界霖 (5285)-凱基-岡山券商分點個股進出

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

界霖

(5285)

可現股當沖

股價
65.5
漲跌
▼0.1
漲幅
-0.15%
成交量
57張
產業
上市半導體類股
329人加入追蹤

立即追蹤
本地時間:13:35(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

界霖 (5285)籌碼相關－凱基-岡山券商分點個股進出

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

凱基-岡山券商分點個股進出
凱基-岡山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
2024/05/14	0	0.00	1	65.70	65.50	-1	149	-0.67%
2024/05/08	2	65.50	0	0.00	65.90	2	150	1.33%
2024/05/03	0	0.00	1	66.20	66.20	-1	149	-0.67%
2024/04/29	1	66.10	0	0.00	66.20	1	150	0.67%
2024/04/19	3	64.13	0	0.00	63.70	3	155	1.93%
2024/04/16	2	64.30	0	0.00	65.80	2	152	1.32%
2024/04/09	6	65.52	1	65.70	65.40	5	153	3.26%
2024/04/08	10	63.69	0	0.00	64.20	10	148	6.71%
2024/04/03	10	63.55	0	0.00	63.60	10	147	6.79%
2024/04/02	15	63.72	0	0.00	63.50	15	142	10.50%
2024/04/01	20	62.44	0	0.00	62.50	20	142	14.06%
2024/03/20	1	62.10	0	0.00	62.00	1	150	0.66%
2024/03/15	5	61.80	0	0.00	61.80	5	156	3.19%
2024/03/14	2	62.80	0	0.00	62.40	2	157	1.27%
2024/03/13	6	63.20	0	0.00	63.10	6	162	3.69%
2024/03/07	1	64.10	0	0.00	64.00	1	165	0.60%
2024/02/21	1	66.80	0	0.00	66.90	1	169	0.59%
2024/02/16	1	64.90	0	0.00	65.70	1	167	0.60%
2024/01/30	1	66.00	0	0.00	65.90	1	179	0.56%
2024/01/23	2	67.05	0	0.00	67.30	2	183	1.09%
2024/01/17	5	66.38	0	0.00	66.30	5	185	2.69%
2024/01/11	2	68.30	0	0.00	68.50	2	188	1.06%
2024/01/05	1	70.50	0	0.00	70.70	1	207	0.48%
2024/01/04	1	70.20	0	0.00	70.80	1	211	0.47%
2024/01/03	2	70.80	0	0.00	70.80	2	238	0.84%
2023/12/21	15	71.28	0	0.00	71.20	15	260	5.75%
2023/12/20	30	71.58	0	0.00	71.70	30	261	11.49%
2023/12/19	1	70.50	0	0.00	71.20	1	262	0.38%
2023/12/18	2	71.40	0	0.00	71.50	2	264	0.76%
2023/12/15	3	72.67	0	0.00	72.80	3	264	1.14%
2023/12/13	2	71.90	0	0.00	72.30	2	264	0.76%
2023/12/08	30	72.20	0	0.00	73.00	30	296	10.14%
2023/12/05	1	72.50	0	0.00	73.30	1	313	0.32%
2023/12/01	2	75.50	0	0.00	75.20	2	335	0.60%
2023/11/30	0	0.00	4	75.40	75.60	-4	376	-1.06%
2023/11/29	0	0.00	4	74.20	74.70	-4	381	-1.05%
2023/11/10	3	69.77	0	0.00	69.50	3	498	0.60%
2023/11/09	1	72.10	0	0.00	72.20	1	491	0.20%
2023/11/07	0	0.00	1	72.80	72.70	-1	500	-0.20%
2023/11/03	2	72.90	0	0.00	72.90	2	520	0.38%
2023/10/26	4	72.65	0	0.00	72.70	4	646	0.62%
2023/10/25	1	74.40	0	0.00	74.00	1	654	0.15%
2023/10/24	3	72.70	0	0.00	73.50	3	668	0.45%
2023/10/19	3	73.67	0	0.00	73.40	3	693	0.43%
2023/10/18	1	72.50	0	0.00	75.90	1	693	0.14%
2023/10/16	4	74.08	0	0.00	73.50	4	701	0.57%
2023/10/12	1	76.10	0	0.00	77.00	1	709	0.14%
2023/10/11	8	76.51	0	0.00	75.50	8	716	1.12%
2023/10/06	0	0.00	9	82.17	82.20	-9	707	-1.27%
2023/10/05	3	82.00	5	82.10	82.10	-2	730	-0.27%
2023/10/03	0	0.00	1	83.80	81.80	-1	751	-0.13%
2023/10/02	0	0.00	6	81.85	82.10	-6	760	-0.79%
2023/09/27	6	79.17	0	0.00	80.20	6	874	0.69%
2023/09/20	1	80.70	0	0.00	80.50	1	896	0.11%
2023/09/15	2	82.50	0	0.00	82.10	2	900	0.22%
2023/09/14	0	0.00	1	84.10	84.10	-1	893	-0.11%
2023/09/13	0	0.00	2	82.90	82.70	-2	886	-0.23%
2023/09/12	1	81.00	0	0.00	80.60	1	879	0.11%
2023/09/11	1	81.00	0	0.00	79.90	1	876	0.11%
2023/09/07	2	84.40	0	0.00	84.40	2	868	0.23%
2023/09/06	0	0.00	1	86.20	85.90	-1	860	-0.12%
2023/09/05	0	0.00	26	85.04	85.80	-26	844	-3.08%
2023/09/04	2	82.05	2	83.00	82.90	0	809	0.00%
2023/09/01	1	82.30	3	82.50	82.50	-2	804	-0.25%
2023/08/31	0	0.00	11	82.12	82.40	-11	798	-1.38%
2023/08/30	0	0.00	1	81.10	80.70	-1	791	-0.13%
2023/08/28	1	78.30	0	0.00	78.40	1	788	0.13%
2023/08/25	1	80.90	2	80.20	80.00	-1	785	-0.13%
2023/08/24	2	80.95	1	83.40	80.70	1	784	0.13%
2023/08/23	0	0.00	45	83.10	83.00	-45	780	-5.77%
2023/08/21	0	0.00	2	78.20	77.80	-2	742	-0.27%
2023/08/14	0	0.00	1	77.10	77.70	-1	763	-0.13%
2023/08/10	1	80.90	0	0.00	80.20	1	765	0.13%
2023/08/08	1	81.00	0	0.00	80.90	1	757	0.13%
2023/08/07	0	0.00	6	82.88	83.10	-6	745	-0.81%
2023/08/04	0	0.00	6	79.97	81.10	-6	719	-0.83%
2023/08/02	7	78.71	0	0.00	78.90	7	710	0.98%
2023/08/01	1	80.00	6	79.85	81.40	-5	698	-0.72%
2023/07/31	0	0.00	13	80.25	79.90	-13	683	-1.90%
2023/07/28	1	75.80	0	0.00	76.60	1	644	0.16%
2023/07/26	12	74.53	0	0.00	75.10	12	625	1.92%
2023/07/25	6	75.27	0	0.00	74.90	6	623	0.96%
2023/07/21	5	77.50	0	0.00	78.10	5	610	0.82%
2023/07/19	15	78.03	0	0.00	78.00	15	611	2.45%
2023/07/18	15	79.61	14	79.76	79.50	1	607	0.16%
2023/07/17	11	80.55	4	80.80	80.60	7	600	1.16%
2023/07/14	19	81.38	0	0.00	81.60	19	597	3.18%
2023/07/12	0	0.00	1	82.10	82.20	-1	579	-0.17%
2023/07/11	20	80.81	1	80.80	80.60	19	564	3.36%
2023/07/10	12	78.62	25	78.32	78.60	-13	564	-2.30%
2023/07/06	9	80.63	9	80.10	80.60	0	567	0.00%
2023/07/05	2	81.80	29	80.97	81.80	-27	516	-5.23%
2023/07/04	4	74.25	0	0.00	74.40	4	462	0.87%
2023/07/03	8	77.00	2	76.00	76.70	6	460	1.30%
2023/06/30	5	75.60	0	0.00	75.90	5	467	1.07%
2023/06/29	16	75.03	16	75.68	75.40	0	465	0.00%
2023/06/27	20	74.35	0	0.00	74.00	20	537	3.72%
2023/06/21	2	74.30	0	0.00	75.30	2	633	0.32%
2023/06/14	4	75.35	0	0.00	75.00	4	709	0.56%
2023/06/13	4	74.00	0	0.00	74.20	4	714	0.56%
2023/06/09	0	72.00	0	0.00	72.50	0	729	0.00%
2023/06/08	2	72.00	0	0.00	71.80	2	757	0.27%
2023/06/07	1	73.10	11	73.77	73.90	-10	783	-1.28%
2023/06/05	0	0.00	10	74.05	74.40	-10	1,068	-0.94%
2023/06/02	0	73.20	0	0.00	72.70	0	1,122	0.00%
2023/05/31	2	74.05	0	0.00	74.10	2	1,184	0.17%
2023/05/29	0	0.00	10	73.16	74.00	-10	1,190	-0.84%
2023/05/26	0	0.00	10	72.00	72.10	-10	1,180	-0.85%
2023/05/23	0	72.60	0	0.00	72.80	0	1,178	0.00%
2023/05/15	0	72.00	0	0.00	72.10	0	1,239	0.00%
2023/05/11	1	73.20	0	0.00	73.00	1	1,251	0.08%
2023/05/10	0	75.80	0	0.00	75.20	0	1,312	0.00%
2023/05/09	0	77.30	5	77.14	76.70	-5	1,324	-0.38%
2023/05/08	0	0.00	5	78.10	78.10	-5	1,372	-0.36%
2023/05/05	0	0.00	10	78.14	77.60	-10	1,449	-0.69%
2023/05/03	1	77.80	0	0.00	77.60	1	1,515	0.07%
2023/04/25	8	79.20	0	0.00	77.60	8	1,520	0.53%
2023/04/21	2	80.00	0	0.00	79.50	2	1,513	0.13%
2023/04/19	1	83.30	0	0.00	82.30	1	1,499	0.07%
2023/04/18	5	83.00	0	0.00	83.00	5	1,493	0.33%
2023/04/17	4	85.00	0	0.00	84.80	4	1,483	0.27%
2023/04/14	1	84.60	0	0.00	84.00	1	1,477	0.07%
2023/04/13	1	84.30	0	0.00	84.50	1	1,468	0.07%
2023/04/12	3	85.47	0	0.00	86.00	3	1,457	0.21%
2023/04/11	1	87.30	0	0.00	87.20	1	1,440	0.07%
2023/04/07	0	0.00	3	88.77	88.50	-3	1,423	-0.21%
2023/03/31	1	88.50	0	0.00	88.70	1	1,409	0.07%
2023/03/30	1	85.50	3	86.30	86.90	-2	1,390	-0.14%
2023/03/29	4	85.35	0	0.00	84.70	4	1,382	0.29%
2023/03/28	4	89.78	5	90.38	86.90	-1	1,360	-0.07%
2023/03/27	1	88.20	1	88.80	89.20	0	1,304	0.00%
2023/03/24	0	0.00	6	90.87	89.40	-6	1,290	-0.46%
2023/03/23	1	87.90	0	0.00	87.90	1	1,198	0.08%
2023/03/22	1	86.40	28	88.41	88.80	-27	1,182	-2.28%
2023/03/21	0	0.00	5	85.60	84.70	-5	1,125	-0.44%
2023/03/20	0	0.00	10	86.48	85.60	-10	1,117	-0.89%
2023/03/16	0	0.00	10	85.50	83.70	-10	1,100	-0.91%
2023/03/14	5	84.00	0	0.00	84.50	5	1,083	0.46%
2023/03/10	1	86.00	0	0.00	87.70	1	1,054	0.09%
2023/03/09	0	0.00	5	91.30	90.50	-5	1,031	-0.48%
2023/03/08	1	92.20	149.1	91.18	92.00	-148.1	966	-15.33%	大賣/鉅額交易
2023/03/07	0	0.00	11	83.85	83.90	-11	752	-1.46%
2023/03/06	1	79.80	16	81.40	81.00	-15	706	-2.12%
2023/02/24	3	78.37	0	0.00	77.90	3	642	0.47%
2023/02/20	0	0.00	1	79.50	79.70	-1	619	-0.16%
2023/02/17	1	78.30	0	0.00	78.10	1	604	0.17%
2023/02/16	1	79.50	4	79.75	79.00	-3	604	-0.50%
2023/02/15	0	0.00	47	79.35	78.00	-47	587	-7.99%
2023/02/14	0	0.00	15	76.78	76.00	-15	549	-2.73%
2023/02/13	0	0.00	1	74.80	74.60	-1	539	-0.19%
2023/02/09	1	77.00	0	0.00	77.90	1	530	0.19%
2023/02/08	8	79.49	10	79.75	78.50	-2	515	-0.39%
2023/02/07	1	77.00	3	77.40	78.00	-2	445	-0.45%
2023/02/06	0	0.00	2	77.20	77.50	-2	429	-0.47%
2023/02/03	3	76.93	10	78.01	75.20	-7	382	-1.83%
2023/02/02	0	0.00	12	74.74	74.80	-12	305	-3.92%
2023/02/01	0	0.00	7	70.91	71.70	-7	278	-2.51%
2023/01/31	0	0.00	9	67.71	67.50	-9	242	-3.71%
2023/01/30	3	65.87	5	66.38	65.00	-2	230	-0.87%
2023/01/13	0	0.00	10	62.30	62.00	-10	232	-4.30%
2023/01/10	3	63.20	12	63.53	63.30	-9	258	-3.48%
2022/12/29	7	59.66	0	0.00	60.10	7	285	2.45%
2022/12/28	0	0.00	7	60.10	60.00	-7	289	-2.42%
2022/12/26	1	60.80	0	0.00	60.70	1	297	0.34%
2022/12/19	0	0.00	1	63.10	62.60	-1	348	-0.29%
2022/12/16	1	63.20	0	0.00	63.10	1	355	0.28%
2022/12/09	2	65.20	0	0.00	64.30	2	375	0.53%
2022/12/07	5	65.58	0	0.00	65.20	5	383	1.30%
2022/12/06	8	67.21	0	0.00	66.70	8	381	2.10%
2022/12/05	3	68.60	3	68.90	68.70	0	377	0.00%
2022/12/02	1	68.10	7	69.16	68.40	-6	373	-1.61%
2022/12/01	0	0.00	2	68.20	67.70	-2	370	-0.54%
2022/11/29	3	66.73	0	0.00	66.50	3	381	0.79%
2022/11/28	0	0.00	15	68.37	68.50	-15	384	-3.90%
2022/11/25	1	66.00	0	0.00	64.90	1	372	0.27%
2022/11/24	0	0.00	3	66.80	65.80	-3	372	-0.81%
2022/11/23	0	0.00	3	63.20	63.00	-3	361	-0.83%
2022/11/22	3	62.87	0	0.00	62.80	3	362	0.83%
2022/11/14	1	65.00	3	63.40	64.80	-2	375	-0.53%
2022/11/11	1	63.60	1	63.80	63.20	0	375	0.00%
2022/11/09	0	0.00	5	63.70	63.20	-5	385	-1.30%
2022/11/08	0	0.00	6	63.93	62.40	-6	386	-1.55%
2022/11/07	0	0.00	2	63.10	62.90	-2	404	-0.49%
2022/11/04	4	62.05	2	62.80	62.80	2	412	0.48%
2022/11/03	0	0.00	5	62.52	62.70	-5	413	-1.21%
2022/11/02	0	0.00	1	62.40	62.40	-1	413	-0.24%
2022/11/01	1	61.10	0	0.00	61.90	1	412	0.24%
2022/10/28	0	0.00	1	58.80	59.20	-1	415	-0.24%
2022/10/25	1	60.00	0	0.00	59.80	1	414	0.24%
2022/10/20	1	60.60	0	0.00	61.00	1	411	0.24%
2022/10/04	1	68.30	0	0.00	68.30	1	436	0.23%
2022/10/03	1	66.90	2	66.75	66.90	-1	441	-0.23%
2022/09/30	1	62.50	0	0.00	64.80	1	442	0.23%
2022/09/29	2	63.90	0	0.00	63.90	2	440	0.45%
2022/09/28	2.1	65.55	0	0.00	64.10	2.1	445	0.47%
2022/09/27	6	68.72	0	0.00	69.80	6	438	1.37%
2022/09/26	2.1	69.24	1	69.80	69.50	1.1	449	0.24%
2022/09/23	32	74.49	0	0.00	73.70	32	456	7.01%
2022/09/21	2	75.50	0	0.00	75.30	2	466	0.43%
2022/09/20	2	77.10	0	0.00	76.60	2	465	0.43%
2022/09/19	1	77.10	0	0.00	77.40	1	474	0.21%
2022/09/16	1	80.20	0	0.00	79.40	1	477	0.21%
2022/09/12	0	0.00	1	81.70	81.50	-1	494	-0.20%
2022/09/07	1	79.30	0	0.00	78.60	1	527	0.19%
2022/09/06	1	81.00	0	0.00	78.60	1	555	0.18%
2022/09/05	1	82.30	0	0.00	82.00	1	560	0.18%
2022/08/30	0	0.00	1	84.40	84.40	-1	592	-0.17%
2022/08/29	1	83.10	0	0.00	83.30	1	597	0.17%
2022/08/26	1	87.20	0	0.00	86.90	1	598	0.17%
2022/08/25	0	0.00	2	85.85	86.30	-2	605	-0.33%
2022/08/23	1	83.60	0	0.00	83.60	1	606	0.16%
2022/08/15	0	0.00	1	86.40	86.30	-1	594	-0.17%
2022/08/12	0	0.00	5	87.80	86.10	-5	592	-0.84%
2022/08/11	1	84.10	1	82.80	84.50	0	577	0.00%
2022/08/05	0	0.00	1	81.20	81.50	-1	598	-0.17%
2022/08/03	1	79.30	0	0.00	79.00	1	613	0.16%
2022/07/26	1	80.60	0	0.00	80.50	1	637	0.16%
2022/07/20	5	83.00	4	83.00	82.80	1	657	0.15%
2022/07/13	1	72.80	0	0.00	72.60	1	641	0.16%
2022/07/12	1	72.60	0	0.00	71.20	1	646	0.15%
2022/07/11	1	77.60	0	0.00	78.00	1	654	0.15%
2022/07/08	20	79.00	0	0.00	79.20	20	656	3.05%
2022/07/06	2	79.90	0	0.00	78.00	2	660	0.30%
2022/07/01	1	87.90	0	0.00	87.00	1	684	0.15%
2022/06/27	0	0.00	1	94.70	94.50	-1	887	-0.11%
2022/06/22	1	89.80	0	0.00	88.80	1	955	0.10%
2022/06/21	0	0.00	1	91.80	91.90	-1	953	-0.10%
2022/06/16	1	91.90	2	94.20	91.80	-1	948	-0.11%
2022/06/15	1	94.90	1	95.70	91.10	0	929	0.00%
2022/06/14	2	92.15	1	90.30	93.10	1	906	0.11%
2022/06/13	1	92.50	0	0.00	91.20	1	902	0.11%
2022/06/10	0	0.00	12	92.23	92.50	-12	896	-1.34%
2022/06/09	1	90.30	1	90.90	90.00	0	878	0.00%
2022/05/30	0	0.00	7	84.86	86.10	-7	935	-0.75%
2022/05/19	2	81.90	0	0.00	83.60	2	952	0.21%
2022/05/17	5	82.00	0	0.00	83.10	5	957	0.52%
2022/05/13	0	0.00	30	80.40	81.30	-30	986	-3.04%
2022/05/12	4	80.00	0	0.00	79.20	4	986	0.41%
2022/05/04	1	87.50	0	0.00	87.70	1	984	0.10%
2022/04/29	1	86.50	0	0.00	86.50	1	1,003	0.10%
2022/04/26	2	88.60	0	0.00	88.80	2	990	0.20%
2022/04/25	7	89.76	0	0.00	88.80	7	991	0.71%
2022/04/22	1	91.60	0	0.00	93.00	1	983	0.10%
2022/04/19	2	92.20	0	0.00	92.10	2	1,007	0.20%
2022/04/18	5	92.50	0	0.00	91.60	5	1,019	0.49%
2022/04/15	6	95.08	0	0.00	94.00	6	1,023	0.59%
2022/04/14	0	0.00	6	97.55	97.90	-6	1,034	-0.58%
2022/04/11	5	93.18	0	0.00	94.50	5	1,048	0.48%
2022/04/07	2	96.00	5	96.00	95.50	-3	1,137	-0.26%
2022/03/31	5	105.90	0	0.00	104.00	5	1,093	0.46%
2022/03/30	2	104.75	6	103.58	105.00	-4	1,082	-0.37%
2022/03/25	0	0.00	2	99.00	97.20	-2	918	-0.22%
2022/03/24	1	96.80	2	96.75	97.50	-1	897	-0.11%
2022/03/21	0	0.00	1	96.60	96.80	-1	961	-0.10%
2022/03/18	0	0.00	1	94.00	94.50	-1	985	-0.10%
2022/03/17	0	0.00	1	93.20	93.80	-1	1,035	-0.10%
2022/03/16	27	90.90	0	0.00	89.00	27	1,057	2.55%
2022/03/15	2	89.70	0	0.00	90.10	2	1,060	0.19%
2022/03/11	1	93.50	0	0.00	93.60	1	1,089	0.09%
2022/03/08	1	93.10	0	0.00	89.80	1	1,133	0.09%
2022/03/07	1.5	94.20	1	94.10	93.20	0.5	1,134	0.04%
2022/03/04	5	99.60	0	0.00	99.50	5	1,146	0.44%
2022/03/03	1	103.50	6	103.92	102.00	-5	1,164	-0.43%
2022/03/02	5	98.50	0	0.00	99.30	5	1,152	0.43%
2022/02/17	0.5	99.92	2	99.70	99.30	-1.5	1,627	-0.09%
2022/02/16	0	0.00	1	102.00	99.70	-1	1,743	-0.06%
2022/02/15	0	0.00	3	102.00	98.70	-3	1,784	-0.17%
2022/02/09	1	97.60	0	0.00	97.50	1	1,900	0.05%
2022/02/08	1	95.00	0	0.00	95.40	1	2,003	0.05%
2022/01/26	2	89.50	0	0.00	89.60	2	2,339	0.09%
2022/01/25	1	91.50	0	0.00	89.30	1	2,748	0.04%
2022/01/18	3	97.20	0	0.00	96.60	3	3,541	0.08%
2022/01/13	1	93.00	0	0.00	93.40	1	3,743	0.03%
2022/01/12	1	97.50	0	0.00	96.50	1	3,886	0.03%
2022/01/04	1	105.00	0	0.00	104.50	1	4,803	0.02%
2022/01/03	15	105.33	0	0.00	105.50	15	5,083	0.30%
2021/12/30	0	0.00	16	109.38	108.00	-16	5,186	-0.31%
2021/12/29	1	103.00	0	0.00	103.50	1	5,151	0.02%
2021/12/28	0	0.00	2	103.00	103.50	-2	5,194	-0.04%
2021/12/24	2	106.50	0	0.00	106.00	2	5,236	0.04%
2021/12/23	0	0.00	1	104.50	104.50	-1	5,246	-0.02%
2021/12/21	1	102.50	0	0.00	104.00	1	5,300	0.02%
2021/12/20	31	101.98	0	0.00	102.00	31	5,340	0.58%
2021/12/16	1	101.50	0	0.00	102.50	1	5,343	0.02%
2021/12/14	2	101.50	0	0.00	102.00	2	5,345	0.04%
2021/12/10	1	103.50	0	0.00	102.50	1	5,340	0.02%
2021/12/07	21	107.60	0	0.00	107.50	21	5,415	0.39%
2021/12/03	0	0.00	2	109.25	109.00	-2	5,549	-0.04%
2021/12/02	41	106.73	0	0.00	105.50	41	5,635	0.73%
2021/12/01	20	108.00	0.5	110.00	110.50	19.5	5,712	0.34%
2021/11/26	5	106.00	0	0.00	105.00	5	6,113	0.08%
2021/11/25	2	110.75	0	0.00	109.00	2	6,191	0.03%
2021/11/24	5	110.00	1	112.50	110.00	4	6,325	0.06%
2021/11/22	0	0.00	1	118.50	117.00	-1	6,589	-0.02%
2021/11/19	1	118.00	1	120.00	117.00	0	6,913	0.00%
2021/11/18	2	117.75	1	121.00	116.50	1	7,221	0.01%
2021/11/17	15	120.77	5	122.60	121.50	10	7,375	0.14%
2021/11/16	18	118.78	4	121.25	120.00	14	7,392	0.19%
2021/11/12	5	112.00	0	0.00	110.00	5	7,293	0.07%
2021/11/10	0	0.00	1	107.50	109.00	-1	7,333	-0.01%
2021/11/08	1	108.00	3	110.00	107.00	-2	7,493	-0.03%
2021/11/05	2	110.50	2	110.50	113.00	0	7,512	0.00%
2021/11/04	4	115.88	6	114.08	111.50	-2	7,457	-0.03%
2021/11/03	5	115.10	3	118.42	112.50	2	7,472	0.03%
2021/11/02	14	138.54	0	0.00	121.00	14	7,334	0.19%
2021/11/01	2	128.75	37	132.96	134.00	-35	7,001	-0.50%
2021/10/29	2	122.50	29	123.59	122.00	-27	6,763	-0.40%
2021/10/26	1	115.00	0	114.50	114.00	1	6,455	0.01%
2021/10/25	0	0.00	5	118.00	119.50	-5	6,437	-0.08%
2021/10/22	3	114.00	3	114.67	115.50	0	6,462	0.00%
2021/10/20	5	118.80	5	120.60	118.50	0	6,534	0.00%
2021/10/19	6	116.25	8	117.25	116.50	-2	6,678	-0.03%
2021/10/18	2	115.25	0	0.00	114.50	2	6,824	0.03%
2021/10/15	2.1	114.92	8	115.19	114.50	-5.9	6,660	-0.09%
2021/10/14	0	0.00	1	110.00	110.50	-1	6,489	-0.02%
2021/10/13	0	0.00	3	107.50	107.00	-3	6,560	-0.05%
2021/10/08	1	108.50	40	108.94	108.50	-39	6,618	-0.59%
2021/10/07	0	0.00	26	101.40	103.00	-26	6,719	-0.39%
2021/10/05	0	0.00	1	86.00	91.10	-1	7,030	-0.01%
2021/10/04	20	88.17	3	90.10	87.50	17	7,304	0.23%
2021/10/01	32	90.58	1	93.10	90.30	31	7,364	0.42%
2021/09/29	51	92.64	0	0.00	92.50	51	7,610	0.67%
2021/09/28	1	97.40	0	0.00	97.30	1	7,817	0.01%
2021/09/27	0	0.00	1	96.90	96.40	-1	7,847	-0.01%
2021/09/22	1	96.80	1	95.30	96.60	0	8,049	0.00%
2021/09/15	1	102.00	1	100.50	100.50	0	8,393	0.00%
2021/09/13	1	99.60	0	0.00	101.00	1	8,540	0.01%
2021/09/10	4	100.50	0	0.00	101.50	4	8,600	0.05%
2021/09/09	0	0.00	3	97.30	101.00	-3	8,647	-0.03%
2021/09/08	2	100.25	0	0.00	98.50	2	8,609	0.02%
2021/09/07	0	0.00	31	104.66	106.50	-31	8,499	-0.36%
2021/09/06	16	109.97	2	109.25	105.50	14	8,405	0.17%
2021/09/03	2	107.75	4	109.25	111.00	-2	8,303	-0.02%
2021/09/02	1	110.50	0	0.00	108.00	1	8,209	0.01%
2021/09/01	0	0.00	42	119.79	114.50	-42	7,996	-0.53%
2021/08/31	0	0.00	6	121.00	118.50	-6	7,892	-0.08%
2021/08/30	10	121.25	8	119.00	120.50	2	7,903	0.03%
2021/08/27	8	120.88	18	121.69	122.00	-10	7,758	-0.13%
2021/08/26	26	129.67	22	127.23	128.50	4	7,600	0.05%
2021/08/25	51	129.97	31	127.81	130.00	20	7,426	0.27%
2021/08/24	6	125.00	12	127.63	128.50	-6	7,072	-0.08%
2021/08/23	2	117.75	7	119.36	120.50	-5	6,736	-0.07%
2021/08/20	2	110.75	3	111.17	111.00	-1	6,564	-0.02%
2021/08/17	1	105.00	1	110.00	100.50	0	6,298	0.00%
2021/08/16	5	112.00	0	0.00	109.50	5	6,241	0.08%
2021/08/13	0	0.00	0.1	113.00	114.00	-0.1	6,182	0.00%
2021/08/12	3	115.33	2	116.50	118.00	1	6,081	0.02%
2021/08/09	1	117.50	1	118.00	114.50	0	5,848	0.00%
2021/08/05	0	0.00	1	116.00	117.00	-1	5,650	-0.02%
2021/08/04	1	111.50	2	111.50	111.00	-1	5,599	-0.02%
2021/08/03	2	117.00	0	0.00	113.00	2	5,592	0.04%
2021/07/30	2	117.75	2	116.50	112.50	0	5,486	0.00%
2021/07/28	6	108.50	0	0.00	112.50	6	5,406	0.11%
2021/07/27	5	123.00	0	0.00	119.50	5	5,337	0.09%
2021/07/26	1	135.50	2	129.75	132.00	-1	5,253	-0.02%
2021/07/23	17	132.76	18	138.97	129.50	-1	5,173	-0.02%
2021/07/22	6	130.33	28	132.25	131.50	-22	4,947	-0.44%
2021/07/21	5	128.00	4.5	130.64	128.00	0.5	4,731	0.01%
2021/07/20	11	126.18	4	131.38	127.50	7	4,721	0.15%
2021/07/19	15	135.10	18	134.67	131.00	-3	4,649	-0.06%
2021/07/16	1.1	126.50	30	127.22	127.00	-28.9	4,503	-0.64%
2021/07/15	8	120.94	4	118.63	122.50	4	4,371	0.09%
2021/07/14	11	122.36	10	131.85	119.00	1	4,266	0.02%
2021/07/13	27	125.15	14	123.14	120.50	13	3,932	0.33%
2021/07/12	0	0.00	14	123.21	124.50	-14	3,619	-0.39%
2021/07/09	5	111.40	34	109.66	113.50	-29	3,469	-0.84%
2021/07/08	13	103.96	3	103.83	103.50	10	3,171	0.32%
2021/07/07	9	101.39	33	104.77	103.00	-24	3,111	-0.77%
2021/07/06	32	101.67	5	99.90	99.80	27	2,974	0.91%
2021/07/05	15	101.61	141.1	104.82	107.00	-126.1	2,870	-4.39%	大賣/鉅額交易
2021/07/02	8	95.68	7	97.93	97.50	1	2,670	0.04%
2021/07/01	0	0.00	5	92.50	92.00	-5	2,607	-0.19%
2021/06/30	6	98.25	1	98.30	96.20	5	2,543	0.20%
2021/06/29	2	96.35	16.5	95.04	96.80	-14.5	2,420	-0.60%
2021/06/28	2	94.30	0	0.00	94.40	2	2,371	0.08%
2021/06/25	38	96.77	62	99.64	96.50	-24	2,348	-1.02%
2021/06/24	5	89.50	64	95.39	94.80	-59	2,157	-2.73%
2021/06/23	7	88.76	11	89.60	89.40	-4	1,999	-0.20%
2021/06/22	7	87.41	66	87.61	85.20	-59	1,883	-3.13%
2021/06/21	1	84.50	17	84.38	83.60	-16	1,760	-0.91%
2021/06/18	1	83.00	15	82.90	82.00	-14	1,727	-0.81%
2021/06/17	2	80.00	1	79.00	79.80	1	1,690	0.06%
2021/06/16	1	79.20	6	78.57	77.90	-5	2,048	-0.24%
2021/06/15	12	78.13	5	78.34	77.60	7	2,218	0.32%
2021/06/11	0	0.00	1	78.10	77.10	-1	2,219	-0.05%
2021/06/10	1	77.20	0	0.00	77.50	1	2,233	0.04%
2021/06/08	0	0.00	10	80.66	77.60	-10	2,338	-0.43%
2021/06/07	13	79.93	17	81.35	80.80	-4	2,346	-0.17%
2021/06/04	0	0.00	6	78.13	78.10	-6	2,228	-0.27%
2021/06/03	0	0.00	1	76.10	76.50	-1	2,219	-0.05%
2021/06/02	0	0.00	1	74.10	76.00	-1	2,209	-0.05%
2021/06/01	0	0.00	1	76.10	76.80	-1	2,203	-0.05%
2021/05/31	1	75.90	2	77.10	75.10	-1	2,190	-0.05%
2021/05/28	0	0.00	10	75.98	75.20	-10	2,181	-0.46%
2021/05/26	0	0.00	2	71.15	70.80	-2	2,175	-0.09%
2021/05/24	3	66.20	3	66.37	66.20	0	2,164	0.00%
2021/05/21	3	62.73	1	64.00	64.00	2	2,169	0.09%
2021/05/20	5	63.26	0	0.00	62.90	5	2,189	0.23%
2021/05/19	1	62.30	2	64.50	65.00	-1	2,194	-0.05%
2021/05/18	1	62.90	0	0.00	62.90	1	2,203	0.05%
2021/05/17	0	0.00	12	58.02	57.70	-12	2,220	-0.54%
2021/05/14	2	61.80	0	0.00	61.40	2	2,206	0.09%
2021/05/12	2	66.00	1	62.40	65.10	1	2,188	0.05%
2021/05/11	4	70.33	0	0.00	68.50	4	2,176	0.18%
2021/05/10	5	73.70	0	0.00	73.20	5	2,160	0.23%
2021/05/07	0	0.00	6	73.52	73.70	-6	2,166	-0.28%
2021/05/06	7	70.41	0	0.00	70.60	7	2,158	0.32%
2021/05/05	3	72.70	1	72.70	71.90	2	2,152	0.09%
2021/05/04	9	75.10	1	74.20	74.00	8	2,146	0.37%
2021/05/03	6	78.22	0	0.00	76.20	6	2,133	0.28%
2021/04/29	1	83.40	0	0.00	81.20	1	2,115	0.05%
2021/04/28	1	84.20	7	84.73	83.40	-6	2,119	-0.28%
2021/04/27	1	82.40	1	84.10	81.40	0	2,109	0.00%
2021/04/26	25	85.52	31	83.60	83.10	-6	2,226	-0.27%
2021/04/23	0	0.00	9	80.60	81.00	-9	2,171	-0.41%
2021/04/22	13	80.20	0	0.00	77.90	13	2,149	0.60%
2021/04/20	1	82.00	4	83.05	80.90	-3	2,143	-0.14%
2021/04/19	4	82.58	6	82.95	82.00	-2	2,132	-0.09%
2021/04/16	6	80.80	26	80.79	80.40	-20	2,103	-0.95%
2021/04/15	3	78.37	0	0.00	78.70	3	2,098	0.14%
2021/04/14	20	76.52	1	76.00	77.30	19	2,118	0.90%
2021/04/13	4	81.38	1	81.00	78.80	3	2,146	0.14%
2021/04/12	26	80.00	0	0.00	80.40	26	2,184	1.19%
2021/04/09	2	79.40	11	81.95	79.50	-9	2,257	-0.40%
2021/04/08	4	81.10	14	79.40	80.50	-10	2,314	-0.43%
2021/04/07	10	78.30	3	78.50	78.30	7	2,383	0.29%
2021/04/06	4	78.28	0.1	78.50	78.10	4	2,432	0.16%
2021/03/31	3	78.07	2	78.70	77.90	1	2,713	0.04%
2021/03/30	0	0.00	4	78.70	78.50	-4	2,692	-0.15%
2021/03/29	0	0.00	1	75.80	76.70	-1	2,668	-0.04%
2021/03/26	3	73.87	0	0.00	73.70	3	2,651	0.11%
2021/03/24	5.1	74.00	5	75.10	75.10	0.1	2,655	0.00%
2021/03/23	5	76.44	0	0.00	73.30	5	2,663	0.19%
2021/03/22	21	77.57	15	78.69	77.40	6	2,638	0.23%
2021/03/19	28	79.92	6	82.38	78.20	22	2,620	0.84%
2021/03/18	1	79.00	79	80.46	81.40	-78	2,258	-3.45%
2021/03/16	1	75.20	0	0.00	74.70	1	2,142	0.05%
2021/03/15	0	0.00	3	76.03	75.30	-3	2,237	-0.13%
2021/03/11	0	0.00	2	73.75	74.40	-2	2,249	-0.09%
2021/03/10	1	68.70	1	69.90	69.50	0	2,221	0.00%
2021/03/09	1	68.00	0	0.00	68.30	1	2,226	0.04%
2021/03/05	0	0.00	5	69.20	69.50	-5	2,248	-0.22%
2021/02/25	0	0.00	1	73.40	71.90	-1	2,367	-0.04%
2021/02/24	1	72.00	1	72.70	72.00	0	2,378	0.00%
2021/02/22	1	71.50	1	72.40	72.70	0	2,498	0.00%
2021/02/19	0	0.00	1	71.50	71.10	-1	2,485	-0.04%
2021/02/17	6	68.20	13	69.53	69.80	-7	2,474	-0.28%
2021/02/05	1	64.10	0	0.00	65.00	1	2,453	0.04%
2021/02/04	4	64.78	0	0.00	64.60	4	2,451	0.16%
2021/02/03	7	65.00	0	0.00	65.00	7	2,448	0.29%
2021/02/02	8	65.93	0	0.00	66.00	8	2,442	0.33%
2021/02/01	6	64.55	0	0.00	66.50	6	2,427	0.25%
2021/01/29	3	67.00	0	0.00	66.10	3	2,420	0.12%
2021/01/28	1	69.00	1	69.20	68.90	0	2,417	0.00%
2021/01/25	0	0.00	17	69.61	70.00	-17	2,397	-0.71%
2021/01/22	1	70.20	5	70.70	70.00	-4	2,379	-0.17%
2021/01/21	2	72.00	1	70.40	70.90	1	2,362	0.04%
2021/01/20	3	71.57	4	75.65	69.90	-1	2,331	-0.04%
2021/01/19	20	76.55	31	75.43	74.50	-11	2,258	-0.49%
2021/01/18	4	72.43	17	72.70	72.60	-13	2,104	-0.62%
2021/01/15	3	70.47	2	71.65	70.60	1	2,059	0.05%
2021/01/14	2	71.45	3	71.83	72.50	-1	2,039	-0.05%
2021/01/13	3	70.40	3	70.43	70.50	0	2,008	0.00%
2021/01/12	2	69.90	0	0.00	69.70	2	1,993	0.10%
2021/01/11	0	0.00	1	71.40	72.50	-1	1,965	-0.05%
2021/01/08	7	70.17	0	0.00	69.90	7	1,932	0.36%
2021/01/07	5	70.98	6	71.57	71.30	-1	1,906	-0.05%
2021/01/06	27	69.17	1	73.30	69.60	26	1,878	1.38%
2021/01/05	27	71.94	1	71.80	72.00	26	1,824	1.43%
2021/01/04	39	77.59	27	78.21	75.80	12	1,748	0.69%
2020/12/31	19	75.68	19	75.71	75.80	0	1,645	0.00%
2020/12/30	12	75.02	12	75.43	72.90	0	1,544	0.00%
2020/12/29	6	72.32	40	72.49	72.00	-34	1,433	-2.37%
2020/12/28	29	74.17	53	74.19	74.80	-24	1,366	-1.76%
2020/12/25	25	69.94	46	69.98	70.10	-21	1,149	-1.83%
2020/12/24	1	62.60	2	63.25	63.80	-1	1,051	-0.10%
2020/12/23	1	63.40	2	62.65	63.10	-1	1,041	-0.10%
2020/12/21	5	62.32	0	0.00	62.70	5	1,012	0.49%
2020/12/18	2	64.45	3	64.00	63.80	-1	998	-0.10%
2020/12/17	4	66.53	0	0.00	65.20	4	989	0.40%
2020/12/16	0	0.00	2	66.75	66.80	-2	986	-0.20%
2020/12/15	1	65.00	1	67.20	64.50	0	979	0.00%
2020/12/14	1	65.60	0	0.00	65.50	1	959	0.10%
2020/12/11	3	65.27	5	66.14	66.30	-2	946	-0.21%
2020/12/10	7	66.49	2	67.40	66.30	5	908	0.55%
2020/12/09	34	70.26	3	69.10	69.60	31	871	3.56%
2020/12/08	3	67.40	28	67.65	67.90	-25	756	-3.30%
2020/12/07	16	60.93	6	59.80	61.80	10	671	1.49%
2020/12/04	3	56.30	3	57.20	57.40	0	616	0.00%
2020/12/03	10	56.05	0	0.00	55.70	10	599	1.67%
2020/12/02	2	56.00	1	56.90	55.80	1	588	0.17%
2020/12/01	3	57.10	0	0.00	56.20	3	573	0.52%
2020/11/30	9	57.92	28	58.11	57.70	-19	556	-3.41%
2020/11/27	0	0.00	9	56.11	56.20	-9	504	-1.78%
2020/11/26	3	53.57	3	54.43	53.90	0	470	0.00%
2020/11/25	5	52.36	8	51.95	51.00	-3	438	-0.68%
2020/11/24	2	53.40	0	0.00	51.80	2	427	0.47%
2020/11/23	7	54.73	9	55.11	54.40	-2	403	-0.50%
2020/11/20	16	54.94	49	54.52	55.00	-33	385	-8.57%
2020/11/19	70	54.02	53	52.68	54.30	17	310	5.47%
2020/11/16	0	0.00	1	48.80	49.00	-1	212	-0.47%
2020/11/13	2	48.40	0	0.00	48.30	2	204	0.98%
2020/11/11	1	47.50	1	48.40	48.00	0	193	0.00%
2020/11/10	0	0.00	1	47.35	47.60	-1	190	-0.53%
2020/11/05	1	48.00	11	48.05	47.90	-10	185	-5.40%
2020/09/25	3	43.50	0	0.00	43.00	3	224	1.34%
2020/09/24	5	45.00	5	44.20	44.00	0	228	0.00%
2020/09/22	1	46.55	0	0.00	46.75	1	233	0.43%
2020/09/21	0	0.00	4	48.50	47.85	-4	231	-1.73%
2020/09/18	1	46.45	9	47.11	47.35	-8	221	-3.61%
2020/09/17	0	0.00	2	44.95	44.90	-2	244	-0.82%
2020/09/15	1	43.65	0	0.00	44.35	1	241	0.41%
2020/09/10	1	44.40	0	0.00	44.40	1	242	0.41%
2020/08/31	6	44.20	0	0.00	44.30	6	257	2.33%
2020/08/26	5	42.18	3	43.60	43.10	2	334	0.60%
2020/08/21	3	40.30	6	40.50	40.60	-3	334	-0.90%
2020/08/03	0	0.00	19	44.94	44.95	-19	366	-5.18%
2020/07/27	5	45.10	0	0.00	44.00	5	383	1.30%
2020/07/21	0	46.00	5	46.70	46.20	-5	388	-1.28%
2020/07/17	1	45.70	0	0.00	46.05	1	387	0.26%
2020/07/02	1	48.60	2	48.60	48.70	-1	443	-0.23%
2020/07/01	0	0.00	3	47.58	47.80	-3	439	-0.68%
2020/06/30	0	0.00	1	46.95	46.95	-1	435	-0.23%
2020/06/29	1	46.55	3	46.63	46.35	-2	435	-0.46%
2020/06/24	5	48.37	9	48.28	48.05	-4	426	-0.94%
2020/06/22	0	0.00	1	45.95	45.30	-1	389	-0.26%
2020/06/18	0	0.00	5	46.00	45.65	-5	398	-1.25%
2020/06/15	0	0.00	1	44.10	43.90	-1	417	-0.24%
2020/06/12	6	43.75	0	0.00	44.45	6	420	1.43%
2020/06/11	0	0.00	1	47.00	45.35	-1	422	-0.24%
2020/06/10	5	45.25	0	0.00	45.35	5	423	1.18%
2020/06/05	1	45.80	0	0.00	45.80	1	442	0.23%
2020/06/04	3	46.08	10	47.99	46.00	-7	442	-1.58%
2020/06/03	16	46.96	22	46.64	47.15	-6	412	-1.45%
2020/05/22	0	0.00	1	43.00	41.55	-1	373	-0.27%
2020/05/20	0	0.00	1	41.60	42.25	-1	377	-0.26%
2020/05/19	0	0.00	1	41.60	41.40	-1	378	-0.26%
2020/05/15	1	41.05	0	0.00	40.85	1	381	0.26%
2020/05/14	2	42.35	0	0.00	41.90	2	381	0.52%
2020/05/11	0	0.00	2	44.90	44.85	-2	384	-0.52%
2020/05/08	0	0.00	7	44.51	44.40	-7	379	-1.85%
2020/05/07	0	0.00	1	44.20	44.60	-1	379	-0.26%
2020/04/30	0	0.00	4	44.64	45.20	-4	395	-1.01%
2020/04/29	0	0.00	5	43.50	43.95	-5	396	-1.26%
2020/04/22	0	0.00	3	41.10	41.60	-3	497	-0.60%
2020/04/21	1	41.40	0	0.00	41.25	1	561	0.18%
2020/04/20	0	0.00	3	43.75	43.80	-3	562	-0.53%
2020/04/17	1	43.35	10	44.13	43.35	-9	568	-1.58%
2020/04/13	5	41.80	3	41.85	41.45	2	645	0.31%
2020/04/10	0	0.00	3	42.20	42.20	-3	658	-0.46%
2020/04/09	0	0.00	4	44.93	42.50	-4	716	-0.56%
2020/04/08	2	42.90	23	42.90	42.90	-21	763	-2.75%
2020/04/07	0	0.00	4	39.00	39.00	-4	754	-0.53%
2020/04/01	0	0.00	7	38.01	38.25	-7	749	-0.93%
2020/03/30	0	0.00	3	37.50	37.50	-3	748	-0.40%
2020/03/27	2	38.85	2	38.15	38.00	0	755	0.00%
2020/03/26	1	38.10	0	0.00	37.70	1	751	0.13%
2020/03/25	1	37.60	11	38.49	37.90	-10	751	-1.33%
2020/03/24	0	0.00	1	36.30	36.25	-1	742	-0.13%
2020/03/23	1	34.45	20	34.76	35.20	-19	741	-2.56%
2020/03/20	5	36.04	5	37.00	37.35	0	739	0.00%
2020/03/19	73	35.45	7	36.26	34.05	66	736	8.96%
2020/03/18	21	37.86	0	0.00	37.40	21	728	2.88%
2020/03/17	21	37.69	0	0.00	37.35	21	725	2.89%
2020/03/13	0	0.00	5	43.25	44.20	-5	718	-0.70%
2020/03/02	2	53.40	0	0.00	53.60	2	718	0.28%
2020/02/27	1	56.10	0	0.00	55.60	1	717	0.14%
2020/02/26	0	0.00	1	58.10	57.10	-1	723	-0.14%
2020/02/25	1	56.20	0	0.00	55.70	1	728	0.14%
2020/02/18	2	58.65	0	0.00	58.40	2	795	0.25%
2020/02/17	1	59.60	0	0.00	59.50	1	794	0.13%
2020/02/14	18	59.91	1	60.60	60.60	17	796	2.13%
2020/02/13	2	60.10	0	0.00	59.20	2	793	0.25%
2020/02/12	2	59.80	0	0.00	59.80	2	795	0.25%
2020/02/11	2	59.40	0	0.00	59.40	2	794	0.25%
2020/02/10	1	58.40	1	58.60	58.50	0	795	0.00%
2020/02/03	1.4	60.70	0	0.00	60.70	1.4	816	0.17%
2020/01/31	11	65.96	0	0.00	64.20	11	814	1.35%
2020/01/30	4	65.53	0	0.00	65.00	4	816	0.49%
2020/01/20	3	72.57	0	0.00	72.20	3	797	0.38%
2020/01/16	0	0.00	1	72.70	72.00	-1	730	-0.14%
2020/01/15	2	72.70	16	72.78	72.10	-14	709	-1.97%
2020/01/14	11	68.68	0	0.00	69.10	11	644	1.71%
2020/01/13	7	68.70	1	69.20	68.50	6	638	0.94%
2020/01/10	2	69.65	0	0.00	69.10	2	635	0.31%
2020/01/09	12	72.08	0	0.00	71.00	12	620	1.94%
2020/01/08	1	72.10	2	72.60	72.30	-1	593	-0.17%
2020/01/07	11	71.74	11	71.85	72.20	0	552	0.00%
2020/01/06	0	0.00	1	72.00	71.60	-1	528	-0.19%
2020/01/03	0	0.00	5	72.00	71.10	-5	514	-0.97%
2020/01/02	4	69.50	11	70.23	71.30	-7	453	-1.54%
2019/12/31	0	0.00	5	64.76	64.90	-5	377	-1.32%
2019/12/24	0	0.00	1	63.30	63.00	-1	363	-0.28%
2019/12/20	0	0.00	5	63.20	62.60	-5	355	-1.41%
2019/12/18	0	0.00	1	62.70	62.80	-1	353	-0.28%
2019/12/13	6	61.17	0	0.00	61.00	6	347	1.72%
2019/12/09	1	64.00	0	0.00	64.00	1	335	0.30%
2019/12/06	1.5	63.93	0	0.00	64.00	1.5	332	0.45%
2019/11/29	1	64.20	0	0.00	64.50	1	313	0.32%
2019/11/27	0	0.00	2	64.70	64.20	-2	300	-0.66%
2019/11/25	5	63.56	0	0.00	62.90	5	297	1.68%
2019/11/21	3	64.73	0	0.00	65.20	3	279	1.07%
2019/11/19	6	64.92	7	64.89	64.50	-1	250	-0.40%
2019/11/18	8	63.41	28	63.38	64.00	-20	225	-8.86%
2019/11/14	1	60.20	0	0.00	60.30	1	195	0.51%
2019/11/13	0	0.00	1	61.20	60.60	-1	192	-0.52%
2019/11/12	0	0.00	5	60.00	59.90	-5	185	-2.70%
2019/11/07	0	0.00	1	57.50	58.20	-1	173	-0.57%
2019/11/05	1	60.30	1	61.00	60.20	0	167	0.00%
2019/11/04	2	63.10	0	0.00	61.40	2	169	1.18%
2019/11/01	1	60.60	2	60.85	61.40	-1	158	-0.63%
2019/10/30	1	56.60	1	57.40	56.50	0	118	0.00%
2019/10/29	1	55.10	3	54.40	56.20	-2	113	-1.76%
2019/10/18	1	51.10	0	0.00	50.10	1	119	0.84%
2019/10/17	0	0.00	1	52.40	52.40	-1	123	-0.81%
2019/10/09	2	51.20	0	0.00	51.30	2	120	1.66%
2019/10/04	1	54.70	0	0.00	54.80	1	118	0.85%
2019/10/01	3	55.30	0	0.00	55.30	3	118	2.54%
2019/09/27	10	55.37	0	0.00	55.70	10	118	8.43%
2019/09/24	1	55.70	0	0.00	56.00	1	117	0.85%
2019/09/19	1	55.60	0	0.00	55.80	1	117	0.85%
2019/09/09	1	59.40	0	0.00	59.50	1	115	0.87%
2019/09/05	1	59.30	0	0.00	59.40	1	114	0.87%
2019/09/04	1	59.30	0	0.00	59.40	1	114	0.87%
2019/08/30	1	58.40	3	58.77	58.60	-2	119	-1.67%
2019/08/29	0	0.00	8	58.38	58.40	-8	119	-6.70%
2019/08/28	0	0.00	8	58.50	58.30	-8	119	-6.69%
2019/08/22	0	0.00	7	59.33	59.10	-7	106	-6.57%
2019/08/20	0	0.00	6	60.60	60.30	-6	104	-5.72%
2019/08/19	0	0.00	6	59.63	60.50	-6	105	-5.69%
2019/08/14	0	0.00	2	60.40	60.10	-2	105	-1.90%
2019/08/12	2	63.50	5	63.70	63.60	-3	106	-2.83%
2019/08/07	0	0.00	2	64.20	64.20	-2	101	-1.97%
2019/08/06	0	0.00	9	62.82	64.20	-9	99	-9.03%
2019/08/02	3	65.00	0	0.00	65.00	3	93	3.22%
2019/08/01	1	65.80	0	0.00	66.20	1	93	1.07%
2019/07/31	0	0.00	8	66.78	66.80	-8	92	-8.62%
2019/07/30	2	66.20	3	66.57	66.50	-1	87	-1.14%
2019/07/29	0	0.00	5	67.12	66.50	-5	88	-5.68%
2019/07/26	0	0.00	4	67.55	67.10	-4	87	-4.58%
2019/07/25	0	0.00	6	67.30	67.00	-6	87	-6.84%
2019/07/24	0	0.00	4	67.90	67.60	-4	85	-4.66%
2019/07/23	0	0.00	9	67.12	67.70	-9	86	-10.44%
2019/07/22	0	0.00	9	66.20	66.40	-9	82	-10.89%
2019/07/19	0	0.00	2	65.20	65.50	-2	74	-2.67%
2019/07/01	2	64.80	0	0.00	65.00	2	76	2.61%
2019/06/11	0	0.00	9	62.40	62.10	-9	98	-9.18%
2019/05/24	0	0.00	2	62.60	62.10	-2	102	-1.95%
2019/05/10	1	65.00	0	0.00	65.80	1	116	0.86%
2019/05/09	3	65.80	0	0.00	65.80	3	116	2.57%
2019/05/06	2	65.65	0	0.00	65.50	2	116	1.72%
2019/04/26	4	66.00	0	0.00	65.80	4	116	3.44%
2019/04/25	5	66.80	0	0.00	66.90	5	113	4.39%
2019/04/18	1	68.00	0	0.00	68.40	1	116	0.86%
2019/04/17	1	68.40	0	0.00	68.80	1	116	0.86%
2019/04/16	1	68.50	0	0.00	68.90	1	116	0.86%
2019/04/12	1	68.60	0	0.00	68.60	1	118	0.84%
2019/04/02	1	69.20	0	0.00	69.10	1	108	0.92%
2019/04/01	2	69.10	0	0.00	69.00	2	107	1.85%
2019/03/27	1	69.00	0	0.00	69.00	1	95	1.05%
2019/03/04	0	0.00	5	70.00	70.00	-5	90	-5.53%
2019/02/26	1	70.10	0	0.00	69.60	1	89	1.12%
2019/02/25	1	71.20	0	0.00	70.90	1	87	1.14%
2019/02/19	0	0.00	5	71.60	72.00	-5	82	-6.03%
2019/01/17	0	0.00	2	67.00	67.00	-2	93	-2.14%
2019/01/16	2	66.80	0	0.00	67.10	2	94	2.13%
2019/01/15	0	0.00	2	66.80	67.00	-2	94	-2.11%
2019/01/11	0	0.00	2	67.30	67.70	-2	101	-1.96%
2019/01/09	1	68.10	0	0.00	68.00	1	104	0.96%
2019/01/08	0	0.00	4	68.30	68.00	-4	106	-3.77%
2018/12/26	1	66.90	0	0.00	67.00	1	152	0.66%
2018/12/14	2	68.70	0	0.00	69.00	2	179	1.11%
2018/12/10	1	68.20	0	0.00	68.80	1	195	0.51%
2018/11/21	0	0.00	1	72.20	71.20	-1	218	-0.46%
2018/11/14	5	68.60	0	0.00	68.30	5	217	2.30%
2018/11/02	1	68.80	0	0.00	69.00	1	228	0.44%
2018/10/30	1	66.30	0	0.00	67.40	1	231	0.43%
2018/10/26	0	0.00	1	67.50	67.20	-1	235	-0.43%
2018/10/25	1	67.00	0	0.00	67.00	1	236	0.42%
2018/10/05	0	0.00	1	71.40	76.00	-1	216	-0.46%
2018/10/02	1	75.40	0	0.00	75.60	1	196	0.51%
2018/09/14	0	0.00	12	73.82	74.20	-12	190	-6.29%
2018/09/13	1	70.60	0	0.00	70.50	1	191	0.52%
2018/09/12	15	72.48	2	71.45	74.00	13	187	6.94%
2018/09/10	0	0.00	9	76.32	78.50	-9	202	-4.45%
2018/09/07	3	77.87	5	77.30	77.90	-2	213	-0.94%
2018/09/06	1	78.50	0	0.00	78.80	1	302	0.33%
2018/09/04	0	0.00	1	79.30	78.90	-1	333	-0.30%
2018/09/03	0	0.00	1	80.40	79.00	-1	337	-0.30%
2018/08/31	0	0.00	4	80.10	80.00	-4	338	-1.18%
2018/08/30	2	78.50	0	0.00	78.30	2	340	0.59%
2018/08/10	0	0.00	2	82.80	82.80	-2	393	-0.51%
2018/08/08	0	0.00	2	81.10	81.00	-2	392	-0.51%
2018/08/07	0	0.00	1	81.50	81.50	-1	392	-0.25%
2018/08/01	2	79.10	2	79.00	79.00	0	395	0.00%
2018/07/20	3	78.80	0	0.00	79.50	3	420	0.71%
2018/07/18	1	79.00	0	0.00	79.60	1	434	0.23%
2018/06/28	2	80.50	0	0.00	81.00	2	471	0.42%
2018/06/25	2	81.00	0	0.00	81.80	2	471	0.42%
2018/06/20	5	82.06	0	0.00	83.10	5	473	1.06%
2018/06/19	2	85.10	2	85.95	84.60	0	470	0.00%
2018/06/15	1	89.50	0	0.00	88.50	1	461	0.22%
2018/06/14	0	0.00	1	94.50	90.70	-1	450	-0.22%
2018/06/13	1	88.00	1	89.60	88.40	0	364	0.00%
2018/06/12	1	88.20	6	89.17	88.10	-5	358	-1.40%
2018/06/05	1	87.20	0	0.00	88.10	1	474	0.21%
2018/06/04	0	0.00	13	87.33	88.70	-13	476	-2.73%
2018/06/01	1	84.00	0	0.00	84.00	1	470	0.21%
2018/05/25	0	0.00	2	85.00	84.80	-2	484	-0.41%
2018/05/23	0	0.00	3	81.80	81.50	-3	481	-0.62%
2018/05/17	2	80.80	0	0.00	81.00	2	501	0.40%
2018/05/14	0	0.00	3	84.00	84.00	-3	528	-0.57%
2018/05/10	7	83.03	0	0.00	83.00	7	539	1.30%
2018/04/30	0	0.00	1	81.10	83.10	-1	557	-0.18%
2018/04/27	5	83.00	0	0.00	83.00	5	573	0.87%
2018/04/26	3	85.30	3	85.60	85.00	0	587	0.00%
2018/04/24	3	86.10	0	0.00	86.00	3	592	0.51%
2018/04/18	7	90.34	0	0.00	90.60	7	637	1.10%
2018/04/17	0	0.00	4	91.80	91.00	-4	650	-0.62%
2018/04/11	0	0.00	5	93.20	93.00	-5	804	-0.62%
2018/04/03	1	91.60	0	0.00	91.50	1	978	0.10%
2018/04/02	0	0.00	14	91.54	92.30	-14	1,137	-1.23%
2018/03/30	3	90.50	0	0.00	90.20	3	1,281	0.23%
2018/03/29	6	90.05	0	0.00	90.00	6	1,313	0.46%
2018/03/23	5	88.50	0	0.00	88.60	5	1,336	0.37%
2018/03/22	5	91.04	0	0.00	90.50	5	1,332	0.38%
2018/03/20	5	91.00	0	0.00	92.10	5	1,326	0.38%
2018/03/19	3	91.20	0	0.00	91.10	3	1,325	0.23%
2018/03/16	0	0.00	1	92.20	92.00	-1	1,324	-0.08%
2018/03/15	7	91.94	0	0.00	92.50	7	1,323	0.53%
2018/03/14	21	93.00	1	93.30	92.00	20	1,323	1.51%
2018/03/13	2	98.85	25	99.45	94.40	-23	1,307	-1.76%
2018/03/12	0	0.00	7	94.49	95.00	-7	1,221	-0.57%
2018/03/09	1	95.00	16	94.96	93.00	-15	1,217	-1.23%
2018/03/08	0	0.00	2	92.20	91.80	-2	1,207	-0.17%
2018/03/01	0	0.00	5	92.90	93.20	-5	1,206	-0.41%
2018/02/23	1	91.00	0	0.00	90.70	1	1,202	0.08%
2018/02/22	1	92.40	5	92.00	91.60	-4	1,202	-0.33%
2018/02/21	1	90.00	12	89.35	89.30	-11	1,196	-0.92%
2018/02/12	12	86.78	0	0.00	86.50	12	1,197	1.00%
2018/02/09	4	86.30	0	0.00	86.00	4	1,201	0.33%
2018/02/07	0	0.00	5	87.96	86.10	-5	1,254	-0.40%
2018/02/06	9	84.06	0	0.00	81.60	9	1,269	0.71%
2018/02/05	0	0.00	1	85.50	87.60	-1	1,264	-0.08%
2018/01/23	3	91.83	0	0.00	91.00	3	1,348	0.22%
2018/01/22	4	93.80	5	94.00	93.80	-1	1,352	-0.07%
2018/01/18	2	91.50	0	0.00	91.20	2	1,426	0.14%
2018/01/17	3	90.77	1	92.00	92.00	2	1,431	0.14%
2018/01/16	5	91.30	5	92.50	91.10	0	1,437	0.00%
2018/01/15	1	90.10	0	0.00	90.00	1	1,456	0.07%
2018/01/12	1	93.00	3	92.27	92.10	-2	1,462	-0.14%
2018/01/11	4	88.00	0	0.00	88.20	4	1,489	0.27%
2018/01/10	1	87.70	0	99.10	87.60	1	1,493	0.07%
2018/01/09	0	0.00	1	90.10	90.10	-1	1,483	-0.07%
2018/01/08	20	91.03	3	92.33	88.70	17	1,469	1.16%
2018/01/05	131	94.82	0	0.00	92.00	131	1,437	9.11%	大買/鉅額交易
2018/01/04	1	96.00	2	96.50	98.40	-1	1,400	-0.07%
2018/01/03	1	99.90	46	99.41	98.80	-45	1,381	-3.26%
2018/01/02	0	0.00	7	97.79	95.10	-7	1,323	-0.53%