達興材料 (5234)-富邦-台北券商分點個股進出

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
153.5
漲跌
▲4.5
漲幅
+3.02%
成交量
4,896張
產業
上市光電類股
186人加入追蹤

立即追蹤
本地時間:14:30

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

達興材料 (5234)籌碼相關－富邦-台北券商分點個股進出

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-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	6	154.83	4	152.63	153.50	2	3,577	0.06%
2024/04/24	5	147.80	3	147.83	149.00	2	3,502	0.06%
2024/04/23	3	140.17	3.1	140.00	138.00	-0.1	3,477	0.00%
2024/04/22	2	135.75	1.9	134.76	135.00	0.1	3,462	0.00%
2024/04/19	8.3	141.87	4.2	142.50	138.50	4.1	3,440	0.12%
2024/04/18	4	149.00	2	147.50	146.50	2	3,388	0.06%
2024/04/17	0	0.00	14	152.93	149.50	-14	3,376	-0.41%
2024/04/16	7.4	148.87	10	148.00	148.00	-2.6	3,355	-0.08%
2024/04/15	10	158.60	37	159.69	155.50	-27	3,317	-0.81%
2024/04/12	26	157.77	17	158.15	159.00	9	3,248	0.28%
2024/04/11	2.1	145.55	1	147.50	146.00	1.1	3,185	0.03%
2024/04/10	5.1	152.03	1	153.50	149.00	4.1	3,164	0.13%
2024/04/09	9	155.89	1	157.50	154.00	8	3,165	0.25%
2024/04/08	17	157.74	15	159.16	158.00	2	3,151	0.06%
2024/04/03	21.1	153.23	2	155.00	152.50	19.1	3,094	0.62%
2024/04/02	9.2	161.07	31.1	162.40	161.00	-21.9	3,020	-0.73%
2024/04/01	6	158.50	3.4	158.64	158.00	2.6	2,910	0.09%
2024/03/29	26.3	153.18	19.3	148.60	152.00	7	2,858	0.24%
2024/03/28	4.1	147.27	2.1	147.52	146.50	2	2,795	0.07%
2024/03/27	2	152.00	29	152.74	150.50	-27	2,763	-0.98%
2024/03/26	8.1	150.27	83	150.85	147.50	-74.9	2,721	-2.75%
2024/03/25	5	151.00	8	151.44	150.00	-3	2,603	-0.12%
2024/03/22	1	146.50	0	0.00	146.00	1	2,586	0.04%
2024/03/21	6	151.67	1	148.50	148.50	5	2,577	0.19%
2024/03/20	4	148.75	3	146.83	146.50	1	2,573	0.04%
2024/03/19	7.1	148.81	2	148.25	147.50	5.1	2,578	0.20%
2024/03/18	5.3	141.70	1	142.00	144.50	4.3	2,541	0.17%
2024/03/15	4	140.87	1.2	140.67	140.00	2.8	2,510	0.11%
2024/03/14	6.2	150.29	7	148.50	147.00	-0.8	2,454	-0.03%
2024/03/13	18	153.33	2	150.50	150.00	16	2,367	0.68%
2024/03/12	14	166.71	6	165.08	166.50	8	2,266	0.35%
2024/03/11	6	151.42	66	150.48	157.50	-60	2,162	-2.77%
2024/03/08	43.2	160.90	4	154.42	151.00	39.2	2,084	1.88%
2024/03/07	86	162.97	50	166.61	167.50	36	1,987	1.81%
2024/03/06	26.1	156.83	13	156.42	157.00	13.1	1,760	0.75%
2024/03/05	3	144.50	6	145.17	143.00	-3	1,688	-0.18%
2024/03/04	13	145.92	33.2	145.90	144.50	-20.2	1,641	-1.23%
2024/03/01	1	133.50	10	129.00	134.00	-9	1,525	-0.59%
2024/02/29	6	125.58	12	129.04	132.00	-6	1,477	-0.41%
2024/02/27	2	120.00	8	119.44	121.50	-6	1,401	-0.43%
2024/02/26	173	124.13	173	126.33	123.50	0	1,350	0.00%	大買/大賣/
2024/02/23	6	120.42	3	119.67	119.00	3	1,260	0.24%
2024/02/22	9	117.22	6	116.17	117.00	3	1,218	0.25%
2024/02/21	27	116.91	2	116.50	116.00	25	1,198	2.09%
2024/02/20	1.1	119.00	3	119.66	119.00	-1.9	1,182	-0.16%
2024/02/19	1	121.50	0	0.00	121.50	1	1,174	0.09%
2024/02/16	6	122.33	2.1	122.71	120.50	3.9	1,150	0.34%
2024/02/15	3	118.50	8.1	121.68	123.50	-5.1	1,125	-0.45%
2024/02/05	5.2	117.70	5	114.60	117.50	0.2	1,049	0.02%
2024/02/02	0.4	111.75	3	112.00	112.00	-2.6	991	-0.26%
2024/02/01	2	111.25	7	110.72	111.50	-5	965	-0.52%
2024/01/31	7	107.21	0	0.00	107.00	7	932	0.75%
2024/01/30	1	108.50	2	109.00	107.50	-1	918	-0.11%
2024/01/29	11	109.23	1	110.50	109.50	10	902	1.11%
2024/01/26	9	108.94	5	108.60	108.00	4	872	0.46%
2024/01/25	12	108.91	0.2	109.50	107.50	11.8	843	1.40%
2024/01/24	29	112.05	26	114.08	109.00	3	793	0.38%
2024/01/23	2.2	107.58	5.1	107.51	108.00	-2.9	619	-0.47%
2024/01/22	1	98.10	0	0.00	98.30	1	555	0.18%
2024/01/19	1	95.50	2	96.75	97.00	-1	552	-0.18%
2024/01/18	0.1	97.45	5	96.08	95.90	-4.9	555	-0.88%
2024/01/16	0	98.80	1	98.50	98.30	-1	555	-0.18%
2024/01/11	1	98.10	0	0.00	98.50	1	579	0.17%
2024/01/10	1	98.40	5	99.30	98.40	-4	596	-0.67%
2024/01/09	5	101.10	5	100.00	100.00	0	605	0.00%
2024/01/08	0	0.00	1	100.50	101.00	-1	614	-0.16%
2024/01/05	1	101.00	0	0.00	102.50	1	620	0.16%
2024/01/04	0	0.00	2	100.00	98.40	-2	631	-0.32%
2024/01/03	3	104.17	1	105.50	101.50	2	636	0.31%
2024/01/02	37	103.10	14.1	104.54	103.50	22.9	614	3.73%
2023/12/29	0	99.80	0	0.00	99.30	0	589	0.00%
2023/12/28	0.1	98.90	0	0.00	98.80	0.1	598	0.02%
2023/12/27	2	101.00	3	100.19	99.90	-1	609	-0.17%
2023/12/26	0	0.00	0	97.50	97.00	0	622	0.00%
2023/12/25	0	0.00	1	94.80	94.70	-1	628	-0.16%
2023/12/21	1	94.00	0	0.00	93.90	1	650	0.15%
2023/12/19	1	94.31	0	0.00	94.70	1	658	0.15%
2023/12/18	3	96.67	55.1	96.09	96.00	-52.1	655	-7.95%
2023/12/15	0	0.00	4.1	99.34	98.10	-4.1	657	-0.62%
2023/12/14	67.1	100.96	8	98.86	98.60	59.1	662	8.92%
2023/12/13	1	93.80	0	0.00	94.10	1	651	0.15%
2023/12/11	0	95.80	0	0.00	94.80	0	652	0.00%
2023/12/06	0	96.50	0	0.00	97.00	0	651	0.00%
2023/12/05	1	99.50	0	0.00	98.30	1	674	0.15%
2023/11/27	0	0.00	2	101.00	100.00	-2	712	-0.28%
2023/11/24	0	0.00	2.2	100.00	99.80	-2.2	712	-0.30%
2023/11/22	0	0.00	2	100.25	100.00	-2	712	-0.28%
2023/11/20	0	0.00	1	99.10	98.00	-1	705	-0.14%
2023/11/17	0	97.65	0	0.00	97.60	0	708	0.00%
2023/11/16	0	0.00	1	96.81	97.50	-1	712	-0.14%
2023/11/15	0	0.00	1.3	95.34	95.30	-1.3	727	-0.18%
2023/11/14	0.1	94.60	2	94.30	94.60	-2	760	-0.26%
2023/11/13	0	93.80	1.1	93.62	94.10	-1.1	774	-0.14%
2023/11/10	0.1	92.30	0	0.00	92.20	0.1	788	0.01%
2023/11/09	0	0.00	1	95.40	93.30	-1	793	-0.13%
2023/11/06	1	94.50	0	0.00	94.50	1	815	0.12%
2023/11/03	0	0.00	11	94.53	94.80	-11	818	-1.34%
2023/11/02	0	0.00	9	91.85	92.30	-9	823	-1.10%
2023/11/01	0	0.00	10	89.72	89.50	-10	829	-1.21%
2023/10/31	1	90.00	0.5	90.30	88.50	0.5	830	0.06%
2023/10/30	0	0.00	10	92.55	91.60	-10	850	-1.18%
2023/10/26	4	90.85	0	0.00	90.70	4	904	0.44%
2023/10/25	1	93.00	0	0.00	93.00	1	949	0.11%
2023/10/24	0	0.00	6	93.70	93.70	-6	964	-0.62%
2023/10/23	9	92.31	25	92.44	91.30	-16	1,003	-1.59%
2023/10/20	3.1	91.33	0.1	92.30	92.70	3	1,006	0.30%
2023/10/19	5	94.56	1	93.60	93.80	4	1,004	0.40%
2023/10/18	10.1	95.87	0.1	94.50	94.70	10	1,014	0.98%
2023/10/17	18.1	99.08	1.2	98.42	98.00	16.9	1,003	1.69%
2023/10/16	1	100.50	0.1	100.50	100.00	0.9	1,010	0.09%
2023/10/13	0.2	103.89	3	104.84	102.50	-2.8	1,039	-0.27%
2023/10/12	8	100.75	0	0.00	103.50	8	1,083	0.74%
2023/10/11	8	103.12	0	0.00	102.50	8	1,109	0.72%
2023/10/06	1	108.00	0	0.00	107.50	1	1,127	0.09%
2023/10/05	1	108.50	2	106.50	107.50	-1	1,157	-0.09%
2023/10/04	7	106.36	5	107.10	107.00	2	1,203	0.17%
2023/10/03	0	0.00	0	108.00	106.50	0	1,275	0.00%
2023/10/02	2	111.25	6	110.25	109.00	-4	1,366	-0.29%
2023/09/28	1	106.00	4	106.12	107.00	-3	1,394	-0.22%
2023/09/27	1	100.00	1	102.00	102.00	0	1,419	0.00%
2023/09/26	7	101.29	0	0.00	101.50	7	1,424	0.49%
2023/09/22	4	101.88	0	0.00	103.00	4	1,437	0.28%
2023/09/21	5	103.70	0	0.00	104.00	5	1,433	0.35%
2023/09/20	10	106.05	1	105.00	105.00	9	1,445	0.62%
2023/09/19	15	109.20	1	110.00	108.50	14	1,445	0.97%
2023/09/18	1	109.00	0	0.00	108.50	1	1,427	0.07%
2023/09/15	3.1	103.85	0	0.00	104.50	3.1	1,411	0.22%
2023/09/14	0	0.00	0	105.50	106.00	0	1,421	0.00%
2023/09/13	3.1	102.84	0	0.00	103.50	3.1	1,429	0.21%
2023/09/11	3	103.00	0	0.00	103.50	3	1,436	0.21%
2023/09/08	3	103.17	2	106.75	105.50	1	1,436	0.07%
2023/09/07	6	108.66	1	110.50	107.50	5	1,414	0.36%
2023/09/06	3.1	113.60	1	112.50	112.00	2.1	1,398	0.15%
2023/09/05	0	0.00	1	114.00	116.50	-1	1,382	-0.07%
2023/08/31	1	112.00	0	0.00	112.50	1	1,389	0.07%
2023/08/30	2	109.75	1	110.00	110.00	1	1,389	0.07%
2023/08/28	2	109.50	0	0.00	109.00	2	1,392	0.14%
2023/08/25	5	111.80	0	0.00	111.00	5	1,387	0.36%
2023/08/24	1	114.00	1	115.00	114.00	0	1,392	0.00%
2023/08/23	3	111.01	2	112.50	112.50	1	1,396	0.07%
2023/08/22	5	112.90	0	0.00	113.00	5	1,392	0.36%
2023/08/21	8.1	114.52	1.1	113.49	113.50	7.1	1,383	0.51%
2023/08/18	1.9	117.39	1	113.00	113.00	0.9	1,367	0.06%
2023/08/17	4	109.38	0	0.00	110.00	4	1,329	0.30%
2023/08/16	0	0.00	0.1	110.00	109.50	-0.1	1,314	0.00%
2023/08/14	2	115.25	0	0.00	113.50	2	1,342	0.15%
2023/08/11	1	116.00	0	0.00	117.00	1	1,383	0.07%
2023/08/10	0	0.00	3	117.50	117.50	-3	1,391	-0.22%
2023/08/09	0	0.00	1	122.00	122.50	-1	1,388	-0.07%
2023/08/08	0	0.00	1	123.50	124.00	-1	1,388	-0.07%
2023/08/07	0	0.00	0.1	127.00	129.00	-0.1	1,373	0.00%
2023/08/02	1	128.50	2	129.00	126.00	-1	1,359	-0.07%
2023/07/31	4	131.12	7	129.29	132.50	-3	1,304	-0.23%
2023/07/28	130	132.15	128.2	132.23	133.00	1.8	1,276	0.14%	大買/大賣/
2023/07/27	1	149.49	1	146.00	146.50	0	1,225	0.00%
2023/07/26	4	150.75	2	148.25	151.00	2	1,206	0.17%
2023/07/25	1	145.50	0	0.00	144.50	1	1,170	0.09%
2023/07/24	0	0.00	6	148.25	143.00	-6	1,160	-0.52%
2023/07/21	7	146.14	17	142.18	145.00	-10	1,149	-0.87%
2023/07/20	13	146.23	6.1	145.92	147.00	6.9	1,140	0.61%
2023/07/19	6	145.67	0	0.00	144.50	6	1,130	0.53%
2023/07/18	2	151.75	0	0.00	146.00	2	1,158	0.17%
2023/07/17	4	151.75	14	150.32	153.50	-10	1,158	-0.86%
2023/07/14	3	148.33	0	0.00	143.50	3	1,110	0.27%
2023/07/13	0	0.00	1	146.00	142.50	-1	1,069	-0.09%
2023/07/12	4	142.00	2.2	142.48	145.50	1.8	1,043	0.17%
2023/07/11	0	0.00	15	146.13	145.50	-15	1,009	-1.49%
2023/07/10	4.2	144.42	6.5	144.54	142.50	-2.4	961	-0.24%
2023/07/07	2.1	136.83	2	138.00	136.00	0.1	898	0.01%
2023/07/06	1	133.97	6	132.83	133.00	-5	824	-0.60%
2023/07/05	7	125.29	5	124.80	124.50	2	768	0.26%
2023/07/04	1.2	119.25	6	120.17	119.50	-4.8	728	-0.66%
2023/07/03	8.1	119.38	13	116.77	119.00	-4.9	713	-0.69%
2023/06/30	0.2	110.50	10	110.50	110.50	-9.8	684	-1.43%
2023/06/29	15.2	111.99	0	0.00	110.50	15.2	679	2.24%
2023/06/28	5	111.00	1	111.00	112.00	4	673	0.59%
2023/06/27	0.1	103.00	0	0.00	106.50	0.1	656	0.01%
2023/06/20	1	109.50	0	0.00	108.00	1	632	0.16%
2023/06/19	1	104.50	1	107.91	108.00	0	617	-0.01%
2023/06/16	1	105.50	0	0.00	104.00	1	604	0.17%
2023/06/09	2	102.02	0	0.00	103.50	2	568	0.36%
2023/06/05	0	101.00	20	102.00	101.00	-20	542	-3.68%
2023/05/30	0	0.00	1	99.00	98.20	-1	538	-0.19%
2023/05/22	0	0.00	1.1	97.66	97.50	-1.1	517	-0.21%
2023/05/19	1	98.00	2	99.80	97.80	-1	514	-0.19%
2023/05/18	0.1	101.50	1	105.00	99.60	-0.9	506	-0.18%
2023/05/17	6	100.28	8	99.69	99.10	-2	466	-0.43%
2023/05/15	0	0.00	1	92.30	92.70	-1	395	-0.25%
2023/05/12	2	89.45	2	90.65	91.30	0	387	0.00%
2023/05/10	0	0.00	2	90.40	90.50	-2	383	-0.52%
2023/05/09	0	0.00	2	88.00	88.10	-2	390	-0.51%
2023/05/04	1	88.60	0	0.00	89.00	1	395	0.25%
2023/04/28	1	92.20	1	94.00	89.60	0	397	0.00%
2023/04/26	2	85.55	0	0.00	85.60	2	382	0.52%
2023/04/25	1	89.20	1	85.60	86.30	0	380	0.00%
2023/04/21	2	94.70	1	91.90	91.30	1	362	0.28%
2023/04/20	1.5	95.33	2	96.50	94.50	-0.5	311	-0.16%
2023/04/19	0	0.00	1	91.30	90.80	-1	266	-0.38%
2023/04/18	0.4	90.00	0	0.00	89.40	0.4	257	0.16%
2023/04/17	2	91.20	13	91.63	91.50	-11	251	-4.37%
2023/04/14	2	88.80	7	89.06	88.40	-5	241	-2.07%
2023/04/13	0	0.00	10	89.01	89.10	-10	238	-4.19%
2023/04/12	40	91.23	0	0.00	90.60	40	232	17.22%
2023/04/11	1	95.10	0	0.00	95.10	1	209	0.48%
2023/04/06	0	0.00	0	86.00	86.00	0	177	0.00%
2023/03/29	2	82.55	0	0.00	82.40	2	177	1.13%
2023/03/24	0	0.00	5	85.20	84.60	-5	180	-2.76%
2023/03/23	1	83.90	0	0.00	84.80	1	183	0.54%
2023/03/22	1	84.60	0	0.00	84.30	1	192	0.52%
2023/03/21	3	83.50	0	0.00	83.00	3	194	1.54%
2023/03/20	1	82.50	0	0.00	83.00	1	195	0.51%
2023/03/17	4	82.68	0	0.00	82.90	4	195	2.05%
2023/03/16	1	82.80	2	83.00	82.10	-1	194	-0.52%
2023/03/13	1	82.60	0	0.00	83.90	1	198	0.50%
2023/03/10	2	84.50	5	84.30	84.70	-3	198	-1.51%
2023/03/09	2	85.70	1	85.70	85.60	1	198	0.50%
2023/03/08	1	85.60	0	0.00	85.90	1	198	0.51%
2023/03/07	0	83.40	5	85.40	86.70	-5	195	-2.56%
2023/03/03	0	0.00	1	82.50	83.00	-1	183	-0.55%
2023/03/01	0	0.00	1	78.30	78.50	-1	177	-0.56%
2023/02/23	0	82.50	1	82.40	82.10	-1	170	-0.59%
2023/02/20	2	78.30	0	0.00	78.30	2	169	1.18%
2023/02/16	4	80.00	0	0.00	79.70	4	169	2.36%
2023/02/15	0	78.80	0	79.30	78.30	0	164	0.00%
2023/02/09	2	78.45	0	0.00	78.10	2	159	1.26%
2023/02/07	0	0.00	0	77.50	76.00	0	150	0.00%
2023/02/06	0	76.00	0	0.00	77.50	0	141	0.00%
2023/02/03	0	0.00	1	74.50	74.80	-1	136	-0.73%
2023/01/31	0	0.00	3	72.10	72.40	-3	128	-2.33%
2023/01/30	0	0.00	0	70.60	70.20	0	126	0.00%
2023/01/17	0	68.50	3	68.57	68.80	-3	127	-2.36%
2023/01/16	0	0.00	2	68.30	68.30	-2	127	-1.57%
2023/01/13	0	0.00	1	68.20	68.10	-1	128	-0.78%
2023/01/12	0	0.00	2	68.15	68.20	-2	136	-1.46%
2023/01/11	0	0.00	4	68.25	68.30	-4	139	-2.87%
2023/01/10	0	0.00	1	67.80	68.30	-1	142	-0.70%
2023/01/04	3	66.10	0	0.00	66.60	3	151	1.98%
2022/12/29	0	0.00	6	64.98	65.00	-6	154	-3.88%
2022/12/28	0	0.00	4	66.00	65.50	-4	155	-2.58%
2022/12/15	0	0.00	2	73.40	73.00	-2	162	-1.23%
2022/12/14	6	72.87	1	73.70	73.40	5	159	3.14%
2022/12/07	0	0.00	64	69.90	69.70	-64	145	-43.93%
2022/12/05	0	0.00	0	72.30	71.70	0	141	0.00%
2022/12/02	0	71.27	0	71.20	71.60	0	138	0.01%
2022/11/29	0	0.00	1	67.30	67.30	-1	137	-0.73%
2022/11/22	1	67.50	0	0.00	67.80	1	146	0.68%
2022/11/16	2	67.00	0	67.40	67.20	2	144	1.38%
2022/11/15	0	66.00	0	67.70	66.20	0	145	0.00%
2022/11/14	0	0.00	2	62.10	64.10	-2	152	-1.32%
2022/10/28	1	56.60	0	0.00	56.60	1	197	0.51%
2022/10/19	0	0.00	1	63.60	61.10	-1	203	-0.49%
2022/10/18	1	63.00	0	0.00	63.00	1	202	0.49%
2022/10/17	0	60.40	0	0.00	58.80	0	202	0.00%
2022/10/14	0	0.00	10	58.42	59.00	-10	205	-4.88%
2022/10/13	1	58.50	0	0.00	57.00	1	206	0.48%
2022/10/12	0	0.00	39	59.34	59.40	-39	203	-19.13%
2022/10/06	7	64.99	0	0.00	64.60	7	203	3.44%
2022/10/05	0	0.00	7	66.00	65.10	-7	209	-3.34%
2022/09/13	0	72.40	0	0.00	71.60	0	282	0.01%
2022/09/07	0	0.00	2	69.80	69.60	-2	291	-0.69%
2022/08/22	0	0.00	0	74.00	72.10	0	292	0.00%
2022/08/19	3	73.83	0	0.00	74.00	3	288	1.04%
2022/08/18	1	70.90	0	0.00	71.00	1	281	0.36%
2022/08/12	0.1	69.51	0	0.00	68.90	0.1	272	0.02%
2022/08/09	11	65.05	0	0.00	65.20	11	263	4.18%
2022/08/08	18	65.70	0	0.00	65.10	18	258	6.96%
2022/08/05	0	67.00	24	66.50	66.50	-24	253	-9.46%
2022/07/22	0	72.90	0	0.00	73.00	0	231	0.00%
2022/07/19	0	0.00	1	70.30	70.30	-1	235	-0.43%
2022/07/15	1	69.90	0	0.00	69.90	1	236	0.42%
2022/07/07	9	67.34	0	0.00	69.40	9	222	4.05%
2022/07/06	11	72.11	12	72.00	72.00	-1	206	-0.48%
2022/07/04	5	78.60	0	0.00	78.60	5	194	2.57%
2022/07/01	0	0.00	5	83.30	83.30	-5	196	-2.54%
2022/06/28	1	89.60	0	0.00	89.20	1	181	0.55%
2022/06/22	2	88.20	0	0.00	87.40	2	191	1.04%
2022/06/20	1	87.40	62	87.55	86.80	-61	202	-30.10%
2022/06/15	0	0.00	1	93.40	93.00	-1	216	-0.46%
2022/06/06	0	0.00	0	96.10	95.30	0	262	0.00%
2022/06/02	3	96.13	0	0.00	97.10	3	268	1.12%
2022/06/01	1	95.00	0	0.00	96.00	1	274	0.36%
2022/05/25	1	95.00	1	94.90	95.40	0	291	0.00%
2022/05/24	0	0.00	1	95.00	94.60	-1	299	-0.33%
2022/05/13	0	94.00	0	0.00	95.80	0	334	0.01%
2022/05/03	1	100.00	0	0.00	99.70	1	438	0.23%
2022/04/26	1	100.50	0	0.00	100.50	1	506	0.20%
2022/04/22	0	0.00	10	103.10	103.00	-10	538	-1.86%
2022/04/18	0	0.00	20	106.00	105.50	-20	608	-3.29%
2022/04/11	1	111.00	3	111.50	110.00	-2	910	-0.22%
2022/03/31	0.3	117.00	0	0.00	114.50	0.3	1,422	0.02%
2022/03/30	1	117.00	0	0.00	117.50	1	1,445	0.07%
2022/03/29	0	114.50	0	0.00	114.50	0	1,454	0.00%
2022/03/28	0	0.00	3	113.33	114.00	-3	1,469	-0.20%
2022/03/25	6	118.00	0	0.00	117.50	6	1,472	0.41%
2022/03/24	1	119.50	1	119.50	119.50	0	1,477	0.00%
2022/03/23	1	117.00	1	115.50	116.50	0	1,486	0.00%
2022/03/22	11	115.59	0	0.00	118.00	11	1,513	0.73%
2022/03/18	11	113.41	0	0.00	115.00	11	1,553	0.71%
2022/03/17	1	115.50	0	0.00	115.50	1	1,561	0.06%
2022/03/16	0	0.00	2	112.25	113.00	-2	1,573	-0.13%
2022/03/15	15	110.27	0	0.00	110.50	15	1,600	0.94%
2022/03/14	3	112.50	0	0.00	109.50	3	1,628	0.18%
2022/03/11	1	116.00	0	0.00	115.50	1	1,667	0.06%
2022/03/08	0	0.00	4.2	112.05	110.50	-4.2	1,815	-0.23%
2022/03/07	0	0.00	120	113.88	113.50	-120	1,816	-6.61%	大賣/鉅額交易
2022/03/04	1	118.50	6	118.75	117.50	-5	1,814	-0.28%
2022/03/03	1	119.00	3	119.50	119.00	-2	1,815	-0.11%
2022/03/02	1	118.00	0	0.00	120.50	1	1,827	0.05%
2022/02/25	2	120.50	10	119.70	119.50	-8	1,827	-0.44%
2022/02/24	7	118.79	0	0.00	118.50	7	1,830	0.38%
2022/02/22	2	121.25	0	0.00	122.50	2	1,832	0.11%
2022/02/21	1	124.00	0	0.00	124.00	1	1,834	0.05%
2022/02/18	23	128.00	1	126.00	128.00	22	1,848	1.19%
2022/02/16	0	0.00	1	127.00	126.50	-1	1,887	-0.05%
2022/02/15	1	123.00	0	0.00	123.00	1	1,893	0.05%
2022/02/14	3	125.67	2	123.50	123.00	1	1,900	0.05%
2022/02/10	1	134.00	1	133.50	133.50	0	1,920	0.00%
2022/02/09	3.2	131.68	1	130.50	130.50	2.2	1,943	0.11%
2022/02/08	5	131.60	4	131.25	130.50	1	1,935	0.05%
2022/02/07	0	0.00	1	123.00	125.00	-1	1,919	-0.05%
2022/01/26	60	121.00	0	0.00	121.00	60	1,912	3.14%
2022/01/25	31	122.00	0	0.00	119.00	31	1,898	1.63%
2022/01/24	2	121.50	3	123.33	122.50	-1	1,887	-0.05%
2022/01/21	9	124.00	2	125.75	124.00	7	1,865	0.38%
2022/01/20	62	125.98	0	0.00	127.00	62	1,857	3.34%
2022/01/19	61	128.99	1	130.00	129.00	60	1,838	3.26%
2022/01/18	4	134.75	0	0.00	132.00	4	1,826	0.22%
2022/01/17	4	132.00	5	131.40	131.50	-1	1,792	-0.06%
2022/01/14	8	129.19	16	131.53	131.50	-8	1,784	-0.45%
2022/01/13	6	134.67	7	132.43	132.00	-1	1,768	-0.06%
2022/01/12	14	137.79	9	134.83	134.00	5	1,750	0.29%
2022/01/11	2	137.00	6	138.17	137.00	-4	1,733	-0.23%
2022/01/10	8	140.13	5	141.20	139.50	3	1,707	0.18%
2022/01/07	3.1	141.84	4.2	139.52	137.50	-1.2	1,668	-0.07%
2022/01/06	1	147.00	9	147.67	149.50	-8	1,595	-0.50%
2022/01/05	14	152.14	6	151.17	150.00	8	1,555	0.51%
2022/01/04	22.2	160.74	11	156.59	156.00	11.2	1,503	0.75%
2022/01/03	30	151.45	48	149.99	155.50	-18	1,389	-1.29%
2021/12/30	35	151.94	93	151.62	154.00	-58	1,251	-4.64%
2021/12/29	9	140.06	4.2	139.29	140.00	4.9	1,082	0.45%
2021/12/28	5	139.60	24	138.35	138.50	-19	1,035	-1.84%
2021/12/27	5.2	141.21	16	142.31	136.00	-10.9	974	-1.11%
2021/12/24	0	0.00	3	131.67	134.00	-3	869	-0.34%
2021/12/23	0	0.00	19	128.00	128.50	-19	843	-2.25%
2021/12/22	0	0.00	1	129.50	129.50	-1	837	-0.12%
2021/12/21	0	0.00	1	124.00	124.50	-1	822	-0.12%
2021/12/20	0	0.00	1	126.50	125.50	-1	811	-0.12%
2021/12/17	2	126.75	2	125.50	126.00	0	802	0.00%
2021/12/16	16	132.56	45	132.76	128.00	-29	785	-3.69%
2021/12/15	0	0.00	40	133.50	133.00	-40	751	-5.32%
2021/12/10	0	0.00	9	136.00	134.00	-9	682	-1.32%
2021/12/09	6	135.33	60	135.13	133.50	-54	664	-8.13%
2021/12/08	3	136.67	34	138.41	139.00	-31	632	-4.90%
2021/12/07	12	133.08	95	134.41	134.50	-83	591	-14.03%
2021/12/06	141	128.61	147	129.12	129.50	-6	536	-1.12%	大買/大賣/
2021/12/03	40	127.50	3	126.67	127.50	37	461	8.01%
2021/12/02	2	118.75	0	0.00	116.00	2	393	0.51%
2021/12/01	0	0.00	1	116.50	116.00	-1	379	-0.26%
2021/11/26	0	0.00	40	112.61	110.00	-40	358	-11.15%
2021/11/24	50	115.84	6	114.67	116.50	44	345	12.74%
2021/11/23	17	113.76	0	0.00	111.00	17	339	5.01%
2021/11/19	0	0.00	25	114.52	116.00	-25	324	-7.69%
2021/11/18	3	114.33	1	116.50	114.00	2	319	0.63%
2021/11/16	113	115.00	2	119.25	116.50	111	292	38.01%	大買/鉅額交易
2021/11/15	2	111.50	1	113.00	110.50	1	251	0.40%
2021/11/12	0	0.00	3	111.17	107.00	-3	242	-1.24%
2021/11/10	39	111.87	2	111.75	109.50	37	223	16.52%
2021/11/09	4	107.50	2	110.00	110.50	2	209	0.95%
2021/11/08	22	98.52	11	97.79	105.50	11	182	6.03%
2021/11/05	30	96.00	0	0.00	96.50	30	152	19.69%
2021/11/03	0	0.00	5	91.68	91.50	-5	156	-3.20%
2021/10/04	0	0.00	1	88.60	87.70	-1	187	-0.53%
2021/10/01	1	87.60	0	0.00	87.80	1	190	0.53%
2021/09/29	1	88.00	0	0.00	88.50	1	196	0.51%
2021/09/15	4	89.50	0	0.00	89.50	4	236	1.69%
2021/09/08	4	89.50	0	0.00	89.20	4	246	1.62%
2021/09/07	22	89.98	0	0.00	90.00	22	245	8.97%
2021/09/03	10	90.58	0	0.00	91.20	10	241	4.15%
2021/09/02	1	90.00	0	0.00	89.80	1	240	0.42%
2021/09/01	1	90.00	0	0.00	89.90	1	238	0.42%
2021/08/25	0	0.00	1	89.20	89.30	-1	234	-0.43%
2021/08/11	12	91.35	0	0.00	92.30	12	224	5.34%
2021/08/10	1.2	94.09	0	0.00	94.50	1.2	217	0.57%
2021/08/09	1	98.20	0	0.00	94.00	1	220	0.45%
2021/08/06	2	93.00	25	93.62	94.00	-23	204	-11.23%
2021/08/04	18	91.43	0	0.00	91.90	18	206	8.71%
2021/07/26	0	0.00	0.3	89.70	89.70	-0.3	220	-0.14%
2021/07/23	0	0.00	0.1	89.70	89.70	-0.1	221	-0.05%
2021/07/20	0.1	93.50	0	0.00	92.70	0.1	227	0.04%
2021/07/19	0	0.00	13	93.55	93.60	-13	223	-5.83%
2021/07/13	0	0.00	1	92.70	93.40	-1	210	-0.48%
2021/07/12	0	93.00	0	0.00	92.70	0	204	0.02%
2021/07/08	0.1	92.40	0	0.00	92.20	0.1	202	0.05%
2021/07/06	2	90.45	0	0.00	90.40	2	198	1.01%
2021/07/05	1.1	90.55	0	0.00	90.80	1.1	197	0.56%
2021/07/02	21.1	92.90	1	94.50	89.80	20.1	194	10.33%
2021/07/01	13	88.40	0	0.00	88.10	13	176	7.35%
2021/06/30	8	87.20	0	0.00	87.40	8	176	4.54%
2021/06/29	0	87.00	0	0.00	86.00	0	175	0.02%
2021/06/28	22	86.13	0	0.00	86.10	22	177	12.42%
2021/06/25	3	84.93	0	0.00	85.50	3	183	1.64%
2021/06/22	0.5	86.00	0	0.00	86.00	0.5	166	0.30%
2021/05/25	0	0.00	3	87.60	87.80	-3	210	-1.42%
2021/05/17	0	0.00	2	83.50	82.70	-2	240	-0.83%
2021/05/07	1	89.40	0	0.00	89.40	1	220	0.45%
2021/05/04	10	90.15	0	0.00	90.20	10	214	4.67%
2021/05/03	0	0.00	1	92.50	91.80	-1	209	-0.48%
2021/04/28	0	0.00	1	95.60	95.00	-1	229	-0.44%
2021/04/27	1	96.40	0	0.00	96.80	1	229	0.44%
2021/04/21	0	0.00	2	93.55	93.60	-2	216	-0.93%
2021/04/13	0	0.00	1	94.40	92.60	-1	214	-0.47%
2021/04/12	19	94.26	0	0.00	94.20	19	212	8.95%
2021/04/07	0	0.00	2	94.00	94.00	-2	209	-0.95%
2021/04/06	1	94.60	1	94.20	94.80	0	208	0.00%
2021/04/01	1	94.10	0	0.00	93.90	1	206	0.48%
2021/03/30	11	93.95	1	93.90	95.30	10	204	4.89%
2021/03/29	2	91.55	0	92.40	92.00	2	195	1.02%
2021/03/23	0	0.00	0.3	91.00	91.10	-0.3	200	-0.12%
2021/03/22	1	91.80	0	0.00	91.60	1	199	0.50%
2021/03/18	0	0.00	2	93.75	92.20	-2	202	-0.99%
2021/03/15	1	91.40	1	91.00	91.10	0	189	0.00%
2021/03/12	2	91.00	0	0.00	91.20	2	189	1.06%
2021/03/09	10	90.20	0	0.00	90.50	10	190	5.26%
2021/03/08	1	91.20	0	0.00	90.60	1	189	0.53%
2021/03/03	1	92.00	0	0.00	92.40	1	180	0.56%
2021/03/02	3	92.70	0	0.00	92.00	3	178	1.68%
2021/02/26	7	89.74	0	0.00	90.90	7	172	4.07%
2021/02/22	0	0.00	1	89.20	89.40	-1	153	-0.65%
2021/02/19	1	88.40	0	0.00	88.20	1	151	0.66%
2021/02/17	0	0.00	1	86.80	87.30	-1	145	-0.69%
2021/02/04	0	0.00	0	84.40	84.30	0	136	-0.02%
2021/02/02	0	0.00	0.1	83.00	82.80	-0.1	137	-0.09%
2021/01/27	1	83.30	0	0.00	83.30	1	138	0.72%
2021/01/26	0	0.00	0	83.50	83.70	0	138	-0.01%
2021/01/25	0	0.00	0	84.20	84.30	0	138	-0.03%
2021/01/22	0	0.00	2	87.50	85.60	-2	137	-1.46%
2021/01/20	1	82.20	0	0.00	82.00	1	112	0.89%
2021/01/13	0	0.00	1	85.20	85.20	-1	109	-0.91%
2021/01/04	0	0.00	1	85.50	85.20	-1	105	-0.95%
2020/12/18	2	89.40	1	86.60	87.20	1	100	0.99%
2020/12/17	0	0.00	1	85.70	85.50	-1	94	-1.06%
2020/12/14	0	0.00	1	86.00	86.20	-1	93	-1.06%
2020/12/11	0	0.00	25	83.84	83.80	-25	88	-28.16%
2020/12/09	4	84.00	0	0.00	85.50	4	88	4.54%
2020/12/04	0	0.00	1	85.00	85.50	-1	87	-1.15%
2020/11/26	0	0.00	1	82.60	82.60	-1	105	-0.95%
2020/11/24	17	83.87	2	83.80	83.80	15	105	14.16%
2020/11/16	1	80.70	0	0.00	80.70	1	109	0.91%
2020/11/12	1	80.40	3	80.40	80.50	-2	113	-1.77%
2020/11/11	0	0.00	7	80.07	80.30	-7	116	-6.00%
2020/11/04	0	0.00	2	80.20	80.20	-2	121	-1.65%
2020/10/20	1	81.70	0	0.00	81.40	1	154	0.65%
2020/09/25	1	80.10	0	0.00	80.00	1	208	0.48%
2020/09/16	0	0.00	1	83.80	83.40	-1	210	-0.47%
2020/09/14	4	83.20	0	0.00	83.20	4	214	1.86%
2020/08/20	10	81.93	0	0.00	81.00	10	216	4.61%
2020/08/18	9	86.20	0	0.00	85.90	9	217	4.14%
2020/08/17	10	84.00	1	84.00	87.60	9	216	4.17%
2020/08/12	1	84.10	0	0.00	84.00	1	218	0.46%
2020/08/11	19	85.75	0	0.00	85.00	19	218	8.71%
2020/08/10	6	87.17	2	86.80	86.50	4	221	1.81%
2020/08/07	4	87.10	0	0.00	87.90	4	224	1.78%
2020/08/06	10	88.80	0	0.00	88.70	10	221	4.51%
2020/08/05	25	89.81	0	0.00	89.40	25	220	11.32%
2020/08/04	5	88.38	0	0.00	88.40	5	225	2.22%
2020/08/03	4	88.30	0	0.00	88.10	4	226	1.76%
2020/07/31	12	88.69	0	0.00	88.50	12	228	5.26%
2020/07/30	6	88.08	0	0.00	88.00	6	229	2.61%
2020/07/24	0	0.00	3	87.50	87.60	-3	226	-1.32%
2020/07/16	5	86.70	0	0.00	87.40	5	233	2.14%
2020/07/13	10	86.80	0	0.00	86.80	10	240	4.16%
2020/07/09	3	87.77	0	0.00	87.40	3	239	1.25%
2020/07/08	0	0.00	2	91.70	92.00	-2	232	-0.86%
2020/07/06	1	90.00	0	0.00	91.00	1	222	0.45%
2020/07/01	0	0.00	1	91.00	91.40	-1	236	-0.42%
2020/06/30	1	89.60	0	0.00	89.80	1	237	0.42%
2020/06/22	0	0.00	1	91.50	90.50	-1	255	-0.39%
2020/06/10	0	0.00	3	90.43	90.50	-3	320	-0.93%
2020/06/05	1	90.80	0	0.00	90.80	1	334	0.30%
2020/06/03	2	90.35	0	0.00	90.40	2	339	0.59%
2020/06/02	0	0.00	1	90.00	89.30	-1	340	-0.29%
2020/06/01	3	88.73	0	0.00	89.10	3	341	0.88%
2020/05/25	0	0.00	1	88.80	88.90	-1	339	-0.29%
2020/05/19	0	0.00	1	87.50	87.60	-1	331	-0.30%
2020/04/23	1	80.90	0	0.00	80.30	1	315	0.32%
2020/04/22	0	0.00	1	78.30	80.20	-1	314	-0.32%
2020/04/21	0	0.00	1	79.50	78.90	-1	313	-0.32%
2020/04/15	0	0.00	1	78.20	77.80	-1	300	-0.33%
2020/04/09	1	75.40	1	74.60	74.60	0	296	0.00%
2020/04/08	1	74.00	1	75.00	74.80	0	293	0.00%
2020/04/07	1	72.00	1	72.50	72.50	0	290	0.00%
2020/03/31	1	70.00	0	0.00	69.70	1	278	0.36%
2020/03/27	0	0.00	1	70.00	69.40	-1	279	-0.36%
2020/03/26	1.1	69.07	0	0.00	69.50	1.1	272	0.39%
2020/03/25	1	69.70	0	0.00	68.60	1	273	0.37%
2020/03/19	1	62.00	5	61.32	61.30	-4	281	-1.42%
2020/03/16	0	0.00	1	74.48	74.10	-1	320	-0.32%
2020/03/11	0	0.00	1	85.10	83.70	-1	319	-0.31%
2020/03/10	1	83.50	0	0.00	85.70	1	320	0.31%
2020/03/09	1	84.80	0	0.00	84.80	1	318	0.31%
2020/03/06	0	0.00	1	87.20	87.10	-1	314	-0.32%
2020/03/03	0	0.00	1	86.00	85.30	-1	311	-0.32%
2020/03/02	1	84.00	0	0.00	84.00	1	311	0.32%
2020/02/21	3	86.17	0	0.00	86.90	3	329	0.91%
2020/02/11	0	0.00	3	86.03	86.30	-3	337	-0.89%
2020/02/04	1	85.00	0	0.00	85.30	1	363	0.28%
2020/01/31	0	0.00	1	84.80	84.30	-1	364	-0.27%
2020/01/30	0	0.00	2	83.70	83.00	-2	363	-0.55%
2020/01/10	0	0.00	1	91.00	90.00	-1	369	-0.27%
2019/12/20	1	91.00	1	91.20	91.00	0	399	0.00%
2019/12/16	0	0.00	3	93.00	92.60	-3	390	-0.77%
2019/12/12	1	91.00	13	91.20	92.00	-12	362	-3.31%
2019/12/11	0	0.00	1	88.00	88.30	-1	329	-0.30%
2019/12/02	0	0.00	1	83.50	84.60	-1	320	-0.31%
2019/11/29	0	0.00	2	84.05	84.70	-2	320	-0.62%
2019/11/26	1	83.60	0	0.00	83.30	1	322	0.31%
2019/11/22	0	0.00	1	81.50	82.60	-1	308	-0.32%
2019/11/21	2	80.40	0	0.00	80.40	2	310	0.64%
2019/11/20	1	80.60	0	0.00	81.00	1	311	0.32%
2019/11/15	0	0.00	1	81.50	81.50	-1	325	-0.31%
2019/11/12	1	81.40	0	0.00	81.60	1	350	0.28%
2019/11/11	2	82.00	0	0.00	81.40	2	356	0.56%
2019/11/07	1	81.80	0	0.00	81.80	1	378	0.26%
2019/10/29	2	83.75	5	83.52	83.60	-3	461	-0.65%
2019/10/25	1	86.10	0	0.00	85.40	1	537	0.19%
2019/10/23	0	0.00	2	86.60	86.10	-2	556	-0.36%
2019/10/22	0	0.00	2	86.20	86.10	-2	560	-0.36%
2019/10/18	1	85.60	0	0.00	86.50	1	578	0.17%
2019/10/17	0	0.00	1	85.40	85.50	-1	577	-0.17%
2019/10/16	2	83.85	0	0.00	83.90	2	579	0.35%
2019/10/09	2	84.30	0	0.00	83.80	2	611	0.33%
2019/10/08	1	83.70	0	0.00	83.60	1	621	0.16%
2019/10/07	3	84.10	0	0.00	83.90	3	648	0.46%
2019/10/01	0	0.00	1	87.30	88.00	-1	739	-0.14%
2019/09/25	2	88.20	0	0.00	88.90	2	753	0.27%
2019/09/24	1	89.50	1	89.10	89.90	0	753	0.00%
2019/09/23	1	92.20	0	0.00	90.30	1	747	0.13%
2019/09/20	1	92.40	1	92.20	92.20	0	740	0.00%
2019/09/19	0	0.00	1	92.20	92.00	-1	742	-0.13%
2019/09/17	0	0.00	2	92.80	92.60	-2	748	-0.27%
2019/09/16	2	92.40	0	0.00	92.50	2	757	0.26%
2019/09/12	1	93.80	7	94.09	94.20	-6	759	-0.79%
2019/09/04	0	0.00	2	96.95	97.20	-2	815	-0.25%
2019/08/29	1	96.00	0	0.00	95.00	1	853	0.12%
2019/08/28	0	0.00	1	95.90	96.10	-1	852	-0.12%
2019/08/27	2	94.45	0	0.00	94.10	2	853	0.23%
2019/08/22	1	96.90	0	0.00	96.80	1	868	0.12%
2019/08/20	1	95.80	0	0.00	95.20	1	857	0.12%
2019/08/19	3	95.70	0	0.00	95.60	3	858	0.35%
2019/08/16	0	0.00	1	96.50	96.50	-1	857	-0.12%
2019/08/15	6	94.33	0	0.00	95.30	6	855	0.70%
2019/08/14	8	96.95	1	97.80	97.00	7	839	0.83%
2019/08/12	2	98.70	1	99.40	97.80	1	825	0.12%
2019/08/08	1	96.30	3	96.27	97.80	-2	811	-0.25%
2019/08/06	1	94.90	0	0.00	96.50	1	786	0.13%
2019/08/05	0	0.00	1	102.50	97.50	-1	777	-0.13%
2019/08/02	3	97.83	4	98.70	98.00	-1	736	-0.14%
2019/08/01	1	97.90	1	98.20	97.30	0	727	0.00%
2019/07/30	3	98.37	9	98.11	97.80	-6	722	-0.83%
2019/07/29	1	98.70	2	100.50	102.00	-1	702	-0.14%
2019/07/26	2	95.25	1	95.60	95.70	1	653	0.15%
2019/07/25	0	0.00	10	94.60	94.20	-10	646	-1.55%
2019/07/22	1	93.10	4	93.93	92.40	-3	666	-0.45%
2019/07/19	0	0.00	1	92.70	93.00	-1	656	-0.15%
2019/07/18	0	0.00	1	91.50	91.00	-1	655	-0.15%
2019/07/17	1	93.70	28	92.90	92.70	-27	653	-4.13%
2019/07/16	15	93.80	4	93.70	93.10	11	660	1.67%
2019/07/15	9	95.44	17	95.15	95.00	-8	654	-1.22%
2019/07/12	2	93.85	2	94.55	95.10	0	661	0.00%
2019/07/11	45	95.64	6	96.23	95.20	39	663	5.88%
2019/07/10	2	95.50	10	94.52	94.50	-8	647	-1.24%
2019/07/09	3	90.73	5	91.20	90.70	-2	596	-0.34%
2019/07/08	9	90.53	13	90.24	91.20	-4	607	-0.66%
2019/07/05	2	87.80	1	88.00	88.10	1	594	0.17%
2019/07/02	0	86.50	4	86.95	86.50	-4	598	-0.66%
2019/07/01	3	85.70	1	86.40	86.50	2	596	0.34%
2019/06/28	1	84.10	0	0.00	84.10	1	604	0.17%
2019/06/26	1	84.50	0	0.00	84.40	1	622	0.16%
2019/06/25	0	0.00	1	85.30	85.30	-1	630	-0.16%
2019/06/24	13	87.98	0	0.00	86.70	13	647	2.01%
2019/06/21	2	86.45	1	87.80	87.90	1	644	0.16%
2019/06/20	0	0.00	1	85.10	86.00	-1	648	-0.15%
2019/06/19	1	83.80	5	83.68	84.60	-4	669	-0.60%
2019/06/18	3	81.47	5	82.10	81.90	-2	669	-0.30%
2019/06/17	2	82.25	4	81.80	82.50	-2	695	-0.29%
2019/06/14	3	83.23	0	0.00	83.30	3	702	0.43%
2019/06/12	6	89.82	1	90.00	90.00	5	698	0.72%
2019/06/11	1	88.70	1	89.50	88.70	0	703	0.00%
2019/06/06	2	86.45	1	88.00	86.80	1	747	0.13%
2019/06/05	2	87.80	0	0.00	87.50	2	762	0.26%
2019/05/30	1	87.50	1	86.70	87.00	0	844	0.00%
2019/05/29	4	88.68	1	89.30	88.30	3	865	0.35%
2019/05/28	0	0.00	2	86.10	87.00	-2	895	-0.22%
2019/05/23	1	85.20	1	86.70	87.40	0	1,060	0.00%
2019/05/21	0	0.00	1	86.60	87.30	-1	1,242	-0.08%
2019/05/17	1	87.80	0	0.00	85.50	1	1,384	0.07%
2019/05/16	1	89.50	0	0.00	88.90	1	1,383	0.07%
2019/05/15	1	89.80	1	91.00	89.10	0	1,384	0.00%
2019/05/14	2	89.10	2	86.00	90.00	0	1,394	0.00%
2019/05/10	1	90.50	0	0.00	89.40	1	1,400	0.07%
2019/05/09	1	90.40	0	0.00	89.70	1	1,407	0.07%
2019/05/07	0	0.00	1	92.30	93.00	-1	1,440	-0.07%
2019/05/06	4	90.70	1	91.40	90.10	3	1,445	0.21%
2019/05/02	1	93.50	0	0.00	93.30	1	1,479	0.07%
2019/04/30	1	93.30	1	94.20	93.10	0	1,499	0.00%
2019/04/29	1	90.50	1	91.80	90.70	0	1,541	0.00%
2019/04/26	6	91.67	1	93.20	91.70	5	1,608	0.31%
2019/04/25	3	94.83	7	94.53	94.00	-4	1,622	-0.25%
2019/04/24	0	0.00	1	96.30	95.60	-1	1,677	-0.06%
2019/04/23	2	95.05	0	0.00	95.70	2	1,683	0.12%
2019/04/22	8	97.83	0	0.00	97.30	8	1,680	0.48%
2019/04/19	0	0.00	1	97.00	97.00	-1	1,680	-0.06%
2019/04/18	7	95.01	0	0.00	93.60	7	1,676	0.42%
2019/04/17	5	97.28	2.4	98.23	97.40	2.6	1,655	0.16%
2019/04/16	8	98.09	0	0.00	97.90	8	1,642	0.49%
2019/04/15	2	100.00	2	100.00	100.00	0	1,631	0.00%
2019/04/12	4	99.58	5	100.50	99.10	-1	1,635	-0.06%
2019/04/11	4	102.88	1	102.00	102.00	3	1,620	0.19%
2019/04/10	1	105.50	1	105.00	105.00	0	1,613	0.00%
2019/04/09	1	108.00	6	105.83	105.00	-5	1,613	-0.31%
2019/04/08	2	107.00	1	106.50	106.50	1	1,624	0.06%
2019/04/03	6	107.17	6	107.00	107.00	0	1,621	0.00%
2019/04/02	5	108.00	0	0.00	108.00	5	1,625	0.31%
2019/04/01	3	107.00	4	106.75	106.00	-1	1,653	-0.06%
2019/03/29	1	106.00	0	0.00	105.50	1	1,641	0.06%
2019/03/26	1	105.50	3	104.33	103.50	-2	1,698	-0.12%
2019/03/25	1	103.00	1	102.50	104.00	0	1,705	0.00%
2019/03/22	3	106.33	4	106.88	106.50	-1	1,697	-0.06%
2019/03/21	0	0.00	2	104.00	104.00	-2	1,689	-0.12%
2019/03/20	1	103.00	17	104.94	104.00	-16	1,704	-0.94%
2019/03/19	0	0.00	10	109.20	107.00	-10	1,700	-0.59%
2019/03/18	16	108.44	24	108.42	108.50	-8	1,694	-0.47%
2019/03/15	23	108.04	12	111.54	107.50	11	1,683	0.65%
2019/03/14	11	109.14	1	110.00	109.00	10	1,668	0.60%
2019/03/13	7	109.29	23	107.83	109.00	-16	1,650	-0.97%
2019/03/12	35	106.77	6	107.50	106.00	29	1,600	1.81%
2019/03/11	2	106.00	6	107.67	106.00	-4	1,579	-0.25%
2019/03/08	2	108.00	2	107.75	109.00	0	1,555	0.00%
2019/03/07	6	103.08	12	104.50	103.00	-6	1,496	-0.40%
2019/03/06	11	104.59	3	105.67	104.50	8	1,478	0.54%
2019/03/05	4	104.25	11	104.77	104.00	-7	1,462	-0.48%
2019/03/04	10	103.05	1	104.00	105.00	9	1,452	0.62%
2019/02/27	2	106.75	2	105.75	108.00	0	1,417	0.00%
2019/02/26	10	108.65	8	109.00	106.50	2	1,381	0.14%
2019/02/25	3	116.17	20	114.40	118.00	-17	1,278	-1.33%
2019/02/22	16	113.69	6	114.50	113.50	10	1,240	0.81%
2019/02/21	8	114.44	13	114.54	114.50	-5	1,211	-0.41%
2019/02/20	27	114.02	13	113.31	113.50	14	1,159	1.21%
2019/02/19	22	103.05	19	106.18	108.00	3	1,025	0.30%
2019/02/18	2	98.30	2	98.35	98.50	0	896	0.00%
2019/02/15	1	96.70	2	95.35	94.60	-1	878	-0.11%
2019/02/14	2	95.10	6	96.13	96.30	-4	873	-0.46%
2019/02/13	1	98.30	1.1	97.36	96.00	-0.1	868	-0.01%
2019/02/12	1	95.00	0	0.00	95.30	1	856	0.12%
2019/02/11	6	94.50	0	0.00	95.40	6	856	0.70%
2019/01/30	1	96.30	2	94.15	94.00	-1	848	-0.12%
2019/01/29	8	97.64	9	97.27	94.90	-1	838	-0.12%
2019/01/28	5	92.76	4	92.83	93.80	1	800	0.12%
2019/01/25	8	94.15	6	92.93	92.80	2	794	0.25%
2019/01/24	7	94.63	11	92.54	94.50	-4	782	-0.51%
2019/01/23	0	0.00	1	89.10	89.30	-1	750	-0.13%
2019/01/22	7	88.37	11	88.26	87.30	-4	739	-0.54%
2019/01/21	19	88.76	19	89.01	88.20	0	715	0.00%
2019/01/18	11	97.88	8	97.31	93.50	3	664	0.45%
2019/01/17	2	97.66	2	98.15	98.50	0	590	0.01%
2019/01/16	10	97.14	74	96.43	95.00	-64	564	-11.34%
2019/01/15	23	94.85	6	95.23	93.90	17	501	3.39%
2019/01/11	2	95.20	5	95.00	93.70	-3	488	-0.61%
2019/01/10	1	92.70	2	93.75	94.60	-1	476	-0.21%
2019/01/07	0	0.00	1	93.30	93.20	-1	466	-0.21%
2019/01/03	0	0.00	1	92.60	90.60	-1	461	-0.22%
2019/01/02	4	95.15	6	95.50	93.50	-2	453	-0.44%
2018/12/28	1	93.00	0	0.00	93.00	1	440	0.23%
2018/12/27	2	93.70	2	93.30	93.00	0	433	0.00%
2018/12/26	1	90.70	1	90.50	90.50	0	412	0.00%
2018/12/24	6	93.25	11	95.12	92.00	-5	396	-1.26%
2018/12/22	1	91.00	1	88.80	89.80	0	354	0.00%
2018/12/21	2	93.25	1	92.70	90.50	1	347	0.29%
2018/12/20	0	0.00	9	94.76	92.80	-9	326	-2.76%
2018/12/19	9	92.80	13	91.52	93.10	-4	297	-1.33%
2018/12/18	0	0.00	1	89.10	88.00	-1	255	-0.39%
2018/12/17	2	89.40	2	88.80	88.00	0	243	0.00%
2018/12/14	2	88.30	8	89.52	88.10	-6	238	-2.53%
2018/12/13	0	0.00	6	89.13	88.10	-6	215	-2.79%
2018/12/12	101	83.66	19	84.93	85.00	82	183	44.76%	大買/
2018/12/11	1	78.20	0	0.00	78.60	1	153	0.65%
2018/10/11	1	70.00	0	0.00	69.00	1	206	0.48%
2018/09/28	0	0.00	1	79.30	78.70	-1	200	-0.50%
2018/09/14	2	79.80	0	0.00	79.80	2	232	0.86%
2018/09/12	3	80.00	0	0.00	79.20	3	242	1.24%
2018/09/11	0	0.00	1	80.10	81.00	-1	242	-0.41%
2018/09/10	1	80.40	2	80.40	80.40	-1	241	-0.41%
2018/09/07	15	84.13	3	87.37	82.20	12	239	5.02%
2018/09/06	16	85.16	4	85.85	86.80	12	225	5.33%
2018/08/20	1	78.90	0	0.00	78.90	1	253	0.39%
2018/08/03	1	81.60	0	0.00	81.50	1	337	0.30%
2018/08/02	1	82.20	2	82.10	81.80	-1	340	-0.29%
2018/07/31	1	79.10	0	0.00	79.50	1	344	0.29%
2018/07/27	1	78.80	0	0.00	78.40	1	351	0.28%
2018/06/27	1	81.00	0	0.00	80.20	1	535	0.19%
2018/06/20	2	89.70	0	0.00	90.00	2	570	0.35%
2018/06/05	3	92.60	1	94.20	92.10	2	897	0.22%
2018/06/04	0	0.00	1	91.10	93.00	-1	894	-0.11%
2018/05/31	0	0.00	1	90.10	89.50	-1	918	-0.11%
2018/05/30	2	90.00	0	0.00	89.90	2	927	0.22%
2018/05/29	1	94.00	2	93.55	90.50	-1	932	-0.11%
2018/05/28	0	0.00	1	91.00	92.00	-1	928	-0.11%
2018/05/24	1	89.90	0	0.00	93.70	1	939	0.11%
2018/05/18	0	0.00	1	90.00	89.70	-1	1,079	-0.09%
2018/05/16	3	90.77	1	93.10	93.20	2	1,150	0.17%
2018/05/15	2	87.35	1	89.40	88.40	1	1,140	0.09%
2018/05/14	3	86.60	0	0.00	85.80	3	1,155	0.26%
2018/05/04	4	83.93	3	83.50	82.80	1	1,220	0.08%
2018/05/03	3	84.07	0	0.00	84.20	3	1,223	0.25%
2018/05/02	4	82.13	0	0.00	82.20	4	1,225	0.33%
2018/04/27	1	77.50	1	77.80	79.20	0	1,263	0.00%
2018/04/24	0	0.00	6	80.45	78.80	-6	1,360	-0.44%
2018/04/20	1	84.20	1	83.10	84.20	0	1,404	0.00%
2018/04/19	0	0.00	1	83.90	83.90	-1	1,446	-0.07%
2018/04/17	10	88.22	7	85.20	85.20	3	1,578	0.19%
2018/04/16	5	89.62	1	89.40	89.40	4	1,658	0.24%
2018/04/13	1	94.30	1	94.80	94.30	0	1,753	0.00%
2018/04/12	2	92.65	0	0.00	92.90	2	1,773	0.11%
2018/04/11	1	96.00	21	94.11	93.70	-20	1,798	-1.11%
2018/04/09	5	95.18	1	98.00	96.00	4	1,960	0.20%
2018/04/03	5	98.28	0	0.00	98.00	5	1,994	0.25%
2018/04/02	20	101.50	20	101.45	100.50	0	1,986	0.00%
2018/03/31	1	101.50	1	100.00	100.00	0	1,990	0.00%
2018/03/30	1	99.90	0	0.00	99.80	1	1,989	0.05%
2018/03/29	1	99.80	0	0.00	99.70	1	2,002	0.05%
2018/03/28	3	100.23	0	0.00	99.70	3	2,015	0.15%
2018/03/27	4	100.08	2	101.00	101.50	2	2,014	0.10%
2018/03/23	10	100.56	52	102.87	101.50	-42	2,017	-2.08%
2018/03/22	41	105.98	46	106.65	102.00	-5	2,011	-0.25%
2018/03/21	55	105.89	33	106.74	106.00	22	1,995	1.10%
2018/03/20	14	107.29	76	107.15	109.50	-62	2,002	-3.10%
2018/03/19	65	105.38	27	106.07	104.00	38	2,072	1.83%
2018/03/16	21	101.74	75	102.43	103.00	-54	2,054	-2.63%
2018/03/15	5	99.92	10	100.02	100.50	-5	2,064	-0.24%
2018/03/14	28	101.23	18	102.11	98.40	10	2,041	0.49%
2018/03/13	5	98.90	6	99.47	99.50	-1	2,002	-0.05%
2018/03/12	141	100.94	21.1	101.26	100.50	120	1,989	6.03%	大買/鉅額交易
2018/03/09	25.1	96.57	16	95.47	95.90	9.1	1,939	0.47%
2018/03/08	8	92.31	1	91.30	91.10	7	1,893	0.37%
2018/03/07	1	91.50	0	0.00	91.00	1	1,892	0.05%
2018/03/06	0	0.00	1	91.10	92.30	-1	1,896	-0.05%
2018/03/05	1	88.70	0	0.00	88.20	1	1,893	0.05%
2018/02/23	10	96.87	26	94.51	89.80	-16	1,956	-0.82%
2018/02/22	2	93.20	2	93.20	93.20	0	1,896	0.00%
2018/02/08	4	86.25	6	86.63	88.00	-2	1,814	-0.11%
2018/02/07	2	84.00	2	83.50	83.10	0	1,773	0.00%
2018/02/06	3	80.80	0	0.00	80.60	3	1,771	0.17%
2018/02/05	0	0.00	2	82.60	83.60	-2	1,787	-0.11%
2018/01/31	4	82.55	0	0.00	80.60	4	1,800	0.22%
2018/01/30	4	85.40	0	0.00	84.00	4	1,769	0.23%
2018/01/26	2	85.75	1	86.10	85.50	1	1,753	0.06%
2018/01/25	0	0.00	1	88.00	87.70	-1	1,743	-0.06%
2018/01/24	5	89.72	0	0.00	88.50	5	1,731	0.29%
2018/01/23	4	88.18	2	88.10	87.50	2	1,696	0.12%
2018/01/22	2	90.55	0	0.00	88.40	2	1,683	0.12%
2018/01/19	1	89.30	1	88.50	90.00	0	1,650	0.00%
2018/01/18	0	0.00	1	85.90	85.00	-1	1,589	-0.06%
2018/01/17	0	0.00	2	85.60	87.00	-2	1,574	-0.13%
2018/01/16	6	86.87	3	88.70	85.80	3	1,549	0.19%
2018/01/15	2	87.45	0	0.00	85.00	2	1,517	0.13%
2018/01/12	1	88.40	2	88.20	89.10	-1	1,472	-0.07%
2018/01/11	4	85.48	41	82.79	84.10	-37	1,418	-2.61%
2018/01/10	5	84.80	266	84.05	81.00	-261	1,331	-19.61%	大賣/鉅額交易
2018/01/09	355	83.02	60	82.77	83.10	295	1,228	24.00%	大買/鉅額交易
2018/01/08	1	76.00	0	0.00	75.60	1	1,111	0.09%
2018/01/04	7	82.29	7	81.99	80.30	0	1,051	0.00%
2018/01/03	9	76.13	76	77.16	79.00	-67	954	-7.02%
2018/01/02	4	71.65	18	72.41	71.90	-14	867	-1.61%