優群 (3217)-元富-城東券商分點個股進出

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

優群

(3217)

可現股當沖

股價
157.0
漲跌
▼1.5
漲幅
-0.95%
成交量
704張
產業
上櫃電子零組件類股
364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

優群 (3217)籌碼相關－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東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
2024/05/03	2	157.50	0	158.00	157.00	2	2,264	0.09%
2024/04/29	1	158.00	1	158.50	158.50	0	2,362	0.00%
2024/04/26	0.2	161.00	0	0.00	159.00	0.2	2,441	0.01%
2024/04/24	10	159.65	10	159.85	161.50	0	2,488	0.00%
2024/04/19	1	155.00	0	0.00	157.50	1	2,595	0.04%
2024/04/18	0	164.00	2	162.00	163.00	-2	2,613	-0.08%
2024/04/17	0	0.00	1	164.00	162.00	-1	2,688	-0.04%
2024/04/16	1	160.50	110	158.93	158.50	-109	2,672	-4.08%	大賣/鉅額交易
2024/04/15	3.1	164.00	2.1	163.54	165.00	1.1	2,664	0.04%
2024/04/12	5.1	169.80	4	171.25	168.00	1.1	2,702	0.04%
2024/04/11	6.1	167.85	0	0.00	168.50	6.1	2,766	0.22%
2024/04/10	8	168.81	2	167.50	167.50	6	2,913	0.21%
2024/04/09	4	173.00	0	0.00	171.50	4	2,996	0.13%
2024/04/03	1	177.50	0	0.00	178.50	1	3,162	0.03%
2024/03/27	1	182.00	32	181.89	180.50	-31	3,200	-0.97%
2024/03/26	0	0.00	11	185.09	185.50	-11	3,190	-0.34%
2024/03/25	0	0.00	4	193.63	194.00	-4	3,172	-0.13%
2024/03/22	6	183.58	18	183.11	184.00	-12	3,066	-0.39%
2024/03/21	19	176.92	0	0.00	183.50	19	3,083	0.62%
2024/03/20	4	169.25	1	170.00	170.00	3	3,134	0.10%
2024/03/19	2	171.25	1	173.97	170.50	1	3,138	0.03%
2024/03/18	0	0.00	10	169.00	172.00	-10	3,138	-0.32%
2024/03/13	5	162.00	0	0.00	161.50	5	3,171	0.16%
2024/03/12	5	165.50	0	0.00	166.00	5	3,169	0.16%
2024/03/11	2	164.50	1	165.50	165.50	1	3,195	0.03%
2024/03/08	0	169.00	26	174.17	168.50	-26	3,196	-0.81%
2024/03/07	4	183.75	1	179.00	177.00	3	3,171	0.09%
2024/03/06	0	185.00	0	0.00	185.00	0	3,183	0.00%
2024/03/04	0	0.00	0	183.50	184.00	0	3,307	0.00%
2024/03/01	1	185.00	3	184.00	183.50	-2	3,489	-0.06%
2024/02/29	3	181.00	15	180.93	181.50	-12	3,553	-0.34%
2024/02/27	1	185.50	1	187.00	185.50	0	3,601	0.00%
2024/02/26	2	192.75	2	188.75	187.50	0	3,621	0.00%
2024/02/23	3	194.00	3	192.50	195.00	0	3,606	0.00%
2024/02/22	134	190.84	3	192.33	194.00	131	3,554	3.69%	大買/鉅額交易
2024/02/21	0	0.00	1	182.01	185.00	-1	3,465	-0.03%
2024/02/20	0	0.00	2	175.50	173.50	-2	3,545	-0.06%
2024/02/19	6	173.17	4	175.13	175.50	2	3,563	0.06%
2024/02/16	3	180.17	1	178.50	178.00	2	3,554	0.06%
2024/02/15	106	181.40	5	179.30	181.50	101	3,586	2.82%	大買/鉅額交易
2024/02/05	1	172.50	0	0.00	172.00	1	3,598	0.03%
2024/01/31	100	178.91	0	0.00	174.50	100	4,059	2.46%
2024/01/29	1	172.50	1	174.00	175.00	0	4,426	0.00%
2024/01/26	0	0.00	1	170.00	170.50	-1	4,461	-0.02%
2024/01/25	0	0.00	4	172.63	171.00	-4	4,461	-0.09%
2024/01/24	2	173.00	0	0.00	173.00	2	4,436	0.05%
2024/01/23	25	182.66	21	176.94	176.00	4	4,419	0.09%
2024/01/22	2	187.50	1	184.00	185.50	1	4,335	0.02%
2024/01/19	0	0.00	2	178.50	177.00	-2	4,241	-0.05%
2024/01/18	1	174.00	1	170.00	173.00	0	4,204	0.00%
2024/01/17	11	174.09	0	0.00	172.50	11	4,184	0.26%
2024/01/16	1	171.00	1	172.50	176.00	0	4,160	0.00%
2024/01/15	0	0.00	2	176.75	174.50	-2	4,127	-0.05%
2024/01/12	1	166.00	0	0.00	166.50	1	4,076	0.02%
2024/01/11	25	173.56	3	175.83	170.50	22	4,040	0.54%
2024/01/10	1	171.00	1	165.00	165.00	0	3,953	0.00%
2024/01/08	1	169.50	1	165.50	165.50	0	3,913	0.00%
2024/01/05	0	0.00	5	172.10	175.00	-5	3,869	-0.13%
2024/01/04	5	170.62	2	166.50	164.50	3	3,821	0.08%
2024/01/03	87	180.62	2	179.25	182.50	85	3,740	2.27%
2024/01/02	1	168.00	3	174.50	176.50	-2	3,638	-0.05%
2023/12/29	2	170.50	2	171.50	171.50	0	3,479	0.00%
2023/12/28	0	0.00	11	171.95	172.00	-11	3,485	-0.32%
2023/12/25	4	169.50	3	166.50	166.00	1	3,514	0.03%
2023/12/22	1	170.50	2	172.50	171.00	-1	3,522	-0.03%
2023/12/21	2	170.00	0	0.00	170.50	2	3,514	0.06%
2023/12/18	2	160.75	2	163.75	165.00	0	3,465	0.00%
2023/12/15	3	173.33	6	173.00	168.00	-3	3,401	-0.09%
2023/12/13	1	167.00	1	166.50	166.50	0	3,249	0.00%
2023/12/12	0	0.00	3	167.50	167.50	-3	3,260	-0.09%
2023/12/11	4	169.00	0	0.00	168.00	4	3,272	0.12%
2023/12/07	2	170.00	1	172.50	170.00	1	3,252	0.03%
2023/12/06	3	172.83	11	171.09	171.50	-8	3,274	-0.24%
2023/12/05	0	0.00	1	168.00	168.50	-1	3,269	-0.03%
2023/12/04	5	165.90	1	168.00	166.00	4	3,315	0.12%
2023/12/01	6	169.50	1	171.00	168.50	5	3,334	0.15%
2023/11/29	2	165.75	1	171.50	168.50	1	3,360	0.03%
2023/11/28	9	164.56	7	165.86	168.00	2	3,324	0.06%
2023/11/27	0	0.00	2	158.00	158.00	-2	3,308	-0.06%
2023/11/24	84	157.76	2	159.50	156.00	82	3,312	2.48%
2023/11/20	1	153.00	0	0.00	152.00	1	3,180	0.03%
2023/11/17	3	156.00	3	157.50	153.00	0	3,174	0.00%
2023/11/15	1	156.50	0	0.00	153.50	1	3,008	0.03%
2023/11/14	0	0.00	4	152.00	154.00	-4	2,998	-0.13%
2023/11/13	40	158.35	10	154.80	158.00	30	2,946	1.02%
2023/11/10	0	0.00	1	153.50	156.00	-1	2,883	-0.03%
2023/11/08	19	152.37	12	152.08	153.00	7	2,733	0.26%
2023/11/07	11	145.32	163.1	145.64	149.00	-152.1	2,435	-6.24%	大賣/鉅額交易
2023/11/06	32	134.59	75	136.07	135.50	-43	2,195	-1.96%
2023/11/03	0	0.00	3	128.17	129.50	-3	2,166	-0.14%
2023/11/02	0	0.00	92	120.33	125.00	-92	2,149	-4.28%
2023/10/20	2	118.50	4	120.00	120.50	-2	2,835	-0.07%
2023/10/19	1	119.00	0	0.00	122.00	1	2,833	0.04%
2023/10/18	3	120.67	3	122.00	120.00	0	2,838	0.00%
2023/10/16	3	124.17	3	124.00	124.00	0	2,857	0.00%
2023/10/13	1	127.00	3	124.50	127.50	-2	2,895	-0.07%
2023/10/12	19	123.13	1	125.50	126.50	18	2,941	0.61%
2023/10/11	6	130.92	102	128.20	125.00	-96	2,984	-3.22%	大賣/
2023/10/06	20	139.45	0	0.00	138.50	20	3,001	0.67%
2023/10/04	1	138.50	0	0.00	137.50	1	3,068	0.03%
2023/10/03	19	138.00	7	136.93	138.00	12	3,080	0.39%
2023/10/02	1	135.50	6	134.50	134.50	-5	3,080	-0.16%
2023/09/28	8	135.13	0	0.00	133.50	8	3,125	0.26%
2023/09/27	13	134.46	1	135.00	135.00	12	3,147	0.38%
2023/09/26	12	131.50	0	0.00	130.00	12	3,161	0.38%
2023/09/25	0	0.00	9	130.44	130.50	-9	3,221	-0.28%
2023/09/22	98	128.63	1	125.50	129.00	97	3,243	2.99%
2023/09/19	6	134.33	1	130.50	131.00	5	3,300	0.15%
2023/09/15	27	134.02	1	134.00	134.00	26	3,439	0.76%
2023/09/14	3	140.00	2	141.50	138.50	1	3,523	0.03%
2023/09/11	3	139.17	2	138.00	138.00	1	3,746	0.03%
2023/09/08	0	0.00	5	142.10	141.00	-5	3,830	-0.13%
2023/09/07	9	141.06	3	142.17	140.50	6	3,878	0.15%
2023/09/06	4	143.25	3	143.00	141.00	1	3,870	0.03%
2023/09/05	6	140.33	8	141.00	141.50	-2	3,971	-0.05%
2023/09/04	1	140.50	3.2	139.91	140.50	-2.2	4,013	-0.05%
2023/09/01	4	135.13	24.2	134.60	135.50	-20.2	4,115	-0.49%
2023/08/31	10	133.95	10	135.75	136.00	0	4,126	0.00%
2023/08/30	7	128.86	6	129.33	128.50	1	3,957	0.03%
2023/08/28	0	0.00	1	115.50	116.50	-1	3,827	-0.03%
2023/08/25	1	116.50	4	116.50	116.50	-3	3,805	-0.08%
2023/08/24	0	0.00	33	120.74	119.00	-33	3,796	-0.87%
2023/08/23	1	117.00	30	118.00	120.50	-29	3,797	-0.76%
2023/08/22	0	0.00	5	118.10	119.00	-5	3,780	-0.13%
2023/08/18	2	121.75	0	0.00	121.50	2	3,754	0.05%
2023/08/15	17	124.21	0	0.00	124.50	17	3,746	0.45%
2023/08/10	5	124.10	5	125.40	124.00	0	3,695	0.00%
2023/08/09	4	128.38	3	130.33	131.00	1	3,625	0.03%
2023/08/08	0	0.00	7	133.28	134.50	-7	3,564	-0.20%
2023/08/07	5	132.00	3	134.00	134.00	2	3,544	0.06%
2023/08/02	6.2	124.19	0	0.00	123.50	6.2	3,448	0.18%
2023/08/01	14	136.24	6	141.33	129.50	8	3,385	0.24%
2023/07/31	6	136.50	45.1	138.62	136.00	-39.1	3,207	-1.22%
2023/07/28	1.1	133.33	7	130.14	133.00	-6	3,044	-0.20%
2023/07/27	5	125.40	0	0.00	126.00	5	2,981	0.17%
2023/07/26	4.3	134.65	0	0.00	129.00	4.3	2,921	0.15%
2023/07/25	0	0.00	0.2	135.50	135.00	-0.2	2,848	-0.01%
2023/07/20	1	131.50	1	133.50	132.00	0	2,822	0.00%
2023/07/19	1	134.00	1	132.50	132.00	0	2,823	0.00%
2023/07/18	2.2	135.14	2.1	137.36	134.00	0.1	2,834	0.00%
2023/07/17	2	140.50	1	138.00	138.50	1	2,816	0.04%
2023/07/14	6	138.00	4.1	139.83	141.50	1.9	2,820	0.07%
2023/07/13	2	133.50	1	135.50	132.50	1	2,766	0.04%
2023/07/12	0	0.00	2	133.75	135.50	-2	2,713	-0.07%
2023/07/11	1	129.50	3	131.00	132.50	-2	2,668	-0.07%
2023/07/10	3.1	126.32	1.1	126.95	125.00	2	2,631	0.08%
2023/07/07	3	129.83	4	130.63	129.00	-1	2,633	-0.04%
2023/07/06	4.1	135.11	2	134.00	132.50	2.1	2,613	0.08%
2023/07/05	5	132.60	3	133.83	134.00	2	2,562	0.08%
2023/07/04	2	131.75	0	0.00	131.50	2	2,518	0.08%
2023/07/03	2	131.25	2.2	133.95	135.00	-0.2	2,482	-0.01%
2023/06/30	2	128.75	0	0.00	129.00	2	2,425	0.08%
2023/06/29	1	129.00	5	130.00	129.00	-4	2,424	-0.16%
2023/06/28	15.2	129.89	0	0.00	128.50	15.2	2,425	0.63%
2023/06/27	5.1	131.98	54	132.03	130.50	-48.9	2,437	-2.01%
2023/06/21	14	139.50	3	139.33	139.00	11	2,451	0.45%
2023/06/20	16	133.88	0	0.00	135.00	16	2,469	0.65%
2023/06/19	3	137.67	1	136.50	136.50	2	2,515	0.08%
2023/06/16	8	133.19	8	133.13	136.50	0	2,450	0.00%
2023/06/15	0	0.00	2	128.50	129.00	-2	2,367	-0.08%
2023/06/14	2	127.50	92	126.70	128.00	-90	2,586	-3.48%
2023/06/13	1	124.50	0	0.00	125.00	1	2,527	0.04%
2023/06/12	0	0.00	1	123.00	125.00	-1	2,465	-0.04%
2023/06/09	30	122.67	37	122.38	126.50	-7	2,423	-0.29%
2023/06/08	7	116.14	1	117.00	117.00	6	2,285	0.26%
2023/06/07	95	121.24	14	121.39	122.50	81	2,205	3.67%
2023/06/06	3	113.67	4	114.00	113.50	-1	2,101	-0.05%
2023/06/05	2	109.50	0	0.00	109.50	2	2,022	0.10%
2023/06/01	3	105.17	0	0.00	106.00	3	2,016	0.15%
2023/05/26	2	106.00	2	106.00	105.50	0	2,014	0.00%
2023/05/23	0	0.00	1	107.00	106.50	-1	2,083	-0.05%
2023/05/19	1	109.00	4	107.13	106.00	-3	2,116	-0.14%
2023/05/17	0	0.00	42	103.00	105.50	-42	2,105	-1.99%
2023/05/16	0	0.00	2	102.50	102.00	-2	2,105	-0.09%
2023/05/15	2	100.00	0	0.00	100.00	2	2,124	0.09%
2023/05/12	0	0.00	2	103.00	103.00	-2	2,152	-0.09%
2023/05/11	7	102.64	0	0.00	99.90	7	2,159	0.32%
2023/05/05	0	0.00	1	104.50	104.50	-1	2,162	-0.05%
2023/05/03	0	0.00	2	105.50	104.50	-2	2,182	-0.09%
2023/05/02	0	0.00	2	105.50	105.50	-2	2,212	-0.09%
2023/04/27	0	0.00	1	101.00	101.00	-1	2,261	-0.04%
2023/04/26	0	0.00	1	99.70	100.50	-1	2,251	-0.04%
2023/04/25	2	100.50	0	0.00	100.00	2	2,240	0.09%
2023/04/24	1	103.00	1	103.50	103.50	0	2,222	0.00%
2023/04/21	0	0.00	3	105.33	104.00	-3	2,200	-0.14%
2023/04/20	8	108.00	2	107.50	106.00	6	2,166	0.28%
2023/04/19	44	114.97	8	113.88	113.00	36	2,144	1.68%
2023/04/18	5	112.00	5	112.80	113.00	0	2,072	0.00%
2023/04/17	12	111.67	2	111.25	113.00	10	2,022	0.49%
2023/04/14	6	108.83	10	109.00	108.00	-4	1,970	-0.20%
2023/04/13	5	108.00	0	0.00	107.50	5	1,958	0.26%
2023/04/12	1	109.00	0	0.00	110.00	1	1,935	0.05%
2023/04/11	0	0.00	31	108.18	108.00	-31	1,892	-1.64%
2023/04/10	0	0.00	1	107.50	108.00	-1	1,868	-0.05%
2023/04/07	3	110.17	1	109.50	109.00	2	1,855	0.11%
2023/03/31	10	111.75	0	0.00	111.50	10	1,826	0.55%
2023/03/30	1	111.00	0	0.00	111.50	1	1,803	0.06%
2023/03/28	1	111.00	0	0.00	109.00	1	1,740	0.06%
2023/03/27	2	111.50	2	111.00	112.50	0	1,682	0.00%
2023/03/24	4	112.88	2	112.00	111.00	2	1,635	0.12%
2023/03/23	22	112.23	3	111.83	113.00	19	1,574	1.21%
2023/03/22	32	107.33	82	108.91	113.00	-50	1,437	-3.48%
2023/03/21	20	104.40	1	104.50	103.00	19	1,272	1.49%
2023/03/20	5	103.00	0	0.00	103.50	5	1,226	0.41%
2023/03/17	8	109.56	12	110.33	105.50	-4	1,171	-0.34%
2023/03/16	30	101.92	1	104.00	102.00	29	896	3.24%
2023/03/14	3	100.00	0	0.00	99.40	3	809	0.37%
2023/03/13	1	99.20	3	97.43	98.70	-2	785	-0.25%
2023/03/10	12	99.71	2	102.25	99.40	10	775	1.29%
2023/03/09	10	102.84	9	102.48	99.80	1	742	0.13%
2023/03/08	5	97.62	0	0.00	97.50	5	675	0.74%
2023/03/07	0	0.00	4	98.75	98.00	-4	685	-0.58%
2023/03/03	5	93.94	0	0.00	93.50	5	679	0.74%
2023/03/01	3	92.30	0	0.00	93.30	3	733	0.41%
2023/02/24	0	0.00	1	95.60	94.00	-1	765	-0.13%
2023/02/23	3	94.97	0	0.00	94.90	3	789	0.38%
2023/02/22	0	0.00	1	98.30	95.30	-1	819	-0.12%
2023/02/21	1	99.50	1	99.10	99.60	0	811	0.00%
2023/02/20	46	96.24	3	96.50	95.70	43	771	5.57%
2023/02/17	1	93.20	1	92.70	92.50	0	748	0.00%
2023/02/16	4	92.25	2	92.80	92.80	2	733	0.27%
2023/02/15	1	91.80	0	0.00	90.80	1	721	0.14%
2023/02/13	0	0.00	3	91.90	91.80	-3	709	-0.42%
2023/02/10	2	91.15	0	0.00	90.10	2	685	0.29%
2023/02/09	11	89.84	1	90.50	89.70	10	666	1.50%
2023/02/03	2	89.05	2	87.00	87.00	0	648	0.00%
2023/02/01	6	88.33	0	0.00	88.10	6	623	0.96%
2023/01/31	10	90.54	1	96.50	90.40	9	608	1.48%
2023/01/30	2	88.60	3	86.77	88.80	-1	573	-0.17%
2023/01/12	0	0.00	1	81.00	81.00	-1	511	-0.20%
2023/01/09	3	84.47	0	0.00	82.70	3	516	0.58%
2022/12/26	1	80.50	0	0.00	80.70	1	510	0.20%
2022/12/20	0	0.00	1	79.20	79.00	-1	526	-0.19%
2022/12/14	0	0.00	2	83.20	83.60	-2	531	-0.38%
2022/12/09	0	0.00	2	81.80	81.80	-2	532	-0.38%
2022/12/07	2	83.30	15	82.31	82.90	-13	525	-2.48%
2022/12/01	2	87.80	20	87.57	87.10	-18	525	-3.43%
2022/11/29	47	89.51	0	0.00	89.00	47	523	8.98%
2022/11/28	2	84.30	2	86.20	88.70	0	516	0.00%
2022/11/23	1	87.00	1	86.50	90.10	0	477	0.00%
2022/11/22	0	0.00	7	86.54	87.00	-7	428	-1.63%
2022/11/21	4	82.33	0	0.00	82.90	4	390	1.02%
2022/11/18	1	81.40	7	82.69	83.10	-6	362	-1.66%
2022/11/17	15	76.55	0	0.00	75.60	15	321	4.67%
2022/09/28	1	66.70	0	0.00	64.10	1	284	0.35%
2022/09/16	2	72.10	0	0.00	71.60	2	328	0.61%
2022/09/06	1	72.00	0	0.00	71.00	1	423	0.24%
2022/08/30	0	0.00	1	73.50	73.60	-1	437	-0.23%
2022/08/12	1	70.00	0	0.00	71.20	1	478	0.21%
2022/08/10	1	68.40	0	0.00	68.40	1	494	0.20%
2022/08/08	1	70.60	0	0.00	70.70	1	515	0.19%
2022/08/03	1	70.50	0	0.00	70.70	1	573	0.17%
2022/08/01	1	73.00	0	0.00	73.20	1	590	0.17%
2022/07/28	1	73.40	0	0.00	73.50	1	597	0.17%
2022/07/06	0	0.00	0.5	67.25	68.10	-0.5	704	-0.07%
2022/07/05	0	0.00	0.6	67.80	67.70	-0.6	712	-0.08%
2022/07/04	0	0.00	2	65.90	64.70	-2	712	-0.28%
2022/07/01	5	67.72	0	0.00	65.90	5	738	0.68%
2022/06/23	1	69.00	0	0.00	70.20	1	922	0.11%
2022/06/22	0	0.00	4	76.00	74.30	-4	1,024	-0.39%
2022/06/21	0	0.00	2	79.90	79.50	-2	1,007	-0.20%
2022/06/20	1	82.91	0	0.00	78.00	1	1,012	0.10%
2022/06/14	0	85.90	0	0.00	87.60	0	1,007	0.00%
2022/06/13	0	89.25	0	0.00	88.60	0	1,012	0.00%
2022/06/06	0	89.60	0	0.00	89.40	0	1,069	0.00%
2022/05/30	0	89.60	0	0.00	89.40	0	1,148	0.00%
2022/05/27	0	92.30	1	91.00	90.80	-1	1,146	-0.09%
2022/05/25	0	91.90	0	0.00	93.60	0	1,170	0.00%
2022/05/23	0	92.58	0	0.00	92.00	0	1,212	0.00%
2022/05/20	0	92.80	0	0.00	93.00	0	1,243	0.00%
2022/05/19	0	91.80	1	91.20	93.20	-1	1,246	-0.08%
2022/05/18	1	92.81	1	92.80	92.80	0	1,249	0.00%
2022/05/12	0	86.70	0	0.00	84.90	0	1,311	0.00%
2022/05/10	1	90.01	0	0.00	90.30	1	1,339	0.08%
2022/05/09	0	92.30	1	91.70	91.70	-1	1,381	-0.07%
2022/05/06	0	94.70	0	0.00	95.30	0	1,415	0.00%
2022/05/04	0	93.63	0	0.00	93.50	0	1,521	0.00%
2022/05/03	0	92.97	0	0.00	93.00	0	1,522	0.00%
2022/04/29	0	94.30	0	0.00	94.40	0	1,530	0.00%
2022/04/28	0	92.60	0	0.00	91.80	0	1,537	0.00%
2022/04/27	2	92.70	2	95.00	95.20	0	1,516	0.00%
2022/04/26	0	97.72	0	0.00	96.70	0	1,504	0.00%
2022/04/25	0	99.50	23	98.22	98.20	-23	1,503	-1.53%
2022/04/22	0	102.00	0	0.00	100.00	0	1,506	0.00%
2022/04/21	0	103.50	0	0.00	102.00	0	1,519	0.00%
2022/04/20	0	102.00	0	0.00	103.00	0	1,535	0.00%
2022/04/19	0	100.50	0	0.00	100.00	0	1,550	0.00%
2022/04/18	0	101.50	0	0.00	100.50	0	1,570	0.00%
2022/04/15	1	100.51	0	0.00	100.50	1	1,577	0.06%
2022/04/14	1	102.50	1	102.00	102.00	0	1,623	0.00%
2022/04/13	0	102.50	0	0.00	101.50	0	1,650	0.00%
2022/04/12	0	101.00	0	0.00	100.50	0	1,683	0.00%
2022/04/11	1	100.98	1	101.50	100.00	0	1,703	0.00%
2022/04/08	0.1	103.06	0	0.00	102.50	0.1	1,718	0.00%
2022/04/07	8.1	101.03	14	101.93	101.00	-5.9	1,748	-0.34%
2022/04/06	0.1	106.75	0	0.00	107.00	0.1	1,733	0.00%
2022/04/01	0	107.74	2	107.50	107.50	-2	1,780	-0.11%
2022/03/31	8.1	112.35	7	109.93	108.00	1.1	1,828	0.06%
2022/03/30	3	110.84	0	0.00	110.50	3	1,905	0.16%
2022/03/29	9	113.39	9	110.67	111.00	0	2,014	0.00%
2022/03/28	10.1	111.84	27	110.31	114.50	-16.9	2,358	-0.72%
2022/03/25	32	111.17	7	112.64	113.50	25	2,486	1.01%
2022/03/23	1	104.50	1	103.00	102.50	0	2,402	0.00%
2022/03/22	2	100.00	0	0.00	102.00	2	2,504	0.08%
2022/03/21	2	102.00	0	0.00	101.00	2	2,544	0.08%
2022/03/18	2	99.30	0	0.00	101.50	2	2,582	0.08%
2022/03/17	23	102.00	0	0.00	101.00	23	2,670	0.86%
2022/03/14	1	98.70	0	0.00	99.00	1	2,941	0.03%
2022/03/09	1	100.50	190	99.29	99.50	-189	3,097	-6.10%	大賣/鉅額交易
2022/03/07	0	0.00	1	108.50	101.00	-1	3,319	-0.03%
2022/03/04	0	0.00	44	108.22	111.00	-44	3,384	-1.30%
2022/03/03	43	107.57	0	0.00	108.00	43	3,414	1.26%
2022/03/02	1	106.00	0	0.00	107.50	1	3,489	0.03%
2022/03/01	1	108.50	0	0.00	110.00	1	3,526	0.03%
2022/02/24	2	105.00	0	0.00	104.00	2	3,498	0.06%
2022/02/22	2	109.00	0	0.00	110.00	2	3,466	0.06%
2022/02/10	1	129.00	1	128.00	126.50	0	3,295	0.00%
2022/02/09	1	124.00	2	124.50	123.00	-1	3,252	-0.03%
2022/02/08	3	128.83	0	0.00	127.00	3	3,210	0.09%
2022/02/07	1	129.00	1.5	129.35	130.00	-0.5	3,181	-0.02%
2022/01/25	1	122.50	1	123.50	121.00	0	3,079	0.00%
2022/01/24	0	0.00	0.1	113.50	120.50	-0.1	3,063	0.00%
2022/01/17	1	124.00	1	125.00	125.00	0	3,006	0.00%
2022/01/14	1	117.50	1	118.50	121.00	0	2,992	0.00%
2022/01/12	0	0.00	4	120.75	123.00	-4	2,962	-0.14%
2022/01/10	0	0.00	1	128.00	130.50	-1	2,935	-0.03%
2022/01/07	3	125.00	2	125.00	126.00	1	2,924	0.03%
2022/01/06	0	0.00	15	126.00	130.00	-15	2,875	-0.52%
2022/01/05	5	129.00	9	130.28	130.00	-4	2,848	-0.14%
2022/01/04	2	134.00	0	0.00	134.50	2	2,812	0.07%
2021/12/30	9	138.56	8	137.13	135.00	1	2,772	0.04%
2021/12/28	2	137.50	2	138.00	137.50	0	2,727	0.00%
2021/12/27	2	137.50	1	139.00	139.50	1	2,679	0.04%
2021/12/24	18.1	141.82	0	0.00	139.00	18.1	2,625	0.69%
2021/12/23	18	145.42	8	145.25	145.00	10	2,530	0.40%
2021/12/22	18	144.53	19	144.26	145.00	-1	2,399	-0.04%
2021/12/21	2	135.00	5	136.00	137.50	-3	1,983	-0.15%
2021/12/16	6	131.42	7	134.36	130.00	-1	1,701	-0.06%
2021/12/15	3	128.00	19	127.26	129.00	-16	1,576	-1.02%
2021/12/14	1	128.00	0	0.00	128.00	1	1,532	0.07%
2021/12/13	2	136.00	13	132.81	131.00	-11	1,488	-0.74%
2021/12/10	2	132.00	2	131.75	134.00	0	1,399	0.00%
2021/12/09	9	130.94	10	133.45	132.00	-1	1,300	-0.08%
2021/12/08	0	0.00	29	124.19	122.50	-29	1,120	-2.59%
2021/12/07	10	129.45	28	128.18	125.00	-18	1,073	-1.68%
2021/12/06	27	128.61	6	128.25	127.00	21	1,017	2.06%
2021/12/03	8	123.13	11	123.73	124.00	-3	925	-0.32%
2021/12/02	0	0.00	2	123.00	123.00	-2	873	-0.23%
2021/12/01	3	124.83	9.2	124.15	124.50	-6.2	828	-0.74%
2021/11/30	2	117.75	15	117.70	121.00	-13	604	-2.15%
2021/11/29	2	106.50	1	109.00	110.00	1	505	0.20%
2021/11/26	1	106.50	39	103.31	108.00	-38	459	-8.27%
2021/11/25	55	104.52	16.1	103.69	105.50	38.9	370	10.52%
2021/11/18	0	95.80	0	0.00	95.10	0	340	0.00%
2021/11/12	1	92.80	1	94.00	92.80	0	351	0.00%
2021/11/11	3	93.13	0	0.00	92.80	3	352	0.85%
2021/11/04	0	0.00	4	96.03	95.80	-4	352	-1.13%
2021/11/03	1	93.40	0	0.00	92.30	1	341	0.29%
2021/11/02	0	0.00	3	93.00	93.30	-3	337	-0.89%
2021/10/29	1	91.80	0	0.00	91.50	1	346	0.29%
2021/10/26	0	0.00	1	91.40	89.20	-1	371	-0.27%
2021/10/25	0	0.00	1	90.60	90.60	-1	387	-0.26%
2021/10/22	1	89.80	0	0.00	89.40	1	393	0.25%
2021/10/19	5	88.00	0	0.00	88.00	5	415	1.20%
2021/10/18	3	82.93	0	0.00	84.10	3	414	0.72%
2021/10/15	0	0.00	2	87.10	86.80	-2	407	-0.49%
2021/10/05	1	82.10	1	82.60	84.60	0	431	0.00%
2021/10/04	2	83.80	0	0.00	82.20	2	431	0.46%
2021/10/01	1.2	85.31	0	0.00	85.90	1.2	430	0.27%
2021/09/28	2	90.50	0	0.00	89.90	2	447	0.45%
2021/09/27	0	0.00	1	91.10	91.10	-1	484	-0.21%
2021/09/16	1	92.50	0	0.00	91.70	1	570	0.18%
2021/09/15	2	90.35	8.2	91.14	91.20	-6.2	621	-0.99%
2021/09/14	1	95.30	0	0.00	93.60	1	698	0.14%
2021/09/08	1	95.20	0	0.00	94.80	1	724	0.14%
2021/09/03	0	0.00	7	99.84	100.00	-7	732	-0.96%
2021/09/02	1	100.00	0	0.00	99.00	1	734	0.14%
2021/08/26	0	100.50	6	97.55	101.00	-6	725	-0.82%
2021/08/25	5	95.98	2	96.20	97.00	3	718	0.42%
2021/08/24	0	0.00	2	93.20	93.20	-2	711	-0.28%
2021/08/20	1	91.00	0	0.00	91.10	1	720	0.14%
2021/08/17	2	95.45	0	0.00	96.20	2	728	0.27%
2021/08/11	1	99.50	0	0.00	99.20	1	728	0.14%
2021/08/10	5	100.44	0	0.00	99.80	5	729	0.69%
2021/08/09	1	101.50	0	0.00	101.00	1	736	0.14%
2021/08/06	1	100.00	1	103.00	102.00	0	747	0.00%
2021/08/05	1	102.50	1	104.50	102.50	0	759	0.00%
2021/08/03	1	109.50	1	109.00	108.00	0	815	0.00%
2021/07/27	1	109.50	0	0.00	106.50	1	816	0.12%
2021/07/26	2	109.50	0	0.00	110.50	2	821	0.24%
2021/07/20	2	107.50	2	106.50	106.50	0	890	0.00%
2021/07/15	2	105.50	0	0.00	105.50	2	886	0.23%
2021/07/14	0	0.00	1	106.00	106.00	-1	884	-0.11%
2021/07/13	10	107.55	0	0.00	107.00	10	883	1.13%
2021/07/12	3	106.17	0	0.00	106.50	3	878	0.34%
2021/07/09	1	105.00	0	0.00	105.00	1	879	0.11%
2021/07/07	1	106.00	0	0.00	105.50	1	913	0.11%
2021/07/06	4	108.00	4	106.50	106.50	0	934	0.00%
2021/07/05	3	109.67	0	0.00	109.00	3	928	0.32%
2021/06/30	2	110.75	0	0.00	110.00	2	902	0.22%
2021/06/28	2	110.00	1	111.50	111.50	1	879	0.11%
2021/06/25	1	111.00	1	111.50	111.50	0	873	0.00%
2021/06/24	0	0.00	1	116.00	113.00	-1	858	-0.12%
2021/06/23	4	114.88	5	117.20	117.50	-1	814	-0.12%
2021/06/22	0	106.00	0	0.00	107.00	0	736	0.00%
2021/06/18	0	0.00	2	106.50	107.00	-2	749	-0.27%
2021/06/17	1	104.00	0	0.00	106.00	1	747	0.13%
2021/06/11	3	101.33	0	0.00	101.00	3	786	0.38%
2021/06/10	1	104.00	0	0.00	104.00	1	795	0.13%
2021/06/01	0	0.00	1	104.50	105.00	-1	932	-0.11%
2021/05/31	0	0.00	1	102.50	103.50	-1	967	-0.10%
2021/05/28	2	102.00	0	0.00	101.50	2	1,014	0.20%
2021/05/19	0	0.00	1	96.10	96.30	-1	1,242	-0.08%
2021/05/17	0	0.00	0.6	90.00	90.00	-0.6	1,281	-0.05%
2021/05/13	1	88.60	2	92.00	91.80	-1	1,370	-0.07%
2021/05/12	1	90.00	4	89.98	90.30	-3	1,383	-0.22%
2021/05/11	0	0.00	2	98.50	99.80	-2	1,443	-0.14%
2021/05/07	0	0.00	3	107.50	109.00	-3	1,568	-0.19%
2021/05/06	1	104.52	0	0.00	103.00	1	1,597	0.07%
2021/05/05	0	0.00	1	105.50	103.50	-1	1,710	-0.06%
2021/05/04	5.1	106.01	5	105.50	105.50	0.1	1,722	0.00%
2021/04/29	5	116.00	70	116.30	114.50	-65	1,823	-3.56%
2021/04/27	2	121.00	2	120.50	120.50	0	1,880	0.00%
2021/04/23	2.1	112.55	78	112.33	112.50	-75.9	1,861	-4.08%
2021/04/22	2	116.50	0	0.00	114.00	2	1,864	0.11%
2021/04/21	0	0.00	1	118.00	117.50	-1	1,873	-0.05%
2021/04/19	2	117.50	0	0.00	117.00	2	1,893	0.11%
2021/04/16	1.1	119.91	0	0.00	118.50	1.1	1,907	0.06%
2021/04/15	1	116.00	0	0.00	116.50	1	1,918	0.05%
2021/04/14	5	116.00	0	0.00	115.50	5	1,935	0.26%
2021/04/13	10	118.90	0	0.00	117.00	10	1,939	0.52%
2021/04/12	14	122.82	0	0.00	121.00	14	1,937	0.72%
2021/04/09	6	127.33	0	0.00	127.00	6	1,926	0.31%
2021/04/08	2	127.50	0	0.00	127.50	2	1,920	0.10%
2021/04/07	5	128.50	1	128.00	129.50	4	1,911	0.21%
2021/04/06	1	128.50	1	128.50	128.50	0	1,908	0.00%
2021/04/01	0	0.00	5	128.00	128.00	-5	1,896	-0.26%
2021/03/30	1	126.00	1	126.50	126.00	0	1,880	0.00%
2021/03/29	7	125.50	0	0.00	125.50	7	1,880	0.37%
2021/03/25	0	0.00	1	124.00	123.00	-1	1,886	-0.05%
2021/03/24	0	0.00	5	125.00	124.50	-5	1,883	-0.27%
2021/03/23	6	125.00	2	125.00	125.00	4	1,924	0.21%
2021/03/22	2	127.75	1	128.00	127.50	1	1,940	0.05%
2021/03/19	0.1	128.50	0	0.00	127.50	0.1	1,945	0.01%
2021/03/17	2	130.00	0	0.00	130.50	2	1,939	0.10%
2021/03/15	0	0.00	5	131.00	127.50	-5	1,936	-0.26%
2021/03/12	0	0.00	1	128.00	128.50	-1	1,935	-0.05%
2021/03/11	2	128.25	6	129.17	126.50	-4	1,939	-0.21%
2021/03/08	0	0.00	1	134.00	131.50	-1	1,955	-0.05%
2021/03/05	72	132.33	0	0.00	130.00	72	1,927	3.74%
2021/03/03	33	135.21	1	134.00	135.00	32	1,947	1.64%
2021/03/02	1	129.00	2	133.00	127.50	-1	2,011	-0.05%
2021/02/26	2.5	132.70	0	0.00	128.00	2.5	2,027	0.12%
2021/02/25	48	128.71	0	0.00	134.00	48	1,967	2.44%
2021/02/23	1	126.00	0	0.00	126.00	1	1,912	0.05%
2021/02/22	0	0.00	7	127.86	127.00	-7	1,888	-0.37%
2021/02/19	2	131.25	1	131.00	131.00	1	1,879	0.05%
2021/02/18	5	132.00	0	0.00	131.50	5	1,885	0.27%
2021/02/17	0.1	129.50	23	129.80	129.50	-22.9	1,863	-1.23%
2021/02/05	9	128.28	9	128.94	126.50	0	1,844	0.00%
2021/02/04	8	133.25	4	135.25	130.50	4	1,819	0.22%
2021/02/03	0	0.00	1	132.50	130.00	-1	1,737	-0.06%
2021/02/02	12	126.79	184	125.41	132.50	-172	1,710	-10.06%	大賣/鉅額交易
2021/02/01	0	0.00	1	129.50	129.50	-1	1,611	-0.06%
2021/01/29	15	123.33	0	0.00	120.00	15	1,504	1.00%
2021/01/28	1	121.00	115	117.54	123.00	-114	1,465	-7.78%	大賣/鉅額交易
2021/01/27	116	126.76	2	126.50	121.00	114	1,427	7.98%	大買/鉅額交易
2021/01/25	0	0.00	1	117.50	118.50	-1	1,301	-0.08%
2021/01/22	3	119.33	2	118.50	119.50	1	1,288	0.08%
2021/01/21	117	117.43	2	118.00	118.00	115	1,165	9.87%	大買/鉅額交易
2021/01/19	1	109.50	1	110.00	110.50	0	1,066	0.00%
2021/01/15	0	0.00	4	110.50	107.50	-4	1,093	-0.37%
2021/01/14	4	111.00	0	0.00	110.50	4	1,144	0.35%
2021/01/13	1	105.50	1	107.00	105.50	0	1,149	0.00%
2021/01/12	1	107.00	0	0.00	105.50	1	1,140	0.09%
2021/01/11	0	0.00	8	108.00	107.50	-8	1,124	-0.71%
2021/01/08	1	110.50	0	0.00	110.50	1	1,110	0.09%
2021/01/07	0	0.00	1	113.50	114.00	-1	1,098	-0.09%
2021/01/06	2	114.50	0	0.00	114.50	2	1,084	0.18%
2021/01/05	66	110.80	2	111.50	111.50	64	1,065	6.01%
2021/01/04	2	107.50	1	108.50	108.50	1	1,053	0.09%
2020/12/31	0	0.00	1	110.50	110.00	-1	1,038	-0.10%
2020/12/24	1	110.50	0	0.00	112.50	1	1,093	0.09%
2020/12/22	1	112.50	0	0.00	109.00	1	1,124	0.09%
2020/12/17	2	118.00	0	0.00	116.00	2	1,132	0.18%
2020/12/16	0	0.00	4	118.88	119.50	-4	1,101	-0.36%
2020/12/15	0	0.00	1	116.00	116.00	-1	1,076	-0.09%
2020/12/11	2	114.75	0	0.00	114.00	2	1,084	0.18%
2020/12/08	1	118.00	0	0.00	118.00	1	1,081	0.09%
2020/12/04	0	0.00	1	118.50	118.50	-1	1,106	-0.09%
2020/12/03	1	117.50	0	0.00	117.00	1	1,094	0.09%
2020/12/02	3	119.83	4	119.75	119.50	-1	1,093	-0.09%
2020/12/01	2	116.50	0	0.00	117.50	2	1,090	0.18%
2020/11/30	5	116.90	5	118.40	116.50	0	1,092	0.00%
2020/11/27	1	114.00	5	118.00	114.00	-4	1,067	-0.37%
2020/11/26	50	120.69	97	115.44	117.00	-47	1,059	-4.43%
2020/11/25	4	110.13	5	109.70	111.00	-1	969	-0.10%
2020/11/24	1	105.00	0	0.00	106.00	1	954	0.10%
2020/11/23	2	106.00	1	106.50	105.50	1	990	0.10%
2020/11/20	43	107.00	3	105.00	107.00	40	1,072	3.73%
2020/11/19	1	103.50	0	0.00	102.50	1	1,150	0.09%
2020/11/18	4	101.38	1	102.00	102.00	3	1,196	0.25%
2020/11/17	5	104.70	0	0.00	103.50	5	1,188	0.42%
2020/11/11	0	0.00	10	105.00	106.00	-10	1,273	-0.79%
2020/11/10	0.1	106.50	0	0.00	105.50	0.1	1,327	0.01%
2020/11/05	1	107.50	0	0.00	107.50	1	1,345	0.07%
2020/11/04	1	106.00	0	0.00	106.00	1	1,347	0.07%
2020/11/02	0	0.00	1	104.00	103.50	-1	1,360	-0.07%
2020/10/29	2.1	106.77	0	0.00	107.50	2.1	1,380	0.15%
2020/10/28	1	109.50	0	0.00	108.50	1	1,387	0.07%
2020/10/27	1	111.00	2	110.75	111.00	-1	1,443	-0.07%
2020/10/26	2	112.50	4	114.00	111.00	-2	1,449	-0.14%
2020/10/23	2	115.50	1	120.00	115.50	1	1,447	0.07%
2020/10/22	0	0.00	15	115.53	117.00	-15	1,447	-1.04%
2020/10/21	5	112.50	3	111.83	111.50	2	1,394	0.14%
2020/10/19	0	0.00	0	107.50	107.50	0	1,405	0.00%
2020/10/13	10	110.00	0	0.00	109.50	10	1,484	0.67%
2020/10/12	2	108.50	0	0.00	108.50	2	1,501	0.13%
2020/10/07	1	109.00	0	0.00	109.50	1	1,721	0.06%
2020/09/29	0	0.00	1	105.50	107.50	-1	1,941	-0.05%
2020/09/28	1	100.00	2	100.00	101.00	-1	1,951	-0.05%
2020/09/23	2	108.50	0	0.00	108.00	2	1,992	0.10%
2020/09/22	3	109.83	0	0.00	110.50	3	2,053	0.15%
2020/09/21	8	112.94	0	0.00	112.00	8	2,087	0.38%
2020/09/17	0	0.00	1	113.00	112.00	-1	2,180	-0.05%
2020/09/16	3	113.00	0	0.00	113.00	3	2,288	0.13%
2020/09/15	0	0.00	0	114.00	113.00	0	2,323	0.00%
2020/09/14	0	0.00	0	113.00	112.50	0	2,407	0.00%
2020/09/11	1	110.50	0	0.00	111.50	1	2,416	0.04%
2020/09/10	1	118.00	0	0.00	114.50	1	2,410	0.04%
2020/09/09	1	111.00	3	111.50	113.00	-2	2,403	-0.08%
2020/09/04	0	0.00	1	120.50	120.50	-1	2,457	-0.04%
2020/09/03	2	120.00	0	0.00	117.50	2	2,463	0.08%
2020/09/01	1	116.50	0	0.00	118.50	1	2,481	0.04%
2020/08/31	1	116.50	1	117.50	117.50	0	2,483	0.00%
2020/08/28	1	119.50	1.1	121.36	120.00	-0.1	2,506	0.00%
2020/08/27	1	127.00	0	0.00	122.00	1	2,547	0.04%
2020/08/26	4	124.13	3	124.83	126.00	1	2,687	0.04%
2020/08/25	1	124.00	1	126.00	127.50	0	2,713	0.00%
2020/08/24	0	0.00	1	113.50	116.00	-1	2,688	-0.04%
2020/08/20	1	109.00	0	0.00	109.50	1	2,893	0.03%
2020/08/18	1	119.50	0	0.00	120.00	1	2,886	0.03%
2020/08/17	1	124.50	2	125.25	123.50	-1	2,929	-0.03%
2020/08/14	0	0.00	2	121.00	123.00	-2	2,890	-0.07%
2020/08/11	1	113.50	0	0.00	114.50	1	2,899	0.03%
2020/08/10	0	0.00	1	118.50	118.50	-1	2,903	-0.03%
2020/08/07	1	118.00	0	0.00	118.50	1	2,925	0.03%
2020/08/04	0	0.00	1	122.00	118.50	-1	3,002	-0.03%
2020/08/03	0	0.00	3	121.50	121.00	-3	3,082	-0.10%
2020/07/31	5	127.50	7	125.00	124.50	-2	3,133	-0.06%
2020/07/29	2	121.00	0	0.00	119.00	2	3,150	0.06%
2020/07/28	5	119.00	0	0.00	117.00	5	3,175	0.16%
2020/07/27	0	0.00	1	125.50	124.00	-1	3,185	-0.03%
2020/07/24	1	121.50	10	125.50	121.50	-9	3,226	-0.28%
2020/07/21	10	130.25	10	130.25	131.00	0	3,472	0.00%
2020/07/20	0	0.00	1	128.50	125.00	-1	3,552	-0.03%
2020/07/17	1	125.50	1	124.00	127.50	0	3,669	0.00%
2020/07/16	10	126.00	0	0.00	126.50	10	3,910	0.26%
2020/07/15	2	131.25	1	127.00	124.50	1	3,939	0.03%
2020/07/14	3	135.50	2	134.50	134.00	1	3,960	0.03%
2020/07/13	1	130.00	0	0.00	130.00	1	3,875	0.03%
2020/07/10	0	0.00	1	119.50	121.00	-1	3,800	-0.03%
2020/07/09	3	117.33	5	114.40	113.00	-2	3,805	-0.05%
2020/07/06	0	0.00	1	122.50	120.00	-1	4,116	-0.02%
2020/07/03	3	116.00	0	0.00	116.00	3	4,195	0.07%
2020/07/02	1	118.00	0	0.00	118.00	1	4,237	0.02%
2020/07/01	2	119.00	10	120.90	117.00	-8	4,276	-0.19%
2020/06/30	3	116.33	2	118.50	116.00	1	4,227	0.02%
2020/06/29	8	117.69	1	113.50	115.00	7	4,243	0.16%
2020/06/24	4	112.75	1	113.00	115.00	3	4,225	0.07%
2020/06/23	1	107.50	10	111.95	112.50	-9	4,244	-0.21%
2020/06/22	4	105.25	4	107.38	107.00	0	4,197	0.00%
2020/06/19	4	105.50	19	106.18	105.00	-15	4,296	-0.35%
2020/06/18	13	101.54	1	101.50	101.50	12	4,295	0.28%
2020/06/17	3	99.37	6	99.22	99.00	-3	4,353	-0.07%
2020/06/16	1	100.50	5	99.60	99.00	-4	4,477	-0.09%
2020/06/15	5	99.40	0	0.00	99.00	5	4,682	0.11%
2020/06/12	0	0.00	200	96.32	97.00	-200	4,810	-4.16%	大賣/鉅額交易
2020/06/11	3	100.27	1	99.20	99.00	2	4,873	0.04%
2020/06/10	2	103.25	2	104.25	103.00	0	4,966	0.00%
2020/06/09	4	102.63	1	101.50	101.50	3	5,028	0.06%
2020/06/08	2	102.50	3	105.50	103.50	-1	5,085	-0.02%
2020/06/05	2	101.75	3	102.33	103.00	-1	5,180	-0.02%
2020/06/04	7	100.64	8	99.71	99.50	-1	5,262	-0.02%
2020/06/03	6	103.50	6	103.75	104.00	0	5,269	0.00%
2020/06/02	10	106.00	11	114.32	102.00	-1	5,267	-0.02%
2020/06/01	1	102.00	5	109.50	111.50	-4	5,241	-0.08%
2020/05/29	7	102.00	7	101.50	101.50	0	5,284	0.00%
2020/05/28	14	107.64	2	107.00	106.00	12	5,319	0.23%
2020/05/27	11	100.52	15	103.20	104.50	-4	5,335	-0.07%
2020/05/26	5	95.36	10	96.72	95.20	-5	5,402	-0.09%
2020/05/25	1	94.90	1	94.90	95.60	0	5,379	0.00%
2020/05/22	11	95.65	11	95.34	93.40	0	5,371	0.00%
2020/05/21	0	0.00	2	95.40	95.00	-2	5,322	-0.04%
2020/05/20	3	95.13	1	96.00	93.70	2	5,304	0.04%
2020/05/19	3	94.30	4	93.98	94.30	-1	5,277	-0.02%
2020/05/18	2	92.50	2	93.15	91.80	0	5,261	0.00%
2020/05/15	8	92.46	2	92.65	91.60	6	5,244	0.11%
2020/05/14	1	92.10	2	92.10	91.90	-1	5,233	-0.02%
2020/05/13	1	92.00	3	92.90	94.70	-2	5,233	-0.04%
2020/05/12	2	91.05	3	91.97	91.80	-1	5,216	-0.02%
2020/05/11	5	92.36	4	93.40	92.30	1	5,195	0.02%
2020/05/08	9	94.11	4	91.93	90.10	5	5,163	0.10%
2020/05/07	7	97.61	1	97.20	97.00	6	5,083	0.12%
2020/05/06	3	99.97	0	0.00	99.30	3	5,036	0.06%
2020/05/04	1	96.00	6	97.28	96.90	-5	4,976	-0.10%
2020/04/30	5	96.82	1	96.30	96.60	4	4,943	0.08%
2020/04/29	1	98.10	1	100.50	98.10	0	4,917	0.00%
2020/04/28	2	100.00	2	99.25	100.50	0	4,883	0.00%
2020/04/27	1	98.20	7	98.73	96.40	-6	4,833	-0.12%
2020/04/24	7	96.89	4	95.83	95.50	3	4,754	0.06%
2020/04/23	3	95.43	3	96.70	93.50	0	4,680	0.00%
2020/04/22	13	94.27	12	94.40	96.90	1	4,600	0.02%
2020/04/21	18	94.01	29	94.27	93.60	-11	4,496	-0.24%
2020/04/20	7	89.56	2	88.05	90.50	5	4,244	0.12%
2020/04/17	10	88.31	3	87.77	87.30	7	4,209	0.17%
2020/04/16	4	88.38	7	88.21	87.70	-3	4,130	-0.07%
2020/04/15	10	89.10	11	89.76	88.80	-1	4,081	-0.02%
2020/04/14	66	88.86	0	0.00	90.80	66	4,036	1.63%
2020/04/13	5	87.64	5	88.12	88.20	0	3,971	0.00%
2020/04/10	6	88.10	14	89.29	89.80	-8	3,934	-0.20%
2020/04/09	159	92.57	9	92.96	86.20	150	3,855	3.89%	大買/鉅額交易
2020/04/08	14	84.89	19	85.38	87.50	-5	3,655	-0.14%
2020/04/07	2	80.40	1	81.80	79.60	1	3,553	0.03%
2020/04/06	2	80.85	3	77.17	79.30	-1	3,502	-0.03%
2020/04/01	1	75.40	1	75.20	75.00	0	3,460	0.00%
2020/03/31	1	74.00	6	75.22	74.60	-5	3,479	-0.14%
2020/03/30	9	70.92	3	70.50	73.30	6	3,422	0.18%
2020/03/27	7	73.07	2	73.60	71.00	5	3,385	0.15%
2020/03/26	3	72.50	11	72.41	73.10	-8	3,321	-0.24%
2020/03/25	31	76.52	14	76.72	73.60	17	3,261	0.52%
2020/03/24	7	76.69	13	76.76	76.60	-6	3,123	-0.19%
2020/03/23	9	72.89	6	74.43	72.20	3	3,041	0.10%
2020/03/20	9	73.81	21	73.04	75.30	-12	2,973	-0.40%
2020/03/19	35	69.04	33	69.26	68.50	2	2,850	0.07%
2020/03/18	15	72.27	17	72.90	70.10	-2	2,669	-0.07%
2020/03/17	13	68.31	18	68.48	68.00	-5	2,532	-0.20%
2020/03/16	33	70.99	17	69.24	68.00	16	2,520	0.63%
2020/03/13	12	69.40	13	67.94	68.20	-1	2,412	-0.04%
2020/03/12	4	75.18	5	72.90	74.00	-1	2,374	-0.04%
2020/03/11	3	84.20	1	82.50	81.00	2	2,318	0.09%
2020/03/10	3	82.03	4	83.98	84.80	-1	2,212	-0.05%
2020/03/09	1	80.50	1	83.00	80.50	0	2,122	0.00%
2020/03/06	4	86.55	1	86.00	86.60	3	2,081	0.14%
2020/03/05	4	86.23	13	84.29	86.60	-9	2,040	-0.44%
2020/03/04	17	81.64	11	81.77	80.80	6	1,912	0.31%
2020/03/03	23	76.20	22	77.87	79.70	1	1,822	0.05%
2020/03/02	9	71.51	11	72.59	72.50	-2	1,741	-0.11%
2020/02/27	0	0.00	12	68.07	68.40	-12	1,562	-0.77%
2020/02/25	2	61.50	2	63.00	63.20	0	1,542	0.00%
2020/02/19	0	0.00	2	63.75	63.70	-2	2,301	-0.09%
2020/02/18	1	63.50	0	0.00	63.20	1	2,383	0.04%
2020/02/17	0	0.00	3	63.40	63.60	-3	2,421	-0.12%
2020/02/14	10	63.90	0	0.00	64.10	10	2,468	0.41%
2020/02/12	1	62.60	0	0.00	62.60	1	2,725	0.04%
2020/02/11	0	0.00	178	61.15	61.70	-178	2,740	-6.49%	大賣/鉅額交易
2020/02/10	0	0.00	60	60.06	62.00	-60	2,806	-2.14%
2020/02/07	2	61.90	2	63.10	61.40	0	2,838	0.00%
2020/02/05	1	62.40	1	61.90	61.90	0	3,113	0.00%
2020/01/31	0	0.00	1	62.80	62.20	-1	3,466	-0.03%
2020/01/30	1	62.20	5	63.60	62.10	-4	3,466	-0.12%
2020/01/20	5	69.00	1	69.20	68.90	4	3,438	0.12%
2020/01/17	4	69.85	0	0.00	68.40	4	3,459	0.12%
2020/01/16	62	69.06	3	68.93	68.90	59	3,441	1.71%
2020/01/15	120	68.59	2	68.50	68.20	118	3,415	3.46%	大買/鉅額交易
2020/01/14	0	0.00	1	67.20	67.20	-1	3,395	-0.03%
2020/01/13	0	0.00	2	66.70	66.80	-2	3,390	-0.06%
2020/01/10	4	66.10	1	65.30	65.30	3	3,378	0.09%
2020/01/09	3	65.67	3	66.50	66.50	0	3,374	0.00%
2020/01/07	1	64.50	0	0.00	65.10	1	3,346	0.03%
2020/01/03	2	68.25	1	67.80	67.60	1	3,353	0.03%
2019/12/30	1	67.80	1	68.30	68.00	0	3,374	0.00%
2019/12/27	0	0.00	1	67.50	67.50	-1	3,366	-0.03%
2019/12/26	0	0.00	3	67.27	68.00	-3	3,355	-0.09%
2019/12/24	3	65.77	0	0.00	65.90	3	3,342	0.09%
2019/12/20	0	0.00	1	66.90	66.50	-1	3,344	-0.03%
2019/12/19	2	65.80	2	66.00	66.00	0	3,330	0.00%
2019/12/17	1	64.90	0	0.00	64.90	1	3,328	0.03%
2019/12/12	1	66.10	0	0.00	65.90	1	3,334	0.03%
2019/12/11	6	66.27	4	66.13	65.80	2	3,334	0.06%
2019/12/10	2	68.85	21	68.74	69.80	-19	3,269	-0.58%
2019/12/09	0	0.00	3	68.90	69.90	-3	3,283	-0.09%
2019/12/04	0	0.00	1	67.00	67.00	-1	3,287	-0.03%
2019/12/02	2	65.65	2	66.90	67.00	0	3,344	0.00%
2019/11/28	3	67.20	0	0.00	67.00	3	3,411	0.09%
2019/11/25	36	70.76	17	71.19	69.70	19	3,334	0.57%
2019/11/22	1	70.70	17	71.34	70.70	-16	3,288	-0.49%
2019/11/21	1	70.60	1	68.60	70.40	0	3,231	0.00%
2019/11/20	0	0.00	2	68.05	67.60	-2	3,147	-0.06%
2019/11/19	34	70.84	45	71.95	69.40	-11	3,091	-0.36%
2019/11/18	29	66.75	15	65.79	69.70	14	2,685	0.52%
2019/11/15	7	64.53	8	64.46	63.40	-1	2,513	-0.04%
2019/11/14	5	62.74	3	62.30	62.80	2	2,441	0.08%
2019/11/13	3	63.77	3	63.63	63.00	0	2,405	0.00%
2019/11/12	19	63.36	11	63.55	63.80	8	2,360	0.34%
2019/11/11	2	61.30	5	61.62	61.40	-3	2,139	-0.14%
2019/11/08	2	59.75	2	60.20	60.40	0	2,086	0.00%
2019/11/07	7	59.21	5	60.36	59.20	2	2,075	0.10%
2019/11/06	3	60.90	2	61.00	60.70	1	2,016	0.05%
2019/11/05	4	62.08	2	61.90	62.00	2	1,992	0.10%
2019/11/04	2	59.45	13	60.62	61.30	-11	1,890	-0.58%
2019/11/01	3	58.30	0	0.00	58.10	3	1,802	0.17%
2019/10/31	24	58.46	12	58.43	58.00	12	1,785	0.67%
2019/10/30	0	0.00	4	57.95	58.00	-4	1,587	-0.25%
2019/10/29	3	55.70	11	56.68	56.60	-8	1,531	-0.52%
2019/10/28	4	56.10	0	0.00	56.50	4	1,579	0.25%
2019/10/25	0	0.00	2	57.70	56.50	-2	1,638	-0.12%
2019/10/24	1	55.80	0	0.00	56.70	1	1,633	0.06%
2019/10/22	5	55.40	2	55.70	55.60	3	1,786	0.17%
2019/10/21	1	54.10	0	0.00	55.70	1	1,785	0.06%
2019/10/17	1	53.80	0	0.00	54.80	1	1,798	0.06%
2019/10/16	0	0.00	1	54.20	54.00	-1	1,809	-0.06%
2019/10/15	1	53.70	0	0.00	53.70	1	1,840	0.05%
2019/10/14	2	54.50	6	54.87	54.50	-4	1,965	-0.20%
2019/10/09	3	53.80	0	0.00	53.30	3	1,966	0.15%
2019/10/08	5	55.46	0	0.00	55.10	5	1,962	0.25%
2019/10/07	1	57.90	0	0.00	56.90	1	1,953	0.05%
2019/10/04	0	0.00	2	57.50	57.60	-2	1,959	-0.10%
2019/10/01	0	0.00	2	56.30	56.90	-2	2,052	-0.10%
2019/09/27	2	55.30	0	0.00	55.20	2	2,049	0.10%
2019/09/26	0	0.00	8	56.31	56.20	-8	2,065	-0.39%
2019/09/25	1	55.20	10	54.90	56.10	-9	2,092	-0.43%
2019/09/19	1	55.70	16	56.05	55.90	-15	2,166	-0.69%
2019/09/18	2	55.10	2	54.90	55.30	0	2,151	0.00%
2019/09/17	2	55.90	0	0.00	54.60	2	2,146	0.09%
2019/09/16	7	56.94	5	56.30	55.90	2	2,153	0.09%
2019/09/12	0	0.00	2	57.05	56.80	-2	2,158	-0.09%
2019/09/11	4	57.33	3	57.57	56.80	1	2,178	0.05%
2019/09/10	5	56.96	50	57.08	57.30	-45	2,193	-2.05%
2019/09/09	4	59.20	1	59.30	59.40	3	2,164	0.14%
2019/09/06	5	58.50	1	58.80	58.50	4	2,182	0.18%
2019/09/05	6	58.70	7	59.00	59.10	-1	2,181	-0.05%
2019/09/04	5	56.70	2	57.60	57.90	3	2,208	0.14%
2019/09/03	5	57.56	13	58.22	56.90	-8	2,296	-0.35%
2019/08/30	0	0.00	20	55.68	54.30	-20	2,233	-0.90%
2019/08/29	3	54.10	0	0.00	54.60	3	2,219	0.14%
2019/08/28	5	54.30	0	0.00	54.00	5	2,229	0.22%
2019/08/27	0	0.00	2	55.90	55.60	-2	2,228	-0.09%
2019/08/26	2	54.50	0	0.00	54.00	2	2,225	0.09%
2019/08/19	0	0.00	5	54.80	55.00	-5	2,241	-0.22%
2019/08/15	2	51.45	2	52.30	52.50	0	2,301	0.00%
2019/08/14	0	0.00	2	54.40	53.20	-2	2,375	-0.08%
2019/08/12	5	53.20	0	0.00	53.20	5	2,441	0.20%
2019/08/08	0	0.00	5	53.60	53.80	-5	2,452	-0.20%
2019/08/07	5	51.80	0	0.00	52.00	5	2,465	0.20%
2019/08/05	2	53.00	20	55.55	52.00	-18	2,501	-0.72%
2019/08/02	1	56.80	1	57.60	56.80	0	2,508	0.00%
2019/08/01	0	0.00	20	57.80	59.40	-20	2,548	-0.78%
2019/07/31	0	0.00	20	57.30	58.80	-20	2,641	-0.76%
2019/07/30	0	0.00	152	57.20	57.90	-152	2,818	-5.39%	大賣/鉅額交易
2019/07/29	0	0.00	21	58.25	59.40	-21	2,895	-0.73%
2019/07/26	1	57.40	0	0.00	57.50	1	2,993	0.03%
2019/07/25	1	59.30	0	0.00	57.30	1	2,998	0.03%
2019/07/24	1	55.60	1	56.20	56.80	0	2,853	0.00%
2019/07/18	1	56.20	0	0.00	55.80	1	2,866	0.03%
2019/07/16	4	58.65	1	55.80	55.80	3	2,878	0.10%
2019/07/15	0	0.00	1	55.60	55.80	-1	2,758	-0.04%
2019/07/12	1	56.80	1	57.20	55.80	0	2,765	0.00%
2019/07/09	1	55.40	0	0.00	55.80	1	2,790	0.04%
2019/07/03	0	0.00	1	56.00	56.10	-1	2,828	-0.04%
2019/07/02	1	55.40	0	0.00	55.40	1	2,817	0.04%
2019/07/01	1	56.00	6	55.35	56.00	-5	2,799	-0.18%
2019/06/27	0	0.00	1	53.00	53.00	-1	2,763	-0.04%
2019/06/26	0	0.00	2	52.80	52.60	-2	2,869	-0.07%
2019/06/25	3	52.47	0	0.00	52.10	3	2,918	0.10%
2019/06/21	1	54.70	0	0.00	53.30	1	2,950	0.03%
2019/06/20	0	0.00	20	53.84	54.30	-20	2,966	-0.67%
2019/06/19	0	0.00	6	53.17	53.60	-6	2,999	-0.20%
2019/06/18	11	54.02	8	53.31	52.60	3	3,011	0.10%
2019/06/17	4	53.30	2	53.90	53.10	2	2,997	0.07%
2019/06/14	4	53.50	122	53.57	54.00	-118	3,091	-3.82%	大賣/鉅額交易
2019/06/13	0	0.00	5	53.40	54.30	-5	3,127	-0.16%
2019/06/12	6	52.25	124	53.82	52.90	-118	3,266	-3.61%	大賣/鉅額交易
2019/06/11	27	52.14	14	51.04	53.00	13	3,239	0.40%
2019/06/10	0	0.00	2	48.30	48.20	-2	3,180	-0.06%
2019/06/06	6	48.17	7	48.23	48.00	-1	3,316	-0.03%
2019/06/05	9	47.77	13	48.10	47.25	-4	3,329	-0.12%
2019/06/04	11	47.95	5	47.71	47.20	6	3,440	0.17%
2019/06/03	4	47.78	0	0.00	47.90	4	3,497	0.11%
2019/05/31	1	47.70	4	47.59	47.40	-3	3,487	-0.09%
2019/05/30	1	47.90	0	0.00	47.55	1	3,485	0.03%
2019/05/29	1	48.10	0	0.00	48.15	1	3,504	0.03%
2019/05/27	1	46.15	0	0.00	46.15	1	3,475	0.03%
2019/05/24	0	0.00	17	46.93	46.30	-17	3,473	-0.49%
2019/05/23	0	0.00	19	45.30	47.25	-19	3,457	-0.55%
2019/05/22	8	47.04	51	47.01	46.30	-43	3,449	-1.25%
2019/05/21	7	44.01	3	46.00	47.00	4	3,416	0.12%
2019/05/20	0	0.00	27	43.14	42.75	-27	3,348	-0.81%
2019/05/17	0	0.00	1	47.50	44.95	-1	3,325	-0.03%
2019/05/16	2	47.10	0	0.00	47.10	2	3,355	0.06%
2019/05/14	2	47.45	2	48.55	48.40	0	3,324	0.00%
2019/05/13	1	50.30	4	49.95	49.80	-3	3,276	-0.09%
2019/05/10	3	53.03	1	51.20	51.60	2	3,263	0.06%
2019/05/09	1	53.10	1	55.00	53.10	0	3,187	0.00%
2019/05/08	4	57.18	4	56.80	56.50	0	3,103	0.00%
2019/05/06	2	55.80	0	0.00	56.80	2	2,777	0.07%
2019/05/03	1	55.90	15	55.51	55.90	-14	2,634	-0.53%
2019/05/02	0	0.00	3	52.30	52.50	-3	2,474	-0.12%
2019/04/30	4	49.46	1	48.90	49.90	3	2,447	0.12%
2019/04/29	1	48.70	20	49.45	48.70	-19	2,448	-0.78%
2019/04/26	0	0.00	3	51.73	51.20	-3	2,435	-0.12%
2019/04/25	461	52.60	0	0.00	52.20	461	2,448	18.83%	大買/鉅額交易
2019/04/23	8	51.74	0	0.00	51.30	8	2,465	0.32%
2019/04/22	0	0.00	2	53.05	53.40	-2	2,451	-0.08%
2019/04/19	3	51.87	2	52.50	51.60	1	2,435	0.04%
2019/04/18	0	0.00	2	51.30	50.50	-2	2,426	-0.08%
2019/04/17	40	52.87	0	0.00	52.20	40	2,425	1.65%
2019/04/16	159	52.87	0	0.00	53.40	159	2,424	6.56%	大買/鉅額交易
2019/04/15	71	50.67	0	0.00	51.10	71	2,418	2.94%
2019/04/12	32	51.06	0	0.00	50.70	32	2,421	1.32%
2019/04/09	0	0.00	1	49.75	49.75	-1	2,292	-0.04%
2019/04/03	76	53.06	0	0.00	53.00	76	2,213	3.43%
2019/04/01	0	0.00	8	52.60	52.80	-8	2,166	-0.37%
2019/03/29	18	53.98	21	54.04	53.70	-3	2,134	-0.14%
2019/03/28	11	51.29	1	51.00	51.00	10	2,020	0.49%
2019/03/27	0	0.00	1	53.00	53.40	-1	1,966	-0.05%
2019/03/20	0	0.00	1	55.50	56.00	-1	1,767	-0.06%
2019/03/19	1	55.20	0	0.00	55.20	1	1,712	0.06%
2019/03/15	13	51.42	7	52.50	54.20	6	1,518	0.40%
2019/03/14	11	48.65	21	48.94	49.60	-10	1,339	-0.75%
2019/03/13	14	48.61	2	48.50	48.65	12	1,274	0.94%
2019/03/12	2	48.55	4	49.30	47.00	-2	1,217	-0.16%
2019/03/11	6	48.30	4	47.80	47.80	2	1,060	0.19%
2019/03/08	2	48.58	1	48.90	48.90	1	1,014	0.10%
2019/03/07	2	46.50	6	46.46	46.35	-4	888	-0.45%
2019/03/06	1	42.75	2	43.00	42.75	-1	819	-0.12%
2019/03/05	1	43.65	5	43.55	43.00	-4	812	-0.49%
2019/03/04	6	42.93	6	43.03	43.60	0	798	0.00%
2019/02/27	1	40.80	1	41.20	41.20	0	759	0.00%
2019/02/26	1	41.25	0	0.00	41.00	1	752	0.13%
2019/02/21	1	41.45	0	0.00	41.60	1	726	0.14%
2019/02/20	1	41.60	0	0.00	41.75	1	709	0.14%
2019/02/13	1	37.55	0	0.00	37.55	1	571	0.17%
2019/01/29	5	36.50	5	36.99	37.00	0	516	0.00%
2019/01/16	0	0.00	10	37.45	37.00	-10	457	-2.18%
2019/01/14	1	35.80	0	0.00	35.80	1	398	0.25%
2019/01/10	6	34.80	6	35.08	34.85	0	360	0.00%
2018/12/06	1	29.55	0	0.00	29.60	1	280	0.36%
2018/11/13	0	0.00	1	28.20	28.65	-1	303	-0.33%
2018/11/12	1	28.75	0	0.00	28.70	1	302	0.33%
2018/11/05	0	0.00	1	28.90	29.00	-1	308	-0.32%
2018/11/02	0	0.00	1	28.70	29.00	-1	312	-0.32%
2018/11/01	1	28.50	19	28.09	28.50	-18	308	-5.83%
2018/10/31	2	27.30	2	27.40	27.40	0	303	0.00%
2018/10/30	2	26.35	0	0.00	26.40	2	311	0.64%
2018/10/29	4	26.66	1	26.60	26.60	3	334	0.90%
2018/10/26	3	26.77	1	26.90	26.90	2	359	0.56%
2018/10/25	2	26.95	2	27.08	27.00	0	364	0.00%
2018/10/24	0	0.00	9	28.10	28.00	-9	361	-2.49%
2018/10/23	9	28.16	2	28.00	28.00	7	362	1.93%
2018/10/22	11	28.50	0	0.00	28.60	11	362	3.03%
2018/10/19	4	27.59	4	27.78	27.75	0	362	0.00%
2018/10/18	3	28.22	1	28.30	28.30	2	360	0.55%
2018/10/17	2	28.90	0	0.00	28.55	2	359	0.56%
2018/10/16	1	29.25	1	29.60	29.40	0	360	0.00%
2018/10/15	2	28.55	2	29.10	29.60	0	358	0.00%
2018/09/25	0	0.00	2	31.40	31.10	-2	328	-0.61%
2018/08/27	0	0.00	1	33.60	33.60	-1	414	-0.24%
2018/08/10	0	0.00	2	36.00	35.90	-2	452	-0.44%
2018/08/03	2	37.70	0	0.00	38.30	2	470	0.43%
2018/08/02	20	36.94	4	36.90	36.90	16	455	3.51%
2018/07/04	0	0.00	4	37.40	37.90	-4	829	-0.48%
2018/07/02	4	40.03	0	0.00	40.00	4	855	0.47%
2018/06/20	0	0.00	8	41.60	42.50	-8	1,336	-0.60%
2018/06/14	11	45.56	1	46.20	43.90	10	1,349	0.74%
2018/06/13	1	43.85	0	0.00	44.30	1	1,336	0.07%
2018/06/12	0	0.00	1	44.10	44.35	-1	1,388	-0.07%
2018/06/11	0	0.00	2	44.10	44.40	-2	1,446	-0.14%
2018/06/07	1	43.60	0	0.00	43.30	1	1,534	0.07%
2018/05/31	2	42.95	0	0.00	42.70	2	1,585	0.13%
2018/05/23	2	41.40	0	0.00	41.45	2	1,769	0.11%
2018/04/19	2	49.08	2	49.45	49.95	0	2,164	0.00%
2018/04/18	0	0.00	17	48.16	49.00	-17	2,144	-0.79%
2018/04/17	1	50.60	2	49.28	47.90	-1	2,123	-0.05%
2018/04/13	1	48.45	0	0.00	48.10	1	2,048	0.05%
2018/04/11	1	49.70	1	49.50	49.50	0	2,025	0.00%
2018/04/02	0	0.00	2	46.35	47.30	-2	1,932	-0.10%
2018/03/30	17	45.86	4	45.80	45.45	13	1,896	0.69%
2018/03/29	3	45.40	1	46.10	46.30	2	1,842	0.11%
2018/03/28	16	42.56	32	42.30	43.85	-16	1,726	-0.93%
2018/03/22	0	0.00	5	37.55	37.55	-5	1,438	-0.35%
2018/03/20	0	0.00	2	37.85	38.10	-2	1,420	-0.14%
2018/03/19	5	37.90	0	0.00	37.70	5	1,408	0.35%
2018/03/16	7	39.39	7	38.10	38.10	0	1,396	0.00%
2018/03/15	20	38.50	0	0.00	39.60	20	1,340	1.49%
2018/03/14	2	37.93	0	0.00	37.25	2	1,281	0.16%
2018/03/09	0	0.00	1	35.00	35.20	-1	1,165	-0.09%
2018/03/06	0	0.00	4	34.93	34.90	-4	1,158	-0.35%
2018/03/05	0	0.00	5	36.55	35.50	-5	1,154	-0.43%
2018/03/01	0	0.00	2	35.80	36.20	-2	1,141	-0.18%
2018/02/26	5	37.66	11	37.62	37.00	-6	1,106	-0.54%
2018/02/23	8	36.13	4	35.90	36.90	4	1,033	0.39%
2018/02/22	4	36.63	19	37.50	35.20	-15	968	-1.55%
2018/02/21	3	34.45	19	36.07	36.10	-16	861	-1.86%
2018/02/09	0	0.00	5	33.70	33.85	-5	739	-0.68%
2018/02/08	10	32.74	50	33.24	33.05	-40	694	-5.76%
2018/02/07	5	32.90	0	0.00	33.00	5	674	0.74%
2018/02/06	45	31.74	5	32.72	31.15	40	643	6.22%
2018/02/05	101	34.36	75	34.31	33.85	26	628	4.14%	大買/
2018/02/02	13	33.10	2	33.20	33.05	11	541	2.03%
2018/01/23	0	0.00	1	31.60	31.50	-1	661	-0.15%
2018/01/19	0	0.00	1	32.50	32.10	-1	723	-0.14%
2018/01/17	11	30.75	0	0.00	30.80	11	841	1.31%
2018/01/05	0	0.00	2	32.60	32.60	-2	1,329	-0.15%
2018/01/04	2	32.80	0	0.00	32.85	2	1,349	0.15%