歐買尬 (3687)-元大-永春券商分點個股進出

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

歐買尬

(3687)

可現股當沖

股價
89.5
漲跌
▼2.6
漲幅
-2.82%
成交量
232張
產業
上櫃數位雲端類類股
157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

歐買尬 (3687)籌碼相關－元大-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春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	92.60	0.2	92.20	92.10	-0.2	686	-0.03%
2024/04/15	1	95.00	0	0.00	93.50	1	691	0.14%
2024/04/09	0	101.50	0	0.00	101.50	0	723	0.00%
2024/03/27	0	0.00	1	104.50	105.00	-1	731	-0.14%
2024/03/26	1	106.00	0	0.00	105.00	1	741	0.13%
2024/03/25	0	0.00	0.2	103.50	104.00	-0.2	728	-0.02%
2024/03/20	0	100.50	0	0.00	101.00	0	741	0.00%
2024/03/19	0	0.00	4	99.65	101.50	-4	746	-0.54%
2024/03/18	0	0.00	0.3	97.40	97.70	-0.3	742	-0.04%
2024/03/15	1	98.50	1	98.50	98.50	0	752	0.00%
2024/03/14	1	97.70	0	0.00	98.50	1	764	0.13%
2024/03/13	2	99.10	1	98.40	98.50	1	773	0.13%
2024/03/12	3	101.50	0	0.00	101.50	3	812	0.37%
2024/03/06	1	108.00	1	104.00	104.00	0	1,029	0.00%
2024/03/04	0.3	107.02	6	109.00	108.00	-5.7	1,049	-0.54%
2024/03/01	7	105.14	1.2	104.67	103.50	5.8	1,027	0.56%
2024/02/29	1	105.00	0.4	104.50	104.50	0.6	1,012	0.06%
2024/02/27	2	103.25	2	104.25	103.00	0	995	0.00%
2024/02/26	0.2	98.20	0.3	97.80	97.90	-0.1	946	-0.01%
2024/02/15	10	101.00	10	100.50	101.00	0	919	0.00%
2024/02/05	0	0.00	1	99.40	98.90	-1	906	-0.11%
2024/02/01	0	108.50	0	0.00	102.00	0	897	0.00%
2024/01/30	1.2	107.33	0	0.00	104.00	1.2	883	0.14%
2024/01/29	2	104.50	0	0.00	107.50	2	861	0.23%
2024/01/26	1	105.00	5	106.90	107.50	-4	803	-0.50%
2024/01/25	0.4	103.50	5	104.90	99.80	-4.6	765	-0.60%
2024/01/24	1.1	107.62	6	102.50	104.50	-4.9	714	-0.68%
2024/01/23	1	99.80	2	101.00	99.60	-1	650	-0.15%
2024/01/18	0	91.40	1	91.00	91.20	-1	620	-0.16%
2024/01/12	1	95.30	0	0.00	92.90	1	619	0.16%
2024/01/11	1	94.40	0	0.00	95.00	1	619	0.16%
2024/01/09	0	0.00	1	93.60	92.30	-1	616	-0.16%
2024/01/04	1	98.40	1.1	102.40	98.80	-0.1	602	-0.01%
2024/01/02	1	97.40	0	0.00	97.10	1	569	0.18%
2023/12/27	0	94.70	0	0.00	94.50	0	559	0.00%
2023/12/26	1	94.30	0	0.00	94.40	1	557	0.18%
2023/12/22	3	99.67	0	0.00	97.20	3	550	0.54%
2023/12/21	0	0.00	0.1	100.25	100.00	-0.1	544	-0.02%
2023/12/19	2	99.00	0	0.00	94.10	2	523	0.38%
2023/12/18	3	99.43	0	99.30	98.00	3	512	0.58%
2023/12/15	1	103.50	14	101.75	100.00	-13	505	-2.57%
2023/12/13	2	104.00	0.1	106.00	104.00	1.9	491	0.39%
2023/12/12	0	0.00	4	107.50	102.50	-4	478	-0.84%
2023/12/11	14	104.82	0	0.00	105.00	14	466	3.00%
2023/12/08	6	104.58	0	0.00	102.50	6	453	1.32%
2023/12/07	4	104.75	7	108.29	103.50	-3	441	-0.68%
2023/12/06	1	105.00	0	0.00	104.00	1	397	0.25%
2023/12/05	6	106.00	0	0.00	108.00	6	380	1.58%
2023/12/04	9	111.89	8.1	112.91	107.50	0.9	356	0.25%
2023/12/01	2	107.50	5.1	106.23	111.00	-3.1	231	-1.32%
2023/11/30	4	101.00	4	99.33	101.00	0	149	0.00%
2023/11/29	3	90.87	0	0.00	92.20	3	120	2.49%
2023/11/28	0	0.00	5	89.58	88.50	-5	110	-4.51%
2023/11/21	1	86.90	0	0.00	86.60	1	100	1.00%
2023/10/26	5	81.20	0	0.00	81.00	5	155	3.22%
2023/10/19	1	80.10	1	80.10	79.60	0	197	0.00%
2023/10/16	1	81.00	1	80.70	80.60	0	230	0.00%
2023/10/13	1	81.70	1	81.30	81.50	0	241	0.00%
2023/10/06	1	82.60	1	83.00	82.90	0	339	0.00%
2023/10/02	0	0.00	0.2	83.52	83.60	-0.2	485	-0.04%
2023/09/28	0	0.00	0	84.00	83.30	0	631	0.00%
2023/09/27	0	0.00	0.1	82.70	82.50	-0.1	730	-0.01%
2023/09/26	0	0.00	0.1	84.75	83.20	-0.1	751	-0.02%
2023/09/15	0	0.00	0.2	83.50	83.20	-0.2	1,652	-0.01%
2023/09/14	0	0.00	0	84.00	83.50	0	1,756	0.00%
2023/09/11	0	0.00	0	84.90	82.30	0	1,794	0.00%
2023/09/05	0	87.80	0	0.00	85.60	0	1,802	0.00%
2023/08/30	0	0.00	1	87.00	87.20	-1	1,830	-0.05%
2023/08/28	2	84.90	2	83.90	83.50	0	1,868	0.00%
2023/08/17	1	85.60	1	87.00	87.80	0	1,868	0.00%
2023/08/16	2	83.50	2	84.70	86.00	0	1,867	0.00%
2023/08/15	1.1	85.04	1	84.70	85.40	0.1	1,870	0.01%
2023/08/14	1	84.70	1	85.50	85.10	0	1,870	0.00%
2023/08/11	1	87.10	1	88.90	86.90	0	1,869	0.00%
2023/08/10	2	89.45	2	87.95	87.80	0	1,866	0.00%
2023/08/08	1	92.10	1	92.40	91.80	0	1,867	0.00%
2023/08/07	2	94.85	1	93.80	93.60	1	1,870	0.05%
2023/08/04	0	0.00	1	98.40	95.30	-1	1,874	-0.05%
2023/08/02	1.2	95.42	0	0.00	93.70	1.2	1,874	0.06%
2023/07/31	0	0.00	1	94.00	92.10	-1	1,925	-0.05%
2023/07/28	1	92.60	1	92.80	92.50	0	1,934	0.00%
2023/07/27	0.1	93.50	0	0.00	93.70	0.1	1,952	0.01%
2023/07/26	0	0.00	1	93.00	92.20	-1	1,948	-0.05%
2023/07/25	0.2	96.50	0	0.00	95.80	0.2	1,943	0.01%
2023/07/24	1	97.00	3	95.47	95.40	-2	1,933	-0.10%
2023/07/21	0	0.00	1	99.50	99.50	-1	1,915	-0.05%
2023/07/20	0	0.00	2	107.01	101.50	-2	1,901	-0.11%
2023/07/19	3	110.50	0	0.00	109.00	3	1,888	0.16%
2023/07/18	0	111.50	0.9	111.04	109.00	-0.9	1,885	-0.05%
2023/07/17	1.3	114.84	1	113.00	113.00	0.3	1,876	0.02%
2023/07/14	1	120.50	2.1	119.49	121.00	-1.1	1,860	-0.06%
2023/07/13	2	119.00	0	0.00	118.50	2	1,833	0.11%
2023/07/12	2	115.00	2	112.50	112.50	0	1,783	0.00%
2023/07/11	3	116.67	4	114.25	115.50	-1	1,767	-0.06%
2023/07/10	1	119.50	1	117.00	118.50	0	1,755	0.00%
2023/07/07	3	117.00	2	117.50	119.00	1	1,729	0.06%
2023/07/06	2.1	121.35	5	122.70	115.50	-2.9	1,653	-0.17%
2023/07/05	4	116.63	2	115.75	121.00	2	1,507	0.13%
2023/07/04	0.1	109.00	1	110.00	110.00	-0.9	1,408	-0.06%
2023/06/30	1	110.50	0	0.00	111.00	1	1,357	0.07%
2023/06/29	7	113.14	5	112.90	112.50	2	1,313	0.15%
2023/06/28	2	115.50	5	113.60	116.00	-3	1,229	-0.24%
2023/06/27	19	124.55	17	123.62	114.00	2	1,066	0.19%
2023/06/26	2	113.75	4	112.13	117.50	-2	753	-0.27%
2023/06/21	152	107.44	51	107.79	107.00	101	650	15.53%	大買/
2023/06/20	1	99.10	3.1	101.40	104.50	-2.1	493	-0.43%
2023/06/19	1	92.30	1.2	95.18	95.30	-0.2	390	-0.06%
2023/06/16	0	0.00	20	86.98	86.70	-20	355	-5.62%
2023/06/15	0	0.00	10	86.60	86.70	-10	353	-2.82%
2023/06/12	0	87.90	0	0.00	86.60	0	378	0.01%
2023/06/05	1	91.80	0	92.60	91.30	1	372	0.27%
2023/05/26	0	0.00	5	83.20	82.80	-5	320	-1.56%
2023/05/25	0	0.00	1	84.20	84.00	-1	319	-0.31%
2023/05/23	0	0.00	1	85.60	86.00	-1	322	-0.31%
2023/05/22	1	84.40	0	0.00	84.30	1	322	0.31%
2023/05/19	0	84.80	0	0.00	83.00	0	325	0.01%
2023/05/15	0	85.97	0	0.00	85.70	0	322	0.01%
2023/05/11	1	89.49	0	0.00	87.90	1	344	0.30%
2023/05/10	0	90.70	0	0.00	90.80	0	343	0.01%
2023/05/09	0	0.00	0	92.50	92.30	0	339	-0.01%
2023/05/08	0	0.00	0.2	93.55	93.70	-0.2	328	-0.07%
2023/05/05	0	0.00	0.1	92.50	90.50	-0.1	303	-0.02%
2023/05/04	0	0.00	1	89.80	87.40	-1	274	-0.36%
2023/04/26	0	81.50	0	0.00	79.30	0	269	0.00%
2023/04/21	0	81.50	0	0.00	80.50	0	361	0.00%
2023/04/20	0	85.26	0	0.00	84.10	0	368	0.01%
2023/04/17	0	0.00	0	88.50	87.80	0	426	0.00%
2023/04/13	1	88.70	0.4	88.21	88.00	0.6	466	0.13%
2023/04/11	0	0.00	0.1	86.50	86.30	-0.1	622	-0.01%
2023/04/10	0	85.90	0.2	85.30	84.60	-0.1	657	-0.02%
2023/04/06	0	85.40	0	0.00	84.70	0	677	0.00%
2023/03/14	0	82.80	0	0.00	81.50	0	844	0.00%
2023/03/07	0	88.00	0	0.00	87.40	0	869	0.00%
2023/03/06	0	87.90	0	0.00	88.00	0	871	0.00%
2023/02/16	0	0.00	3	88.93	88.50	-3	990	-0.30%
2023/02/15	0	88.70	0	0.00	88.20	0	993	0.00%
2023/02/14	0	0.00	1	89.60	88.20	-1	995	-0.10%
2023/02/13	1	88.90	1	89.90	88.10	0	997	0.00%
2023/02/10	4	90.88	0	0.00	89.30	4	1,000	0.40%
2023/02/09	0	0.00	2	92.45	94.50	-2	987	-0.20%
2023/02/08	0	0.00	2	92.15	91.50	-2	977	-0.20%
2023/02/07	0	0.00	3	91.53	91.30	-3	977	-0.31%
2023/02/06	2	91.50	4	91.88	91.40	-2	980	-0.20%
2023/02/03	5	93.30	0	0.00	93.00	5	980	0.51%
2023/02/02	2	96.80	0	0.00	95.10	2	978	0.20%
2023/02/01	1	95.00	6.1	94.01	95.50	-5.1	965	-0.53%
2023/01/30	0	0.00	1	92.60	92.90	-1	954	-0.10%
2023/01/17	3	93.40	5	93.88	92.70	-2	948	-0.21%
2023/01/16	1.2	92.35	0	0.00	93.50	1.2	942	0.13%
2023/01/13	5	93.67	1	96.80	93.10	4	940	0.43%
2023/01/12	7	93.93	10.3	94.71	96.50	-3.3	907	-0.37%
2023/01/11	1.1	92.30	0	0.00	91.80	1.1	858	0.12%
2023/01/10	4	93.00	4	94.25	92.40	0	854	0.00%
2023/01/09	2.2	92.75	3	93.80	92.70	-0.8	848	-0.09%
2023/01/06	10	94.73	5	95.42	93.30	5	842	0.59%
2023/01/05	4	95.43	2.2	98.25	95.70	1.8	831	0.22%
2023/01/04	5	94.08	8	94.88	94.60	-3	793	-0.38%
2023/01/03	8	94.58	5	94.92	94.50	3	775	0.39%
2022/12/30	2.3	92.45	1	94.50	94.50	1.3	753	0.17%
2022/12/29	0	0.00	2	95.20	92.80	-2	724	-0.28%
2022/12/28	1	90.83	3	93.53	90.80	-2	589	-0.33%
2022/12/27	0	0.00	1	91.00	90.70	-1	553	-0.18%
2022/12/26	0	0.00	4	92.00	89.90	-4	550	-0.73%
2022/12/23	4	87.80	0	90.35	91.00	4	539	0.74%
2022/12/22	0	87.03	0	0.00	86.30	0	526	0.00%
2022/12/21	0	87.00	0	0.00	86.80	0	528	0.01%
2022/12/20	1	88.40	0	0.00	87.30	1	528	0.19%
2022/12/19	1.1	88.81	0	0.00	87.30	1.1	519	0.20%
2022/12/16	0	0.00	0	90.10	89.10	0	517	0.00%
2022/12/15	3	91.83	3	91.40	90.00	0	518	0.00%
2022/12/13	0	0.00	4	89.35	87.40	-4	491	-0.81%
2022/12/12	2	88.25	1	88.50	88.00	1	491	0.20%
2022/12/09	3	89.40	1	90.50	88.30	2	488	0.41%
2022/12/07	6	89.73	6	87.00	86.90	0	475	0.00%
2022/12/06	6	93.08	8	92.66	92.10	-2	444	-0.45%
2022/12/05	0	0.00	4	87.85	88.60	-4	388	-1.03%
2022/12/02	3	84.60	0	0.00	86.00	3	376	0.80%
2022/12/01	1	85.10	1	84.50	85.30	0	375	0.00%
2022/11/30	5	83.30	0	0.00	83.60	5	371	1.35%
2022/11/29	0	80.70	0	0.00	80.00	0	366	0.00%
2022/11/25	0	84.20	0	0.00	82.50	0	374	0.00%
2022/11/22	1	82.30	0	0.00	82.20	1	361	0.28%
2022/11/21	4	91.58	0	0.00	87.70	4	350	1.14%
2022/11/18	4	88.85	4	88.88	88.40	0	301	0.00%
2022/11/17	0	81.00	0	0.00	81.00	0	276	0.00%
2022/11/14	0	78.10	0	0.00	80.90	0	291	0.00%
2022/11/11	0	78.70	0	0.00	77.20	0	362	0.00%
2022/10/27	0	0.00	0.1	69.33	70.40	-0.1	384	-0.04%
2022/10/26	0	0.00	0	67.50	66.60	0	387	0.00%
2022/10/21	0	70.80	0	0.00	69.70	0	389	0.01%
2022/10/20	0	72.00	0	0.00	73.50	0	390	0.00%
2022/10/14	0	0.00	0.1	69.90	70.00	-0.1	408	-0.03%
2022/10/13	0.1	68.61	0	0.00	66.30	0.1	409	0.02%
2022/10/12	0	0.00	0	72.50	71.90	0	410	-0.01%
2022/10/07	0.1	74.20	0	0.00	72.90	0.1	414	0.01%
2022/10/04	0	0.00	0	74.60	74.80	0	430	-0.01%
2022/09/30	0	70.70	0	0.00	71.50	0	439	0.00%
2022/09/29	0	0.00	0	70.80	70.10	0	449	0.00%
2022/09/28	0	70.60	0	0.00	66.20	0	451	0.00%
2022/09/26	0	71.70	0	0.00	71.20	0	468	0.00%
2022/09/16	0.1	84.61	1	84.80	83.60	-0.9	527	-0.18%
2022/09/15	1	87.38	0	0.00	86.30	1	532	0.19%
2022/09/14	0.1	85.00	0	0.00	85.30	0.1	544	0.01%
2022/09/08	0	85.80	0	0.00	86.20	0	598	0.00%
2022/09/07	0	85.00	0	0.00	84.60	0	611	0.00%
2022/09/06	0.1	89.32	0	0.00	88.10	0.1	634	0.01%
2022/08/31	1	96.50	0	0.00	95.60	1	857	0.12%
2022/08/29	0	93.30	0	0.00	93.00	0	859	0.00%
2022/08/26	0	0.00	1	98.50	96.60	-1	859	-0.12%
2022/08/25	1	98.10	0	0.00	97.60	1	856	0.12%
2022/08/24	0	0.00	1	96.60	95.30	-1	855	-0.12%
2022/08/23	0	97.20	0	0.00	95.90	0	861	0.00%
2022/08/22	0	96.51	1	97.10	97.10	-1	862	-0.11%
2022/08/19	2.1	99.24	1	99.60	97.10	1.1	860	0.12%
2022/08/18	3.1	106.73	3	106.33	100.00	0.1	878	0.01%
2022/08/17	1	102.50	1	102.46	102.50	0	822	0.00%
2022/08/15	0	92.80	0	0.00	92.00	0	797	0.00%
2022/08/09	1	92.60	0	92.90	92.00	1	817	0.12%
2022/08/03	0	87.70	0	0.00	86.20	0	837	0.00%
2022/08/02	0.1	90.40	0	0.00	90.30	0.1	837	0.01%
2022/08/01	0	94.50	0	0.00	94.20	0	834	0.00%
2022/07/29	0	0.00	1	94.90	94.90	-1	841	-0.12%
2022/07/26	0	95.87	0	0.00	95.30	0	849	0.00%
2022/07/25	0	98.80	0	0.00	98.70	0	852	0.00%
2022/07/22	1	103.00	0	0.00	103.00	1	855	0.12%
2022/07/18	0	0.00	6	98.40	98.20	-6	977	-0.61%
2022/07/15	1	98.20	0	0.00	96.10	1	979	0.10%
2022/07/13	0	97.70	0	0.00	95.00	0	996	0.00%
2022/07/11	1	104.00	0	0.00	101.00	1	1,003	0.10%
2022/07/05	0	0.00	2	104.00	103.50	-2	1,045	-0.19%
2022/07/01	4	117.88	2	115.50	110.00	2	1,058	0.19%
2022/06/30	0	113.50	0	0.00	112.00	0	1,040	0.00%
2022/06/28	0	0.00	2	120.50	118.00	-2	1,094	-0.18%
2022/06/27	3	118.50	1	122.00	122.50	2	1,108	0.18%
2022/06/22	0	118.00	0	0.00	113.00	0	1,129	0.00%
2022/06/21	0	121.00	0	0.00	121.50	0	1,136	0.00%
2022/06/20	1	125.50	1	123.00	119.50	0	1,170	0.00%
2022/06/14	1	135.50	1	134.00	131.00	0	1,247	0.00%
2022/06/13	2	130.75	1	130.00	128.00	1	1,229	0.08%
2022/06/10	0	0.00	1	137.50	135.50	-1	1,274	-0.08%
2022/06/09	1	136.00	1	136.00	138.50	0	1,253	0.00%
2022/06/08	0	0.00	1	126.00	126.00	-1	1,302	-0.08%
2022/06/07	0	125.00	1	125.50	126.50	-1	1,385	-0.07%
2022/06/02	0.3	126.50	0	0.00	125.00	0.3	1,495	0.02%
2022/06/01	0.2	127.50	0	0.00	127.00	0.2	1,550	0.01%
2022/05/30	0.1	127.00	0	0.00	127.50	0.1	1,678	0.01%
2022/05/27	0.4	127.78	0	0.00	125.50	0.4	1,896	0.02%
2022/05/26	3	129.32	2	129.25	127.50	1	2,087	0.05%
2022/05/24	0	125.00	1	125.50	123.00	-1	2,156	-0.05%
2022/05/20	0	129.00	1	129.00	128.00	-1	2,431	-0.04%
2022/05/18	1	133.50	1	133.00	132.50	0	2,463	0.00%
2022/05/16	1	127.50	1	125.00	127.00	0	2,614	0.00%
2022/05/12	0	129.50	0	0.00	124.50	0	2,777	0.00%
2022/05/11	1	134.50	1	133.00	131.50	0	2,829	0.00%
2022/05/06	1	137.50	0	0.00	141.00	1	3,021	0.03%
2022/05/05	0	0.00	1	143.00	141.50	-1	3,064	-0.03%
2022/05/04	0	137.50	0	0.00	139.00	0	3,146	0.00%
2022/04/28	2	142.25	2	142.25	141.50	0	3,481	0.00%
2022/04/27	1	143.00	0	0.00	143.00	1	3,592	0.03%
2022/04/22	1	152.49	2	149.50	147.50	-1	3,981	-0.03%
2022/04/19	0	142.00	0	0.00	143.00	0	4,305	0.00%
2022/04/15	0	145.50	1.2	143.33	143.00	-1.1	4,681	-0.02%
2022/04/14	1	150.01	0	0.00	150.50	1	4,691	0.02%
2022/04/12	0	140.50	0	0.00	136.00	0	4,653	0.00%
2022/04/11	0	139.50	0	0.00	136.00	0	4,648	0.00%
2022/04/08	0	145.67	0	0.00	145.50	0	4,643	0.00%
2022/04/07	1	147.00	1	142.00	140.50	0	4,633	0.00%
2022/04/06	0	0.00	1	148.00	150.00	-1	4,616	-0.02%
2022/04/01	2	155.22	1.1	150.27	150.00	0.9	4,610	0.02%
2022/03/31	0.1	159.67	0	0.00	159.00	0.1	4,587	0.00%
2022/03/30	1	161.97	0	0.00	159.50	1	4,570	0.02%
2022/03/29	1	161.03	1	162.50	162.50	0	4,566	0.00%
2022/03/25	0	0.00	1	167.00	165.50	-1	4,602	-0.02%
2022/03/24	0	0.00	1	170.50	168.50	-1	4,646	-0.02%
2022/03/23	5	168.60	2.1	169.55	168.00	3	4,856	0.06%
2022/03/22	5.1	161.70	5	161.40	166.00	0.1	4,841	0.00%
2022/03/21	0	162.50	2	161.50	162.00	-2	4,912	-0.04%
2022/03/18	1	171.00	1	170.50	169.00	0	5,272	0.00%
2022/03/17	1	175.50	1	175.00	175.00	0	5,437	0.00%
2022/03/16	2	172.50	2	171.00	169.50	0	5,541	0.00%
2022/03/15	1	175.50	4	176.25	170.00	-3	5,521	-0.05%
2022/03/14	1	185.50	3	191.00	184.00	-2	5,463	-0.04%
2022/03/11	4	189.75	3.1	191.45	190.00	0.9	5,387	0.02%
2022/03/10	5.3	185.94	8.2	184.68	186.00	-2.9	5,293	-0.05%
2022/03/09	9	174.06	5	171.90	178.00	4	5,220	0.08%
2022/03/08	5	177.20	5	173.60	169.00	0	5,178	0.00%
2022/03/07	2.1	177.31	2	178.50	177.00	0.1	5,126	0.00%
2022/03/04	6.1	192.44	7.1	192.53	186.50	-1	5,075	-0.02%
2022/03/03	3.2	193.99	8	192.25	192.50	-4.9	5,012	-0.10%
2022/03/02	8.1	195.01	9.1	195.79	190.50	-1.1	4,943	-0.02%
2022/03/01	10.1	181.76	9.1	181.96	190.00	1.1	4,729	0.02%
2022/02/25	3	168.00	4	171.99	173.00	-1	4,532	-0.02%
2022/02/24	0	160.50	0	0.00	159.00	0	4,454	0.00%
2022/02/23	8	169.13	4	168.88	168.50	4	4,420	0.09%
2022/02/22	5	172.40	3	174.50	166.50	2	4,345	0.05%
2022/02/21	0	160.00	0	0.00	166.00	0	4,166	0.00%
2022/02/18	1	162.00	1	163.99	164.00	0	4,154	0.00%
2022/02/17	152.1	169.66	5	168.39	166.00	147	4,148	3.54%	大買/鉅額交易
2022/02/16	2	164.45	5.1	161.13	163.00	-3.1	4,038	-0.08%
2022/02/15	2	167.73	2	167.75	163.00	0	4,025	0.00%
2022/02/14	8	166.63	8.2	167.06	164.00	-0.2	4,046	0.00%
2022/02/11	4.1	163.21	4	162.63	165.00	0.1	3,963	0.00%
2022/02/10	9	163.72	6	164.81	162.00	3	3,908	0.08%
2022/02/09	0	0.00	0.1	158.00	158.00	-0.1	3,762	0.00%
2022/02/08	7	142.14	5.1	142.35	144.00	1.9	3,760	0.05%
2022/02/07	0.1	135.68	2	141.75	143.00	-1.9	3,750	-0.05%
2022/01/26	3	137.18	2	136.50	138.00	1	3,810	0.03%
2022/01/25	1	138.50	0	0.00	137.50	1	3,772	0.03%
2022/01/24	2	141.51	3	141.17	143.00	-1	3,702	-0.03%
2022/01/21	7.1	151.53	10	149.75	145.00	-2.9	3,625	-0.08%
2022/01/20	7.1	150.27	5	149.60	149.00	2.1	3,437	0.06%
2022/01/19	10	161.25	12	161.63	155.00	-2	3,325	-0.06%
2022/01/18	2	158.47	0	0.00	155.00	2	3,113	0.07%
2022/01/17	8	161.19	8.1	159.48	163.50	-0.1	3,039	0.00%
2022/01/14	6.1	153.33	1	152.55	155.00	5.1	2,852	0.18%
2022/01/13	2	169.98	1	168.50	164.00	1	2,761	0.04%
2022/01/12	3	173.00	2.1	170.48	171.00	0.9	2,654	0.03%
2022/01/11	3	199.67	6	188.25	185.00	-3	2,481	-0.12%
2022/01/10	13.4	218.29	6	222.33	205.50	7.4	2,346	0.31%
2022/01/07	0	0.00	0.1	214.50	214.50	-0.1	2,097	0.00%
2022/01/05	0	0.00	0.1	199.00	193.00	-0.1	2,077	0.00%
2021/12/28	1	190.00	0	0.00	190.00	1	2,065	0.05%
2021/12/23	0	0.00	50	188.00	189.00	-50	2,042	-2.45%
2021/12/22	0	190.00	43	189.50	190.00	-43	2,037	-2.11%
2021/12/21	0.1	191.00	1	192.00	191.50	-0.9	2,009	-0.04%
2021/12/20	12	191.00	4	195.51	195.00	8	1,976	0.40%
2021/12/17	9.1	185.62	15.2	185.00	189.00	-6.1	1,918	-0.32%
2021/12/16	0	0.00	3	172.00	172.00	-3	1,697	-0.18%
2021/12/15	1	153.50	2	156.50	156.50	-1	1,705	-0.06%
2021/12/14	97	145.60	56	144.21	142.50	41	1,592	2.57%
2021/12/13	16	135.28	13	138.80	143.00	3	1,195	0.25%
2021/12/10	34	125.91	1	122.00	130.00	33	1,008	3.27%
2021/12/09	1	117.50	2	113.00	118.50	-1	875	-0.11%
2021/12/03	1	114.00	1	115.00	111.00	0	1,169	0.00%
2021/12/01	0	0.00	2	112.00	112.50	-2	1,189	-0.17%
2021/11/25	1	108.00	4	110.25	106.50	-3	1,201	-0.25%
2021/11/18	4	110.75	1	110.00	110.00	3	1,309	0.23%
2021/11/16	1	113.50	1	115.00	111.00	0	1,292	0.00%
2021/11/12	2	110.00	3	109.00	110.00	-1	1,279	-0.08%
2021/11/11	6	114.00	5	112.50	109.00	1	1,263	0.08%
2021/11/10	4	110.38	3	110.50	114.00	1	1,200	0.08%
2021/11/09	1	104.00	0	0.00	104.00	1	1,176	0.09%
2021/11/05	0	0.00	3	108.33	105.00	-3	1,175	-0.26%
2021/11/04	0	0.00	1	114.50	110.50	-1	1,170	-0.09%
2021/11/03	10	113.65	7	114.71	112.00	3	1,154	0.26%
2021/11/02	3	105.83	2	108.25	110.00	1	1,053	0.09%
2021/11/01	1	100.00	0	0.00	100.00	1	1,008	0.10%
2021/10/29	0	0.00	2	97.25	97.40	-2	1,008	-0.20%
2021/10/27	6	96.00	0	0.00	96.50	6	1,027	0.58%
2021/10/22	1	92.40	1	93.50	93.00	0	1,065	0.00%
2021/10/21	0	0.00	0.1	92.10	92.00	-0.1	1,079	0.00%
2021/10/18	1	91.40	0	0.00	88.90	1	1,117	0.09%
2021/10/15	1	87.50	1	88.80	88.90	0	1,135	0.00%
2021/10/13	0	85.00	0	0.00	84.30	0	1,164	0.00%
2021/10/07	0.1	88.40	0	0.00	88.80	0.1	1,263	0.00%
2021/10/06	0	89.90	0	0.00	86.80	0	1,309	0.00%
2021/10/04	0	0.00	1	99.00	90.00	-1	1,400	-0.07%
2021/10/01	1	98.00	2	98.00	95.90	-1	1,466	-0.07%
2021/09/30	1	99.90	0	0.00	99.80	1	1,491	0.07%
2021/09/13	1	111.50	2	110.00	112.00	-1	2,039	-0.05%
2021/09/10	3	113.33	2	112.00	110.00	1	2,129	0.05%
2021/09/09	0	0.00	3	117.67	108.50	-3	2,280	-0.13%
2021/09/08	2	116.75	1	122.00	119.00	1	2,239	0.04%
2021/09/07	1	111.50	2	104.75	111.50	-1	2,256	-0.04%
2021/09/06	1	104.00	2	103.00	106.00	-1	2,303	-0.04%
2021/08/30	10	114.50	10	111.00	112.00	0	2,321	0.00%
2021/08/27	2	107.00	2	110.00	112.00	0	2,267	0.00%
2021/08/24	1	108.00	0	0.00	105.00	1	2,292	0.04%
2021/08/20	0	0.00	1	97.80	99.90	-1	2,387	-0.04%
2021/08/19	0	0.00	1	99.20	93.70	-1	2,452	-0.04%
2021/08/18	1	99.66	1	97.10	103.50	0	2,518	0.00%
2021/08/16	0	0.00	3	96.07	97.60	-3	2,740	-0.11%
2021/08/13	1	104.50	8	101.00	100.00	-7	2,866	-0.24%
2021/08/11	2	106.00	2	105.50	104.50	0	2,965	0.00%
2021/08/10	0	0.00	1	110.00	109.00	-1	3,035	-0.03%
2021/08/06	0	0.00	1	111.00	110.50	-1	3,136	-0.03%
2021/08/03	1	113.00	0	0.00	110.00	1	3,394	0.03%
2021/08/02	0	0.00	1	106.50	111.00	-1	3,452	-0.03%
2021/07/30	1	112.00	0	0.00	108.00	1	3,527	0.03%
2021/07/29	1	110.00	1	116.50	117.00	0	3,561	0.00%
2021/07/28	0	0.00	0	109.50	108.00	0	3,600	0.00%
2021/07/27	3	123.17	3	121.00	117.50	0	3,592	0.00%
2021/07/26	0	0.00	2	122.75	123.50	-2	3,577	-0.06%
2021/07/23	3	120.33	3	120.67	117.00	0	3,569	0.00%
2021/07/22	1	116.01	1	116.50	117.00	0	3,561	0.00%
2021/07/21	2	118.00	0	0.00	115.00	2	3,551	0.06%
2021/07/20	3	120.17	12	120.67	122.00	-9	3,538	-0.25%
2021/07/16	9	127.39	6	123.00	122.50	3	3,533	0.08%
2021/07/14	1	119.50	1	123.00	119.00	0	3,494	0.00%
2021/07/13	1	127.46	0	0.00	124.00	1	3,527	0.03%
2021/07/12	4	126.88	2	130.23	133.00	2	3,585	0.05%
2021/07/09	2	127.75	5	131.00	124.50	-3	3,562	-0.08%
2021/07/08	17	135.73	25	131.16	130.00	-8	3,582	-0.22%
2021/07/07	4	144.25	2	146.50	141.50	2	3,540	0.06%
2021/07/06	0	0.00	5	141.00	142.00	-5	3,565	-0.14%
2021/07/05	6	140.81	0	0.00	135.50	6	3,593	0.17%
2021/07/02	6.1	143.35	3	143.33	148.00	3.1	3,581	0.09%
2021/07/01	7	145.50	8	151.25	151.00	-1	3,559	-0.03%
2021/06/30	6	130.67	4	133.63	139.50	2	3,526	0.06%
2021/06/29	0	0.00	1	123.50	127.00	-1	3,495	-0.03%
2021/06/28	1	131.00	5	123.00	126.00	-4	3,480	-0.11%
2021/06/25	0	0.00	1	128.00	126.50	-1	3,450	-0.03%
2021/06/24	1	124.00	2	121.00	124.00	-1	3,411	-0.03%
2021/06/23	8.1	119.92	26	125.35	114.00	-17.9	3,356	-0.53%
2021/06/22	29	118.36	3.1	119.70	122.00	26	3,122	0.83%
2021/06/21	4	106.75	2	108.00	111.00	2	2,994	0.07%
2021/06/18	7	107.01	20	105.65	101.00	-13	2,883	-0.45%
2021/06/17	0	0.00	25	99.81	101.00	-25	2,674	-0.93%
2021/06/16	14.1	86.68	17	90.64	92.00	-3	2,577	-0.11%
2021/06/15	14	82.63	7	84.67	83.70	7	2,455	0.29%
2021/06/11	3	78.50	0	0.00	78.80	3	2,386	0.13%
2021/06/10	1	80.50	1	81.30	78.90	0	2,386	0.00%
2021/06/09	3	80.50	1	81.70	79.80	2	2,380	0.08%
2021/06/08	1	80.70	2	82.40	80.70	-1	2,370	-0.04%
2021/06/07	3	83.07	2	82.80	83.90	1	2,352	0.04%
2021/06/04	1	82.00	1	82.10	80.40	0	2,327	0.00%
2021/06/02	1	83.30	0	0.00	81.70	1	2,311	0.04%
2021/06/01	1	83.50	0	0.00	84.00	1	2,297	0.04%
2021/05/31	10	86.30	26	86.53	85.90	-16	2,269	-0.70%
2021/05/28	1	86.70	5	86.48	86.00	-4	2,220	-0.18%
2021/05/27	19	85.04	18	85.96	84.80	1	2,236	0.04%
2021/05/26	23	83.17	25.3	82.13	82.30	-2.3	2,165	-0.11%
2021/05/25	4.3	81.69	1	84.70	79.20	3.3	2,095	0.16%
2021/05/24	37	92.26	7	89.77	84.40	30	2,013	1.49%
2021/05/21	3	86.27	18	84.71	87.10	-15	1,854	-0.81%
2021/05/20	9	77.71	20.1	78.08	79.20	-11.1	1,709	-0.65%
2021/05/19	1.1	76.33	4	74.90	73.60	-2.9	1,631	-0.18%
2021/05/18	31	75.63	12	75.09	75.00	19	1,593	1.19%
2021/05/17	11	70.79	14	72.38	73.50	-3	1,514	-0.20%
2021/05/14	13	72.18	3	75.23	66.90	10	1,443	0.69%
2021/05/13	20	77.20	40	75.06	73.10	-20	1,397	-1.43%
2021/05/12	71	76.97	91	73.36	80.60	-20	1,331	-1.50%
2021/05/11	64	84.88	208	80.83	77.00	-144	1,232	-11.69%	大賣/鉅額交易
2021/05/10	5	82.68	9	85.36	85.40	-4	1,117	-0.36%
2021/05/07	1	73.10	19	77.12	77.70	-18	1,041	-1.73%
2021/05/06	5	72.88	24	73.83	70.70	-19	956	-1.99%
2021/05/05	31	75.78	12	72.48	74.30	19	904	2.10%
2021/05/04	9	68.04	0	0.00	70.10	9	854	1.05%
2021/05/03	1	73.50	3	73.10	72.70	-2	841	-0.24%
2021/04/29	2	71.55	3	72.57	73.10	-1	832	-0.12%
2021/04/28	1	68.40	6	70.00	71.30	-5	822	-0.61%
2021/04/26	0	0.00	6	70.05	70.30	-6	811	-0.74%
2021/04/23	0	0.00	4	67.53	68.00	-4	809	-0.49%
2021/04/22	1	63.20	18	69.72	64.50	-17	799	-2.13%
2021/04/21	2	70.55	0	0.00	70.00	2	778	0.26%
2021/04/20	1	73.10	1	67.90	73.00	0	764	0.00%
2021/04/19	3	75.67	3	74.53	72.20	0	750	0.00%
2021/04/16	14	71.91	16	72.71	72.40	-2	680	-0.29%
2021/04/15	0	0.00	5	65.00	67.10	-5	579	-0.86%
2021/04/14	17	59.16	28	59.56	61.00	-11	548	-2.00%
2021/04/13	23	62.51	11	63.30	63.30	12	489	2.45%
2021/04/12	28	56.75	16	57.60	57.60	12	463	2.59%
2021/04/09	0	0.00	3	55.10	52.40	-3	415	-0.72%
2021/04/07	2	49.25	0	0.00	49.10	2	434	0.46%
2021/04/06	0	0.00	3	49.45	49.25	-3	437	-0.69%
2021/03/31	0	0.00	1	49.00	48.80	-1	430	-0.23%
2021/03/29	1	49.10	0	0.00	48.05	1	428	0.23%
2021/03/23	7	47.79	0	0.00	47.80	7	431	1.62%
2021/03/16	0	0.00	4	49.59	48.65	-4	426	-0.94%
2021/03/10	0	0.00	5	47.55	47.55	-5	507	-0.98%
2021/03/04	5	49.30	0	0.00	48.60	5	502	1.00%
2021/03/03	0	0.00	2	48.40	48.60	-2	497	-0.40%
2021/03/02	5	52.04	6	51.50	49.80	-1	493	-0.20%
2021/02/26	3	47.78	1	48.00	48.60	2	427	0.47%
2021/02/25	0	0.00	3	48.53	48.80	-3	462	-0.65%
2021/02/23	3	47.40	0	0.00	47.30	3	500	0.60%
2021/02/04	5	44.38	0	0.00	44.30	5	512	0.98%
2021/02/03	0	0.00	1.2	45.44	45.15	-1.2	511	-0.24%
2021/02/02	1	45.50	0	0.00	45.30	1	511	0.20%
2021/02/01	5	45.46	0	0.00	45.40	5	512	0.98%
2021/01/22	2	48.80	0	0.00	48.40	2	505	0.40%
2021/01/21	0	0.00	1	48.20	48.00	-1	503	-0.20%
2021/01/18	6	49.55	6	49.81	49.55	0	495	0.00%
2021/01/15	1	47.70	0	0.00	47.70	1	486	0.21%
2021/01/08	0	0.00	5	49.20	50.30	-5	479	-1.04%
2020/12/31	5	51.70	0	0.00	51.00	5	442	1.13%
2020/12/30	3	51.03	4.1	51.91	52.50	-1.1	407	-0.26%
2020/12/28	1	46.80	0	0.00	46.60	1	355	0.28%
2020/12/14	0	0.00	1	49.10	48.80	-1	339	-0.29%
2020/12/11	0	0.00	4	49.16	48.75	-4	339	-1.18%
2020/12/09	1	51.00	2	50.20	50.00	-1	326	-0.31%
2020/12/08	0	0.00	3	52.30	50.90	-3	318	-0.94%
2020/12/07	10	52.57	0	0.00	54.30	10	292	3.42%
2020/11/24	0	0.00	3	52.00	48.90	-3	204	-1.47%
2020/11/23	3	51.40	54	51.40	51.40	-51	163	-31.17%
2020/11/20	0	0.00	1	46.75	46.75	-1	131	-0.76%
2020/11/13	1	42.55	0	0.00	42.40	1	150	0.66%
2020/11/12	1	42.70	0	0.00	42.70	1	149	0.67%
2020/09/28	6	41.64	1	41.95	42.25	5	276	1.81%
2020/09/25	10	43.10	10	42.55	41.00	0	291	0.00%
2020/09/23	15	46.73	1	46.70	46.70	14	327	4.27%
2020/09/22	10	46.80	19	46.94	47.25	-9	335	-2.68%
2020/09/21	4	48.00	0	0.00	48.35	4	343	1.16%
2020/09/14	1	49.20	0	0.00	49.25	1	458	0.22%
2020/08/20	10	47.00	0	0.00	48.45	10	1,000	1.00%
2020/07/15	10	58.50	0	0.00	56.70	10	1,240	0.81%
2020/07/10	2	58.45	0	0.00	58.70	2	1,240	0.16%
2020/07/09	6	60.92	0	0.00	60.30	6	1,234	0.49%
2020/07/08	11	60.60	0	0.00	60.10	11	1,229	0.89%
2020/07/07	1	61.30	0	0.00	60.10	1	1,229	0.08%
2020/07/06	0	0.00	3	63.60	63.00	-3	1,219	-0.25%
2020/07/03	2	63.25	2	63.20	63.20	0	1,210	0.00%
2020/07/02	5	64.86	3	63.87	65.00	2	1,202	0.17%
2020/07/01	0	0.00	2	63.70	63.00	-2	1,181	-0.17%
2020/06/30	2	62.70	1	62.90	63.00	1	1,177	0.08%
2020/06/24	2	63.15	4	63.13	63.50	-2	1,179	-0.17%
2020/06/23	0	0.00	3	62.63	60.70	-3	1,142	-0.26%
2020/06/22	1	62.30	0	0.00	62.30	1	1,131	0.09%
2020/06/19	1	65.00	1	66.30	65.20	0	1,116	0.00%
2020/06/18	5	64.70	5	61.70	62.90	0	1,079	0.00%
2020/06/17	0	0.00	30	59.93	61.10	-30	1,039	-2.89%
2020/06/12	0	0.00	2	58.70	59.90	-2	1,015	-0.20%
2020/06/11	1	58.00	0	0.00	58.30	1	999	0.10%
2020/06/10	3	63.40	2	64.95	61.40	1	977	0.10%
2020/06/09	7	65.91	195	64.23	64.80	-188	953	-19.71%	大賣/鉅額交易
2020/06/08	0	0.00	7	67.50	67.50	-7	889	-0.79%
2020/06/05	10	60.50	4	60.85	61.40	6	879	0.68%
2020/06/04	1	61.90	1	60.00	59.60	0	867	0.00%
2020/06/02	23	58.28	107	59.15	58.50	-84	810	-10.36%	大賣/
2020/06/01	3	59.60	2	58.00	61.30	1	781	0.13%
2020/05/29	2	57.60	17	58.55	57.20	-15	735	-2.04%
2020/05/28	16	54.54	1	59.50	55.00	15	682	2.20%
2020/05/27	4	56.60	191.7	57.61	58.10	-187.7	630	-29.75%	大賣/鉅額交易
2020/05/26	2	52.90	30	52.90	52.90	-28	561	-4.98%
2020/05/25	0	0.00	2	46.95	48.10	-2	568	-0.35%
2020/05/22	1	44.20	1	45.70	43.75	0	562	0.00%
2020/05/21	0	0.00	1	42.20	43.40	-1	543	-0.18%
2020/05/19	1	41.60	2	41.95	41.20	-1	530	-0.19%
2020/05/18	1	41.80	1	42.20	41.50	0	526	0.00%
2020/05/14	13	45.50	106	46.40	41.00	-93	514	-18.06%	大賣/
2020/05/06	0	0.00	2	42.10	41.60	-2	436	-0.46%
2020/05/05	6	44.48	10	44.82	41.50	-4	425	-0.94%
2020/05/04	3	41.35	43	42.95	43.10	-40	397	-10.06%
2020/04/24	3	41.17	0	0.00	40.30	3	392	0.76%
2020/04/21	0	0.00	2	37.75	37.80	-2	393	-0.51%
2020/04/17	2	40.10	2	40.35	39.80	0	403	0.00%
2020/04/15	0	0.00	1	40.80	41.00	-1	439	-0.23%
2020/04/14	1	39.10	2	39.55	39.35	-1	436	-0.23%
2020/04/10	3	39.18	0	0.00	39.05	3	446	0.67%
2020/04/09	3	37.52	3	37.75	38.35	0	449	0.00%
2020/04/08	0	0.00	1	41.00	40.10	-1	473	-0.21%
2020/04/07	2	38.05	2	37.95	38.00	0	512	0.00%
2020/04/06	2	34.10	2	34.18	35.75	0	506	0.00%
2020/04/01	1	32.90	0	0.00	32.50	1	505	0.20%
2020/03/31	1	34.25	2	34.68	34.00	-1	509	-0.20%
2020/03/30	2	33.15	4	32.80	34.00	-2	527	-0.38%
2020/03/27	0	0.00	1	31.45	31.45	-1	515	-0.19%
2020/03/24	1	22.30	15	23.65	23.65	-14	516	-2.71%
2020/03/23	70	21.69	0	0.00	21.50	70	514	13.61%
2020/03/19	40	23.15	0	0.00	23.15	40	503	7.94%
2020/03/16	0	0.00	1	29.40	29.40	-1	498	-0.20%
2020/03/13	61	28.46	1	29.05	29.05	60	497	12.06%
2020/03/12	2	31.60	2	31.58	31.60	0	493	0.00%
2020/03/10	6	36.00	0	0.00	36.55	6	488	1.23%
2020/03/05	0	0.00	3	39.77	39.70	-3	487	-0.62%
2020/03/04	12	39.40	0	0.00	39.40	12	491	2.44%
2020/03/02	1	39.40	0	0.00	39.65	1	509	0.20%
2020/02/27	1	42.30	0	0.00	40.20	1	518	0.19%
2020/02/26	2	42.80	3	43.05	42.60	-1	513	-0.19%
2020/02/25	3	43.47	1	44.10	42.00	2	501	0.40%
2020/02/24	2	42.25	2	42.00	42.30	0	488	0.00%
2020/02/21	0	0.00	1	41.65	41.65	-1	488	-0.20%
2020/02/19	2	41.50	2	42.03	41.45	0	500	0.00%
2020/02/17	5	42.36	6	42.01	42.05	-1	521	-0.19%
2020/02/14	7	41.76	14	41.89	41.15	-7	515	-1.36%
2020/02/13	1	40.75	1	40.75	40.45	0	514	0.00%
2020/02/12	5	41.17	4	41.21	40.40	1	525	0.19%
2020/02/11	3	41.27	3	41.75	41.55	0	534	0.00%
2020/02/10	49	39.66	0	0.00	39.65	49	568	8.62%
2020/02/07	85	39.23	3	38.75	38.65	82	577	14.21%
2020/02/06	6	37.88	0	0.00	37.85	6	579	1.04%
2020/02/05	27	37.08	0	0.00	37.00	27	610	4.43%
2020/02/04	40	36.65	0	0.00	36.75	40	665	6.01%
2020/02/03	39	35.58	1	35.35	35.35	38	666	5.70%
2020/01/31	54	38.66	3	38.47	38.45	51	670	7.61%
2020/01/30	5	41.67	13	41.93	38.65	-8	673	-1.19%
2020/01/17	1	42.65	1	42.45	42.35	0	683	0.00%
2020/01/15	1	43.30	1	42.95	42.95	0	714	0.00%
2020/01/14	0	0.00	7	43.49	43.80	-7	802	-0.87%
2020/01/13	1	43.25	0	0.00	42.80	1	840	0.12%
2020/01/10	4	43.24	4	43.36	43.25	0	862	0.00%
2020/01/09	1	41.50	3	41.43	41.90	-2	825	-0.24%
2020/01/08	2	41.08	1	40.70	40.05	1	822	0.12%
2020/01/06	3	42.02	1	42.85	42.20	2	828	0.24%
2020/01/03	8	42.09	2	42.08	41.95	6	845	0.71%
2020/01/02	3	44.02	3	44.25	43.60	0	845	0.00%
2019/12/31	5	43.37	9	43.65	43.50	-4	822	-0.49%
2019/12/30	0	0.00	8	41.30	40.90	-8	790	-1.01%
2019/12/26	1	41.85	3	42.45	41.55	-2	849	-0.24%
2019/12/25	5	41.46	5	41.90	41.60	0	865	0.00%
2019/12/19	10	39.30	0	0.00	39.35	10	1,000	1.00%
2019/12/16	0	0.00	2	39.50	40.00	-2	1,041	-0.19%
2019/12/12	2	40.00	0	0.00	40.10	2	1,044	0.19%
2019/12/09	4	40.70	0	0.00	40.35	4	1,058	0.38%
2019/11/29	1	41.05	0	0.00	40.40	1	1,195	0.08%
2019/11/28	1	42.30	1	41.50	41.55	0	1,215	0.00%
2019/11/27	2	42.45	2	42.68	42.60	0	1,284	0.00%
2019/11/21	0	0.00	1	39.80	40.35	-1	1,304	-0.08%
2019/11/20	1	40.50	0	0.00	39.70	1	1,299	0.08%
2019/11/19	0	0.00	2	39.75	39.70	-2	1,298	-0.15%
2019/11/15	0	0.00	1	40.45	40.60	-1	1,284	-0.08%
2019/11/14	66	40.80	11	41.41	40.00	55	1,276	4.31%
2019/11/13	2	43.45	3	44.00	43.90	-1	1,255	-0.08%
2019/11/12	67	43.16	1	43.30	43.35	66	1,246	5.30%
2019/11/11	71	42.65	1	42.85	42.40	70	1,235	5.67%
2019/11/08	3	42.67	1	42.35	42.10	2	1,221	0.16%
2019/11/07	7	44.48	7	44.65	43.30	0	1,205	0.00%
2019/11/06	5	44.00	7	43.91	43.40	-2	1,157	-0.17%
2019/11/05	30	43.85	4	44.01	43.40	26	1,143	2.27%
2019/11/04	59.8	43.82	5	43.99	43.40	54.8	1,134	4.83%
2019/11/01	97	43.36	4	43.35	44.85	93	1,103	8.43%
2019/10/31	14	40.60	1	40.80	40.80	13	1,047	1.24%
2019/10/30	16	40.23	0	0.00	40.30	16	1,046	1.53%
2019/10/29	10	40.10	0	0.00	39.95	10	1,037	0.96%
2019/10/28	30	41.17	0	0.00	41.05	30	1,026	2.92%
2019/10/24	2	43.38	6	43.17	43.70	-4	1,001	-0.40%
2019/10/23	8	43.56	6	42.52	42.35	2	997	0.20%
2019/10/22	2	44.20	18.9	44.43	43.40	-16.9	971	-1.73%
2019/10/21	3.9	40.83	10	40.22	42.45	-6.1	874	-0.70%
2019/10/18	9	38.93	1	39.55	38.60	8	831	0.96%
2019/10/09	4	38.60	6	38.38	37.50	-2	775	-0.26%
2019/10/08	2	37.08	0	0.00	37.00	2	752	0.27%
2019/10/07	0	0.00	1	37.20	36.80	-1	743	-0.13%
2019/10/04	1	38.60	3	38.62	38.10	-2	733	-0.27%
2019/10/03	3	39.62	3	39.80	39.35	0	719	0.00%
2019/10/02	5	39.05	5	39.18	39.55	0	687	0.00%
2019/10/01	10	39.50	1	38.30	38.25	9	655	1.37%
2019/09/27	9	38.97	6	39.16	39.00	3	633	0.47%
2019/09/26	2	37.25	4	37.16	37.20	-2	571	-0.35%
2019/09/25	3	36.57	2	36.83	36.00	1	546	0.18%
2019/09/24	2	35.10	16	33.79	36.00	-14	519	-2.70%
2019/09/23	3	34.75	2	35.20	34.60	1	471	0.21%
2019/09/18	8	30.64	1	30.55	30.65	7	419	1.67%
2019/09/17	3	30.17	0	0.00	30.55	3	415	0.72%
2019/09/16	5	29.53	5	29.64	29.45	0	410	0.00%
2019/09/12	1	31.95	1	31.45	30.55	0	401	0.00%
2019/09/10	1	33.40	5	33.31	32.50	-4	389	-1.03%
2019/09/06	0	0.00	1	33.15	33.30	-1	370	-0.27%
2019/09/05	4	34.84	0	0.00	34.30	4	354	1.13%
2019/09/04	3	32.43	0	0.00	33.55	3	290	1.03%
2019/09/03	4	30.68	2	30.90	30.50	2	250	0.80%
2019/09/02	6	30.38	0	0.00	30.50	6	237	2.52%
2019/08/30	3	30.95	1	32.15	29.95	2	211	0.95%
2019/08/29	1	29.45	1	29.50	30.25	0	136	0.00%
2019/08/28	0	0.00	1	27.50	27.50	-1	103	-0.97%
2019/08/22	0	0.00	21	25.34	25.35	-21	82	-25.40%
2019/08/21	0	0.00	9	25.26	25.50	-9	79	-11.34%
2019/08/20	4	24.30	0	0.00	24.25	4	75	5.33%
2019/08/19	16	24.27	0	0.00	24.25	16	74	21.40%
2019/08/16	5	24.20	0	0.00	24.15	5	74	6.72%
2019/08/15	5	24.25	0	0.00	24.20	5	73	6.78%
2019/08/14	0	0.00	4	24.90	24.90	-4	73	-5.44%
2019/07/31	0	0.00	1	25.80	26.15	-1	75	-1.32%
2019/07/24	0	0.00	1	25.45	25.60	-1	62	-1.61%
2019/07/23	0	0.00	3	25.80	25.40	-3	60	-4.97%
2019/07/22	0	0.00	1	25.65	25.50	-1	58	-1.70%
2019/07/09	0	0.00	1	25.30	24.95	-1	55	-1.80%
2019/07/03	1	25.10	2	25.00	25.15	-1	63	-1.57%
2019/05/28	0	0.00	2	24.30	24.30	-2	105	-1.90%
2019/05/20	4	23.90	0	0.00	23.80	4	116	3.43%
2019/05/16	0	0.00	1	25.10	24.70	-1	118	-0.84%
2019/05/08	0	0.00	2	25.85	25.65	-2	120	-1.66%
2019/04/26	5	24.85	0	0.00	24.70	5	149	3.34%
2019/04/10	0	0.00	5	26.00	26.50	-5	177	-2.82%
2019/04/03	4	24.10	0	0.00	24.10	4	202	1.98%
2019/03/27	0	0.00	2	25.53	25.55	-2	212	-0.94%
2019/03/26	2	25.60	3	25.67	25.50	-1	210	-0.47%
2019/03/22	0	0.00	1	26.40	26.30	-1	207	-0.48%
2019/03/15	0	0.00	2	27.00	26.35	-2	200	-1.00%
2019/03/12	2	26.25	0	0.00	26.20	2	195	1.02%
2019/03/11	1	26.30	0	0.00	26.30	1	193	0.52%
2019/03/05	1	27.75	0	0.00	26.85	1	189	0.53%
2019/03/04	1	26.75	6	27.24	27.80	-5	187	-2.67%
2019/02/22	0	0.00	2	25.80	25.85	-2	177	-1.12%
2019/02/20	0	0.00	1	25.15	25.20	-1	173	-0.58%
2019/02/15	1	24.95	0	0.00	24.85	1	167	0.60%
2019/02/14	9	24.94	0	0.00	24.85	9	164	5.46%
2019/01/25	2	25.90	0	0.00	25.85	2	155	1.29%
2019/01/21	3	28.55	10	27.83	27.05	-7	146	-4.77%
2019/01/18	0	0.00	2	29.88	28.95	-2	141	-1.42%
2019/01/17	1	28.15	5	28.57	27.50	-4	125	-3.19%
2019/01/16	0	0.00	4	25.64	26.75	-4	112	-3.56%
2019/01/10	0	0.00	1	24.20	24.15	-1	104	-0.95%
2019/01/09	2	24.30	0	0.00	24.45	2	104	1.92%
2019/01/08	2	24.50	0	0.00	24.30	2	103	1.94%
2019/01/04	0	0.00	2	24.10	24.05	-2	107	-1.87%
2018/12/28	5	25.60	0	0.00	25.45	5	97	5.12%
2018/12/27	0	0.00	7	25.80	25.80	-7	91	-7.68%
2018/12/26	0	0.00	3	24.70	24.00	-3	76	-3.93%
2018/12/24	0	0.00	2	24.90	23.25	-2	63	-3.14%
2018/12/03	2	23.65	0	0.00	23.70	2	77	2.58%
2018/11/27	2	23.90	1	23.80	23.70	1	72	1.37%
2018/11/26	0	0.00	1	23.90	24.55	-1	70	-1.43%
2018/11/21	7	22.29	0	0.00	22.35	7	64	10.81%
2018/10/26	5	21.48	0	0.00	20.80	5	72	6.89%
2018/10/18	1	22.80	0	0.00	22.75	1	72	1.39%
2018/10/15	373	23.25	0	0.00	23.25	373	72	513.19%	大買/鉅額交易
2018/10/08	0	0.00	3	25.72	24.90	-3	63	-4.70%
2018/10/05	2	24.60	0	0.00	25.55	2	63	3.14%
2018/09/27	0	0.00	2	27.25	27.25	-2	54	-3.69%
2018/09/17	0	0.00	2	26.70	25.60	-2	47	-4.20%
2018/09/12	2	22.70	0	0.00	22.80	2	39	5.11%
2018/09/10	1	23.40	0	0.00	23.40	1	39	2.51%
2018/08/20	5	24.50	0	0.00	24.45	5	45	10.91%
2018/07/04	0	0.00	24	32.12	31.75	-24	101	-23.69%
2018/07/03	0	0.00	1	32.00	32.00	-1	115	-0.87%
2018/06/21	0	0.00	3	33.05	33.00	-3	127	-2.35%
2018/06/19	2	33.50	0	0.00	33.40	2	129	1.55%
2018/05/25	0	0.00	1	35.30	34.80	-1	123	-0.81%
2018/05/24	0	0.00	1	34.80	34.65	-1	121	-0.82%
2018/05/18	5	35.90	0	0.00	34.50	5	119	4.18%
2018/05/17	9	33.92	2	35.10	35.10	7	107	6.48%
2018/05/16	2	32.10	0	0.00	31.95	2	102	1.95%
2018/05/15	2	32.60	0	0.00	32.50	2	105	1.90%
2018/05/14	1	32.70	0	0.00	32.50	1	106	0.93%
2018/05/11	1	32.00	0	0.00	31.80	1	97	1.03%
2018/05/10	2	32.65	0	0.00	32.50	2	97	2.06%
2018/05/09	5	31.92	0	0.00	31.55	5	96	5.19%
2018/05/08	1	33.75	0	0.00	33.70	1	92	1.08%
2018/05/07	1	34.05	0	0.00	33.90	1	93	1.08%
2018/04/25	1	33.50	0	0.00	33.80	1	97	1.02%
2018/04/13	1	36.15	0	0.00	36.40	1	112	0.89%
2018/04/12	2	36.40	0	0.00	36.40	2	114	1.75%
2018/04/10	1	38.20	1	38.20	37.60	0	109	0.00%
2018/04/09	3	38.65	2	39.10	38.60	1	123	0.81%
2018/04/03	0	0.00	1	38.05	38.60	-1	114	-0.87%
2018/04/02	0	0.00	5	34.61	35.10	-5	108	-4.62%
2018/03/30	0	0.00	11	34.21	34.10	-11	107	-10.20%
2018/03/28	0	0.00	3	34.68	34.90	-3	105	-2.83%
2018/03/26	0	0.00	2	32.03	32.70	-2	103	-1.93%
2018/03/23	2	31.90	0	0.00	31.95	2	103	1.93%
2018/03/20	2	33.40	0	0.00	33.40	2	101	1.97%
2018/03/07	2	34.10	0	0.00	34.10	2	106	1.87%
2018/03/01	0	0.00	1	35.00	34.80	-1	107	-0.93%
2018/02/27	0	0.00	1	35.00	34.50	-1	108	-0.92%
2018/02/26	0	0.00	2	35.30	34.65	-2	108	-1.84%
2018/02/21	0	0.00	2	33.30	33.10	-2	107	-1.86%
2018/02/12	1	32.10	0	0.00	32.30	1	106	0.94%
2018/02/09	3	31.27	0	0.00	32.20	3	106	2.82%
2018/02/08	3	33.87	0	0.00	33.85	3	105	2.85%
2018/02/06	2	35.85	1	34.20	33.90	1	102	0.98%
2018/02/05	0	0.00	2	37.45	37.50	-2	101	-1.97%
2018/01/25	3	40.28	1	40.20	40.00	2	111	1.80%
2018/01/18	0	0.00	5	41.32	40.60	-5	108	-4.61%
2018/01/17	4	40.03	10	40.10	40.10	-6	101	-5.88%
2018/01/16	2	40.50	20	40.69	40.20	-18	100	-17.84%
2018/01/11	0	0.00	1	40.95	41.00	-1	98	-1.01%
2018/01/10	2	41.45	10	41.10	41.15	-8	98	-8.15%
2018/01/09	3	40.83	0	0.00	40.10	3	92	3.25%
2018/01/08	5	41.01	0	0.00	40.80	5	90	5.52%
2018/01/05	1	40.95	0	0.00	40.70	1	88	1.13%
2018/01/04	5	40.20	0	0.00	40.65	5	86	5.79%
2018/01/03	5	41.20	4	42.40	41.00	1	84	1.19%
2018/01/02	0	0.00	3	37.80	39.40	-3	71	-4.19%