東洋 (4105)-群益金鼎-開元券商分點個股進出

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

東洋

(4105)

可現股當沖

股價
76.5
漲跌
--
漲幅
0.00%
成交量
674張
產業
上櫃生技醫療類股
341人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

東洋 (4105)籌碼相關－群益金鼎-開元券商分點個股進出

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	0.1	77.50	77.40	-0.1	799	-0.01%
2024/04/12	1	78.30	5	78.20	78.20	-4	783	-0.51%
2024/04/03	0	0.00	2	78.50	78.40	-2	771	-0.26%
2024/04/01	10.1	78.60	0	0.00	78.40	10.1	772	1.31%
2024/03/29	2	78.20	0	0.00	78.20	2	768	0.26%
2024/03/28	2	77.95	0	0.00	78.30	2	766	0.26%
2024/03/27	0	0.00	1	81.50	81.50	-1	705	-0.14%
2024/03/25	1	82.00	0	0.00	81.80	1	675	0.15%
2024/03/22	1	82.10	0	0.00	81.80	1	667	0.15%
2024/03/13	0	0.00	6.2	81.69	81.40	-6.2	636	-0.97%
2024/03/07	6.2	80.77	1	81.00	81.00	5.2	658	0.79%
2024/03/06	0	0.00	0.1	82.00	81.90	-0.1	648	-0.02%
2024/03/05	0	0.00	7	82.66	82.00	-7	663	-1.05%
2024/03/01	1	80.70	0	0.00	80.80	1	657	0.15%
2024/02/29	2	80.90	0	0.00	81.00	2	683	0.29%
2024/02/27	0.2	81.00	0	0.00	81.20	0.2	679	0.03%
2024/02/15	0	0.00	3	78.90	79.10	-3	717	-0.42%
2024/01/30	1	77.60	0	0.00	77.40	1	862	0.12%
2024/01/25	6	78.15	0	0.00	78.10	6	912	0.66%
2024/01/17	0	0.00	3	79.23	78.20	-3	1,168	-0.26%
2024/01/12	0	0.00	0.4	79.60	79.50	-0.4	1,165	-0.04%
2023/12/27	3	80.43	0	0.00	80.40	3	1,243	0.24%
2023/12/18	0.1	80.50	0	0.00	80.20	0.1	1,246	0.01%
2023/12/15	0.1	81.00	0	0.00	80.50	0.1	1,248	0.01%
2023/12/13	2	80.10	0	0.00	80.10	2	1,247	0.16%
2023/12/12	1	80.60	0	0.00	80.60	1	1,235	0.08%
2023/12/08	0.1	81.10	0	0.00	81.10	0.1	1,254	0.00%
2023/12/06	1.1	83.10	0	0.00	82.90	1.1	1,214	0.09%
2023/11/29	0	84.20	0	0.00	84.00	0	1,160	0.00%
2023/11/27	0	84.20	0	0.00	83.60	0	1,134	0.00%
2023/11/24	0.1	83.20	0	0.00	82.90	0.1	1,102	0.01%
2023/11/22	0	82.30	0	0.00	82.50	0	1,088	0.00%
2023/11/21	1	81.70	0	0.00	81.90	1	1,081	0.09%
2023/11/20	0	0.00	1	81.70	81.70	-1	1,068	-0.09%
2023/11/15	2	81.30	2	81.80	81.50	0	1,047	0.00%
2023/11/10	0	0.00	1	86.90	84.70	-1	961	-0.10%
2023/11/08	1	86.50	0	0.00	85.80	1	921	0.11%
2023/11/07	0	0.00	2	86.75	86.30	-2	898	-0.22%
2023/11/03	1	83.40	0	0.00	83.30	1	806	0.12%
2023/10/27	1	85.30	11.1	83.35	83.00	-10.1	681	-1.48%
2023/10/26	1	81.70	6	81.58	81.30	-5	585	-0.85%
2023/10/25	0	0.00	4.1	80.60	80.40	-4.1	557	-0.74%
2023/10/24	0	0.00	2	79.80	79.60	-2	535	-0.37%
2023/10/23	1	78.20	0	0.00	79.00	1	533	0.19%
2023/10/20	6	78.45	1	78.60	78.30	5	545	0.92%
2023/10/19	1	79.00	0	0.00	79.00	1	555	0.18%
2023/10/18	0	0.00	2	79.20	79.00	-2	553	-0.36%
2023/10/17	3	79.60	0	0.00	79.50	3	553	0.54%
2023/10/16	0	0.00	2	79.80	79.80	-2	557	-0.36%
2023/10/13	12	79.80	1	80.00	79.40	11	553	1.99%
2023/10/04	0	0.00	2	76.40	76.80	-2	539	-0.37%
2023/09/25	0	0.00	0	76.60	76.40	0	577	0.00%
2023/09/21	0	0.00	1	76.60	76.30	-1	653	-0.15%
2023/09/13	1	77.00	2	77.85	78.20	-1	649	-0.15%
2023/09/12	0	76.00	0	0.00	75.60	0	640	0.00%
2023/08/31	1	75.80	0	0.00	75.70	1	675	0.15%
2023/08/29	1	75.20	0	0.00	75.20	1	682	0.15%
2023/08/04	1	75.70	0	0.00	75.90	1	712	0.14%
2023/07/24	1	77.20	0	0.00	77.70	1	721	0.14%
2023/07/21	2	79.00	0.2	78.90	78.50	1.8	722	0.25%
2023/07/17	0.2	78.00	0	0.00	78.80	0.2	715	0.03%
2023/07/13	0	0.00	0.2	77.80	77.30	-0.2	714	-0.02%
2023/07/06	0	0.00	0.2	78.20	77.70	-0.2	725	-0.03%
2023/06/30	0	0.00	0.2	79.50	78.40	-0.2	688	-0.03%
2023/06/29	0	0.00	3	77.57	78.10	-3	647	-0.46%
2023/06/19	0.4	76.95	0	0.00	76.70	0.4	714	0.06%
2023/06/06	0	0.00	1	74.90	75.10	-1	740	-0.14%
2023/06/02	1	74.70	0	0.00	74.80	1	753	0.13%
2023/05/31	2	74.70	0	0.00	75.60	2	756	0.26%
2023/05/11	1	75.01	0	0.00	75.00	1	796	0.13%
2023/05/08	0	0.00	2	76.60	76.80	-2	811	-0.25%
2023/05/04	2	77.40	0	0.00	77.30	2	835	0.24%
2023/04/27	0	76.10	0	0.00	75.80	0	885	0.00%
2023/04/26	2	74.45	1	76.00	75.90	1	875	0.11%
2023/04/13	0.2	77.70	0	0.00	78.70	0.2	940	0.02%
2023/04/11	1	76.70	1	77.30	76.60	0	957	0.00%
2023/04/10	0.1	77.00	0	0.00	76.80	0.1	990	0.01%
2023/04/07	0	0.00	3	77.30	77.10	-3	1,032	-0.29%
2023/04/06	0.1	76.80	4	76.93	76.80	-4	1,147	-0.34%
2023/03/31	1	76.30	0	0.00	76.20	1	1,160	0.09%
2023/03/30	2	76.70	7	76.89	76.80	-5	1,178	-0.42%
2023/03/29	2	79.90	0	0.00	79.70	2	1,180	0.17%
2023/03/24	2	78.70	0	0.00	78.90	2	1,249	0.16%
2023/03/22	0	78.80	0	0.00	78.80	0	1,319	0.00%
2023/03/17	1	76.00	0	0.00	77.00	1	1,555	0.06%
2023/03/16	1	76.50	0	0.00	76.20	1	1,629	0.06%
2023/03/13	2	76.90	0	0.00	77.10	2	1,792	0.11%
2023/03/07	0	0.00	5	79.18	79.10	-5	1,892	-0.26%
2023/03/06	0	0.00	1	78.90	78.90	-1	1,910	-0.05%
2023/03/03	0	0.00	4	78.40	78.70	-4	1,997	-0.20%
2023/03/02	2	77.80	0	0.00	78.10	2	2,118	0.09%
2023/03/01	4	78.05	1	78.10	77.90	3	2,314	0.13%
2023/02/23	1	78.20	0	0.00	78.00	1	2,904	0.03%
2023/02/17	2	77.50	0	0.00	78.20	2	2,918	0.07%
2023/02/16	2	77.60	0	0.00	77.60	2	2,932	0.07%
2023/02/14	0	0.00	1	77.90	77.90	-1	2,986	-0.03%
2023/02/13	2	78.00	0	0.00	78.20	2	2,988	0.07%
2023/02/09	1	79.40	2	79.50	78.30	-1	2,994	-0.03%
2023/02/07	2	78.70	0	0.00	78.80	2	2,973	0.07%
2023/02/06	2	79.10	0	0.00	78.50	2	2,978	0.07%
2023/02/02	0	0.00	3	78.20	78.30	-3	2,970	-0.10%
2023/01/31	6	77.40	0	0.00	77.60	6	2,956	0.20%
2023/01/30	6	77.08	0	0.00	76.90	6	2,948	0.20%
2023/01/17	1	78.40	0	0.00	77.90	1	2,916	0.03%
2023/01/09	4	79.90	0	0.00	79.60	4	2,930	0.14%
2023/01/06	0	0.00	2	81.90	81.90	-2	2,888	-0.07%
2023/01/05	0	0.00	1	83.60	83.10	-1	2,877	-0.03%
2023/01/04	0	0.00	1	83.70	83.60	-1	2,862	-0.03%
2023/01/03	1	83.50	0	0.00	83.50	1	2,860	0.03%
2022/12/27	0	0.00	3	83.33	83.00	-3	2,795	-0.11%
2022/12/26	6	85.35	8	85.86	84.70	-2	2,758	-0.07%
2022/12/19	1	83.30	1	83.10	83.70	0	2,585	0.00%
2022/12/16	1	83.10	71	82.22	81.40	-70	2,534	-2.76%
2022/12/14	1	82.30	12	83.04	83.10	-11	2,473	-0.44%
2022/12/13	1	82.50	41	83.90	81.60	-40	2,420	-1.65%
2022/12/12	0	0.00	1	83.00	81.60	-1	2,345	-0.04%
2022/12/09	0	0.00	1	82.61	83.00	-1	2,309	-0.04%
2022/12/08	1	82.50	2.1	82.54	81.00	-1.1	2,213	-0.05%
2022/12/07	6	81.40	23.1	82.28	80.80	-17.1	2,138	-0.80%
2022/12/06	0	0.00	1	78.50	78.30	-1	2,001	-0.05%
2022/12/05	2.2	79.08	3	78.63	79.00	-0.8	2,008	-0.04%
2022/12/02	0	0.00	2	78.60	77.70	-2	2,023	-0.10%
2022/11/30	3	78.60	3	78.50	78.40	0	2,010	0.00%
2022/11/29	3	77.67	2	78.00	77.50	1	1,997	0.05%
2022/11/28	73	78.91	1	79.90	78.80	72	1,997	3.60%
2022/11/25	3	80.50	6	79.90	79.20	-3	1,985	-0.15%
2022/11/24	79	84.18	14	82.41	82.10	65	1,923	3.38%
2022/11/23	4	83.95	5	84.76	84.40	-1	1,804	-0.06%
2022/11/22	7	85.31	8	84.59	82.00	-1	1,629	-0.06%
2022/11/21	1	82.40	6.5	80.65	82.70	-5.5	1,286	-0.43%
2022/11/18	1	75.70	0	0.00	75.80	1	1,145	0.09%
2022/11/16	1	75.70	1	75.10	75.30	0	1,200	0.00%
2022/11/15	0.3	75.25	0	0.00	75.10	0.3	1,223	0.02%
2022/11/08	0	0.00	2	74.30	74.00	-2	1,140	-0.18%
2022/10/31	1	74.60	0	0.00	74.90	1	1,104	0.09%
2022/10/27	0	0.00	0.2	74.00	74.40	-0.2	1,113	-0.02%
2022/10/25	0.2	72.63	0	0.00	72.10	0.2	1,100	0.02%
2022/10/14	0	0.00	0.1	72.80	72.90	-0.1	1,074	-0.01%
2022/10/13	0	71.20	0	0.00	71.70	0	1,085	0.00%
2022/10/06	0.1	73.30	8	73.30	73.10	-7.9	1,096	-0.72%
2022/10/05	0	0.00	2	73.20	73.20	-2	1,101	-0.18%
2022/10/04	0	0.00	0.1	72.70	72.80	-0.1	1,114	-0.01%
2022/10/03	0	0.00	1	72.60	71.50	-1	1,144	-0.09%
2022/09/30	0	71.10	0	0.00	72.70	0	1,192	0.00%
2022/09/28	0	70.80	2	70.20	70.20	-2	1,208	-0.16%
2022/09/26	0	71.50	0	0.00	71.00	0	1,209	0.00%
2022/09/16	0	0.00	1	72.10	72.10	-1	1,289	-0.08%
2022/09/14	1	75.20	0	0.00	75.20	1	1,268	0.08%
2022/09/05	1	76.80	1	77.60	76.40	0	1,138	0.00%
2022/08/31	1	76.90	0	0.00	75.90	1	1,075	0.09%
2022/08/26	0	0.00	1	77.30	76.70	-1	1,020	-0.10%
2022/08/25	0	0.00	1	77.00	76.60	-1	990	-0.10%
2022/07/27	0	0.00	8	71.56	71.80	-8	887	-0.90%
2022/07/26	0	0.00	11	71.19	70.80	-11	894	-1.23%
2022/07/22	3	69.40	0	0.00	69.60	3	902	0.33%
2022/07/19	0	0.00	1	70.10	70.10	-1	946	-0.11%
2022/07/18	6	72.53	0	0.00	72.50	6	997	0.60%
2022/07/15	0	0.00	2	72.70	72.30	-2	1,057	-0.19%
2022/07/14	1	73.50	0	0.00	72.50	1	1,096	0.09%
2022/07/13	3	73.40	0	0.00	73.00	3	1,171	0.26%
2022/07/12	0	0.00	12	74.39	73.80	-12	1,296	-0.93%
2022/07/11	13	75.49	1	75.40	75.50	12	1,363	0.88%
2022/07/08	7	75.04	1	73.80	75.20	6	1,467	0.41%
2022/07/07	1	73.20	0	0.00	72.70	1	1,471	0.07%
2022/07/04	0	0.00	1	72.00	71.50	-1	1,422	-0.07%
2022/06/29	0	0.00	1	73.90	73.90	-1	1,384	-0.07%
2022/06/27	0	0.00	1	72.60	72.60	-1	1,355	-0.07%
2022/06/20	0	0.00	1	69.30	69.10	-1	1,303	-0.08%
2022/05/19	0	0.00	1	67.60	67.70	-1	1,283	-0.08%
2022/05/17	1	67.90	0	0.00	67.90	1	1,276	0.08%
2022/05/13	0	0.00	1	68.40	68.00	-1	1,279	-0.08%
2022/05/12	1	67.01	0	0.00	67.00	1	1,273	0.08%
2022/05/11	1	68.40	0	0.00	68.10	1	1,260	0.08%
2022/05/09	0	69.30	0	0.00	69.20	0	1,246	0.00%
2022/05/06	10	71.00	20	70.61	70.90	-10	1,238	-0.81%
2022/05/05	0	72.60	0	0.00	72.50	0	1,221	0.00%
2022/05/04	0	73.40	0	0.00	73.40	0	1,209	0.00%
2022/04/25	1	75.30	0	0.00	74.10	1	1,134	0.09%
2022/04/22	4	75.93	5	75.80	75.40	-1	1,098	-0.09%
2022/04/21	9	77.81	9	77.52	77.30	0	1,038	0.00%
2022/04/20	0.1	76.30	0	0.00	76.80	0.1	957	0.01%
2022/04/19	12	76.77	2	77.40	77.50	10	915	1.09%
2022/04/18	3	76.90	1	78.20	76.70	2	833	0.24%
2022/04/15	0	0.00	3	76.37	74.70	-3	702	-0.43%
2022/04/14	6	74.90	2	75.75	75.80	4	622	0.64%
2022/04/13	6	71.27	27	72.14	72.50	-21	490	-4.29%
2022/04/06	0	0.00	1	69.60	69.50	-1	453	-0.22%
2022/03/30	1	69.00	0	0.00	69.20	1	455	0.22%
2022/03/24	0	0.00	1	69.20	69.10	-1	448	-0.22%
2022/03/23	1	68.60	0	0.00	68.80	1	448	0.22%
2022/03/21	1	68.60	0	0.00	68.80	1	470	0.21%
2022/03/18	0	0.00	1	69.30	69.30	-1	475	-0.21%
2022/03/17	0	0.00	1	68.40	68.30	-1	472	-0.21%
2022/03/16	1	67.80	0	0.00	67.60	1	475	0.21%
2022/03/10	1	68.00	0	0.00	68.40	1	493	0.20%
2022/03/07	0	0.00	1	68.10	67.80	-1	486	-0.21%
2022/03/03	2	69.10	0	0.00	68.90	2	489	0.41%
2022/01/25	0	0.00	1	67.90	67.50	-1	495	-0.20%
2022/01/24	0	0.00	5	68.26	68.10	-5	495	-1.01%
2022/01/21	1	68.30	0	0.00	68.30	1	508	0.20%
2022/01/19	2	68.40	0	0.00	68.50	2	524	0.38%
2022/01/18	1	68.70	0	0.00	68.60	1	532	0.19%
2022/01/12	3	68.10	0	0.00	68.00	3	544	0.55%
2022/01/11	0	0.00	1	68.30	68.30	-1	549	-0.18%
2022/01/07	1	68.30	0	0.00	68.00	1	587	0.17%
2022/01/04	1	68.20	0	0.00	68.30	1	594	0.17%
2021/12/30	0	0.00	1	68.40	68.80	-1	592	-0.17%
2021/12/28	3	68.30	0	0.00	68.30	3	591	0.51%
2021/12/13	0	0.00	2	68.90	68.90	-2	610	-0.33%
2021/12/10	0	0.00	5	69.30	69.10	-5	614	-0.81%
2021/12/08	0	0.00	3	69.80	69.80	-3	653	-0.46%
2021/12/02	1	68.20	0	0.00	68.10	1	710	0.14%
2021/11/29	20	70.30	0	0.00	69.30	20	725	2.76%
2021/11/26	1	69.60	3	69.90	69.20	-2	724	-0.28%
2021/11/24	0	0.00	1	69.20	69.40	-1	732	-0.14%
2021/11/17	1	69.00	0	0.00	69.20	1	857	0.12%
2021/11/11	2	70.10	0	0.00	69.90	2	949	0.21%
2021/11/10	0	0.00	2	70.40	70.40	-2	966	-0.21%
2021/11/09	0	0.00	4	70.55	70.70	-4	987	-0.41%
2021/11/05	0	0.00	0	68.50	68.70	0	986	0.00%
2021/11/01	3	68.33	0	0.00	68.30	3	1,022	0.29%
2021/10/29	3	68.80	1	70.00	68.60	2	1,022	0.20%
2021/10/22	3	67.90	0	0.00	67.80	3	1,045	0.29%
2021/10/21	1	67.70	0	0.00	67.70	1	1,060	0.09%
2021/10/20	0	0.00	2	68.20	68.20	-2	1,064	-0.19%
2021/10/19	0	0.00	1	67.20	67.30	-1	1,080	-0.09%
2021/10/18	3	67.67	2	67.10	67.00	1	1,097	0.09%
2021/10/04	4	69.98	0	0.00	68.20	4	1,567	0.26%
2021/09/30	0	0.00	79	72.07	72.10	-79	1,598	-4.94%
2021/09/29	1	72.20	0	0.00	72.30	1	1,626	0.06%
2021/09/28	3	73.80	0	0.00	73.80	3	1,660	0.18%
2021/09/23	10	75.20	1	75.10	75.50	9	1,978	0.45%
2021/09/13	0	0.00	11	79.12	79.50	-11	2,243	-0.49%
2021/09/09	50	79.50	0	0.00	79.30	50	2,405	2.08%
2021/09/08	0	0.00	1	81.00	80.50	-1	2,424	-0.04%
2021/09/06	0	0.00	2	79.70	79.40	-2	2,656	-0.08%
2021/09/03	0	0.00	1	79.60	79.30	-1	3,029	-0.03%
2021/09/02	1	78.60	0	0.00	78.60	1	3,354	0.03%
2021/09/01	1	79.70	0	0.00	79.70	1	3,452	0.03%
2021/08/31	0	80.10	1	80.20	80.10	-1	3,617	-0.03%
2021/08/30	1	79.40	0	0.00	79.50	1	3,697	0.03%
2021/08/25	0	0.00	5	81.64	81.20	-5	3,799	-0.13%
2021/08/24	0	0.00	2	78.20	77.10	-2	3,876	-0.05%
2021/08/23	4	77.13	1	77.10	77.10	3	4,130	0.07%
2021/08/20	2	77.00	0	0.00	77.00	2	4,226	0.05%
2021/08/19	0	0.00	2	77.20	77.10	-2	4,425	-0.05%
2021/08/18	4	77.45	0	0.00	77.50	4	4,618	0.09%
2021/08/17	1	80.00	2	80.05	78.90	-1	4,751	-0.02%
2021/08/13	1	78.50	1	80.30	78.50	0	5,020	0.00%
2021/08/12	0	0.00	3	78.47	78.20	-3	5,299	-0.06%
2021/08/11	9	78.11	4	78.20	77.70	5	5,744	0.09%
2021/08/10	1	79.00	1	79.50	78.60	0	6,462	0.00%
2021/08/09	8	79.04	0	0.00	78.80	8	6,720	0.12%
2021/08/06	0	0.00	2	80.20	79.80	-2	6,976	-0.03%
2021/08/05	0	0.00	3	80.60	80.10	-3	7,460	-0.04%
2021/08/04	3	79.90	3	80.43	79.80	0	8,591	0.00%
2021/08/03	5	80.00	2	80.30	80.00	3	9,046	0.03%
2021/08/02	3	80.30	0	0.00	80.50	3	9,263	0.03%
2021/07/30	2	80.00	3	80.50	80.40	-1	9,538	-0.01%
2021/07/29	2	78.85	1	79.60	79.20	1	9,604	0.01%
2021/07/28	4	78.68	2	79.35	78.60	2	9,660	0.02%
2021/07/27	3	79.53	0	0.00	78.70	3	9,665	0.03%
2021/07/26	1	80.10	0	0.00	80.00	1	9,678	0.01%
2021/07/23	10	79.64	5	79.82	79.80	5	9,670	0.05%
2021/07/22	4	80.48	2	80.85	80.10	2	9,650	0.02%
2021/07/21	6	82.03	2	82.90	81.20	4	9,634	0.04%
2021/07/20	17	86.32	6	87.70	83.10	11	9,585	0.11%
2021/07/19	0	0.00	3	81.87	81.80	-3	9,342	-0.03%
2021/07/16	7	81.00	3	81.20	81.00	4	9,345	0.04%
2021/07/15	25	80.28	5	80.40	80.90	20	9,338	0.21%
2021/07/14	2	77.40	2	78.00	78.70	0	9,317	0.00%
2021/07/13	18	79.47	0	0.00	78.50	18	9,298	0.19%
2021/07/12	5	81.14	5	81.22	81.20	0	9,232	0.00%
2021/07/09	1	82.30	2.1	82.19	81.70	-1.1	9,222	-0.01%
2021/07/08	6	81.72	2	81.55	81.70	4	9,234	0.04%
2021/07/07	1	82.60	0	0.00	82.20	1	9,211	0.01%
2021/07/06	1	83.40	0	0.00	82.90	1	9,202	0.01%
2021/07/05	2	83.35	1	84.00	84.00	1	9,194	0.01%
2021/07/02	1	84.20	0	0.00	84.20	1	9,165	0.01%
2021/07/01	10	85.76	4	86.35	84.80	6	9,159	0.07%
2021/06/30	20	87.77	21	88.00	87.20	-1	9,130	-0.01%
2021/06/29	6	85.83	5	84.76	87.00	1	8,925	0.01%
2021/06/28	2	83.70	2	83.90	83.10	0	8,826	0.00%
2021/06/25	2	84.25	0	0.00	84.10	2	8,851	0.02%
2021/06/24	2	84.20	3	84.80	84.80	-1	8,879	-0.01%
2021/06/23	3	84.60	2	84.70	84.00	1	8,942	0.01%
2021/06/22	4	84.63	11	84.74	84.10	-7	8,948	-0.08%
2021/06/21	13	85.36	4	85.70	84.80	9	8,960	0.10%
2021/06/18	15	86.78	3	86.00	86.80	12	8,923	0.13%
2021/06/17	2	84.40	4	84.55	84.40	-2	8,877	-0.02%
2021/06/16	4	84.90	7	85.41	83.90	-3	8,862	-0.03%
2021/06/15	2	84.20	7	82.77	82.70	-5	8,761	-0.06%
2021/06/11	26	92.65	12	88.96	86.10	14	8,627	0.16%
2021/06/10	18	90.04	25	89.47	89.50	-7	8,274	-0.08%
2021/06/09	8	84.76	3	85.70	85.70	5	7,958	0.06%
2021/06/08	8	84.23	8	84.05	84.00	0	7,850	0.00%
2021/06/07	2	82.00	15	81.75	81.10	-13	7,689	-0.17%
2021/06/04	13	80.05	7	81.20	79.80	6	7,603	0.08%
2021/06/03	11	80.97	54	80.91	80.70	-43	7,572	-0.57%
2021/06/02	13	81.62	7	83.43	81.10	6	7,569	0.08%
2021/06/01	65	81.97	18	81.88	84.20	47	7,514	0.63%
2021/05/31	14	82.76	177	81.65	82.00	-163	7,387	-2.21%	大賣/鉅額交易
2021/05/28	39	87.17	7	87.10	86.50	32	7,134	0.45%
2021/05/27	13	87.60	7	88.27	88.10	6	7,049	0.09%
2021/05/26	4	86.83	22	86.20	86.20	-18	6,864	-0.26%
2021/05/25	16	83.77	6	84.83	83.90	10	6,675	0.15%
2021/05/24	47	87.49	27	87.36	85.70	20	6,529	0.31%
2021/05/21	26	85.21	12	85.58	85.40	14	6,383	0.22%
2021/05/20	31	87.64	25	88.82	85.20	6	6,286	0.10%
2021/05/19	46	90.83	41	91.57	87.30	5	6,076	0.08%
2021/05/18	135	88.09	38.5	89.55	93.70	96.5	5,650	1.71%	大買/
2021/05/17	3	87.87	8	87.88	88.50	-5	4,937	-0.10%
2021/05/14	8	75.55	14	78.36	80.50	-6	4,680	-0.13%
2021/05/13	39	74.67	34	74.06	73.20	5	4,421	0.11%
2021/05/12	101	95.40	108	94.08	81.00	-7	3,942	-0.18%	大買/大賣/
2021/05/11	8	86.31	20	87.40	88.80	-12	2,805	-0.43%
2021/05/10	1	82.70	20	82.47	82.90	-19	2,350	-0.81%
2021/05/07	13	77.33	15	78.76	77.60	-2	2,142	-0.09%
2021/05/06	0	0.00	7	73.94	73.30	-7	1,873	-0.37%
2021/05/05	0	0.00	3	73.80	73.00	-3	1,800	-0.17%
2021/05/04	1	70.50	0	0.00	69.70	1	1,745	0.06%
2021/04/29	1	71.30	1	71.50	71.50	0	1,742	0.00%
2021/04/28	2	71.55	0	0.00	71.30	2	1,753	0.11%
2021/04/27	16	71.94	0	0.00	71.80	16	1,767	0.91%
2021/04/26	2	71.70	1	71.50	71.70	1	1,768	0.06%
2021/04/22	1	71.30	4	72.30	70.70	-3	1,772	-0.17%
2021/04/21	1	72.20	0	0.00	72.10	1	1,758	0.06%
2021/04/20	4	72.50	0	0.00	72.60	4	1,754	0.23%
2021/04/19	1	71.80	0	0.00	72.10	1	1,755	0.06%
2021/04/16	1	72.10	0.2	72.00	72.00	0.8	1,736	0.05%
2021/04/14	2	71.75	1	70.90	71.10	1	1,718	0.06%
2021/04/13	0	0.00	3	73.10	72.60	-3	1,698	-0.18%
2021/04/12	1	73.20	0	0.00	73.30	1	1,687	0.06%
2021/04/09	1	73.10	4	73.10	72.70	-3	1,674	-0.18%
2021/04/08	1	73.70	15	73.89	73.90	-14	1,652	-0.85%
2021/04/07	0	0.00	5	74.00	74.10	-5	1,639	-0.30%
2021/04/06	3	72.77	1	74.00	72.70	2	1,616	0.12%
2021/04/01	0	0.00	1	74.30	74.20	-1	1,581	-0.06%
2021/03/31	2	74.70	0	0.00	74.90	2	1,561	0.13%
2021/03/30	0	0.00	29	73.90	74.50	-29	1,525	-1.90%
2021/03/29	2	73.05	1	74.20	73.00	1	1,460	0.07%
2021/03/26	5	73.34	2	74.65	72.70	3	1,408	0.21%
2021/03/25	3	72.20	5	73.00	72.20	-2	1,329	-0.15%
2021/03/24	0	0.00	1	72.80	72.50	-1	1,282	-0.08%
2021/03/23	5	71.74	0	0.00	71.90	5	1,230	0.41%
2021/03/22	1	70.80	0	0.00	70.80	1	1,174	0.09%
2021/03/19	5	68.80	0	0.00	69.60	5	1,123	0.45%
2021/03/17	10	68.85	0	0.00	68.90	10	1,088	0.92%
2021/03/16	0	0.00	2	68.70	69.00	-2	1,073	-0.19%
2021/03/15	0	0.00	1	67.80	67.90	-1	1,069	-0.09%
2021/03/10	0	0.00	1	67.10	67.20	-1	1,089	-0.09%
2021/03/09	0	0.00	1	67.30	67.10	-1	1,091	-0.09%
2021/03/05	2	67.40	1	67.50	67.20	1	1,050	0.10%
2021/03/04	2	67.40	2	67.40	67.20	0	1,053	0.00%
2021/03/02	0	0.00	1	66.20	66.00	-1	1,042	-0.10%
2021/02/25	1	66.10	0	0.00	65.80	1	1,044	0.10%
2021/02/24	2	65.55	2	65.80	65.80	0	1,032	0.00%
2021/02/23	4	66.03	0	0.00	66.00	4	1,023	0.39%
2021/02/22	7	67.23	1	67.40	67.40	6	1,006	0.60%
2021/02/19	4	69.48	8	69.03	68.70	-4	959	-0.42%
2021/02/03	1	61.30	0	0.00	61.20	1	914	0.11%
2021/02/02	1	61.60	0	0.00	61.90	1	946	0.11%
2021/02/01	1	61.50	1	61.40	61.40	0	980	0.00%
2021/01/29	0	0.00	2	61.90	61.40	-2	1,030	-0.19%
2021/01/27	1	62.80	0	0.00	62.80	1	1,114	0.09%
2021/01/26	1	63.50	0	0.00	63.20	1	1,198	0.08%
2021/01/25	1	63.80	1	64.60	64.80	0	1,360	0.00%
2021/01/21	4	63.15	0	0.00	62.50	4	1,355	0.30%
2021/01/20	2	63.90	1	63.80	63.60	1	1,351	0.07%
2021/01/19	8	65.31	0	0.00	65.30	8	1,354	0.59%
2021/01/18	3	65.50	0	0.00	65.50	3	1,378	0.22%
2021/01/15	1	66.50	0	0.00	66.00	1	1,400	0.07%
2021/01/14	0	0.00	0.2	67.20	66.70	-0.2	1,435	-0.01%
2021/01/08	1	68.20	0	0.00	68.20	1	1,711	0.06%
2021/01/07	0	0.00	1	68.30	68.20	-1	2,205	-0.05%
2021/01/06	0	0.00	1	68.60	68.40	-1	2,293	-0.04%
2021/01/05	0	0.00	1	68.50	68.60	-1	2,316	-0.04%
2021/01/04	0	68.50	1	68.60	68.70	-1	2,348	-0.04%
2020/12/25	0	0.00	1	69.00	69.00	-1	2,337	-0.04%
2020/12/21	0	0.00	3	69.30	69.10	-3	2,339	-0.13%
2020/12/11	0	0.00	3.1	68.60	68.20	-3.1	2,328	-0.13%
2020/12/10	0	0.00	1	68.40	68.40	-1	2,323	-0.04%
2020/12/08	1	69.50	0	0.00	69.50	1	2,295	0.04%
2020/12/07	1	70.20	0	0.00	69.80	1	2,284	0.04%
2020/12/04	2	69.65	2	69.50	69.70	0	2,258	0.00%
2020/11/27	0	0.00	3	70.00	69.80	-3	2,221	-0.14%
2020/11/25	1	70.10	1	69.70	70.20	0	2,214	0.00%
2020/11/24	5	70.00	0	0.00	69.70	5	2,210	0.23%
2020/11/23	3	70.43	0	0.00	70.30	3	2,191	0.14%
2020/11/20	0	0.00	9	70.47	70.30	-9	2,194	-0.41%
2020/11/19	3	70.73	0	0.00	70.70	3	2,188	0.14%
2020/11/17	0	0.00	3	69.83	69.80	-3	2,171	-0.14%
2020/11/16	3	70.40	0.1	70.60	70.40	2.9	2,158	0.13%
2020/11/11	0	0.00	3.1	71.30	71.40	-3.1	2,106	-0.15%
2020/11/10	3	70.30	20	70.38	70.40	-17	2,078	-0.82%
2020/11/09	0	0.00	2	69.50	69.30	-2	2,033	-0.10%
2020/11/06	6	71.08	0	0.00	69.40	6	1,995	0.30%
2020/11/05	5	70.90	5	71.22	71.40	0	1,945	0.00%
2020/11/04	7	71.90	0	0.00	71.90	7	1,840	0.38%
2020/11/03	10	80.83	1.2	79.98	79.80	8.8	1,826	0.48%
2020/11/02	7	79.44	17	82.36	82.20	-10	1,743	-0.57%
2020/10/29	3	77.73	1	78.50	77.60	2	1,560	0.13%
2020/10/27	4	79.05	1.2	79.18	78.70	2.8	1,519	0.18%
2020/10/26	4	79.90	0	0.00	79.00	4	1,497	0.27%
2020/10/23	1	81.20	2	81.65	82.00	-1	1,464	-0.07%
2020/10/22	2	80.01	27	80.35	81.80	-25	1,440	-1.73%
2020/10/21	0	0.00	1.2	79.55	80.00	-1.2	1,403	-0.09%
2020/10/20	2	81.10	1	81.70	80.20	1	1,350	0.07%
2020/10/19	5.2	82.71	9	82.57	82.70	-3.8	1,312	-0.29%
2020/10/16	7	81.49	5	80.40	80.10	2	1,226	0.16%
2020/10/15	72	86.75	10	85.53	84.30	62	1,117	5.55%
2020/10/14	0	0.00	3	84.00	84.00	-3	626	-0.48%
2020/10/13	0	0.00	2	76.40	76.40	-2	574	-0.35%
2020/10/12	0	0.00	3	68.33	69.50	-3	566	-0.53%
2020/10/08	2	67.75	0	0.00	67.30	2	544	0.37%
2020/10/06	0	0.00	1	67.60	67.60	-1	594	-0.17%
2020/09/28	1	65.80	0	0.00	65.90	1	862	0.12%
2020/09/25	1	66.30	0	0.00	66.00	1	873	0.11%
2020/09/24	0	0.00	7	66.77	66.60	-7	877	-0.80%
2020/09/22	0	0.00	2	66.60	66.60	-2	878	-0.23%
2020/09/15	1	67.80	0	0.00	67.60	1	892	0.11%
2020/09/08	1	67.30	0	0.00	67.80	1	936	0.11%
2020/09/07	0	0.00	1	67.30	67.20	-1	940	-0.11%
2020/09/04	2	67.35	0	0.00	67.10	2	948	0.21%
2020/09/02	1	68.10	1	68.00	68.10	0	954	0.00%
2020/09/01	1	68.30	1	68.10	68.20	0	954	0.00%
2020/08/28	0	0.00	3	69.57	69.50	-3	950	-0.32%
2020/08/26	1	67.00	1	67.00	67.00	0	940	0.00%
2020/08/21	1	66.10	0	0.00	66.30	1	932	0.11%
2020/08/12	1	68.80	0	0.00	68.80	1	938	0.11%
2020/08/11	2	69.10	0	0.00	69.10	2	941	0.21%
2020/08/07	1	69.90	1	69.70	69.70	0	944	0.00%
2020/08/03	0	0.00	1	70.60	70.80	-1	937	-0.11%
2020/07/30	0	0.00	1.1	70.31	70.20	-1.1	962	-0.11%
2020/07/29	1	70.10	0	0.00	70.50	1	966	0.10%
2020/07/28	1	69.70	0	0.00	69.60	1	964	0.10%
2020/07/27	2	70.50	0	0.00	70.40	2	965	0.21%
2020/07/17	4	73.50	4	73.85	73.20	0	941	0.00%
2020/07/16	1	80.30	0	0.00	80.30	1	913	0.11%
2020/07/15	0	0.00	2	80.15	80.10	-2	893	-0.22%
2020/07/14	4	80.60	1	80.10	80.00	3	889	0.34%
2020/07/13	5	81.54	0	0.00	81.50	5	878	0.57%
2020/07/10	6	84.20	4	85.80	83.00	2	852	0.23%
2020/07/09	4	83.48	6	81.45	82.70	-2	728	-0.27%
2020/07/08	2	77.50	0	0.00	77.40	2	612	0.33%
2020/07/07	1	76.20	0	0.00	76.20	1	601	0.17%
2020/06/24	1	75.80	0	0.00	76.20	1	600	0.17%
2020/06/23	1	76.20	0	0.00	76.20	1	604	0.17%
2020/06/17	0	0.00	1	75.30	76.10	-1	598	-0.17%
2020/06/16	2	75.10	0	0.00	75.00	2	607	0.33%
2020/06/10	1	75.40	0	0.00	75.40	1	628	0.16%
2020/06/09	2	75.15	0	0.00	75.10	2	650	0.31%
2020/05/27	0	0.00	1	75.90	75.60	-1	701	-0.14%
2020/05/26	0	0.00	2	75.50	75.90	-2	700	-0.29%
2020/05/22	0	0.00	2	74.90	74.40	-2	696	-0.29%
2020/05/19	6	74.85	1	74.90	75.00	5	688	0.73%
2020/05/18	1	73.20	2	73.70	73.70	-1	674	-0.15%
2020/05/15	0	0.00	1	73.00	72.70	-1	674	-0.15%
2020/05/13	1	72.10	0	0.00	72.10	1	667	0.15%
2020/05/06	1	71.40	1	73.40	71.60	0	656	0.00%
2020/04/30	0	0.00	4	70.20	71.00	-4	627	-0.64%
2020/04/21	4	67.10	0	0.00	67.00	4	635	0.63%
2020/04/17	2	68.40	0	0.00	68.40	2	622	0.32%
2020/04/13	0	0.00	2	67.50	67.20	-2	598	-0.33%
2020/03/27	1	62.60	1	63.00	61.40	0	547	0.00%
2020/03/24	2	59.75	1	60.10	59.70	1	536	0.19%
2020/03/23	3	57.83	2	58.70	58.20	1	526	0.19%
2020/03/20	4	58.40	4	59.83	60.00	0	517	0.00%
2020/03/18	1	61.90	0	0.00	60.20	1	481	0.21%
2020/03/12	0	0.00	4	71.33	70.60	-4	446	-0.90%
2020/03/10	1	77.40	0	0.00	77.40	1	435	0.23%
2020/03/09	0	0.00	2	79.85	78.10	-2	434	-0.46%
2020/03/06	1	78.60	0	0.00	78.80	1	417	0.24%
2020/02/27	0	0.00	1	77.80	78.20	-1	445	-0.22%
2020/02/25	1	77.70	0	0.00	77.80	1	480	0.21%
2020/02/18	1	78.00	0	0.00	78.00	1	486	0.21%
2020/02/11	1	78.10	0	0.00	78.10	1	502	0.20%
2020/02/05	1	79.00	0	0.00	79.20	1	561	0.18%
2020/02/03	0	0.00	2	78.70	79.80	-2	605	-0.33%
2020/01/14	2	80.70	0	0.00	80.50	2	587	0.34%
2019/12/31	0	0.00	1	82.60	82.40	-1	605	-0.17%
2019/12/30	1	82.00	0	0.00	81.90	1	608	0.16%
2019/12/23	1	81.40	0	0.00	81.70	1	632	0.16%
2019/12/20	3	81.60	0	0.00	81.10	3	632	0.47%
2019/12/19	2	82.35	0	0.00	82.20	2	627	0.32%
2019/12/17	0	0.00	2	83.80	83.60	-2	626	-0.32%
2019/12/16	0	0.00	2	84.10	83.80	-2	628	-0.32%
2019/12/11	2	83.45	0	0.00	83.40	2	640	0.31%
2019/11/26	0	0.00	2	84.10	84.80	-2	580	-0.34%
2019/11/25	0	0.00	1	83.60	83.60	-1	557	-0.18%
2019/11/22	0	0.00	1	84.00	84.00	-1	556	-0.18%
2019/11/21	0	0.00	2	82.70	82.90	-2	541	-0.37%
2019/11/20	2	81.80	0	0.00	81.60	2	540	0.37%
2019/11/19	0	0.00	0.2	81.80	81.80	-0.2	543	-0.04%
2019/11/15	1	81.60	0	0.00	81.80	1	546	0.18%
2019/11/14	0	0.00	1	81.40	81.80	-1	544	-0.18%
2019/11/12	0	0.00	1	83.20	82.80	-1	538	-0.19%
2019/11/08	1	83.30	1	83.40	83.10	0	529	0.00%
2019/11/06	0	0.00	2	82.75	83.40	-2	511	-0.39%
2019/11/01	0	0.00	1	80.40	80.80	-1	481	-0.21%
2019/10/31	0	0.00	1	80.20	80.20	-1	472	-0.21%
2019/10/30	1	80.80	0	0.00	80.30	1	442	0.23%
2019/10/25	0	0.00	1	80.20	80.10	-1	445	-0.22%
2019/10/24	1	80.20	0	0.00	80.30	1	448	0.22%
2019/10/23	1	80.40	0	0.00	80.20	1	453	0.22%
2019/10/21	2	80.45	1	80.20	80.30	1	459	0.22%
2019/10/14	0	0.00	2	81.45	80.50	-2	480	-0.42%
2019/10/09	1	81.60	0	0.00	81.20	1	483	0.21%
2019/10/03	0	0.00	2	80.25	79.90	-2	523	-0.38%
2019/10/02	0	0.00	1	80.00	80.00	-1	538	-0.19%
2019/10/01	1	79.10	0	0.00	78.90	1	542	0.18%
2019/09/23	0	0.00	4	80.48	80.80	-4	579	-0.69%
2019/09/18	0	0.00	1	79.80	79.70	-1	572	-0.17%
2019/09/16	0	0.00	1	79.90	79.90	-1	568	-0.18%
2019/09/05	2	78.10	0	0.00	78.10	2	563	0.36%
2019/08/30	1	78.00	0	0.00	78.30	1	562	0.18%
2019/08/23	3	77.70	0	0.00	77.80	3	528	0.57%
2019/08/21	1	78.70	0	0.00	78.80	1	517	0.19%
2019/08/19	1	78.40	0	0.00	78.50	1	509	0.20%
2019/08/02	1	80.10	0	0.00	79.60	1	477	0.21%
2019/07/30	2	81.80	0	0.00	81.40	2	462	0.43%
2019/07/29	0	0.00	1	82.80	82.30	-1	457	-0.22%
2019/07/25	0	0.00	1	83.10	83.20	-1	449	-0.22%
2019/07/24	0	0.00	2	82.50	82.40	-2	443	-0.45%
2019/07/23	2	82.50	0	0.00	82.40	2	436	0.46%
2019/07/22	2	83.10	3	83.50	82.80	-1	430	-0.23%
2019/07/19	2	83.70	1	83.50	83.50	1	420	0.24%
2019/07/18	1	83.80	0	0.00	83.50	1	416	0.24%
2019/07/17	2	83.65	0	0.00	83.60	2	411	0.49%
2019/07/11	0	0.00	2	87.85	88.00	-2	369	-0.54%
2019/07/10	2	87.90	0	0.00	87.40	2	347	0.58%
2019/07/09	1	88.10	10	88.20	87.60	-9	334	-2.69%
2019/07/05	3	87.40	1	87.50	87.50	2	305	0.65%
2019/07/04	0	0.00	2	86.85	87.00	-2	319	-0.63%
2019/07/02	1	87.00	6	86.82	86.80	-5	319	-1.57%
2019/07/01	0	0.00	3	86.13	86.40	-3	311	-0.96%
2019/06/28	0	0.00	1	84.70	84.60	-1	293	-0.34%
2019/06/27	0	0.00	0.7	83.40	83.40	-0.7	281	-0.24%
2019/06/25	3	82.07	0	0.00	82.10	3	280	1.07%
2019/06/19	1	81.90	0	0.00	81.80	1	282	0.35%
2019/06/12	1	79.90	0	0.00	80.30	1	297	0.34%
2019/05/31	1	80.30	0	0.00	80.20	1	318	0.31%
2019/05/23	0	0.00	1	80.20	80.10	-1	335	-0.30%
2019/05/17	0	0.00	1	80.10	79.90	-1	360	-0.28%
2019/05/09	1	81.20	0	0.00	80.80	1	382	0.26%
2019/05/07	1	81.80	0	0.00	81.80	1	384	0.26%
2019/04/29	2	82.30	0	0.00	82.00	2	402	0.50%
2019/04/26	0	0.00	1	82.20	82.00	-1	407	-0.25%
2019/04/25	0	0.00	0.3	82.40	82.30	-0.3	423	-0.08%
2019/04/22	1	82.00	0	0.00	81.90	1	432	0.23%
2019/04/19	1	82.30	0	0.00	82.10	1	431	0.23%
2019/04/17	3	82.70	0	0.00	82.60	3	433	0.69%
2019/04/15	1	82.60	0	0.00	82.60	1	437	0.23%
2019/04/12	1	82.70	0	0.00	82.70	1	438	0.23%
2019/04/11	3	83.50	5	83.70	83.40	-2	437	-0.46%
2019/04/10	4	84.15	0	0.00	84.00	4	433	0.92%
2019/04/09	3	84.07	0	0.00	84.60	3	417	0.72%
2019/04/08	0	0.00	15	83.59	83.40	-15	413	-3.63%
2019/04/03	1	82.90	9	82.89	83.10	-8	408	-1.96%
2019/04/01	1	83.20	0	0.00	83.30	1	412	0.24%
2019/03/27	1	82.80	0	0.00	82.60	1	411	0.24%
2019/03/26	1	82.40	0	0.00	82.40	1	414	0.24%
2019/03/25	2	82.10	0	0.00	82.00	2	417	0.48%
2019/03/22	0	0.00	2	82.80	82.80	-2	413	-0.48%
2019/03/21	0	0.00	2	83.20	83.10	-2	406	-0.49%
2019/03/20	0	0.00	7	83.03	83.20	-7	408	-1.71%
2019/03/19	1	83.30	0	0.00	83.10	1	412	0.24%
2019/03/18	4	83.60	6	83.87	83.80	-2	411	-0.49%
2019/03/15	0	0.00	3	83.23	83.50	-3	407	-0.74%
2019/03/12	2	82.55	2	82.00	82.00	0	447	0.00%
2019/03/11	0	0.00	2	82.10	82.20	-2	457	-0.44%
2019/03/08	0	0.00	1	82.20	82.20	-1	469	-0.21%
2019/03/07	0	0.00	3	82.90	82.60	-3	479	-0.63%
2019/03/06	1	82.30	0	0.00	82.30	1	476	0.21%
2019/03/04	0	0.00	2	82.30	82.40	-2	481	-0.42%
2019/02/21	1	81.60	0	0.00	81.70	1	480	0.21%
2019/02/14	1	81.10	0	0.00	80.80	1	465	0.22%
2019/02/11	1	80.20	0	0.00	80.30	1	464	0.22%
2019/01/30	0	0.00	1	80.00	80.00	-1	464	-0.22%
2019/01/29	0	0.00	1	79.30	79.60	-1	463	-0.22%
2019/01/17	3	78.57	2	78.65	78.60	1	456	0.22%
2019/01/16	1	77.10	1	77.50	77.00	0	451	0.00%
2019/01/15	0	0.00	4	77.25	77.30	-4	450	-0.89%
2019/01/11	0	0.00	10	77.75	77.70	-10	458	-2.18%
2019/01/09	2	77.90	0	0.00	78.00	2	494	0.40%
2019/01/08	0	0.00	1	78.40	78.40	-1	496	-0.20%
2019/01/07	3	78.20	1	77.90	77.90	2	499	0.40%
2019/01/04	0	0.00	2	77.65	78.00	-2	503	-0.40%
2018/12/24	1	77.80	0	0.00	77.50	1	517	0.19%
2018/12/22	1	78.00	0	0.00	78.00	1	518	0.19%
2018/12/19	2	79.50	0	0.00	79.30	2	514	0.39%
2018/12/18	1	80.60	0	0.00	80.30	1	510	0.20%
2018/12/17	1	81.50	0	0.00	81.20	1	515	0.19%
2018/12/13	1	81.50	0	0.00	81.80	1	518	0.19%
2018/12/12	4	81.60	1	81.50	81.70	3	522	0.57%
2018/12/11	3	81.60	0	0.00	81.50	3	525	0.57%
2018/12/07	0	0.00	1	85.00	84.40	-1	530	-0.19%
2018/12/06	0	0.00	6	83.23	82.20	-6	519	-1.16%
2018/12/05	5	82.52	4	82.33	83.00	1	512	0.20%
2018/12/04	3	81.87	0	0.00	82.30	3	507	0.59%
2018/12/03	3	81.60	0	0.00	81.60	3	503	0.60%
2018/11/30	3	82.17	0	0.00	80.60	3	505	0.59%
2018/11/29	3	81.47	0	0.00	81.90	3	507	0.59%
2018/11/28	3	81.23	0	0.00	81.40	3	519	0.58%
2018/11/27	0	0.00	1	81.10	81.30	-1	526	-0.19%
2018/11/23	1	81.70	0	0.00	81.40	1	533	0.19%
2018/11/22	2	82.35	0	0.00	81.60	2	537	0.37%
2018/11/21	3	82.83	0	0.00	82.70	3	534	0.56%
2018/11/19	1	84.70	0	0.00	85.20	1	537	0.19%
2018/11/16	2	82.90	0	0.00	83.20	2	528	0.38%
2018/11/13	1	81.00	0	0.00	82.20	1	530	0.19%
2018/11/07	3	81.40	0	0.00	81.50	3	539	0.56%
2018/11/06	1	81.50	10	81.63	81.30	-9	546	-1.65%
2018/11/02	4	81.13	0	0.00	81.80	4	546	0.73%
2018/11/01	1	80.80	0	0.00	81.00	1	546	0.18%
2018/10/25	3	82.07	0	0.00	82.80	3	547	0.55%
2018/10/24	2	83.00	0	0.00	83.60	2	543	0.37%
2018/10/23	2	81.55	1	82.30	82.30	1	535	0.19%
2018/10/22	1	81.90	0	0.00	82.50	1	534	0.19%
2018/10/19	0	82.00	0	0.00	81.00	0	532	0.00%
2018/10/17	2	80.05	0	0.00	80.00	2	516	0.39%
2018/10/15	10	77.10	0	0.00	76.50	10	495	2.02%
2018/10/11	3	75.43	2	77.20	76.00	1	491	0.20%
2018/10/08	0	0.00	2	82.50	82.50	-2	475	-0.42%
2018/10/04	1	84.40	3	84.30	84.30	-2	478	-0.42%
2018/09/17	2	84.40	0	0.00	84.10	2	498	0.40%
2018/09/10	1	84.00	0	0.00	82.30	1	507	0.20%
2018/09/07	0	0.00	1	84.50	84.30	-1	507	-0.20%
2018/09/06	1	85.60	0	0.00	85.20	1	504	0.20%
2018/09/05	2	86.65	0	0.00	86.30	2	495	0.40%
2018/08/29	2	88.00	0	0.00	88.10	2	463	0.43%
2018/08/24	1	88.00	0	0.00	88.00	1	472	0.21%
2018/08/22	1	88.50	0	0.00	88.50	1	480	0.21%
2018/08/15	2	89.65	0	0.00	88.80	2	492	0.41%
2018/08/13	2	90.20	0	0.00	89.50	2	512	0.39%
2018/08/10	2	91.60	0	0.00	91.20	2	516	0.39%
2018/08/06	1	93.00	0	0.00	92.50	1	544	0.18%
2018/08/03	1	92.80	0	0.00	93.00	1	540	0.18%
2018/08/02	2	92.50	0	0.00	92.50	2	545	0.37%
2018/07/31	1	91.20	0	0.00	92.40	1	559	0.18%
2018/07/30	0	0.00	2	91.40	91.10	-2	559	-0.36%
2018/07/27	1	91.60	0	0.00	91.50	1	565	0.18%
2018/07/20	1	93.00	0	0.00	93.00	1	588	0.17%
2018/07/19	1	93.60	1	93.50	93.10	0	596	0.00%
2018/07/17	3	93.90	1	93.50	93.80	2	662	0.30%
2018/07/16	0	0.00	2	94.30	94.00	-2	678	-0.29%
2018/07/13	2	93.20	0	0.00	93.20	2	714	0.28%
2018/06/20	0	0.00	1	96.40	95.80	-1	979	-0.10%
2018/06/15	2	96.15	3	96.67	96.40	-1	984	-0.10%
2018/06/14	0	0.00	4	97.25	96.90	-4	984	-0.41%
2018/06/08	1	96.30	0	0.00	95.90	1	995	0.10%
2018/06/07	3	97.23	0	0.00	97.10	3	996	0.30%
2018/06/06	1	97.50	0	0.00	97.70	1	999	0.10%
2018/06/01	0	0.00	3	97.60	97.10	-3	1,005	-0.30%
2018/05/31	1	95.20	0	0.00	97.00	1	995	0.10%
2018/05/29	3	95.73	0	0.00	95.50	3	993	0.30%
2018/05/28	1	95.90	0	0.00	95.80	1	996	0.10%
2018/05/23	2	96.80	5	96.98	96.70	-3	990	-0.30%
2018/05/22	4	96.88	1	98.20	96.70	3	986	0.30%
2018/05/14	0	0.00	2	99.20	99.10	-2	1,011	-0.20%
2018/05/10	0	0.00	2	99.50	99.00	-2	1,027	-0.19%
2018/05/09	0	0.00	1	99.80	99.00	-1	1,038	-0.10%
2018/05/04	0	0.00	1	100.50	99.10	-1	1,060	-0.09%
2018/04/27	0	0.00	5	99.50	99.50	-5	1,126	-0.44%
2018/04/26	0	0.00	1	100.50	98.60	-1	1,147	-0.09%
2018/04/25	0	0.00	1	99.70	100.50	-1	1,161	-0.09%
2018/04/24	0	0.00	1	99.00	99.60	-1	1,175	-0.09%
2018/04/23	3	105.00	0	0.00	103.00	3	1,183	0.25%
2018/04/20	0	0.00	1	103.00	101.50	-1	1,278	-0.08%
2018/04/18	5	103.00	1	102.50	102.50	4	1,259	0.32%
2018/04/12	0	0.00	2	104.00	104.00	-2	1,263	-0.16%
2018/04/11	0.2	103.50	0	0.00	103.50	0.2	1,266	0.01%
2018/04/10	3	103.50	1	103.00	102.50	2	1,255	0.16%
2018/04/09	5	102.90	24	99.92	103.00	-19	1,233	-1.54%
2018/03/31	5	99.50	2	99.85	100.50	3	1,195	0.25%
2018/03/30	1	100.50	0	0.00	98.00	1	1,171	0.09%
2018/03/29	0	0.00	102	96.36	99.00	-102	1,160	-8.79%	大賣/鉅額交易
2018/03/28	3	95.77	0	0.00	95.00	3	1,139	0.26%
2018/03/23	1	95.00	0	0.00	95.00	1	1,161	0.09%
2018/03/22	1	96.60	1	96.40	96.30	0	1,175	0.00%
2018/03/13	0	0.00	1	98.70	98.80	-1	1,466	-0.07%
2018/03/08	1	98.10	1	97.40	97.50	0	1,650	0.00%
2018/03/01	0	0.00	1	98.90	98.60	-1	1,771	-0.06%
2018/02/22	1	98.30	0	0.00	98.50	1	1,814	0.06%
2018/02/09	1	96.00	0	0.00	96.40	1	1,837	0.05%
2018/02/08	0	0.00	1	98.00	98.00	-1	1,834	-0.05%
2018/02/07	0	0.00	1	97.90	99.00	-1	1,838	-0.05%
2018/02/06	1	95.40	2	96.50	95.40	-1	1,828	-0.05%
2018/01/30	1	104.00	1	105.00	105.50	0	1,814	0.00%
2018/01/29	1	104.50	1	105.00	104.50	0	1,809	0.00%
2018/01/26	2	104.75	0	0.00	105.00	2	1,822	0.11%
2018/01/23	0	0.00	1	102.00	103.00	-1	1,808	-0.06%
2018/01/19	0	0.00	1	104.00	104.50	-1	1,769	-0.06%
2018/01/18	1	102.50	0	0.00	103.00	1	1,749	0.06%
2018/01/16	5	107.20	2.1	105.98	105.50	2.9	1,706	0.17%
2018/01/15	0	0.00	1	99.90	100.50	-1	1,574	-0.06%
2018/01/12	1	98.90	0	0.00	99.50	1	1,559	0.06%
2018/01/11	1	96.50	0	0.00	96.90	1	1,543	0.06%