興勤 (2428)-凱基-松山券商分點個股進出

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
165.5
漲跌
▲1.0
漲幅
+0.61%
成交量
225張
產業
上市電子零組件類股
380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－凱基-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	0	168.00	167.00	0	589	0.00%
2024/05/14	1	167.00	0	0.00	167.00	1	605	0.17%
2024/04/30	0	0.00	1	160.00	157.50	-1	551	-0.18%
2024/04/22	0	0.00	1	156.50	153.50	-1	556	-0.18%
2024/04/19	1	156.00	0	0.00	154.50	1	553	0.18%
2024/04/12	0	0.00	1	167.00	167.00	-1	550	-0.18%
2024/04/11	0	0.00	2	165.50	165.50	-2	548	-0.36%
2024/03/25	1	173.50	0	0.00	173.50	1	611	0.16%
2024/03/22	0	0.00	1	173.00	173.50	-1	611	-0.16%
2024/03/12	1	168.00	0	0.00	168.00	1	670	0.15%
2024/03/11	0	0.00	1	166.50	167.00	-1	677	-0.15%
2024/03/07	1	173.50	0	174.00	173.50	1	691	0.14%
2024/03/05	1	176.50	0	0.00	177.00	1	675	0.15%
2024/03/04	1	178.00	1	177.50	176.00	0	699	0.00%
2024/03/01	0	176.00	2	174.00	172.50	-2	672	-0.30%
2024/02/27	2	172.50	3	173.00	172.50	-1	637	-0.16%
2024/02/23	1	166.50	0	0.00	164.50	1	588	0.17%
2024/02/22	1	167.49	0	0.00	167.50	1	585	0.18%
2024/02/21	0	0.00	1	168.50	168.50	-1	578	-0.17%
2024/02/19	0	0.00	1	168.00	167.50	-1	559	-0.18%
2024/02/16	0	0.00	1	164.50	164.00	-1	547	-0.18%
2024/01/26	0	0.00	0.3	163.00	162.00	-0.3	510	-0.05%
2024/01/25	0	0.00	1	162.00	162.50	-1	507	-0.20%
2024/01/24	0.2	162.00	0	0.00	163.50	0.2	502	0.04%
2024/01/23	0.1	161.50	1.1	161.04	162.00	-1	498	-0.21%
2024/01/16	1	160.00	0	0.00	158.50	1	484	0.21%
2024/01/10	0.3	159.00	0	0.00	158.00	0.3	481	0.05%
2024/01/08	0.3	161.00	0	0.00	159.50	0.3	478	0.05%
2024/01/03	0.3	165.50	0	0.00	165.00	0.3	479	0.05%
2024/01/02	0.3	168.50	1	169.50	168.00	-0.8	471	-0.16%
2023/12/29	0	0.00	0.8	169.09	168.00	-0.8	461	-0.18%
2023/12/28	0.8	165.67	2.6	166.10	166.50	-1.9	439	-0.43%
2023/12/27	1	164.00	2	165.00	165.00	-1	421	-0.24%
2023/12/20	1	158.00	0	0.00	158.00	1	396	0.25%
2023/12/19	0	0.00	2	158.50	158.50	-2	396	-0.50%
2023/12/15	1	162.00	0	0.00	161.00	1	396	0.25%
2023/12/14	1	163.00	4	164.00	162.50	-3	390	-0.77%
2023/12/13	0	0.00	2	163.50	164.50	-2	375	-0.53%
2023/12/06	0	0.00	1	159.00	157.50	-1	316	-0.32%
2023/12/05	1	159.00	2	159.75	158.50	-1	309	-0.32%
2023/12/04	1	156.50	0	0.00	156.50	1	286	0.35%
2023/11/30	0	0.00	1	154.50	153.50	-1	277	-0.36%
2023/11/29	0	0.00	2	157.00	156.50	-2	268	-0.75%
2023/11/28	1	146.00	0	0.00	147.00	1	247	0.40%
2023/11/08	0	0.00	1	144.00	143.50	-1	325	-0.31%
2023/11/06	0	0.00	1	143.00	143.00	-1	347	-0.29%
2023/11/03	1	140.00	2	141.25	141.50	-1	357	-0.28%
2023/11/02	0	0.00	2	140.50	140.50	-2	380	-0.53%
2023/10/31	0	0.00	1	136.50	136.50	-1	496	-0.20%
2023/10/26	1	140.00	0	0.00	139.00	1	657	0.15%
2023/10/25	0	0.00	1	142.00	141.50	-1	663	-0.15%
2023/10/23	1	139.50	2	140.75	139.00	-1	667	-0.15%
2023/10/20	2	139.50	0	0.00	139.00	2	671	0.30%
2023/10/19	2	142.00	0	0.00	141.50	2	673	0.30%
2023/10/18	0	0.00	1	142.00	145.00	-1	680	-0.15%
2023/10/13	0	0.00	4	143.63	144.00	-4	722	-0.55%
2023/10/12	0	0.00	8	141.88	143.00	-8	732	-1.09%
2023/10/11	20	143.05	11	140.27	139.00	9	734	1.22%
2023/10/06	0	0.00	4	146.50	145.50	-4	732	-0.55%
2023/10/05	0	0.00	4	145.38	146.00	-4	736	-0.54%
2023/10/04	8	143.25	4	144.38	143.50	4	743	0.54%
2023/10/03	6	145.33	0	0.00	145.50	6	742	0.81%
2023/10/02	0	0.00	2	147.50	147.50	-2	750	-0.27%
2023/09/28	1	145.00	12	146.00	146.00	-11	753	-1.46%
2023/09/27	4	143.50	4	144.38	144.50	0	760	0.00%
2023/09/26	9	145.89	5	147.30	145.00	4	762	0.52%
2023/09/25	0	0.00	1	147.50	147.00	-1	765	-0.13%
2023/09/22	5	146.40	1	146.50	147.00	4	771	0.52%
2023/09/21	6	147.83	0	0.00	147.00	6	775	0.77%
2023/09/20	0	0.00	1	150.50	151.00	-1	773	-0.13%
2023/09/19	2	155.50	0	0.00	153.50	2	793	0.25%
2023/09/18	4	155.75	3	156.17	156.50	1	803	0.12%
2023/09/14	5	154.50	8	155.69	156.00	-3	847	-0.35%
2023/09/13	4	153.50	5	153.90	154.50	-1	848	-0.12%
2023/09/12	4	151.25	10	152.95	153.00	-6	858	-0.70%
2023/09/11	12	152.42	2	153.50	151.50	10	863	1.16%
2023/09/01	0	0.00	1	156.50	154.50	-1	960	-0.10%
2023/08/30	1	151.50	0	0.00	150.50	1	959	0.10%
2023/08/29	1	151.00	0	0.00	151.00	1	962	0.10%
2023/08/23	1	158.00	0	0.00	158.00	1	965	0.10%
2023/08/22	1	156.50	0	0.00	155.50	1	964	0.10%
2023/08/21	1	156.50	0	0.00	158.00	1	962	0.10%
2023/08/18	1	156.50	0	0.00	156.50	1	966	0.10%
2023/08/17	1	156.00	0	0.00	159.50	1	959	0.10%
2023/08/15	1	161.50	0	0.00	159.00	1	959	0.10%
2023/08/14	2	160.25	1	160.50	160.50	1	975	0.10%
2023/08/11	3	170.67	0	0.00	170.00	3	969	0.31%
2023/08/09	0	0.00	5	172.00	173.00	-5	962	-0.52%
2023/08/08	5	174.20	0	0.00	173.50	5	954	0.52%
2023/08/07	1	175.00	3	177.67	178.50	-2	934	-0.21%
2023/08/04	6	177.92	4	177.25	179.50	2	901	0.22%
2023/08/02	1	170.50	4	169.25	167.00	-3	832	-0.36%
2023/08/01	3	174.00	7	175.43	175.50	-4	797	-0.50%
2023/07/26	2	155.00	0	0.00	153.00	2	769	0.26%
2023/07/24	0	0.00	1	151.00	155.00	-1	769	-0.13%
2023/07/21	1	153.50	2	154.50	154.50	-1	767	-0.13%
2023/07/20	0.2	159.50	0	0.00	158.50	0.2	764	0.03%
2023/07/18	4.6	160.57	1	159.00	158.50	3.6	764	0.47%
2023/07/12	1	163.50	0	0.00	163.50	1	739	0.14%
2023/07/10	2	162.50	0	0.00	161.50	2	814	0.25%
2023/07/07	1	163.50	0	0.00	162.00	1	857	0.12%
2023/07/03	0	0.00	1	167.00	167.00	-1	877	-0.11%
2023/06/29	1	163.50	3	162.00	163.50	-2	911	-0.22%
2023/06/27	1	166.00	0	0.00	161.00	1	1,040	0.10%
2023/06/21	0	0.00	2	165.75	166.00	-2	1,017	-0.20%
2023/06/06	1	150.00	0	0.00	149.50	1	867	0.12%
2023/05/30	1	153.50	0	0.00	152.50	1	855	0.12%
2023/05/26	0	0.00	1	157.00	156.00	-1	840	-0.12%
2023/05/23	1	155.50	0	0.00	157.50	1	841	0.12%
2023/05/22	2	156.75	0	0.00	156.50	2	843	0.24%
2023/05/19	0	0.00	1	155.50	156.00	-1	844	-0.12%
2023/05/16	1	149.00	0	0.00	148.50	1	819	0.12%
2023/05/12	1	153.00	0	0.00	152.00	1	809	0.12%
2023/05/11	2	153.25	0	0.00	152.50	2	816	0.24%
2023/05/09	2	158.50	0	0.00	158.00	2	818	0.24%
2023/04/20	1	155.00	0	0.00	155.00	1	1,001	0.10%
2023/04/13	0	0.00	1	167.00	163.00	-1	991	-0.10%
2023/04/10	1	153.00	0	0.00	150.00	1	867	0.12%
2023/03/31	0	0.00	0	154.50	153.00	0	847	0.00%
2023/03/28	0	150.50	3	150.50	147.50	-3	711	-0.42%
2023/03/23	1	138.50	2	139.00	139.00	-1	664	-0.15%
2023/03/10	2	141.50	0	0.00	141.50	2	657	0.30%
2023/03/07	0	0.00	1	147.50	147.00	-1	647	-0.15%
2023/02/21	1	144.50	1	145.50	145.00	0	644	0.00%
2023/02/16	0	0.00	1	149.00	148.00	-1	638	-0.16%
2023/02/10	0	0.00	1	144.50	143.50	-1	625	-0.16%
2023/02/03	1	150.50	0	0.00	148.50	1	604	0.17%
2023/01/31	2	149.00	0	0.00	149.50	2	585	0.34%
2023/01/30	0	0.00	4	149.00	149.00	-4	573	-0.70%
2023/01/11	0	0.00	0.1	141.50	143.00	-0.1	479	-0.01%
2023/01/09	0	0.00	2	132.50	138.00	-2	341	-0.59%
2023/01/05	0.1	123.00	0	0.00	121.00	0.1	315	0.02%
2022/12/28	1	118.00	0	0.00	116.50	1	312	0.32%
2022/12/20	1	122.00	0	0.00	118.00	1	324	0.31%
2022/12/15	0	0.00	1	128.50	124.50	-1	330	-0.30%
2022/12/06	1	121.50	0	0.00	121.00	1	318	0.31%
2022/12/02	0	0.00	1	124.50	123.50	-1	321	-0.31%
2022/11/24	0	0.00	1	117.50	118.00	-1	348	-0.29%
2022/11/22	1	114.00	0	0.00	114.50	1	359	0.28%
2022/11/21	1	118.00	1	119.00	116.00	0	359	0.00%
2022/11/08	0	0.00	1	121.50	119.50	-1	373	-0.27%
2022/10/17	0	0.00	2	108.50	113.00	-2	385	-0.52%
2022/10/14	4	110.50	2	110.25	110.50	2	384	0.52%
2022/10/07	2	118.00	0	0.00	119.00	2	391	0.51%
2022/09/19	0	0.00	1	134.00	134.50	-1	473	-0.21%
2022/09/12	1	138.00	0	0.00	138.00	1	512	0.20%
2022/09/02	2	145.50	0	0.00	143.50	2	528	0.38%
2022/08/29	0	0.00	0.1	134.50	134.50	-0.1	523	-0.02%
2022/08/26	0	0.00	1	140.50	138.50	-1	527	-0.19%
2022/08/24	1	139.00	3	139.33	134.00	-2	556	-0.36%
2022/08/23	1	141.50	1	142.50	143.00	0	554	0.00%
2022/08/22	2	144.75	1	145.50	143.50	1	560	0.18%
2022/08/19	2	146.25	0	0.00	146.50	2	572	0.35%
2022/08/17	0	0.00	2	144.00	144.50	-2	589	-0.34%
2022/08/16	1	143.50	0	0.00	143.50	1	602	0.17%
2022/08/02	0	0.00	1	136.00	138.00	-1	723	-0.14%
2022/07/20	1	140.50	0	0.00	138.00	1	798	0.13%
2022/07/13	0	0.00	2	131.75	131.00	-2	751	-0.27%
2022/07/12	1	126.50	0	0.00	127.00	1	737	0.14%
2022/07/11	0	0.00	0	128.00	128.50	0	733	0.00%
2022/07/08	0	0.00	1	132.00	130.00	-1	728	-0.14%
2022/07/01	5	125.50	5	124.01	121.00	0	697	0.00%
2022/06/29	1	127.50	0	0.00	127.50	1	693	0.14%
2022/06/24	0	0.00	1	130.00	129.50	-1	710	-0.14%
2022/06/23	1	125.00	0	0.00	126.50	1	699	0.14%
2022/06/21	0	0.00	1	129.50	129.00	-1	679	-0.15%
2022/06/17	1	131.50	0	0.00	130.50	1	663	0.15%
2022/06/08	1	145.00	0	0.00	142.00	1	621	0.16%
2022/06/01	0	0.00	1	147.00	147.00	-1	600	-0.17%
2022/05/30	2.1	143.98	0	0.00	143.00	2.1	575	0.36%
2022/05/27	1	143.50	0	0.00	142.00	1	562	0.18%
2022/05/23	2	138.00	2	139.00	139.50	0	515	0.00%
2022/05/20	3.1	138.81	1	139.00	138.00	2.1	500	0.41%
2022/05/13	0	0.00	2	134.50	131.00	-2	441	-0.45%
2022/05/11	3	131.33	1	133.50	129.50	2	401	0.50%
2022/05/03	1	119.50	0	0.00	119.00	1	269	0.37%
2022/04/25	0	0.00	1	130.50	129.00	-1	247	-0.40%
2022/03/30	1	139.50	0	0.00	144.50	1	226	0.44%
2022/03/02	0	0.00	1	141.50	143.00	-1	305	-0.33%
2022/03/01	1	140.50	0	0.00	143.00	1	310	0.32%
2022/02/16	0	0.00	0	150.00	151.00	0	464	-0.01%
2022/02/14	0	152.00	0	0.00	147.00	0	466	0.01%
2022/02/09	0	0.00	1	150.00	150.50	-1	471	-0.21%
2022/01/10	0	0.00	1	150.50	151.00	-1	530	-0.19%
2022/01/07	1	152.00	0	0.00	149.50	1	530	0.19%
2021/12/22	1	154.50	0	0.00	154.50	1	529	0.19%
2021/12/17	0	0.00	2	152.75	152.00	-2	513	-0.39%
2021/12/16	2	151.75	2	152.75	152.50	0	513	0.00%
2021/12/15	2	151.25	1	152.00	151.00	1	513	0.19%
2021/12/14	1	151.00	0	0.00	150.50	1	512	0.20%
2021/12/10	0	0.00	1	153.50	153.50	-1	510	-0.20%
2021/12/08	0	0.00	1	153.00	154.50	-1	507	-0.20%
2021/12/06	1	152.00	0	0.00	151.50	1	502	0.20%
2021/12/03	0	0.00	2	152.75	153.50	-2	504	-0.40%
2021/12/02	2	151.25	2	152.75	150.00	0	503	0.00%
2021/11/30	2	150.50	0	0.00	150.00	2	500	0.40%
2021/11/26	1	155.00	0	0.00	153.50	1	463	0.22%
2021/11/25	0	0.00	1	164.00	160.50	-1	451	-0.22%
2021/11/24	0	0.00	1	162.50	163.00	-1	448	-0.22%
2021/11/23	3	161.00	0	0.00	160.00	3	443	0.68%
2021/11/19	1	188.50	3	184.34	187.50	-2	374	-0.55%
2021/11/17	0	0.00	1	169.00	169.00	-1	344	-0.29%
2021/11/09	0	168.00	0	0.00	168.00	0	382	0.00%
2021/11/08	1	163.50	0	0.00	165.00	1	388	0.26%
2021/11/03	1	169.50	0	0.00	168.00	1	399	0.25%
2021/11/01	0	0.00	1	176.50	176.50	-1	393	-0.25%
2021/10/29	0	169.50	0	0.00	170.00	0	391	0.01%
2021/09/22	1	172.00	0	0.00	171.50	1	996	0.10%
2021/09/10	1	178.50	1	180.00	181.00	0	1,133	0.00%
2021/09/09	0	0.00	5	180.60	181.00	-5	1,156	-0.43%
2021/09/08	5	181.50	2	186.00	176.50	3	1,190	0.25%
2021/09/07	4	182.75	7	184.50	185.00	-3	1,193	-0.25%
2021/09/06	4	187.00	2	191.25	184.00	2	1,200	0.17%
2021/09/03	4	188.25	7	190.21	190.50	-3	1,207	-0.25%
2021/09/02	6	189.17	3	193.50	186.00	3	1,207	0.25%
2021/09/01	1	192.00	1	192.50	192.00	0	1,206	0.00%
2021/08/31	8	194.69	5	194.40	194.00	3	1,204	0.25%
2021/08/30	2	200.50	2	202.50	199.50	0	1,202	0.00%
2021/08/27	4	199.88	2	202.25	198.50	2	1,202	0.17%
2021/08/25	1	212.00	4	209.75	212.50	-3	1,191	-0.25%
2021/08/24	1	199.00	0	0.00	200.50	1	1,167	0.09%
2021/08/19	2	191.00	0	0.00	189.00	2	1,167	0.17%
2021/08/16	0	0.00	1	202.00	203.50	-1	1,151	-0.09%
2021/08/10	0	0.00	1	218.00	219.50	-1	1,140	-0.09%
2021/08/06	2	221.00	0	0.00	222.00	2	1,156	0.17%
2021/07/28	0	0.00	2	219.50	223.00	-2	1,178	-0.17%
2021/07/23	0	0.00	4	230.00	232.00	-4	1,164	-0.34%
2021/07/21	0	0.00	1	239.50	242.00	-1	1,113	-0.09%
2021/07/20	2	250.00	2	249.50	239.00	0	1,100	0.00%
2021/07/13	1	254.00	1	243.50	235.00	0	1,039	0.00%
2021/07/12	4	237.13	2	238.00	246.00	2	996	0.20%
2021/07/08	2	221.50	3	220.83	217.00	-1	923	-0.11%
2021/07/07	1	211.50	0	0.00	218.50	1	909	0.11%
2021/07/05	0	0.00	1	208.00	211.50	-1	872	-0.11%
2021/07/02	3	190.33	4	191.00	197.00	-1	819	-0.12%
2021/07/01	2	193.25	0	0.00	189.00	2	813	0.25%
2021/06/30	0	0.00	2	196.75	199.00	-2	799	-0.25%
2021/06/25	1	190.00	0	0.00	189.00	1	737	0.14%
2021/06/22	1	185.50	1	184.50	184.50	0	687	0.00%
2021/06/18	0	0.00	1	179.00	179.50	-1	661	-0.15%
2021/06/17	1	173.50	0.7	176.00	183.00	0.3	648	0.05%
2021/05/28	0	0.00	0.2	160.00	160.00	-0.2	764	-0.03%
2021/05/20	0.2	154.00	0	0.00	149.00	0.2	856	0.02%
2021/05/18	0.2	155.50	0	0.00	156.00	0.2	890	0.02%
2021/05/17	0	0.00	1	145.00	143.00	-1	923	-0.11%
2021/05/14	0	0.00	2.2	155.27	154.00	-2.2	944	-0.23%
2021/05/13	0.2	151.50	1	151.00	151.00	-0.8	955	-0.08%
2021/05/10	1	166.50	0	0.00	166.50	1	939	0.11%
2021/05/06	0	0.00	0.2	169.00	168.00	-0.2	950	-0.02%
2021/05/04	1.3	163.23	2	165.75	165.00	-0.7	970	-0.07%
2021/05/03	2	172.50	1	174.50	170.00	1	974	0.10%
2021/04/23	0	0.00	1	188.00	187.50	-1	1,071	-0.09%
2021/04/15	0	0.00	1	184.50	184.50	-1	1,296	-0.08%
2021/04/14	1	180.50	2	180.00	181.00	-1	1,316	-0.08%
2021/04/13	1	181.00	0	0.00	181.00	1	1,351	0.07%
2021/04/12	3	187.33	10	186.05	184.50	-7	1,381	-0.51%
2021/04/09	1	191.00	20	193.43	190.50	-19	1,398	-1.36%
2021/04/08	10	198.00	0.1	198.00	196.00	9.9	1,398	0.71%
2021/04/07	71	199.73	74	199.01	198.00	-3	1,405	-0.21%
2021/04/06	0.5	192.00	0	0.00	193.00	0.5	1,423	0.04%
2021/04/01	0	0.00	10	190.50	189.50	-10	1,428	-0.70%
2021/03/30	0	0.00	1	192.00	193.00	-1	1,508	-0.07%
2021/03/29	28	193.52	1	195.50	192.00	27	1,521	1.77%
2021/03/26	5	190.50	0	0.00	192.00	5	1,539	0.32%
2021/03/23	1	193.50	12	191.25	190.00	-11	1,554	-0.71%
2021/03/22	10	189.00	0	0.00	188.50	10	1,542	0.65%
2021/03/19	3	192.33	1	196.00	191.00	2	1,553	0.13%
2021/03/18	3	193.83	4	195.63	192.50	-1	1,536	-0.07%
2021/03/17	3	193.33	0	0.00	191.50	3	1,572	0.19%
2021/03/16	0	0.00	5	195.30	196.00	-5	1,635	-0.31%
2021/03/15	0	0.00	1	190.00	189.50	-1	1,688	-0.06%
2021/03/12	0	0.00	1	189.50	188.50	-1	1,693	-0.06%
2021/03/11	67	188.12	69.1	188.28	187.00	-2.1	1,694	-0.12%
2021/03/09	0.1	181.00	0	0.00	181.50	0.1	1,685	0.01%
2021/03/08	3	187.83	3	190.83	186.50	0	1,678	0.00%
2021/03/05	7	189.64	0	0.00	188.00	7	1,678	0.42%
2021/03/04	4	194.25	0	0.00	194.50	4	1,695	0.24%
2021/03/03	37	199.76	36	201.08	196.50	1	1,705	0.06%
2021/03/02	0	0.00	1	193.50	190.00	-1	1,724	-0.06%
2021/02/25	2	206.00	3	206.50	205.50	-1	1,736	-0.06%
2021/02/24	1	207.00	1	208.50	201.00	0	1,778	0.00%
2021/02/23	2	209.75	2	212.50	206.50	0	1,783	0.00%
2021/02/22	2	208.75	3	210.83	209.50	-1	1,803	-0.06%
2021/02/19	1	199.00	2	199.00	202.00	-1	1,794	-0.06%
2021/02/18	3	197.67	2	200.25	198.50	1	1,824	0.05%
2021/02/17	4	197.13	4	197.00	201.50	0	1,853	0.00%
2021/02/05	1	189.00	2	191.50	190.00	-1	1,914	-0.05%
2021/02/04	1	189.00	4	186.50	184.00	-3	2,012	-0.15%
2021/02/03	1	181.00	1	183.50	180.00	0	2,058	0.00%
2021/02/02	1	180.50	0	0.00	180.50	1	2,107	0.05%
2021/01/28	2	181.75	1	185.00	181.50	1	2,101	0.05%
2021/01/27	1	185.50	1	187.00	186.00	0	2,111	0.00%
2021/01/26	1	189.00	0	0.00	185.00	1	2,115	0.05%
2021/01/25	3	194.50	3	194.33	190.50	0	2,100	0.00%
2021/01/22	108	193.99	111	193.64	191.00	-3	2,104	-0.14%	大買/大賣/
2021/01/21	2	186.50	3	187.83	184.00	-1	2,071	-0.05%
2021/01/20	2	182.75	1	182.00	179.00	1	2,048	0.05%
2021/01/19	3	186.33	5	187.20	185.00	-2	2,029	-0.10%
2021/01/18	3	181.83	6	185.25	187.50	-3	2,016	-0.15%
2021/01/15	13	185.19	9	186.17	183.00	4	1,997	0.20%
2021/01/14	5	188.80	2.3	188.95	190.50	2.7	1,960	0.14%
2021/01/13	6	188.33	5	185.20	192.50	1	1,925	0.05%
2021/01/12	98	179.97	99	180.35	179.00	-1	1,864	-0.05%
2021/01/11	5	177.70	7	179.71	177.00	-2	1,829	-0.11%
2021/01/08	7	172.00	6	173.17	174.50	1	1,789	0.06%
2021/01/07	1	168.50	2	167.75	168.00	-1	1,754	-0.06%
2021/01/06	5	166.10	5	165.20	165.50	0	1,732	0.00%
2021/01/05	4	169.88	8	168.81	172.50	-4	1,685	-0.24%
2021/01/04	4	163.25	9	163.89	164.50	-5	1,654	-0.30%
2020/12/31	5	161.00	3	162.33	160.00	2	1,629	0.12%
2020/12/30	6	160.58	3	162.33	160.00	3	1,617	0.19%
2020/12/29	45	162.43	47	162.89	161.00	-2	1,599	-0.13%
2020/12/28	5	156.90	3	158.00	157.50	2	1,557	0.13%
2020/12/25	3	154.67	3	155.83	156.50	0	1,546	0.00%
2020/12/24	7	157.07	5.4	158.73	153.50	1.6	1,532	0.10%
2020/12/22	33	155.98	32	156.84	151.00	1	1,453	0.07%
2020/12/21	1	143.50	2	146.75	150.50	-1	1,432	-0.07%
2020/12/17	2	145.75	2	146.75	146.50	0	1,414	0.00%
2020/12/16	1	147.00	1	148.00	147.50	0	1,410	0.00%
2020/12/15	1	147.00	0	0.00	143.50	1	1,404	0.07%
2020/12/14	1	149.00	1	150.00	150.00	0	1,383	0.00%
2020/12/11	2	153.25	4	152.63	150.00	-2	1,366	-0.15%
2020/12/10	9	155.33	6	155.17	154.00	3	1,324	0.23%
2020/12/09	4	151.63	7	147.29	159.50	-3	1,255	-0.24%
2020/12/08	0	0.00	2	144.25	145.00	-2	1,193	-0.17%
2020/12/07	3	142.83	1	145.00	140.00	2	1,189	0.17%
2020/12/04	2	142.50	3	143.17	143.50	-1	1,188	-0.08%
2020/12/03	2	144.00	4	144.75	143.00	-2	1,184	-0.17%
2020/12/02	4	143.75	2	143.00	142.50	2	1,180	0.17%
2020/12/01	14.4	143.75	14	144.64	144.50	0.4	1,183	0.03%
2020/11/30	10	144.35	6	143.83	146.00	4	1,186	0.34%
2020/11/27	13	142.58	13.5	143.19	142.50	-0.5	1,173	-0.04%
2020/11/26	13.3	137.08	14	140.93	145.00	-0.7	1,168	-0.06%
2020/11/25	23.2	138.93	21	136.50	136.00	2.2	1,137	0.19%
2020/11/24	20	138.25	21	140.52	140.50	-1	1,127	-0.09%
2020/11/23	21	140.29	21	140.81	137.50	0	1,120	0.00%
2020/11/20	0	0.00	7	140.00	141.50	-7	1,088	-0.64%
2020/11/19	8	139.94	1	139.50	139.50	7	1,082	0.65%
2020/11/18	22	136.50	20	137.50	137.00	2	1,061	0.19%
2020/11/17	5	140.50	2	140.50	137.50	3	1,072	0.28%
2020/11/16	1	139.00	1	137.00	140.50	0	1,097	0.00%
2020/11/13	1	132.50	3	135.50	138.00	-2	1,084	-0.18%
2020/11/12	47	132.59	44	135.89	134.50	3	1,102	0.27%
2020/11/11	1	128.50	2	126.99	130.00	-1	1,038	-0.10%
2020/11/10	1	120.00	1	124.50	118.50	0	986	0.00%
2020/11/09	0	0.00	1	117.50	117.00	-1	946	-0.11%
2020/11/05	1	113.50	0	0.00	113.50	1	973	0.10%
2020/11/04	0	0.00	2	115.00	116.00	-2	968	-0.21%
2020/11/03	0	0.00	2.2	113.43	114.00	-2.2	950	-0.23%
2020/11/02	0.2	107.50	0	0.00	107.50	0.2	937	0.02%
2020/10/30	0	0.00	2	115.25	108.50	-2	935	-0.21%
2020/10/29	0.1	105.00	0	0.00	112.00	0.1	912	0.01%
2020/10/28	1	110.00	1	109.00	108.50	0	908	0.00%
2020/10/27	1	109.00	0	0.00	109.00	1	909	0.11%
2020/10/23	0	0.00	1	112.50	113.00	-1	907	-0.11%
2020/10/20	1	110.00	0	0.00	109.50	1	917	0.11%
2020/10/19	1	109.00	1	110.50	111.00	0	922	0.00%
2020/10/13	0	0.00	1	105.50	105.00	-1	989	-0.10%
2020/10/05	1	98.80	0	0.00	101.50	1	1,030	0.10%
2020/09/18	0	0.00	1	104.50	103.50	-1	1,131	-0.09%
2020/09/16	1	104.50	1	104.50	104.00	0	1,133	0.00%
2020/09/14	0	0.00	1	105.50	105.00	-1	1,131	-0.09%
2020/09/11	2	103.25	0	0.00	102.00	2	1,130	0.18%
2020/09/09	1	106.50	0	0.00	107.00	1	1,137	0.09%
2020/09/08	1	111.50	1	110.00	110.00	0	1,131	0.00%
2020/09/07	0	0.00	6	113.50	110.00	-6	1,133	-0.53%
2020/09/04	1	114.50	0	0.00	114.50	1	1,132	0.09%
2020/09/03	1	116.00	2	116.75	118.00	-1	1,126	-0.09%
2020/09/02	1	114.00	3	114.33	115.00	-2	1,121	-0.18%
2020/09/01	1	114.00	0	0.00	112.00	1	1,100	0.09%
2020/08/31	2	111.50	0	0.00	109.00	2	1,089	0.18%
2020/08/25	4	118.38	0	0.00	117.50	4	1,098	0.36%
2020/08/21	2	118.00	1	118.50	118.00	1	1,080	0.09%
2020/08/20	6	114.00	0	0.00	113.50	6	1,048	0.57%
2020/08/19	0	0.00	1	122.00	120.50	-1	982	-0.10%
2020/08/18	0	0.00	6	121.17	120.50	-6	944	-0.64%
2020/08/17	3	114.50	12	114.50	114.50	-9	828	-1.09%
2020/08/14	0	0.00	1.2	103.65	104.50	-1.2	765	-0.15%
2020/08/13	2	103.00	2	103.00	102.00	0	753	0.00%
2020/08/12	5	102.00	4	101.50	103.00	1	739	0.14%
2020/08/11	0	0.00	1	100.50	99.00	-1	721	-0.14%
2020/08/07	2	95.90	4	96.88	95.70	-2	715	-0.28%
2020/08/05	1	96.20	0	0.00	96.40	1	742	0.13%
2020/07/31	2	97.00	1	97.00	97.20	1	757	0.13%
2020/07/30	0	0.00	1	97.40	97.40	-1	757	-0.13%
2020/07/28	1	97.00	0	0.00	94.70	1	758	0.13%
2020/07/21	1	103.00	0	0.00	100.50	1	783	0.13%
2020/07/13	1	96.70	4	99.43	101.00	-3	690	-0.43%
2020/07/10	0	0.00	4	98.00	98.00	-4	680	-0.59%
2020/07/09	1	102.00	0	0.00	101.50	1	663	0.15%
2020/07/08	0	0.00	6	94.70	98.00	-6	612	-0.98%
2020/07/07	10	93.55	5	93.90	93.00	5	582	0.86%
2020/07/06	0	0.00	3	91.47	95.50	-3	576	-0.52%
2020/06/24	1	89.60	1	90.10	89.80	0	581	0.00%
2020/06/23	1	88.80	3	90.17	89.30	-2	590	-0.34%
2020/06/22	3	89.73	0	0.00	89.40	3	600	0.50%
2020/06/18	0	0.00	1	90.30	90.20	-1	626	-0.16%
2020/06/17	1	89.80	0	0.00	89.50	1	626	0.16%
2020/06/16	0	0.00	8	87.99	90.20	-8	632	-1.26%
2020/06/15	7	87.76	0	0.00	86.60	7	630	1.11%
2020/06/12	1	87.70	4	88.28	88.60	-3	630	-0.48%
2020/06/11	3	90.90	2	92.60	89.20	1	630	0.16%
2020/06/10	2	92.60	0	0.00	92.40	2	630	0.32%
2020/06/09	0	0.00	4	91.70	92.60	-4	641	-0.62%
2020/06/08	3	90.57	11	91.08	90.60	-8	634	-1.26%
2020/06/05	4	91.33	2	91.80	90.90	2	632	0.32%
2020/06/04	8	91.89	1	92.40	91.80	7	635	1.10%
2020/06/03	0	0.00	3	90.10	91.00	-3	629	-0.48%
2020/06/02	4	88.98	1	89.40	89.10	3	613	0.49%
2020/06/01	16	88.01	18	88.82	89.90	-2	619	-0.32%
2020/05/29	1	87.20	0	0.00	87.30	1	600	0.17%
2020/05/28	4	87.68	4	87.90	87.00	0	598	0.00%
2020/05/27	0	0.00	5	86.98	88.00	-5	593	-0.84%
2020/05/26	2	86.40	2	87.15	86.10	0	589	0.00%
2020/05/25	6	85.95	1	85.20	86.40	5	589	0.85%
2020/05/20	4	86.58	6	87.47	87.60	-2	579	-0.35%
2020/05/18	2	86.20	2	85.80	85.20	0	575	0.00%
2020/05/14	2	88.85	1	88.50	87.00	1	570	0.18%
2020/05/12	1	85.70	1	85.50	88.80	0	552	0.00%
2020/05/11	0	0.00	1	86.20	85.70	-1	545	-0.18%
2020/05/08	3	83.73	0	0.00	84.00	3	536	0.56%
2020/05/07	0	0.00	5	83.16	83.40	-5	538	-0.93%
2020/05/06	0	0.00	6	83.23	82.60	-6	548	-1.09%
2020/05/05	14	83.89	14	83.86	82.90	0	555	0.00%
2020/05/04	15	82.89	2	83.25	82.80	13	559	2.32%
2020/04/30	0	0.00	1	84.70	84.30	-1	568	-0.18%
2020/04/29	1	82.80	0	0.00	83.00	1	566	0.18%
2020/04/28	2	80.10	3	80.83	82.50	-1	558	-0.18%
2020/04/27	0	0.00	18	78.75	80.20	-18	547	-3.29%
2020/04/24	6	77.10	2	77.10	77.30	4	545	0.73%
2020/04/23	5	76.74	11	77.21	76.80	-6	555	-1.08%
2020/04/22	3	74.83	9	75.79	76.20	-6	572	-1.05%
2020/04/21	11	76.45	3	76.97	75.40	8	578	1.38%
2020/04/20	11	77.70	5	78.16	77.80	6	588	1.02%
2020/04/17	12	78.38	10	79.13	77.60	2	597	0.33%
2020/04/16	19	77.97	8	78.53	77.90	11	594	1.85%
2020/04/15	0	0.00	14	78.86	78.50	-14	596	-2.35%
2020/04/14	0	0.00	15	77.85	78.00	-15	588	-2.55%
2020/04/13	10	77.04	5	77.28	77.00	5	605	0.83%
2020/04/10	26	77.81	7	78.39	78.20	19	613	3.10%
2020/04/09	23	76.98	43	77.78	78.40	-20	635	-3.15%
2020/04/08	45	77.44	28	77.13	77.50	17	631	2.69%
2020/04/07	10	75.24	15	75.52	75.70	-5	625	-0.80%
2020/04/06	15	73.71	0	0.00	74.00	15	622	2.41%
2020/03/26	0	0.00	1	71.30	73.00	-1	712	-0.14%
2020/03/25	2	71.35	0	0.00	71.70	2	719	0.28%
2020/03/24	1	67.60	6	68.12	68.00	-5	705	-0.71%
2020/03/23	5	63.10	0	0.00	62.60	5	702	0.71%
2020/03/13	0	0.00	33	71.99	73.50	-33	695	-4.75%
2020/03/11	0	0.00	1	83.40	80.70	-1	681	-0.15%
2020/03/10	1	81.30	0	0.00	82.60	1	688	0.15%
2020/03/09	0	0.00	1	82.70	82.70	-1	718	-0.14%
2020/02/18	1	89.00	0	0.00	88.30	1	909	0.11%
2020/02/14	8	89.63	0	0.00	89.80	8	963	0.83%
2020/02/13	18	89.98	2	89.50	89.30	16	959	1.67%
2020/02/06	0	0.00	1	90.20	89.90	-1	919	-0.11%
2020/02/05	2	89.40	1	90.00	89.30	1	911	0.11%
2020/02/04	1	89.30	0	0.00	89.50	1	903	0.11%
2020/01/30	0	0.00	2	90.50	87.10	-2	873	-0.23%
2020/01/20	1	96.60	0	0.00	96.70	1	856	0.12%
2020/01/16	8	98.20	2	98.75	98.80	6	879	0.68%
2020/01/14	2	97.60	0	0.00	97.50	2	858	0.23%
2020/01/13	0	0.00	1	94.10	97.30	-1	846	-0.12%
2020/01/06	2	95.30	1	96.30	95.20	1	813	0.12%
2020/01/03	1	99.80	0	0.00	97.10	1	806	0.12%
2020/01/02	0	0.00	1	97.50	97.50	-1	780	-0.13%
2019/12/30	0	0.00	1	98.40	98.20	-1	766	-0.13%
2019/12/27	2	97.10	2	97.70	97.60	0	757	0.00%
2019/12/26	0	0.00	4	98.43	96.20	-4	747	-0.54%
2019/12/25	2	98.45	1	98.50	98.90	1	730	0.14%
2019/12/24	1	95.30	16	94.60	95.80	-15	690	-2.17%
2019/12/20	24	93.03	15	94.30	93.40	9	656	1.37%
2019/12/19	21	92.48	14	92.43	92.30	7	639	1.09%
2019/12/17	1	92.20	0	0.00	92.10	1	632	0.16%
2019/12/12	1	93.40	0	0.00	93.20	1	621	0.16%
2019/12/06	0	0.00	1	91.30	91.70	-1	591	-0.17%
2019/12/04	1	94.40	0	0.00	92.20	1	577	0.17%
2019/11/29	2	93.30	0	0.00	92.00	2	523	0.38%
2019/11/26	0	0.00	1	90.90	91.60	-1	496	-0.20%
2019/11/25	0	0.00	1	90.20	89.90	-1	481	-0.21%
2019/11/22	2	90.00	3	90.37	90.00	-1	468	-0.21%
2019/11/21	1	89.50	1.1	89.06	89.70	-0.1	458	-0.02%
2019/11/15	1	86.40	0	0.00	85.90	1	372	0.27%
2019/11/14	1	85.00	4	84.63	84.60	-3	346	-0.87%
2019/11/13	2	84.65	16	84.54	85.00	-14	337	-4.15%
2019/10/28	0	0.00	1	83.20	83.30	-1	287	-0.35%
2019/10/24	1	85.10	3	83.33	84.50	-2	277	-0.72%
2019/10/21	0	0.00	3	81.53	81.00	-3	244	-1.23%
2019/10/18	0	0.00	1	80.70	78.60	-1	240	-0.42%
2019/10/04	1	82.90	0	0.00	82.30	1	224	0.45%
2019/10/03	2	82.20	0	0.00	82.90	2	221	0.90%
2019/10/02	6	83.38	0	0.00	83.00	6	220	2.72%
2019/09/27	1	82.00	0	0.00	81.50	1	213	0.47%
2019/09/20	0	0.00	1	83.40	83.20	-1	201	-0.50%
2019/09/19	0	0.00	27	82.73	82.30	-27	197	-13.65%
2019/09/18	6	83.20	0	0.00	82.80	6	195	3.07%
2019/09/17	0	0.00	3	83.30	83.00	-3	193	-1.55%
2019/09/16	4	82.00	0	0.00	82.40	4	186	2.15%
2019/09/12	2	81.60	0	0.00	82.40	2	186	1.07%
2019/09/10	0	0.00	2	81.95	82.00	-2	186	-1.07%
2019/09/06	1	82.10	0	0.00	81.50	1	187	0.53%
2019/09/05	1	82.30	1	82.60	82.10	0	184	0.00%
2019/09/04	30	82.80	0	0.00	82.80	30	182	16.47%
2019/09/03	4	81.70	0	0.00	81.10	4	177	2.25%
2019/09/02	0	0.00	1	81.60	82.10	-1	177	-0.56%
2019/08/30	1	81.40	1	81.60	81.30	0	168	0.00%
2019/08/29	0	0.00	2	79.90	79.70	-2	155	-1.28%
2019/08/23	1	81.00	0	0.00	81.00	1	147	0.68%
2019/08/22	1	80.80	1	80.80	81.00	0	146	0.00%
2019/07/11	0	0.00	1	81.00	81.30	-1	186	-0.54%
2019/06/28	0	0.00	1	79.70	79.50	-1	221	-0.45%
2019/06/17	1	79.70	20	79.42	79.20	-19	253	-7.50%
2019/06/10	23	79.32	23	79.50	80.00	0	299	0.00%
2019/06/05	20	78.05	0	0.00	78.00	20	303	6.59%
2019/05/31	1	81.30	0	0.00	80.90	1	311	0.32%
2019/05/29	0	0.00	1	81.30	80.70	-1	314	-0.32%
2019/05/17	1	80.70	0	0.00	80.10	1	326	0.31%
2019/05/13	0	0.00	1	81.50	81.30	-1	367	-0.27%
2019/04/10	0	0.00	1	86.00	86.20	-1	329	-0.30%
2019/04/02	0	0.00	10	84.19	84.20	-10	323	-3.09%
2019/03/28	1	86.00	1	85.00	84.90	0	312	0.00%
2019/03/27	0	0.00	15	84.16	84.10	-15	302	-4.97%
2019/03/26	3	85.10	0	0.00	84.60	3	301	0.99%
2019/03/20	2	88.10	0	0.00	87.40	2	339	0.59%
2019/03/19	1	87.90	0	0.00	87.40	1	345	0.29%
2019/03/15	68	88.39	165	88.23	88.00	-97	335	-28.92%	大賣/
2019/03/14	55	87.76	30	86.40	89.20	25	317	7.88%
2019/03/13	38	86.60	40	86.60	86.00	-2	309	-0.65%
2019/03/12	30	86.80	1	85.70	86.80	29	311	9.31%
2019/03/08	1	85.50	0	0.00	85.80	1	327	0.31%
2019/03/07	5	85.94	1	84.60	84.60	4	344	1.16%
2019/03/04	45	85.22	0	0.00	85.10	45	365	12.32%
2019/02/27	1	83.40	1	83.50	83.10	0	370	0.00%
2019/02/25	0	0.00	5	85.10	84.90	-5	393	-1.27%
2019/02/15	20	85.50	20	85.60	85.50	0	438	0.00%
2019/02/14	1	84.80	0	0.00	84.70	1	431	0.23%
2019/02/13	1	85.60	31	85.49	85.20	-30	426	-7.03%
2019/02/12	30	84.50	1	81.30	84.50	29	413	7.02%
2019/02/11	1	80.70	0	0.00	80.30	1	392	0.25%
2019/01/28	1	80.10	0	0.00	80.00	1	391	0.26%
2019/01/25	0	0.00	1	78.30	78.50	-1	390	-0.26%
2019/01/22	0	0.00	1	77.60	77.60	-1	396	-0.25%
2019/01/16	4	78.25	0	0.00	77.30	4	410	0.98%
2019/01/04	6	72.00	0	0.00	73.50	6	421	1.42%
2018/12/28	0	0.00	2	76.10	75.60	-2	464	-0.43%
2018/12/20	17	78.32	8	76.89	76.20	9	474	1.90%
2018/12/17	53	82.48	136	82.72	80.60	-83	472	-17.57%	大賣/
2018/12/14	63	81.80	63	82.25	82.10	0	457	0.00%
2018/12/13	83	82.39	60	82.40	81.00	23	445	5.17%
2018/12/12	63	81.31	0	0.00	82.90	63	434	14.50%
2018/12/10	0	0.00	1	78.00	77.60	-1	425	-0.23%
2018/12/07	0	0.00	4	79.10	79.10	-4	428	-0.93%
2018/12/06	12	78.06	0	0.00	78.00	12	430	2.79%
2018/12/03	0	0.00	10	83.60	82.80	-10	421	-2.37%
2018/11/30	31	81.41	28	81.54	81.90	3	406	0.74%
2018/11/29	23	81.10	22	81.45	81.10	1	391	0.26%
2018/11/28	1	80.20	0	0.00	81.50	1	386	0.26%
2018/11/27	1	78.10	0	0.00	78.90	1	383	0.26%
2018/11/26	17	76.01	17	76.45	75.50	0	376	0.00%
2018/11/23	1	74.90	0	0.00	75.20	1	371	0.27%
2018/11/22	0	0.00	1	76.60	75.80	-1	377	-0.27%
2018/11/21	0	0.00	10	75.00	76.80	-10	365	-2.74%
2018/11/19	0	0.00	2	75.40	77.00	-2	343	-0.58%
2018/11/16	0	0.00	4	73.18	74.90	-4	345	-1.16%
2018/11/02	0	0.00	2	64.70	64.90	-2	354	-0.56%
2018/11/01	2	64.00	0	0.00	64.00	2	352	0.57%
2018/10/26	2	60.20	2	60.00	59.70	0	350	0.00%
2018/10/11	0	0.00	1	64.10	64.10	-1	345	-0.29%
2018/10/08	1	71.90	0	0.00	71.20	1	322	0.31%
2018/09/21	2	84.00	0	0.00	84.00	2	338	0.59%
2018/09/13	5	85.06	0	0.00	83.20	5	357	1.40%
2018/09/10	0	0.00	1	84.50	83.70	-1	380	-0.26%
2018/09/07	0	0.00	8	86.33	85.40	-8	388	-2.06%
2018/09/06	0	0.00	1	88.40	88.20	-1	390	-0.26%
2018/09/05	1	89.10	0	0.00	88.00	1	403	0.25%
2018/08/30	1	86.80	1	87.00	87.00	0	531	0.00%
2018/08/29	0	0.00	2	85.45	86.40	-2	555	-0.36%
2018/08/27	1	80.60	0	0.00	82.00	1	569	0.18%
2018/08/24	1	81.50	0	0.00	80.60	1	596	0.17%
2018/08/23	0	0.00	1	84.50	82.50	-1	607	-0.16%
2018/08/22	1	87.50	0	0.00	88.00	1	608	0.16%
2018/08/20	1	88.10	0	0.00	88.10	1	714	0.14%
2018/08/14	1	84.40	0	0.00	84.80	1	742	0.13%
2018/08/10	10	86.25	0	0.00	85.60	10	742	1.35%
2018/08/09	1	86.60	0	0.00	87.00	1	747	0.13%
2018/08/07	1	85.60	1	86.40	86.00	0	765	0.00%
2018/07/31	0	0.00	4	86.05	85.90	-4	858	-0.47%
2018/07/18	1	85.10	0	0.00	85.00	1	894	0.11%
2018/07/17	3	87.37	0	0.00	86.20	3	897	0.33%
2018/07/13	0	0.00	1	89.70	88.50	-1	903	-0.11%
2018/07/12	0	0.00	1	87.50	88.90	-1	906	-0.11%
2018/07/04	0	0.00	3	88.37	88.30	-3	966	-0.31%
2018/07/03	0	0.00	2	90.10	88.70	-2	971	-0.21%
2018/07/02	1	91.00	0	0.00	91.30	1	975	0.10%
2018/06/25	1	90.50	0	0.00	90.00	1	1,132	0.09%
2018/06/20	0	0.00	3	88.10	90.80	-3	1,122	-0.27%
2018/06/19	1	90.30	0	0.00	90.00	1	1,124	0.09%
2018/06/15	2	92.80	0	0.00	92.10	2	1,118	0.18%
2018/06/14	0	0.00	1	92.30	91.50	-1	1,107	-0.09%
2018/06/13	5	93.56	1	93.00	92.00	4	1,101	0.36%
2018/06/11	3	97.73	2	97.50	97.50	1	1,061	0.09%
2018/06/08	3	94.70	0	0.00	96.00	3	1,012	0.30%
2018/06/07	1	94.40	1	92.70	92.30	0	967	0.00%
2018/06/06	4	92.05	3	92.87	92.50	1	949	0.11%
2018/06/04	0	0.00	1.3	92.14	91.20	-1.3	932	-0.13%
2018/05/30	0	0.00	1	88.20	90.00	-1	864	-0.12%
2018/05/29	8.3	89.76	9	89.78	88.90	-0.8	851	-0.09%
2018/05/28	257	86.91	255	89.33	92.00	2	822	0.24%	大買/大賣/
2018/05/25	1	83.90	3	82.67	83.80	-2	739	-0.27%
2018/05/24	0	0.00	1	79.70	79.70	-1	707	-0.14%
2018/05/23	1	79.10	0	0.00	79.10	1	708	0.14%
2018/05/22	1	81.10	0	0.00	81.00	1	704	0.14%
2018/05/21	0	0.00	1	78.80	79.90	-1	699	-0.14%
2018/05/18	2	78.40	0	0.00	78.40	2	699	0.29%
2018/05/17	2	78.05	1	78.60	78.60	1	700	0.14%
2018/05/15	2	81.20	0	0.00	81.40	2	689	0.29%
2018/05/14	0	0.00	2	80.05	80.00	-2	689	-0.29%
2018/05/11	1	85.80	0	0.00	85.00	1	652	0.15%
2018/05/10	2	87.65	2	86.95	86.60	0	642	0.00%
2018/05/09	230	86.37	231	87.57	87.20	-1	628	-0.16%	大買/大賣/
2018/05/07	1	84.60	0	0.00	84.60	1	594	0.17%
2018/05/03	1	85.50	1	85.50	84.50	0	589	0.00%
2018/04/30	1	83.70	0	0.00	83.70	1	583	0.17%
2018/04/24	1	84.70	2	85.60	84.70	-1	574	-0.17%
2018/04/23	1	91.00	0	0.00	88.70	1	568	0.18%
2018/04/20	1	89.20	1	89.20	89.20	0	584	0.00%
2018/04/19	0	0.00	1	91.50	90.40	-1	582	-0.17%
2018/04/17	1	93.00	1	91.20	90.60	0	567	0.00%
2018/04/16	1	93.20	1	91.00	92.80	0	552	0.00%
2018/04/13	1	88.60	2	88.65	89.00	-1	520	-0.19%
2018/04/12	1	87.60	0	0.00	87.30	1	520	0.19%
2018/04/10	0	0.00	2	90.00	89.00	-2	521	-0.38%
2018/04/03	0	0.00	1	92.40	92.80	-1	511	-0.20%
2018/04/02	1	94.10	0	0.00	94.00	1	501	0.20%
2018/03/31	3	93.73	1	92.90	96.30	2	437	0.46%
2018/03/30	2	88.20	1	87.80	93.00	1	386	0.26%
2018/03/28	1	85.30	0	0.00	85.60	1	345	0.29%
2018/03/27	0	0.00	1	82.80	82.80	-1	332	-0.30%
2018/03/22	1	87.00	1	87.40	86.40	0	329	0.00%
2018/03/21	0	0.00	1	85.20	84.90	-1	315	-0.32%
2018/03/19	5	85.90	0	0.00	85.50	5	320	1.56%
2018/03/14	1	85.60	0	0.00	85.10	1	324	0.31%
2018/03/12	0	0.00	7	86.30	85.70	-7	338	-2.07%
2018/03/09	1	84.60	0	0.00	85.00	1	336	0.30%
2018/03/08	7	84.80	0	0.00	84.80	7	344	2.03%
2018/02/21	1	81.80	2	81.85	83.50	-1	414	-0.24%
2018/02/09	0	0.00	1	76.20	79.40	-1	438	-0.23%
2018/02/07	0	0.00	4	82.00	81.80	-4	447	-0.89%
2018/02/06	0	0.00	46	81.45	79.10	-46	454	-10.12%
2018/02/05	0	0.00	2	83.40	86.00	-2	452	-0.44%
2018/01/29	1	86.10	0	0.00	86.00	1	480	0.21%
2018/01/24	1	86.30	1	86.40	87.00	0	491	0.00%
2018/01/23	1	86.80	1	88.00	87.00	0	493	0.00%
2018/01/22	4	86.80	1	86.20	87.10	3	498	0.60%
2018/01/19	1	86.00	0	0.00	85.90	1	500	0.20%
2018/01/18	2	85.65	0	0.00	85.50	2	501	0.40%
2018/01/17	1	86.20	0	0.00	86.00	1	504	0.20%
2018/01/16	6	86.90	1	86.80	87.30	5	502	0.99%
2018/01/15	0	0.00	2	82.95	83.10	-2	489	-0.41%
2018/01/05	1	86.20	0	0.00	86.40	1	511	0.20%
2018/01/03	0	0.00	15	85.81	86.70	-15	522	-2.87%