興勤 (2428)-元大-內湖民權券商分點個股進出

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

興勤

(2428)

可現股當沖

股價
155.5
漲跌
▼3.0
漲幅
-1.89%
成交量
143張
產業
上市電子零組件類股
384人加入追蹤

立即追蹤
本地時間:13:30(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

興勤 (2428)籌碼相關－元大-內湖民權券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-內湖民權券商分點個股進出
元大-內湖民權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
2024/12/12	0	0.00	1	160.50	158.50	-1	191	-0.52%
2024/12/09	1	160.00	0	0.00	159.00	1	203	0.49%
2024/11/27	0	0.00	1	156.00	155.00	-1	222	-0.45%
2024/11/15	1	159.50	0	0.00	158.00	1	264	0.38%
2024/11/14	2	162.50	0	0.00	161.00	2	262	0.76%
2024/10/17	1	174.50	0	0.00	175.00	1	344	0.29%
2024/09/23	0	0.00	1	178.50	177.50	-1	416	-0.24%
2024/09/20	1	177.00	2	177.00	177.50	-1	415	-0.24%
2024/09/12	0.2	166.36	0	0.00	170.50	0.2	447	0.05%
2024/09/04	1	165.50	0.1	168.00	165.00	1	507	0.19%
2024/09/03	0	0.00	2	174.00	173.00	-2	500	-0.40%
2024/08/26	0.1	169.00	0	0.00	167.50	0.1	496	0.01%
2024/08/20	2.1	171.53	0.3	172.00	171.50	1.9	494	0.38%
2024/08/16	5	168.00	0	0.00	168.00	5	489	1.02%
2024/08/13	1	163.00	0	0.00	163.50	1	486	0.21%
2024/08/08	0	152.00	0	0.00	153.00	0	483	0.00%
2024/08/05	0.1	150.00	0	0.00	147.00	0.1	477	0.01%
2024/07/29	0	0.00	1	162.50	161.50	-1	515	-0.19%
2024/07/22	2	169.00	1	169.50	169.50	1	509	0.20%
2024/07/19	1	177.50	1	174.00	173.50	0	505	0.00%
2024/07/12	2	185.50	0	0.00	184.00	2	488	0.41%
2024/07/11	3	185.00	0	0.00	184.50	3	478	0.63%
2024/07/10	0	0.00	0	181.72	183.00	0	476	-0.01%
2024/06/21	0	0.00	0	185.50	187.00	0	452	-0.01%
2024/06/20	0	0.00	4	184.88	185.50	-4	449	-0.89%
2024/06/19	0	0.00	4	185.25	183.50	-4	448	-0.89%
2024/06/17	3	183.50	0	0.00	183.00	3	426	0.70%
2024/06/14	0	0.00	1	172.50	176.00	-1	387	-0.26%
2024/06/13	0	0.00	1	171.00	170.50	-1	374	-0.27%
2024/06/03	0	0.00	0.4	169.50	169.50	-0.4	424	-0.08%
2024/05/31	1	170.50	0	0.00	169.50	1	449	0.22%
2024/05/30	0.1	170.00	0	0.00	169.00	0.1	457	0.02%
2024/05/28	0.1	172.50	0	0.00	171.00	0.1	501	0.02%
2024/05/24	0	167.50	0	0.00	167.00	0	550	0.00%
2024/05/09	1	172.00	0	0.00	171.50	1	601	0.17%
2024/05/08	1	173.00	3.1	170.80	175.00	-2.1	589	-0.35%
2024/05/07	1	164.00	0.3	163.67	164.00	0.7	549	0.13%
2024/04/30	0	158.50	0	0.00	157.50	0	551	0.00%
2024/04/24	0.1	155.50	0	0.00	156.50	0.1	555	0.02%
2024/04/17	0	0.00	0	162.00	159.00	0	555	-0.01%
2024/04/16	0	160.00	17.3	159.13	158.50	-17.3	557	-3.10%
2024/04/11	1	165.50	0	0.00	165.50	1	548	0.18%
2024/04/10	1	168.50	0	0.00	168.00	1	549	0.18%
2024/03/27	0.6	170.00	0	170.00	168.50	0.6	620	0.10%
2024/03/26	0	0.00	3.5	174.70	169.50	-3.5	618	-0.57%
2024/03/22	0	0.00	1	170.00	173.50	-1	611	-0.16%
2024/03/21	0	0.00	0	171.50	170.50	0	605	0.00%
2024/03/20	1	165.00	0	0.00	165.50	1	607	0.16%
2024/03/19	2	166.75	0	0.00	165.00	2	620	0.32%
2024/03/15	0	165.50	0	0.00	164.00	0	643	0.00%
2024/03/14	1	165.50	0	0.00	165.50	1	652	0.15%
2024/03/13	0.2	168.03	0	166.00	164.00	0.1	670	0.02%
2024/03/12	0	0.00	1	168.00	168.00	-1	670	-0.15%
2024/03/11	3	168.33	0	0.00	167.00	3	677	0.45%
2024/03/08	3	171.33	7.1	172.67	171.00	-4.1	695	-0.59%
2024/03/07	10.1	174.00	0.5	173.34	173.50	9.6	691	1.39%
2024/03/06	0	180.50	0.1	178.00	177.00	0	688	-0.01%
2024/03/05	0	0.00	1.1	176.55	177.00	-1.1	675	-0.16%
2024/03/04	1.1	176.52	2	178.50	176.00	-1	699	-0.14%
2024/03/01	1	175.00	0	176.00	172.50	1	672	0.15%
2024/02/29	2.1	170.31	0	0.00	170.00	2.1	652	0.32%
2024/02/27	0.2	173.50	2	173.51	172.50	-1.8	637	-0.29%
2024/02/23	0	0.00	0.3	166.50	164.50	-0.3	588	-0.05%
2024/02/22	1	167.00	0	0.00	167.50	1	585	0.17%
2024/02/21	0.1	163.00	1	168.00	168.50	-0.9	578	-0.16%
2024/02/20	0.2	165.00	0	0.00	164.50	0.2	566	0.04%
2024/02/19	0.2	166.00	1	168.00	167.50	-0.8	559	-0.14%
2024/02/15	1.4	155.75	0	0.00	158.00	1.4	530	0.27%
2024/02/02	0	0.00	2	161.00	160.50	-2	520	-0.38%
2024/02/01	0.3	161.33	0	0.00	160.50	0.3	518	0.06%
2024/01/26	0.3	163.06	0	0.00	162.00	0.3	510	0.06%
2024/01/24	0.2	163.00	0	0.00	163.50	0.2	502	0.03%
2024/01/18	2.1	157.52	1	157.00	156.00	1.1	491	0.22%
2024/01/17	0.2	158.25	0	0.00	159.00	0.2	489	0.04%
2024/01/12	0	0.00	2	158.00	158.00	-2	483	-0.41%
2024/01/04	0.2	163.00	0	0.00	162.50	0.2	476	0.04%
2024/01/03	0.5	165.00	0	0.00	165.00	0.5	479	0.10%
2024/01/02	0	0.00	1	168.00	168.00	-1	471	-0.21%
2023/12/29	1	169.50	1	169.00	168.00	0	461	0.00%
2023/12/27	1	164.50	1	163.50	165.00	0	421	0.00%
2023/12/25	0	0.00	1	157.50	157.00	-1	391	-0.26%
2023/12/20	0	0.00	2	158.00	158.00	-2	396	-0.50%
2023/12/19	0	0.00	15	159.00	158.50	-15	396	-3.78%
2023/12/13	1	165.00	10	162.00	164.50	-9	375	-2.40%
2023/12/11	1	161.00	0.1	161.50	160.00	0.9	356	0.25%
2023/12/08	0	161.50	0.4	157.50	161.50	-0.4	345	-0.12%
2023/12/07	0	0.00	2	157.00	155.50	-2	320	-0.62%
2023/12/06	2	158.00	1	157.51	157.50	1	316	0.31%
2023/12/05	1	155.50	0	0.00	158.50	1	309	0.32%
2023/12/01	2	155.00	0	0.00	154.50	2	282	0.71%
2023/11/30	1	153.50	0	0.00	153.50	1	277	0.36%
2023/11/29	0.1	156.00	0	0.00	156.50	0.1	268	0.04%
2023/11/22	1	145.50	0	0.00	145.50	1	254	0.39%
2023/11/21	0	0.00	2	147.00	146.00	-2	258	-0.77%
2023/10/31	0	0.00	1	136.50	136.50	-1	496	-0.20%
2023/10/11	2.1	140.02	14	140.75	139.00	-11.9	734	-1.62%
2023/10/04	0	0.00	0.3	144.31	143.50	-0.3	743	-0.04%
2023/10/03	0	147.50	0	147.50	145.50	0	742	0.00%
2023/09/26	1	146.00	0	0.00	145.00	1	762	0.13%
2023/09/21	0	0.00	0	148.00	147.00	0	775	0.00%
2023/09/19	0.1	153.50	0	0.00	153.50	0.1	793	0.01%
2023/09/14	0	0.00	7	154.93	156.00	-7	847	-0.83%
2023/09/12	1	152.50	9	151.83	153.00	-8	858	-0.93%
2023/09/08	0.1	153.50	0	0.00	153.00	0.1	888	0.01%
2023/09/06	1	159.00	0.1	158.50	158.00	0.9	927	0.10%
2023/09/01	2.1	155.02	0	0.00	154.50	2.1	960	0.22%
2023/08/31	0.1	151.50	0	151.50	153.00	0.1	957	0.01%
2023/08/29	0	150.50	0	150.50	151.00	0	962	0.00%
2023/08/25	2	151.00	0	0.00	150.50	2	960	0.21%
2023/08/23	0.1	158.98	0	0.00	158.00	0.1	965	0.01%
2023/08/22	0.2	156.50	2	155.50	155.50	-1.8	964	-0.19%
2023/08/18	2	155.50	0	0.00	156.50	2	966	0.21%
2023/08/14	7	163.36	0	0.00	160.50	7	975	0.72%
2023/08/11	0.1	172.00	2	172.00	170.00	-1.9	969	-0.20%
2023/08/10	1	169.50	2	172.99	169.50	-1	969	-0.11%
2023/08/09	2	172.00	0	172.00	173.00	2	962	0.21%
2023/08/08	4	173.63	1	175.00	173.50	3	954	0.31%
2023/08/07	3	174.34	1	179.45	178.50	2	934	0.21%
2023/08/04	6	173.76	4	178.38	179.50	2	901	0.22%
2023/08/02	1	165.00	1	168.00	167.00	0	832	0.00%
2023/08/01	1	176.00	2	175.75	175.50	-1	797	-0.13%
2023/07/27	0	0.00	1	155.50	154.00	-1	769	-0.13%
2023/07/21	0	154.00	0	154.00	154.50	0	767	0.00%
2023/07/20	1	158.00	0	0.00	158.50	1	764	0.13%
2023/07/18	1	162.41	5	158.90	158.50	-4	764	-0.52%
2023/07/17	2	168.75	2	166.50	169.00	0	732	0.00%
2023/07/14	1	166.50	0	0.00	167.00	1	731	0.14%
2023/07/11	4	165.50	0	0.00	164.50	4	756	0.53%
2023/07/05	25	169.50	0	0.00	166.50	25	880	2.84%
2023/07/04	0	167.00	0	167.00	166.50	0	875	0.00%
2023/06/27	61	169.25	6	165.92	161.00	55	1,040	5.29%
2023/06/26	2	167.00	2	165.75	166.00	0	1,029	0.00%
2023/06/21	52	166.22	4	165.75	166.00	48	1,017	4.72%
2023/06/19	0	0.00	0.2	159.00	159.00	-0.2	985	-0.02%
2023/06/16	0	0.00	0	158.50	159.00	0	986	0.00%
2023/06/15	0	0.00	1	160.00	159.50	-1	974	-0.10%
2023/06/14	67	161.10	1	162.00	160.00	66	969	6.81%
2023/06/13	53	158.93	4	159.13	159.50	49	944	5.19%
2023/06/12	2	155.50	1	156.00	155.50	1	919	0.11%
2023/06/09	1	148.00	1	153.00	154.50	0	899	0.00%
2023/06/07	1	146.00	0	0.00	148.00	1	878	0.11%
2023/06/05	0	0.00	1	153.50	153.50	-1	862	-0.12%
2023/06/02	0	0.00	2	153.75	153.00	-2	862	-0.23%
2023/06/01	0	153.50	0	152.50	152.00	0	860	0.00%
2023/05/30	1	152.00	0	0.00	152.50	1	855	0.12%
2023/05/29	0	0.00	1	157.00	156.50	-1	847	-0.12%
2023/05/24	2	153.50	1	155.50	156.00	1	844	0.12%
2023/05/19	1	159.00	1	158.50	156.00	0	844	0.00%
2023/05/17	1	151.00	0	0.00	153.00	1	825	0.12%
2023/05/09	0	156.50	0	156.50	158.00	0	818	0.00%
2023/05/08	2	160.00	1	161.00	160.50	1	812	0.12%
2023/05/05	2	155.50	5	156.20	157.00	-3	795	-0.38%
2023/05/04	1	155.00	1	154.50	154.00	0	788	0.00%
2023/05/03	4	156.25	3	153.50	153.00	1	770	0.13%
2023/04/27	0	143.50	0	143.50	144.00	0	788	0.00%
2023/04/24	0	152.00	0	150.50	149.50	0	858	0.00%
2023/04/21	1	150.00	1	152.50	150.00	0	890	0.00%
2023/04/20	1	155.00	0	0.00	155.00	1	1,001	0.10%
2023/04/19	1	158.50	2	158.50	157.00	-1	1,036	-0.10%
2023/04/17	0	162.50	0	162.50	163.00	0	1,019	0.00%
2023/04/14	3	161.67	2	161.25	162.00	1	1,010	0.10%
2023/04/13	107	167.08	1	163.00	163.00	106	991	10.69%	大買/鉅額交易
2023/04/12	131	160.01	2.1	162.00	161.50	129	938	13.75%	大買/鉅額交易
2023/04/11	51.1	157.77	0	0.00	154.50	51.1	894	5.71%
2023/04/10	4	152.88	1	152.50	150.00	3	867	0.35%
2023/04/07	0	0.00	1	150.00	152.00	-1	859	-0.12%
2023/04/06	1	151.50	4	150.50	151.50	-3	854	-0.35%
2023/03/31	2	153.00	1	153.50	153.00	1	847	0.12%
2023/03/30	5	156.10	2	156.25	155.50	3	837	0.36%
2023/03/29	1	155.49	1	156.00	156.50	0	800	0.00%
2023/03/28	1	152.46	3	150.50	147.50	-2	711	-0.28%
2023/03/27	3	142.50	6	141.58	144.00	-3	664	-0.45%
2023/03/24	7	140.07	5	140.20	140.00	2	653	0.31%
2023/03/23	6	139.00	0	0.00	139.00	6	664	0.90%
2023/03/20	0	0.00	1	140.00	140.00	-1	654	-0.15%
2023/03/15	1	139.00	0	0.00	139.00	1	652	0.15%
2023/03/07	1	147.00	0	0.00	147.00	1	647	0.15%
2023/03/06	1	143.00	0	0.00	144.50	1	645	0.15%
2023/02/23	0	142.00	0.1	143.63	142.50	-0.1	648	-0.02%
2023/02/20	1	147.50	1	145.50	145.00	0	642	0.00%
2023/02/17	1	149.50	1	147.00	147.50	0	639	0.00%
2023/02/16	1	147.50	0	149.00	148.00	1	638	0.16%
2023/02/13	0	146.75	0	146.50	146.00	0	627	0.00%
2023/02/10	0	0.00	0	144.50	143.50	0	625	0.00%
2023/02/08	0	0.00	8	148.25	147.50	-8	615	-1.30%
2023/02/07	0	148.50	0	148.50	148.50	0	610	0.00%
2023/02/06	0	148.00	7	148.00	148.00	-7	607	-1.15%
2023/02/03	17	150.94	9	149.17	148.50	8	604	1.32%
2023/02/02	18	151.72	5	149.80	150.50	13	601	2.16%
2023/02/01	1	150.50	0	150.00	150.00	1	594	0.17%
2023/01/31	2	152.00	0	0.00	149.50	2	585	0.34%
2023/01/30	2	147.74	2	141.00	149.00	0	573	0.00%
2023/01/17	0	0.00	2	140.25	139.50	-2	539	-0.37%
2023/01/16	0	140.50	1	139.50	141.00	-1	538	-0.19%
2023/01/13	2	144.75	1	144.98	143.50	1	530	0.19%
2023/01/12	3.1	141.74	0	0.00	142.50	3.1	490	0.63%
2023/01/11	0	143.00	0	0.00	143.00	0	479	0.00%
2023/01/10	5	138.20	2	140.25	143.00	3	450	0.67%
2022/12/30	0	123.30	2	124.00	124.00	-2	323	-0.62%
2022/12/23	0	120.00	0	120.00	119.00	0	316	0.00%
2022/12/16	0	0.00	1	123.00	123.00	-1	328	-0.30%
2022/12/15	6	125.83	7	124.86	124.50	-1	330	-0.30%
2022/12/14	15	123.40	8	123.25	124.50	7	323	2.17%
2022/12/02	0	0.00	2	123.75	123.50	-2	321	-0.62%
2022/11/30	0	120.00	0	0.00	120.00	0	315	0.00%
2022/11/29	0	119.00	0	0.00	118.00	0	321	0.00%
2022/11/25	1	118.00	0	0.00	117.50	1	337	0.30%
2022/11/24	1	118.00	0	0.00	118.00	1	348	0.29%
2022/11/23	1	116.00	0	0.00	116.00	1	358	0.28%
2022/11/14	0	0.00	1	121.00	120.50	-1	368	-0.27%
2022/11/11	0	123.50	0	0.00	121.50	0	369	0.00%
2022/11/10	1	119.50	0	0.00	120.00	1	365	0.27%
2022/11/09	1	121.00	1	121.50	122.00	0	366	0.00%
2022/11/08	0	121.50	1	121.50	119.50	-1	373	-0.27%
2022/11/03	1	118.00	1	119.00	119.00	0	391	0.00%
2022/11/01	1	117.50	2	117.00	118.00	-1	392	-0.25%
2022/10/31	0	0.00	1	117.50	117.50	-1	395	-0.25%
2022/10/28	2	116.00	0	0.00	112.00	2	394	0.51%
2022/10/26	0	118.00	0	0.00	114.50	0	401	0.00%
2022/10/24	0	118.50	0	0.00	117.50	0	401	0.00%
2022/10/21	1	117.99	0	0.00	115.50	1	397	0.25%
2022/10/20	1	113.00	0	0.00	111.50	1	391	0.26%
2022/10/18	0	114.50	0	0.00	117.00	0	382	0.00%
2022/10/17	4	110.50	3	110.83	113.00	1	385	0.26%
2022/10/14	0	110.00	0	0.00	110.50	0	384	0.00%
2022/10/13	0	111.00	3	101.00	100.50	-3	384	-0.78%
2022/09/26	0	0.00	135	121.83	119.00	-135	456	-29.54%	大賣/鉅額交易
2022/09/21	0	0.00	95	128.19	130.00	-95	467	-20.34%
2022/09/07	0	0.00	1	135.00	135.50	-1	522	-0.19%
2022/08/31	0	0.00	1	144.50	143.50	-1	526	-0.19%
2022/08/12	2	142.75	0	0.00	143.50	2	639	0.31%
2022/08/11	0	0.00	1	141.00	140.00	-1	633	-0.16%
2022/07/25	0	0.00	2	138.00	139.50	-2	812	-0.25%
2022/07/20	1	139.00	0	0.00	138.00	1	798	0.13%
2022/07/19	1	140.00	1	138.50	138.50	0	791	0.00%
2022/07/15	2	138.50	0	0.00	139.00	2	773	0.26%
2022/07/04	0	0.00	3	120.50	119.00	-3	699	-0.43%
2022/06/15	3	137.00	0	0.00	134.00	3	646	0.46%
2022/06/14	1	135.00	0	0.00	135.50	1	644	0.16%
2022/06/13	5	137.00	0	0.00	135.50	5	639	0.78%
2022/06/10	6	140.58	0	0.00	140.00	6	637	0.94%
2022/06/09	1	144.00	0	0.00	142.00	1	629	0.16%
2022/06/08	3	143.83	0	0.00	142.00	3	621	0.48%
2022/06/07	0	0.00	1	143.00	144.00	-1	610	-0.16%
2022/06/06	0	0.00	1	142.50	142.00	-1	608	-0.16%
2022/06/02	1	144.00	2	144.00	143.50	-1	607	-0.16%
2022/06/01	1	147.50	0	0.00	147.00	1	600	0.17%
2022/05/31	1	143.00	0	0.00	143.00	1	583	0.17%
2022/05/30	1	144.50	0	0.00	143.00	1	575	0.17%
2022/05/27	0	0.00	1	143.00	142.00	-1	562	-0.18%
2022/05/26	0	0.00	2	139.50	139.50	-2	548	-0.36%
2022/05/20	1	140.50	0	0.00	138.00	1	500	0.20%
2022/05/19	1	129.00	2	129.75	131.00	-1	467	-0.21%
2022/05/18	0	0.00	1	131.50	130.50	-1	464	-0.22%
2022/05/16	1	131.50	1	128.50	128.50	0	452	0.00%
2022/05/13	0	0.00	1	131.50	131.00	-1	441	-0.23%
2022/05/11	2	132.00	1	133.50	129.50	1	401	0.25%
2022/05/10	10	121.00	267	121.59	122.50	-257	366	-70.03%	大賣/鉅額交易
2022/05/09	0	0.00	1	124.50	122.00	-1	353	-0.28%
2022/05/06	2	127.50	1	126.00	127.50	1	347	0.29%
2022/05/05	2	126.75	302	121.99	128.50	-300	330	-90.82%	大賣/鉅額交易
2022/05/04	31	120.06	617	120.62	120.00	-586	300	-195.17%	大賣/鉅額交易
2022/05/03	21	119.05	546	120.74	119.00	-525	269	-194.85%	大賣/鉅額交易
2022/04/29	1	127.00	0	0.00	125.50	1	248	0.40%
2022/04/11	0	0.00	5	134.50	132.50	-5	269	-1.85%
2022/03/30	1	144.00	1	140.50	144.50	0	226	0.00%
2022/03/15	0	0.00	0.1	125.00	123.50	-0.1	239	-0.05%
2022/03/08	0	128.50	0	0.00	126.50	0	247	0.01%
2022/03/07	0	0.00	0.1	132.00	131.50	-0.1	247	-0.04%
2022/03/04	1	138.00	0	0.00	138.50	1	269	0.37%
2022/03/03	1	143.00	0	0.00	140.50	1	288	0.35%
2022/02/25	0.1	142.00	0	0.00	139.00	0.1	318	0.03%
2022/02/24	0.1	144.00	1	141.50	141.50	-0.9	353	-0.25%
2022/02/16	0.1	150.50	0	0.00	151.00	0.1	464	0.02%
2022/02/14	0	0.00	1	150.00	147.00	-1	466	-0.21%
2022/02/09	1	150.50	0	0.00	150.50	1	471	0.21%
2022/01/26	1	144.00	1	143.50	143.50	0	478	0.00%
2022/01/18	0	0.00	0	152.00	151.50	0	510	0.00%
2022/01/17	1	146.00	1	149.00	149.00	0	510	0.00%
2022/01/04	0.1	159.50	0	0.00	158.00	0.1	520	0.02%
2021/12/21	0	0.00	0.1	157.00	157.50	-0.1	521	-0.01%
2021/12/16	5	151.50	6	152.58	152.50	-1	513	-0.19%
2021/12/15	1	151.00	0	0.00	151.00	1	513	0.19%
2021/12/07	0	0.00	5	153.00	151.00	-5	500	-1.00%
2021/12/06	10	151.00	5	152.00	151.50	5	502	1.00%
2021/12/03	0	0.00	6	151.92	153.50	-6	504	-1.19%
2021/12/02	4	151.13	3	150.33	150.00	1	503	0.20%
2021/12/01	0	0.00	5	152.00	151.50	-5	501	-1.00%
2021/11/30	10	150.50	20	149.50	150.00	-10	500	-2.00%
2021/11/29	14	151.86	4	153.50	148.00	10	480	2.08%
2021/11/26	1	158.00	2	160.50	153.50	-1	463	-0.22%
2021/11/25	10	161.00	0	0.00	160.50	10	451	2.22%
2021/11/24	0	0.00	20	161.63	163.00	-20	448	-4.46%
2021/11/23	80	161.25	61	163.05	160.00	19	443	4.28%
2021/11/22	6.1	170.47	10	171.75	169.00	-3.9	419	-0.93%
2021/11/19	19	182.42	11	186.27	187.50	8	374	2.14%
2021/11/18	1	173.00	0	0.00	171.50	1	343	0.29%
2021/11/08	0	0.00	1	163.50	165.00	-1	388	-0.26%
2021/11/03	2	166.25	0	0.00	168.00	2	399	0.50%
2021/11/01	3	175.00	0	0.00	176.50	3	393	0.76%
2021/10/28	1	172.00	1	169.00	169.00	0	394	0.00%
2021/10/26	2	170.75	1	176.00	170.00	1	407	0.25%
2021/10/21	1	166.00	0	0.00	166.00	1	437	0.23%
2021/10/06	0	0.00	1	153.50	153.50	-1	654	-0.15%
2021/10/05	0	0.00	1	160.00	159.50	-1	710	-0.14%
2021/08/31	0	0.00	2	192.50	194.00	-2	1,204	-0.17%
2021/08/26	2	204.25	0	0.00	202.50	2	1,198	0.17%
2021/08/25	1	216.00	0	0.00	212.50	1	1,191	0.08%
2021/08/12	0	0.00	1	217.00	219.00	-1	1,141	-0.09%
2021/08/06	0	0.00	2	221.50	222.00	-2	1,156	-0.17%
2021/07/23	0	0.00	1	242.50	232.00	-1	1,164	-0.09%
2021/07/22	2	241.25	1	239.50	239.50	1	1,130	0.09%
2021/07/21	0	0.00	1	241.00	242.00	-1	1,113	-0.09%
2021/07/20	1	245.00	1	247.50	239.00	0	1,100	0.00%
2021/07/19	1	242.50	1	242.50	243.50	0	1,092	0.00%
2021/07/15	3	234.17	2	239.00	240.00	1	1,070	0.09%
2021/07/14	0	0.00	0.1	234.00	228.00	-0.1	1,051	0.00%
2021/07/13	1	249.50	0	0.00	235.00	1	1,039	0.10%
2021/07/12	2	231.25	4	241.75	246.00	-2	996	-0.20%
2021/07/09	1	226.00	0	0.00	224.00	1	942	0.11%
2021/07/07	1	213.00	1.1	218.32	218.50	-0.1	909	-0.01%
2021/07/05	10	200.00	6	210.00	211.50	4	872	0.46%
2021/07/02	0	0.00	3	198.50	197.00	-3	819	-0.37%
2021/06/30	2	196.00	2	199.00	199.00	0	799	0.00%
2021/06/25	2	187.50	0	0.00	189.00	2	737	0.27%
2021/06/24	3	183.00	0	0.00	182.00	3	701	0.43%
2021/06/22	2	184.75	0	0.00	184.50	2	687	0.29%
2021/06/17	2	182.25	0	0.00	183.00	2	648	0.31%
2021/06/16	0	0.00	5	168.50	169.00	-5	649	-0.77%
2021/06/15	1	169.50	5	170.00	171.50	-4	649	-0.62%
2021/06/11	11	166.00	0	0.00	167.00	11	650	1.69%
2021/06/09	0.1	163.00	0	0.00	162.50	0.1	662	0.02%
2021/05/31	0	0.00	2	164.00	163.50	-2	748	-0.27%
2021/05/28	0	0.00	1	160.50	160.00	-1	764	-0.13%
2021/05/27	1	155.00	0	0.00	154.50	1	773	0.13%
2021/05/25	0	0.00	1	163.00	160.50	-1	790	-0.13%
2021/05/17	0	0.00	2	143.00	143.00	-2	923	-0.22%
2021/05/12	0	0.00	0.1	153.00	154.50	-0.1	951	-0.01%
2021/05/11	3	158.67	0	0.00	157.00	3	937	0.32%
2021/04/22	0	0.00	116	181.92	181.50	-116	1,104	-10.50%	大賣/鉅額交易
2021/04/15	0	0.00	0.2	185.00	184.50	-0.2	1,296	-0.01%
2021/04/09	0	0.00	1	193.50	190.50	-1	1,398	-0.07%
2021/04/08	30	197.50	0	0.00	196.00	30	1,398	2.15%
2021/04/07	21	196.26	2	198.74	198.00	19	1,405	1.35%
2021/03/31	0	0.00	0.1	193.00	192.00	-0.1	1,439	0.00%
2021/03/26	1	191.00	0	0.00	192.00	1	1,539	0.06%
2021/03/17	1.1	194.55	0	0.00	191.50	1.1	1,572	0.07%
2021/03/16	25	197.40	0	0.00	196.00	25	1,635	1.53%
2021/03/11	30	186.00	0.4	188.65	187.00	29.7	1,694	1.75%
2021/03/09	12	181.37	0	0.00	181.50	12	1,685	0.71%
2021/03/04	0	196.50	0	0.00	194.50	0	1,695	0.00%
2021/03/03	0	0.00	0	197.00	196.50	0	1,705	0.00%
2021/03/02	0	0.00	4	193.78	190.00	-4	1,724	-0.23%
2021/02/23	1.1	207.00	0	0.00	206.50	1.1	1,783	0.06%
2021/02/22	2	213.25	1	211.50	209.50	1	1,803	0.06%
2021/02/19	0	201.67	0	0.00	202.00	0	1,794	0.00%
2021/02/18	3	198.34	0	0.00	198.50	3	1,824	0.16%
2021/02/17	0	0.00	1	203.50	201.50	-1	1,853	-0.05%
2021/02/04	0.2	185.61	0	0.00	184.00	0.2	2,012	0.01%
2021/02/02	0.1	180.50	0	0.00	180.50	0.1	2,107	0.00%
2021/02/01	1	176.50	1	173.50	178.00	0	2,110	0.00%
2021/01/29	1	183.50	1	177.00	175.00	0	2,109	0.00%
2021/01/28	0	0.00	1	182.50	181.50	-1	2,101	-0.05%
2021/01/26	0	0.00	2	185.00	185.00	-2	2,115	-0.09%
2021/01/25	1	196.00	1	193.50	190.50	0	2,100	0.00%
2021/01/22	1.1	185.45	0	0.00	191.00	1.1	2,104	0.05%
2021/01/15	1.1	184.05	3	185.67	183.00	-2	1,997	-0.10%
2021/01/14	3	188.83	0	0.00	190.50	3	1,960	0.15%
2021/01/13	0	0.00	1	193.00	192.50	-1	1,925	-0.05%
2021/01/12	0	0.00	2	178.00	179.00	-2	1,864	-0.11%
2021/01/11	0.2	180.00	1	176.50	177.00	-0.8	1,829	-0.04%
2021/01/07	15	165.23	2	168.75	168.00	13	1,754	0.74%
2021/01/06	11	165.73	2	163.50	165.50	9	1,732	0.52%
2021/01/05	2	173.00	0	0.00	172.50	2	1,685	0.12%
2021/01/04	0	0.00	1	166.00	164.50	-1	1,654	-0.06%
2020/12/28	0	0.00	2	157.25	157.50	-2	1,557	-0.13%
2020/12/24	3	155.83	1	160.50	153.50	2	1,532	0.13%
2020/12/23	39	154.32	1	155.00	153.00	38	1,464	2.59%
2020/12/22	1	154.50	0	0.00	151.00	1	1,453	0.07%
2020/12/21	0	0.00	1	150.50	150.50	-1	1,432	-0.07%
2020/12/18	2	147.75	2	145.50	144.50	0	1,416	0.00%
2020/12/17	2	145.25	1	145.00	146.50	1	1,414	0.07%
2020/12/15	1	145.00	0	0.00	143.50	1	1,404	0.07%
2020/12/11	4	150.88	21	153.00	150.00	-17	1,366	-1.24%
2020/12/10	2	154.00	3	153.33	154.00	-1	1,324	-0.08%
2020/12/09	82	148.71	4	156.25	159.50	78	1,255	6.21%
2020/12/08	80	145.00	2	140.00	145.00	78	1,193	6.53%
2020/12/07	1	141.00	1	142.00	140.00	0	1,189	0.00%
2020/12/04	2	143.00	3	142.67	143.50	-1	1,188	-0.08%
2020/12/03	6	143.92	3	143.67	143.00	3	1,184	0.25%
2020/12/02	1	142.50	1	143.50	142.50	0	1,180	0.00%
2020/12/01	0	0.00	1	145.50	144.50	-1	1,183	-0.08%
2020/11/30	30	145.25	8	143.75	146.00	22	1,186	1.85%
2020/11/27	1	141.50	0	0.00	142.50	1	1,173	0.09%
2020/11/26	2	144.50	1.2	139.00	145.00	0.8	1,168	0.07%
2020/11/25	2	137.00	1	137.00	136.00	1	1,137	0.09%
2020/11/24	2	138.00	12	139.83	140.50	-10	1,127	-0.89%
2020/11/23	6	143.75	1	138.00	137.50	5	1,120	0.45%
2020/11/20	2	140.00	3	139.50	141.50	-1	1,088	-0.09%
2020/11/19	4	139.25	4	139.38	139.50	0	1,082	0.00%
2020/11/18	6	136.92	5	138.10	137.00	1	1,061	0.09%
2020/11/13	3	140.83	1	142.50	138.00	2	1,084	0.18%
2020/11/12	92	131.51	5	134.90	134.50	87	1,102	7.89%
2020/11/11	127	124.18	14	123.39	130.00	113	1,038	10.88%	大買/鉅額交易
2020/11/10	166	122.52	8	122.63	118.50	158	986	16.02%	大買/鉅額交易
2020/11/09	6	116.42	0	0.00	117.00	6	946	0.63%
2020/11/06	1	116.00	0	0.00	115.50	1	957	0.10%
2020/11/05	1	114.50	1	115.50	113.50	0	973	0.00%
2020/11/04	2	113.50	1	114.00	116.00	1	968	0.10%
2020/11/03	2	112.50	0	0.00	114.00	2	950	0.21%
2020/10/28	0	0.00	1	109.50	108.50	-1	908	-0.11%
2020/10/27	0	0.00	5	109.30	109.00	-5	909	-0.55%
2020/10/26	2	111.25	0	0.00	109.00	2	911	0.22%
2020/10/19	0	0.00	1	111.00	111.00	-1	922	-0.11%
2020/10/16	90	108.28	0	0.00	108.00	90	920	9.78%
2020/10/15	15	105.50	0	0.00	105.50	15	932	1.61%
2020/10/13	5	105.00	0	0.00	105.00	5	989	0.51%
2020/10/12	4	104.50	4	105.25	105.50	0	992	0.00%
2020/10/08	0	0.00	1	104.00	104.50	-1	985	-0.10%
2020/10/07	0	0.00	2	102.00	102.50	-2	991	-0.20%
2020/10/06	1	102.00	1	101.50	102.00	0	1,013	0.00%
2020/10/05	1	100.00	0	0.00	101.50	1	1,030	0.10%
2020/09/30	0	0.00	2	98.25	99.10	-2	1,080	-0.19%
2020/09/29	4	98.78	0	0.00	97.60	4	1,113	0.36%
2020/09/28	2	98.15	0	0.00	99.50	2	1,127	0.18%
2020/09/23	0.2	102.50	1	99.70	101.00	-0.8	1,135	-0.07%
2020/09/22	0	0.00	1	102.00	100.00	-1	1,133	-0.09%
2020/09/21	0	0.00	1	104.00	102.00	-1	1,132	-0.09%
2020/09/18	1	103.50	0	0.00	103.50	1	1,131	0.09%
2020/09/16	1	104.00	1	104.50	104.00	0	1,133	0.00%
2020/09/15	1	103.50	0	0.00	105.00	1	1,132	0.09%
2020/09/11	1	103.50	3	103.50	102.00	-2	1,130	-0.18%
2020/09/10	3	106.50	1	106.50	104.00	2	1,125	0.18%
2020/09/08	1	111.50	2	112.00	110.00	-1	1,131	-0.09%
2020/09/07	2	113.25	1	116.50	110.00	1	1,133	0.09%
2020/09/04	1	113.00	0	0.00	114.50	1	1,132	0.09%
2020/09/03	0	0.00	2	116.50	118.00	-2	1,126	-0.18%
2020/09/02	3	114.83	1	115.50	115.00	2	1,121	0.18%
2020/09/01	4	108.63	8	111.38	112.00	-4	1,100	-0.36%
2020/08/31	1	112.00	1	110.00	109.00	0	1,089	0.00%
2020/08/28	3	111.83	1	114.50	113.00	2	1,093	0.18%
2020/08/26	1	117.00	1	116.50	117.50	0	1,097	0.00%
2020/08/25	2	117.00	1	121.00	117.50	1	1,098	0.09%
2020/08/24	2	115.75	3	117.50	119.00	-1	1,089	-0.09%
2020/08/21	3	118.83	2	117.00	118.00	1	1,080	0.09%
2020/08/20	2	118.50	0	0.00	113.50	2	1,048	0.19%
2020/08/19	1	118.50	1	119.50	120.50	0	982	0.00%
2020/08/18	5	121.00	6	122.50	120.50	-1	944	-0.11%
2020/08/17	180	108.90	6	113.67	114.50	174	828	21.00%	大買/鉅額交易
2020/08/14	1	102.00	0	0.00	104.50	1	765	0.13%
2020/08/13	1	103.00	1	102.50	102.00	0	753	0.00%
2020/08/12	0	0.00	4	100.50	103.00	-4	739	-0.54%
2020/08/11	0	0.00	6	99.05	99.00	-6	721	-0.83%
2020/08/10	0	0.00	2	96.90	95.60	-2	699	-0.29%
2020/08/05	1	96.60	0	0.00	96.40	1	742	0.13%
2020/08/04	1	96.40	0	0.00	95.80	1	755	0.13%
2020/08/03	6	97.12	0	0.00	96.20	6	759	0.79%
2020/07/31	1	97.00	2	97.00	97.20	-1	757	-0.13%
2020/07/29	1	95.00	0	0.00	95.20	1	757	0.13%
2020/07/28	8	98.51	10	96.39	94.70	-2	758	-0.26%
2020/07/27	2	98.45	0	0.00	98.00	2	759	0.26%
2020/07/24	3	98.30	26	99.94	98.00	-23	771	-2.98%
2020/07/23	4	100.50	7	101.07	100.50	-3	790	-0.38%
2020/07/22	1	100.50	1	101.50	100.00	0	790	0.00%
2020/07/21	9	102.06	0	0.00	100.50	9	783	1.15%
2020/07/20	5	101.10	5	103.50	104.00	0	759	0.00%
2020/07/17	1	102.50	6	101.17	103.00	-5	726	-0.69%
2020/07/16	11	99.59	0	0.00	98.70	11	704	1.56%
2020/07/15	8	99.61	11	98.62	98.00	-3	698	-0.43%
2020/07/14	7	99.10	17	99.56	99.00	-10	699	-1.43%
2020/07/13	8	99.51	10	97.81	101.00	-2	690	-0.29%
2020/07/10	4	98.18	0	0.00	98.00	4	680	0.59%
2020/07/09	10	100.73	3	102.33	101.50	7	663	1.05%
2020/07/08	0	0.00	5	95.20	98.00	-5	612	-0.82%
2020/07/07	6	94.23	2	93.60	93.00	4	582	0.69%
2020/07/06	2	92.70	0	0.00	95.50	2	576	0.35%
2020/07/03	5	90.20	0	0.00	89.80	5	568	0.88%
2020/07/01	0	0.00	3	89.30	89.40	-3	577	-0.52%
2020/06/30	2	88.35	1	88.70	88.10	1	577	0.17%
2020/06/29	2	88.40	0	0.00	88.40	2	578	0.35%
2020/06/23	2	89.75	1	89.70	89.30	1	590	0.17%
2020/06/22	1	89.80	1	90.10	89.40	0	600	0.00%
2020/06/19	1	90.30	0	0.00	90.30	1	619	0.16%
2020/06/17	2	89.60	0	0.00	89.50	2	626	0.32%
2020/06/16	2	90.05	0	0.00	90.20	2	632	0.32%
2020/06/15	0	0.00	3	87.33	86.60	-3	630	-0.48%
2020/06/12	1	87.10	0	0.00	88.60	1	630	0.16%
2020/06/11	1	91.50	3	91.10	89.20	-2	630	-0.32%
2020/06/09	1	92.50	1	92.30	92.60	0	641	0.00%
2020/06/08	0	0.00	20	90.04	90.60	-20	634	-3.15%
2020/06/05	1	91.50	1	91.80	90.90	0	632	0.00%
2020/06/04	4	91.78	0	0.00	91.80	4	635	0.63%
2020/06/03	5	90.46	1	90.40	91.00	4	629	0.64%
2020/06/02	1	89.20	0	0.00	89.10	1	613	0.16%
2020/06/01	2	87.90	0	0.00	89.90	2	619	0.32%
2020/05/29	0	0.00	2	87.20	87.30	-2	600	-0.33%
2020/05/28	4	87.25	0	0.00	87.00	4	598	0.67%
2020/05/27	4	87.10	0	0.00	88.00	4	593	0.67%
2020/05/25	0	0.00	1	86.50	86.40	-1	589	-0.17%
2020/05/22	5	86.48	0	0.00	85.60	5	585	0.85%
2020/05/21	2	88.00	0	0.00	87.70	2	583	0.34%
2020/05/20	3	87.40	0	0.00	87.60	3	579	0.52%
2020/05/18	4	86.05	0	0.00	85.20	4	575	0.70%
2020/05/15	0	0.00	2	87.30	86.90	-2	575	-0.35%
2020/05/14	2	89.50	5	87.50	87.00	-3	570	-0.53%
2020/05/13	5	88.36	0	0.00	88.00	5	556	0.90%
2020/05/12	1	86.20	1	88.80	88.80	0	552	0.00%
2020/05/04	0	0.00	1	82.80	82.80	-1	559	-0.18%
2020/04/30	1	84.60	2	83.10	84.30	-1	568	-0.18%
2020/04/28	3	82.33	0	0.00	82.50	3	558	0.54%
2020/04/24	0	0.00	1	77.20	77.30	-1	545	-0.18%
2020/04/21	0	0.00	1	75.50	75.40	-1	578	-0.17%
2020/04/17	1	77.70	0	0.00	77.60	1	597	0.17%
2020/04/14	0	0.00	1	78.00	78.00	-1	588	-0.17%
2020/04/13	0	0.00	2	76.60	77.00	-2	605	-0.33%
2020/04/10	2	78.00	0	0.00	78.20	2	613	0.33%
2020/04/09	1	77.30	2	77.70	78.40	-1	635	-0.16%
2020/04/08	1	78.70	0	0.00	77.50	1	631	0.16%
2020/04/07	1	75.60	0	0.00	75.70	1	625	0.16%
2020/03/31	0	0.00	1	74.30	73.40	-1	652	-0.15%
2020/03/30	2	72.70	0	0.00	74.30	2	692	0.29%
2020/03/26	0	0.00	2	71.35	73.00	-2	712	-0.28%
2020/03/25	1	71.70	2	70.70	71.70	-1	719	-0.14%
2020/03/24	2	67.55	0	0.00	68.00	2	705	0.28%
2020/03/20	256	65.13	1	62.00	64.80	255	704	36.20%	大買/鉅額交易
2020/03/19	1	59.30	550	62.77	59.30	-549	700	-78.38%	大賣/鉅額交易
2020/03/17	1	67.90	2	68.30	67.30	-1	693	-0.14%
2020/03/13	0	0.00	9	71.07	73.50	-9	695	-1.29%
2020/03/02	0	0.00	1	84.60	84.70	-1	767	-0.13%
2020/02/18	1	88.30	0	0.00	88.30	1	909	0.11%
2020/02/13	1	89.30	0	0.00	89.30	1	959	0.10%
2020/02/07	1	88.70	0	0.00	87.60	1	930	0.11%
2020/01/30	0	0.00	76	87.10	87.10	-76	873	-8.71%
2020/01/07	2	95.00	0	0.00	94.70	2	832	0.24%
2020/01/03	0	0.00	1	97.70	97.10	-1	806	-0.12%
2019/12/31	1	97.70	1	98.30	97.30	0	773	0.00%
2019/12/26	1	99.00	0	0.00	96.20	1	747	0.13%
2019/12/25	1	99.10	1	98.30	98.90	0	730	0.00%
2019/12/24	1	95.40	0	0.00	95.80	1	690	0.14%
2019/12/20	0	0.00	4	94.05	93.40	-4	656	-0.61%
2019/12/13	1	91.80	0	0.00	91.60	1	623	0.16%
2019/12/12	1	93.20	0	0.00	93.20	1	621	0.16%
2019/12/09	2	93.60	5	93.70	93.30	-3	599	-0.50%
2019/12/06	5	92.00	0	0.00	91.70	5	591	0.84%
2019/12/05	0	0.00	1	92.30	91.20	-1	586	-0.17%
2019/12/04	2	96.15	7	93.89	92.20	-5	577	-0.87%
2019/11/29	0	0.00	5	91.90	92.00	-5	523	-0.96%
2019/11/28	0	0.00	2	93.50	92.90	-2	521	-0.38%
2019/11/27	6	92.08	59	92.50	92.60	-53	510	-10.39%
2019/11/22	5	90.00	2	90.20	90.00	3	468	0.64%
2019/11/21	0	0.00	3	89.57	89.70	-3	458	-0.65%
2019/11/19	0	0.00	1	86.50	86.30	-1	392	-0.26%
2019/11/18	0	0.00	1	86.20	85.70	-1	379	-0.26%
2019/11/15	4	86.90	2	86.20	85.90	2	372	0.54%
2019/11/14	3	84.97	0	0.00	84.60	3	346	0.87%
2019/11/13	5	83.58	5	84.10	85.00	0	337	0.00%
2019/10/29	1	83.10	0	0.00	82.30	1	289	0.35%
2019/10/28	0	0.00	1	83.80	83.30	-1	287	-0.35%
2019/10/25	1	84.00	0	0.00	83.90	1	284	0.35%
2019/10/24	2	84.85	0	0.00	84.50	2	277	0.72%
2019/10/21	0	0.00	1	80.20	81.00	-1	244	-0.41%
2019/10/18	1	78.60	0	0.00	78.60	1	240	0.42%
2019/09/17	1	83.50	1	83.20	83.00	0	193	0.00%
2019/09/10	0	0.00	3	81.97	82.00	-3	186	-1.61%
2019/09/04	0	0.00	2	81.70	82.80	-2	182	-1.10%
2019/09/02	1	82.50	0	0.00	82.10	1	177	0.56%
2019/08/23	0	0.00	1	81.10	81.00	-1	147	-0.68%
2019/08/02	0	0.00	2	78.10	78.10	-2	170	-1.17%
2019/06/28	1	79.80	0	0.00	79.50	1	221	0.45%
2019/06/05	0	0.00	1	78.80	78.00	-1	303	-0.33%
2019/05/02	1	83.40	0	0.00	83.20	1	352	0.28%
2019/04/26	2	82.40	0	0.00	83.10	2	349	0.57%
2019/04/25	0	0.00	2	83.75	83.70	-2	345	-0.58%
2019/04/17	0	0.00	1	85.90	85.80	-1	350	-0.29%
2019/04/15	1	85.90	0	0.00	86.40	1	343	0.29%
2019/04/11	0	0.00	1	85.10	85.20	-1	332	-0.30%
2019/04/01	1	85.00	0	0.00	84.50	1	317	0.31%
2019/03/28	1	86.00	0	0.00	84.90	1	312	0.32%
2019/03/21	0	0.00	2	87.55	87.10	-2	328	-0.61%
2019/03/18	0	0.00	1	88.10	88.30	-1	341	-0.29%
2019/03/14	0	0.00	1	86.70	89.20	-1	317	-0.32%
2019/03/12	1	86.30	0	0.00	86.80	1	311	0.32%
2019/03/11	0	0.00	1	85.40	85.20	-1	309	-0.32%
2019/03/07	1	87.40	0	0.00	84.60	1	344	0.29%
2019/02/25	0	0.00	3	85.23	84.90	-3	393	-0.76%
2019/02/18	1	85.90	0	0.00	85.60	1	439	0.23%
2019/02/15	1	85.70	0	0.00	85.50	1	438	0.23%
2019/02/14	0	0.00	1	85.00	84.70	-1	431	-0.23%
2019/02/12	1	84.60	0	0.00	84.50	1	413	0.24%
2019/01/08	0	0.00	1	76.20	75.60	-1	414	-0.24%
2019/01/04	0	0.00	1	72.80	73.50	-1	421	-0.24%
2018/12/18	2	80.60	0	0.00	79.80	2	474	0.42%
2018/12/17	2	81.70	1	82.60	80.60	1	472	0.21%
2018/12/13	3	82.47	2	82.50	81.00	1	445	0.22%
2018/12/07	0	0.00	2	78.00	79.10	-2	428	-0.47%
2018/12/06	2	81.10	3	78.33	78.00	-1	430	-0.23%
2018/12/05	3	81.60	4	81.20	82.30	-1	423	-0.24%
2018/12/04	3	82.87	0	0.00	81.70	3	421	0.71%
2018/12/03	1	83.20	2	84.00	82.80	-1	421	-0.24%
2018/11/30	6	81.57	0	0.00	81.90	6	406	1.48%
2018/11/29	3	81.43	0	0.00	81.10	3	391	0.77%
2018/11/28	0	0.00	1	79.00	81.50	-1	386	-0.26%
2018/11/27	0	0.00	1	77.00	78.90	-1	383	-0.26%
2018/11/26	1	75.50	0	0.00	75.50	1	376	0.27%
2018/11/23	1	75.30	0	0.00	75.20	1	371	0.27%
2018/11/21	1	76.50	0	0.00	76.80	1	365	0.27%
2018/09/10	0	0.00	5	84.00	83.70	-5	380	-1.31%
2018/08/31	5	86.88	1	86.50	87.90	4	506	0.79%
2018/08/30	0	0.00	4	86.60	87.00	-4	531	-0.75%
2018/08/29	0	0.00	1	83.20	86.40	-1	555	-0.18%
2018/08/28	1	82.80	0	0.00	82.70	1	554	0.18%
2018/08/27	0	0.00	1	82.00	82.00	-1	569	-0.18%
2018/08/23	0	0.00	1	82.80	82.50	-1	607	-0.16%
2018/08/22	0	0.00	2	87.55	88.00	-2	608	-0.33%
2018/08/21	0	0.00	1	87.70	87.50	-1	636	-0.16%
2018/08/13	0	0.00	1	82.60	83.50	-1	745	-0.13%
2018/07/10	0	0.00	3	87.93	88.00	-3	955	-0.31%
2018/07/05	0	0.00	1	87.60	87.80	-1	956	-0.10%
2018/07/02	1	91.20	0	0.00	91.30	1	975	0.10%
2018/06/29	0	0.00	1	89.40	89.20	-1	1,031	-0.10%
2018/06/22	0	0.00	11	91.00	90.10	-11	1,132	-0.97%
2018/06/21	10	92.00	0	0.00	91.30	10	1,129	0.89%
2018/06/20	60	89.07	0	0.00	90.80	60	1,122	5.34%
2018/06/15	0	0.00	10	92.57	92.10	-10	1,118	-0.89%
2018/06/14	0	0.00	20	91.30	91.50	-20	1,107	-1.81%
2018/06/12	0	0.00	2	97.00	94.10	-2	1,088	-0.18%
2018/06/11	2	97.90	1	96.60	97.50	1	1,061	0.09%
2018/06/08	0	0.00	115	93.78	96.00	-115	1,012	-11.35%	大賣/鉅額交易
2018/06/07	9	93.79	20	93.69	92.30	-11	967	-1.14%
2018/06/06	3	92.70	0	0.00	92.50	3	949	0.32%
2018/06/05	0	0.00	1	91.60	90.10	-1	925	-0.11%
2018/06/01	2	91.20	1	91.00	90.80	1	914	0.11%
2018/05/30	2	87.70	30	88.10	90.00	-28	864	-3.24%
2018/05/29	10	88.90	11	90.97	88.90	-1	851	-0.12%
2018/05/28	13	91.41	13	86.48	92.00	0	822	0.00%
2018/05/25	13	83.59	1	83.30	83.80	12	739	1.62%
2018/05/21	0	0.00	5	78.80	79.90	-5	699	-0.72%
2018/05/18	5	78.40	0	0.00	78.40	5	699	0.71%
2018/05/17	0	0.00	55	78.89	78.60	-55	700	-7.86%
2018/05/16	2	80.00	0	0.00	79.90	2	694	0.29%
2018/05/15	0	0.00	20	81.53	81.40	-20	689	-2.90%
2018/05/14	21	80.01	226	80.16	80.00	-205	689	-29.73%	大賣/鉅額交易
2018/05/11	0	0.00	32	85.31	85.00	-32	652	-4.90%
2018/05/10	0	0.00	7	86.40	86.60	-7	642	-1.09%
2018/05/09	0	0.00	15	88.16	87.20	-15	628	-2.38%
2018/05/03	0	0.00	1	85.70	84.50	-1	589	-0.17%
2018/05/02	21	84.50	0	0.00	84.40	21	583	3.60%
2018/04/30	0	0.00	2	85.00	83.70	-2	583	-0.34%
2018/04/27	2	83.80	37	83.94	83.80	-35	584	-5.98%
2018/04/26	0	0.00	1	85.00	83.00	-1	585	-0.17%
2018/04/25	0	0.00	3	82.50	84.00	-3	581	-0.52%
2018/04/24	1	84.70	74	86.51	84.70	-73	574	-12.70%
2018/04/23	8	89.05	2	91.00	88.70	6	568	1.06%
2018/04/20	0	0.00	10	90.30	89.20	-10	584	-1.71%
2018/04/19	11	90.51	0	0.00	90.40	11	582	1.89%
2018/04/18	0	0.00	1	91.00	91.80	-1	574	-0.17%
2018/04/17	1	92.30	1	91.10	90.60	0	567	0.00%
2018/04/16	2	91.25	1	94.00	92.80	1	552	0.18%
2018/04/13	1	88.10	0	0.00	89.00	1	520	0.19%
2018/04/11	1	88.00	11	89.74	88.00	-10	521	-1.92%
2018/04/10	1	90.90	1	89.00	89.00	0	521	0.00%
2018/04/09	0	0.00	2	93.25	92.00	-2	515	-0.39%
2018/04/03	1	93.30	0	0.00	92.80	1	511	0.20%
2018/04/02	3	94.77	0	0.00	94.00	3	501	0.60%
2018/03/31	70	94.83	7	95.90	96.30	63	437	14.38%
2018/03/30	128	87.81	26	88.10	93.00	102	386	26.37%	大買/鉅額交易
2018/03/28	32	84.91	0	0.00	85.60	32	345	9.25%
2018/03/26	0	0.00	1	83.30	83.20	-1	330	-0.30%
2018/03/22	2	86.85	0	0.00	86.40	2	329	0.61%
2018/03/02	0	0.00	1	82.80	82.50	-1	386	-0.26%
2018/02/06	3	78.00	3	79.10	79.10	0	454	0.00%
2018/01/31	2	84.80	0	0.00	85.60	2	475	0.42%
2018/01/22	22	86.00	0	0.00	87.10	22	498	4.42%
2018/01/18	2	85.50	3	85.70	85.50	-1	501	-0.20%
2018/01/17	1	86.00	0	0.00	86.00	1	504	0.20%
2018/01/16	20	87.10	0	0.00	87.30	20	502	3.98%
2018/01/10	1	84.50	0	0.00	83.20	1	506	0.20%
2018/01/04	0	0.00	5	87.40	87.40	-5	513	-0.97%
2018/01/03	5	86.20	0	0.00	86.70	5	522	0.96%