精確 (3162)-富邦-台北券商分點個股進出

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

精確

(3162)

可現股當沖

股價
38.20
漲跌
▼0.15
漲幅
-0.39%
成交量
289張
產業
上櫃電機機械類股
83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

精確 (3162)籌碼相關－富邦-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	1	38.40	38.20	-1	662	-0.15%
2024/04/17	0	0.00	0.1	38.45	38.35	-0.1	697	-0.01%
2024/04/16	1.1	37.31	0	0.00	37.30	1.1	706	0.15%
2024/04/15	10	39.26	1	39.20	38.85	9	717	1.25%
2024/04/12	4	39.04	0	0.00	39.10	4	726	0.55%
2024/04/11	2	39.38	0	0.00	39.35	2	728	0.27%
2024/04/09	0	0.00	2	39.43	39.90	-2	740	-0.27%
2024/04/08	0	0.00	5	38.90	38.70	-5	780	-0.64%
2024/04/03	0	0.00	0.1	38.25	38.10	-0.1	834	-0.01%
2024/04/01	0	0.00	1	38.55	38.40	-1	860	-0.12%
2024/03/28	1	39.20	1	39.25	39.20	0	884	0.00%
2024/03/27	1	38.65	1	38.30	38.30	0	876	0.00%
2024/03/26	1	38.85	0	0.00	38.65	1	876	0.12%
2024/03/25	0	0.00	1	38.65	38.00	-1	877	-0.11%
2024/03/22	0	0.00	2	38.05	38.10	-2	921	-0.22%
2024/03/21	2	38.00	13	37.97	38.15	-11	920	-1.20%
2024/03/20	0	0.00	0.1	37.80	37.70	-0.1	920	-0.01%
2024/03/19	0	0.00	13	37.71	38.10	-13	917	-1.42%
2024/03/18	1	37.00	2	36.65	37.45	-1	910	-0.11%
2024/03/15	1	37.70	1	37.15	37.40	0	902	0.00%
2024/03/14	0	0.00	2	38.40	38.70	-2	885	-0.23%
2024/03/13	2	38.70	0	0.00	38.50	2	891	0.22%
2024/03/12	2	39.48	1	39.40	39.90	1	886	0.11%
2024/03/11	0	0.00	1	40.05	40.05	-1	912	-0.11%
2024/03/08	6.2	39.49	5	39.42	39.90	1.2	936	0.12%
2024/03/07	7	41.51	0.2	41.80	41.25	6.8	909	0.75%
2024/03/06	3	42.82	1	43.00	42.50	2	892	0.22%
2024/03/05	4	42.64	0	0.00	42.75	4	887	0.45%
2024/03/04	2	43.13	5	43.30	43.15	-3	884	-0.34%
2024/02/29	11	42.05	0	0.00	42.00	11	868	1.27%
2024/02/26	0	0.00	0.4	42.50	42.35	-0.4	856	-0.04%
2024/02/23	1	42.25	1	42.30	42.25	0	852	0.00%
2024/02/21	4	42.69	5	42.70	42.75	-1	858	-0.12%
2024/02/20	1	43.45	0	0.00	43.30	1	847	0.12%
2024/02/16	0	0.00	6	43.42	44.30	-6	845	-0.71%
2024/02/15	2	42.18	28	42.09	42.20	-26	838	-3.10%
2024/02/02	0	0.00	3	44.00	44.40	-3	816	-0.37%
2024/01/30	0	0.00	1	44.45	44.20	-1	813	-0.12%
2024/01/26	3	44.37	0	0.00	44.00	3	806	0.37%
2024/01/25	1	45.00	0	0.00	44.85	1	798	0.13%
2024/01/24	0	0.00	3	46.15	45.95	-3	792	-0.38%
2024/01/22	0	0.00	1	45.70	45.30	-1	803	-0.12%
2024/01/18	1	45.05	1	45.55	45.10	0	826	0.00%
2024/01/17	11	45.48	0	0.00	45.30	11	823	1.34%
2024/01/16	0	0.00	1	46.60	45.85	-1	821	-0.12%
2024/01/12	1	47.10	0	0.00	46.85	1	836	0.12%
2024/01/11	3	48.00	7	47.29	47.15	-4	817	-0.49%
2024/01/10	1	45.30	2	45.13	44.90	-1	782	-0.13%
2024/01/09	8	46.09	21	45.97	45.75	-13	772	-1.68%
2024/01/08	0	0.00	12	47.19	46.85	-12	755	-1.59%
2024/01/05	0	0.00	6	48.10	47.65	-6	747	-0.80%
2024/01/04	2	47.85	21	48.12	47.75	-19	759	-2.50%
2024/01/03	1	48.95	4	48.56	48.35	-3	779	-0.38%
2024/01/02	14	49.36	112	49.88	48.70	-98	779	-12.57%	大賣/
2023/12/29	62	49.32	112.1	49.84	49.90	-50.1	739	-6.77%	大賣/
2023/12/28	36	48.72	36	48.63	48.05	0	690	0.00%
2023/12/27	14	48.20	21	48.33	48.00	-7	695	-1.01%
2023/12/26	51	48.41	8	48.20	48.40	43	705	6.09%
2023/12/22	0.1	45.55	0	0.00	45.45	0.1	680	0.01%
2023/12/21	4	45.65	0	0.00	45.60	4	682	0.59%
2023/12/20	2	46.15	0	0.00	46.10	2	681	0.29%
2023/12/19	5	47.41	4	47.74	46.70	1	678	0.15%
2023/12/18	5	45.81	2	45.80	45.75	3	637	0.47%
2023/12/15	3	46.55	3.1	46.87	46.65	-0.1	639	-0.02%
2023/12/14	4	47.35	0	0.00	47.05	4	646	0.62%
2023/12/13	10	47.28	0	0.00	47.50	10	651	1.53%
2023/12/12	7	47.11	2	47.00	46.95	5	671	0.75%
2023/12/11	15	47.55	5	47.60	47.60	10	719	1.39%
2023/12/08	2	47.90	0	0.00	47.55	2	784	0.25%
2023/12/07	0	0.00	1	49.45	48.05	-1	797	-0.13%
2023/12/06	3.1	49.04	17	49.28	49.20	-13.9	796	-1.75%
2023/12/05	17	48.41	0	0.00	48.25	17	762	2.23%
2023/12/04	10	46.94	0	0.00	47.10	10	740	1.35%
2023/12/01	15	46.95	1	46.85	46.80	14	742	1.89%
2023/11/30	77	47.03	4	47.21	46.90	73	746	9.78%
2023/11/29	3	46.90	0	0.00	46.95	3	769	0.39%
2023/11/15	0	0.00	2	44.63	44.65	-2	805	-0.25%
2023/11/14	0	0.00	1	45.05	44.60	-1	814	-0.12%
2023/11/13	1	45.00	0	0.00	45.00	1	820	0.12%
2023/11/09	0	0.00	1	45.95	45.85	-1	859	-0.12%
2023/11/01	3	43.05	0	0.00	42.85	3	902	0.33%
2023/10/31	2	45.38	0	0.00	42.90	2	900	0.22%
2023/10/27	2	48.30	1	48.35	46.45	1	894	0.11%
2023/10/26	1	46.15	1.1	46.73	46.20	-0.1	877	-0.01%
2023/10/25	0	0.00	0.1	46.85	46.85	-0.1	877	-0.01%
2023/10/23	1	46.00	0.5	45.70	45.70	0.5	895	0.06%
2023/10/20	11.2	47.40	0	0.00	46.70	11.2	892	1.25%
2023/10/19	1.2	48.20	0	0.00	48.50	1.2	890	0.13%
2023/10/18	1.2	49.53	0	0.00	49.20	1.2	890	0.13%
2023/10/17	0	0.00	6	50.23	49.70	-6	893	-0.67%
2023/10/16	1.5	49.25	0	0.00	49.05	1.5	903	0.17%
2023/10/12	0.1	50.50	3	50.23	50.50	-2.9	936	-0.31%
2023/10/11	4	49.09	7	48.91	48.65	-3	936	-0.32%
2023/10/06	2.1	51.13	5	51.22	51.70	-2.9	925	-0.31%
2023/10/05	0	0.00	9	50.87	50.40	-9	980	-0.92%
2023/10/04	8	50.63	0	0.00	50.40	8	1,026	0.78%
2023/10/03	1	51.10	0	0.00	51.50	1	1,038	0.10%
2023/10/02	6	51.55	7	51.63	51.80	-1	1,035	-0.10%
2023/09/26	2	48.70	0	0.00	48.40	2	1,083	0.18%
2023/09/25	0	0.00	1	49.25	49.10	-1	1,095	-0.09%
2023/09/21	7	49.36	9	49.57	49.10	-2	1,121	-0.18%
2023/09/20	1	50.10	0	0.00	50.10	1	1,120	0.09%
2023/09/19	1	52.50	1	51.50	51.10	0	1,143	0.00%
2023/09/18	2	52.40	4	52.90	52.30	-2	1,151	-0.17%
2023/09/15	3.1	51.76	32	52.63	52.80	-28.9	1,163	-2.48%
2023/09/14	14.1	52.73	4	52.90	51.90	10.1	1,171	0.86%
2023/09/13	12	52.57	40	52.03	53.20	-28	1,150	-2.43%
2023/09/12	46	50.23	0	0.00	49.20	46	1,142	4.03%
2023/09/11	12	50.65	16	51.01	50.90	-4	1,170	-0.34%
2023/09/08	9	49.81	30	49.96	50.10	-21	1,194	-1.76%
2023/09/07	4	49.40	160	49.42	48.95	-156	1,247	-12.51%	大賣/鉅額交易
2023/09/06	1	50.10	23	49.89	49.75	-22	1,334	-1.65%
2023/09/05	24	50.69	11	50.52	50.50	13	1,355	0.96%
2023/09/04	19.2	50.51	43	50.83	50.70	-23.9	1,415	-1.68%
2023/09/01	0	0.00	0.2	48.70	48.95	-0.2	1,407	-0.01%
2023/08/31	0	0.00	0.1	48.95	49.20	-0.1	1,438	0.00%
2023/08/30	2	48.33	0	0.00	48.60	2	1,571	0.13%
2023/08/29	150	47.80	0.1	48.05	48.05	150	1,607	9.33%	大買/鉅額交易
2023/08/24	2	46.80	2	47.30	46.90	0	1,681	0.00%
2023/08/23	4	47.35	3.2	47.54	47.20	0.9	1,701	0.05%
2023/08/22	3	48.75	3	49.05	47.90	0	1,714	0.00%
2023/08/21	0	0.00	1	50.00	48.70	-1	1,736	-0.06%
2023/08/18	2	49.45	5	50.88	49.60	-3	1,771	-0.17%
2023/08/17	2	49.00	0	0.00	50.10	2	1,853	0.11%
2023/08/16	8	49.20	19.3	49.59	49.60	-11.3	1,893	-0.60%
2023/08/15	8.2	49.79	15	50.65	50.10	-6.9	1,897	-0.36%
2023/08/14	17	48.23	44	48.53	48.10	-27	1,913	-1.41%
2023/08/11	32	48.34	0	0.00	47.60	32	1,940	1.65%
2023/08/10	0	0.00	7	46.25	46.00	-7	1,927	-0.36%
2023/08/09	1.1	47.81	2	47.50	47.35	-0.9	1,932	-0.05%
2023/08/08	0	0.00	4	47.83	47.90	-4	1,949	-0.21%
2023/08/07	1	46.75	2	47.18	47.65	-1	2,008	-0.05%
2023/08/04	0	0.00	0.1	49.00	47.15	-0.1	2,017	0.00%
2023/08/02	2	46.35	1	46.55	46.40	1	2,027	0.05%
2023/08/01	0	0.00	0.1	47.70	47.45	-0.1	2,019	0.00%
2023/07/31	2	48.18	1	47.90	47.95	1	2,024	0.05%
2023/07/27	1.3	48.26	0	0.00	48.80	1.3	2,041	0.06%
2023/07/24	0	0.00	2.3	46.50	46.55	-2.3	2,049	-0.11%
2023/07/21	8	47.44	0.2	47.90	47.70	7.8	2,055	0.38%
2023/07/20	0	0.00	10	47.97	48.00	-10	2,092	-0.48%
2023/07/19	0	0.00	6	48.00	47.85	-6	2,117	-0.28%
2023/07/18	16	48.80	0	0.00	48.35	16	2,149	0.74%
2023/07/17	3	47.83	16	47.72	49.20	-13	2,206	-0.59%
2023/07/14	20.3	47.10	6	47.48	47.15	14.3	2,220	0.64%
2023/07/13	14.2	47.76	20.5	47.96	47.25	-6.3	2,262	-0.28%
2023/07/12	37.3	47.80	13	47.56	47.25	24.3	2,294	1.06%
2023/07/11	39.5	49.40	10.1	49.82	48.95	29.4	2,284	1.28%
2023/07/10	4	50.98	2.1	51.59	51.00	1.9	2,342	0.08%
2023/07/07	11.2	51.05	16	51.48	51.80	-4.8	2,428	-0.20%
2023/07/06	10	51.84	10.4	51.56	51.20	-0.4	2,529	-0.02%
2023/07/05	22	53.00	1.2	52.80	52.50	20.8	2,608	0.80%
2023/07/04	5	53.52	24	53.39	53.40	-19	2,675	-0.71%
2023/07/03	3	53.10	6	52.83	53.20	-3	2,691	-0.11%
2023/06/30	11	51.62	10.2	51.91	52.30	0.8	2,748	0.03%
2023/06/29	5	52.20	1.1	52.79	52.30	4	2,745	0.14%
2023/06/28	5	53.36	0.3	52.70	52.70	4.7	2,775	0.17%
2023/06/27	10.1	52.34	3	53.53	52.30	7.1	2,841	0.25%
2023/06/26	10.1	52.76	1	52.70	52.40	9.1	2,861	0.32%
2023/06/21	6	53.65	6	53.67	53.40	0	2,961	0.00%
2023/06/20	2.1	54.46	1	54.40	54.10	1.1	3,078	0.04%
2023/06/19	14	55.16	1	54.97	54.40	13	3,396	0.38%
2023/06/16	5	55.78	19	56.27	55.60	-14	3,833	-0.37%
2023/06/15	6	55.45	5.3	55.56	56.40	0.7	3,880	0.02%
2023/06/14	7.3	56.03	2	55.90	55.60	5.3	4,002	0.13%
2023/06/13	15	55.59	6.4	55.70	55.50	8.6	4,175	0.21%
2023/06/12	11.2	56.29	5	56.18	56.00	6.2	4,634	0.13%
2023/06/09	3	53.77	12	53.98	54.40	-9	5,017	-0.18%
2023/06/08	7.2	54.03	6	54.10	53.00	1.2	5,242	0.02%
2023/06/07	9	54.74	21.8	55.12	54.80	-12.8	5,279	-0.24%
2023/06/06	20	54.89	19	55.43	54.60	1	5,386	0.02%
2023/06/05	28.3	55.40	145	55.34	55.30	-116.8	5,414	-2.16%	大賣/鉅額交易
2023/06/02	15.3	53.45	5	54.24	52.80	10.3	5,371	0.19%
2023/06/01	9	54.16	17.1	54.33	54.40	-8.1	5,484	-0.15%
2023/05/31	5	52.84	40	53.04	52.70	-35	5,618	-0.62%
2023/05/30	16.4	51.65	20.6	51.77	51.30	-4.1	5,663	-0.07%
2023/05/29	21.1	51.78	13	51.98	52.20	8.1	5,707	0.14%
2023/05/26	8.3	52.76	0.3	52.80	52.60	7.9	5,776	0.14%
2023/05/25	20.1	53.77	0	0.00	53.30	20.1	5,856	0.34%
2023/05/24	20.2	55.11	39	55.97	54.70	-18.8	5,879	-0.32%
2023/05/23	45.1	55.86	90	55.32	55.10	-44.9	5,899	-0.76%
2023/05/22	226	54.70	27	53.77	54.80	199	5,834	3.41%	大買/鉅額交易
2023/05/19	4	52.83	0	0.00	52.50	4	5,832	0.07%
2023/05/18	4	53.45	8	53.50	53.10	-4	5,897	-0.07%
2023/05/17	1	53.70	43	53.88	53.80	-42	5,881	-0.71%
2023/05/15	2	51.30	1.1	51.25	50.80	0.9	5,932	0.02%
2023/05/12	14	51.11	12	51.64	51.30	2	6,163	0.03%
2023/05/11	23	51.46	73.2	52.65	51.20	-50.2	6,317	-0.79%
2023/05/10	3.1	50.83	3	50.70	50.70	0.1	6,484	0.00%
2023/05/09	3	50.93	20	50.60	50.50	-17	6,578	-0.26%
2023/05/08	0	0.00	0.3	51.50	51.40	-0.3	6,597	0.00%
2023/05/05	3	51.57	0	0.00	51.40	3	6,643	0.05%
2023/05/04	2	51.60	0	0.00	51.80	2	6,726	0.03%
2023/05/03	5	52.44	0	0.00	51.90	5	6,895	0.07%
2023/05/02	1	52.60	2	52.65	52.50	-1	6,920	-0.01%
2023/04/27	2	51.50	37.3	51.65	51.60	-35.3	6,964	-0.51%
2023/04/26	14	51.22	8.2	51.72	51.20	5.8	6,952	0.08%
2023/04/25	30	51.46	1	50.90	50.80	29	6,950	0.42%
2023/04/24	121	52.21	27	52.42	52.30	94	6,920	1.36%	大買/
2023/04/21	14.1	50.83	3	50.83	50.30	11.1	6,926	0.16%
2023/04/20	35	52.40	13	52.25	51.90	22	6,923	0.32%
2023/04/19	3.1	54.37	2	54.90	54.30	1.1	6,877	0.02%
2023/04/18	19	56.10	11	55.66	54.50	8	6,875	0.12%
2023/04/17	13	56.22	17	55.96	56.10	-4	6,880	-0.06%
2023/04/14	103.1	56.06	25	55.90	56.10	78.1	6,915	1.13%	大買/
2023/04/13	35	55.03	95	56.55	55.60	-60	6,902	-0.87%
2023/04/12	36.1	55.54	59	55.88	55.10	-22.9	6,846	-0.33%
2023/04/11	38.1	56.28	30	56.33	55.20	8.1	6,764	0.12%
2023/04/10	13.2	57.69	18	57.64	57.40	-4.8	6,698	-0.07%
2023/04/07	16	60.19	74	61.03	59.60	-58	6,645	-0.87%
2023/04/06	6	60.13	0	0.00	60.40	6	6,571	0.09%
2023/03/31	31	60.30	56	60.23	60.50	-25	6,582	-0.38%
2023/03/30	10.2	58.42	10	58.68	58.50	0.2	6,738	0.00%
2023/03/29	33	58.99	10.2	58.77	58.00	22.8	6,814	0.34%
2023/03/28	51.3	58.60	75	58.70	58.40	-23.7	7,079	-0.33%
2023/03/27	15	59.93	76	59.31	59.00	-61	7,129	-0.86%
2023/03/24	112.1	60.25	43	60.09	59.80	69.1	7,252	0.95%	大買/
2023/03/23	58.1	60.96	48	61.40	61.60	10.1	7,357	0.14%
2023/03/22	111	62.38	77.1	62.43	62.60	34	7,266	0.47%	大買/
2023/03/21	139.1	61.21	142	61.71	61.30	-2.9	6,954	-0.04%	大買/大賣/
2023/03/20	49	57.77	66	57.97	57.20	-17	6,555	-0.26%
2023/03/17	35.1	57.11	62.1	57.16	56.70	-27	6,480	-0.42%
2023/03/16	97.2	55.93	55	55.56	55.30	42.2	6,360	0.66%
2023/03/15	129.2	59.89	165	59.26	57.80	-35.9	6,188	-0.58%	大買/大賣/
2023/03/14	80	58.68	132.2	59.28	60.00	-52.2	5,701	-0.92%	大賣/
2023/03/13	97.3	56.03	114	56.47	55.30	-16.7	5,252	-0.32%	大賣/
2023/03/10	116	53.33	85	52.68	54.00	31	5,085	0.61%	大買/
2023/03/09	4.1	56.69	27	56.07	55.30	-22.9	5,100	-0.45%
2023/03/08	6	55.72	36	55.75	56.10	-30	4,991	-0.60%
2023/03/07	35	55.27	15	55.80	54.90	20	4,972	0.40%
2023/03/06	41	55.89	157.1	55.85	56.50	-116.1	4,890	-2.37%	大賣/鉅額交易
2023/03/03	50	56.48	116.1	56.80	57.10	-66.1	4,748	-1.39%	大賣/
2023/03/02	38.1	55.27	7	55.79	55.10	31.1	4,584	0.68%
2023/03/01	21	54.34	48	54.48	55.00	-27	4,527	-0.60%
2023/02/24	164	55.82	16	54.54	53.90	148	4,471	3.31%	大買/鉅額交易
2023/02/23	42	54.12	41	54.39	55.40	1	4,389	0.02%
2023/02/22	15	53.53	152	52.95	53.50	-137	4,316	-3.17%	大賣/鉅額交易
2023/02/21	18	53.88	13	53.90	52.80	5	4,326	0.12%
2023/02/20	23	54.14	12	54.52	53.70	11	4,281	0.26%
2023/02/17	8	54.06	136	54.29	54.30	-128	4,255	-3.01%	大賣/鉅額交易
2023/02/16	9	53.47	13	53.75	54.00	-4	4,228	-0.09%
2023/02/15	32	51.81	23	52.10	51.80	9	4,194	0.21%
2023/02/14	22	50.85	3	51.40	51.60	19	4,214	0.45%
2023/02/13	31	51.57	29	51.71	50.90	2	4,275	0.05%
2023/02/10	124.1	52.47	170	53.78	51.30	-45.9	4,222	-1.09%	大買/大賣/
2023/02/09	104	56.67	104	56.64	56.10	0	3,982	0.00%	大買/大賣/
2023/02/08	18	56.61	216	55.57	57.80	-198	3,809	-5.20%	大賣/鉅額交易
2023/02/07	152	54.58	55	53.95	55.10	97	3,586	2.70%	大買/
2023/02/06	21	51.58	66	52.36	52.50	-45	3,483	-1.29%
2023/02/03	29	52.02	12	52.23	51.40	17	3,457	0.49%
2023/02/02	45	52.81	48	53.08	52.80	-3	3,409	-0.09%
2023/02/01	151	53.90	111	52.68	51.90	40	3,320	1.20%	大買/大賣/
2023/01/31	16	50.15	27	50.44	49.95	-11	3,151	-0.35%
2023/01/30	62	49.88	48	50.09	49.95	14	3,129	0.45%
2023/01/17	9	48.14	2	48.23	47.75	7	3,152	0.22%
2023/01/16	1	47.80	5.4	47.39	47.80	-4.4	3,145	-0.14%
2023/01/13	6	47.41	4	47.15	46.80	2	3,142	0.06%
2023/01/12	1	47.60	8	47.86	47.80	-7	3,128	-0.22%
2023/01/11	10.3	48.47	6	48.13	47.95	4.3	3,129	0.14%
2023/01/10	11	48.69	32	48.80	49.00	-21	3,103	-0.68%
2023/01/09	23	47.88	10	47.64	47.60	13	3,072	0.42%
2023/01/06	29	48.62	29	48.58	48.35	0	3,053	0.00%
2023/01/05	36	49.89	31	50.31	49.50	5	3,044	0.16%
2023/01/04	42.3	50.08	99	50.05	50.00	-56.7	2,994	-1.89%
2023/01/03	24	48.97	15	49.15	49.15	9	2,926	0.31%
2022/12/30	212.9	48.84	28	48.72	49.25	184.9	2,893	6.39%	大買/鉅額交易
2022/12/29	2	46.33	1	46.20	47.30	1	2,855	0.04%
2022/12/28	9.2	48.20	5	48.10	47.05	4.2	2,865	0.15%
2022/12/27	35.2	50.33	41	50.29	50.10	-5.9	2,832	-0.21%
2022/12/26	14	49.15	15	49.16	49.00	-1	2,798	-0.04%
2022/12/23	66.2	49.10	99	48.25	49.00	-32.9	2,823	-1.16%
2022/12/22	308	47.82	199	48.16	49.65	109	2,826	3.86%	大買/大賣/鉅額交易
2022/12/21	21.2	50.12	108	50.25	50.60	-86.8	2,694	-3.22%	大賣/
2022/12/20	353	52.64	276	52.08	49.35	77	2,640	2.92%	大買/大賣/
2022/12/19	80	51.21	32	51.22	50.80	48	2,399	2.00%
2022/12/16	32.2	53.30	55	53.47	53.60	-22.8	2,369	-0.96%
2022/12/15	107	51.98	360	51.83	53.70	-253	2,321	-10.90%	大買/大賣/鉅額交易
2022/12/14	33	48.54	30	48.72	48.95	3	2,371	0.13%
2022/12/13	29	48.11	13	47.67	47.45	16	2,473	0.65%
2022/12/12	93	48.22	4	48.16	48.75	89	2,451	3.63%
2022/12/09	34.1	48.00	0	0.00	48.15	34.1	2,395	1.42%
2022/12/08	6	48.00	58	46.76	47.90	-52	2,391	-2.17%
2022/12/07	36	46.15	19.5	47.26	45.55	16.5	2,345	0.70%
2022/12/06	51	47.11	3	46.98	46.70	48	2,320	2.07%
2022/12/05	69	48.43	56	48.13	48.15	13	2,293	0.57%
2022/12/02	68	48.57	18.1	48.57	48.75	49.9	2,278	2.19%
2022/12/01	27	46.10	18	47.40	47.75	9	2,197	0.41%
2022/11/30	9	44.17	0	44.65	44.15	9	2,097	0.43%
2022/11/29	55.6	44.86	6	45.19	44.50	49.6	2,089	2.37%
2022/11/28	0	0.00	4.1	43.36	44.05	-4.1	2,043	-0.20%
2022/11/25	28	43.63	0	0.00	43.60	28	2,043	1.37%
2022/11/24	19	44.03	0.3	43.90	44.30	18.7	2,050	0.91%
2022/11/23	5	44.44	18	43.62	44.50	-13	2,060	-0.63%
2022/11/21	21	43.80	81	44.05	43.65	-60	2,111	-2.84%
2022/11/18	6	45.28	6	45.13	44.75	0	2,117	0.00%
2022/11/17	112	45.22	15	44.66	45.85	97	2,126	4.56%	大買/
2022/11/16	1	42.85	0	0.00	42.85	1	2,077	0.05%
2022/11/15	31	42.73	0	0.00	42.35	31	2,116	1.46%
2022/11/14	8	41.96	11	42.34	42.70	-3	2,125	-0.14%
2022/11/11	2	42.65	0	0.00	42.15	2	2,137	0.09%
2022/11/10	17	43.29	47	43.76	43.05	-30	2,095	-1.43%
2022/11/09	70	44.99	92	44.57	42.95	-22	2,074	-1.06%
2022/11/08	4	42.33	2	42.18	41.95	2	1,988	0.10%
2022/11/07	1	41.90	15	41.88	42.00	-14	2,025	-0.69%
2022/11/04	8	41.36	34	40.85	41.60	-26	2,052	-1.27%
2022/11/03	8	40.90	46	41.03	41.05	-38	2,055	-1.85%
2022/11/02	10	41.45	77	41.69	41.60	-67	2,053	-3.26%
2022/11/01	5	40.97	170	41.47	41.55	-165	2,048	-8.06%	大賣/鉅額交易
2022/10/31	3.7	40.39	1	40.55	40.80	2.7	2,045	0.13%
2022/10/28	0	39.55	0	0.00	39.95	0	2,049	0.00%
2022/10/27	24	40.15	0.4	39.25	40.40	23.6	2,049	1.15%
2022/10/26	26	38.53	22	38.42	38.50	4	2,044	0.19%
2022/10/25	73	39.51	27.8	39.49	39.00	45.2	2,023	2.23%
2022/10/24	2	41.58	0	0.00	41.45	2	1,967	0.10%
2022/10/21	6	42.38	0	0.00	42.00	6	1,975	0.30%
2022/10/20	1	42.30	0	0.00	42.90	1	1,978	0.05%
2022/10/19	8	42.63	0	0.00	42.65	8	1,974	0.41%
2022/10/18	7	43.26	10	43.64	43.30	-3	1,960	-0.15%
2022/10/17	2	42.75	5	43.09	43.15	-3	1,955	-0.15%
2022/10/14	20	43.20	31	43.37	43.00	-11	1,958	-0.56%
2022/10/13	27	42.71	60	43.04	42.75	-33	1,960	-1.68%
2022/10/12	0	0.00	6	43.48	43.90	-6	1,944	-0.31%
2022/10/11	3	44.08	4	43.39	43.80	-1	1,951	-0.05%
2022/10/07	4	46.45	0	0.00	46.15	4	1,994	0.20%
2022/10/06	4	46.03	7	46.02	46.55	-3	2,004	-0.15%
2022/10/05	20	45.22	4	45.56	45.50	16	1,994	0.80%
2022/10/04	27	46.54	6	46.66	46.60	21	1,960	1.07%
2022/10/03	2	46.60	18	46.33	46.35	-16	1,949	-0.82%
2022/09/30	26	46.31	4	46.18	47.30	22	1,932	1.14%
2022/09/29	67	44.79	96	45.13	45.90	-29	1,897	-1.53%
2022/09/28	58	45.73	2	45.18	43.95	56	1,847	3.03%
2022/09/27	9	47.92	45	47.29	48.00	-36	1,747	-2.06%
2022/09/26	31	49.37	6	49.23	48.00	25	1,703	1.47%
2022/09/23	32	51.04	7	50.96	51.10	25	1,643	1.52%
2022/09/22	8	52.04	69.2	52.97	53.00	-61.2	1,549	-3.95%
2022/09/21	68	51.36	32	51.08	51.00	36	1,424	2.53%
2022/09/20	39	49.55	76	50.39	52.40	-37	1,149	-3.22%
2022/09/19	1	49.30	0	0.00	47.70	1	999	0.10%
2022/09/15	1	49.40	1	49.25	49.45	0	970	0.00%
2022/09/14	4	47.25	0	0.00	48.10	4	936	0.43%
2022/09/13	3	47.97	0	0.00	47.45	3	926	0.32%
2022/09/06	3	46.37	19	46.93	47.35	-16	881	-1.81%
2022/09/05	12	48.45	3	49.00	47.50	9	864	1.04%
2022/09/02	0	0.00	39	49.26	49.35	-39	851	-4.58%
2022/09/01	5	48.83	1	48.80	48.90	4	844	0.47%
2022/08/31	23	49.13	1	49.30	49.55	22	831	2.65%
2022/08/30	23	50.02	0	0.00	50.00	23	811	2.84%
2022/08/29	10	48.85	32	49.76	50.40	-22	787	-2.80%
2022/08/26	59	49.49	22	49.88	49.85	37	737	5.02%
2022/08/25	50	49.86	22	50.04	50.00	28	709	3.95%
2022/08/24	41	49.90	39	50.15	49.70	2	686	0.29%
2022/08/23	4	49.48	15	49.63	48.85	-11	650	-1.69%
2022/08/22	45	49.90	3.3	49.66	49.70	41.7	632	6.59%
2022/08/19	0	0.00	2	48.40	48.40	-2	576	-0.35%
2022/08/18	0	0.00	2	48.35	48.30	-2	554	-0.36%
2022/08/17	1	46.70	22	46.98	46.50	-21	518	-4.05%
2022/08/16	18	46.85	29	47.09	46.90	-11	511	-2.15%
2022/08/15	4	45.45	35	46.31	46.10	-31	471	-6.57%
2022/08/12	50	46.49	8	46.25	46.05	42	455	9.23%
2022/08/11	28	46.03	17	47.05	47.20	11	408	2.70%
2022/08/10	30	45.37	28	45.20	45.25	2	374	0.53%
2022/08/08	1	44.40	0	0.00	43.80	1	367	0.27%
2022/08/05	0	0.00	22	43.11	44.50	-22	366	-6.00%
2022/08/04	8	41.93	0	0.00	42.55	8	362	2.21%
2022/08/03	0	0.00	2	43.80	42.50	-2	353	-0.57%
2022/08/02	7	43.99	11	44.38	43.90	-4	348	-1.15%
2022/08/01	2	45.70	0	0.00	45.70	2	342	0.58%
2022/07/29	7	46.23	23	46.04	46.50	-16	337	-4.74%
2022/07/28	20	44.34	60.6	44.81	45.00	-40.6	314	-12.93%
2022/07/27	14	42.16	0	0.00	42.60	14	298	4.69%
2022/07/26	11	43.41	0	0.00	43.35	11	291	3.78%
2022/07/25	7	44.36	0	0.00	44.40	7	289	2.42%
2022/07/22	12	45.07	0	0.00	45.05	12	287	4.18%
2022/07/21	0	0.00	41	45.64	45.60	-41	289	-14.19%
2022/07/20	46	46.05	1	45.95	45.85	45	276	16.30%
2022/07/19	25	45.38	1	45.80	45.60	24	264	9.09%
2022/07/18	0	0.00	19	45.25	46.00	-19	258	-7.35%
2022/07/15	23	45.45	70	45.51	45.40	-47	236	-19.86%
2022/07/14	11	43.54	16	43.90	43.90	-5	175	-2.86%
2022/07/13	36	42.75	0	0.00	42.90	36	160	22.50%
2022/07/12	11	41.38	0	0.00	41.40	11	153	7.17%
2022/07/11	14	42.14	13	43.41	42.40	1	153	0.65%
2022/07/08	23	42.27	34	42.22	43.05	-11	145	-7.57%
2022/07/07	13	40.00	32	41.84	41.80	-19	138	-13.76%
2022/07/05	3	39.65	3	40.55	40.55	0	132	0.00%
2022/07/04	23	39.83	0	40.10	40.00	23	132	17.36%
2022/07/01	36	40.06	0	0.00	39.80	36	132	27.20%
2022/06/29	0	38.80	0	0.00	38.85	0	127	0.00%
2022/06/23	1	36.30	0	0.00	36.30	1	133	0.75%
2022/06/22	0	0.00	1.7	36.23	36.45	-1.7	134	-1.28%
2022/06/20	3.3	37.68	0	0.00	36.80	3.3	138	2.39%
2022/06/17	0.1	38.00	0	0.00	38.30	0.1	137	0.05%
2022/06/16	1	40.00	0	0.00	39.55	1	137	0.73%
2022/06/15	1	40.65	0	0.00	40.45	1	138	0.72%
2022/06/09	0	0.00	1	40.30	40.35	-1	145	-0.69%
2022/06/01	0	0.00	1	39.90	39.80	-1	161	-0.62%
2022/05/25	0	0.00	1	37.40	37.35	-1	176	-0.57%
2022/05/24	2	37.00	0	0.00	36.95	2	185	1.08%
2022/05/18	8	38.61	0	0.00	38.45	8	197	4.06%
2022/05/12	0.5	35.42	0	0.00	34.20	0.5	206	0.26%
2022/05/11	0	36.00	0	0.00	36.55	0	205	0.00%
2022/05/09	0	0.00	3	35.85	36.05	-3	219	-1.36%
2022/05/03	1	36.40	3	36.73	36.40	-2	233	-0.86%
2022/04/25	0	0.00	2	39.40	39.05	-2	274	-0.73%
2022/04/22	1	39.80	0	0.00	39.95	1	288	0.35%
2022/04/20	2	39.80	0	0.00	40.00	2	425	0.47%
2022/04/19	0	0.00	3	39.68	39.65	-3	549	-0.55%
2022/03/23	1	41.80	0	0.00	41.95	1	665	0.15%
2022/03/10	2	41.48	2	41.20	41.20	0	686	0.00%
2022/03/07	0	0.00	4	43.30	42.20	-4	684	-0.58%
2022/03/03	0	0.00	1	44.85	44.65	-1	685	-0.15%
2022/02/25	5	43.95	3	44.38	43.95	2	709	0.28%
2022/02/24	1	44.40	0	0.00	44.00	1	734	0.14%
2022/02/23	1	45.95	0	0.00	45.95	1	736	0.14%
2022/02/22	0	0.00	1	45.60	45.80	-1	744	-0.13%
2022/02/18	0	0.00	1	45.50	45.50	-1	751	-0.13%
2022/02/17	2	45.68	0	0.00	45.55	2	754	0.27%
2022/02/10	0	47.60	0	0.00	46.10	0	757	0.00%
2022/02/09	0	0.00	1	47.50	47.35	-1	761	-0.13%
2022/02/08	0	0.00	1	46.15	46.10	-1	757	-0.13%
2022/01/25	2	45.53	0	0.00	45.15	2	773	0.26%
2022/01/24	1	45.40	0	0.00	45.55	1	799	0.13%
2022/01/21	1	46.10	0	0.00	46.10	1	822	0.12%
2022/01/20	2.1	46.75	0	0.00	47.05	2.1	818	0.26%
2022/01/19	1.2	47.51	7	47.25	46.60	-5.8	811	-0.72%
2022/01/18	1	48.80	1	48.20	48.20	0	804	0.00%
2022/01/17	1	49.00	11	48.87	48.05	-10	803	-1.25%
2022/01/14	8.2	47.29	7	47.39	47.65	1.2	789	0.15%
2022/01/13	19.2	50.71	4	51.25	49.80	15.2	756	2.01%
2022/01/12	23.3	50.22	26	50.85	51.30	-2.7	659	-0.41%
2022/01/11	13	49.54	12	49.70	48.20	1	544	0.18%
2022/01/10	5	47.85	0	0.00	48.30	5	469	1.07%
2022/01/07	9.3	46.51	0	0.00	46.30	9.3	454	2.05%
2022/01/05	11	45.65	1	46.00	45.60	10	456	2.19%
2022/01/04	0.1	45.50	0	0.00	45.65	0.1	472	0.02%
2021/12/22	0	0.00	3	46.30	46.05	-3	736	-0.41%
2021/12/17	9	46.60	4	46.30	46.15	5	859	0.58%
2021/12/10	1	46.00	0	0.00	45.95	1	934	0.11%
2021/12/07	0	0.00	2	46.65	46.60	-2	934	-0.21%
2021/12/06	3	46.90	0	0.00	46.65	3	939	0.32%
2021/12/03	0	0.00	1	46.65	46.65	-1	940	-0.11%
2021/12/02	1	47.10	0	0.00	46.80	1	941	0.11%
2021/11/26	1	49.95	0	0.00	48.20	1	931	0.11%
2021/11/24	1	48.60	0	0.00	48.80	1	911	0.11%
2021/11/23	0	0.00	11	48.45	48.40	-11	907	-1.21%
2021/11/22	0	0.00	19	48.35	48.25	-19	878	-2.16%
2021/11/19	1	47.20	16	47.07	47.30	-15	870	-1.72%
2021/11/18	2	46.85	9	46.98	46.10	-7	862	-0.81%
2021/11/17	5	48.00	0	0.00	46.65	5	860	0.58%
2021/11/15	4	45.96	10	45.92	45.45	-6	849	-0.71%
2021/11/12	1	45.25	3	45.55	45.25	-2	846	-0.24%
2021/11/08	6	47.15	6	46.63	45.50	0	835	0.00%
2021/11/05	8	48.00	0	0.00	48.10	8	827	0.97%
2021/11/04	10	48.50	1	48.50	48.45	9	827	1.09%
2021/11/03	0	0.00	1	48.15	48.15	-1	831	-0.12%
2021/11/02	5	50.40	6	48.25	48.00	-1	837	-0.12%
2021/11/01	3	49.73	1	50.00	49.60	2	831	0.24%
2021/10/29	16	48.46	4	49.06	48.55	12	810	1.48%
2021/10/28	0	46.45	2	45.20	45.30	-2	785	-0.25%
2021/10/27	0	0.00	2	45.15	45.90	-2	786	-0.25%
2021/10/26	1	45.10	2	45.63	45.60	-1	794	-0.13%
2021/10/25	4	45.96	1	45.80	45.70	3	793	0.38%
2021/10/21	1	45.30	4	45.70	45.30	-3	783	-0.38%
2021/10/20	0	0.00	1	45.00	44.90	-1	780	-0.13%
2021/10/18	0	0.00	1	44.45	44.25	-1	765	-0.13%
2021/10/15	3	44.90	0	0.00	44.60	3	763	0.39%
2021/10/13	20	45.05	0	0.00	44.55	20	762	2.62%
2021/10/12	3	47.07	0	0.00	45.50	3	751	0.40%
2021/10/08	4	48.99	13	49.50	48.95	-9	732	-1.23%
2021/10/07	0	0.00	1	45.10	45.35	-1	676	-0.15%
2021/10/06	4	44.43	2	44.23	43.60	2	665	0.30%
2021/10/05	10	43.99	3	45.58	45.20	7	651	1.07%
2021/10/04	8	45.26	12	44.78	43.90	-4	631	-0.63%
2021/10/01	14	46.60	78	47.49	46.35	-64	590	-10.83%
2021/09/30	7	52.10	1	52.00	51.50	6	517	1.16%
2021/09/29	5.1	55.50	5	55.34	54.50	0.1	497	0.02%
2021/09/28	17	56.82	17	55.71	58.90	0	461	0.00%
2021/09/27	16.5	56.15	4	56.20	56.80	12.5	412	3.03%
2021/09/24	2	50.30	1	51.20	51.70	1	369	0.27%
2021/09/23	2	47.80	0	0.00	47.20	2	347	0.58%
2021/09/22	0	0.00	43	43.94	44.65	-43	335	-12.83%
2021/09/17	7	47.73	5	48.41	46.50	2	319	0.63%
2021/09/16	15	50.66	2	50.55	49.65	13	303	4.28%
2021/09/15	16	48.53	16	49.23	49.25	0	278	0.00%
2021/09/10	0	0.00	5	45.60	45.60	-5	256	-1.95%
2021/09/03	1	47.25	0	0.00	47.10	1	237	0.42%
2021/09/02	1	47.35	0	0.00	47.25	1	238	0.42%
2021/08/31	1	48.00	0	0.00	47.95	1	237	0.42%
2021/08/30	1	49.05	0	0.00	49.10	1	237	0.42%
2021/08/27	1	50.10	0	0.00	49.15	1	235	0.43%
2021/08/20	0	0.00	1	48.80	49.00	-1	220	-0.45%
2021/08/06	0	0.00	2	59.75	59.30	-2	202	-0.99%
2021/08/05	1	58.90	0	0.00	58.90	1	192	0.52%
2021/08/04	5	58.50	0	0.00	58.60	5	185	2.69%
2021/08/03	1	54.80	2	55.30	55.50	-1	178	-0.56%
2021/07/30	2	52.95	0	0.00	52.80	2	165	1.21%
2021/07/28	0	0.00	1	48.60	48.60	-1	147	-0.68%
2021/07/27	1	48.30	0	0.00	48.65	1	146	0.68%
2021/07/21	1	47.20	0	0.00	47.10	1	142	0.70%
2021/07/20	0	0.00	1	47.60	47.65	-1	141	-0.71%
2021/07/16	0	0.00	0.5	46.30	46.50	-0.5	137	-0.33%
2021/07/14	1	46.05	0	0.00	46.00	1	137	0.73%
2021/07/07	0	0.00	0.1	44.40	45.80	-0.1	145	-0.04%
2021/07/06	50	47.51	0.4	47.17	47.60	49.6	149	33.21%
2021/04/22	1	26.75	0	0.00	26.30	1	179	0.56%
2021/04/13	35	27.07	0	0.00	26.90	35	175	19.90%
2021/04/12	6	27.13	0	0.00	27.00	6	172	3.47%
2021/04/08	0	0.00	2	26.25	26.80	-2	167	-1.19%
2021/04/06	2	27.13	0	0.00	26.90	2	160	1.25%
2021/03/25	2	29.33	62	29.00	28.05	-60	134	-44.65%
2021/03/23	0	0.00	5	29.65	29.05	-5	112	-4.43%
2021/03/22	2	28.13	0	0.00	28.95	2	103	1.94%
2021/03/19	4	26.25	0	0.00	26.60	4	91	4.39%
2021/03/18	4	25.10	2	24.95	24.25	2	79	2.53%
2021/03/16	1	22.20	0	0.00	22.40	1	68	1.46%
2021/03/15	5	22.00	0	0.00	21.95	5	65	7.62%
2021/01/08	1	16.50	0	0.00	16.30	1	30	3.31%
2020/12/29	5	16.00	0	0.00	16.90	5	40	12.20%
2020/12/23	5	16.50	0	0.00	16.15	5	47	10.45%
2020/12/09	0	0.00	3	16.80	17.05	-3	51	-5.82%
2020/11/27	3	16.70	0	0.00	17.10	3	53	5.62%
2020/11/25	1	16.90	0	0.00	17.25	1	54	1.84%
2020/11/19	10	17.53	0	0.00	17.55	10	53	18.61%
2020/11/18	2	18.00	10	18.08	18.00	-8	54	-14.76%
2020/11/13	3	18.00	0	0.00	18.40	3	59	5.05%
2020/11/12	5	18.60	0	0.00	18.55	5	59	8.43%
2020/11/04	10	17.15	0	0.00	17.50	10	60	16.62%
2020/10/28	9	18.14	15	18.05	18.25	-6	59	-10.08%
2020/10/27	10	18.57	11	18.53	18.50	-1	58	-1.71%
2020/10/26	0	0.00	4	18.75	18.75	-4	57	-6.92%
2020/10/19	1	18.95	0	0.00	18.95	1	60	1.66%
2020/10/15	5	19.25	0	0.00	19.25	5	59	8.46%
2020/10/12	2	18.85	0	0.00	18.95	2	58	3.44%
2020/10/08	0	0.00	2	19.28	19.00	-2	56	-3.52%
2020/10/06	2	16.50	0	0.00	17.70	2	51	3.88%
2020/10/05	2	16.15	0	0.00	16.10	2	50	3.98%
2020/09/29	1	14.95	0	0.00	15.10	1	46	2.13%
2020/09/28	0	0.00	1	13.60	14.50	-1	43	-2.28%
2020/09/25	0	0.00	1	13.00	13.20	-1	41	-2.39%
2020/09/24	10	13.58	0	0.00	13.25	10	39	25.19%
2020/07/21	32	10.64	0	0.00	10.80	32	31	101.16%
2020/07/20	1	11.65	0	0.00	11.30	1	30	3.24%
2020/07/17	30	10.65	0	0.00	10.65	30	29	100.50%
2020/07/16	1	9.60	0	0.00	9.69	1	25	3.96%
2019/11/06	0	0.00	20	13.00	13.05	-20	40	-48.84%
2019/08/12	0	0.00	4	18.60	19.00	-4	43	-9.30%
2019/07/25	0	0.00	83	14.20	14.20	-83	31	-259.65%
2019/07/22	0	0.00	1	14.80	15.40	-1	13	-7.26%
2019/07/18	0	0.00	3	15.50	15.30	-3	13	-22.25%
2019/06/18	4	15.85	0	0.00	16.40	4	13	30.15%
2019/05/27	0	0.00	1	17.20	18.00	-1	15	-6.49%
2019/03/15	0	0.00	0.2	19.15	19.15	-0.2	22	-0.80%
2019/03/04	0	0.00	1	19.70	19.15	-1	21	-4.56%
2019/02/19	10	19.15	0	0.00	19.10	10	23	43.20%
2019/02/18	10	19.30	0	0.00	19.15	10	22	43.67%
2019/01/15	5	21.60	0	0.00	22.80	5	22	22.44%
2018/10/11	0	0.00	8	21.00	21.90	-8	68	-11.76%
2018/08/29	5	27.40	0	0.00	27.25	5	103	4.82%
2018/07/31	12	29.18	0	0.00	29.45	12	116	10.29%
2018/07/30	2	29.00	0	0.00	29.10	2	116	1.71%
2018/07/27	2	29.00	0	0.00	29.50	2	116	1.71%
2018/07/20	2	30.95	0	0.00	30.90	2	117	1.70%
2018/07/18	2	30.65	0	0.00	30.80	2	118	1.69%
2018/07/12	0	0.00	1	27.75	27.25	-1	96	-1.04%
2018/07/03	0	0.00	4	27.00	27.10	-4	155	-2.57%
2018/06/22	4	25.30	5	25.35	25.30	-1	193	-0.52%
2018/04/30	0	0.00	1	25.00	25.00	-1	598	-0.17%
2018/04/17	0	0.00	1	25.45	25.80	-1	731	-0.14%
2018/04/16	0	0.00	7	25.05	25.05	-7	744	-0.94%
2018/04/13	6	22.80	1	22.80	22.80	5	739	0.68%
2018/04/12	2	19.75	0	0.00	20.75	2	750	0.27%
2018/04/10	5	20.95	0	0.00	20.95	5	743	0.67%
2018/04/09	35	23.25	5	23.25	23.25	30	759	3.95%
2018/04/02	0	0.00	10	26.90	26.85	-10	773	-1.29%
2018/03/31	0	0.00	1	27.00	27.20	-1	778	-0.13%
2018/03/29	3	28.05	2	28.00	28.00	1	791	0.13%
2018/03/27	0	0.00	18	28.21	27.80	-18	794	-2.27%
2018/03/26	0	0.00	5	27.50	27.30	-5	808	-0.62%
2018/03/22	2	28.50	27	27.98	28.10	-25	818	-3.05%
2018/03/21	26	28.85	12	28.44	29.00	14	816	1.72%
2018/03/13	1	26.75	1	27.20	26.75	0	817	0.00%
2018/03/09	3	27.12	0	0.00	26.95	3	821	0.37%
2018/03/08	0	0.00	1	27.40	27.35	-1	826	-0.12%
2018/03/05	0	0.00	4	27.50	27.50	-4	841	-0.48%
2018/03/01	14	28.25	4	28.08	28.20	10	846	1.18%
2018/02/27	0	0.00	1	28.15	28.15	-1	872	-0.11%
2018/02/26	4	29.09	2	29.00	28.90	2	925	0.22%
2018/02/23	8	29.66	2	29.45	29.20	6	921	0.65%
2018/02/22	14	29.71	11	29.09	30.05	3	921	0.33%
2018/02/21	10	28.75	1	28.75	28.75	9	912	0.99%
2018/02/12	1	25.40	0	0.00	26.15	1	903	0.11%
2018/02/09	2	25.30	0	0.00	25.40	2	924	0.22%
2018/02/08	1	27.05	0	0.00	26.60	1	941	0.11%
2018/02/07	0	0.00	1	26.60	26.60	-1	974	-0.10%
2018/02/06	4	25.25	7	24.50	25.00	-3	1,013	-0.30%
2018/02/05	0	0.00	2	26.10	26.40	-2	1,001	-0.20%
2018/02/02	6	26.93	37	27.12	27.00	-31	1,002	-3.09%
2018/02/01	7	27.49	2	27.35	27.35	5	989	0.51%
2018/01/31	20	29.85	109	29.55	30.00	-89	947	-9.39%	大賣/
2018/01/30	5	29.00	3	29.08	28.90	2	927	0.22%
2018/01/29	4	27.79	0	0.00	27.35	4	910	0.44%
2018/01/26	0	0.00	7	28.91	28.00	-7	879	-0.80%
2018/01/25	1	30.00	0	0.00	30.10	1	844	0.12%
2018/01/24	1	31.90	6	31.95	32.00	-5	818	-0.61%
2018/01/23	7	32.18	0	0.00	33.50	7	798	0.88%
2018/01/22	1	34.60	8	34.78	34.50	-7	772	-0.91%
2018/01/19	5	35.90	2	36.00	36.00	3	763	0.39%
2018/01/18	1	36.30	3	36.57	36.35	-2	757	-0.26%
2018/01/17	9	37.19	0	0.00	36.70	9	754	1.19%
2018/01/16	4	38.08	2	37.70	37.90	2	748	0.27%
2018/01/15	3	36.70	0	0.00	37.65	3	735	0.41%
2018/01/12	2	33.85	10	33.50	35.40	-8	723	-1.11%
2018/01/11	5	34.78	1	36.40	34.55	4	708	0.56%
2018/01/10	1	39.60	0	0.00	37.85	1	683	0.15%
2018/01/09	10	39.67	1	39.45	39.10	9	669	1.34%
2018/01/08	8	40.31	0	0.00	39.35	8	664	1.20%
2018/01/04	2	39.78	0	0.00	40.00	2	646	0.31%
2018/01/03	2	40.65	12	41.10	40.30	-10	642	-1.56%
2018/01/02	13	40.78	22	40.39	42.15	-9	626	-1.44%