興勤 (2428)-日盛券商分點個股進出

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
156.5
漲跌
▲0.5
漲幅
+0.32%
成交量
157張
產業
上市電子零組件類股▲1.55%
379人加入追蹤

立即追蹤
本地時間:13:30

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

興勤 (2428)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	1	151.00	0	0.00	152.00	1	859	0.12%
2023/04/06	9	150.39	5	150.90	151.50	4	854	0.47%
2023/03/31	0	0.00	1	154.50	153.00	-1	847	-0.12%
2023/03/29	14	155.50	19.1	156.95	156.50	-5.1	800	-0.64%
2023/03/28	1	153.00	5.2	150.53	147.50	-4.2	711	-0.58%
2023/03/27	0	0.00	0.1	144.00	144.00	-0.1	664	-0.01%
2023/03/23	0	139.50	1	141.00	139.00	-1	664	-0.15%
2023/03/22	2	143.50	0	0.00	145.00	2	662	0.30%
2023/03/21	4	142.50	0	0.00	143.50	4	660	0.61%
2023/03/17	0	0.00	0.1	141.00	141.00	-0.1	653	-0.01%
2023/03/10	0	0.00	4	144.50	141.50	-4	657	-0.61%
2023/03/08	6	148.50	0	0.00	148.00	6	651	0.92%
2023/03/03	3	144.00	0	0.00	142.00	3	642	0.47%
2023/03/02	1	140.00	1	141.50	141.50	0	643	0.00%
2023/03/01	0	0.00	5	141.50	142.00	-5	643	-0.78%
2023/02/24	1	143.00	6	141.92	142.00	-5	645	-0.77%
2023/02/22	1	140.00	1	141.50	142.00	0	649	0.00%
2023/02/17	0	0.00	1	147.00	147.50	-1	639	-0.16%
2023/02/16	1	149.00	0	0.00	148.00	1	638	0.16%
2023/02/15	0	0.00	13	145.77	144.00	-13	635	-2.05%
2023/02/14	0	0.00	5	149.50	147.00	-5	630	-0.79%
2023/02/09	1	146.00	0	0.00	146.00	1	623	0.16%
2023/02/08	0	0.00	5	148.50	147.50	-5	615	-0.81%
2023/02/07	4	149.50	0	0.00	148.50	4	610	0.66%
2023/02/02	5	151.50	0	0.00	150.50	5	601	0.83%
2023/02/01	0	0.00	2	149.50	150.00	-2	594	-0.34%
2023/01/31	1	151.00	1	150.50	149.50	0	585	0.00%
2023/01/30	2	148.25	0.1	148.00	149.00	2	573	0.34%
2023/01/16	0	0.00	1	144.00	141.00	-1	538	-0.19%
2023/01/13	2	141.50	7	143.07	143.50	-5	530	-0.94%
2023/01/12	1	142.00	2	141.00	142.50	-1	490	-0.20%
2023/01/11	1	141.50	4	141.50	143.00	-3	479	-0.63%
2023/01/10	10	139.55	7	140.00	143.00	3	450	0.66%
2023/01/09	0	0.00	2.1	136.78	138.00	-2.1	341	-0.60%
2023/01/05	4	121.50	0	0.00	121.00	4	315	1.27%
2022/12/30	5	123.50	0	0.00	124.00	5	323	1.55%
2022/12/20	0	0.00	2	118.00	118.00	-2	324	-0.62%
2022/12/16	0	0.00	1	121.50	123.00	-1	328	-0.30%
2022/12/14	1	125.50	1	124.50	124.50	0	323	0.00%
2022/12/13	0	0.00	1	117.50	117.50	-1	310	-0.32%
2022/12/07	1	121.50	0	0.00	118.00	1	317	0.32%
2022/12/06	1	123.50	0	0.00	121.00	1	318	0.31%
2022/12/05	4	126.50	1.2	124.50	125.00	2.8	320	0.87%
2022/12/01	1	121.00	1	122.00	121.50	0	317	0.00%
2022/11/30	1	119.50	0	0.00	120.00	1	315	0.32%
2022/11/28	0	0.00	10	117.25	118.00	-10	328	-3.05%
2022/11/25	1	118.50	0	0.00	117.50	1	337	0.30%
2022/11/24	1	118.50	0	0.00	118.00	1	348	0.29%
2022/11/22	1	115.00	0	0.00	114.50	1	359	0.28%
2022/11/18	2	122.00	0	0.00	119.50	2	356	0.56%
2022/11/17	1	119.50	0	0.00	119.50	1	362	0.28%
2022/11/11	1	124.00	1	123.50	121.50	0	369	0.00%
2022/11/10	0	0.00	8	121.50	120.00	-8	365	-2.19%
2022/11/08	0	0.00	3	121.50	119.50	-3	373	-0.80%
2022/11/03	0	0.00	4	117.50	119.00	-4	391	-1.02%
2022/11/02	0	0.00	6	118.33	118.00	-6	392	-1.53%
2022/11/01	0	0.00	10	117.00	118.00	-10	392	-2.55%
2022/10/31	0	0.00	1	117.50	117.50	-1	395	-0.25%
2022/10/27	3	117.00	0	0.00	117.00	3	397	0.75%
2022/10/26	0	0.00	1	116.00	114.50	-1	401	-0.25%
2022/10/21	11	118.23	7	115.79	115.50	4	397	1.01%
2022/10/17	0	0.00	10	108.00	113.00	-10	385	-2.59%
2022/10/14	10	109.00	1	110.00	110.50	9	384	2.34%
2022/10/13	3	106.00	0	0.00	100.50	3	384	0.78%
2022/10/12	3	106.50	0	0.00	109.00	3	378	0.79%
2022/10/05	4	122.00	3	119.00	119.00	1	413	0.24%
2022/09/26	3	124.17	0	0.00	119.00	3	456	0.66%
2022/09/23	3	130.67	0	0.00	128.00	3	458	0.65%
2022/09/21	2	129.50	0	0.00	130.00	2	467	0.43%
2022/09/01	9	145.50	0	145.05	145.50	9	530	1.69%
2022/08/31	8	144.19	0.1	144.63	143.50	7.9	526	1.51%
2022/08/30	1	141.00	0	0.00	141.50	1	530	0.19%
2022/08/23	3	141.00	0	0.00	143.00	3	554	0.54%
2022/08/22	3	143.50	0	0.00	143.50	3	560	0.53%
2022/08/19	0	0.00	0.2	147.33	146.50	-0.2	572	-0.03%
2022/08/15	0	0.00	2.1	144.76	144.50	-2.1	616	-0.34%
2022/08/12	5	142.00	0.1	142.00	143.50	5	639	0.77%
2022/08/11	4	141.00	1	141.00	140.00	3	633	0.47%
2022/08/10	1	139.50	0	0.00	140.50	1	634	0.16%
2022/08/04	1	139.50	1	139.00	139.50	0	679	0.00%
2022/08/02	0	0.00	1	137.00	138.00	-1	723	-0.14%
2022/07/26	0	0.00	2	137.50	137.00	-2	813	-0.25%
2022/07/22	4	139.75	0	0.00	137.00	4	812	0.49%
2022/07/21	8	140.13	0	0.00	140.50	8	807	0.99%
2022/07/20	5	139.50	0	0.00	138.00	5	798	0.63%
2022/07/18	4	139.50	1	138.00	139.00	3	785	0.38%
2022/07/15	2	136.25	0	0.00	139.00	2	773	0.26%
2022/07/14	5	135.00	0.1	134.50	134.50	4.9	760	0.64%
2022/07/08	2	130.00	8	130.13	130.00	-6	728	-0.82%
2022/07/07	0	0.00	2	125.00	125.00	-2	708	-0.28%
2022/06/28	4	130.75	0	0.00	130.50	4	707	0.57%
2022/06/24	0	0.00	1	132.00	129.50	-1	710	-0.14%
2022/06/22	0.1	128.00	1	124.50	124.50	-0.9	689	-0.13%
2022/06/21	4	127.50	3	127.33	129.00	1	679	0.15%
2022/06/20	0	0.00	10	129.00	122.50	-10	673	-1.49%
2022/06/17	0	0.00	2	131.75	130.50	-2	663	-0.30%
2022/06/16	1	138.00	1	138.00	130.50	0	658	0.00%
2022/06/15	0.1	138.00	1	135.50	134.00	-1	646	-0.15%
2022/06/14	0	0.00	1	135.50	135.50	-1	644	-0.16%
2022/06/13	1	136.50	0	0.00	135.50	1	639	0.16%
2022/06/10	4.1	140.51	1	141.00	140.00	3.1	637	0.48%
2022/06/08	2.1	143.54	0	0.00	142.00	2.1	621	0.33%
2022/06/07	4	143.50	0	0.00	144.00	4	610	0.65%
2022/06/01	2	146.75	3.2	147.34	147.00	-1.2	600	-0.19%
2022/05/31	0	0.00	0.2	143.50	143.00	-0.2	583	-0.03%
2022/05/26	2	142.00	11	140.59	139.50	-9	548	-1.64%
2022/05/25	12	139.96	0	0.00	141.00	12	540	2.22%
2022/05/24	4	140.50	0	0.00	136.00	4	532	0.75%
2022/05/23	0	0.00	1	138.00	139.50	-1	515	-0.19%
2022/05/20	11.3	136.58	2	136.00	138.00	9.3	500	1.86%
2022/05/19	0	0.00	1	128.50	131.00	-1	467	-0.21%
2022/05/18	15.1	131.34	1	132.00	130.50	14.1	464	3.03%
2022/05/17	1	131.50	0	0.00	131.50	1	460	0.22%
2022/05/16	3	129.67	3	130.83	128.50	0	452	0.00%
2022/05/13	8	132.75	1	133.00	131.00	7	441	1.59%
2022/05/12	17	131.21	12	130.67	129.50	5	423	1.18%
2022/05/11	10	129.50	5.1	130.52	129.50	5	401	1.23%
2022/05/10	1	120.00	0	0.00	122.50	1	366	0.27%
2022/05/09	0.1	124.50	3	125.17	122.00	-3	353	-0.83%
2022/05/06	3	124.33	0	0.00	127.50	3	347	0.86%
2022/05/04	1	123.00	1	120.50	120.00	0	300	0.00%
2022/05/03	2	119.25	1	126.00	119.00	1	269	0.37%
2022/04/27	8	125.06	0	0.00	125.50	8	249	3.21%
2022/04/26	0.1	129.50	0	0.00	129.00	0.1	246	0.04%
2022/04/25	2	129.75	0	0.00	129.00	2	247	0.81%
2022/04/21	6	136.75	0	0.00	136.00	6	247	2.42%
2022/04/20	0	0.00	1	136.00	136.00	-1	248	-0.40%
2022/04/14	5	135.50	0	0.00	135.00	5	258	1.93%
2022/04/12	0.1	133.50	2	133.50	134.00	-1.9	263	-0.72%
2022/04/08	0	0.00	2	147.00	144.00	-2	263	-0.76%
2022/04/07	1	145.00	4	143.75	142.00	-3	260	-1.15%
2022/04/06	1	145.50	0	0.00	145.50	1	258	0.39%
2022/03/31	4	146.75	4	147.13	149.00	0	246	0.00%
2022/03/30	2	140.00	1	145.00	144.50	1	226	0.44%
2022/03/22	0.4	135.00	0	0.00	134.00	0.4	232	0.17%
2022/03/21	3	133.00	1	133.00	133.00	2	234	0.85%
2022/03/17	0	0.00	1	129.50	130.50	-1	239	-0.42%
2022/03/15	1	123.00	0	0.00	123.50	1	239	0.42%
2022/03/14	0	0.00	1	130.50	128.50	-1	242	-0.41%
2022/03/11	1	129.00	2	131.25	129.00	-1	243	-0.41%
2022/03/10	1	132.50	0	0.00	132.50	1	247	0.40%
2022/03/09	1	128.00	0	0.00	128.00	1	245	0.41%
2022/03/08	2	127.25	0	0.00	126.50	2	247	0.81%
2022/03/07	1	131.50	0	0.00	131.50	1	247	0.40%
2022/03/04	1	138.00	0	0.00	138.50	1	269	0.37%
2022/03/03	0	0.00	5	140.50	140.50	-5	288	-1.73%
2022/02/21	1	152.00	2	152.50	152.00	-1	460	-0.22%
2022/02/14	0	0.00	1	148.00	147.00	-1	466	-0.21%
2022/02/08	0.2	148.50	0	0.00	147.50	0.2	470	0.04%
2022/01/20	0	0.00	1	152.00	152.00	-1	495	-0.20%
2022/01/14	9	146.00	0	0.00	147.00	9	512	1.75%
2022/01/07	2	150.00	0	0.00	149.50	2	530	0.38%
2022/01/06	1	152.50	0	0.00	152.50	1	525	0.19%
2022/01/05	2	155.00	1	154.50	155.00	1	523	0.19%
2022/01/04	11	159.36	0	0.00	158.00	11	520	2.11%
2022/01/03	0	0.00	3	157.00	157.00	-3	513	-0.58%
2021/12/30	0	0.00	3	157.00	157.50	-3	518	-0.58%
2021/12/29	0	0.00	1	156.00	156.00	-1	518	-0.19%
2021/12/24	0.3	155.50	0	0.00	153.50	0.3	525	0.06%
2021/12/23	2	155.00	0	0.00	155.00	2	528	0.38%
2021/12/21	0	0.00	1	156.50	157.50	-1	521	-0.19%
2021/12/15	0	0.00	2	151.25	151.00	-2	513	-0.39%
2021/12/14	0	0.00	1	155.00	150.50	-1	512	-0.20%
2021/12/13	1	155.00	1	155.00	155.00	0	510	0.00%
2021/12/10	1	153.50	0	0.00	153.50	1	510	0.20%
2021/12/09	0.3	156.00	0	0.00	153.50	0.3	509	0.06%
2021/12/08	2	155.25	0	0.00	154.50	2	507	0.39%
2021/12/07	4	151.50	0	0.00	151.00	4	500	0.80%
2021/12/06	1	151.50	0	0.00	151.50	1	502	0.20%
2021/12/01	2	151.50	0	0.00	151.50	2	501	0.40%
2021/11/30	1.1	152.82	1	149.50	150.00	0.1	500	0.02%
2021/11/29	1	153.50	5	151.80	148.00	-4	480	-0.83%
2021/11/26	1	154.50	0	0.00	153.50	1	463	0.22%
2021/11/24	1	161.50	2	160.75	163.00	-1	448	-0.22%
2021/11/23	2	160.50	0	0.00	160.00	2	443	0.45%
2021/11/22	5	170.00	0	0.00	169.00	5	419	1.19%
2021/11/19	3	174.33	3.1	179.77	187.50	-0.1	374	-0.03%
2021/11/18	0	0.00	2	171.75	171.50	-2	343	-0.58%
2021/11/17	0	0.00	1	167.50	169.00	-1	344	-0.29%
2021/11/15	0	0.00	1	169.00	167.50	-1	355	-0.28%
2021/11/12	0	0.00	1	164.00	166.00	-1	363	-0.28%
2021/11/11	0	0.00	2	164.00	162.50	-2	369	-0.54%
2021/11/10	0	0.00	1	164.50	165.00	-1	376	-0.27%
2021/11/09	0	0.00	1	167.50	168.00	-1	382	-0.26%
2021/11/03	1	167.00	0	0.00	168.00	1	399	0.25%
2021/11/02	2	170.00	23	164.54	165.50	-21	397	-5.29%
2021/10/29	2	170.00	0	0.00	170.00	2	391	0.51%
2021/10/28	0	0.00	1	169.50	169.00	-1	394	-0.25%
2021/10/27	2	170.00	0	0.00	169.00	2	399	0.50%
2021/10/26	1	172.50	3	172.33	170.00	-2	407	-0.49%
2021/10/25	0	0.00	2	168.50	168.50	-2	404	-0.49%
2021/10/22	3	165.00	0	0.00	164.50	3	424	0.71%
2021/10/21	2	167.50	0	0.00	166.00	2	437	0.46%
2021/10/20	10	165.00	3	165.00	164.50	7	441	1.59%
2021/10/18	3	159.50	0	0.00	158.50	3	491	0.61%
2021/10/12	0	0.00	1	162.50	161.00	-1	565	-0.18%
2021/10/07	14.2	163.78	1	155.50	163.00	13.2	614	2.15%
2021/10/06	0	0.00	4	158.25	153.50	-4	654	-0.61%
2021/10/05	3.1	159.55	0	0.00	159.50	3.1	710	0.44%
2021/10/04	0	0.00	3	158.67	157.50	-3	742	-0.40%
2021/10/01	0	0.00	1	163.50	160.50	-1	767	-0.13%
2021/09/30	3	168.00	1	166.00	166.00	2	811	0.25%
2021/09/28	1.1	172.05	0	0.00	173.00	1.1	886	0.12%
2021/09/27	1	174.00	1	172.00	172.50	0	917	0.00%
2021/09/17	3	175.00	0	0.00	176.50	3	1,012	0.30%
2021/09/08	0.1	179.00	0	0.00	176.50	0.1	1,190	0.01%
2021/09/06	0	0.00	4	188.00	184.00	-4	1,200	-0.33%
2021/09/02	1.1	188.95	0	0.00	186.00	1.1	1,207	0.09%
2021/08/27	1	203.50	16	201.78	198.50	-15	1,202	-1.25%
2021/08/26	1	202.50	14	208.61	202.50	-13	1,198	-1.09%
2021/08/25	3	212.67	4	212.00	212.50	-1	1,191	-0.08%
2021/08/24	5	200.40	0	0.00	200.50	5	1,167	0.43%
2021/08/23	0	0.00	1	200.50	200.00	-1	1,169	-0.09%
2021/08/20	0	0.00	7	189.93	189.00	-7	1,167	-0.60%
2021/08/18	1	190.00	8	195.25	202.00	-7	1,161	-0.60%
2021/08/17	0	0.00	1	206.00	193.00	-1	1,154	-0.09%
2021/08/16	3	201.67	3	208.50	203.50	0	1,151	0.00%
2021/08/13	8	207.38	0	0.00	207.50	8	1,146	0.70%
2021/08/12	0	0.00	1	215.00	219.00	-1	1,141	-0.09%
2021/08/11	2	212.50	0	0.00	212.00	2	1,139	0.18%
2021/08/10	0	0.00	0.1	218.00	219.50	-0.1	1,140	-0.01%
2021/08/03	1	225.00	1	229.50	227.50	0	1,184	0.00%
2021/08/02	0	0.00	0.1	227.50	228.00	-0.1	1,188	-0.01%
2021/07/30	1	223.00	1	221.00	220.00	0	1,187	0.00%
2021/07/29	3	231.00	3	229.00	233.00	0	1,182	0.00%
2021/07/28	1	220.00	5	223.90	223.00	-4	1,178	-0.34%
2021/07/27	1.2	230.67	0	0.00	227.50	1.2	1,174	0.10%
2021/07/26	1	233.50	1.1	237.55	238.00	-0.1	1,178	-0.01%
2021/07/23	0	0.00	3.1	231.48	232.00	-3.1	1,164	-0.27%
2021/07/22	3	240.17	1	246.00	239.50	2	1,130	0.18%
2021/07/21	2	241.25	2	240.00	242.00	0	1,113	0.00%
2021/07/20	3.2	239.88	0	0.00	239.00	3.2	1,100	0.29%
2021/07/19	0	0.00	3	241.00	243.50	-3	1,092	-0.27%
2021/07/15	1	237.00	1	239.50	240.00	0	1,070	0.00%
2021/07/14	2	229.75	1	228.00	228.00	1	1,051	0.10%
2021/07/13	2	236.50	0	0.00	235.00	2	1,039	0.19%
2021/07/12	0	0.00	1	239.00	246.00	-1	996	-0.10%
2021/07/09	39	222.47	0	0.00	224.00	39	942	4.14%
2021/07/08	2.1	223.21	2	219.75	217.00	0.1	923	0.01%
2021/07/07	3	217.00	5.1	217.02	218.50	-2.1	909	-0.23%
2021/07/06	0	0.00	2	208.75	210.00	-2	875	-0.23%
2021/07/05	7	207.71	3.1	210.32	211.50	3.9	872	0.45%
2021/07/02	2	197.75	1.1	199.43	197.00	1	819	0.12%
2021/07/01	0	0.00	1	191.50	189.00	-1	813	-0.12%
2021/06/30	0	0.00	1.1	193.28	199.00	-1.1	799	-0.14%
2021/06/29	0	0.00	0	189.00	188.50	0	762	0.00%
2021/06/28	1	194.50	0	0.00	189.50	1	749	0.13%
2021/06/25	2	191.75	10	190.95	189.00	-8	737	-1.08%
2021/06/24	2	183.50	0	0.00	182.00	2	701	0.29%
2021/06/23	0	0.00	2.9	184.62	184.00	-2.9	701	-0.41%
2021/06/22	5.2	182.31	6.1	184.44	184.50	-0.9	687	-0.13%
2021/06/21	6	175.83	1	174.50	177.00	5	651	0.77%
2021/06/18	31	179.35	46	177.97	179.50	-15	661	-2.27%
2021/06/17	4.5	174.54	4.2	179.35	183.00	0.3	648	0.05%
2021/06/16	5	168.00	0	0.00	169.00	5	649	0.77%
2021/06/15	2.2	169.64	0	0.00	171.50	2.2	649	0.34%
2021/06/11	3	165.00	0	0.00	167.00	3	650	0.46%
2021/06/09	0	0.00	2	163.50	162.50	-2	662	-0.30%
2021/06/04	3	157.67	0	0.00	157.00	3	689	0.43%
2021/06/03	1	160.63	0	0.00	160.50	1	704	0.15%
2021/06/02	1	160.50	1	162.00	162.00	0	722	0.00%
2021/06/01	1	164.00	2	163.25	162.50	-1	739	-0.14%
2021/05/31	4	163.13	0	0.00	163.50	4	748	0.53%
2021/05/28	0	0.00	1	158.50	160.00	-1	764	-0.13%
2021/05/25	2	159.75	1	160.50	160.50	1	790	0.13%
2021/05/20	0.1	150.50	0	0.00	149.00	0.1	856	0.02%
2021/05/18	0	0.00	5	152.90	156.00	-5	890	-0.56%
2021/05/17	1	142.00	3	146.83	143.00	-2	923	-0.22%
2021/05/13	0	0.00	1	152.50	151.00	-1	955	-0.10%
2021/05/12	5	154.70	1	160.00	154.50	4	951	0.42%
2021/05/10	1	168.50	0	0.00	166.50	1	939	0.11%
2021/05/07	0	0.00	0.1	173.00	175.00	-0.1	946	-0.01%
2021/05/06	1	167.50	6	165.50	168.00	-5	950	-0.53%
2021/05/04	1.1	161.45	196	162.97	165.00	-194.9	970	-20.08%	大賣/鉅額交易
2021/05/03	4	174.50	0	0.00	170.00	4	974	0.41%
2021/04/21	1	187.50	1	188.00	187.50	0	1,129	0.00%
2021/04/20	1	189.50	0	0.00	188.50	1	1,189	0.08%
2021/04/16	1	187.00	0	0.00	186.50	1	1,265	0.08%
2021/04/15	0	0.00	0.1	185.35	184.50	-0.1	1,296	-0.01%
2021/04/14	1.2	180.13	2	178.50	181.00	-0.9	1,316	-0.06%
2021/04/13	1	184.00	0	0.00	181.00	1	1,351	0.07%
2021/04/12	0.1	186.33	0	0.00	184.50	0.1	1,381	0.01%
2021/04/09	2	191.50	0	0.00	190.50	2	1,398	0.14%
2021/04/08	1	198.00	0	0.00	196.00	1	1,398	0.07%
2021/04/07	0	0.00	3	198.33	198.00	-3	1,405	-0.21%
2021/03/30	1	193.00	0	0.00	193.00	1	1,508	0.07%
2021/03/29	0	0.00	4	193.00	192.00	-4	1,521	-0.26%
2021/03/26	1	191.50	0	0.00	192.00	1	1,539	0.06%
2021/03/23	6	191.50	2	190.50	190.00	4	1,554	0.26%
2021/03/22	0	0.00	1	188.00	188.50	-1	1,542	-0.06%
2021/03/19	2	192.25	2	192.75	191.00	0	1,553	0.00%
2021/03/18	0	0.00	1	194.00	192.50	-1	1,536	-0.07%
2021/03/17	1	191.50	0	0.00	191.50	1	1,572	0.06%
2021/03/16	0	0.00	1	197.00	196.00	-1	1,635	-0.06%
2021/03/11	3	187.50	3	187.00	187.00	0	1,694	0.00%
2021/03/10	1	181.00	7	181.00	180.00	-6	1,683	-0.36%
2021/03/09	0	0.00	1	185.50	181.50	-1	1,685	-0.06%
2021/03/08	2	187.00	0	0.00	186.50	2	1,678	0.12%
2021/03/05	2	189.50	1	191.50	188.00	1	1,678	0.06%
2021/03/04	0	0.00	1	194.00	194.50	-1	1,695	-0.06%
2021/03/03	2	194.75	3	197.50	196.50	-1	1,705	-0.06%
2021/03/02	2	196.00	2	197.00	190.00	0	1,724	0.00%
2021/02/26	0	0.00	47	202.10	199.00	-47	1,728	-2.72%
2021/02/25	48	204.88	5	202.40	205.50	43	1,736	2.48%
2021/02/24	3.2	206.50	0	0.00	201.00	3.2	1,778	0.18%
2021/02/23	3	207.83	4	206.75	206.50	-1	1,783	-0.06%
2021/02/22	4	210.00	35	207.63	209.50	-31	1,803	-1.72%
2021/02/19	32	201.00	3.1	200.32	202.00	29	1,794	1.61%
2021/02/18	3	199.33	3	197.50	198.50	0	1,824	0.00%
2021/02/17	5.1	198.84	4	195.00	201.50	1.1	1,853	0.06%
2021/02/04	0	0.00	5.1	185.49	184.00	-5.1	2,012	-0.25%
2021/02/02	1	181.50	1	182.50	180.50	0	2,107	0.00%
2021/01/29	1	180.50	1	175.00	175.00	0	2,109	0.00%
2021/01/28	0	0.00	2	184.00	181.50	-2	2,101	-0.10%
2021/01/27	0	0.00	1	187.00	186.00	-1	2,111	-0.05%
2021/01/26	4	188.38	1	185.50	185.00	3	2,115	0.14%
2021/01/25	7	191.93	3	195.00	190.50	4	2,100	0.19%
2021/01/22	7	191.79	4.1	189.99	191.00	2.9	2,104	0.14%
2021/01/21	2	186.75	2	185.75	184.00	0	2,071	0.00%
2021/01/19	202	186.80	1	187.00	185.00	201	2,029	9.90%	大買/鉅額交易
2021/01/18	1	179.00	2	183.75	187.50	-1	2,016	-0.05%
2021/01/15	5	186.60	15	185.63	183.00	-10	1,997	-0.50%
2021/01/14	2	187.50	1	190.00	190.50	1	1,960	0.05%
2021/01/13	2.1	186.77	1	181.50	192.50	1.1	1,925	0.06%
2021/01/12	1	179.00	4	179.25	179.00	-3	1,864	-0.16%
2021/01/11	12	179.42	2	177.75	177.00	10	1,829	0.55%
2021/01/08	17	173.68	6	172.83	174.50	11	1,789	0.61%
2021/01/07	1	165.50	4	168.25	168.00	-3	1,754	-0.17%
2021/01/06	2.1	166.52	0	0.00	165.50	2.1	1,732	0.12%
2021/01/05	6	170.25	2	167.75	172.50	4	1,685	0.24%
2021/01/04	2	163.00	1	164.00	164.50	1	1,654	0.06%
2020/12/31	1	160.50	0	0.00	160.00	1	1,629	0.06%
2020/12/30	1	160.00	0	0.00	160.00	1	1,617	0.06%
2020/12/29	2	160.75	5	162.30	161.00	-3	1,599	-0.19%
2020/12/28	0	0.00	2	157.00	157.50	-2	1,557	-0.13%
2020/12/25	3	153.33	3	153.83	156.50	0	1,546	0.00%
2020/12/24	3	154.17	1	153.00	153.50	2	1,532	0.13%
2020/12/23	9	153.50	9	153.00	153.00	0	1,464	0.00%
2020/12/22	15	155.03	14	151.21	151.00	1	1,453	0.07%
2020/12/21	2	144.00	0	0.00	150.50	2	1,432	0.14%
2020/12/18	1	144.50	2	147.50	144.50	-1	1,416	-0.07%
2020/12/16	2	146.25	1	147.50	147.50	1	1,410	0.07%
2020/12/15	1	144.00	2	144.50	143.50	-1	1,404	-0.07%
2020/12/14	0	0.00	1	152.00	150.00	-1	1,383	-0.07%
2020/12/11	1	150.00	0	0.00	150.00	1	1,366	0.07%
2020/12/10	6	154.83	6	155.75	154.00	0	1,324	0.00%
2020/12/09	18	151.50	18	156.78	159.50	0	1,255	0.00%
2020/12/08	1	144.00	0	0.00	145.00	1	1,193	0.08%
2020/12/07	1	140.00	0	0.00	140.00	1	1,189	0.08%
2020/12/02	1	142.50	1	143.50	142.50	0	1,180	0.00%
2020/12/01	9	145.72	11	144.45	144.50	-2	1,183	-0.17%
2020/11/30	21	144.60	25	145.74	146.00	-4	1,186	-0.34%
2020/11/27	26	143.15	24	142.54	142.50	2	1,173	0.17%
2020/11/26	8	141.38	4	142.25	145.00	4	1,168	0.34%
2020/11/25	1	142.50	1	137.00	136.00	0	1,137	0.00%
2020/11/24	0	0.00	2	138.75	140.50	-2	1,127	-0.18%
2020/11/23	2	142.00	83	143.70	137.50	-81	1,120	-7.23%
2020/11/20	77	140.69	2	138.75	141.50	75	1,088	6.89%
2020/11/19	2	139.00	5	138.40	139.50	-3	1,082	-0.28%
2020/11/18	14	137.43	14	137.96	137.00	0	1,061	0.00%
2020/11/17	0	0.00	8	137.69	137.50	-8	1,072	-0.75%
2020/11/16	4	140.50	4	140.50	140.50	0	1,097	0.00%
2020/11/13	10	135.80	106	139.87	138.00	-96	1,084	-8.85%	大賣/
2020/11/12	14	134.04	59	134.96	134.50	-45	1,102	-4.08%
2020/11/11	2	124.00	48	128.55	130.00	-46	1,038	-4.43%
2020/11/10	34	120.81	3	119.50	118.50	31	986	3.14%
2020/11/09	4	117.38	1	115.50	117.00	3	946	0.32%
2020/11/06	0	0.00	4	114.38	115.50	-4	957	-0.42%
2020/11/05	2	115.00	3	114.00	113.50	-1	973	-0.10%
2020/11/04	2	114.75	1	116.50	116.00	1	968	0.10%
2020/11/03	4	113.38	6	112.00	114.00	-2	950	-0.21%
2020/11/02	6	107.17	0	0.00	107.50	6	937	0.64%
2020/10/30	1	113.00	23	115.11	108.50	-22	935	-2.35%
2020/10/29	1	112.00	0	0.00	112.00	1	912	0.11%
2020/10/23	1	112.50	1	112.50	113.00	0	907	0.00%
2020/10/21	0	0.00	2	109.75	109.50	-2	909	-0.22%
2020/10/20	0	0.00	1	111.00	109.50	-1	917	-0.11%
2020/10/19	1	111.00	2	110.00	111.00	-1	922	-0.11%
2020/10/16	1	108.00	5	108.00	108.00	-4	920	-0.43%
2020/10/15	0	0.00	1	105.00	105.50	-1	932	-0.11%
2020/10/13	1	105.00	1	104.50	105.00	0	989	0.00%
2020/10/12	30	107.00	1	107.00	105.50	29	992	2.92%
2020/10/06	3	101.33	0	0.00	102.00	3	1,013	0.30%
2020/10/05	3	100.00	2	99.60	101.50	1	1,030	0.10%
2020/09/30	1	99.10	0	0.00	99.10	1	1,080	0.09%
2020/09/29	2	97.60	0	0.00	97.60	2	1,113	0.18%
2020/09/28	5	98.00	14	98.96	99.50	-9	1,127	-0.80%
2020/09/25	2	97.05	0	0.00	97.90	2	1,145	0.17%
2020/09/24	4	98.45	2	99.95	98.00	2	1,141	0.18%
2020/09/23	3	100.67	3	100.83	101.00	0	1,135	0.00%
2020/09/22	13	100.04	1	100.50	100.00	12	1,133	1.06%
2020/09/18	0	0.00	1	104.00	103.50	-1	1,131	-0.09%
2020/09/17	1	104.50	2	104.75	104.50	-1	1,131	-0.09%
2020/09/16	0	0.00	2	105.25	104.00	-2	1,133	-0.18%
2020/09/14	1	105.00	0	0.00	105.00	1	1,131	0.09%
2020/09/11	5	102.90	0	0.00	102.00	5	1,130	0.44%
2020/09/10	4	106.75	0	0.00	104.00	4	1,125	0.36%
2020/09/09	8	107.31	0	0.00	107.00	8	1,137	0.70%
2020/09/08	2	110.25	1	110.00	110.00	1	1,131	0.09%
2020/09/07	11	113.68	0	0.00	110.00	11	1,133	0.97%
2020/09/04	4	114.00	3	113.50	114.50	1	1,132	0.09%
2020/09/03	0	0.00	1	118.00	118.00	-1	1,126	-0.09%
2020/09/02	1	115.50	12	116.58	115.00	-11	1,121	-0.98%
2020/09/01	5	112.40	11	111.86	112.00	-6	1,100	-0.55%
2020/08/31	10	109.00	0	0.00	109.00	10	1,089	0.92%
2020/08/28	1	112.00	1	112.00	113.00	0	1,093	0.00%
2020/08/27	1	114.50	1	114.50	113.00	0	1,104	0.00%
2020/08/26	2	117.25	0	0.00	117.50	2	1,097	0.18%
2020/08/24	2	117.00	0	0.00	119.00	2	1,089	0.18%
2020/08/21	0	0.00	2	115.75	118.00	-2	1,080	-0.19%
2020/08/20	8	115.81	3	111.67	113.50	5	1,048	0.48%
2020/08/19	15	120.43	4	120.50	120.50	11	982	1.12%
2020/08/18	22	119.59	15	120.43	120.50	7	944	0.74%
2020/08/17	9	111.17	12	113.08	114.50	-3	828	-0.36%
2020/08/14	0	0.00	4	103.25	104.50	-4	765	-0.52%
2020/08/13	4	102.38	6	102.50	102.00	-2	753	-0.27%
2020/08/12	1	103.00	5	100.10	103.00	-4	739	-0.54%
2020/08/11	8	100.39	5	100.50	99.00	3	721	0.42%
2020/08/10	1	95.80	0	0.00	95.60	1	699	0.14%
2020/08/07	1	96.00	0	0.00	95.70	1	715	0.14%
2020/08/05	1	96.40	0	0.00	96.40	1	742	0.13%
2020/08/04	2	95.95	0	0.00	95.80	2	755	0.26%
2020/07/30	0	0.00	1	96.00	97.40	-1	757	-0.13%
2020/07/29	1	95.40	0	0.00	95.20	1	757	0.13%
2020/07/28	2	96.20	3	95.30	94.70	-1	758	-0.13%
2020/07/27	1	98.30	0	0.00	98.00	1	759	0.13%
2020/07/24	3	98.17	0	0.00	98.00	3	771	0.39%
2020/07/23	0	0.00	2	100.75	100.50	-2	790	-0.25%
2020/07/22	1	101.50	0	0.00	100.00	1	790	0.13%
2020/07/21	3	101.00	15	102.50	100.50	-12	783	-1.53%
2020/07/20	20	103.10	5	103.40	104.00	15	759	1.98%
2020/07/17	2	101.50	4	101.50	103.00	-2	726	-0.28%
2020/07/15	0	0.00	4	100.00	98.00	-4	698	-0.57%
2020/07/14	10	100.00	0	0.00	99.00	10	699	1.43%
2020/07/13	9	98.00	0	0.00	101.00	9	690	1.30%
2020/07/10	0	0.00	2	99.90	98.00	-2	680	-0.29%
2020/07/09	2	102.25	7	101.64	101.50	-5	663	-0.75%
2020/07/07	0	0.00	3	93.00	93.00	-3	582	-0.51%
2020/07/06	3	94.43	0	0.00	95.50	3	576	0.52%
2020/07/03	0	0.00	1	90.30	89.80	-1	568	-0.18%
2020/06/30	2	88.65	0	0.00	88.10	2	577	0.35%
2020/06/23	1	89.70	1	90.00	89.30	0	590	0.00%
2020/06/19	1	90.30	0	0.00	90.30	1	619	0.16%
2020/06/17	0	0.00	1	89.80	89.50	-1	626	-0.16%
2020/06/16	1	88.30	0	0.00	90.20	1	632	0.16%
2020/06/15	3	88.10	0	0.00	86.60	3	630	0.48%
2020/06/12	8	88.31	8	88.44	88.60	0	630	0.00%
2020/06/11	6	90.82	1	89.60	89.20	5	630	0.79%
2020/06/10	2	92.70	0	0.00	92.40	2	630	0.32%
2020/06/09	15	91.80	3	92.33	92.60	12	641	1.87%
2020/06/08	10	90.55	1	90.60	90.60	9	634	1.42%
2020/06/05	11	91.81	10	91.54	90.90	1	632	0.16%
2020/06/03	11	90.46	0	0.00	91.00	11	629	1.75%
2020/06/02	3	89.00	1	90.20	89.10	2	613	0.33%
2020/06/01	2	88.90	2	89.65	89.90	0	619	0.00%
2020/05/28	10	87.31	1	88.30	87.00	9	598	1.50%
2020/05/27	3	86.77	2	87.70	88.00	1	593	0.17%
2020/05/25	3	85.27	0	0.00	86.40	3	589	0.51%
2020/05/22	2	86.45	0	0.00	85.60	2	585	0.34%
2020/05/19	2	85.95	1	86.60	86.20	1	576	0.17%
2020/05/18	1	85.90	0	0.00	85.20	1	575	0.17%
2020/05/15	2	87.50	0	0.00	86.90	2	575	0.35%
2020/05/14	3	88.40	3	88.97	87.00	0	570	0.00%
2020/05/13	2	87.70	1	87.60	88.00	1	556	0.18%
2020/05/12	0	0.00	1	86.80	88.80	-1	552	-0.18%
2020/05/11	0	0.00	10	86.20	85.70	-10	545	-1.83%
2020/05/08	1	84.10	12	84.01	84.00	-11	536	-2.05%
2020/05/07	0	0.00	1	83.40	83.40	-1	538	-0.19%
2020/05/05	0	0.00	1	83.40	82.90	-1	555	-0.18%
2020/05/04	1	83.10	3	82.80	82.80	-2	559	-0.36%
2020/04/30	1	84.30	0	0.00	84.30	1	568	0.18%
2020/04/29	1	82.80	0	0.00	83.00	1	566	0.18%
2020/04/28	0	0.00	4	82.23	82.50	-4	558	-0.72%
2020/04/27	0	0.00	4	79.25	80.20	-4	547	-0.73%
2020/04/22	1	75.80	0	0.00	76.20	1	572	0.17%
2020/04/21	10	76.05	0	0.00	75.40	10	578	1.73%
2020/04/20	1	77.60	0	0.00	77.80	1	588	0.17%
2020/04/17	1	78.50	3	77.90	77.60	-2	597	-0.33%
2020/04/15	7	79.24	0	0.00	78.50	7	596	1.17%
2020/04/10	0	0.00	2	78.20	78.20	-2	613	-0.33%
2020/04/09	2	77.85	0	0.00	78.40	2	635	0.31%
2020/04/08	3	77.83	1	77.00	77.50	2	631	0.32%
2020/04/07	2	75.00	1	76.00	75.70	1	625	0.16%
2020/03/31	6	73.52	0	0.00	73.40	6	652	0.92%
2020/03/30	1	71.90	0	0.00	74.30	1	692	0.14%
2020/03/27	2	74.10	1	73.40	73.10	1	717	0.14%
2020/03/26	3	71.50	0	0.00	73.00	3	712	0.42%
2020/03/25	3	72.00	0	0.00	71.70	3	719	0.42%
2020/03/20	6	64.70	0	0.00	64.80	6	704	0.85%
2020/03/19	1	59.40	0	0.00	59.30	1	700	0.14%
2020/03/17	0	0.00	1	67.70	67.30	-1	693	-0.14%
2020/03/16	1	72.00	5	73.90	70.00	-4	698	-0.57%
2020/03/13	4	72.60	1	72.20	73.50	3	695	0.43%
2020/03/12	13	77.68	2	76.90	76.20	11	686	1.60%
2020/03/10	2	81.00	0	0.00	82.60	2	688	0.29%
2020/03/09	11	83.38	0	0.00	82.70	11	718	1.53%
2020/03/02	0	0.00	5	83.14	84.70	-5	767	-0.65%
2020/02/27	2	83.50	1	83.60	83.70	1	779	0.13%
2020/02/25	0	0.00	1	86.80	86.80	-1	800	-0.12%
2020/02/24	2	86.90	0	0.00	87.00	2	828	0.24%
2020/02/21	0	0.00	1	88.50	88.30	-1	867	-0.12%
2020/02/19	4	88.50	1	88.60	88.50	3	883	0.34%
2020/02/18	5	88.80	6	89.37	88.30	-1	909	-0.11%
2020/02/12	4	87.60	0	0.00	89.20	4	953	0.42%
2020/02/11	0	0.00	3	87.33	86.60	-3	942	-0.32%
2020/02/10	2	86.45	7	86.16	85.90	-5	938	-0.53%
2020/02/07	3	88.37	1	89.20	87.60	2	930	0.21%
2020/02/06	2	89.90	1	89.90	89.90	1	919	0.11%
2020/02/03	1	86.20	85	84.90	86.80	-84	891	-9.42%
2020/01/31	1	86.90	1	88.10	88.00	0	879	0.00%
2020/01/30	5	88.00	1	89.20	87.10	4	873	0.46%
2020/01/17	1	97.80	0	0.00	97.10	1	856	0.12%
2020/01/16	0	0.00	1	97.80	98.80	-1	879	-0.11%
2020/01/14	1	97.70	1	97.60	97.50	0	858	0.00%
2020/01/13	1	93.50	2	96.00	97.30	-1	846	-0.12%
2020/01/09	1	94.80	2	94.70	94.40	-1	840	-0.12%
2020/01/08	1	94.00	1	93.40	93.30	0	836	0.00%
2020/01/07	2	93.05	9	93.93	94.70	-7	832	-0.84%
2020/01/06	2	95.90	5	95.72	95.20	-3	813	-0.37%
2020/01/03	10	99.04	1	99.80	97.10	9	806	1.12%
2020/01/02	2	97.35	0	0.00	97.50	2	780	0.26%
2019/12/30	7	98.60	0	0.00	98.20	7	766	0.91%
2019/12/27	5	97.60	5	97.20	97.60	0	757	0.00%
2019/12/26	1	96.90	1	99.00	96.20	0	747	0.00%
2019/12/25	1	97.50	11	97.35	98.90	-10	730	-1.37%
2019/12/24	7	95.50	1	95.80	95.80	6	690	0.87%
2019/12/23	8	93.04	0	0.00	93.00	8	663	1.21%
2019/12/20	16	93.27	0	0.00	93.40	16	656	2.44%
2019/12/19	0	0.00	1	92.40	92.30	-1	639	-0.16%
2019/12/18	1	91.70	0	0.00	91.50	1	636	0.16%
2019/12/17	1	92.10	0	0.00	92.10	1	632	0.16%
2019/12/16	1	91.80	0	0.00	92.00	1	629	0.16%
2019/12/13	1	91.90	0	0.00	91.60	1	623	0.16%
2019/12/12	0	0.00	5	93.60	93.20	-5	621	-0.80%
2019/12/06	1	91.80	2	91.55	91.70	-1	591	-0.17%
2019/12/04	7	92.20	7	93.71	92.20	0	577	0.00%
2019/12/03	0	0.00	10	93.20	92.70	-10	541	-1.85%
2019/11/29	1	92.60	4	92.40	92.00	-3	523	-0.57%
2019/11/28	0	0.00	13	93.38	92.90	-13	521	-2.50%
2019/11/27	14	92.09	1	91.80	92.60	13	510	2.55%
2019/11/25	0	0.00	8	90.55	89.90	-8	481	-1.66%
2019/11/22	5	89.88	3	89.80	90.00	2	468	0.43%
2019/11/21	46	89.34	36	89.71	89.70	10	458	2.18%
2019/11/20	16	87.89	11	88.14	88.30	5	432	1.16%
2019/11/18	12	85.49	0	0.00	85.70	12	379	3.16%
2019/11/15	17	85.94	1	86.60	85.90	16	372	4.29%
2019/11/14	1	84.60	1	84.70	84.60	0	346	0.00%
2019/11/13	2	85.55	7	84.96	85.00	-5	337	-1.48%
2019/10/29	0	0.00	4	83.30	82.30	-4	289	-1.38%
2019/10/28	0	0.00	1	83.30	83.30	-1	287	-0.35%
2019/10/24	7	85.17	5	84.50	84.50	2	277	0.72%
2019/10/08	0	0.00	1	81.70	81.60	-1	226	-0.44%
2019/09/19	1	83.00	0	0.00	82.30	1	197	0.51%
2019/09/18	1	83.00	0	0.00	82.80	1	195	0.51%
2019/09/09	0	0.00	2	81.85	81.60	-2	187	-1.07%
2019/09/05	0	0.00	10	82.64	82.10	-10	184	-5.42%
2019/09/04	0	0.00	1	82.20	82.80	-1	182	-0.55%
2019/09/03	1	81.40	5	81.70	81.10	-4	177	-2.25%
2019/09/02	5	82.50	5	81.70	82.10	0	177	0.00%
2019/08/30	5	82.00	8	81.76	81.30	-3	168	-1.78%
2019/08/29	0	0.00	2	79.80	79.70	-2	155	-1.28%
2019/08/28	0	0.00	1	79.50	79.50	-1	146	-0.68%
2019/08/27	0	0.00	1	77.60	77.40	-1	149	-0.67%
2019/08/23	2	80.90	1	81.30	81.00	1	147	0.68%
2019/08/22	1	81.30	0	0.00	81.00	1	146	0.68%
2019/08/21	0	0.00	1	80.60	80.60	-1	149	-0.67%
2019/08/15	1	78.80	0	0.00	78.90	1	151	0.66%
2019/08/14	1	81.50	0	0.00	80.50	1	151	0.66%
2019/08/08	1	76.20	0	0.00	76.50	1	152	0.66%
2019/08/07	2	77.00	0	0.00	76.10	2	155	1.29%
2019/08/06	1	74.00	0	0.00	76.80	1	160	0.62%
2019/08/02	1	78.10	0	0.00	78.10	1	170	0.59%
2019/08/01	2	78.75	0	0.00	79.40	2	173	1.15%
2019/07/31	3	79.53	0	0.00	79.20	3	174	1.72%
2019/07/26	1	81.40	2	81.50	81.50	-1	175	-0.57%
2019/07/24	0	0.00	1	81.30	81.30	-1	175	-0.57%
2019/07/17	1	80.80	0	0.00	80.70	1	182	0.55%
2019/07/11	1	81.50	0	0.00	81.30	1	186	0.54%
2019/07/08	0	0.00	1	81.80	81.30	-1	207	-0.48%
2019/06/28	1	79.80	0	0.00	79.50	1	221	0.45%
2019/06/26	1	79.30	1	79.40	79.50	0	230	0.00%
2019/06/25	1	79.80	1	79.60	79.40	0	244	0.00%
2019/06/21	0	0.00	2	80.10	80.10	-2	248	-0.80%
2019/06/10	0	0.00	1	79.80	80.00	-1	299	-0.33%
2019/06/06	0	0.00	6	77.60	77.60	-6	302	-1.98%
2019/06/05	1	78.00	1	78.90	78.00	0	303	0.00%
2019/05/27	1	79.80	0	0.00	80.10	1	311	0.32%
2019/05/24	1	80.20	1	80.60	80.50	0	314	0.00%
2019/05/23	1	80.00	0	0.00	80.00	1	316	0.32%
2019/05/21	1	80.00	0	0.00	81.60	1	318	0.31%
2019/05/15	2	82.70	0	0.00	82.50	2	340	0.59%
2019/05/14	0	0.00	1	80.20	83.00	-1	350	-0.29%
2019/05/10	1	79.50	1	80.70	82.00	0	367	0.00%
2019/04/18	0	0.00	2	84.20	84.30	-2	346	-0.58%
2019/04/12	0	0.00	1	84.50	83.40	-1	335	-0.30%
2019/04/01	0	0.00	1	85.70	84.50	-1	317	-0.31%
2019/03/26	2	85.10	0	0.00	84.60	2	301	0.66%
2019/03/25	1	85.60	0	0.00	85.00	1	302	0.33%
2019/03/22	1	88.00	0	0.00	86.30	1	318	0.31%
2019/03/21	3	87.30	0	0.00	87.10	3	328	0.91%
2019/03/19	0	0.00	1	88.30	87.40	-1	345	-0.29%
2019/03/18	3	88.13	0	0.00	88.30	3	341	0.88%
2019/03/15	3	88.17	0	0.00	88.00	3	335	0.89%
2019/03/14	1	87.10	0	0.00	89.20	1	317	0.32%
2019/03/13	1	86.80	2	86.45	86.00	-1	309	-0.32%
2019/03/12	1	85.60	0	0.00	86.80	1	311	0.32%
2019/03/08	2	83.60	3	85.43	85.80	-1	327	-0.31%
2019/03/06	0	0.00	1	85.80	85.60	-1	350	-0.29%
2019/02/27	3	83.60	0	0.00	83.10	3	370	0.81%
2019/02/18	0	0.00	1	85.80	85.60	-1	439	-0.23%
2019/02/15	0	0.00	3	85.73	85.50	-3	438	-0.68%
2019/02/14	1	84.90	0	0.00	84.70	1	431	0.23%
2019/02/13	4	85.58	2	84.60	85.20	2	426	0.47%
2019/02/12	4	83.58	3	83.93	84.50	1	413	0.24%
2019/01/09	0	0.00	2	78.35	78.50	-2	417	-0.48%
2019/01/04	0	0.00	2	73.35	73.50	-2	421	-0.47%
2018/12/26	0	0.00	1	76.90	75.30	-1	472	-0.21%
2018/12/19	1	78.30	0	0.00	79.00	1	476	0.21%
2018/12/17	1	80.60	0	0.00	80.60	1	472	0.21%
2018/12/14	0	0.00	2	82.50	82.10	-2	457	-0.44%
2018/12/12	11	80.30	2	82.65	82.90	9	434	2.07%
2018/12/05	0	0.00	4	81.50	82.30	-4	423	-0.94%
2018/12/04	0	0.00	9	83.04	81.70	-9	421	-2.13%
2018/12/03	2	82.80	0	0.00	82.80	2	421	0.47%
2018/11/30	1	81.70	1	81.20	81.90	0	406	0.00%
2018/11/29	1	81.20	1	81.40	81.10	0	391	0.00%
2018/11/27	2	78.20	1	78.40	78.90	1	383	0.26%
2018/11/21	1	76.80	0	0.00	76.80	1	365	0.27%
2018/11/20	0	0.00	14	75.51	76.30	-14	341	-4.10%
2018/11/16	0	0.00	2	73.00	74.90	-2	345	-0.58%
2018/11/14	1	69.40	0	0.00	71.50	1	346	0.29%
2018/11/13	0	0.00	2	65.85	66.60	-2	348	-0.57%
2018/11/06	0	0.00	1	64.90	64.60	-1	354	-0.28%
2018/11/05	1	64.90	2	64.90	64.60	-1	353	-0.28%
2018/10/25	3	60.30	0	0.00	59.10	3	349	0.86%
2018/10/24	2	63.45	0	0.00	63.60	2	344	0.58%
2018/10/19	4	64.75	0	0.00	65.30	4	346	1.15%
2018/10/17	2	68.00	0	0.00	67.70	2	343	0.58%
2018/10/11	2	65.40	0	0.00	64.10	2	345	0.58%
2018/10/08	1	72.00	15	71.03	71.20	-14	322	-4.34%
2018/10/05	1	77.10	0	0.00	77.10	1	312	0.32%
2018/10/01	0	0.00	10	82.50	83.50	-10	311	-3.21%
2018/09/26	5	85.18	0	0.00	85.10	5	323	1.55%
2018/09/20	0	0.00	16	83.23	83.20	-16	340	-4.70%
2018/09/18	0	0.00	10	84.00	83.50	-10	344	-2.90%
2018/09/17	0	0.00	5	83.80	84.60	-5	348	-1.43%
2018/09/14	5	83.80	5	84.30	84.60	0	352	0.00%
2018/09/13	2	83.80	5	83.10	83.20	-3	357	-0.84%
2018/09/12	0	0.00	5	83.12	84.60	-5	364	-1.37%
2018/09/11	3	83.30	0	0.00	84.30	3	373	0.80%
2018/09/10	0	0.00	2	83.50	83.70	-2	380	-0.53%
2018/09/07	10	85.25	1	85.10	85.40	9	388	2.32%
2018/09/06	0	0.00	1	87.70	88.20	-1	390	-0.26%
2018/09/04	5	89.08	2	88.80	89.10	3	427	0.70%
2018/09/03	5	87.00	10	87.70	88.20	-5	467	-1.07%
2018/08/31	0	0.00	10	87.40	87.90	-10	506	-1.97%
2018/08/29	1	83.30	0	0.00	86.40	1	555	0.18%
2018/08/28	1	83.00	0	0.00	82.70	1	554	0.18%
2018/08/23	30	84.17	0	0.00	82.50	30	607	4.94%
2018/08/22	1	87.10	5	87.20	88.00	-4	608	-0.66%
2018/08/21	5	87.64	0	0.00	87.50	5	636	0.79%
2018/08/20	0	0.00	11	87.05	88.10	-11	714	-1.54%
2018/08/17	0	0.00	14	86.19	85.50	-14	735	-1.90%
2018/08/07	19	86.15	0	0.00	86.00	19	765	2.48%
2018/08/06	2	85.25	0	0.00	85.10	2	801	0.25%
2018/08/01	0	0.00	4	86.00	85.80	-4	855	-0.47%
2018/07/26	0	0.00	5	85.80	85.40	-5	867	-0.58%
2018/07/20	0	0.00	15	84.13	84.20	-15	877	-1.71%
2018/07/11	0	0.00	2	87.50	87.20	-2	922	-0.22%
2018/07/06	0	0.00	1	90.00	89.30	-1	959	-0.10%
2018/07/05	3	87.13	13	88.18	87.80	-10	956	-1.05%
2018/07/02	0	0.00	9	91.62	91.30	-9	975	-0.92%
2018/06/27	1	90.80	0	0.00	89.50	1	1,119	0.09%
2018/06/22	4	90.80	0	0.00	90.10	4	1,132	0.35%
2018/06/15	3	93.00	5	92.30	92.10	-2	1,118	-0.18%
2018/06/14	1	92.10	12	91.53	91.50	-11	1,107	-0.99%
2018/06/13	0	0.00	4	92.60	92.00	-4	1,101	-0.36%
2018/06/12	21	95.55	17	95.76	94.10	4	1,088	0.37%
2018/06/11	12	98.59	7	95.79	97.50	5	1,061	0.47%
2018/06/08	150	93.69	1	95.60	96.00	149	1,012	14.71%	大買/鉅額交易
2018/06/07	1	94.40	2	93.50	92.30	-1	967	-0.10%
2018/06/06	18	93.15	5	92.50	92.50	13	949	1.37%
2018/06/05	0	0.00	11	90.59	90.10	-11	925	-1.19%
2018/06/04	17	91.71	0	0.00	91.20	17	932	1.82%
2018/06/01	60	91.42	51	92.08	90.80	9	914	0.98%
2018/05/31	47	89.91	0	0.00	90.00	47	883	5.32%
2018/05/30	0	0.00	12	87.54	90.00	-12	864	-1.39%
2018/05/29	9	89.89	4	89.75	88.90	5	851	0.59%
2018/05/28	23	90.61	7	90.24	92.00	16	822	1.95%
2018/05/22	0	0.00	1	81.00	81.00	-1	704	-0.14%
2018/05/15	1	81.30	8	81.01	81.40	-7	689	-1.01%
2018/05/14	1	82.00	0	0.00	80.00	1	689	0.15%
2018/05/10	1	86.60	0	0.00	86.60	1	642	0.16%
2018/05/09	0	0.00	2	84.40	87.20	-2	628	-0.32%
2018/05/08	0	0.00	1	84.20	84.30	-1	599	-0.17%
2018/05/04	1	84.00	0	0.00	84.40	1	591	0.17%
2018/05/03	3	86.20	0	0.00	84.50	3	589	0.51%
2018/04/23	7	89.14	0	0.00	88.70	7	568	1.23%
2018/04/17	0	0.00	2	92.05	90.60	-2	567	-0.35%
2018/04/16	8	94.04	1	93.70	92.80	7	552	1.27%
2018/04/11	10	89.50	0	0.00	88.00	10	521	1.92%
2018/04/10	0	0.00	3	89.57	89.00	-3	521	-0.58%
2018/04/09	0	0.00	1	92.00	92.00	-1	515	-0.19%
2018/04/03	2	92.65	1	92.60	92.80	1	511	0.20%
2018/04/02	10	97.55	1	95.60	94.00	9	501	1.80%
2018/03/31	4	93.90	6	94.17	96.30	-2	437	-0.46%
2018/03/29	1	85.10	0	0.00	86.30	1	353	0.28%
2018/03/28	0	0.00	1	84.80	85.60	-1	345	-0.29%
2018/03/16	0	0.00	3	85.50	85.50	-3	322	-0.93%
2018/03/12	0	0.00	11	85.98	85.70	-11	338	-3.25%
2018/03/09	10	84.80	0	0.00	85.00	10	336	2.97%
2018/03/08	1	84.80	5	85.00	84.80	-4	344	-1.16%
2018/02/26	1	82.70	0	0.00	82.70	1	400	0.25%
2018/02/21	0	0.00	1	80.50	83.50	-1	414	-0.24%
2018/02/09	1	77.50	0	0.00	79.40	1	438	0.23%
2018/02/06	5	83.80	0	0.00	79.10	5	454	1.10%
2018/01/19	0	0.00	1	86.20	85.90	-1	500	-0.20%
2018/01/16	10	86.20	0	0.00	87.30	10	502	1.99%
2018/01/10	1	83.20	9	83.12	83.20	-8	506	-1.58%
2018/01/08	0	0.00	1	87.70	85.60	-1	512	-0.20%