674	-0.04%
2020/02/12	0	0.00	1	63.20	62.60	-1	2,725	-0.04%
2020/02/11	0	0.00	2	61.05	61.70	-2	2,740	-0.07%
2020/02/03	2	58.70	1	60.00	60.30	1	3,407	0.03%
2020/01/31	1	62.70	0	0.00	62.20	1	3,466	0.03%
2020/01/30	14	63.08	0	0.00	62.10	14	3,466	0.40%
2020/01/17	2	69.20	3	69.23	68.40	-1	3,459	-0.03%
2020/01/16	102	68.96	0	0.00	68.90	102	3,441	2.96%	大買/鉅額交易
2020/01/15	0	0.00	1	68.10	68.20	-1	3,415	-0.03%
2020/01/14	0	0.00	3	67.30	67.20	-3	3,395	-0.09%
2020/01/09	6	66.30	4	66.52	66.50	2	3,374	0.06%
2020/01/08	20	66.87	2	66.90	65.50	18	3,356	0.54%
2020/01/07	2	65.00	1	64.80	65.10	1	3,346	0.03%
2019/12/26	1	66.90	0	0.00	68.00	1	3,355	0.03%
2019/12/24	0	0.00	45	65.52	65.90	-45	3,342	-1.35%
2019/12/11	6	67.08	39	65.92	65.80	-33	3,334	-0.99%
2019/12/10	5	69.20	0	0.00	69.80	5	3,269	0.15%
2019/12/09	40	69.27	0	0.00	69.90	40	3,283	1.22%
2019/12/06	0	0.00	10	66.20	67.00	-10	3,272	-0.31%
2019/12/05	10	67.40	0	0.00	66.10	10	3,275	0.31%
2019/12/02	4	65.50	12	66.80	67.00	-8	3,344	-0.24%
2019/11/28	9	67.68	0	0.00	67.00	9	3,411	0.26%
2019/11/25	6	71.62	7	69.90	69.70	-1	3,334	-0.03%
2019/11/22	4	70.05	1	70.70	70.70	3	3,288	0.09%
2019/11/21	5	68.76	3	70.20	70.40	2	3,231	0.06%
2019/11/20	2	68.00	1	67.80	67.60	1	3,147	0.03%
2019/11/19	37	71.80	44	71.57	69.40	-7	3,091	-0.23%
2019/11/18	0	0.00	16	67.99	69.70	-16	2,685	-0.60%
2019/11/15	0	0.00	4	64.80	63.40	-4	2,513	-0.16%
2019/11/14	1	62.70	30	62.70	62.80	-29	2,441	-1.19%
2019/11/13	0	0.00	1	63.80	63.00	-1	2,405	-0.04%
2019/11/12	46	63.29	52	63.70	63.80	-6	2,360	-0.25%
2019/11/11	0	0.00	65	61.27	61.40	-65	2,139	-3.04%
2019/11/08	40	59.71	1	60.20	60.40	39	2,086	1.87%
2019/11/07	14	59.80	8	61.06	59.20	6	2,075	0.29%
2019/11/06	4	60.98	0	0.00	60.70	4	2,016	0.20%
2019/11/05	29	62.12	6	61.83	62.00	23	1,992	1.15%
2019/11/04	28	60.10	5	61.40	61.30	23	1,890	1.22%
2019/11/01	3	58.40	16	58.18	58.10	-13	1,802	-0.72%
2019/10/31	235	59.16	24	60.69	58.00	211	1,785	11.82%	大買/鉅額交易
2019/10/30	10	57.79	1	57.90	58.00	9	1,587	0.57%
2019/10/29	3	55.60	0	0.00	56.60	3	1,531	0.20%
2019/10/28	0	0.00	2.3	56.40	56.50	-2.3	1,579	-0.14%
2019/10/25	0	0.00	12	57.33	56.50	-12	1,638	-0.73%
2019/10/24	2	56.10	0	0.00	56.70	2	1,633	0.12%
2019/10/23	4	55.40	0	0.00	55.40	4	1,764	0.23%
2019/10/21	0	0.00	1	54.50	55.70	-1	1,785	-0.06%
2019/10/17	10	54.40	0	0.00	54.80	10	1,798	0.56%
2019/10/15	1	53.80	0	0.00	53.70	1	1,840	0.05%
2019/10/14	0	0.00	1	54.70	54.50	-1	1,965	-0.05%
2019/10/09	4	53.23	11	53.60	53.30	-7	1,966	-0.36%
2019/10/07	5	57.60	0	0.00	56.90	5	1,953	0.26%
2019/10/04	0	0.00	35	56.52	57.60	-35	1,959	-1.79%
2019/10/02	0	0.00	68	56.78	56.70	-68	2,056	-3.31%
2019/09/27	17	55.30	0	0.00	55.20	17	2,049	0.83%
2019/09/23	5	55.90	0	0.00	55.80	5	2,172	0.23%
2019/09/20	3	56.20	0	0.00	56.20	3	2,173	0.14%
2019/09/19	10	56.33	0	0.00	55.90	10	2,166	0.46%
2019/09/18	8	55.10	0	0.00	55.30	8	2,151	0.37%
2019/09/17	20	54.84	25	54.60	54.60	-5	2,146	-0.23%
2019/09/16	8	55.98	0	0.00	55.90	8	2,153	0.37%
2019/09/12	2	56.50	92	56.84	56.80	-90	2,158	-4.17%
2019/09/11	0	0.00	80	58.54	56.80	-80	2,178	-3.67%
2019/09/10	1	56.20	0	0.00	57.30	1	2,193	0.05%
2019/09/09	0	0.00	18	59.17	59.40	-18	2,164	-0.83%
2019/09/06	25	60.10	0	0.00	58.50	25	2,182	1.15%
2019/09/05	0	0.00	5	59.10	59.10	-5	2,181	-0.23%
2019/09/04	0	0.00	5	57.90	57.90	-5	2,208	-0.23%
2019/09/03	66	57.36	1	55.80	56.90	65	2,296	2.83%
2019/08/30	7	54.77	0	0.00	54.30	7	2,233	0.31%
2019/08/29	4	54.50	0	0.00	54.60	4	2,219	0.18%
2019/08/28	14	54.39	2	54.50	54.00	12	2,229	0.54%
2019/08/27	48	55.94	0	0.00	55.60	48	2,228	2.15%
2019/08/19	0	0.00	1	55.00	55.00	-1	2,241	-0.04%
2019/08/14	0	0.00	1	53.60	53.20	-1	2,375	-0.04%
2019/08/12	0	0.00	30	53.00	53.20	-30	2,441	-1.23%
2019/08/08	0	0.00	1	53.00	53.80	-1	2,452	-0.04%
2019/08/07	0	0.00	4	52.00	52.00	-4	2,465	-0.16%
2019/08/06	1	51.00	3	50.47	51.40	-2	2,505	-0.08%
2019/08/05	2	52.40	6	53.50	52.00	-4	2,501	-0.16%
2019/08/02	0	0.00	24	57.87	56.80	-24	2,508	-0.96%
2019/08/01	1	57.50	2	58.90	59.40	-1	2,548	-0.04%
2019/07/30	4	57.80	0	0.00	57.90	4	2,818	0.14%
2019/07/29	0	0.00	6	58.90	59.40	-6	2,895	-0.21%
2019/07/26	5	58.40	0	0.00	57.50	5	2,993	0.17%
2019/07/25	116	58.36	0	0.00	57.30	116	2,998	3.87%	大買/鉅額交易
2019/07/24	25	56.36	0	0.00	56.80	25	2,853	0.88%
2019/07/23	1	55.50	0	0.00	55.10	1	2,853	0.04%
2019/07/22	0	0.00	48	55.12	55.10	-48	2,851	-1.68%
2019/07/18	1	56.00	0	0.00	55.80	1	2,866	0.03%
2019/07/16	5	58.40	30	58.60	55.80	-25	2,878	-0.87%
2019/07/15	0	0.00	32	56.03	55.80	-32	2,758	-1.16%
2019/07/12	0	0.00	16	56.99	55.80	-16	2,765	-0.58%
2019/07/11	0	0.00	3	56.30	56.30	-3	2,759	-0.11%
2019/07/10	0	0.00	1	56.20	56.20	-1	2,787	-0.04%
2019/07/08	1	57.30	15	57.50	57.60	-14	2,751	-0.51%
2019/07/02	3	56.07	26	56.28	55.40	-23	2,817	-0.82%
2019/07/01	40	55.65	36	56.50	56.00	4	2,799	0.14%
2019/06/25	0	0.00	301	52.48	52.10	-301	2,918	-10.31%	大賣/鉅額交易
2019/06/21	4	54.83	3	54.60	53.30	1	2,950	0.03%
2019/06/20	1	53.70	5	53.60	54.30	-4	2,966	-0.13%
2019/06/19	1	53.00	0	0.00	53.60	1	2,999	0.03%
2019/06/18	1	54.60	0	0.00	52.60	1	3,011	0.03%
2019/06/14	0	0.00	45	53.30	54.00	-45	3,091	-1.46%
2019/06/12	102	52.81	2	54.30	52.90	100	3,266	3.06%	大買/
2019/06/11	300	52.64	1	53.00	53.00	299	3,239	9.23%	大買/鉅額交易
2019/06/10	5	48.30	1	48.20	48.20	4	3,180	0.13%
2019/06/06	1	48.55	0	0.00	48.00	1	3,316	0.03%
2019/05/23	0	0.00	100	45.42	47.25	-100	3,457	-2.89%
2019/05/22	1	46.05	0	0.00	46.30	1	3,449	0.03%
2019/05/21	218	45.31	2	46.75	47.00	216	3,416	6.32%	大買/鉅額交易
2019/05/20	3	43.60	0	0.00	42.75	3	3,348	0.09%
2019/05/17	1	46.60	0	0.00	44.95	1	3,325	0.03%
2019/05/15	1	48.80	52	49.11	49.00	-51	3,342	-1.53%
2019/05/14	7	48.12	1	48.85	48.40	6	3,324	0.18%
2019/05/13	5	49.98	35	50.76	49.80	-30	3,276	-0.92%
2019/05/10	5	51.50	2	51.00	51.60	3	3,263	0.09%
2019/05/09	0	0.00	1	52.80	53.10	-1	3,187	-0.03%
2019/05/08	1	54.70	51	58.90	56.50	-50	3,103	-1.61%
2019/05/07	339	59.45	80	59.61	58.70	259	2,964	8.74%	大買/鉅額交易
2019/05/06	1	57.40	101	54.59	56.80	-100	2,777	-3.60%	大賣/
2019/05/03	5	54.98	80	55.78	55.90	-75	2,634	-2.85%
2019/05/02	0	0.00	13	51.57	52.50	-13	2,474	-0.53%
2019/04/30	10	49.90	0	0.00	49.90	10	2,447	0.41%
2019/04/29	1	49.10	10	51.20	48.70	-9	2,448	-0.37%
2019/04/23	2	52.65	0	0.00	51.30	2	2,465	0.08%
2019/04/22	0	0.00	2	53.30	53.40	-2	2,451	-0.08%
2019/04/19	10	52.60	1	52.50	51.60	9	2,435	0.37%
2019/04/18	34	51.21	0	0.00	50.50	34	2,426	1.40%
2019/04/17	1	52.80	8	52.96	52.20	-7	2,425	-0.29%
2019/04/16	3	52.33	33	52.96	53.40	-30	2,424	-1.24%
2019/04/15	42	50.32	0	0.00	51.10	42	2,418	1.74%
2019/04/12	7	51.00	0	0.00	50.70	7	2,421	0.29%
2019/04/11	5	52.10	2	50.20	51.80	3	2,397	0.13%
2019/04/10	7	50.61	5	49.65	49.25	2	2,321	0.09%
2019/04/09	17	50.62	2	49.78	49.75	15	2,292	0.65%
2019/04/08	3	52.50	2	53.10	52.70	1	2,231	0.04%
2019/04/03	9	53.03	1	53.40	53.00	8	2,213	0.36%
2019/04/02	11	53.18	3	53.47	53.30	8	2,194	0.36%
2019/04/01	10	53.37	2	53.60	52.80	8	2,166	0.37%
2019/03/29	58	54.02	22	54.14	53.70	36	2,134	1.69%
2019/03/28	14	51.56	174	51.75	51.00	-160	2,020	-7.92%	大賣/鉅額交易
2019/03/27	2	53.25	0	0.00	53.40	2	1,966	0.10%
2019/03/26	11	53.86	0	0.00	53.00	11	1,947	0.56%
2019/03/25	0	0.00	29	53.13	52.40	-29	1,913	-1.52%
2019/03/22	0	0.00	21	57.60	55.50	-21	1,869	-1.12%
2019/03/21	0	0.00	100	55.35	55.60	-100	1,811	-5.52%
2019/03/20	0	0.00	81	55.04	56.00	-81	1,767	-4.58%
2019/03/19	1	55.80	121	55.53	55.20	-120	1,712	-7.01%	大賣/鉅額交易
2019/03/18	602	53.34	32	53.03	53.70	570	1,596	35.71%	大買/鉅額交易
2019/03/15	116	51.30	83	51.29	54.20	33	1,518	2.17%	大買/
2019/03/14	0	0.00	89	49.60	49.60	-89	1,339	-6.64%
2019/03/13	27	48.18	5	48.06	48.65	22	1,274	1.73%
2019/03/12	10	49.26	11	49.29	47.00	-1	1,217	-0.08%
2019/03/11	15	48.27	15	48.30	47.80	0	1,060	0.00%
2019/03/08	0	0.00	2	49.00	48.90	-2	1,014	-0.20%
2019/03/07	0	0.00	56	45.58	46.35	-56	888	-6.30%
2019/03/04	10	41.90	32	43.09	43.60	-22	798	-2.76%
2019/02/27	5	41.64	0	0.00	41.20	5	759	0.66%
2019/02/26	1	40.90	0	0.00	41.00	1	752	0.13%
2019/02/25	1	41.15	0	0.00	41.25	1	748	0.13%
2019/02/22	5	41.65	0	0.00	41.85	5	733	0.68%
2019/02/21	5	42.25	20	42.12	41.60	-15	726	-2.07%
2019/02/18	25	41.17	25	41.26	41.65	0	674	0.00%
2019/02/15	0	0.00	2	41.40	41.20	-2	655	-0.30%
2019/01/28	2	36.85	0	0.00	36.70	2	514	0.39%
2019/01/18	2	36.30	2	36.80	36.60	0	491	0.00%
2019/01/16	2	37.25	2	36.95	37.00	0	457	0.00%
2019/01/04	1	31.50	3	33.30	33.30	-2	275	-0.73%
2018/11/23	25	29.94	0	0.00	29.80	25	290	8.60%
2018/11/22	100	30.55	0	0.00	30.25	100	294	33.99%
2018/11/21	22	30.25	0	0.00	30.40	22	295	7.46%
2018/11/20	30	30.28	0	0.00	30.40	30	298	10.04%
2018/11/16	65	30.00	0	0.00	30.00	65	310	20.94%
2018/11/13	27	28.43	0	0.00	28.65	27	303	8.88%
2018/10/26	3	26.90	0	0.00	26.90	3	359	0.83%
2018/10/25	3	27.00	0	0.00	27.00	3	364	0.82%
2018/09/28	1	30.20	0	0.00	30.20	1	327	0.31%
2018/09/20	0	0.00	1	31.45	31.30	-1	337	-0.30%
2018/09/12	1	30.50	0	0.00	30.35	1	345	0.29%
2018/08/16	1	34.60	0	0.00	34.60	1	443	0.23%
2018/08/10	1	36.10	1	35.90	35.90	0	452	0.00%
2018/08/09	1	36.15	0	0.00	36.15	1	447	0.22%
2018/08/07	0	0.00	1	37.80	37.10	-1	451	-0.22%
2018/08/06	0	0.00	1	38.20	37.90	-1	455	-0.22%
2018/08/02	6	36.98	4	36.90	36.90	2	455	0.44%
2018/06/25	0	0.00	1	41.05	41.00	-1	1,201	-0.08%
2018/06/12	1	44.30	0	0.00	44.35	1	1,388	0.07%
2018/06/11	0	0.00	1	43.90	44.40	-1	1,446	-0.07%
2018/05/14	1	40.90	0	0.00	41.10	1	2,158	0.05%
2018/05/04	0	0.00	1	46.20	44.40	-1	2,277	-0.04%
2018/04/27	1	46.00	0	0.00	45.50	1	2,255	0.04%
2018/03/30	0	0.00	1	45.90	45.45	-1	1,896	-0.05%
2018/03/29	4	45.63	4	45.88	46.30	0	1,842	0.00%
2018/03/28	0	0.00	1	41.50	43.85	-1	1,726	-0.06%
2018/03/27	1	40.50	0	0.00	40.50	1	1,574	0.06%
2018/03/26	0	0.00	1	39.20	39.90	-1	1,521	-0.07%
2018/03/23	1	37.40	0	0.00	37.45	1	1,446	0.07%
2018/03/20	0	0.00	1	37.35	38.10	-1	1,420	-0.07%
2018/03/16	1	39.10	0	0.00	38.10	1	1,396	0.07%
2018/03/15	0	0.00	12.3	38.13	39.60	-12.3	1,340	-0.92%
2018/03/14	2	38.10	3	38.57	37.25	-1	1,281	-0.08%
2018/03/12	2	36.18	2	36.63	36.10	0	1,184	0.00%
2018/02/26	2	37.55	2	36.90	37.00	0	1,106	0.00%
2018/02/23	2	36.70	0	0.00	36.90	2	1,033	0.19%
2018/02/21	2	34.45	13	35.52	36.10	-11	861	-1.28%
2018/02/08	0	0.00	2	33.10	33.05	-2	694	-0.29%
2018/02/06	2	32.80	0	0.00	31.15	2	643	0.31%
2018/02/05	1	33.60	1	34.95	33.85	0	628	0.00%
2018/02/01	0	0.00	1	32.10	32.05	-1	528	-0.19%
2018/01/30	0	0.00	1	31.85	31.20	-1	537	-0.19%
2018/01/29	0	0.00	1	31.80	31.70	-1	542	-0.18%
2018/01/24	1	31.10	0	0.00	31.40	1	650	0.15%
2018/01/19	0	0.00	4	32.25	32.10	-4	723	-0.55%
2018/01/11	1	30.90	0	0.00	31.25	1	945	0.11%
2018/01/10	1	31.15	0	0.00	31.10	1	990	0.10%
2018/01/09	2	31.18	0	0.00	31.50	2	1,098	0.18%
2018/01/08	2	31.70	0	0.00	31.55	2	1,237	0.16%
2018/01/04	0	0.00	1	33.20	32.85	-1	1,349	-0.07%
2018/01/03	0	0.00	4	32.39	32.75	-4	1,349	-0.30%