雄獅 (2731)-群益金鼎券商分點個股進出

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

雄獅

(2731)

可現股當沖

股價
153.0
漲跌
▼1.5
漲幅
-0.97%
成交量
2,786張
產業
上市觀光類股
356人加入追蹤

立即追蹤
本地時間:14:30

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

雄獅 (2731)籌碼相關－群益金鼎券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎券商分點個股進出
群益金鼎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
2024/04/30	13	152.96	23	151.50	153.00	-10	2,260	-0.44%
2024/04/29	210	157.50	20.1	156.68	154.50	189.9	2,226	8.53%	大買/鉅額交易
2024/04/26	170.1	153.44	19	153.11	154.00	151.1	2,097	7.20%	大買/鉅額交易
2024/04/25	337.1	156.15	35	153.87	150.00	302.1	1,984	15.22%	大買/鉅額交易
2024/04/24	12	150.42	19	145.89	149.00	-7	1,727	-0.41%
2024/04/23	10.2	146.21	7	147.36	144.50	3.2	1,602	0.20%
2024/04/22	6	142.50	6	142.00	141.50	0	1,509	0.00%
2024/04/19	5	141.00	0	0.00	138.50	5	1,525	0.33%
2024/04/18	0	0.00	1	140.50	140.50	-1	1,513	-0.07%
2024/04/16	1	137.00	0	0.00	134.00	1	1,505	0.07%
2024/04/12	121	141.96	3	142.17	142.50	118	1,483	7.95%	大買/鉅額交易
2024/04/11	14	140.18	13	143.88	139.50	1	1,435	0.07%
2024/04/08	1	134.00	0	0.00	133.50	1	1,328	0.08%
2024/03/29	25	136.18	0	0.00	135.50	25	1,316	1.90%
2024/03/28	0	0.00	1	138.00	137.50	-1	1,306	-0.08%
2024/03/27	2	135.00	0.1	137.00	135.00	1.9	1,299	0.14%
2024/03/26	2	135.75	0	0.00	135.50	2	1,282	0.16%
2024/03/22	3	134.50	11	136.50	137.00	-8	1,300	-0.62%
2024/03/21	1	135.00	8.1	136.38	136.50	-7.1	1,280	-0.55%
2024/03/20	2.1	132.86	3.2	135.09	135.50	-1.1	1,259	-0.08%
2024/03/19	2.2	133.70	1.1	133.92	134.00	1	1,255	0.08%
2024/03/18	2.3	133.00	5	134.50	133.00	-2.7	1,260	-0.22%
2024/03/15	7	135.29	9.1	136.71	134.50	-2.1	1,241	-0.17%
2024/03/14	5	127.00	1	126.50	129.50	4	1,112	0.36%
2024/03/12	0	0.00	1	126.00	128.00	-1	1,141	-0.09%
2024/03/11	0	0.00	0.2	126.13	124.50	-0.2	1,174	-0.02%
2024/03/08	1.2	126.27	0	0.00	123.00	1.2	1,198	0.10%
2024/03/07	1	124.00	1	124.50	124.50	0	1,204	0.00%
2024/03/06	1	122.50	0	0.00	123.50	1	1,201	0.08%
2024/03/05	4.1	123.29	0	0.00	124.50	4.1	1,202	0.34%
2024/03/01	0	118.50	0	0.00	118.00	0	1,187	0.00%
2024/02/29	0	117.50	0	0.00	116.50	0	1,220	0.00%
2024/02/27	0	117.00	0.1	118.00	116.00	-0.1	1,312	-0.01%
2024/02/23	0.1	119.00	0	0.00	119.00	0.1	1,485	0.01%
2024/02/20	0	122.00	0	0.00	120.50	0	1,939	0.00%
2024/02/19	0	0.00	300	122.68	123.00	-300	2,103	-14.26%	大賣/鉅額交易
2024/02/16	1	123.96	1	121.00	122.00	0	2,098	0.00%
2024/02/15	2	123.50	1	125.50	126.00	1	2,087	0.05%
2024/02/02	13	130.00	0	0.00	128.50	13	2,139	0.61%
2024/01/30	1	130.00	75	129.97	129.00	-74	2,216	-3.34%
2024/01/29	1	132.00	1	132.00	132.00	0	2,327	0.00%
2024/01/25	1	128.00	1	128.50	129.00	0	2,416	0.00%
2024/01/24	1	128.53	1	129.00	130.50	0	2,497	0.00%
2024/01/23	0	129.00	0	0.00	128.00	0	2,528	0.00%
2024/01/18	2	126.26	2	126.75	128.50	0	2,576	0.00%
2024/01/16	0	129.50	0	0.00	127.50	0	2,558	0.00%
2024/01/15	8	134.01	149	133.09	134.00	-141	2,534	-5.56%	大賣/鉅額交易
2024/01/12	0	0.00	2	140.50	141.50	-2	2,491	-0.08%
2024/01/11	2	140.00	2	139.00	140.00	0	2,488	0.00%
2024/01/09	0	0.00	0.2	141.50	141.50	-0.2	2,491	-0.01%
2024/01/08	0.2	141.00	0	0.00	142.00	0.2	2,494	0.01%
2024/01/05	1	138.50	1	139.00	138.50	0	2,517	0.00%
2024/01/02	10	136.90	148	137.39	136.50	-138	2,550	-5.41%	大賣/鉅額交易
2023/12/29	0	0.00	0.3	143.41	140.00	-0.3	2,526	-0.01%
2023/12/28	0.3	138.30	0	0.00	139.50	0.3	2,496	0.01%
2023/12/25	0	138.00	0	0.00	138.00	0	2,504	0.00%
2023/12/21	1	139.00	1	139.00	139.50	0	2,511	0.00%
2023/12/19	18	136.42	16	137.31	136.50	2	2,504	0.08%
2023/12/15	4	139.25	4	139.00	139.00	0	2,492	0.00%
2023/12/14	18	139.19	98	140.72	139.00	-80	2,488	-3.21%
2023/12/13	8.1	142.31	8	140.88	142.50	0.1	2,474	0.00%
2023/12/12	8	142.13	8	141.75	142.00	0	2,480	0.00%
2023/12/11	0.1	144.00	1	143.00	143.00	-0.9	2,504	-0.04%
2023/12/08	5.1	146.61	4	148.50	146.50	1.1	2,513	0.05%
2023/12/07	2	147.50	2	146.50	148.50	0	2,502	0.00%
2023/12/06	2	146.50	3	148.00	146.00	-1	2,483	-0.04%
2023/12/05	8.3	143.58	8	143.31	143.50	0.3	2,435	0.01%
2023/12/04	124	141.77	0	0.00	143.50	124	2,402	5.16%	大買/鉅額交易
2023/11/29	102	140.69	2.1	140.00	140.00	99.9	2,363	4.23%	大買/
2023/11/27	16	138.38	16	135.47	138.50	0	2,333	0.00%
2023/11/24	1.1	136.62	766	136.96	138.00	-764.9	2,294	-33.33%	大賣/鉅額交易
2023/11/22	0	0.00	0.2	147.42	145.00	-0.2	2,153	-0.01%
2023/11/21	15	142.37	14	141.61	143.00	1	2,105	0.05%
2023/11/20	50.3	142.89	59.1	144.00	141.50	-8.8	2,063	-0.43%
2023/11/17	33	149.91	25	150.82	155.50	8	1,935	0.41%
2023/11/16	4	141.88	4	142.63	143.00	0	1,660	0.00%
2023/11/14	2	133.50	2	133.00	133.50	0	1,497	0.00%
2023/11/13	10	132.50	10.1	133.21	132.50	-0.1	1,516	-0.01%
2023/11/10	14.1	135.07	14.1	135.90	135.00	0	1,537	0.00%
2023/11/09	6.2	135.52	6	136.25	135.50	0.2	1,512	0.01%
2023/11/08	5	136.30	5	136.80	136.00	0	1,538	0.00%
2023/11/07	93	137.86	3	137.00	138.50	90	1,615	5.57%
2023/11/06	50	137.99	0	0.00	137.00	50	1,607	3.11%
2023/11/03	2	133.50	0	0.00	135.00	2	1,524	0.13%
2023/11/02	120	135.87	0	136.00	135.50	120	1,518	7.90%	大買/鉅額交易
2023/11/01	4	131.88	4	132.88	133.00	0	1,463	0.00%
2023/10/31	67	126.60	0.1	126.05	126.50	66.9	1,400	4.78%
2023/10/30	2.1	125.76	2	125.25	123.50	0.1	1,412	0.01%
2023/10/27	95	120.74	3	123.50	124.50	92	1,459	6.30%
2023/10/25	150	120.54	0	0.00	120.50	150	1,560	9.61%	大買/鉅額交易
2023/10/24	150	117.08	0	0.00	118.50	150	1,603	9.36%	大買/鉅額交易
2023/10/20	0	0.00	60	109.12	112.00	-60	1,630	-3.68%
2023/10/19	0	0.00	1	112.00	112.00	-1	1,632	-0.06%
2023/10/18	0	0.00	5	114.00	113.00	-5	1,700	-0.29%
2023/10/16	2	115.00	0	0.00	115.00	2	1,739	0.11%
2023/10/12	5	118.00	17	117.94	118.00	-12	1,735	-0.69%
2023/10/06	88	124.26	0	0.00	123.50	88	1,779	4.95%
2023/09/21	0	0.00	0	128.00	126.00	0	2,119	0.00%
2023/09/20	0	132.50	0.1	132.81	131.00	-0.1	2,157	0.00%
2023/09/19	1.1	134.87	0	0.00	131.50	1.1	2,206	0.05%
2023/09/18	1	135.50	0	0.00	135.00	1	2,244	0.04%
2023/09/14	2	134.75	1	134.01	137.50	1	2,369	0.04%
2023/09/13	23	127.07	2	128.75	130.00	21	2,400	0.87%
2023/09/12	3	125.00	4	125.25	124.00	-1	2,431	-0.04%
2023/09/11	2	129.75	0	0.00	126.50	2	2,477	0.08%
2023/09/01	0	0.00	1	133.51	133.50	-1	3,607	-0.03%
2023/08/30	1	133.00	1	133.50	133.50	0	3,964	0.00%
2023/08/29	3	133.00	4	133.75	134.00	-1	4,027	-0.02%
2023/08/28	5	132.10	5	133.10	133.00	0	4,204	0.00%
2023/08/25	10	136.05	10	136.95	135.50	0	4,278	0.00%
2023/08/24	3	132.50	3	133.17	131.50	0	4,258	0.00%
2023/08/23	3	132.50	3	133.83	132.50	0	4,322	0.00%
2023/08/22	0	0.00	2	131.00	131.00	-2	4,357	-0.05%
2023/08/21	0	0.00	5	134.00	133.50	-5	4,421	-0.11%
2023/08/18	1	135.50	3	133.67	133.50	-2	4,565	-0.04%
2023/08/17	1	139.00	46	134.65	137.00	-45	4,801	-0.94%
2023/08/16	1	134.50	37	137.12	137.00	-36	4,894	-0.74%
2023/08/15	4	138.50	3	138.33	138.00	1	5,023	0.02%
2023/08/14	4	138.50	187	139.30	139.00	-183	5,101	-3.59%	大賣/鉅額交易
2023/08/11	8.2	145.38	19	144.61	144.00	-10.9	5,224	-0.21%
2023/08/10	1	154.50	1	154.00	154.00	0	5,272	0.00%
2023/08/09	1	164.00	2	160.00	159.50	-1	5,393	-0.02%
2023/08/08	3	170.33	9	166.94	165.50	-6	5,491	-0.11%
2023/08/07	0	0.00	69	164.70	168.00	-69	5,619	-1.23%
2023/08/04	32	165.66	2	164.75	165.50	30	5,727	0.52%
2023/08/01	123	169.38	3	167.33	169.00	120	5,834	2.06%	大買/鉅額交易
2023/07/31	51	162.68	0	0.00	162.50	51	5,836	0.87%
2023/07/28	4	166.13	2.1	167.29	166.00	1.9	5,840	0.03%
2023/07/27	3	165.00	1	166.00	166.50	2	5,770	0.03%
2023/07/24	0	0.00	2	157.00	157.00	-2	5,912	-0.03%
2023/07/21	1	158.51	2	159.75	160.50	-1	5,918	-0.02%
2023/07/20	1	158.50	0	0.00	161.00	1	5,904	0.02%
2023/07/18	3	152.50	3	156.50	152.50	0	5,925	0.00%
2023/07/17	0	0.00	12	156.46	156.00	-12	5,970	-0.20%
2023/07/14	8	158.13	8	156.06	157.50	0	6,035	0.00%
2023/07/13	0	158.94	0	0.00	157.00	0	6,057	0.00%
2023/07/12	0	0.00	80	158.19	161.00	-80	6,314	-1.27%
2023/07/11	1	160.01	61	161.97	160.50	-60	6,582	-0.91%
2023/07/10	1	167.50	152	165.23	163.00	-151	6,663	-2.27%	大賣/鉅額交易
2023/07/07	57	164.75	0	0.00	164.50	57	6,696	0.85%
2023/07/06	3	162.83	14	161.21	161.00	-11	6,693	-0.16%
2023/07/05	0	167.50	0	0.00	164.00	0	6,702	0.00%
2023/07/04	7	168.14	7.1	169.34	167.00	0	6,749	0.00%
2023/07/03	0	0.00	1	175.50	173.50	-1	6,741	-0.01%
2023/06/30	0	175.00	2	174.50	174.50	-2	6,842	-0.03%
2023/06/29	1	177.50	0	0.00	177.50	1	7,006	0.01%
2023/06/28	1	178.00	3	176.67	178.00	-2	7,309	-0.03%
2023/06/27	4	173.38	4	175.25	173.00	0	7,533	0.00%
2023/06/26	1	176.00	1	176.50	179.00	0	7,581	0.00%
2023/06/21	2	178.00	1	178.12	177.00	1	7,571	0.01%
2023/06/20	7	178.71	9	178.78	178.00	-2	7,555	-0.03%
2023/06/19	1	179.00	2	176.00	179.00	-1	7,532	-0.01%
2023/06/16	1	174.50	4	174.25	174.00	-3	7,494	-0.04%
2023/06/15	2	175.00	4	177.50	178.00	-2	7,459	-0.03%
2023/06/14	16	174.82	129	176.45	175.50	-113	7,466	-1.51%	大賣/鉅額交易
2023/06/13	11	175.64	7.7	178.50	174.00	3.4	7,369	0.05%
2023/06/12	28	175.52	63	177.04	178.50	-35	7,241	-0.48%
2023/06/09	34	186.04	13	192.15	181.00	21	7,147	0.29%
2023/06/08	59	197.31	11	195.68	191.50	48	6,900	0.70%
2023/06/07	20.1	192.67	44.1	193.62	190.00	-24.1	6,799	-0.35%
2023/06/06	223	192.89	154	190.38	193.50	69	6,627	1.04%	大買/大賣/
2023/06/05	11	184.68	8	184.17	185.50	3	6,409	0.05%
2023/06/02	2	179.50	7	178.71	180.00	-5	6,355	-0.08%
2023/06/01	12	181.79	6	182.51	179.50	6	6,329	0.09%
2023/05/31	17	181.06	16	180.28	179.00	1	6,175	0.02%
2023/05/30	0	178.56	6	175.67	174.00	-6	6,097	-0.10%
2023/05/29	3	177.51	6	179.50	177.00	-3	6,074	-0.05%
2023/05/26	7	181.86	8	184.06	181.50	-1	6,100	-0.02%
2023/05/25	5	186.30	11	183.95	185.00	-6	6,140	-0.10%
2023/05/24	33	185.74	32	186.31	185.00	1	6,201	0.02%
2023/05/23	13	188.69	4	187.00	184.50	9	6,139	0.15%
2023/05/22	1	191.00	2	190.00	190.50	-1	6,018	-0.02%
2023/05/19	8	183.88	14	182.11	183.50	-6	6,081	-0.10%
2023/05/18	29	178.21	23	177.67	178.50	6	6,536	0.09%
2023/05/17	22	176.55	22	180.41	177.00	0	6,631	0.00%
2023/05/16	16	186.40	11	185.82	182.50	5	6,560	0.08%
2023/05/15	15	185.60	7	183.50	180.50	8	6,435	0.12%
2023/05/12	1	182.00	1	191.00	189.50	0	6,314	0.00%
2023/05/11	14	182.64	14	182.32	186.00	0	6,244	0.00%
2023/05/10	22	172.75	8	167.94	178.00	14	6,112	0.23%
2023/05/09	7	178.07	20	177.48	178.50	-13	6,013	-0.22%
2023/05/08	12	185.13	63.2	182.07	180.00	-51.2	6,029	-0.85%
2023/05/05	1	182.00	16.5	179.17	182.50	-15.5	6,001	-0.26%
2023/05/04	9	174.60	9	173.89	177.50	0	5,930	0.00%
2023/05/03	1	174.00	1	175.00	172.50	0	5,905	0.00%
2023/05/02	0	0.00	4	178.75	176.00	-4	5,896	-0.07%
2023/04/28	33.5	176.84	3.1	173.31	176.50	30.5	5,860	0.52%
2023/04/27	0.1	167.00	252.2	164.70	171.00	-252.1	5,763	-4.37%	大賣/鉅額交易
2023/04/26	6.2	170.17	5.1	171.00	173.00	1.1	5,667	0.02%
2023/04/25	26.1	176.71	12.3	173.80	171.00	13.8	5,652	0.24%
2023/04/24	0.3	171.54	105.5	171.40	172.50	-105.2	5,597	-1.88%	大賣/鉅額交易
2023/04/21	10.2	172.40	18	174.67	170.50	-7.8	5,576	-0.14%
2023/04/20	114.2	180.66	267.2	174.48	174.00	-153	5,552	-2.76%	大買/大賣/鉅額交易
2023/04/19	1.2	182.74	1	183.50	181.00	0.2	5,495	0.00%
2023/04/18	0	0.00	27.5	179.98	177.50	-27.5	5,411	-0.51%
2023/04/17	31	191.50	5	188.00	180.50	26	5,368	0.48%
2023/04/14	12.5	174.45	8	171.53	179.00	4.5	5,098	0.09%
2023/04/13	0	0.00	9.1	157.37	163.00	-9.1	4,804	-0.19%
2023/04/12	11	150.32	12	147.96	148.50	-1	4,728	-0.02%
2023/04/11	17	151.06	9	148.83	148.50	8	4,719	0.17%
2023/04/10	6	148.50	6	146.75	149.00	0	4,741	0.00%
2023/04/07	6	147.67	4	148.25	148.00	2	4,836	0.04%
2023/04/06	0	0.00	0	151.00	152.00	0	4,758	0.00%
2023/03/31	3	147.67	3	147.17	151.00	0	4,720	0.00%
2023/03/30	8	145.69	14	146.21	149.00	-6	4,653	-0.13%
2023/03/29	0	0.00	3	140.50	145.00	-3	4,521	-0.07%
2023/03/28	32	137.38	17	137.44	138.50	15	4,245	0.35%
2023/03/27	54	131.00	0	0.00	131.50	54	4,110	1.31%
2023/03/22	2	123.50	5	124.50	124.50	-3	4,854	-0.06%
2023/03/21	6	122.42	1	120.50	120.50	5	4,810	0.10%
2023/03/20	1	119.00	1	118.50	118.50	0	4,800	0.00%
2023/03/17	1	117.00	2	115.50	119.50	-1	4,795	-0.02%
2023/03/16	0	112.00	0	0.00	111.50	0	4,751	0.00%
2023/03/13	2	116.50	2	116.00	116.50	0	4,703	0.00%
2023/03/10	5	121.70	6	120.42	120.50	-1	4,672	-0.02%
2023/03/09	2	125.50	2	125.00	125.00	0	4,543	0.00%
2023/03/08	19	122.13	19	123.42	122.50	0	4,522	0.00%
2023/03/07	0	125.50	0	0.00	125.50	0	4,465	0.00%
2023/03/06	19	125.42	19	124.42	124.50	0	4,459	0.00%
2023/03/02	1	126.50	1.8	125.00	125.00	-0.8	4,399	-0.02%
2023/03/01	8	125.88	8.7	126.06	126.00	-0.7	4,375	-0.01%
2023/02/24	7.7	127.19	8.1	126.29	127.50	-0.4	4,354	-0.01%
2023/02/23	4	129.58	4	128.75	129.00	-0.1	4,265	0.00%
2023/02/22	2.5	129.00	2	131.25	126.00	0.5	4,234	0.01%
2023/02/21	3	127.00	5	126.30	128.50	-2	4,112	-0.05%
2023/02/20	13	129.42	11	131.68	130.00	2	4,033	0.05%
2023/02/17	12	132.38	52	133.19	134.50	-40	3,905	-1.02%
2023/02/16	40	135.88	40	134.64	137.00	0	3,725	0.00%
2023/02/15	3	124.00	3	120.50	128.50	0	3,103	0.00%
2023/02/14	4	117.63	4	117.00	117.00	0	2,900	0.00%
2023/02/13	6	111.50	0	0.00	113.00	6	2,808	0.21%
2023/02/09	3	112.50	3	113.50	113.00	0	2,772	0.00%
2023/02/08	0	0.00	3	113.50	114.50	-3	2,718	-0.11%
2023/02/07	0	0.00	4	113.00	114.00	-4	2,687	-0.15%
2023/02/06	4	113.00	4	108.75	113.00	0	2,669	0.00%
2023/02/03	9	108.33	4	109.50	107.50	5	2,605	0.19%
2023/01/13	0.1	104.50	0	0.00	104.00	0.1	2,545	0.00%
2023/01/11	169	107.63	0	0.00	107.00	169	2,563	6.59%	大買/鉅額交易
2023/01/10	2	107.25	8	106.13	107.00	-6	2,576	-0.23%
2023/01/09	0.1	103.50	12	103.58	104.50	-11.9	2,591	-0.46%
2023/01/03	100	105.62	0	0.00	105.50	100	2,676	3.74%
2022/12/27	5	103.70	16	108.97	102.00	-11	2,609	-0.42%
2022/12/26	0	0.00	5	104.00	103.00	-5	2,511	-0.20%
2022/12/23	0	0.00	0	101.50	102.50	0	2,614	0.00%
2022/12/22	200	101.71	14.1	102.29	101.50	185.9	2,657	7.00%	大買/鉅額交易
2022/12/21	54	98.12	12	98.61	98.80	42	2,675	1.57%
2022/12/20	21.1	97.11	3	97.50	94.50	18.1	2,749	0.66%
2022/12/19	20.1	100.42	5	98.70	98.30	15.1	2,904	0.52%
2022/12/16	38	113.24	17.2	113.70	103.00	20.8	3,011	0.69%
2022/12/15	1	107.50	1.5	109.53	113.00	-0.5	2,418	-0.02%
2022/12/14	1	103.50	1.1	104.39	103.00	-0.1	2,409	0.00%
2022/12/12	7	100.86	3	101.17	100.50	4	2,418	0.17%
2022/12/09	2	100.75	2	101.25	100.00	0	2,419	0.00%
2022/12/07	0.1	97.40	0.1	99.50	99.20	0	2,398	0.00%
2022/12/01	0	0.00	4	101.25	102.00	-4	2,368	-0.17%
2022/11/30	0	0.00	12	98.73	98.90	-12	2,372	-0.51%
2022/11/29	0	0.00	2	98.70	96.80	-2	2,352	-0.09%
2022/11/28	0	0.00	5	96.70	96.50	-5	2,333	-0.21%
2022/11/24	108	94.86	0	0.00	94.70	108	2,322	4.65%	大買/鉅額交易
2022/11/18	14	95.36	14	95.85	93.80	0	2,399	0.00%
2022/11/14	6	88.97	0	0.00	90.10	6	2,298	0.26%
2022/11/09	4	88.00	0	0.00	89.60	4	2,282	0.18%
2022/11/03	0	0.00	20	86.69	86.70	-20	2,246	-0.89%
2022/11/02	3	85.90	0	0.00	86.30	3	2,243	0.13%
2022/11/01	17	84.46	0	0.00	84.50	17	2,227	0.76%
2022/10/18	1	83.90	1	82.70	83.70	0	2,089	0.00%
2022/10/14	11	88.05	5	86.44	90.40	6	2,033	0.30%
2022/10/13	1	86.50	1	86.94	86.90	0	2,009	0.00%
2022/10/11	1.1	94.70	0	0.00	94.10	1.1	2,094	0.05%
2022/10/07	2	98.50	4.3	99.35	96.80	-2.3	2,076	-0.11%
2022/10/06	8	95.18	0	0.00	96.20	8	2,018	0.40%
2022/10/05	0	95.90	0	0.00	95.00	0	2,013	0.00%
2022/10/04	2	95.55	1	96.12	95.40	1	1,994	0.05%
2022/10/03	0.1	96.57	0	0.00	96.00	0.1	1,969	0.01%
2022/09/30	7.2	99.12	7	98.19	98.30	0.2	1,933	0.01%
2022/09/29	2	102.50	2	99.90	97.90	0	1,819	0.00%
2022/09/28	5	104.00	5	102.00	99.40	0	1,757	0.00%
2022/09/27	31	106.18	30	106.00	107.00	1	1,685	0.06%
2022/09/26	3	106.83	26	106.90	108.00	-23	1,570	-1.46%
2022/09/23	34	107.06	35.6	106.43	107.00	-1.6	1,378	-0.12%
2022/09/22	61	102.67	9.1	107.12	103.00	51.9	1,139	4.56%
2022/09/21	238	99.87	5	100.28	100.50	233	924	25.20%	大買/鉅額交易
2022/09/20	1	97.10	7	97.30	97.90	-6	840	-0.71%
2022/09/19	0.1	94.40	0	0.00	94.00	0.1	805	0.01%
2022/09/13	0	0.00	1	93.90	94.70	-1	791	-0.13%
2022/09/06	0	0.00	1	94.00	91.80	-1	828	-0.12%
2022/08/31	0	0.00	1	91.30	92.50	-1	903	-0.11%
2022/08/30	3	91.50	3	91.30	91.50	0	922	0.00%
2022/08/29	3	92.83	7	91.91	91.10	-4	948	-0.42%
2022/08/26	8	94.90	0	0.00	94.70	8	1,046	0.76%
2022/08/04	1	88.90	0	0.00	89.50	1	1,588	0.06%
2022/08/02	0	0.00	1	91.30	91.30	-1	1,612	-0.06%
2022/07/29	1	92.80	0	0.00	92.80	1	1,703	0.06%
2022/07/27	0.1	93.00	0	0.00	92.50	0.1	1,727	0.01%
2022/07/20	0	0.00	1	94.90	95.00	-1	1,755	-0.06%
2022/07/19	20	98.00	22	97.86	95.50	-2	1,735	-0.12%
2022/07/01	1	94.00	0	0.00	90.80	1	2,064	0.05%
2022/06/29	1	96.10	0	0.00	95.90	1	2,059	0.05%
2022/06/23	0	0.00	10	94.10	95.10	-10	2,110	-0.47%
2022/06/22	2	95.50	0.9	96.08	95.70	1.1	2,122	0.05%
2022/06/20	11.1	96.58	3.9	96.91	96.40	7.2	2,144	0.34%
2022/06/17	3	96.97	3.3	99.16	99.90	-0.3	2,135	-0.01%
2022/06/16	1	99.60	1	100.05	98.70	0	2,121	0.00%
2022/06/15	5	99.90	7.3	99.99	99.80	-2.3	2,120	-0.11%
2022/06/14	8.1	99.19	1	99.67	99.70	7.1	2,146	0.33%
2022/06/13	14	101.96	14	103.89	100.50	0	2,137	0.00%
2022/06/10	6	103.67	1	102.50	102.50	5	2,083	0.24%
2022/06/08	0	0.00	6	103.25	104.50	-6	2,073	-0.29%
2022/06/07	2	102.50	2	103.01	103.50	0	2,103	0.00%
2022/06/06	11	104.41	12	104.50	104.50	-1	2,088	-0.05%
2022/06/02	8	106.56	8.3	107.17	103.00	-0.3	1,987	-0.01%
2022/06/01	0.2	104.00	0	0.00	100.50	0.2	1,827	0.01%
2022/05/31	7.1	102.42	5	102.80	102.00	2.1	1,822	0.11%
2022/05/30	0	0.00	2.1	106.00	106.00	-2.1	1,792	-0.12%
2022/05/27	2	98.75	2	96.75	96.80	0	1,712	0.00%
2022/05/26	3	95.23	2.2	96.90	95.00	0.8	1,744	0.05%
2022/05/25	0	0.00	1.1	97.61	97.80	-1.1	1,950	-0.06%
2022/05/20	1	94.10	0	0.00	94.00	1	2,417	0.04%
2022/05/19	2	93.50	0	0.00	94.80	2	2,522	0.08%
2022/05/17	0	0.00	0.3	96.94	95.30	-0.3	3,014	-0.01%
2022/05/16	1.1	95.11	1	96.50	96.40	0.1	3,021	0.00%
2022/05/13	1	94.10	1	94.51	96.30	0	3,049	0.00%
2022/05/12	2	95.25	21	95.18	95.20	-19	3,039	-0.63%
2022/05/11	1	98.10	0	0.00	97.60	1	3,026	0.03%
2022/05/10	2	98.85	0	0.00	98.20	2	3,023	0.07%
2022/05/09	266	100.89	58	101.42	99.70	208	3,000	6.93%	大買/鉅額交易
2022/05/06	43	98.53	32	99.68	99.80	11	2,931	0.38%
2022/05/05	32	99.08	0	0.00	98.00	32	2,918	1.10%
2022/05/04	1	97.70	0	0.00	98.10	1	2,921	0.03%
2022/05/03	4	96.60	0	0.00	96.90	4	2,910	0.14%
2022/04/29	5	96.62	0	0.00	95.10	5	2,901	0.17%
2022/04/25	5	94.44	0	0.00	95.30	5	2,850	0.18%
2022/04/20	1	95.00	0	0.00	94.70	1	2,826	0.04%
2022/04/19	1	95.50	0	0.00	95.30	1	2,817	0.04%
2022/04/18	0.1	93.60	0.1	96.50	95.20	0	2,802	0.00%
2022/04/15	9.1	96.32	2	96.80	95.40	7.1	2,772	0.26%
2022/04/14	8.1	107.05	9.1	108.04	98.20	-1	2,713	-0.04%
2022/04/13	4.1	99.98	8.1	100.60	104.00	-4	2,408	-0.17%
2022/04/12	1	94.10	1	94.60	94.70	0	2,308	0.00%
2022/04/11	1	95.00	0	0.00	94.90	1	2,304	0.04%
2022/04/07	3	98.00	0	0.00	97.00	3	2,278	0.13%
2022/04/06	0	0.00	0.1	99.00	99.10	-0.1	2,268	0.00%
2022/03/31	0	0.00	0	99.49	97.40	0	2,245	0.00%
2022/03/29	8	99.60	8	97.35	97.40	0	2,216	0.00%
2022/03/28	1	93.80	1.5	94.93	97.50	-0.5	2,188	-0.02%
2022/03/25	1	100.00	0	0.00	97.80	1	2,166	0.05%
2022/03/24	0	0.00	0	97.90	97.00	0	2,139	0.00%
2022/03/18	0	0.00	1	99.50	99.90	-1	2,074	-0.05%
2022/03/17	1	99.30	1	100.50	99.30	0	2,063	0.00%
2022/03/15	0	0.00	1.6	97.38	97.00	-1.6	2,021	-0.08%
2022/03/14	0.6	99.43	0	0.00	99.10	0.6	2,007	0.03%
2022/03/11	2	98.15	2	97.80	98.00	0	1,992	0.00%
2022/03/10	14	98.14	13.7	99.89	97.10	0.3	1,983	0.01%
2022/03/09	2.2	96.89	0	0.00	96.60	2.2	1,926	0.11%
2022/03/08	1	95.50	2	95.50	95.50	-1	1,914	-0.05%
2022/03/07	1	96.00	1	96.30	96.10	0	1,876	0.00%
2022/03/04	6	103.75	4.1	102.78	102.00	1.9	1,832	0.10%
2022/03/03	8.2	106.93	6.3	107.01	107.50	1.9	1,794	0.11%
2022/03/02	0.3	102.00	1.1	101.07	100.50	-0.8	1,687	-0.04%
2022/03/01	3.2	100.22	2.2	101.15	102.50	1	1,669	0.06%
2022/02/25	28.1	104.96	35	105.71	104.00	-6.9	1,612	-0.43%
2022/02/24	34	106.27	41.5	108.83	105.00	-7.5	1,396	-0.54%
2022/02/23	10.3	102.92	0.2	101.83	103.50	10.1	1,010	1.00%
2022/02/22	2.2	99.59	0.1	102.00	102.00	2.1	971	0.21%
2022/02/21	50.3	103.71	49	103.43	103.00	1.3	920	0.15%
2022/02/18	24	106.35	20.1	106.20	106.00	4	818	0.48%
2022/02/17	2	96.80	3	100.30	102.50	-1	491	-0.20%
2022/02/16	0	0.00	11	94.10	93.30	-11	335	-3.28%
2022/02/15	2	94.00	5	91.98	91.60	-3	339	-0.88%
2022/02/14	1	91.10	2	92.60	92.50	-1	345	-0.29%
2022/02/11	0	0.00	4	92.25	91.80	-4	349	-1.14%
2022/02/10	1	91.40	0	0.00	91.40	1	340	0.29%
2022/02/09	1	90.30	1	91.00	91.10	0	346	0.00%
2022/02/08	4	91.48	0	0.00	91.10	4	341	1.17%
2022/02/07	1	90.00	1	90.10	89.90	0	331	0.00%
2022/01/12	1	82.60	0	0.00	83.30	1	304	0.33%
2021/12/30	0	0.00	4	85.80	85.70	-4	305	-1.31%
2021/12/09	1	85.50	0	0.00	85.80	1	359	0.28%
2021/12/08	0.1	85.90	0	0.00	85.30	0.1	357	0.01%
2021/12/06	0	0.00	15	83.50	84.30	-15	356	-4.21%
2021/11/29	1	84.50	0	0.00	84.50	1	354	0.28%
2021/11/26	2	88.90	0.2	89.20	87.70	1.8	343	0.52%
2021/11/25	0.2	91.00	0	0.00	90.00	0.2	336	0.06%
2021/11/22	4	89.58	0	0.00	89.20	4	328	1.22%
2021/11/18	0	0.00	0.1	92.50	91.50	-0.1	320	-0.02%
2021/11/16	0.1	93.50	1	92.50	92.80	-0.9	310	-0.30%
2021/11/15	2	90.70	8	90.71	90.60	-6	295	-2.03%
2021/11/12	0	0.00	0.1	93.20	91.80	-0.1	290	-0.04%
2021/11/11	8	94.58	3	95.90	95.30	5	275	1.81%
2021/11/04	0	0.00	2	88.10	87.70	-2	207	-0.97%
2021/11/02	2	87.50	0	0.00	87.60	2	209	0.95%
2021/11/01	0.1	88.39	0	0.00	89.00	0.1	209	0.05%
2021/10/28	0	86.00	0	0.00	87.20	0	204	0.00%
2021/09/28	1	85.30	0.1	85.40	85.00	0.9	336	0.27%
2021/09/27	0.1	85.50	0	0.00	85.30	0.1	345	0.03%
2021/08/30	0	0.00	1	87.00	87.00	-1	470	-0.21%
2021/08/25	1	86.40	0	0.00	87.20	1	544	0.18%
2021/08/13	0	0.00	1	86.00	85.50	-1	580	-0.17%
2021/07/26	0	0.00	1	91.00	90.60	-1	678	-0.15%
2021/07/22	1	91.30	0	0.00	90.90	1	674	0.15%
2021/07/19	1	93.20	0	0.00	92.60	1	683	0.15%
2021/07/16	1	93.30	0	0.00	92.00	1	691	0.14%
2021/07/15	1	91.40	0	0.00	91.60	1	690	0.14%
2021/07/14	2	90.40	2	90.70	90.70	0	689	0.00%
2021/07/13	3	91.93	2	90.40	90.40	1	688	0.15%
2021/07/12	2	92.10	2	92.80	92.80	0	686	0.00%
2021/07/09	2	94.95	2	92.40	92.40	0	683	0.00%
2021/07/08	1	94.10	0	0.00	94.00	1	676	0.15%
2021/07/07	4	96.73	5	96.98	97.80	-1	652	-0.15%
2021/07/02	2	92.00	0	0.00	90.80	2	587	0.34%
2021/07/01	0	0.00	1	92.90	92.90	-1	586	-0.17%
2021/06/29	0	0.00	3	88.70	88.20	-3	601	-0.50%
2021/06/25	3	92.40	0	0.00	91.60	3	609	0.49%
2021/06/24	2	92.00	2	92.00	92.10	0	617	0.00%
2021/06/23	2	92.20	2	92.00	92.00	0	617	0.00%
2021/06/21	4	90.95	4	92.90	92.90	0	615	0.00%
2021/06/18	0	0.00	12	91.00	90.30	-12	614	-1.95%
2021/06/17	0	0.00	2	90.80	91.00	-2	626	-0.32%
2021/06/15	45	91.75	6	91.47	91.70	39	666	5.85%
2021/06/09	0	0.00	1	90.80	89.00	-1	726	-0.14%
2021/06/08	13	89.11	2	90.30	89.80	11	741	1.48%
2021/06/04	1.1	95.05	0	0.00	91.00	1.1	866	0.13%
2021/06/03	10.1	91.06	8	90.04	90.00	2.1	917	0.23%
2021/06/02	6.1	86.88	6	87.47	87.80	0.1	902	0.01%
2021/05/27	4	81.65	4	81.95	81.70	0	930	0.00%
2021/05/26	2	78.80	1	80.00	81.80	1	955	0.10%
2021/05/14	1	74.80	0	0.00	73.80	1	1,130	0.09%
2021/05/12	1	76.50	0	0.00	78.00	1	1,112	0.09%
2021/05/11	0	0.00	1	83.80	80.50	-1	1,092	-0.09%
2021/05/10	1	84.20	0	0.00	83.80	1	1,087	0.09%
2021/04/28	0.1	86.60	1	85.90	85.50	-0.9	1,040	-0.09%
2021/04/23	0.1	89.00	0	0.00	88.60	0.1	1,021	0.01%
2021/04/16	0.1	92.70	0	0.00	92.20	0.1	998	0.01%
2021/04/06	1	91.00	1	90.80	92.00	0	959	0.00%
2021/04/01	2	91.80	0	0.00	91.40	2	942	0.21%
2021/03/24	0.1	99.50	0	0.00	98.40	0.1	899	0.01%
2021/03/23	0	0.00	1	98.70	98.00	-1	891	-0.11%
2021/03/22	0.1	100.50	0	0.00	101.50	0.1	882	0.01%
2021/03/19	1	99.00	0	0.00	100.00	1	877	0.11%
2021/03/18	1.2	104.24	1	101.00	100.50	0.2	864	0.02%
2021/03/17	0	0.00	0.1	101.50	101.00	-0.1	831	-0.01%
2021/03/16	0	0.00	12	100.59	100.50	-12	815	-1.48%
2021/03/15	0.1	101.00	3.2	101.21	101.50	-3.1	802	-0.38%
2021/03/12	1.2	98.02	4	98.90	98.20	-2.9	760	-0.37%
2021/03/11	12	98.50	0	0.00	99.00	12	745	1.61%
2021/03/10	35	97.33	34.1	99.03	98.00	0.9	727	0.12%
2021/03/09	2	97.45	4.4	99.45	100.00	-2.4	609	-0.39%
2021/03/08	4.1	92.08	4.2	91.54	91.30	0	525	-0.01%
2021/03/05	0.1	91.00	1	91.31	90.70	-0.9	510	-0.18%
2021/03/04	0	0.00	2.1	91.38	91.10	-2.1	507	-0.41%
2021/03/03	2.3	90.11	1.5	91.97	92.40	0.8	505	0.16%
2021/03/02	5	92.54	5	90.83	90.10	0	498	-0.01%
2021/02/26	2.3	94.26	7.2	94.46	95.60	-4.9	487	-1.01%
2021/02/25	6	94.30	1.9	94.47	95.00	4.2	460	0.90%
2021/02/24	2	93.20	8	94.60	94.20	-6	430	-1.39%
2021/02/23	9.5	90.28	8	92.05	90.50	1.5	372	0.40%
2020/12/23	0	0.00	1	74.20	75.20	-1	256	-0.39%
2020/12/04	0	0.00	1	78.30	78.40	-1	211	-0.47%
2020/11/26	0	0.00	0.1	80.00	78.90	-0.1	188	-0.04%
2020/11/25	0.1	78.00	0	0.00	78.10	0.1	178	0.04%
2020/11/11	1	69.60	0	0.00	70.90	1	123	0.81%
2020/11/03	1	64.80	0	0.00	64.90	1	97	1.03%
2020/10/21	3	66.70	0	0.00	66.80	3	119	2.50%
2020/08/26	0	0.00	1	65.40	66.30	-1	267	-0.37%
2020/07/29	1	67.60	0	0.00	68.60	1	448	0.22%
2020/07/27	0	0.00	1	69.00	69.00	-1	452	-0.22%
2020/07/14	0	0.00	1	73.00	72.70	-1	470	-0.21%
2020/07/06	0	0.00	2	76.60	76.30	-2	473	-0.42%
2020/07/02	0	0.00	0.1	82.80	77.30	-0.1	473	-0.02%
2020/07/01	15	77.66	0	0.00	78.00	15	471	3.18%
2020/06/11	1	81.50	0	0.00	79.30	1	487	0.21%
2020/06/03	0	0.00	1	79.80	79.80	-1	448	-0.22%
2020/06/02	0	0.00	2	79.90	79.10	-2	444	-0.45%
2020/05/27	2	81.00	1	80.50	79.60	1	411	0.24%
2020/05/26	4	79.25	0	0.00	78.70	4	383	1.04%
2020/05/25	1	76.00	1	76.00	76.50	0	336	0.00%
2020/05/21	1	69.90	0	0.00	70.40	1	308	0.32%
2020/05/20	1	70.40	0	0.00	69.80	1	307	0.32%
2020/05/15	0.1	69.50	0	0.00	68.70	0.1	302	0.03%
2020/05/13	2	70.10	6	70.55	70.50	-4	304	-1.31%
2020/05/12	1	71.40	0	0.00	71.50	1	308	0.32%
2020/05/11	2	72.10	0	0.00	71.90	2	310	0.64%
2020/04/30	1	71.70	1	71.30	71.20	0	313	0.00%
2020/04/17	0	0.00	1	68.90	68.00	-1	352	-0.28%
2020/04/16	1	67.10	1	67.30	67.70	0	363	0.00%
2020/04/09	0	0.00	1	65.20	65.90	-1	362	-0.28%
2020/03/30	1	53.80	1	54.90	55.10	0	361	0.00%
2020/03/27	0	0.00	1	56.20	56.20	-1	373	-0.27%
2020/03/25	2	53.50	1	54.20	54.20	1	378	0.26%
2020/03/17	0	0.00	1	56.60	56.70	-1	341	-0.29%
2020/03/12	1	65.90	1	65.80	66.00	0	327	0.00%
2020/03/09	1	70.00	0	0.00	69.40	1	315	0.32%
2020/02/18	1	72.40	0	0.00	72.50	1	285	0.35%
2020/02/14	1	73.50	1	73.00	74.00	0	279	0.00%
2020/02/13	0	0.00	2	73.60	73.50	-2	275	-0.73%
2020/02/04	2	69.30	2	70.50	70.50	0	240	0.00%
2020/02/03	1	65.20	0	0.00	66.00	1	228	0.44%
2020/01/31	3	70.53	2	71.10	71.10	1	212	0.47%
2020/01/30	0	0.00	5	72.90	72.90	-5	193	-2.58%
2020/01/15	2	82.00	0	0.00	81.70	2	178	1.12%
2020/01/13	2	81.50	4	83.08	82.20	-2	171	-1.16%
2020/01/10	5	88.60	0	0.00	88.80	5	156	3.19%
2020/01/09	2	88.05	1	87.50	87.60	1	138	0.72%
2019/12/25	4	85.63	4	85.80	85.70	0	104	0.00%
2019/12/24	0	0.00	1	85.30	85.10	-1	99	-1.00%
2019/12/20	2	82.15	0	0.00	82.90	2	82	2.42%
2019/11/08	1	78.40	0	0.00	78.40	1	64	1.55%
2019/10/29	1	78.00	0	0.00	77.60	1	70	1.43%
2019/08/16	1	79.40	0	0.00	79.20	1	90	1.10%
2019/08/07	1	81.30	0	0.00	81.20	1	87	1.14%
2019/06/27	0	0.00	15	85.75	85.70	-15	102	-14.68%
2019/06/26	0	0.00	15	85.61	85.70	-15	101	-14.80%
2019/06/20	0	0.00	15	85.94	86.10	-15	106	-14.10%
2019/06/19	0	0.00	15	85.15	85.40	-15	109	-13.70%
2019/06/18	0	0.00	15	85.25	85.20	-15	114	-13.09%
2019/06/05	1	84.50	0	0.00	84.30	1	113	0.88%
2019/05/27	0	0.00	1	86.40	86.00	-1	108	-0.92%
2019/05/09	1	86.50	0	0.00	85.70	1	120	0.83%
2019/05/07	1	85.10	0	0.00	85.20	1	113	0.88%
2019/03/20	1	89.70	0	0.00	90.00	1	72	1.38%
2019/03/14	1	88.10	0	0.00	87.90	1	69	1.45%
2019/02/26	1	88.60	0	0.00	88.50	1	109	0.91%
2018/12/06	0	0.00	5	88.88	88.70	-5	148	-3.37%
2018/11/29	0	0.00	9	88.77	88.40	-9	140	-6.39%
2018/11/28	11	89.65	0	0.00	89.10	11	137	7.99%
2018/11/27	2	88.00	0	0.00	89.10	2	133	1.49%
2018/11/22	0	0.00	1	84.10	84.30	-1	113	-0.88%
2018/11/19	1	82.40	0	0.00	82.00	1	114	0.88%
2018/11/14	0	0.00	2	81.00	81.50	-2	114	-1.75%
2018/11/13	1	79.80	4	80.00	79.90	-3	113	-2.65%
2018/11/12	0	0.00	6	80.65	80.60	-6	113	-5.28%
2018/11/09	0	0.00	1	83.70	83.60	-1	110	-0.91%
2018/11/08	0	0.00	9	83.10	83.70	-9	110	-8.12%
2018/11/07	0	0.00	22	82.95	83.10	-22	109	-20.04%
2018/11/06	0	0.00	10	83.50	82.90	-10	112	-8.86%
2018/11/05	0	0.00	1	83.70	83.10	-1	114	-0.87%
2018/11/02	0	0.00	6	83.25	83.70	-6	115	-5.20%
2018/11/01	0	0.00	6	82.70	83.10	-6	118	-5.06%
2018/10/31	0	0.00	8	82.48	82.60	-8	123	-6.48%
2018/10/29	0	0.00	12	82.10	81.30	-12	125	-9.55%
2018/10/26	0	0.00	3	83.00	82.10	-3	123	-2.42%
2018/10/24	0	0.00	13	85.00	84.60	-13	123	-10.52%
2018/10/23	0	0.00	22	84.73	85.00	-22	122	-17.94%
2018/10/19	0	0.00	22	82.01	85.10	-22	118	-18.51%
2018/10/18	0	0.00	6	83.03	82.20	-6	114	-5.22%
2018/10/17	1	83.00	4	83.40	83.00	-3	114	-2.63%
2018/10/16	0	0.00	8	84.41	83.10	-8	111	-7.16%
2018/10/15	0	0.00	4	86.00	85.00	-4	106	-3.75%
2018/10/12	0	0.00	4	84.20	85.60	-4	106	-3.75%
2018/10/11	1	84.60	0	0.00	85.00	1	104	0.96%
2018/10/08	0	0.00	4	88.40	88.30	-4	111	-3.57%
2018/10/05	1	88.30	0	0.00	88.30	1	112	0.89%
2018/09/12	0	0.00	2	87.60	87.00	-2	133	-1.50%
2018/08/27	0	0.00	2	92.50	93.90	-2	158	-1.26%
2018/08/24	0	0.00	1	93.80	92.20	-1	160	-0.62%
2018/08/22	0	0.00	1	94.10	94.10	-1	169	-0.59%
2018/08/16	1	93.50	0	0.00	92.80	1	178	0.56%
2018/08/13	1	95.00	0	0.00	95.30	1	179	0.56%
2018/08/10	1	98.50	1	99.60	98.70	0	175	0.00%
2018/08/07	1	102.00	0	0.00	102.00	1	172	0.58%
2018/07/27	0	0.00	1	108.00	108.00	-1	191	-0.52%
2018/07/26	1	109.00	0	0.00	108.00	1	192	0.52%
2018/07/25	0	0.00	1	107.50	107.00	-1	192	-0.52%
2018/07/24	1	107.50	0	0.00	107.00	1	194	0.51%
2018/07/23	0	0.00	1	106.50	107.00	-1	195	-0.51%
2018/07/20	0	0.00	2	107.00	107.50	-2	197	-1.01%
2018/07/18	0	0.00	3	107.00	107.00	-3	202	-1.48%
2018/07/16	0	0.00	4	113.00	115.00	-4	200	-2.00%
2018/07/13	12	109.96	0	0.00	110.00	12	193	6.20%
2018/07/06	1	105.00	0	0.00	106.50	1	201	0.50%
2018/07/03	0	0.00	3	110.00	110.00	-3	205	-1.46%
2018/07/02	1	111.50	13	111.58	111.00	-12	207	-5.78%
2018/06/29	0	0.00	3	111.83	112.50	-3	210	-1.42%
2018/06/28	4	113.50	8	112.06	111.00	-4	211	-1.89%
2018/06/27	25	112.68	4	112.25	114.50	21	214	9.81%
2018/06/25	2	109.00	0	0.00	109.00	2	212	0.94%
2018/06/15	0	0.00	4	116.00	116.00	-4	217	-1.84%
2018/06/14	8	116.63	0	0.00	117.00	8	218	3.66%
2018/06/11	7	118.64	7	118.14	120.00	0	212	0.00%
2018/05/30	0	0.00	1	118.00	119.50	-1	216	-0.46%
2018/05/29	0	0.00	17	122.09	121.00	-17	213	-7.96%
2018/05/15	23	119.59	6	117.67	117.50	17	240	7.08%
2018/05/11	1	120.00	1	119.50	119.00	0	260	0.00%
2018/05/03	3	109.50	0	0.00	108.50	3	286	1.05%
2018/04/24	0	0.00	1	113.50	110.00	-1	425	-0.24%
2018/03/31	1	117.50	0	0.00	115.50	1	625	0.16%
2018/03/30	1	121.00	0	0.00	117.50	1	624	0.16%
2018/03/27	1	124.00	0	0.00	122.50	1	618	0.16%
2018/03/20	0	0.00	2	128.75	129.50	-2	605	-0.33%
2018/03/08	0	0.00	1	130.00	129.50	-1	617	-0.16%
2018/03/07	0	0.00	1	127.00	127.00	-1	606	-0.16%
2018/02/12	0	0.00	1	122.50	122.50	-1	594	-0.17%
2018/02/09	0	0.00	16	122.09	125.50	-16	589	-2.71%
2018/02/06	0	0.00	1	127.00	119.00	-1	572	-0.17%
2018/01/31	1	134.50	0	0.00	135.00	1	535	0.19%
2018/01/26	0	0.00	1	133.50	133.50	-1	503	-0.20%
2018/01/25	3	138.17	32	135.55	133.00	-29	497	-5.83%
2018/01/24	0	0.00	2	135.00	135.00	-2	471	-0.42%
2018/01/23	0	0.00	4	132.50	132.00	-4	457	-0.87%
2018/01/22	2	136.50	8	137.00	130.50	-6	445	-1.35%
2018/01/19	10	130.70	2	135.00	132.50	8	418	1.91%
2018/01/18	8	126.00	0	0.00	126.00	8	366	2.19%
2018/01/16	0	0.00	11	120.36	121.00	-11	342	-3.21%
2018/01/15	0	0.00	12	125.50	124.50	-12	330	-3.63%
2018/01/12	20	124.83	0	0.00	123.00	20	323	6.18%
2018/01/11	0	0.00	40	124.00	125.00	-40	312	-12.78%
2018/01/10	160	122.50	3	123.33	125.00	157	295	53.07%	大買/鉅額交易
2018/01/09	39	116.86	6	117.67	117.50	33	235	14.01%
2018/01/08	1	110.00	0	0.00	110.00	1	170	0.59%
2018/01/05	6	105.17	0	0.00	108.00	6	156	3.84%
2018/01/03	40	101.68	0.1	103.00	102.00	39.9	137	29.05%