佐登-KY (4190)-元大-崇德券商分點個股進出

台股 » 個股 » 佐登-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

佐登-KY

(4190)

可現股當沖

股價
50.2
漲跌
▼0.3
漲幅
-0.59%
成交量
36張
產業
上市生技醫療類股▼0.54%
120人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

佐登-KY (4190)籌碼相關－元大-崇德券商分點個股進出

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

元大-崇德券商分點個股進出
元大-崇德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
2024/04/19	11	50.00	0	0.00	49.80	11	77	14.15%
2024/04/18	1	50.30	0	0.00	50.80	1	75	1.32%
2024/04/17	0	0.00	8	50.70	50.60	-8	77	-10.38%
2024/04/12	4	51.45	5	51.14	51.10	-1	75	-1.32%
2024/04/11	2	52.10	0	0.00	52.00	2	75	2.64%
2024/04/10	2	52.40	0	0.00	52.40	2	76	2.62%
2024/04/09	0	52.60	0	0.00	52.40	0	76	0.00%
2024/04/03	0	53.40	0	0.00	52.70	0	76	0.00%
2024/03/29	0	0.00	1	55.30	55.30	-1	70	-1.42%
2024/03/21	1	50.50	0	0.00	50.10	1	70	1.43%
2024/03/20	6	50.22	0	0.00	50.10	6	69	8.66%
2024/03/15	5	52.50	0	0.00	52.50	5	71	7.06%
2024/03/14	0	52.90	0	0.00	52.70	0	74	0.01%
2024/03/13	0.1	54.30	0	0.00	53.10	0.1	76	0.07%
2024/03/11	0	54.43	0	0.00	54.10	0	77	0.01%
2024/03/08	5	52.70	0	0.00	52.60	5	75	6.59%
2024/03/07	5	53.00	0	0.00	52.70	5	76	6.55%
2024/03/06	8	54.58	0	0.00	54.50	8	75	10.65%
2024/02/27	1	55.20	0	0.00	55.20	1	75	1.33%
2024/01/24	0	0.00	1	57.00	57.10	-1	81	-1.22%
2024/01/22	2	55.00	0	0.00	55.50	2	82	2.43%
2024/01/17	6	55.10	0	0.00	55.00	6	81	7.33%
2024/01/16	10	56.29	4	55.90	56.00	6	79	7.50%
2024/01/15	5	57.00	5	57.20	57.00	0	79	0.00%
2024/01/09	1	56.70	0	0.00	56.60	1	80	1.24%
2024/01/05	2	57.00	0	0.00	57.00	2	80	2.47%
2023/12/29	2	57.20	0	0.00	57.60	2	77	2.60%
2023/12/28	6	57.07	0	0.00	56.90	6	76	7.82%
2023/12/18	2	59.00	0	0.00	59.10	2	74	2.70%
2023/11/30	1	62.40	0	0.00	62.20	1	62	1.59%
2023/11/24	2	64.15	2	65.50	63.80	0	63	0.00%
2023/11/17	0	0.00	1	63.40	63.70	-1	72	-1.37%
2023/10/31	0	0.00	2	62.40	62.30	-2	100	-1.99%
2023/10/30	1	63.20	0	0.00	63.00	1	101	0.99%
2023/10/13	1	66.20	0	0.00	66.30	1	121	0.82%
2023/09/25	0	0.00	2	67.30	67.10	-2	159	-1.25%
2023/09/21	3	67.63	0	0.00	66.70	3	167	1.79%
2023/09/05	0	0.00	20	69.24	69.30	-20	294	-6.78%
2023/09/01	0	0.00	5	69.90	70.10	-5	307	-1.62%
2023/08/31	0	0.00	10	68.85	69.00	-10	318	-3.14%
2023/08/25	6	68.27	6	68.70	68.30	0	329	0.00%
2023/08/22	8	67.95	0	0.00	67.30	8	338	2.36%
2023/08/21	5	68.30	0	0.00	68.30	5	341	1.47%
2023/08/18	3	69.00	0	0.00	68.80	3	343	0.87%
2023/08/16	4	69.25	0	0.00	69.30	4	349	1.14%
2023/08/15	2	70.20	5	70.60	71.10	-3	351	-0.85%
2023/08/11	1	71.30	7	72.20	71.90	-6	352	-1.70%
2023/08/10	6	71.17	0	0.00	71.20	6	356	1.68%
2023/08/09	2	73.80	9	72.88	72.20	-7	361	-1.94%
2023/07/25	5	76.62	0	0.00	76.80	5	452	1.10%
2023/07/24	1	78.30	0	0.00	78.20	1	453	0.22%
2023/07/19	1	80.00	0	0.00	79.30	1	470	0.21%
2023/07/14	0	0.00	5	80.90	80.80	-5	527	-0.95%
2023/07/13	6	79.85	0	0.00	79.60	6	542	1.11%
2023/07/12	2	80.80	1	82.20	80.40	1	554	0.18%
2023/07/11	3	81.93	1	81.30	82.80	2	560	0.36%
2023/07/10	2	80.20	0	0.00	79.50	2	561	0.36%
2023/07/07	3	79.00	0	0.00	79.00	3	576	0.52%
2023/07/06	1	80.00	0	0.00	80.00	1	587	0.17%
2023/06/30	7	80.97	0	0.00	80.60	7	632	1.11%
2023/06/27	2	82.05	0	0.00	82.10	2	656	0.30%
2023/06/26	6	82.10	0	0.00	82.00	6	692	0.87%
2023/06/21	6	83.57	0	0.00	83.50	6	726	0.83%
2023/06/20	11	83.67	0	0.00	84.70	11	734	1.50%
2023/06/19	1	86.40	0	0.00	86.10	1	719	0.14%
2023/06/16	0	0.00	4	88.98	88.70	-4	717	-0.56%
2023/06/15	6	88.22	24	85.50	88.80	-18	708	-2.54%
2023/06/14	0	0.00	5	81.58	82.80	-5	697	-0.72%
2023/06/13	6	78.70	0	0.00	78.10	6	764	0.79%
2023/06/12	8	78.90	0	0.00	78.90	8	774	1.03%
2023/06/09	1	80.50	0	0.00	80.00	1	778	0.13%
2023/06/07	0	0.00	31	84.23	84.20	-31	820	-3.78%
2023/06/06	0	0.00	1	81.00	83.30	-1	813	-0.12%
2023/06/02	0	0.00	1	78.50	78.50	-1	805	-0.12%
2023/06/01	5	78.66	0	0.00	78.70	5	806	0.62%
2023/05/31	3	78.57	0	0.00	78.40	3	804	0.37%
2023/05/30	4	77.70	0	0.00	77.70	4	803	0.50%
2023/05/26	1	79.10	0	0.00	79.10	1	803	0.12%
2023/05/25	2	81.00	0	0.00	81.00	2	806	0.25%
2023/05/23	2	81.20	0	0.00	81.60	2	827	0.24%
2023/05/19	5	81.46	0	0.00	81.30	5	845	0.59%
2023/05/18	7	81.39	1	81.20	80.90	6	841	0.71%
2023/05/17	1	82.10	0	0.00	82.40	1	839	0.12%
2023/05/16	1	81.80	2	81.65	81.40	-1	835	-0.12%
2023/05/15	7	80.90	1	83.80	80.90	6	831	0.72%
2023/05/12	4	81.85	0	0.00	82.30	4	824	0.49%
2023/05/11	1	86.10	0	0.00	85.90	1	806	0.12%
2023/05/10	7	90.39	0	0.00	89.20	7	790	0.89%
2023/05/09	2	91.80	0	0.00	91.80	2	782	0.26%
2023/05/08	0	0.00	10	98.21	95.30	-10	778	-1.28%
2023/05/05	0	0.00	16	97.00	96.70	-16	774	-2.06%
2023/05/04	0	0.00	11	95.17	94.60	-11	759	-1.45%
2023/05/03	5	91.56	0	0.00	91.10	5	750	0.67%
2023/05/02	5	93.10	0	0.00	93.10	5	747	0.67%
2023/04/28	2	93.50	4	95.10	93.30	-2	745	-0.27%
2023/04/24	0	0.00	5	97.70	98.10	-5	727	-0.69%
2023/04/19	0	0.00	26	102.56	104.00	-26	687	-3.78%
2023/04/18	0	0.00	24	100.05	100.00	-24	665	-3.61%
2023/04/17	0	0.00	13	97.12	98.50	-13	651	-1.99%
2023/04/14	3	95.00	0	0.00	95.00	3	638	0.47%
2023/04/11	0	0.00	4	98.25	98.10	-4	609	-0.66%
2023/04/10	1	98.00	15	97.17	97.50	-14	630	-2.22%
2023/04/06	5	92.60	0	0.00	92.00	5	613	0.81%
2023/03/30	0	0.00	6	93.50	93.30	-6	601	-1.00%
2023/03/29	0	0.00	3	92.00	92.10	-3	593	-0.51%
2023/03/28	1	89.80	0	0.00	91.00	1	592	0.17%
2023/03/27	12	94.68	0	0.00	92.20	12	586	2.05%
2023/03/24	0	0.00	28	91.53	93.30	-28	550	-5.09%
2023/03/23	0	0.00	12	87.84	87.40	-12	520	-2.31%
2023/03/21	0	0.00	2	84.40	83.30	-2	510	-0.39%
2023/03/17	11	84.32	1	83.60	83.80	10	521	1.92%
2023/03/16	13	87.01	8	88.98	86.10	5	520	0.96%
2023/03/13	0	0.00	10	85.25	84.40	-10	525	-1.90%
2023/03/10	1	82.10	1	84.50	83.50	0	512	0.00%
2023/03/09	0	0.00	2	81.00	80.70	-2	485	-0.41%
2023/03/07	3	80.67	1	81.90	81.50	2	478	0.42%
2023/02/22	5	84.82	5	85.30	83.70	0	452	0.00%
2023/02/17	0	0.00	10	80.65	80.00	-10	418	-2.39%
2023/02/10	0	0.00	5	76.20	75.60	-5	408	-1.22%
2023/02/01	3	75.50	0	0.00	75.50	3	404	0.74%
2023/01/31	0	0.00	1	75.10	76.00	-1	404	-0.25%
2023/01/11	2	73.00	0	0.00	71.90	2	394	0.51%
2022/12/28	0	0.00	5	83.00	76.00	-5	382	-1.31%
2022/12/27	5	81.42	0	0.00	80.80	5	348	1.43%
2022/12/06	0	0.00	3	81.00	80.20	-3	229	-1.31%
2022/12/05	0	0.00	5	79.30	79.60	-5	195	-2.56%
2022/11/28	0	0.00	6	68.60	69.00	-6	150	-3.99%
2022/11/22	1	67.20	0	0.00	67.70	1	166	0.60%
2022/11/21	5	67.64	0	0.00	67.90	5	167	2.98%
2022/11/15	3	68.00	0	0.00	68.80	3	164	1.82%
2022/11/14	0	0.00	1	70.90	69.80	-1	159	-0.63%
2022/11/11	5	71.46	0	0.00	70.90	5	156	3.19%
2022/11/03	5	74.10	2	74.20	74.10	3	142	2.11%
2022/11/02	0	0.00	2	74.50	74.50	-2	139	-1.43%
2022/10/28	1	72.20	6	73.72	72.60	-5	132	-3.79%
2022/10/24	0	0.00	6	72.00	72.00	-6	121	-4.93%
2022/10/21	3	70.50	0	0.00	70.40	3	120	2.50%
2022/10/14	48	70.49	0	0.00	71.40	48	114	42.00%
2022/10/13	55	68.09	0	0.00	68.80	55	112	49.07%
2022/10/12	2	69.50	0	0.00	69.50	2	107	1.86%
2022/10/06	0	0.00	5	72.50	71.60	-5	100	-4.98%
2022/09/29	1	71.50	0	0.00	72.90	1	86	1.15%
2022/09/28	1	69.70	0	0.00	69.90	1	84	1.18%
2022/09/26	1	73.30	1	72.00	72.00	0	79	0.00%
2022/09/23	2	78.30	4	79.00	76.50	-2	74	-2.70%
2022/09/21	2	77.30	0	0.00	76.70	2	62	3.21%
2022/09/07	0	0.00	3	74.00	74.30	-3	49	-6.12%
2022/08/31	4	75.68	4	76.50	74.50	0	46	0.00%
2022/08/29	2	73.50	0	0.00	74.80	2	39	5.07%
2022/08/26	0	0.00	2	72.80	72.70	-2	29	-6.80%
2022/08/25	0	0.00	2	69.00	71.50	-2	27	-7.27%
2022/08/17	0	0.00	2	68.25	68.50	-2	24	-8.13%
2022/08/11	1	68.40	0	0.00	68.40	1	24	4.10%
2022/07/25	0	0.00	2	67.30	67.90	-2	35	-5.59%
2022/07/06	1	67.00	0	0.00	67.10	1	42	2.37%
2022/06/29	3	67.40	0	0.00	67.60	3	41	7.31%
2022/06/24	2	65.75	0	0.00	66.80	2	41	4.88%
2022/05/31	0	0.00	3	63.23	63.40	-3	46	-6.45%
2022/05/23	1	64.30	0	0.00	63.40	1	51	1.96%
2022/05/20	0	0.00	2	62.20	62.90	-2	52	-3.84%
2022/05/13	2	65.00	0	64.10	64.10	2	49	4.01%
2022/05/12	1	66.50	0	0.00	66.00	1	47	2.11%
2022/04/28	0	0.00	2	67.55	67.70	-2	44	-4.50%
2022/04/20	2	71.50	0	0.00	71.40	2	43	4.58%
2022/04/19	0	0.00	3	71.40	71.40	-3	42	-7.05%
2022/03/23	0	0.00	1	70.00	69.40	-1	44	-2.27%
2022/03/22	1	68.10	0	0.00	68.60	1	43	2.30%
2022/03/17	2	69.50	0	0.00	68.90	2	43	4.60%
2022/03/15	1	67.30	1	67.50	67.70	0	43	0.00%
2022/03/11	2	67.80	0	0.00	68.20	2	43	4.59%
2022/03/10	3	68.37	0	0.00	68.60	3	43	6.88%
2022/02/09	0	0.00	1	71.60	71.70	-1	64	-1.54%
2022/01/24	5	68.40	0	0.00	68.40	5	66	7.47%
2022/01/04	1	70.70	0	0.00	70.70	1	68	1.46%
2021/12/23	0	0.00	1	72.00	72.20	-1	67	-1.49%
2021/12/03	0	0.00	1	72.00	73.10	-1	67	-1.47%
2021/11/23	1	75.70	0	0.00	74.70	1	72	1.38%
2021/11/11	34	80.00	0	0.00	80.00	34	69	48.78%
2021/11/10	0	0.00	3	80.90	80.70	-3	66	-4.53%
2021/11/08	0	0.00	1	80.10	79.80	-1	61	-1.63%
2021/11/05	0	0.00	5	77.34	77.60	-5	58	-8.59%
2021/10/29	3	76.43	0	0.00	76.10	3	58	5.10%
2021/10/13	1	71.50	0	0.00	72.20	1	79	1.26%
2021/09/17	0	0.00	1	70.60	70.70	-1	91	-1.09%
2021/09/16	1	70.10	1	70.80	70.60	0	93	0.00%
2021/08/23	0	0.00	2	70.00	71.60	-2	100	-2.00%
2021/07/23	3	80.90	3	81.20	81.70	0	144	0.00%
2021/07/19	0	0.00	4	78.00	79.00	-4	143	-2.80%
2021/07/13	0	0.00	7	75.73	75.40	-7	156	-4.46%
2021/07/12	0	0.00	2	76.00	76.20	-2	162	-1.23%
2021/07/09	2	74.95	0	0.00	75.20	2	168	1.18%
2021/07/07	5	77.10	0	0.00	77.90	5	172	2.89%
2021/06/11	2	76.20	0	0.00	75.90	2	194	1.03%
2021/05/18	2	73.30	0	0.00	75.30	2	210	0.95%
2021/05/17	4	69.30	5	72.18	69.30	-1	204	-0.49%
2021/05/14	2	79.45	0	0.00	77.00	2	196	1.02%
2021/04/26	0	0.00	1	97.00	94.90	-1	174	-0.57%
2021/04/21	5	101.70	0	0.00	100.00	5	171	2.92%
2021/04/19	0	0.00	1	102.50	103.00	-1	175	-0.57%
2021/04/16	0	0.00	5	100.60	100.50	-5	167	-2.98%
2021/04/12	2	100.00	7	100.40	99.40	-5	158	-3.15%
2021/04/09	1	99.10	0	0.00	98.80	1	153	0.65%
2021/03/24	0	0.00	5	92.50	92.50	-5	154	-3.24%
2021/03/23	0	0.00	1	92.10	92.50	-1	160	-0.62%
2021/03/22	0	0.00	3	92.80	93.00	-3	169	-1.77%
2021/03/17	5	96.68	0	0.00	94.60	5	204	2.45%
2021/03/10	1	92.00	0	0.00	91.60	1	224	0.45%
2021/02/22	0	0.00	6	92.43	91.50	-6	340	-1.76%
2021/01/21	1	83.50	0	0.00	83.00	1	388	0.26%
2021/01/20	0	0.00	1	85.10	83.80	-1	388	-0.26%
2021/01/15	0	0.00	0	89.00	88.40	0	395	0.00%
2021/01/13	1	89.60	0	0.00	89.10	1	412	0.24%
2021/01/06	4	92.55	0	0.00	91.90	4	412	0.97%
2021/01/05	1	94.20	0	0.00	94.10	1	410	0.24%
2020/12/25	0	0.00	3	95.10	95.60	-3	407	-0.74%
2020/12/21	8	95.59	0	0.00	96.50	8	413	1.93%
2020/12/16	0	0.00	1	100.00	99.50	-1	446	-0.22%
2020/12/15	1	98.70	0	0.00	98.70	1	458	0.22%
2020/12/14	0	0.00	1	98.60	98.60	-1	432	-0.23%
2020/12/09	0	0.00	5	99.60	98.50	-5	443	-1.13%
2020/12/08	1	98.20	0	0.00	99.00	1	448	0.22%
2020/12/04	0	0.00	1	100.00	98.30	-1	464	-0.22%
2020/12/03	2	100.25	2	100.00	100.50	0	456	0.00%
2020/11/24	0	0.00	2	97.10	96.70	-2	444	-0.45%
2020/11/23	0	0.00	1	97.70	97.60	-1	438	-0.23%
2020/11/20	1	102.50	6	102.48	99.00	-5	428	-1.17%
2020/11/10	0	0.00	2	90.10	88.30	-2	343	-0.58%
2020/11/04	0	0.00	1	87.10	87.50	-1	329	-0.30%
2020/11/03	1	87.90	0	0.00	88.00	1	327	0.31%
2020/10/28	1	88.30	1	88.50	88.00	0	319	0.00%
2020/10/22	0	0.00	1	89.00	89.20	-1	302	-0.33%
2020/10/21	0	0.00	5	87.50	87.80	-5	290	-1.72%
2020/10/20	5	86.30	0	0.00	86.30	5	284	1.76%
2020/10/19	0	0.00	1	85.20	85.70	-1	281	-0.36%
2020/10/16	2	84.10	0	0.00	83.90	2	279	0.72%
2020/10/15	1	84.40	0	0.00	84.40	1	279	0.36%
2020/10/14	0	0.00	5	83.98	84.40	-5	279	-1.79%
2020/10/13	0	0.00	1	81.60	81.50	-1	277	-0.36%
2020/09/25	1	79.70	2	83.60	81.20	-1	292	-0.34%
2020/09/24	1	83.00	0	0.00	82.60	1	290	0.34%
2020/09/23	1	85.50	2	85.70	86.00	-1	283	-0.35%
2020/09/22	3	87.43	0	0.00	87.00	3	276	1.09%
2020/09/21	12	90.51	5	91.70	88.70	7	262	2.66%
2020/09/18	1	89.60	7	88.61	88.40	-6	236	-2.54%
2020/09/16	52	85.90	0	0.00	85.80	52	214	24.30%
2020/09/14	31	84.99	0	0.00	85.20	31	205	15.10%
2020/09/11	30	86.39	0	0.00	86.60	30	203	14.73%
2020/09/10	26	87.47	1	85.60	87.60	25	195	12.79%
2020/09/09	1	84.90	7	85.90	85.20	-6	183	-3.27%
2020/09/04	27	84.49	0	0.00	84.50	27	174	15.46%
2020/09/03	0	0.00	1	84.50	84.50	-1	174	-0.57%
2020/09/02	40	84.20	0	0.00	84.40	40	176	22.61%
2020/09/01	1	84.50	1	85.80	85.00	0	177	0.00%
2020/08/31	165	85.45	6	85.17	85.90	159	168	94.48%	大買/鉅額交易
2020/08/28	7	78.80	9	80.62	81.10	-2	152	-1.31%
2020/08/27	1	75.90	0	0.00	76.00	1	146	0.68%
2020/08/20	1	74.20	1	74.90	72.80	0	149	0.00%
2020/08/18	2	74.95	2	75.50	75.30	0	162	0.00%
2020/08/11	0	0.00	3	73.33	73.20	-3	173	-1.73%
2020/08/10	0	0.00	10	73.70	73.80	-10	176	-5.66%
2020/08/06	2	74.25	1	74.10	74.60	1	187	0.53%
2020/08/03	0	0.00	2	73.15	73.00	-2	230	-0.87%
2020/07/31	1	73.70	0	0.00	73.60	1	250	0.40%
2020/07/30	1	74.00	0	0.00	73.50	1	283	0.35%
2020/07/28	1	73.20	0	0.00	73.10	1	297	0.34%
2020/07/24	6	78.00	1	79.20	76.60	5	315	1.59%
2020/07/23	3	77.90	0	0.00	78.30	3	316	0.95%
2020/07/21	1	77.30	0	0.00	77.50	1	320	0.31%
2020/07/01	1	83.00	0	0.00	83.20	1	358	0.28%
2020/06/22	0	0.00	1	83.20	83.20	-1	385	-0.26%
2020/06/19	1	83.60	0	0.00	83.60	1	388	0.26%
2020/06/05	1	86.20	2	85.90	85.70	-1	428	-0.23%
2020/06/03	0	0.00	5	85.90	86.50	-5	437	-1.14%
2020/06/02	5	84.70	0	0.00	84.50	5	437	1.14%
2020/05/25	2	84.20	2	87.50	86.60	0	457	0.00%
2020/05/19	0	0.00	5	84.40	84.60	-5	463	-1.08%
2020/05/15	5	81.44	0	0.00	81.10	5	471	1.06%
2020/05/13	0	0.00	1	86.30	86.20	-1	482	-0.21%
2020/05/11	10	85.50	25	87.40	87.10	-15	497	-3.02%
2020/05/08	0	0.00	10	89.50	89.10	-10	496	-2.02%
2020/05/07	5	89.96	14	89.61	90.90	-9	505	-1.78%
2020/05/06	0	0.00	22	85.27	87.50	-22	512	-4.29%
2020/05/05	1	81.50	0	0.00	82.10	1	496	0.20%
2020/05/04	10	79.65	0	0.00	79.70	10	522	1.92%
2020/04/30	0	0.00	1	82.60	82.40	-1	538	-0.19%
2020/04/29	13	84.14	0	0.00	82.30	13	541	2.40%
2020/04/27	0	0.00	5	78.10	78.30	-5	555	-0.90%
2020/04/24	2	76.30	0	0.00	76.60	2	560	0.36%
2020/04/21	1	78.90	0	0.00	76.00	1	574	0.17%
2020/04/20	3	77.60	0	0.00	79.50	3	574	0.52%
2020/04/17	1	79.00	0	0.00	77.60	1	580	0.17%
2020/04/15	0	0.00	9	77.36	78.30	-9	593	-1.52%
2020/04/14	2	76.60	0	0.00	76.70	2	586	0.34%
2020/04/09	0	0.00	4	77.33	75.80	-4	628	-0.64%
2020/04/08	3	75.00	7	75.10	75.50	-4	638	-0.63%
2020/04/07	2	72.95	0	0.00	73.20	2	644	0.31%
2020/03/31	1	69.50	0	0.00	70.30	1	667	0.15%
2020/03/27	1	71.80	9	74.57	69.50	-8	664	-1.20%
2020/03/26	0	0.00	1	69.90	70.00	-1	659	-0.15%
2020/03/25	1	70.10	2	70.35	69.00	-1	683	-0.15%
2020/03/24	1	63.60	0	0.00	65.80	1	738	0.14%
2020/03/23	0	0.00	1	60.10	60.70	-1	761	-0.13%
2020/03/20	5	61.46	0	0.00	64.00	5	768	0.65%
2020/03/19	17	58.70	1	61.20	58.70	16	779	2.05%
2020/03/18	3	66.40	0	0.00	65.20	3	789	0.38%
2020/03/17	1	64.50	2	64.65	67.20	-1	804	-0.12%
2020/03/16	14	73.86	1	69.80	69.80	13	819	1.59%
2020/03/13	9	72.83	2	72.80	73.60	7	821	0.85%
2020/03/12	1	80.00	2	80.70	80.50	-1	840	-0.12%
2020/03/09	2	87.70	0	0.00	87.30	2	836	0.24%
2020/03/06	2	89.80	5	90.00	89.60	-3	832	-0.36%
2020/03/05	2	90.30	0	0.00	90.50	2	832	0.24%
2020/03/04	2	89.75	0	0.00	89.70	2	831	0.24%
2020/03/03	2	90.65	3	90.80	91.20	-1	833	-0.12%
2020/02/27	24	88.71	0	0.00	88.50	24	825	2.91%
2020/02/26	5	90.06	0	0.00	90.20	5	825	0.61%
2020/02/25	28	90.93	0	0.00	90.50	28	827	3.38%
2020/02/24	28	91.82	0	0.00	91.10	28	825	3.39%
2020/02/19	0	0.00	4	93.93	93.80	-4	827	-0.48%
2020/02/18	0	0.00	2	92.00	91.70	-2	816	-0.25%
2020/02/17	2	91.90	0	0.00	91.70	2	814	0.25%
2020/02/14	2	91.20	26	92.53	93.50	-24	808	-2.97%
2020/02/13	8	91.48	1	94.50	91.60	7	801	0.87%
2020/02/12	8	92.34	0	0.00	93.50	8	790	1.01%
2020/02/11	1	89.70	0	0.00	89.80	1	774	0.13%
2020/02/10	10	87.60	0	0.00	89.00	10	765	1.31%
2020/02/07	5	92.78	3	96.10	96.00	2	740	0.27%
2020/02/05	6	94.67	5	94.36	94.30	1	706	0.14%
2020/02/04	10	88.97	0	0.00	88.90	10	676	1.48%
2020/02/03	1	85.50	2	86.00	85.50	-1	655	-0.15%
2020/01/31	9	96.03	3	95.33	95.00	6	648	0.93%
2020/01/20	5	115.00	1	117.00	117.00	4	631	0.63%
2020/01/17	2	116.00	6	116.25	117.00	-4	628	-0.64%
2020/01/16	0	0.00	1	118.00	118.00	-1	624	-0.16%
2020/01/14	0	0.00	1	121.50	121.50	-1	622	-0.16%
2020/01/13	0	0.00	10	121.25	121.50	-10	620	-1.61%
2020/01/10	0	0.00	4	120.38	119.50	-4	618	-0.65%
2020/01/07	3	119.67	2	125.00	121.50	1	598	0.17%
2020/01/06	1	124.00	3	126.83	125.00	-2	579	-0.34%
2020/01/03	2	124.25	5	128.30	124.00	-3	575	-0.52%
2020/01/02	1	122.00	11	124.73	127.50	-10	560	-1.79%
2019/12/31	0	0.00	10	125.15	123.00	-10	540	-1.85%
2019/12/30	0	0.00	10	122.30	124.00	-10	527	-1.90%
2019/12/27	2	117.00	2	117.50	121.00	0	512	0.00%
2019/12/26	0	0.00	5	119.00	117.00	-5	502	-1.00%
2019/12/24	1	118.50	0	0.00	119.00	1	497	0.20%
2019/12/23	5	118.00	13	119.04	120.50	-8	493	-1.62%
2019/12/20	3	118.50	12	123.08	118.50	-9	489	-1.84%
2019/12/19	6	121.50	7	122.29	121.00	-1	463	-0.22%
2019/12/18	4	120.38	8	120.00	118.50	-4	404	-0.99%
2019/12/16	1	115.50	5	115.00	116.50	-4	372	-1.07%
2019/12/12	1	114.50	0	0.00	115.50	1	340	0.29%
2019/12/11	2	114.00	3	114.33	115.00	-1	322	-0.31%
2019/12/10	0	0.00	1	111.50	110.50	-1	300	-0.33%
2019/12/09	1	110.50	2	111.00	110.00	-1	291	-0.34%
2019/12/06	0	0.00	3	105.67	107.00	-3	259	-1.16%
2019/12/04	0	0.00	1	105.50	105.50	-1	261	-0.38%
2019/12/02	2	103.50	0	0.00	104.50	2	266	0.75%
2019/11/28	0	0.00	2	105.00	105.00	-2	278	-0.72%
2019/11/25	0	0.00	4	104.00	103.50	-4	301	-1.33%
2019/11/22	0	0.00	1	106.00	106.50	-1	295	-0.34%
2019/11/21	2	104.00	1	104.50	105.00	1	289	0.35%
2019/11/20	1	103.50	3	103.83	104.50	-2	286	-0.70%
2019/11/19	0	0.00	3	103.83	103.00	-3	283	-1.06%
2019/11/18	1	102.00	0	0.00	102.00	1	277	0.36%
2019/11/12	2	99.95	4	101.75	102.00	-2	285	-0.70%
2019/11/07	0	0.00	1	102.00	101.50	-1	290	-0.34%
2019/11/05	0	0.00	1	105.00	104.00	-1	293	-0.34%
2019/11/04	0	0.00	2	103.75	104.00	-2	294	-0.68%
2019/10/30	5	102.20	6	102.58	102.50	-1	297	-0.34%
2019/10/28	0	0.00	2	101.50	102.00	-2	301	-0.66%
2019/10/25	4	100.50	7	100.71	100.50	-3	300	-1.00%
2019/10/24	3	100.67	0	0.00	100.00	3	313	0.96%
2019/10/23	0	0.00	2	99.95	100.50	-2	316	-0.63%
2019/10/21	1	97.20	1	96.90	97.60	0	328	0.00%
2019/10/18	6	95.50	5	96.90	97.20	1	335	0.30%
2019/10/16	5	93.52	3	93.33	93.60	2	342	0.58%
2019/10/15	1	93.50	0	0.00	93.10	1	348	0.29%
2019/10/14	0	0.00	1	94.80	94.50	-1	348	-0.29%
2019/10/09	4	95.55	0	0.00	95.40	4	349	1.14%
2019/10/08	5	97.42	0	0.00	97.00	5	343	1.45%
2019/09/27	0	0.00	1	100.50	99.10	-1	355	-0.28%
2019/09/26	0	0.00	1	101.00	100.50	-1	359	-0.28%
2019/09/25	0	0.00	12	100.50	100.50	-12	382	-3.14%
2019/09/24	0	0.00	10	100.60	101.00	-10	383	-2.61%
2019/09/23	0	0.00	5	100.30	99.90	-5	383	-1.30%
2019/09/19	2	101.00	10	100.70	100.00	-8	403	-1.98%
2019/09/18	0	0.00	10	100.20	101.50	-10	405	-2.47%
2019/09/11	2	99.40	0	0.00	99.20	2	432	0.46%
2019/09/05	1	103.00	0	0.00	101.50	1	454	0.22%
2019/09/04	1	104.00	0	0.00	103.50	1	467	0.21%
2019/09/03	0	0.00	2	104.75	104.50	-2	482	-0.41%
2019/09/02	0	0.00	5	103.80	103.50	-5	503	-0.99%
2019/08/29	2	101.75	0	0.00	101.00	2	550	0.36%
2019/08/28	5	101.40	1	102.00	102.00	4	547	0.73%
2019/08/23	1	99.20	0	0.00	99.30	1	531	0.19%
2019/08/20	4	100.35	0	0.00	99.80	4	528	0.76%
2019/08/16	0	0.00	10	100.00	100.00	-10	524	-1.91%
2019/08/15	0	0.00	2	99.50	100.00	-2	526	-0.38%
2019/08/14	1	101.00	0	0.00	101.50	1	526	0.19%
2019/08/13	2	99.95	0	0.00	100.00	2	522	0.38%
2019/08/02	2	99.60	0	0.00	100.00	2	527	0.38%
2019/08/01	2	101.50	0	0.00	101.00	2	528	0.38%
2019/07/24	0	0.00	2	112.00	110.00	-2	509	-0.39%
2019/07/23	2	111.00	3	113.17	111.00	-1	513	-0.19%
2019/07/22	3	116.17	0	0.00	116.00	3	504	0.59%
2019/07/19	1	115.00	0	0.00	116.50	1	496	0.20%
2019/07/16	1	113.50	1	114.50	114.50	0	487	0.00%
2019/07/08	2	112.75	1	113.00	112.50	1	530	0.19%
2019/07/05	5	111.50	6	112.42	113.00	-1	556	-0.18%
2019/07/04	1	114.00	0	0.00	114.00	1	553	0.18%
2019/07/02	7	117.21	7	117.07	117.00	0	554	0.00%
2019/07/01	0	0.00	2	115.50	115.50	-2	533	-0.37%
2019/06/27	0	0.00	2	117.00	115.00	-2	544	-0.37%
2019/06/26	2	111.50	2	112.00	114.50	0	533	0.00%
2019/06/25	1	113.99	1	114.50	112.50	0	533	0.00%
2019/06/18	0	0.00	1	117.00	117.00	-1	632	-0.16%
2019/06/17	1	115.00	3	115.50	116.00	-2	634	-0.32%
2019/06/12	1	117.00	5	115.90	115.00	-4	643	-0.62%
2019/06/11	0	0.00	2	115.00	113.00	-2	640	-0.31%
2019/06/10	0	0.00	1	112.50	114.50	-1	643	-0.16%
2019/06/06	3	108.50	2	109.25	109.50	1	629	0.16%
2019/06/05	1	105.50	6	103.33	108.50	-5	610	-0.82%
2019/05/30	0	0.00	4	97.65	98.30	-4	601	-0.66%
2019/05/29	0	0.00	7	97.31	96.70	-7	606	-1.15%
2019/05/24	6	99.70	0	0.00	97.90	6	628	0.96%
2019/05/22	0	0.00	2	102.00	99.10	-2	648	-0.31%
2019/05/21	0	0.00	3	98.00	100.00	-3	664	-0.45%
2019/05/20	0	0.00	3	97.00	96.30	-3	671	-0.45%
2019/05/17	0	0.00	22	98.25	97.00	-22	685	-3.21%
2019/05/16	0	0.00	3	100.50	99.80	-3	702	-0.43%
2019/05/10	1	99.00	1	99.70	100.50	0	841	0.00%
2019/05/09	6	102.83	1	102.00	101.00	5	835	0.60%
2019/04/29	1	98.00	7	99.10	98.50	-6	891	-0.67%
2019/04/26	0	0.00	8	103.19	100.50	-8	897	-0.89%
2019/04/25	0	0.00	5	103.50	103.00	-5	910	-0.55%
2019/04/19	3	105.17	0	0.00	107.00	3	984	0.30%
2019/04/18	3	104.83	0	0.00	104.00	3	1,004	0.30%
2019/04/17	1	108.50	0	0.00	107.50	1	1,024	0.10%
2019/04/16	1	108.00	0	0.00	108.50	1	1,044	0.10%
2019/04/15	1	109.50	0	0.00	108.00	1	1,101	0.09%
2019/04/12	2	110.00	0	0.00	109.50	2	1,154	0.17%
2019/04/11	10	112.75	0	0.00	111.50	10	1,197	0.84%
2019/04/10	4	117.13	0	0.00	117.00	4	1,242	0.32%
2019/04/09	1	117.50	0	0.00	117.50	1	1,297	0.08%
2019/04/08	0	0.00	2	117.50	117.50	-2	1,305	-0.15%
2019/04/03	4	119.00	2	119.00	119.50	2	1,306	0.15%
2019/04/01	0	0.00	1	120.50	119.00	-1	1,330	-0.08%
2019/03/29	0	0.00	1	121.50	121.50	-1	1,326	-0.08%
2019/03/27	0	0.00	6.2	124.74	122.50	-6.2	1,344	-0.46%
2019/03/26	0	0.00	4	122.88	123.00	-4	1,329	-0.30%
2019/03/25	2	119.75	0	0.00	118.00	2	1,311	0.15%
2019/03/21	5	122.50	12	122.58	123.50	-7	1,295	-0.54%
2019/03/20	2	117.50	0	0.00	116.00	2	1,257	0.16%
2019/03/19	1.2	118.42	0	0.00	118.00	1.2	1,284	0.09%
2019/03/18	0	0.00	2	118.00	118.00	-2	1,297	-0.15%
2019/03/15	0	0.00	1	113.00	115.50	-1	1,300	-0.08%
2019/03/14	0	0.00	15	110.50	110.50	-15	1,290	-1.16%
2019/03/13	9	113.11	0	0.00	111.00	9	1,287	0.70%
2019/03/12	2	116.00	1	116.00	115.00	1	1,271	0.08%
2019/03/07	0	0.00	2	120.50	118.50	-2	1,303	-0.15%
2019/03/06	2	118.75	2	120.00	120.00	0	1,315	0.00%
2019/03/05	1	118.50	0	0.00	118.00	1	1,323	0.08%
2019/03/04	2	120.25	1	120.00	120.50	1	1,341	0.07%
2019/02/27	1	117.50	0	0.00	118.00	1	1,354	0.07%
2019/02/26	2	120.50	0	0.00	119.00	2	1,355	0.15%
2019/02/22	3	122.00	0	0.00	121.50	3	1,380	0.22%
2019/02/21	3	122.00	3	124.00	123.00	0	1,406	0.00%
2019/02/20	3	128.00	0	0.00	125.50	3	1,411	0.21%
2019/02/19	3	126.33	1	126.50	128.50	2	1,399	0.14%
2019/02/18	0	0.00	3	128.67	128.50	-3	1,402	-0.21%
2019/02/15	20	127.53	1	126.00	125.00	19	1,406	1.35%
2019/02/14	1	128.50	2	133.25	129.00	-1	1,419	-0.07%
2019/02/13	1	129.00	22.5	126.54	129.00	-21.5	1,408	-1.53%
2019/02/12	8	121.44	0	0.00	120.50	8	1,375	0.58%
2019/02/11	1	121.50	5	120.50	121.50	-4	1,372	-0.29%
2019/01/29	2	114.00	0	0.00	114.00	2	1,354	0.15%
2019/01/28	1	117.50	10	118.50	117.50	-9	1,349	-0.67%
2019/01/25	4	116.00	0	0.00	116.50	4	1,349	0.30%
2019/01/24	1	115.00	0	0.00	117.00	1	1,366	0.07%
2019/01/23	2	118.00	10	114.00	114.00	-8	1,367	-0.59%
2019/01/21	5	117.40	1	117.50	118.50	4	1,365	0.29%
2019/01/18	2	117.50	0	0.00	116.50	2	1,372	0.15%
2019/01/17	11	118.82	9	117.50	119.00	2	1,382	0.14%
2019/01/16	1	119.50	0	0.00	119.00	1	1,376	0.07%
2019/01/15	1	124.00	2	124.00	123.00	-1	1,359	-0.07%
2019/01/14	1	120.50	1	121.00	123.00	0	1,342	0.00%
2019/01/11	0	0.00	2	119.00	120.50	-2	1,340	-0.15%
2019/01/10	2	123.50	0	0.00	121.00	2	1,328	0.15%
2019/01/09	3	120.00	0	0.00	121.00	3	1,309	0.23%
2019/01/08	2.1	122.50	1	121.50	123.00	1.1	1,289	0.09%
2019/01/07	1	119.00	1	119.50	123.50	0	1,273	0.00%
2019/01/04	1.3	118.58	0	0.00	117.50	1.3	1,225	0.10%
2019/01/03	7.1	118.25	1	116.50	115.50	6.1	1,186	0.52%
2019/01/02	0	0.00	5	116.40	118.00	-5	1,175	-0.43%
2018/12/28	1	107.50	14.3	108.79	110.50	-13.3	1,113	-1.19%
2018/12/26	13	100.84	0	0.00	99.70	13	1,084	1.20%
2018/12/25	1	103.00	1	103.50	101.50	0	1,098	0.00%
2018/12/24	1	104.00	5	104.20	104.00	-4	1,113	-0.36%
2018/12/21	4	101.00	0	0.00	100.50	4	1,102	0.36%
2018/12/20	320	100.61	25	100.66	101.50	295	1,097	26.87%	大買/鉅額交易
2018/12/19	3	99.47	0	0.00	99.20	3	1,095	0.27%
2018/12/17	0.1	100.00	0	0.00	99.50	0.1	1,109	0.01%
2018/12/14	0	0.00	1	100.00	100.50	-1	1,137	-0.09%
2018/12/12	0	0.00	5	101.40	99.90	-5	1,132	-0.44%
2018/12/11	1	97.00	10	95.38	96.80	-9	1,103	-0.82%
2018/12/10	1	94.70	1	93.00	91.60	0	1,098	0.00%
2018/12/07	0	0.00	1	93.30	93.80	-1	1,093	-0.09%
2018/12/06	0.1	91.50	0	0.00	91.10	0.1	1,099	0.01%
2018/12/03	1	97.00	1	97.20	97.10	0	1,134	0.00%
2018/11/30	5.2	94.01	1	96.80	94.50	4.2	1,122	0.37%
2018/11/29	0	0.00	2	93.75	94.50	-2	1,099	-0.18%
2018/11/28	1	91.70	1	91.80	91.60	0	1,086	0.00%
2018/11/27	1	91.90	2	92.60	92.20	-1	1,089	-0.09%
2018/11/26	1	89.80	2	90.35	90.40	-1	1,077	-0.09%
2018/11/23	4	87.90	0	0.00	88.00	4	1,077	0.37%
2018/11/22	0	0.00	1	90.50	89.00	-1	1,090	-0.09%
2018/11/21	1.1	88.76	0	0.00	88.60	1.1	1,089	0.10%
2018/11/20	1.5	90.13	6	90.53	88.50	-4.5	1,118	-0.40%
2018/11/19	2	86.30	15	87.01	88.50	-13	1,139	-1.14%
2018/11/16	0	0.00	2	85.20	83.70	-2	1,133	-0.18%
2018/11/15	1	83.50	0	0.00	83.50	1	1,173	0.09%
2018/11/14	9	86.41	1	85.70	85.00	8	1,180	0.68%
2018/11/13	5	88.64	8	89.43	87.50	-3	1,178	-0.25%
2018/11/12	5	87.14	6	88.10	87.70	-1	1,175	-0.09%
2018/11/09	13	86.88	9	88.60	86.20	4	1,190	0.34%
2018/11/08	7	86.21	2	86.80	86.70	5	1,202	0.42%
2018/11/02	0	0.00	3	85.67	83.40	-3	1,296	-0.23%
2018/11/01	3	85.00	2	85.20	85.20	1	1,319	0.08%
2018/10/31	1	78.20	1	78.20	77.50	0	1,372	0.00%
2018/10/30	3	76.60	0	0.00	75.50	3	1,448	0.21%
2018/10/29	0	0.00	4	75.35	78.30	-4	1,534	-0.26%
2018/10/25	303	85.27	0	0.00	83.50	303	1,574	19.24%	大買/鉅額交易
2018/10/24	12	85.85	0	0.00	84.30	12	1,573	0.76%
2018/10/23	0	0.00	1	89.80	87.10	-1	1,574	-0.06%
2018/10/18	1	93.50	0	0.00	92.30	1	1,635	0.06%
2018/10/16	0	0.00	2	93.10	90.70	-2	1,657	-0.12%
2018/10/15	2	93.50	0	0.00	90.40	2	1,676	0.12%
2018/10/11	0	0.00	2	92.10	89.10	-2	1,779	-0.11%
2018/10/09	12	100.04	2	106.25	99.00	10	1,894	0.53%
2018/10/08	0	0.00	1	101.00	101.50	-1	1,991	-0.05%
2018/10/05	1	100.00	0	0.00	99.20	1	2,056	0.05%
2018/10/04	2	104.50	3	105.00	107.00	-1	2,077	-0.05%
2018/10/03	1	109.00	3	108.17	105.50	-2	2,076	-0.10%
2018/10/02	2	107.50	1	108.50	106.50	1	2,079	0.05%
2018/09/27	5	101.20	0	0.00	100.50	5	2,100	0.24%
2018/09/21	1	102.50	19	102.18	103.00	-18	2,143	-0.84%
2018/09/20	8	98.03	3	102.50	96.90	5	2,141	0.23%
2018/09/17	0	0.00	1	107.50	106.00	-1	2,150	-0.05%
2018/09/14	3.1	107.55	0	0.00	107.50	3.1	2,163	0.14%
2018/09/12	1	104.00	0	0.00	104.00	1	2,237	0.04%
2018/09/10	3	103.67	13	104.69	104.00	-10	2,287	-0.44%
2018/09/07	10	111.00	0	0.00	108.50	10	2,292	0.44%
2018/09/06	1	115.00	2	115.00	113.00	-1	2,303	-0.04%
2018/09/04	1	114.00	1	114.50	116.00	0	2,492	0.00%
2018/08/31	0	0.00	16	116.97	116.50	-16	2,511	-0.64%
2018/08/29	7	115.07	1	115.00	114.00	6	2,533	0.24%
2018/08/28	9	116.00	1	116.50	115.00	8	2,543	0.31%
2018/08/27	8	112.44	12	117.50	119.00	-4	2,588	-0.15%
2018/08/24	20	118.20	1	113.50	114.00	19	2,600	0.73%
2018/08/23	0.2	120.50	0	0.00	121.00	0.2	2,585	0.01%
2018/08/22	4	125.25	2	126.75	123.00	2	2,613	0.08%
2018/08/21	3	124.00	1	124.00	123.50	2	2,616	0.08%
2018/08/20	0	0.00	1	122.00	122.50	-1	2,653	-0.04%
2018/08/17	2	125.00	0	0.00	123.50	2	2,720	0.07%
2018/08/16	7	121.29	5	127.50	128.00	2	2,841	0.07%
2018/08/15	2	125.50	0	0.00	123.50	2	2,887	0.07%
2018/08/14	1	128.00	1	128.00	127.50	0	2,913	0.00%
2018/08/13	13	128.50	8	125.75	127.00	5	2,912	0.17%
2018/08/10	11	134.41	11	131.55	131.50	0	2,909	0.00%
2018/08/09	5	133.10	5	134.00	134.00	0	2,940	0.00%
2018/08/08	2	133.50	1	132.00	131.50	1	2,986	0.03%
2018/08/07	5	139.00	1	133.00	134.00	4	3,052	0.13%
2018/08/06	13	132.54	2	137.25	140.00	11	3,062	0.36%
2018/08/03	1	129.50	14	130.93	134.50	-13	3,068	-0.42%
2018/08/02	0	0.00	5	126.70	125.50	-5	3,026	-0.17%
2018/08/01	5	121.50	0	0.00	120.50	5	3,031	0.16%
2018/07/31	3	122.50	0	0.00	122.50	3	3,070	0.10%
2018/07/30	0	0.00	1	119.50	119.50	-1	3,138	-0.03%
2018/07/27	5	123.30	0	0.00	120.50	5	3,185	0.16%
2018/07/26	5	126.40	0	0.00	125.50	5	3,271	0.15%
2018/07/25	2	125.50	0	0.00	124.50	2	3,339	0.06%
2018/07/24	10	131.25	0	0.00	132.50	10	3,348	0.30%
2018/07/23	3	129.50	0	0.00	129.00	3	3,387	0.09%
2018/07/20	12	137.33	2	136.00	136.00	10	3,506	0.29%
2018/07/19	2	146.75	6	147.33	142.50	-4	3,530	-0.11%
2018/07/18	2	140.00	8	146.13	139.50	-6	3,513	-0.17%
2018/07/17	12	150.75	6	147.50	143.50	6	3,531	0.17%
2018/07/16	1	139.00	24	144.88	147.50	-23	3,413	-0.67%
2018/07/13	1	128.50	1	135.50	135.00	0	3,312	0.00%
2018/07/12	0	0.00	10	129.20	128.50	-10	3,246	-0.31%
2018/07/11	1	123.50	1	124.00	123.50	0	3,204	0.00%
2018/07/10	5	123.20	0	0.00	124.50	5	3,205	0.16%
2018/07/09	1	120.00	8	120.63	123.50	-7	3,199	-0.22%
2018/07/05	7	115.86	0	0.00	116.00	7	3,262	0.21%
2018/07/04	1	118.00	0	0.00	123.00	1	3,264	0.03%
2018/07/03	1	123.50	0	0.00	119.50	1	3,260	0.03%
2018/06/29	1	130.50	1	130.50	129.00	0	3,227	0.00%
2018/06/28	0	0.00	5	131.00	132.00	-5	3,252	-0.15%
2018/06/27	7	130.43	0	0.00	130.50	7	3,247	0.22%
2018/06/26	1	131.00	3	130.67	132.00	-2	3,319	-0.06%
2018/06/25	2	130.50	0	0.00	130.50	2	3,331	0.06%
2018/06/22	2	136.00	3	136.33	131.00	-1	3,322	-0.03%
2018/06/21	2	132.75	0	0.00	135.00	2	3,267	0.06%
2018/06/20	7	132.93	5	136.00	128.00	2	3,234	0.06%
2018/06/19	5	131.50	1	130.50	129.50	4	3,169	0.13%
2018/06/15	3	131.50	3	132.33	132.50	0	3,154	0.00%
2018/06/14	2	127.25	6	129.00	126.50	-4	3,120	-0.13%
2018/06/13	13	131.50	4	138.25	124.50	9	3,089	0.29%
2018/06/12	5	130.50	7	127.93	134.00	-2	2,953	-0.07%
2018/06/11	5	120.90	0	0.00	122.00	5	2,883	0.17%
2018/06/08	1	126.00	13	125.00	123.50	-12	2,865	-0.42%
2018/06/07	1	130.50	0	0.00	128.00	1	2,834	0.04%
2018/06/06	2	131.50	0	0.00	130.50	2	2,807	0.07%
2018/06/05	0	0.00	5	129.00	129.50	-5	2,782	-0.18%
2018/06/04	0	0.00	1	134.00	127.00	-1	2,754	-0.04%
2018/06/01	6	128.00	2	128.50	127.00	4	2,692	0.15%
2018/05/31	2	119.25	3	121.50	125.00	-1	2,636	-0.04%
2018/05/30	1	121.00	1	125.00	121.00	0	2,608	0.00%
2018/05/29	5	123.40	0	0.00	121.00	5	2,565	0.19%
2018/05/28	2	134.25	2	132.75	129.00	0	2,516	0.00%
2018/05/25	3	130.00	3	131.00	133.00	0	2,461	0.00%
2018/05/24	2	130.25	2	129.50	133.50	0	2,379	0.00%
2018/05/23	1	116.50	5	119.20	121.50	-4	2,227	-0.18%
2018/05/22	4	118.50	3	118.67	116.00	1	2,144	0.05%
2018/05/21	1	112.00	0	0.00	113.50	1	2,076	0.05%
2018/05/18	7	112.43	7	112.36	112.00	0	2,052	0.00%
2018/05/17	4	111.63	3	112.50	109.00	1	2,000	0.05%
2018/05/16	9	117.72	4	118.50	111.00	5	1,944	0.26%
2018/05/15	5	117.00	4	119.75	119.00	1	1,864	0.05%
2018/05/14	5	116.70	5	116.20	115.00	0	1,761	0.00%
2018/05/11	12	110.08	5	110.20	109.50	7	1,674	0.42%
2018/05/10	3	103.00	20	101.55	108.50	-17	1,577	-1.08%
2018/05/09	5	99.52	2	100.50	98.80	3	1,523	0.20%
2018/05/08	4	107.13	40	106.36	104.50	-36	1,456	-2.47%
2018/05/07	1	111.50	1	118.00	111.50	0	1,402	0.00%
2018/05/04	5	112.50	2	113.00	113.50	3	1,312	0.23%
2018/05/03	9	117.22	13	117.96	115.00	-4	1,246	-0.32%
2018/05/02	12	103.88	11	108.14	115.50	1	1,122	0.09%
2018/04/30	2	103.25	1	106.00	105.00	1	1,028	0.10%
2018/04/27	11	102.44	0	0.00	104.00	11	990	1.11%
2018/04/26	6	102.00	19	104.00	101.50	-13	922	-1.41%
2018/04/25	0	0.00	16	97.78	97.90	-16	783	-2.04%
2018/04/24	9	90.76	1	90.00	89.00	8	731	1.09%
2018/04/23	6	89.65	14	89.81	90.90	-8	675	-1.18%
2018/04/20	1	82.00	3	82.73	82.70	-2	605	-0.33%
2018/04/19	13	85.13	3	84.30	83.30	10	602	1.66%
2018/04/18	1	79.90	0	0.00	80.30	1	574	0.17%
2018/04/16	2	79.80	0	0.00	78.80	2	563	0.36%
2018/04/13	7	80.79	5	82.00	78.50	2	549	0.36%
2018/04/12	126	83.10	0	0.00	83.20	126	529	23.78%	大買/鉅額交易
2018/04/11	10	81.34	7	81.60	81.60	3	471	0.64%
2018/04/10	7	73.86	2	72.60	74.20	5	417	1.20%
2018/04/09	1	72.20	1	76.00	73.20	0	398	0.00%
2018/04/03	2	74.65	0	0.00	75.00	2	387	0.52%
2018/04/02	0	0.00	1	76.10	76.00	-1	375	-0.27%
2018/03/31	0	0.00	4	77.15	78.00	-4	359	-1.11%
2018/03/30	2	75.70	1	76.90	74.20	1	313	0.32%
2018/03/29	4	73.50	14	75.13	76.00	-10	286	-3.49%
2018/03/27	0	0.00	6	66.73	64.80	-6	168	-3.57%
2018/03/14	6	62.05	1	62.00	62.00	5	147	3.38%
2018/03/09	0	0.00	2	62.40	61.40	-2	147	-1.36%
2018/03/08	43	62.37	4	61.50	62.40	39	146	26.60%
2018/03/07	10	64.00	2	63.50	62.70	8	142	5.62%
2018/03/06	0	0.00	3	62.57	61.90	-3	137	-2.19%
2018/03/05	200	62.38	6	61.78	61.20	194	133	145.05%	大買/鉅額交易
2018/03/01	0	0.00	4	58.65	58.40	-4	122	-3.26%
2018/02/27	0	0.00	1	58.00	58.40	-1	120	-0.83%
2018/02/26	7	55.10	1	54.40	56.20	6	116	5.14%
2018/02/23	0	0.00	1	54.00	53.20	-1	114	-0.88%
2018/02/22	4	52.93	0	0.00	53.20	4	113	3.52%
2018/02/21	1	52.70	1	53.10	52.70	0	113	0.00%
2018/02/12	5	51.74	0	0.00	51.90	5	116	4.31%
2018/02/07	3	53.20	0	0.00	52.40	3	113	2.65%
2018/02/06	1	51.30	0	0.00	51.90	1	111	0.90%
2018/02/05	1	56.10	0	0.00	56.70	1	107	0.93%
2018/01/31	1	58.50	0	0.00	58.80	1	112	0.89%
2018/01/30	1	59.10	0	0.00	58.90	1	112	0.89%
2018/01/29	0	0.00	1	59.90	59.90	-1	113	-0.88%
2018/01/15	3	63.70	3	64.50	63.10	0	115	0.00%
2018/01/12	0	0.00	1	57.80	61.00	-1	98	-1.01%
2018/01/04	0	0.00	1	56.90	56.70	-1	91	-1.09%