達興材料 (5234)-富邦-仁愛券商分點個股進出

台股 » 個股 » 達興材料 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

達興材料

(5234)

可現股當沖

股價
156.5
漲跌
▼2.5
漲幅
-1.57%
成交量
1,870張
產業
上市光電類股0.00%
189人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

達興材料 (5234)籌碼相關－富邦-仁愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/05/17	0	0.00	1	159.50	159.00	-1	3,375	-0.03%
2024/05/16	13	164.58	22	164.91	161.00	-9	3,384	-0.27%
2024/05/15	1	156.00	1	162.00	161.00	0	3,321	0.00%
2024/05/14	10	157.00	1.2	157.09	156.50	8.8	3,358	0.26%
2024/05/13	3	153.00	2.1	153.05	153.00	0.9	3,393	0.03%
2024/05/10	1	153.00	0	0.00	154.50	1	3,409	0.03%
2024/05/09	2	158.00	4.1	157.02	152.00	-2.1	3,427	-0.06%
2024/05/08	7.3	153.00	8	154.38	153.50	-0.8	3,373	-0.02%
2024/05/07	0.1	144.92	1	145.00	146.50	-0.9	3,333	-0.03%
2024/05/06	0	0.00	3	149.66	148.50	-3	3,354	-0.09%
2024/05/02	0	0.00	1	153.50	151.50	-1	3,422	-0.03%
2024/04/30	1.1	154.95	0	0.00	153.00	1.1	3,590	0.03%
2024/04/29	4.1	151.75	3	153.50	153.50	1.1	3,641	0.03%
2024/04/26	4	152.62	2	155.25	151.50	2	3,629	0.06%
2024/04/25	1	154.00	10	155.25	153.50	-9	3,577	-0.25%
2024/04/24	0.2	147.94	1	149.50	149.00	-0.8	3,502	-0.02%
2024/04/23	2	139.50	4	139.50	138.00	-2	3,477	-0.06%
2024/04/22	8	137.37	4	135.00	135.00	4	3,462	0.12%
2024/04/19	4	140.01	1	137.01	138.50	3	3,440	0.09%
2024/04/18	2	147.25	2	147.00	146.50	0	3,388	0.00%
2024/04/17	1	153.50	0.1	150.03	149.50	0.9	3,376	0.03%
2024/04/16	4.2	146.70	3	148.00	148.00	1.2	3,355	0.04%
2024/04/15	24	160.21	24	159.06	155.50	0	3,317	0.00%
2024/04/12	4	158.25	9	156.50	159.00	-5	3,248	-0.15%
2024/04/11	7	145.79	2	145.75	146.00	5	3,185	0.16%
2024/04/10	2.1	151.19	0	154.50	149.00	2.1	3,164	0.07%
2024/04/09	4	155.38	0	155.00	154.00	4	3,165	0.13%
2024/04/08	0.2	157.00	16.2	159.12	158.00	-16	3,151	-0.51%
2024/04/03	5	152.60	1	154.02	152.50	4	3,094	0.13%
2024/04/02	8	161.49	13	161.70	161.00	-5	3,020	-0.17%
2024/04/01	6	156.50	5.1	157.31	158.00	0.9	2,910	0.03%
2024/03/29	10	151.85	12	152.24	152.00	-2	2,858	-0.07%
2024/03/28	8.1	147.32	1	146.50	146.50	7.1	2,795	0.25%
2024/03/27	3	151.16	3	151.69	150.50	0	2,763	0.00%
2024/03/26	21.2	154.17	14.2	158.48	147.50	7	2,721	0.26%
2024/03/25	12	149.67	1.1	151.00	150.00	10.9	2,603	0.42%
2024/03/22	6	145.92	1	147.00	146.00	5	2,586	0.19%
2024/03/21	0	0.00	36	149.94	148.50	-36	2,577	-1.40%
2024/03/20	3	146.67	0	0.00	146.50	3	2,573	0.12%
2024/03/19	13	150.73	6.1	151.76	147.50	6.9	2,578	0.27%
2024/03/18	2.2	144.77	8	141.64	144.50	-5.8	2,541	-0.23%
2024/03/15	2.2	145.66	0	0.00	140.00	2.2	2,510	0.09%
2024/03/14	4	151.13	1	152.00	147.00	3	2,454	0.12%
2024/03/13	40.5	153.75	26	159.37	150.00	14.5	2,367	0.61%
2024/03/12	30	163.70	22.1	165.42	166.50	7.9	2,266	0.35%
2024/03/11	18.1	151.55	13.1	151.38	157.50	5	2,162	0.23%
2024/03/08	4.6	157.37	8	158.94	151.00	-3.4	2,084	-0.16%
2024/03/07	41.1	164.95	52	164.18	167.50	-11	1,987	-0.55%
2024/03/06	3	154.00	12.3	154.39	157.00	-9.3	1,760	-0.53%
2024/03/05	30.1	145.37	29.1	143.50	143.00	1	1,688	0.06%
2024/03/04	5	144.80	44.1	145.33	144.50	-39.1	1,641	-2.38%
2024/03/01	4	129.25	0	0.00	134.00	4	1,525	0.26%
2024/02/29	29	125.36	126.1	122.40	132.00	-97.1	1,477	-6.57%	大賣/
2024/02/27	7	120.07	2	122.00	121.50	5	1,401	0.36%
2024/02/26	4	125.00	10.5	123.71	123.50	-6.5	1,350	-0.48%
2024/02/23	4.1	120.34	4.2	121.13	119.00	-0.1	1,260	-0.01%
2024/02/22	4	116.00	1.2	116.20	117.00	2.9	1,218	0.23%
2024/02/21	3.1	116.82	3	118.67	116.00	0.1	1,198	0.00%
2024/02/20	11	120.77	2	119.49	119.00	9	1,182	0.76%
2024/02/19	1	123.00	0.1	121.50	121.50	0.9	1,174	0.08%
2024/02/16	7.4	121.08	1	123.00	120.50	6.3	1,150	0.55%
2024/02/15	4.1	120.72	4.2	121.81	123.50	-0.2	1,125	-0.02%
2024/02/05	9	113.94	8.1	115.66	117.50	0.9	1,049	0.08%
2024/02/02	1	111.00	4	112.50	112.00	-3	991	-0.30%
2024/02/01	3	109.33	1	110.08	111.50	2	965	0.20%
2024/01/31	2	107.25	1	108.50	107.00	1	932	0.11%
2024/01/30	4	109.00	2	107.50	107.50	2	918	0.22%
2024/01/29	7	108.36	8	108.94	109.50	-1	902	-0.11%
2024/01/26	14	108.82	11	109.91	108.00	3	872	0.34%
2024/01/25	12	108.08	4.5	108.82	107.50	7.6	843	0.89%
2024/01/24	35.6	112.20	34	112.97	109.00	1.6	793	0.20%
2024/01/23	3	107.50	22	107.52	108.00	-19	619	-3.07%
2024/01/18	2	96.40	0	0.00	95.90	2	555	0.36%
2024/01/17	15	97.00	10	97.00	96.50	5	557	0.89%
2024/01/15	10	99.13	1	99.40	99.70	9	558	1.61%
2024/01/12	1	98.30	0	0.00	97.80	1	570	0.18%
2024/01/11	6	96.83	0	0.00	98.50	6	579	1.03%
2024/01/10	6	98.50	0	0.00	98.40	6	596	1.01%
2024/01/08	20	101.50	0	0.00	101.00	20	614	3.25%
2024/01/04	21	100.00	0	0.00	98.40	21	631	3.33%
2024/01/03	45	104.78	30	102.75	101.50	15	636	2.35%
2024/01/02	27	104.50	7.1	103.72	103.50	19.9	614	3.24%
2023/12/29	5	98.40	0	0.00	99.30	5	589	0.85%
2023/12/28	19	98.76	1	99.90	98.80	18	598	3.01%
2023/12/27	0	0.00	5	99.40	99.90	-5	609	-0.82%
2023/12/26	15	97.70	1	95.50	97.00	14	622	2.25%
2023/12/22	1	94.10	0	0.00	94.30	1	638	0.16%
2023/12/21	2	93.95	0	0.00	93.90	2	650	0.31%
2023/12/19	0.1	94.70	0	0.00	94.70	0.1	658	0.02%
2023/12/18	2	96.50	0	0.00	96.00	2	655	0.31%
2023/12/15	1	98.50	1	100.50	98.10	0	657	0.00%
2023/12/14	1	99.70	9.1	99.69	98.60	-8.1	662	-1.22%
2023/12/13	0	0.00	6	94.70	94.10	-6	651	-0.92%
2023/12/12	1.1	93.75	10	93.70	93.50	-8.9	654	-1.36%
2023/12/11	3	94.40	0.3	95.00	94.80	2.7	652	0.41%
2023/12/07	3.1	95.59	0	0.00	95.20	3.1	651	0.47%
2023/12/06	2.1	96.45	10	97.50	97.00	-7.9	651	-1.22%
2023/12/05	1	98.50	4	98.60	98.30	-3	674	-0.45%
2023/12/04	1	102.00	0	0.00	100.50	1	689	0.15%
2023/12/01	19	103.00	1	103.00	102.50	18	705	2.55%
2023/11/30	23	101.89	0	0.00	102.50	23	713	3.22%
2023/11/29	35	101.50	0	0.00	101.50	35	714	4.90%
2023/11/28	20	100.95	0	0.00	101.00	20	713	2.80%
2023/11/27	0.1	101.00	0	0.00	100.00	0.1	712	0.01%
2023/11/24	1	100.50	0	0.00	99.80	1	712	0.14%
2023/11/22	1	100.50	2	100.20	100.00	-1	712	-0.14%
2023/11/20	15	98.33	0	0.00	98.00	15	705	2.13%
2023/11/17	20	97.51	0	0.00	97.60	20	708	2.82%
2023/11/16	7	97.13	0	0.00	97.50	7	712	0.98%
2023/11/15	10	95.32	0	0.00	95.30	10	727	1.38%
2023/11/14	0	0.00	1	94.60	94.60	-1	760	-0.13%
2023/11/13	2	93.50	0	0.00	94.10	2	774	0.26%
2023/11/10	1	92.00	10	91.90	92.20	-9	788	-1.14%
2023/11/06	20	94.75	0	0.00	94.50	20	815	2.45%
2023/11/03	1	94.00	3.1	94.46	94.80	-2.1	818	-0.26%
2023/11/02	0	0.00	0.1	92.21	92.30	-0.1	823	-0.01%
2023/10/31	0.1	90.80	0	0.00	88.50	0.1	830	0.01%
2023/10/30	0	0.00	5	92.08	91.60	-5	850	-0.59%
2023/10/26	1.1	91.11	0	0.00	90.70	1.1	904	0.12%
2023/10/25	1.1	92.46	3	93.23	93.00	-1.9	949	-0.20%
2023/10/23	0	0.00	2	93.25	91.30	-2	1,003	-0.20%
2023/10/20	3	91.37	5	90.80	92.70	-2	1,006	-0.20%
2023/10/18	25	97.37	1	97.20	94.70	24	1,014	2.36%
2023/10/17	4	98.85	0	0.00	98.00	4	1,003	0.40%
2023/10/16	31	100.95	0	0.00	100.00	31	1,010	3.07%
2023/10/13	3	103.00	0	0.00	102.50	3	1,039	0.29%
2023/10/12	2	102.00	1	102.50	103.50	1	1,083	0.09%
2023/10/11	6	104.58	1	103.50	102.50	5	1,109	0.45%
2023/10/06	2	108.00	0	0.00	107.50	2	1,127	0.18%
2023/10/03	2	106.00	0	0.00	106.50	2	1,275	0.16%
2023/10/02	1	107.00	20	109.05	109.00	-19	1,366	-1.39%
2023/09/28	8.2	106.51	0	0.00	107.00	8.2	1,394	0.59%
2023/09/27	1	99.60	5	99.70	102.00	-4	1,419	-0.28%
2023/09/22	8	103.69	11	102.00	103.00	-3	1,437	-0.21%
2023/09/20	4	105.50	0	0.00	105.00	4	1,445	0.28%
2023/09/19	7	108.36	0	0.00	108.50	7	1,445	0.48%
2023/09/18	0	0.00	1	108.00	108.50	-1	1,427	-0.07%
2023/09/15	7	103.93	2	104.25	104.50	5	1,411	0.35%
2023/09/13	1	103.00	3	102.67	103.50	-2	1,429	-0.14%
2023/09/12	1	104.00	1	105.00	104.50	0	1,429	0.00%
2023/09/11	0	0.00	1	105.00	103.50	-1	1,436	-0.07%
2023/09/08	82	106.33	434	103.68	105.50	-352	1,436	-24.50%	大賣/鉅額交易
2023/09/07	1	107.50	21	107.88	107.50	-20	1,414	-1.41%
2023/09/06	4	113.13	0	0.00	112.00	4	1,398	0.29%
2023/09/05	1	112.50	1	118.00	116.50	0	1,382	0.00%
2023/09/04	1	112.00	1	112.50	112.50	0	1,379	0.00%
2023/09/01	0	0.00	2	114.00	114.50	-2	1,388	-0.14%
2023/08/30	5	110.40	1	110.50	110.00	4	1,389	0.29%
2023/08/29	1	110.00	0	0.00	112.00	1	1,391	0.07%
2023/08/28	4	110.38	1	109.00	109.00	3	1,392	0.22%
2023/08/25	32	112.69	0	0.00	111.00	32	1,387	2.31%
2023/08/24	7	115.36	1	115.50	114.00	6	1,392	0.43%
2023/08/23	2	112.75	2	113.00	112.50	0	1,396	0.00%
2023/08/22	16	113.38	1	114.50	113.00	15	1,392	1.08%
2023/08/21	3	113.00	1	113.50	113.50	2	1,383	0.14%
2023/08/18	338	119.67	0	0.00	113.00	338	1,367	24.71%	大買/鉅額交易
2023/08/17	1	109.02	31	109.98	110.00	-30	1,329	-2.26%
2023/08/16	0.1	109.50	1	111.50	109.50	-1	1,314	-0.07%
2023/08/15	1	113.50	3	113.00	113.00	-2	1,308	-0.15%
2023/08/11	10	117.00	0	0.00	117.00	10	1,383	0.72%
2023/08/10	20	118.25	2	117.50	117.50	18	1,391	1.29%
2023/08/09	0	0.00	0	122.50	122.50	0	1,388	0.00%
2023/08/08	15	122.50	0	0.00	124.00	15	1,388	1.08%
2023/08/07	0	124.00	0	0.00	129.00	0	1,373	0.00%
2023/08/04	0.1	127.00	0	0.00	127.00	0.1	1,364	0.00%
2023/08/02	0	0.00	1.1	126.29	126.00	-1.1	1,359	-0.08%
2023/08/01	0	0.00	10.1	130.20	131.00	-10.1	1,332	-0.76%
2023/07/31	1	130.00	9	130.50	132.50	-8	1,304	-0.61%
2023/07/28	13.3	135.32	2.5	136.74	133.00	10.8	1,276	0.85%
2023/07/27	1	148.00	1.1	146.60	146.50	-0.1	1,225	-0.01%
2023/07/26	41.2	148.43	14	149.71	151.00	27.2	1,206	2.25%
2023/07/25	0.7	146.00	3	143.00	144.50	-2.3	1,170	-0.20%
2023/07/24	2	146.50	0	0.00	143.00	2	1,160	0.17%
2023/07/21	7	140.79	6	144.67	145.00	1	1,149	0.09%
2023/07/20	4	144.00	2	145.00	147.00	2	1,140	0.17%
2023/07/19	7	146.93	1	147.50	144.50	6	1,130	0.53%
2023/07/18	22.1	149.74	4	149.88	146.00	18.1	1,158	1.56%
2023/07/17	4	150.63	2	150.50	153.50	2	1,158	0.17%
2023/07/14	3	147.33	12.3	144.31	143.50	-9.3	1,110	-0.84%
2023/07/13	1.2	143.67	38.2	145.16	142.50	-37	1,069	-3.46%
2023/07/12	1	144.00	4	143.75	145.50	-3	1,043	-0.29%
2023/07/11	14	142.61	5	144.51	145.50	9	1,009	0.89%
2023/07/10	29	141.57	31	142.89	142.50	-2	961	-0.21%
2023/07/07	59	136.60	62	137.73	136.00	-3	898	-0.33%
2023/07/06	40	129.99	37.5	132.91	133.00	2.5	824	0.31%
2023/07/05	31	122.03	25.3	126.74	124.50	5.7	768	0.74%
2023/07/04	26	119.79	26	119.50	119.50	0	728	0.00%
2023/07/03	20	116.50	14	118.64	119.00	6	713	0.84%
2023/06/30	14	109.79	2	110.50	110.50	12	684	1.75%
2023/06/29	15	112.07	0	0.00	110.50	15	679	2.21%
2023/06/28	0	0.00	1	112.00	112.00	-1	673	-0.15%
2023/06/27	1	104.00	10.1	102.53	106.50	-9.1	656	-1.39%
2023/06/21	0	0.00	1	110.50	110.00	-1	640	-0.16%
2023/06/20	12	108.25	2	107.25	108.00	10	632	1.58%
2023/06/19	3	107.33	3	108.00	108.00	0	617	0.00%
2023/06/16	1	105.00	2	104.25	104.00	-1	604	-0.17%
2023/06/15	3	103.83	0	0.00	104.50	3	599	0.50%
2023/06/13	2	103.50	4	103.13	103.00	-2	583	-0.34%
2023/06/09	0	0.00	1	103.00	103.50	-1	568	-0.18%
2023/06/08	1	102.50	0	0.00	102.00	1	563	0.18%
2023/06/07	0	0.00	1	103.50	105.00	-1	558	-0.18%
2023/05/30	2	100.75	0	0.00	98.20	2	538	0.37%
2023/05/29	3	100.50	4	100.00	99.50	-1	532	-0.19%
2023/05/24	0	0.00	6	100.00	99.10	-6	526	-1.14%
2023/05/19	0	0.00	5	100.32	97.80	-5	514	-0.97%
2023/05/18	4.1	103.96	3	102.67	99.60	1.1	506	0.21%
2023/05/17	2	100.05	3	98.93	99.10	-1	466	-0.21%
2023/05/16	1	95.40	1	95.90	95.10	0	414	0.00%
2023/05/15	0	0.00	2	91.80	92.70	-2	395	-0.51%
2023/05/05	1	88.50	0	0.00	88.70	1	394	0.25%
2023/05/04	0	88.70	1	88.90	89.00	-1	395	-0.25%
2023/04/27	0	0.00	0	87.30	87.60	0	386	0.00%
2023/04/25	0	88.09	11	87.23	86.30	-11	380	-2.88%
2023/04/24	0.1	91.50	0	0.00	90.20	0.1	366	0.02%
2023/04/21	21	98.28	15	97.65	91.30	6	362	1.65%
2023/04/20	19	95.12	14	98.52	94.50	5	311	1.61%
2023/04/19	0	91.00	2	92.00	90.80	-2	266	-0.75%
2023/04/12	3	91.00	0	0.00	90.60	3	232	1.29%
2023/04/06	10	86.27	0	0.00	86.00	10	177	5.63%
2023/03/29	0	0.00	2	82.50	82.40	-2	177	-1.13%
2023/03/28	0	82.90	0	0.00	82.60	0	179	0.01%
2023/03/27	0	0.00	1	84.40	84.50	-1	179	-0.56%
2023/03/23	0	0.00	0.2	83.60	84.80	-0.2	183	-0.12%
2023/03/16	0	82.80	0	0.00	82.10	0	194	0.01%
2023/03/15	0	0.00	5	83.90	83.90	-5	195	-2.56%
2023/03/13	0	82.50	0	0.00	83.90	0	198	0.00%
2023/03/10	0	84.20	0	0.00	84.70	0	198	0.01%
2023/03/09	2	85.60	0	0.00	85.60	2	198	1.01%
2023/03/08	0	0.00	2	86.00	85.90	-2	198	-1.01%
2023/03/07	2	86.55	1	85.50	86.70	1	195	0.51%
2023/03/06	0	83.40	0	0.00	83.50	0	187	0.00%
2023/03/03	0	81.63	0	0.00	83.00	0	183	0.01%
2023/03/02	0	80.00	0	0.00	80.40	0	179	0.01%
2023/03/01	0	78.20	0	0.00	78.50	0	177	0.01%
2023/02/24	0	81.00	0	0.00	80.80	0	174	0.01%
2023/02/23	0	82.30	2.3	82.72	82.10	-2.3	170	-1.34%
2023/02/17	2	79.75	0	0.00	79.70	2	169	1.18%
2023/02/16	2	79.50	1	79.60	79.70	1	169	0.59%
2023/02/13	0	76.20	0	0.00	76.50	0	160	0.01%
2023/02/08	0	0.00	2	77.00	77.00	-2	154	-1.30%
2023/02/07	8.2	76.18	0	0.00	76.00	8.2	150	5.43%
2023/02/02	1.3	74.65	0	0.00	74.70	1.3	135	0.96%
2023/01/31	0	0.00	1	71.50	72.40	-1	128	-0.78%
2023/01/11	0	0.00	1	68.80	68.30	-1	139	-0.72%
2023/01/10	0	0.00	1	67.70	68.30	-1	142	-0.70%
2023/01/06	1	66.80	0	0.00	66.10	1	144	0.69%
2022/12/29	0	65.50	0	0.00	65.00	0	154	0.01%
2022/12/20	1	68.10	0	0.00	67.10	1	161	0.62%
2022/12/16	0	71.50	0	0.00	71.00	0	163	0.00%
2022/12/15	0	73.20	0	0.00	73.00	0	162	0.01%
2022/12/14	0	0.00	1	71.60	73.40	-1	159	-0.63%
2022/12/13	1	68.80	0	0.00	71.00	1	149	0.67%
2022/12/12	2	68.40	0	0.00	68.00	2	146	1.37%
2022/12/09	0	70.00	0	0.00	69.40	0	145	0.01%
2022/12/07	0	70.30	3	70.20	69.70	-3	145	-2.05%
2022/12/05	3	72.40	0	0.00	71.70	3	141	2.12%
2022/12/01	0	70.00	0	0.00	71.30	0	139	0.01%
2022/11/30	0	0.00	1	68.50	68.50	-1	136	-0.73%
2022/11/25	1	67.50	1	67.40	67.40	0	142	0.01%
2022/11/24	0	67.60	0	0.00	67.60	0	144	0.01%
2022/11/23	0	67.50	0	0.00	67.30	0	144	0.01%
2022/11/22	0	68.10	0	0.00	67.80	0	146	0.01%
2022/11/21	0	68.40	0	0.00	68.50	0	147	0.01%
2022/11/18	1	67.70	1	67.60	67.30	0	147	0.00%
2022/11/17	0	68.00	1	67.80	68.60	-1	145	-0.68%
2022/11/16	0	0.00	2	67.90	67.20	-2	144	-1.38%
2022/11/15	0	66.00	0	0.00	66.20	0	145	0.01%
2022/11/10	1	62.00	0	0.00	61.50	1	155	0.64%
2022/11/09	0	62.50	0	0.00	62.80	0	156	0.01%
2022/11/08	0	62.40	0	0.00	61.70	0	158	0.01%
2022/11/07	0	60.90	0	0.00	61.70	0	158	0.01%
2022/11/04	2	59.05	0	0.00	59.70	2	162	1.23%
2022/11/02	0	59.50	0	0.00	59.90	0	172	0.01%
2022/11/01	0	59.00	0	0.00	58.50	0	179	0.01%
2022/10/31	2	57.70	0	0.00	57.70	2	189	1.05%
2022/10/25	0	57.20	0	0.00	56.70	0	209	0.00%
2022/10/20	1	59.80	0	0.00	58.30	1	209	0.48%
2022/10/17	0	58.00	0	0.00	58.80	0	202	0.01%
2022/10/13	1	58.50	0	0.00	57.00	1	206	0.49%
2022/10/12	1.4	59.35	0	0.00	59.40	1.4	203	0.67%
2022/10/05	0	66.00	0	0.00	65.10	0	209	0.01%
2022/10/04	0	0.00	3	64.90	65.10	-3	215	-1.39%
2022/10/03	0	64.00	0	0.00	63.80	0	221	0.01%
2022/09/28	1	64.10	0	0.00	63.90	1	261	0.38%
2022/09/26	0	66.80	9	66.00	66.00	-9	259	-3.46%
2022/09/22	0	69.00	0	0.00	69.60	0	270	0.01%
2022/09/21	0	70.80	0	0.00	70.00	0	273	0.01%
2022/09/13	0	0.00	1	72.00	71.60	-1	282	-0.35%
2022/09/12	0	71.41	0	0.00	71.30	0	286	0.01%
2022/09/07	1	68.61	1	69.70	69.60	0	291	0.00%
2022/09/05	0	71.00	0	0.00	70.90	0	290	0.00%
2022/09/01	0	72.00	1	71.00	71.00	-1	292	-0.34%
2022/08/31	1	72.65	1	72.90	73.50	0	289	0.01%
2022/08/26	0	74.00	0	0.00	72.20	0	288	0.00%
2022/08/25	0	0.00	1	72.30	71.90	-1	291	-0.34%
2022/08/24	0	0.00	4	71.20	70.70	-4	292	-1.37%
2022/08/22	1	73.40	0	0.00	72.10	1	292	0.34%
2022/08/19	0	0.00	6	73.73	74.00	-6	288	-2.08%
2022/08/15	1	69.50	0	0.00	69.30	1	274	0.36%
2022/08/12	1	69.10	0	0.00	68.90	1	272	0.37%
2022/08/11	2	68.75	0	0.00	68.40	2	271	0.74%
2022/08/08	2	65.00	0	0.00	65.10	2	258	0.77%
2022/08/04	6.1	66.59	0	0.00	66.60	6.1	244	2.49%
2022/08/02	1	67.50	0	0.00	67.60	1	232	0.43%
2022/07/28	0.6	70.30	0	0.00	69.50	0.6	227	0.24%
2022/07/27	0	0.00	1	70.00	70.40	-1	226	-0.44%
2022/07/26	1	69.80	0	0.00	70.60	1	228	0.44%
2022/07/22	1	73.20	0	0.00	73.00	1	231	0.43%
2022/07/21	1	70.00	0	0.00	72.90	1	230	0.43%
2022/07/20	3	71.43	0	0.00	70.90	3	229	1.31%
2022/07/06	2	74.01	1	72.00	72.00	1	206	0.49%
2022/06/20	0	0.00	0.1	88.60	86.80	-0.1	202	-0.07%
2022/06/08	1	95.80	1	95.80	95.70	0	252	0.00%
2022/05/27	0	0.00	1	94.00	93.80	-1	283	-0.35%
2022/05/26	1	95.40	0	0.00	93.60	1	289	0.35%
2022/05/24	1	96.80	0	0.00	94.60	1	299	0.33%
2022/05/19	2	97.00	0	0.00	96.70	2	314	0.64%
2022/05/12	0	0.00	15	93.44	93.00	-15	347	-4.31%
2022/04/27	0	0.00	7	98.56	98.70	-7	496	-1.41%
2022/04/21	1	105.00	0	0.00	105.00	1	554	0.18%
2022/03/30	0	0.00	5	117.00	117.50	-5	1,445	-0.35%
2022/03/28	5.3	113.11	0	0.00	114.00	5.3	1,469	0.36%
2022/03/25	0.4	118.75	0	0.00	117.50	0.4	1,472	0.03%
2022/03/24	0.1	117.00	0	0.00	119.50	0.1	1,477	0.01%
2022/03/21	1	119.00	9	118.11	116.50	-8	1,548	-0.52%
2022/03/11	0	0.00	1	116.50	115.50	-1	1,667	-0.06%
2022/03/10	5	118.50	0	0.00	119.00	5	1,740	0.29%
2022/03/09	3	114.50	0	0.00	115.00	3	1,802	0.17%
2022/03/07	0	0.00	1	112.50	113.50	-1	1,816	-0.06%
2022/03/04	5	118.00	0	0.00	117.50	5	1,814	0.28%
2022/03/02	2	120.50	5	119.00	120.50	-3	1,827	-0.16%
2022/02/24	1.1	119.48	0	0.00	118.50	1.1	1,830	0.06%
2022/02/22	0	0.00	7	121.71	122.50	-7	1,832	-0.38%
2022/02/17	6	128.81	0	0.00	125.50	6	1,885	0.32%
2022/02/16	1	126.50	2	127.00	126.50	-1	1,887	-0.05%
2022/02/15	2	125.00	2	124.00	123.00	0	1,893	0.00%
2022/02/14	2	124.00	0	0.00	123.00	2	1,900	0.11%
2022/02/11	5	131.50	5	132.00	132.00	0	1,900	0.00%
2022/02/10	5	133.50	5	133.90	133.50	0	1,920	0.00%
2022/02/09	0	0.00	100	130.19	130.50	-100	1,943	-5.14%
2022/02/08	117	130.66	17	130.79	130.50	100	1,935	5.17%	大買/
2022/01/26	0	0.00	4	120.38	121.00	-4	1,912	-0.21%
2022/01/25	0.1	120.50	0	0.00	119.00	0.1	1,898	0.01%
2022/01/24	1	122.50	0	0.00	122.50	1	1,887	0.05%
2022/01/21	0	0.00	25	123.50	124.00	-25	1,865	-1.34%
2022/01/20	2.1	126.95	0	0.00	127.00	2.1	1,857	0.11%
2022/01/19	0	0.00	2.1	128.80	129.00	-2.1	1,838	-0.11%
2022/01/18	12.1	136.97	17	133.06	132.00	-4.9	1,826	-0.27%
2022/01/17	5	131.50	0	0.00	131.50	5	1,792	0.28%
2022/01/14	5	128.80	1	131.50	131.50	4	1,784	0.22%
2022/01/13	0	0.00	21	132.50	132.00	-21	1,768	-1.19%
2022/01/12	5	134.40	0	0.00	134.00	5	1,750	0.29%
2022/01/11	0	0.00	1	138.50	137.00	-1	1,733	-0.06%
2022/01/10	6	141.25	12	140.17	139.50	-6	1,707	-0.35%
2022/01/07	2	142.25	10	142.50	137.50	-8	1,668	-0.48%
2022/01/06	5	148.60	2	149.50	149.50	3	1,595	0.19%
2022/01/05	3.3	152.77	53.2	152.67	150.00	-49.9	1,555	-3.21%
2022/01/04	26.1	160.30	26	158.06	156.00	0.1	1,503	0.01%
2022/01/03	62	150.90	18.2	150.19	155.50	43.8	1,389	3.15%
2021/12/30	62.1	148.30	62	151.05	154.00	0.1	1,251	0.00%
2021/12/29	26.3	141.91	100	139.97	140.00	-73.8	1,082	-6.81%
2021/12/28	38.1	138.42	105	137.35	138.50	-66.9	1,035	-6.47%	大賣/
2021/12/27	93.1	139.43	102	140.35	136.00	-9	974	-0.92%	大賣/
2021/12/24	21	132.69	11	133.55	134.00	10	869	1.15%
2021/12/23	0	0.00	3	129.83	128.50	-3	843	-0.36%
2021/12/22	13	125.35	18	128.64	129.50	-5	837	-0.60%
2021/12/21	2	126.75	5	125.80	124.50	-3	822	-0.36%
2021/12/20	2	126.00	0	0.00	125.50	2	811	0.25%
2021/12/17	2	127.00	25	124.60	126.00	-23	802	-2.87%
2021/12/16	8	128.06	3	127.67	128.00	5	785	0.64%
2021/12/15	48.1	135.79	21	133.69	133.00	27.1	751	3.60%
2021/12/14	37.1	129.53	43	127.88	127.00	-5.9	713	-0.82%
2021/12/13	25.3	132.06	0	0.00	131.50	25.3	697	3.63%
2021/12/10	1	130.50	5	134.00	134.00	-4	682	-0.59%
2021/12/09	136	136.03	1	137.00	133.50	135	664	20.32%	大買/鉅額交易
2021/12/08	8	137.50	6	138.67	139.00	2	632	0.32%
2021/12/07	19.1	135.79	7	136.00	134.50	12.1	591	2.05%
2021/12/06	36	130.58	21	127.60	129.50	15	536	2.80%
2021/12/03	20	127.50	7	126.71	127.50	13	461	2.82%
2021/11/26	4	114.75	0	0.00	110.00	4	358	1.12%
2021/11/22	0	0.00	0.1	114.00	116.00	-0.1	331	-0.03%
2021/11/19	0	0.00	0.2	113.50	116.00	-0.2	324	-0.05%
2021/11/18	1.1	115.00	0	0.00	114.00	1.1	319	0.33%
2021/11/17	0.1	119.25	0	0.00	118.00	0.1	309	0.03%
2021/11/16	5.1	118.54	7	117.29	116.50	-1.9	292	-0.65%
2021/11/15	0	0.00	7	111.43	110.50	-7	251	-2.78%
2021/11/12	0	0.00	10	107.80	107.00	-10	242	-4.13%
2021/11/11	10	110.50	3	109.83	111.00	7	232	3.01%
2021/11/10	1	111.50	3	111.33	109.50	-2	223	-0.89%
2021/11/09	22	107.75	85	103.25	110.50	-63	209	-30.01%
2021/11/08	82	101.15	40	105.30	105.50	42	182	23.01%
2021/11/05	0	0.00	22	93.46	96.50	-22	152	-14.44%
2021/11/04	10	93.49	3	94.20	93.50	7	147	4.75%
2021/11/03	10	92.01	0	0.00	91.50	10	156	6.40%
2021/11/02	0	0.00	15	92.26	91.80	-15	162	-9.23%
2021/11/01	0	0.00	8	92.30	91.60	-8	162	-4.92%
2021/10/27	0	0.00	5	89.70	89.50	-5	143	-3.48%
2021/10/25	6	89.60	0	0.00	90.40	6	145	4.13%
2021/10/19	5	87.50	0	0.00	88.00	5	147	3.40%
2021/10/18	0	0.00	25	86.62	88.90	-25	148	-16.82%
2021/10/01	0	0.00	2	88.30	87.80	-2	190	-1.05%
2021/09/30	0	0.00	5	88.70	89.00	-5	193	-2.59%
2021/09/28	2	89.00	0	0.00	89.00	2	195	1.02%
2021/09/24	10	90.30	0	0.00	90.40	10	216	4.63%
2021/09/23	0	0.00	1	89.10	90.30	-1	218	-0.46%
2021/09/22	5	89.00	0	0.00	88.80	5	219	2.28%
2021/08/31	2	90.00	0	0.00	89.70	2	239	0.84%
2021/08/19	0	0.00	5	90.00	89.30	-5	233	-2.14%
2021/08/13	0	0.00	4	92.40	91.70	-4	227	-1.76%
2021/08/12	0	0.00	6	92.60	92.50	-6	225	-2.67%
2021/08/11	2	91.50	0	0.00	92.30	2	224	0.89%
2021/08/10	7	94.21	1	94.10	94.50	6	217	2.76%
2021/08/09	13	97.43	7	96.67	94.00	6	220	2.73%
2021/08/06	1	94.00	0	0.00	94.00	1	204	0.49%
2021/08/05	10	92.10	2	92.45	92.10	8	199	4.01%
2021/08/04	0	0.00	4	90.70	91.90	-4	206	-1.94%
2021/08/03	1	90.20	0	0.00	90.30	1	209	0.48%
2021/07/28	0	0.00	6	89.50	89.50	-6	215	-2.79%
2021/07/27	0	0.00	1	89.60	89.60	-1	219	-0.45%
2021/07/22	0	0.00	5	89.58	89.90	-5	222	-2.25%
2021/07/21	5	89.00	1	89.00	89.20	4	226	1.77%
2021/07/20	1	92.80	11	92.83	92.70	-10	227	-4.39%
2021/07/19	0	0.00	9	93.76	93.60	-9	223	-4.03%
2021/07/16	0	0.00	8	93.00	93.00	-8	217	-3.68%
2021/07/15	1	92.80	0	0.00	92.90	1	216	0.46%
2021/07/13	3	93.00	2	93.30	93.40	1	210	0.48%
2021/07/09	2	91.85	1	91.50	92.40	1	202	0.49%
2021/07/08	3	92.00	4	92.00	92.20	-1	202	-0.49%
2021/07/07	0	0.00	5	91.40	91.80	-5	201	-2.48%
2021/07/06	4	90.48	0	0.00	90.40	4	198	2.01%
2021/07/05	4	90.50	1	91.10	90.80	3	197	1.52%
2021/07/02	7	92.69	7	93.34	89.80	0	194	0.00%
2021/06/24	0	0.00	7	84.90	85.00	-7	176	-3.96%
2021/06/23	1	85.50	0	0.00	85.50	1	171	0.58%
2021/06/22	6	86.23	0	0.00	86.00	6	166	3.60%
2021/06/16	0	0.00	3	88.20	88.30	-3	166	-1.81%
2021/06/08	0	0.00	31	88.47	88.30	-31	180	-17.14%
2021/06/07	0	0.00	32	88.02	88.00	-32	181	-17.65%
2021/06/04	0	0.00	45	88.52	88.60	-45	180	-24.91%
2021/06/03	2	89.30	0	0.00	89.40	2	181	1.10%
2021/05/12	0	0.00	6	84.42	84.50	-6	236	-2.54%
2021/05/11	0	0.00	6	87.00	86.40	-6	227	-2.64%
2021/05/04	5	89.72	0	0.00	90.20	5	214	2.33%
2021/04/29	0	0.00	1	94.30	94.30	-1	229	-0.44%
2021/04/27	1	97.50	2	98.00	96.80	-1	229	-0.44%
2021/04/26	1	94.20	0	0.00	95.70	1	224	0.45%
2021/04/23	3	92.80	0	0.00	92.90	3	217	1.38%
2021/04/14	5	91.30	0	0.00	91.30	5	215	2.32%
2021/04/13	0	0.00	10	94.50	92.60	-10	214	-4.67%
2021/04/09	2	94.60	0	0.00	94.70	2	212	0.94%
2021/04/06	5	94.56	1	94.20	94.80	4	208	1.91%
2021/03/23	0	0.00	10	91.18	91.10	-10	200	-4.99%
2021/03/18	2	92.40	1	94.20	92.20	1	202	0.49%
2021/03/17	1	93.00	0	0.00	93.00	1	198	0.50%
2021/03/08	0	0.00	22	91.33	90.60	-22	189	-11.61%
2021/03/05	1	91.90	0	0.00	91.50	1	187	0.53%
2021/03/03	1	91.80	0	0.00	92.40	1	180	0.56%
2021/03/02	0	0.00	5	91.70	92.00	-5	178	-2.80%
2021/02/26	3	89.50	1	90.60	90.90	2	172	1.16%
2021/02/25	2	91.00	0	0.00	90.70	2	170	1.17%
2021/02/22	4	89.08	2	88.50	89.40	2	153	1.31%
2021/02/19	2	87.20	0	0.00	88.20	2	151	1.32%
2021/02/18	8	87.54	0	0.00	87.70	8	148	5.39%
2021/02/17	11	86.68	0	0.00	87.30	11	145	7.54%
2021/02/04	7	84.59	0	0.00	84.30	7	136	5.12%
2021/02/03	9	83.76	0	0.00	83.70	9	136	6.57%
2020/12/23	0	0.00	1	84.60	84.60	-1	100	-1.00%
2020/12/17	0	0.00	10	85.50	85.50	-10	94	-10.56%
2020/12/16	1	85.20	4	85.50	85.50	-3	93	-3.20%
2020/12/15	0	0.00	5	85.50	85.90	-5	93	-5.33%
2020/12/14	19	86.03	0	0.00	86.20	19	93	20.22%
2020/09/02	0	0.00	2	83.50	83.30	-2	208	-0.96%
2020/08/27	0	0.00	2	83.40	83.60	-2	210	-0.95%
2020/08/17	2	86.30	2	86.10	87.60	0	216	0.00%
2020/08/13	1	84.00	0	0.00	83.90	1	215	0.46%
2020/08/12	1	84.20	0	0.00	84.00	1	218	0.46%
2020/08/06	0	0.00	1	89.30	88.70	-1	221	-0.45%
2020/07/27	0	0.00	2	89.40	89.70	-2	232	-0.86%
2020/07/22	0	0.00	2	87.80	87.80	-2	227	-0.88%
2020/07/21	0	0.00	4	86.98	87.90	-4	228	-1.75%
2020/07/16	0	0.00	2	86.80	87.40	-2	233	-0.86%
2020/07/08	1	92.00	0.2	92.00	92.00	0.8	232	0.34%
2020/06/12	1	86.60	0	0.00	88.30	1	313	0.32%
2020/06/10	0	0.00	3	90.50	90.50	-3	320	-0.93%
2020/06/04	0	0.00	3	91.33	90.60	-3	336	-0.89%
2020/06/03	0	0.00	1	90.30	90.40	-1	339	-0.29%
2020/06/01	0	0.00	1	88.90	89.10	-1	341	-0.29%
2020/05/28	0	0.00	1	89.80	87.80	-1	341	-0.29%
2020/05/27	0	0.00	7	89.41	89.30	-7	344	-2.03%
2020/05/25	1	86.70	0	0.00	88.90	1	339	0.29%
2020/05/19	0	0.00	16	86.76	87.60	-16	331	-4.82%
2020/05/15	3	84.00	3	85.50	85.70	0	328	0.00%
2020/05/12	0	0.00	1	88.70	88.70	-1	316	-0.32%
2020/05/11	0	0.00	24	88.05	88.50	-24	315	-7.61%
2020/05/08	0	0.00	5	86.70	86.80	-5	311	-1.61%
2020/05/07	0	0.00	10	85.95	86.00	-10	311	-3.21%
2020/05/06	0	0.00	4	85.25	85.00	-4	311	-1.29%
2020/05/05	0	0.00	2	85.15	84.60	-2	314	-0.64%
2020/04/30	0	0.00	1	85.70	85.20	-1	313	-0.32%
2020/04/28	1	83.60	7	83.20	83.60	-6	313	-1.91%
2020/04/27	0	0.00	2	81.65	82.40	-2	318	-0.63%
2020/04/21	2	79.55	5	82.22	78.90	-3	313	-0.96%
2020/04/20	0	0.00	7	81.16	81.80	-7	307	-2.27%
2020/04/17	0	0.00	20	80.90	80.50	-20	306	-6.52%
2020/04/15	0	0.00	5	77.70	77.80	-5	300	-1.66%
2020/04/13	1	75.70	0	0.00	76.00	1	296	0.34%
2020/04/07	0	0.00	1	72.10	72.50	-1	290	-0.34%
2020/04/06	1	70.20	4	70.10	71.20	-3	280	-1.07%
2020/03/30	1	67.40	1	69.00	69.60	0	278	0.00%
2020/03/27	20	70.26	0	0.00	69.40	20	279	7.16%
2020/03/26	16	68.93	4	69.43	69.50	12	272	4.40%
2020/03/25	58	69.37	0	0.00	68.60	58	273	21.19%
2020/03/24	2	66.70	0	0.00	67.20	2	276	0.72%
2020/03/20	1	64.50	2	65.25	64.90	-1	282	-0.35%
2020/03/19	8	61.30	4	63.20	61.30	4	281	1.42%
2020/03/18	0	0.00	1	72.00	68.10	-1	280	-0.36%
2020/03/17	1	68.80	0	0.00	71.50	1	313	0.32%
2020/03/13	1	75.00	0	0.00	74.50	1	329	0.30%
2020/03/12	1	80.90	0	0.00	79.20	1	327	0.31%
2020/03/10	1	82.90	0	0.00	85.70	1	320	0.31%
2020/03/09	10	85.06	0	0.00	84.80	10	318	3.14%
2020/02/19	0	0.00	1	87.40	87.40	-1	329	-0.30%
2020/02/07	1	84.70	0	0.00	86.00	1	359	0.28%
2020/01/30	6	86.00	0	0.00	83.00	6	363	1.65%
2020/01/20	0	0.00	2	90.30	90.70	-2	360	-0.56%
2020/01/17	1	90.90	0	0.00	90.30	1	359	0.28%
2020/01/08	2	88.00	0	0.00	88.70	2	376	0.53%
2020/01/03	1	90.80	0	0.00	90.50	1	380	0.26%
2019/12/27	2	92.25	0	0.00	92.00	2	402	0.50%
2019/12/20	0	0.00	10	91.94	91.00	-10	399	-2.50%
2019/12/19	10	93.85	0	0.00	93.30	10	399	2.50%
2019/12/16	1	91.50	5	92.48	92.60	-4	390	-1.02%
2019/12/13	3	92.50	1	94.00	91.00	2	383	0.52%
2019/12/12	3	90.73	4	91.45	92.00	-1	362	-0.28%
2019/12/11	0	0.00	5	86.84	88.30	-5	329	-1.52%
2019/12/10	4	86.60	1	85.40	86.30	3	327	0.92%
2019/12/06	0	0.00	15	83.70	83.50	-15	312	-4.81%
2019/12/05	0	0.00	2	84.50	84.40	-2	312	-0.64%
2019/12/03	0	0.00	2	83.90	84.90	-2	317	-0.63%
2019/11/29	17	84.04	0	0.00	84.70	17	320	5.30%
2019/11/25	2	85.40	11	85.91	84.10	-9	321	-2.80%
2019/11/15	0	0.00	1	81.10	81.50	-1	325	-0.31%
2019/11/14	1	80.60	0	0.00	80.50	1	328	0.30%
2019/11/13	1	81.00	1	81.00	81.10	0	332	0.00%
2019/11/12	3	80.97	0	0.00	81.60	3	350	0.85%
2019/11/11	2	81.60	0	0.00	81.40	2	356	0.56%
2019/11/08	1	81.80	1	83.70	83.30	0	364	0.00%
2019/11/07	2	81.90	5	82.26	81.80	-3	378	-0.79%
2019/11/06	12	81.68	6	81.95	82.00	6	399	1.50%
2019/11/05	3	83.87	0	0.00	83.30	3	387	0.77%
2019/11/04	4	84.80	3	85.30	85.10	1	396	0.25%
2019/11/01	1	83.90	0	0.00	84.00	1	436	0.23%
2019/10/31	0	0.00	1	83.50	84.00	-1	451	-0.22%
2019/10/30	3	83.70	1	84.30	83.60	2	457	0.44%
2019/10/29	4	83.55	1	83.60	83.60	3	461	0.65%
2019/10/28	7	84.66	0	0.00	84.00	7	488	1.43%
2019/10/25	1	85.50	0	0.00	85.40	1	537	0.19%
2019/10/24	1	85.80	0	0.00	86.10	1	550	0.18%
2019/10/23	4	86.23	0	0.00	86.10	4	556	0.72%
2019/10/22	0	0.00	1	86.20	86.10	-1	560	-0.18%
2019/10/21	1	86.50	0	0.00	86.10	1	562	0.18%
2019/10/18	0	0.00	5	85.80	86.50	-5	578	-0.86%
2019/10/17	1	84.00	2	85.50	85.50	-1	577	-0.17%
2019/10/16	4	84.03	0	0.00	83.90	4	579	0.69%
2019/10/15	4	84.53	0	0.00	84.30	4	581	0.69%
2019/10/08	0	0.00	1	83.70	83.60	-1	621	-0.16%
2019/10/07	1	84.30	3	85.17	83.90	-2	648	-0.31%
2019/10/04	1	87.60	0	0.00	87.60	1	683	0.15%
2019/10/03	1	88.60	0	0.00	88.20	1	694	0.14%
2019/10/02	1	88.20	1	87.90	88.40	0	728	0.00%
2019/10/01	1	88.20	0	0.00	88.00	1	739	0.14%
2019/09/26	0	0.00	1	88.50	88.10	-1	747	-0.13%
2019/09/24	0	0.00	3	89.47	89.90	-3	753	-0.40%
2019/09/23	0	0.00	1.2	90.37	90.30	-1.2	747	-0.16%
2019/09/19	0	0.00	1	92.10	92.00	-1	742	-0.13%
2019/09/16	0	0.00	1	91.70	92.50	-1	757	-0.13%
2019/09/10	0	0.00	3	94.53	95.00	-3	766	-0.39%
2019/08/26	0	0.00	1	94.40	93.80	-1	855	-0.12%
2019/08/22	1	97.00	0	0.00	96.80	1	868	0.12%
2019/08/19	1	97.50	1	95.80	95.60	0	858	0.00%
2019/08/14	0	0.00	15	96.97	97.00	-15	839	-1.79%
2019/08/13	0	0.00	5	98.40	95.60	-5	830	-0.60%
2019/08/08	0	0.00	4	97.90	97.80	-4	811	-0.49%
2019/08/07	2	96.50	2	97.50	97.30	0	791	0.00%
2019/08/06	1	97.10	6	96.32	96.50	-5	786	-0.64%
2019/08/05	19	100.41	16	100.63	97.50	3	777	0.39%
2019/08/02	3	96.77	8	98.14	98.00	-5	736	-0.68%
2019/08/01	1	97.60	5	98.56	97.30	-4	727	-0.55%
2019/07/31	6	97.45	1	97.30	97.80	5	722	0.69%
2019/07/30	26	98.08	8	97.98	97.80	18	722	2.49%
2019/07/29	4	99.28	5	99.24	102.00	-1	702	-0.14%
2019/07/26	1	95.70	1	95.30	95.70	0	653	0.00%
2019/07/25	2	94.70	0	0.00	94.20	2	646	0.31%
2019/07/23	3	93.20	0	0.00	92.70	3	655	0.46%
2019/07/22	0	0.00	13	92.60	92.40	-13	666	-1.95%
2019/07/19	0	0.00	6	91.55	93.00	-6	656	-0.91%
2019/07/18	4	91.50	4	91.05	91.00	0	655	0.00%
2019/07/17	5	93.04	0	0.00	92.70	5	653	0.76%
2019/07/16	5	93.82	0	0.00	93.10	5	660	0.76%
2019/07/12	5	94.42	0.1	95.00	95.10	4.9	661	0.73%
2019/07/11	4	95.15	22	95.25	95.20	-18	663	-2.71%
2019/07/10	19	95.34	10	94.99	94.50	9	647	1.39%
2019/07/09	11	90.69	10	90.73	90.70	1	596	0.17%
2019/07/08	16	90.71	2	89.35	91.20	14	607	2.31%
2019/07/03	0	0.00	1	85.20	85.10	-1	595	-0.17%
2019/07/02	0	0.00	0.1	86.50	86.50	-0.1	598	-0.01%
2019/06/19	0	0.00	4	84.20	84.60	-4	669	-0.60%
2019/06/18	2	82.30	0	0.00	81.90	2	669	0.30%
2019/06/17	2	82.40	1	82.10	82.50	1	695	0.14%
2019/06/12	1	89.50	1	89.50	90.00	0	698	0.00%
2019/06/11	1	90.30	0	0.00	88.70	1	703	0.14%
2019/06/10	1	87.50	2	87.65	87.80	-1	735	-0.14%
2019/06/06	1	85.70	1	88.10	86.80	0	747	0.00%
2019/06/05	2	87.30	1	88.00	87.50	1	762	0.13%
2019/06/03	1	87.10	1	86.40	86.50	0	825	0.00%
2019/05/29	1	87.30	1	88.40	88.30	0	865	0.00%
2019/05/28	0	0.00	1	86.60	87.00	-1	895	-0.11%
2019/05/21	0	0.00	1	86.30	87.30	-1	1,242	-0.08%
2019/05/17	1	85.50	1	85.80	85.50	0	1,384	0.00%
2019/05/09	0	0.00	1	89.60	89.70	-1	1,407	-0.07%
2019/05/03	0	0.00	2	94.00	94.00	-2	1,470	-0.14%
2019/05/02	1	93.00	0	0.00	93.30	1	1,479	0.07%
2019/04/30	1	93.10	0	0.00	93.10	1	1,499	0.07%
2019/04/29	1	90.60	2	89.85	90.70	-1	1,541	-0.06%
2019/04/25	1	94.30	0	0.00	94.00	1	1,622	0.06%
2019/04/18	0	0.00	1	95.50	93.60	-1	1,676	-0.06%
2019/04/15	2	99.60	0	0.00	100.00	2	1,631	0.12%
2019/04/12	1	99.50	0	0.00	99.10	1	1,635	0.06%
2019/04/11	3	103.83	2	102.75	102.00	1	1,620	0.06%
2019/04/08	1	106.50	1	107.00	106.50	0	1,624	0.00%
2019/04/02	1	108.00	1	108.50	108.00	0	1,625	0.00%
2019/04/01	1	106.00	1	106.00	106.00	0	1,653	0.00%
2019/03/28	1	105.50	1	105.00	105.00	0	1,658	0.00%
2019/03/27	0	0.00	1	107.50	107.00	-1	1,676	-0.06%
2019/03/25	0	0.00	1	103.00	104.00	-1	1,705	-0.06%
2019/03/22	4	106.75	4	106.75	106.50	0	1,697	0.00%
2019/03/21	1	104.00	3	104.83	104.00	-2	1,689	-0.12%
2019/03/20	4	102.38	2	104.75	104.00	2	1,704	0.12%
2019/03/19	1	108.50	0	0.00	107.00	1	1,700	0.06%
2019/03/18	0	0.00	1	106.50	108.50	-1	1,694	-0.06%
2019/03/15	1	109.00	0	0.00	107.50	1	1,683	0.06%
2019/03/14	0	0.00	2	110.50	109.00	-2	1,668	-0.12%
2019/03/13	4	108.88	3	110.50	109.00	1	1,650	0.06%
2019/03/12	2	106.75	2	107.50	106.00	0	1,600	0.00%
2019/03/11	1	106.00	0	0.00	106.00	1	1,579	0.06%
2019/03/08	0	0.00	2	107.00	109.00	-2	1,555	-0.13%
2019/03/06	1	104.50	3	105.50	104.50	-2	1,478	-0.14%
2019/03/05	0	0.00	1	104.50	104.00	-1	1,462	-0.07%
2019/03/04	2	105.00	0	0.00	105.00	2	1,452	0.14%
2019/02/27	1	106.50	7	106.64	108.00	-6	1,417	-0.42%
2019/02/26	17.1	109.37	42	113.79	106.50	-24.9	1,381	-1.80%
2019/02/25	0.1	117.50	6	116.58	118.00	-5.9	1,278	-0.46%
2019/02/22	7	115.71	0	0.00	113.50	7	1,240	0.56%
2019/02/21	10	114.50	13	114.88	114.50	-3	1,211	-0.25%
2019/02/20	7	114.57	11	114.14	113.50	-4	1,159	-0.34%
2019/02/19	39	104.31	12.2	105.53	108.00	26.8	1,025	2.61%
2019/02/18	0	0.00	0.3	98.30	98.50	-0.3	896	-0.03%
2019/02/13	30	98.70	0	0.00	96.00	30	868	3.45%
2019/02/12	1	95.30	0	0.00	95.30	1	856	0.12%
2019/02/11	2	94.10	0	0.00	95.40	2	856	0.23%
2019/01/30	2	94.95	0	0.00	94.00	2	848	0.24%
2019/01/29	2	98.20	2	95.00	94.90	0	838	0.00%
2019/01/28	1	92.50	0	0.00	93.80	1	800	0.12%
2019/01/24	0	0.00	2	93.85	94.50	-2	782	-0.26%
2019/01/23	1	88.20	2	89.10	89.30	-1	750	-0.13%
2019/01/22	1	89.20	1	88.10	87.30	0	739	0.00%
2019/01/21	3	89.57	8	90.45	88.20	-5	715	-0.70%
2019/01/18	3	94.13	0	0.00	93.50	3	664	0.45%
2019/01/17	8	97.26	11	97.64	98.50	-3	590	-0.51%
2019/01/16	7	99.27	7	97.26	95.00	0	564	0.00%
2019/01/15	6	96.00	0	0.00	93.90	6	501	1.20%
2019/01/04	0	0.00	1	90.00	93.50	-1	465	-0.21%
2019/01/03	2	91.45	1	90.40	90.60	1	461	0.22%
2018/12/27	0	0.00	2	92.85	93.00	-2	433	-0.46%
2018/12/25	2	92.50	2	90.50	90.50	0	406	0.00%
2018/12/20	2	93.45	1.1	92.77	92.80	0.9	326	0.28%
2018/12/17	1	89.40	1	88.00	88.00	0	243	0.00%
2018/12/14	2	89.15	2	88.10	88.10	0	238	0.00%
2018/12/13	4	88.35	2	89.25	88.10	2	215	0.93%
2018/12/12	2	82.80	1	85.90	85.00	1	183	0.55%
2018/12/11	2	76.45	0	0.00	78.60	2	153	1.30%
2018/12/10	0	0.00	1	74.20	74.50	-1	143	-0.70%
2018/12/07	1	74.10	0	0.00	73.00	1	141	0.71%
2018/12/06	3	73.90	1	72.20	72.50	2	143	1.39%
2018/11/28	1	71.60	0	0.00	71.60	1	181	0.55%
2018/11/27	0	0.00	2	72.30	71.20	-2	183	-1.09%
2018/11/06	1	67.10	0	0.00	66.00	1	188	0.53%
2018/10/26	0	0.00	1	63.20	63.50	-1	190	-0.53%
2018/10/25	0	0.00	6	65.07	64.80	-6	194	-3.09%
2018/10/24	0	0.00	3	68.87	68.50	-3	193	-1.55%
2018/10/23	0	0.00	1	72.10	70.10	-1	192	-0.52%
2018/10/19	2	72.80	0	0.00	72.30	2	196	1.02%
2018/10/18	4	72.83	0	0.00	72.70	4	198	2.02%
2018/10/15	2	72.20	0	0.00	71.50	2	204	0.98%
2018/10/12	3	70.80	0	0.00	71.90	3	204	1.46%
2018/10/05	0	0.00	1	76.30	76.10	-1	198	-0.50%
2018/09/28	0	0.00	1	78.60	78.70	-1	200	-0.50%
2018/09/17	1	80.30	0	0.00	80.20	1	225	0.44%
2018/09/12	0	0.00	2	79.40	79.20	-2	242	-0.82%
2018/09/11	1	80.50	1	80.30	81.00	0	242	0.00%
2018/09/10	2	80.70	0	0.00	80.40	2	241	0.83%
2018/09/07	3	83.93	1	81.70	82.20	2	239	0.84%
2018/09/06	4	83.38	3	84.10	86.80	1	225	0.44%
2018/09/04	0	0.00	1	80.80	81.00	-1	210	-0.47%
2018/08/27	0	0.00	1	80.90	80.30	-1	236	-0.42%
2018/08/16	1	78.40	0	0.00	78.60	1	268	0.37%
2018/08/08	1	80.10	0	0.00	80.10	1	306	0.33%
2018/08/01	1	79.50	1	81.40	83.20	0	341	0.00%
2018/07/30	0	0.00	1	78.30	78.00	-1	345	-0.29%
2018/07/26	0	0.00	1	79.10	78.30	-1	361	-0.28%
2018/07/25	0	0.00	6	79.07	78.80	-6	366	-1.64%
2018/07/24	3	76.63	2	76.90	76.80	1	368	0.27%
2018/07/20	3	76.83	0	0.00	76.60	3	377	0.79%
2018/07/19	2	78.05	0	0.00	78.10	2	379	0.53%
2018/07/16	2	80.60	0	0.00	79.00	2	395	0.51%
2018/07/09	0	0.00	3	76.70	76.70	-3	458	-0.65%
2018/07/05	3	75.60	0	0.00	75.50	3	478	0.63%
2018/07/04	1	75.00	4	77.73	77.50	-3	493	-0.61%
2018/07/03	3	77.00	0	0.00	76.80	3	505	0.59%
2018/06/26	0	0.00	1	81.70	82.30	-1	537	-0.19%
2018/06/20	0	0.00	1	91.00	90.00	-1	570	-0.18%
2018/05/25	0	0.00	41	91.66	91.00	-41	936	-4.38%
2018/05/24	21	93.74	9	91.09	93.70	12	939	1.28%
2018/05/23	0	0.00	11	90.69	89.70	-11	997	-1.10%
2018/05/18	0	0.00	1	89.80	89.70	-1	1,079	-0.09%
2018/05/17	4	92.55	14.1	90.80	90.10	-10.1	1,109	-0.91%
2018/05/16	57	91.45	12	93.40	93.20	45	1,150	3.91%
2018/05/15	12	87.93	11	88.29	88.40	1	1,140	0.09%
2018/05/11	8	85.79	2	85.75	85.30	6	1,166	0.51%
2018/05/08	7	85.44	6	84.57	84.80	1	1,211	0.08%
2018/05/04	0	0.00	2	82.95	82.80	-2	1,220	-0.16%
2018/05/03	0	0.00	1	83.60	84.20	-1	1,223	-0.08%
2018/04/26	0	0.00	2	81.15	77.40	-2	1,293	-0.15%
2018/04/25	1	80.10	0	0.00	80.00	1	1,349	0.07%
2018/04/23	0	0.00	2	83.20	81.50	-2	1,374	-0.15%
2018/04/18	1.1	86.45	1	85.40	85.40	0.1	1,495	0.01%
2018/04/16	0	0.00	6	91.17	89.40	-6	1,658	-0.36%
2018/04/13	0	0.00	3	95.27	94.30	-3	1,753	-0.17%
2018/04/12	4	93.50	1	92.80	92.90	3	1,773	0.17%
2018/04/11	1	93.20	4	94.00	93.70	-3	1,798	-0.17%
2018/04/03	2	97.25	0	0.00	98.00	2	1,994	0.10%
2018/04/02	2	101.75	3	101.50	100.50	-1	1,986	-0.05%
2018/03/31	4	100.75	1	101.00	100.00	3	1,990	0.15%
2018/03/30	1	99.80	0	0.00	99.80	1	1,989	0.05%
2018/03/27	1	100.50	0	0.00	101.50	1	2,014	0.05%
2018/03/23	0	0.00	50	103.00	101.50	-50	2,017	-2.48%
2018/03/22	2	105.25	0	0.00	102.00	2	2,011	0.10%
2018/03/21	2	106.25	15	107.00	106.00	-13	1,995	-0.65%
2018/03/20	13	108.46	0	0.00	109.50	13	2,002	0.65%
2018/03/19	1	106.00	1	105.00	104.00	0	2,072	0.00%
2018/03/16	0	0.00	51	101.43	103.00	-51	2,054	-2.48%
2018/03/14	2	100.25	4	99.63	98.40	-2	2,041	-0.10%
2018/03/13	1	99.10	7	98.96	99.50	-6	2,002	-0.30%
2018/03/12	3	101.00	3	101.50	100.50	0	1,989	0.00%
2018/03/09	1	96.40	7	96.09	95.90	-6	1,939	-0.31%
2018/03/05	1	88.00	0	0.00	88.20	1	1,893	0.05%
2018/02/27	11	91.43	5	88.80	89.10	6	1,934	0.31%
2018/02/26	1	90.00	0	0.00	90.40	1	1,944	0.05%
2018/02/23	1	90.10	3	97.77	89.80	-2	1,956	-0.10%
2018/02/22	1	89.30	1	90.20	93.20	0	1,896	0.00%
2018/02/21	1	88.80	1	88.00	88.20	0	1,869	0.00%
2018/02/09	7	86.19	7	86.70	86.70	0	1,834	0.00%
2018/02/08	0	0.00	2	87.55	88.00	-2	1,814	-0.11%
2018/02/06	5	80.40	3	80.10	80.60	2	1,771	0.11%
2018/02/05	0	0.00	4	80.77	83.60	-4	1,787	-0.22%
2018/02/01	2	80.60	2	83.60	80.00	0	1,820	0.00%
2018/01/31	4	81.10	0	0.00	80.60	4	1,800	0.22%
2018/01/30	6	87.38	11	85.34	84.00	-5	1,769	-0.28%
2018/01/29	1	87.00	0	0.00	88.20	1	1,761	0.06%
2018/01/25	5	88.08	8	88.19	87.70	-3	1,743	-0.17%
2018/01/24	5	90.28	9	89.80	88.50	-4	1,731	-0.23%
2018/01/22	0	0.00	5	88.54	88.40	-5	1,683	-0.30%
2018/01/19	5	90.00	9	89.21	90.00	-4	1,650	-0.24%
2018/01/18	2	85.45	0	0.00	85.00	2	1,589	0.13%
2018/01/17	0	0.00	2	88.00	87.00	-2	1,574	-0.13%
2018/01/16	5	86.74	1	85.80	85.80	4	1,549	0.26%
2018/01/15	7	87.36	6	86.18	85.00	1	1,517	0.07%
2018/01/12	1	89.10	1	88.30	89.10	0	1,472	0.00%
2018/01/11	3	85.67	4	85.75	84.10	-1	1,418	-0.07%
2018/01/10	17	84.64	18	84.85	81.00	-1	1,331	-0.08%
2018/01/09	2	78.00	4	80.93	83.10	-2	1,228	-0.16%
2018/01/08	8	78.31	15	78.10	75.60	-7	1,111	-0.63%
2018/01/05	0	0.00	7	79.44	79.00	-7	1,087	-0.64%
2018/01/04	226	82.07	7	80.50	80.30	219	1,051	20.82%	大買/鉅額交易
2018/01/03	30	76.06	9	76.71	79.00	21	954	2.20%
2018/01/02	7	71.04	6	72.03	71.90	1	867	0.12%