東洋 (4105)-永豐金-內湖券商分點個股進出

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
77.8
漲跌
▼0.9
漲幅
-1.14%
成交量
849張
產業
上櫃生技醫療類股
342人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

東洋 (4105)籌碼相關－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/04/26	1	76.40	0	0.00	76.60	1	797	0.13%
2024/03/25	0.2	82.00	0	0.00	81.80	0.2	675	0.03%
2024/03/18	1	81.20	0	81.40	81.10	1	644	0.15%
2024/03/12	0	0.00	0.1	81.00	81.30	-0.1	658	-0.02%
2024/03/11	0	80.40	0	0.00	80.80	0	668	0.00%
2024/02/29	0	0.00	0.3	80.96	81.00	-0.3	683	-0.04%
2024/02/20	0	0.00	1.2	81.00	80.90	-1.2	668	-0.19%
2024/02/19	0	0.00	1	80.80	80.90	-1	667	-0.15%
2024/02/16	0.1	79.30	0	0.00	79.20	0.1	658	0.02%
2024/02/15	0	0.00	2	78.95	79.10	-2	717	-0.28%
2024/02/01	0	78.40	0	0.00	78.40	0	764	0.00%
2024/01/25	0	0.00	0.2	78.30	78.10	-0.2	912	-0.02%
2024/01/18	2.1	77.21	0.7	77.10	77.80	1.4	1,155	0.13%
2024/01/17	4	78.83	0	0.00	78.20	4	1,168	0.34%
2024/01/09	1	79.50	0	0.00	79.20	1	1,196	0.08%
2024/01/03	2	80.40	0	0.00	80.20	2	1,243	0.16%
2023/12/22	0.1	80.20	0	0.00	80.00	0.1	1,242	0.00%
2023/12/20	1	80.30	0	0.00	80.30	1	1,245	0.08%
2023/12/14	0	0.00	0.6	80.50	80.60	-0.6	1,249	-0.05%
2023/12/13	0.1	80.50	0	0.00	80.10	0.1	1,247	0.01%
2023/12/12	0	0.00	10	81.00	80.60	-10	1,235	-0.81%
2023/12/08	0	81.10	0	0.00	81.10	0	1,254	0.00%
2023/12/06	0.1	83.10	2	83.00	82.90	-1.9	1,214	-0.16%
2023/12/05	0	0.00	21	83.00	83.10	-21	1,201	-1.75%
2023/12/04	0	0.00	2	83.80	83.60	-2	1,190	-0.17%
2023/12/01	0	0.00	2	83.60	83.10	-2	1,188	-0.17%
2023/11/29	0.2	84.00	0	0.00	84.00	0.2	1,160	0.02%
2023/11/22	0	0.00	1	82.40	82.50	-1	1,088	-0.09%
2023/11/21	0	0.00	20	81.46	81.90	-20	1,081	-1.85%
2023/11/16	0.3	81.80	0.3	81.90	81.70	0	1,054	0.00%
2023/11/15	0	81.90	0	0.00	81.50	0	1,047	0.00%
2023/11/14	2.1	81.06	1	81.50	81.20	1.1	1,037	0.11%
2023/11/13	0.2	84.10	1	84.70	84.20	-0.8	974	-0.08%
2023/11/10	1	85.20	12	85.52	84.70	-11	961	-1.14%
2023/11/09	5.1	85.30	0	0.00	84.90	5.1	936	0.54%
2023/11/08	0.1	86.00	1	86.00	85.80	-0.9	921	-0.10%
2023/11/07	11.2	86.44	3.5	86.31	86.30	7.7	898	0.86%
2023/11/06	1.1	83.22	0	0.00	83.90	1.1	825	0.14%
2023/11/03	0	0.00	0.1	84.30	83.30	-0.1	806	-0.01%
2023/11/02	4.4	83.70	0	0.00	83.80	4.4	789	0.55%
2023/11/01	0.1	84.56	0	0.00	84.50	0.1	768	0.02%
2023/10/31	4	83.80	10.4	83.74	83.90	-6.4	744	-0.86%
2023/10/30	28.2	83.59	0	0.00	83.60	28.2	711	3.96%
2023/10/27	0.3	83.38	5	84.08	83.00	-4.7	681	-0.69%
2023/10/26	7.1	81.23	3.1	81.63	81.30	4	585	0.68%
2023/10/25	10	80.80	1.2	80.42	80.40	8.8	557	1.58%
2023/10/24	0	0.00	2	79.50	79.60	-2	535	-0.37%
2023/10/20	0.1	78.60	18	78.37	78.30	-17.9	545	-3.28%
2023/10/19	1	79.00	0	0.00	79.00	1	555	0.18%
2023/10/18	1	79.00	0	0.00	79.00	1	553	0.18%
2023/10/16	1	80.10	10	79.81	79.80	-9	557	-1.61%
2023/10/13	21	79.94	9	79.87	79.40	12	553	2.17%
2023/10/12	0	0.00	1	78.40	78.40	-1	535	-0.19%
2023/10/11	0.1	78.20	2	78.20	78.30	-1.9	534	-0.36%
2023/09/28	0	0.00	10	77.10	77.20	-10	554	-1.80%
2023/09/27	3	77.00	0	0.00	77.20	3	561	0.53%
2023/09/26	0.2	77.00	0	0.00	76.70	0.2	568	0.04%
2023/09/21	2	76.40	0	0.00	76.30	2	653	0.31%
2023/09/20	5	76.66	0	0.00	76.70	5	662	0.76%
2023/09/15	2	77.70	0	0.00	77.80	2	658	0.30%
2023/09/14	3	77.73	0	0.00	77.60	3	654	0.46%
2023/09/13	10	78.10	0	0.00	78.20	10	649	1.54%
2023/09/12	1	75.60	0	0.00	75.60	1	640	0.16%
2023/09/11	3	76.30	0	0.00	75.80	3	645	0.46%
2023/09/08	2	75.85	0	0.00	75.90	2	653	0.31%
2023/09/07	1	76.40	0	0.00	76.20	1	668	0.15%
2023/09/01	3	76.20	0	0.00	76.60	3	675	0.44%
2023/08/30	3	75.77	1	75.80	75.80	2	674	0.30%
2023/08/28	1	75.10	0	0.00	75.10	1	684	0.15%
2023/08/24	2	75.40	0	0.00	75.30	2	689	0.29%
2023/08/23	3	75.20	1	75.40	75.30	2	695	0.29%
2023/08/18	0.1	75.00	0	0.00	75.00	0.1	705	0.01%
2023/08/14	1.1	75.01	0	0.00	75.00	1.1	713	0.15%
2023/08/07	0.1	75.90	0	0.00	75.90	0.1	712	0.01%
2023/08/02	2.1	75.73	0	0.00	75.60	2.1	723	0.29%
2023/07/26	0.1	77.20	0	0.00	77.10	0.1	708	0.01%
2023/07/21	4	78.60	4	78.65	78.50	0	722	0.00%
2023/07/20	5	78.80	0	0.00	78.90	5	726	0.69%
2023/07/19	4	79.10	4	78.55	78.40	0	719	0.00%
2023/07/13	0.1	77.80	0	0.00	77.30	0.1	714	0.01%
2023/07/12	4	78.08	1	78.50	77.80	3	709	0.42%
2023/07/11	1	77.40	0	0.00	77.60	1	707	0.14%
2023/07/10	1	78.40	1	78.50	77.80	0	715	0.00%
2023/07/07	0	0.00	1	78.20	78.50	-1	727	-0.14%
2023/07/05	0	0.00	1	78.50	78.10	-1	716	-0.14%
2023/07/04	0	0.00	3	78.40	78.50	-3	708	-0.42%
2023/07/03	2	78.90	0	0.00	79.00	2	701	0.29%
2023/06/30	13	80.15	12	79.00	78.40	1	688	0.15%
2023/06/29	0	0.00	1	77.70	78.10	-1	647	-0.15%
2023/06/28	0	0.00	1	77.00	77.10	-1	650	-0.15%
2023/06/19	0	0.00	3	76.90	76.70	-3	714	-0.42%
2023/06/15	0	0.00	4	76.60	76.20	-4	702	-0.57%
2023/06/14	5	76.22	0	0.00	76.60	5	720	0.69%
2023/06/13	3	76.27	0	0.00	76.50	3	728	0.41%
2023/06/06	2	75.15	0	0.00	75.10	2	740	0.27%
2023/05/30	0	0.00	2	74.90	74.80	-2	754	-0.27%
2023/05/29	1	75.10	0	0.00	75.10	1	758	0.13%
2023/05/19	0	0.00	1	75.60	75.40	-1	761	-0.13%
2023/05/05	0	0.00	1	77.20	77.10	-1	818	-0.12%
2023/05/04	0	0.00	30	77.10	77.30	-30	835	-3.59%
2023/04/27	5	76.10	0	0.00	75.80	5	885	0.56%
2023/04/18	1	77.10	0	0.00	77.20	1	920	0.11%
2023/04/14	0	0.00	3	78.30	78.20	-3	935	-0.32%
2023/04/06	0	0.00	0.4	76.78	76.80	-0.4	1,147	-0.03%
2023/03/29	0	80.10	1	79.80	79.70	-1	1,180	-0.08%
2023/03/27	0	0.00	1	80.30	79.90	-1	1,237	-0.08%
2023/03/24	1	79.00	0	0.00	78.90	1	1,249	0.08%
2023/03/17	0	0.00	0.1	76.50	77.00	-0.1	1,555	-0.01%
2023/03/15	0.1	77.40	0	0.00	77.20	0.1	1,767	0.01%
2023/03/09	1	78.80	0	0.00	78.50	1	1,834	0.05%
2023/03/03	0	0.00	1	78.40	78.70	-1	1,997	-0.05%
2023/03/02	1	78.10	0	0.00	78.10	1	2,118	0.05%
2023/02/22	0	0.00	1	77.90	77.70	-1	2,911	-0.03%
2023/02/21	0.2	78.20	0	0.00	77.90	0.2	2,912	0.01%
2023/02/17	0	0.00	1	77.50	78.20	-1	2,918	-0.03%
2023/02/10	2	77.65	0	0.00	77.90	2	2,998	0.07%
2023/02/01	0.2	77.80	0	0.00	77.40	0.2	2,953	0.01%
2023/01/30	10	77.04	17	76.90	76.90	-7	2,948	-0.24%
2023/01/17	0.1	78.40	0	0.00	77.90	0.1	2,916	0.00%
2023/01/12	2	79.00	2	78.70	78.50	0	2,913	0.00%
2023/01/11	0.1	79.00	1	79.00	79.00	-0.9	2,915	-0.03%
2023/01/10	2.1	79.39	2	79.10	79.00	0.1	2,942	0.00%
2023/01/09	0	0.00	2	79.60	79.60	-2	2,930	-0.07%
2023/01/06	0	0.00	4	82.18	81.90	-4	2,888	-0.14%
2023/01/04	1	84.20	1	83.60	83.60	0	2,862	0.00%
2022/12/29	0.2	82.20	1	81.80	83.60	-0.8	2,856	-0.03%
2022/12/28	0	0.00	1	83.50	83.00	-1	2,832	-0.04%
2022/12/27	5	83.36	3.2	82.57	83.00	1.8	2,795	0.06%
2022/12/26	5.2	84.82	5	85.14	84.70	0.2	2,758	0.01%
2022/12/23	2	82.95	2	83.05	82.80	0	2,644	0.00%
2022/12/22	0.2	81.70	0	0.00	82.60	0.2	2,644	0.01%
2022/12/21	1	82.40	1	83.20	82.50	0	2,628	0.00%
2022/12/20	2	83.10	3	82.77	81.70	-1	2,619	-0.04%
2022/12/19	1	83.50	4	83.08	83.70	-3	2,585	-0.12%
2022/12/16	2	82.25	2	82.10	81.40	0	2,534	0.00%
2022/12/15	1	82.40	4	82.55	82.60	-3	2,504	-0.12%
2022/12/14	3	82.90	2	81.00	83.10	1	2,473	0.04%
2022/12/13	2	83.45	1	83.70	81.60	1	2,420	0.04%
2022/12/12	27.3	81.88	0	0.00	81.60	27.3	2,345	1.16%
2022/12/09	5.2	82.60	8	82.85	83.00	-2.8	2,309	-0.12%
2022/12/08	0	0.00	29	82.45	81.00	-29	2,213	-1.31%
2022/12/07	5	81.08	3.4	81.33	80.80	1.6	2,138	0.07%
2022/12/06	2	79.20	2	78.65	78.30	0	2,001	0.00%
2022/12/02	1	79.00	1	78.50	77.70	0	2,023	0.00%
2022/12/01	0	0.00	1	78.20	78.50	-1	2,022	-0.05%
2022/11/29	1	77.80	4	77.68	77.50	-3	1,997	-0.15%
2022/11/28	0	0.00	2	78.80	78.80	-2	1,997	-0.10%
2022/11/25	31	79.29	32	81.55	79.20	-1	1,985	-0.05%
2022/11/24	3	83.17	1	82.90	82.10	2	1,923	0.10%
2022/11/23	3.1	84.48	9.2	82.30	84.40	-6	1,804	-0.33%
2022/11/22	214.1	83.19	233.1	84.09	82.00	-19	1,629	-1.17%	大買/大賣/
2022/11/21	6	82.18	21.4	82.48	82.70	-15.4	1,286	-1.20%
2022/11/16	1.2	75.37	0	0.00	75.30	1.2	1,200	0.10%
2022/11/15	1	74.90	0	0.00	75.10	1	1,223	0.08%
2022/11/14	0.2	75.40	2	75.15	75.50	-1.8	1,218	-0.15%
2022/11/10	14	74.71	14	76.58	74.80	0	1,194	0.00%
2022/11/09	2	73.85	0	0.00	73.60	2	1,149	0.17%
2022/11/08	0.1	74.30	0	0.00	74.00	0.1	1,140	0.01%
2022/11/03	1.2	75.48	0	0.00	75.30	1.2	1,124	0.11%
2022/11/02	0	0.00	2	75.60	75.80	-2	1,118	-0.18%
2022/11/01	2	74.85	0	0.00	74.90	2	1,107	0.18%
2022/10/27	0	0.00	1	74.00	74.40	-1	1,113	-0.09%
2022/10/20	0.2	73.00	0	0.00	72.80	0.2	1,093	0.02%
2022/10/18	2	75.10	1	75.20	75.30	1	1,090	0.09%
2022/10/14	0	0.00	2	72.50	72.90	-2	1,074	-0.19%
2022/10/13	1	72.50	0	0.00	71.70	1	1,085	0.09%
2022/10/12	0	0.00	1	74.20	73.70	-1	1,091	-0.09%
2022/10/11	1	72.60	0	0.00	72.80	1	1,106	0.09%
2022/10/07	0	0.00	2	74.65	74.10	-2	1,107	-0.18%
2022/09/30	0.2	72.00	0	0.00	72.70	0.2	1,192	0.02%
2022/09/26	1	71.60	0	0.00	71.00	1	1,209	0.08%
2022/09/23	1.2	72.17	0	0.00	72.10	1.2	1,212	0.10%
2022/09/22	0.3	72.90	0	0.00	73.10	0.3	1,224	0.02%
2022/09/21	0.1	72.30	0	0.00	72.20	0.1	1,240	0.01%
2022/09/20	2	72.10	0	0.00	72.70	2	1,253	0.16%
2022/09/16	1.1	72.52	0	0.00	72.10	1.1	1,289	0.09%
2022/09/15	2.3	74.04	3	75.10	74.00	-0.7	1,288	-0.05%
2022/09/14	1.3	75.69	4	76.55	75.20	-2.7	1,268	-0.21%
2022/09/13	1	76.70	1	76.10	76.10	0	1,247	0.00%
2022/09/12	2.2	76.13	1	77.60	77.30	1.2	1,237	0.10%
2022/09/08	1	77.50	1	77.70	77.50	0	1,213	0.00%
2022/09/06	0.4	74.63	0	0.00	74.50	0.4	1,161	0.03%
2022/09/05	0.5	77.23	0	0.00	76.40	0.5	1,138	0.04%
2022/09/02	0	0.00	3	77.00	76.60	-3	1,121	-0.27%
2022/09/01	0	75.80	0	0.00	75.20	0	1,087	0.00%
2022/08/31	5	76.72	2.6	76.62	75.90	2.4	1,075	0.22%
2022/08/30	0	0.00	1	74.80	75.20	-1	1,045	-0.10%
2022/08/29	5.2	75.07	5	74.88	74.40	0.2	1,046	0.02%
2022/08/26	0.1	76.70	0.1	76.50	76.70	0	1,020	0.00%
2022/08/25	2.3	77.64	6.3	77.02	76.60	-4	990	-0.40%
2022/08/24	7	75.39	1.4	74.26	75.10	5.6	902	0.62%
2022/08/22	0	72.90	0	0.00	72.80	0	830	0.00%
2022/08/17	0.3	70.93	0	0.00	70.80	0.3	814	0.04%
2022/08/15	0	0.00	1	70.90	71.10	-1	812	-0.12%
2022/08/12	0.3	70.57	0	0.00	70.50	0.3	809	0.04%
2022/08/11	0.2	70.00	0	0.00	70.10	0.2	812	0.02%
2022/08/10	0	69.80	0	0.00	69.90	0	814	0.00%
2022/08/03	0.1	69.30	0	0.00	69.00	0.1	845	0.01%
2022/08/01	0	0.00	5	70.90	70.90	-5	843	-0.59%
2022/07/27	7	71.56	2	71.50	71.80	5	887	0.56%
2022/07/26	0	0.00	2	71.20	70.80	-2	894	-0.22%
2022/07/21	0.2	69.10	0	0.00	69.20	0.2	916	0.02%
2022/07/15	0	0.00	1	72.80	72.30	-1	1,057	-0.09%
2022/07/14	1	72.50	0	0.00	72.50	1	1,096	0.09%
2022/07/12	0	0.00	2	74.00	73.80	-2	1,296	-0.15%
2022/07/08	0	0.00	3	75.20	75.20	-3	1,467	-0.20%
2022/07/07	1	73.40	0	0.00	72.70	1	1,471	0.07%
2022/07/06	0	0.00	1	73.40	72.90	-1	1,451	-0.07%
2022/07/05	0	0.00	1	72.40	73.00	-1	1,435	-0.07%
2022/06/30	0	0.00	1	71.80	71.80	-1	1,402	-0.07%
2022/06/29	1	74.00	7	73.86	73.90	-6	1,384	-0.43%
2022/06/24	6	73.37	0	0.00	72.80	6	1,348	0.44%
2022/06/10	1	71.60	0	0.00	71.30	1	1,281	0.08%
2022/06/02	1	69.00	0	0.00	69.10	1	1,277	0.08%
2022/05/27	0	0.00	2	69.40	68.90	-2	1,290	-0.15%
2022/05/24	1	67.90	0	0.00	67.60	1	1,276	0.08%
2022/05/10	0	0.00	2	68.50	69.00	-2	1,256	-0.16%
2022/05/06	0	0.00	1	70.70	70.90	-1	1,238	-0.08%
2022/05/05	2	72.65	0	0.00	72.50	2	1,221	0.16%
2022/05/04	2	73.70	1	73.80	73.40	1	1,209	0.08%
2022/05/03	1	75.20	1	75.60	74.50	0	1,200	0.00%
2022/04/29	1	74.70	0	0.00	74.70	1	1,192	0.08%
2022/04/28	0	0.00	1	74.80	74.40	-1	1,181	-0.08%
2022/04/27	1	74.00	2	73.20	74.50	-1	1,167	-0.09%
2022/04/26	2	74.15	0	75.00	73.80	2	1,147	0.17%
2022/04/25	6	74.23	11.1	75.69	74.10	-5.1	1,134	-0.45%
2022/04/22	5.1	75.79	5	75.86	75.40	0.1	1,098	0.01%
2022/04/21	5	78.00	24	77.68	77.30	-19	1,038	-1.83%
2022/04/20	2	76.60	2	76.90	76.80	0	957	0.00%
2022/04/19	14	76.55	17	76.86	77.50	-3	915	-0.33%
2022/04/18	6	77.08	13	76.95	76.70	-7	833	-0.84%
2022/04/15	9	75.36	12	76.16	74.70	-3	702	-0.43%
2022/04/14	10	75.32	11	75.60	75.80	-1	622	-0.16%
2022/04/13	3	71.40	4	72.08	72.50	-1	490	-0.20%
2022/03/29	1	67.80	0	0.00	68.90	1	456	0.22%
2022/03/24	0	69.10	0	0.00	69.10	0	448	0.00%
2022/03/23	0	69.10	0	0.00	68.80	0	448	0.00%
2022/03/15	1	67.80	0	0.00	67.80	1	480	0.21%
2022/03/11	0	68.40	0	0.00	68.70	0	490	0.00%
2022/03/08	1	67.00	0	0.00	66.90	1	495	0.20%
2022/03/07	1	67.80	0	0.00	67.80	1	486	0.21%
2022/03/04	0	69.00	0	0.00	68.90	0	485	0.01%
2022/03/02	1	69.20	0.1	69.40	69.20	0.9	496	0.18%
2022/03/01	0	0.00	0.1	68.60	68.60	-0.1	493	-0.02%
2022/02/25	1	68.40	1	68.30	68.20	0	495	0.00%
2022/02/16	1	69.10	0	0.00	69.10	1	488	0.20%
2022/02/10	1	69.00	0	0.00	69.30	1	495	0.20%
2022/02/09	0	0.00	0.1	69.10	69.00	-0.1	499	-0.02%
2022/02/07	0	0.00	1	67.60	68.00	-1	494	-0.20%
2022/01/26	0	0.00	0	67.60	67.30	0	494	-0.01%
2022/01/25	0	67.80	0	0.00	67.50	0	495	0.00%
2022/01/24	1	68.10	0	0.00	68.10	1	495	0.20%
2022/01/21	0	0.00	1	68.50	68.30	-1	508	-0.20%
2022/01/19	0	0.00	0	68.70	68.50	0	524	-0.01%
2022/01/17	0	0.00	4	68.63	69.00	-4	529	-0.76%
2022/01/14	1	68.10	0	0.00	68.20	1	523	0.19%
2022/01/12	0	0.00	1	68.10	68.00	-1	544	-0.18%
2022/01/10	4	68.30	1	68.50	68.20	3	588	0.51%
2022/01/06	0	0.00	4	68.20	68.10	-4	586	-0.68%
2022/01/05	0	68.50	1	68.20	68.20	-1	592	-0.17%
2022/01/04	1	68.20	0	0.00	68.30	1	594	0.17%
2021/12/30	1	68.40	1	68.70	68.80	0	592	0.00%
2021/12/28	0	0.00	5	68.30	68.30	-5	591	-0.85%
2021/12/23	1	68.60	0	0.00	68.80	1	619	0.16%
2021/12/22	1	68.90	0	0.00	68.90	1	626	0.16%
2021/12/21	0	0.00	1	68.60	68.80	-1	629	-0.16%
2021/12/20	0	0.00	1	68.70	68.80	-1	632	-0.16%
2021/12/17	1	69.10	1	69.60	69.00	0	631	0.00%
2021/12/16	1	69.90	0	0.00	69.90	1	626	0.16%
2021/12/15	0	0.00	1	68.20	68.40	-1	617	-0.16%
2021/12/14	0	0.00	0.2	68.80	68.40	-0.2	614	-0.03%
2021/12/08	0.2	69.80	0	0.00	69.80	0.2	653	0.03%
2021/12/01	1	68.50	0	0.00	68.40	1	714	0.14%
2021/11/26	2	69.40	0	0.00	69.20	2	724	0.28%
2021/11/23	3	69.20	0	0.00	69.00	3	741	0.40%
2021/11/22	2	69.10	0	0.00	69.10	2	782	0.26%
2021/11/19	0	0.00	3	69.00	69.00	-3	853	-0.35%
2021/11/09	1	70.40	0	0.00	70.70	1	987	0.10%
2021/11/08	0	0.00	1	69.50	69.60	-1	981	-0.10%
2021/10/27	2	68.20	0	0.00	68.40	2	1,014	0.20%
2021/10/25	0	67.60	0	0.00	67.90	0	1,028	0.00%
2021/10/21	1	67.60	0	0.00	67.70	1	1,060	0.09%
2021/10/12	0	0.00	2	67.55	67.20	-2	1,393	-0.14%
2021/10/04	1	68.20	0	0.00	68.20	1	1,567	0.06%
2021/10/01	6	70.67	0	0.00	70.50	6	1,581	0.38%
2021/09/30	0.2	72.40	0	0.00	72.10	0.2	1,598	0.01%
2021/09/29	1	72.80	0	0.00	72.30	1	1,626	0.06%
2021/09/17	0	0.00	2	75.20	75.60	-2	2,141	-0.09%
2021/09/14	1	75.90	0	0.00	75.70	1	2,223	0.04%
2021/09/10	5	79.10	0	0.00	79.30	5	2,316	0.22%
2021/09/08	12	80.47	0	0.00	80.50	12	2,424	0.49%
2021/09/07	5	80.20	2	80.40	80.80	3	2,526	0.12%
2021/09/06	0	0.00	2	79.90	79.40	-2	2,656	-0.08%
2021/09/03	0	0.00	2	79.60	79.30	-2	3,029	-0.07%
2021/08/26	0	0.00	6	80.20	79.70	-6	3,772	-0.16%
2021/08/25	9	81.48	3	81.50	81.20	6	3,799	0.16%
2021/08/24	0	0.00	1	77.20	77.10	-1	3,876	-0.03%
2021/08/20	1	76.80	10	77.08	77.00	-9	4,226	-0.21%
2021/08/18	2	77.60	0	0.00	77.50	2	4,618	0.04%
2021/08/17	10	79.00	0	0.00	78.90	10	4,751	0.21%
2021/08/16	10	78.03	0	0.00	78.30	10	4,882	0.20%
2021/08/13	5	78.50	0	0.00	78.50	5	5,020	0.10%
2021/08/11	3	77.90	0	0.00	77.70	3	5,744	0.05%
2021/08/10	2	78.60	0	0.00	78.60	2	6,462	0.03%
2021/08/05	0	0.00	2	80.30	80.10	-2	7,460	-0.03%
2021/08/04	0	80.00	0	0.00	79.80	0	8,591	0.00%
2021/08/02	0	0.00	2	81.10	80.50	-2	9,263	-0.02%
2021/07/30	1	79.90	0	80.49	80.40	1	9,538	0.01%
2021/07/28	4	78.80	8	78.68	78.60	-4	9,660	-0.04%
2021/07/27	0	0.00	3	79.50	78.70	-3	9,665	-0.03%
2021/07/26	1	80.60	1	80.30	80.00	0	9,678	0.00%
2021/07/23	0	0.00	9	79.69	79.80	-9	9,670	-0.09%
2021/07/22	8.1	80.62	23	80.26	80.10	-14.9	9,650	-0.15%
2021/07/21	14	82.02	0	0.00	81.20	14	9,634	0.15%
2021/07/20	14.2	86.18	10	86.50	83.10	4.2	9,585	0.04%
2021/07/16	0	81.00	0	0.00	81.00	0	9,345	0.00%
2021/07/15	6	80.13	5	80.96	80.90	1	9,338	0.01%
2021/07/14	1	77.00	1	78.70	78.70	0	9,317	0.00%
2021/07/13	7	79.04	1	78.80	78.50	6	9,298	0.06%
2021/07/12	0	0.00	0	82.00	81.20	0	9,232	0.00%
2021/07/09	2	81.90	1	81.80	81.70	1	9,222	0.01%
2021/07/08	1	81.80	0	0.00	81.70	1	9,234	0.01%
2021/07/07	6	82.90	1	82.20	82.20	5	9,211	0.05%
2021/07/06	1	82.80	1	83.10	82.90	0	9,202	0.00%
2021/07/05	3	83.27	1	84.00	84.00	2	9,194	0.02%
2021/07/02	2	84.55	1	84.20	84.20	1	9,165	0.01%
2021/07/01	5	86.34	0	0.00	84.80	5	9,159	0.05%
2021/06/30	12	87.86	6.1	87.93	87.20	5.9	9,130	0.06%
2021/06/29	10	84.61	8	84.58	87.00	2	8,925	0.02%
2021/06/28	2	84.45	6	84.00	83.10	-4	8,826	-0.05%
2021/06/25	5	84.50	5	84.58	84.10	0	8,851	0.00%
2021/06/24	1	84.40	1	84.50	84.80	0	8,879	0.00%
2021/06/23	1	85.30	56	84.13	84.00	-55	8,942	-0.62%
2021/06/22	2	84.60	1	84.90	84.10	1	8,948	0.01%
2021/06/21	9	85.61	1.5	85.23	84.80	7.5	8,960	0.08%
2021/06/18	52	86.80	6	86.57	86.80	46	8,923	0.52%
2021/06/17	1	84.90	1	84.60	84.40	0	8,877	0.00%
2021/06/16	3	84.77	10	85.51	83.90	-7	8,862	-0.08%
2021/06/15	19	83.25	72	81.80	82.70	-53	8,761	-0.60%
2021/06/11	93.2	87.63	61	90.44	86.10	32.2	8,627	0.37%
2021/06/10	21	90.07	87	90.51	89.50	-66	8,274	-0.80%
2021/06/09	35	84.12	8	85.91	85.70	27	7,958	0.34%
2021/06/08	23.1	84.33	11	84.10	84.00	12.1	7,850	0.15%
2021/06/07	35	82.43	2	82.30	81.10	33	7,689	0.43%
2021/06/04	0.1	81.29	0	0.00	79.80	0.1	7,603	0.00%
2021/06/02	2.1	81.96	3	81.90	81.10	-1	7,569	-0.01%
2021/06/01	3.1	81.81	34.1	80.97	84.20	-31	7,514	-0.41%
2021/05/31	14	81.76	67	80.49	82.00	-53	7,387	-0.72%
2021/05/28	11	87.09	4	87.20	86.50	7	7,134	0.10%
2021/05/27	16	87.63	8	88.46	88.10	8	7,049	0.11%
2021/05/26	50	87.18	16	86.68	86.20	34	6,864	0.50%
2021/05/25	7	84.23	1	86.00	83.90	6	6,675	0.09%
2021/05/24	13	87.13	2.1	86.47	85.70	10.9	6,529	0.17%
2021/05/21	4.1	85.11	36	87.43	85.40	-31.9	6,383	-0.50%
2021/05/20	51	85.53	4	86.05	85.20	47	6,286	0.75%
2021/05/19	42	89.58	22	90.61	87.30	20	6,076	0.33%
2021/05/18	67	86.15	132	89.25	93.70	-65	5,650	-1.15%	大賣/
2021/05/17	116	87.98	8	88.14	88.50	108	4,937	2.19%	大買/鉅額交易
2021/05/14	18	78.72	21	79.32	80.50	-3	4,680	-0.06%
2021/05/13	38	76.10	45	75.42	73.20	-7	4,421	-0.16%
2021/05/12	86.1	90.93	61	93.95	81.00	25.1	3,942	0.64%
2021/05/11	16	87.69	31.1	84.78	88.80	-15.1	2,805	-0.54%
2021/05/10	2	83.45	1.4	82.87	82.90	0.6	2,350	0.03%
2021/05/07	47	77.57	48	79.45	77.60	-1	2,142	-0.05%
2021/05/05	0	0.00	6	73.00	73.00	-6	1,800	-0.33%
2021/05/04	0.1	69.89	1	70.30	69.70	-0.9	1,745	-0.05%
2021/04/29	1	71.30	0	0.00	71.50	1	1,742	0.06%
2021/04/27	0.2	72.00	0	0.00	71.80	0.2	1,767	0.01%
2021/04/20	0.2	72.56	0	0.00	72.60	0.2	1,754	0.01%
2021/04/14	0	0.00	1	72.00	71.10	-1	1,718	-0.06%
2021/04/13	1	73.30	5	73.40	72.60	-4	1,698	-0.24%
2021/04/12	2	72.90	3	73.23	73.30	-1	1,687	-0.06%
2021/04/08	0	0.00	4	73.80	73.90	-4	1,652	-0.24%
2021/04/07	0	0.00	0.5	73.00	74.10	-0.5	1,639	-0.03%
2021/04/06	0	0.00	11	73.16	72.70	-11	1,616	-0.68%
2021/03/31	20	74.26	2	73.90	74.90	18	1,561	1.15%
2021/03/30	12	74.79	1	74.10	74.50	11	1,525	0.72%
2021/03/26	1	75.20	2	72.50	72.70	-1	1,408	-0.07%
2021/03/25	0	0.00	2	72.50	72.20	-2	1,329	-0.15%
2021/03/24	0	0.00	2	72.35	72.50	-2	1,282	-0.16%
2021/03/23	3	71.40	5	71.76	71.90	-2	1,230	-0.16%
2021/03/22	3	70.77	2	71.00	70.80	1	1,174	0.09%
2021/03/19	0	0.00	12	68.82	69.60	-12	1,123	-1.07%
2021/03/18	0	0.00	1.1	69.11	69.40	-1.1	1,105	-0.10%
2021/03/17	0	0.00	0.1	69.00	68.90	-0.1	1,088	-0.01%
2021/03/16	2	68.90	1	68.50	69.00	1	1,073	0.09%
2021/03/15	0	0.00	0	68.00	67.90	0	1,069	0.00%
2021/03/11	11	67.63	0	0.00	67.60	11	1,089	1.01%
2021/03/10	2	67.10	0	0.00	67.20	2	1,089	0.18%
2021/03/08	0.4	68.20	1	68.30	68.10	-0.6	1,086	-0.06%
2021/03/05	3	67.17	1	67.10	67.20	2	1,050	0.19%
2021/03/04	9	67.58	1	67.50	67.20	8	1,053	0.76%
2021/03/02	0.1	66.00	0	66.10	66.00	0.1	1,042	0.01%
2021/02/26	0	0.00	1	66.00	65.50	-1	1,043	-0.10%
2021/02/23	3	66.73	1	66.10	66.00	2	1,023	0.20%
2021/02/22	1	67.00	12	67.07	67.40	-11	1,006	-1.09%
2021/02/19	15	66.02	6	67.68	68.70	9	959	0.94%
2021/02/18	2	62.45	2	62.80	64.00	0	890	0.00%
2021/02/17	0.2	62.50	4	62.50	62.30	-3.8	885	-0.43%
2021/02/05	0.2	61.90	0	0.00	61.90	0.2	892	0.03%
2021/02/04	1.1	61.55	0	0.00	61.80	1.1	899	0.12%
2021/02/03	3.2	61.45	1	61.40	61.20	2.2	914	0.24%
2021/02/02	0.2	62.00	0	0.00	61.90	0.2	946	0.02%
2021/02/01	2.3	61.49	0	0.00	61.40	2.3	980	0.23%
2021/01/27	1	62.70	0	0.00	62.80	1	1,114	0.09%
2021/01/25	0	0.00	4	64.18	64.80	-4	1,360	-0.29%
2021/01/22	2	61.50	1	61.40	61.50	1	1,348	0.07%
2021/01/21	1	63.10	0	0.00	62.50	1	1,355	0.07%
2021/01/20	1	64.00	1	63.80	63.60	0	1,351	0.00%
2021/01/19	1	65.30	1	65.30	65.30	0	1,354	0.00%
2021/01/18	1	65.50	0	0.00	65.50	1	1,378	0.07%
2021/01/15	1	66.00	0	0.00	66.00	1	1,400	0.07%
2021/01/14	1	66.90	5	67.00	66.70	-4	1,435	-0.28%
2021/01/13	5	67.30	0	0.00	67.40	5	1,482	0.34%
2021/01/11	0	0.00	1	68.00	68.10	-1	1,601	-0.06%
2021/01/07	0	0.00	2	68.20	68.20	-2	2,205	-0.09%
2021/01/05	1	68.60	5	68.60	68.60	-4	2,316	-0.17%
2021/01/04	0	0.00	1	68.50	68.70	-1	2,348	-0.04%
2020/12/30	2	68.60	0	0.00	68.50	2	2,341	0.09%
2020/12/24	2	68.90	1	69.10	68.90	1	2,335	0.04%
2020/12/18	0	0.00	2	69.40	69.40	-2	2,337	-0.09%
2020/12/08	3	69.53	1	69.50	69.50	2	2,295	0.09%
2020/12/07	0	0.00	1	70.40	69.80	-1	2,284	-0.04%
2020/11/30	3	69.77	0	0.00	69.50	3	2,237	0.13%
2020/11/27	2	69.95	0	0.00	69.80	2	2,221	0.09%
2020/11/26	2	69.90	0	0.00	69.90	2	2,219	0.09%
2020/11/24	6	69.92	2	69.90	69.70	4	2,210	0.18%
2020/11/23	1	70.20	0	0.00	70.30	1	2,191	0.05%
2020/11/20	2	70.40	0	0.00	70.30	2	2,194	0.09%
2020/11/18	0	0.00	2	70.35	70.30	-2	2,174	-0.09%
2020/11/17	2	69.80	0	0.00	69.80	2	2,171	0.09%
2020/11/16	1	70.30	0	0.00	70.40	1	2,158	0.05%
2020/11/12	1	70.50	1	70.70	70.60	0	2,120	0.00%
2020/11/10	10	70.58	0	0.00	70.40	10	2,078	0.48%
2020/11/06	2	69.80	1	70.50	69.40	1	1,995	0.05%
2020/11/05	3	71.00	3	71.00	71.40	0	1,945	0.00%
2020/11/04	2	71.90	1	71.90	71.90	1	1,840	0.05%
2020/11/03	2	80.95	1	79.90	79.80	1	1,826	0.05%
2020/11/02	2	81.35	3	81.90	82.20	-1	1,743	-0.06%
2020/10/29	3	77.80	0	0.00	77.60	3	1,560	0.19%
2020/10/28	1	78.60	0	0.00	78.70	1	1,534	0.07%
2020/10/27	1	79.70	0	0.00	78.70	1	1,519	0.07%
2020/10/26	0	0.00	0.1	79.00	79.00	-0.1	1,497	0.00%
2020/10/23	8	81.24	8	82.06	82.00	0	1,464	0.00%
2020/10/22	9	80.87	8	81.13	81.80	1	1,440	0.07%
2020/10/21	4	79.60	2	78.55	80.00	2	1,403	0.14%
2020/10/20	9	80.38	8	81.65	80.20	1	1,350	0.07%
2020/10/19	2	82.75	2	83.05	82.70	0	1,312	0.00%
2020/10/16	10	80.83	4	80.93	80.10	6	1,226	0.49%
2020/10/15	16	85.91	10	85.68	84.30	6	1,117	0.54%
2020/10/14	3	84.00	1	84.00	84.00	2	626	0.32%
2020/10/05	0	0.00	4	67.95	67.80	-4	719	-0.56%
2020/09/30	1	65.80	0	0.00	66.50	1	832	0.12%
2020/09/24	1	66.20	0	0.00	66.60	1	877	0.11%
2020/09/18	3	67.17	0	0.00	67.10	3	878	0.34%
2020/09/16	0	0.00	2	67.60	67.70	-2	886	-0.23%
2020/09/04	50	67.37	0	0.00	67.10	50	948	5.27%
2020/08/27	1	67.60	0	0.00	67.60	1	941	0.11%
2020/08/24	1	66.20	0.8	66.90	66.40	0.2	931	0.02%
2020/08/21	2	66.30	2	66.40	66.30	0	932	0.00%
2020/08/18	2	69.00	0	0.00	68.90	2	915	0.22%
2020/08/12	0	0.00	1	68.80	68.80	-1	938	-0.11%
2020/08/10	70	69.87	0	0.00	69.70	70	939	7.45%
2020/08/04	1	71.00	1	70.90	70.70	0	929	0.00%
2020/07/31	1	70.50	0	0.00	70.30	1	943	0.11%
2020/07/28	0	0.00	5	70.00	69.60	-5	964	-0.52%
2020/07/20	5	73.00	0	0.00	72.40	5	945	0.53%
2020/07/17	1	74.10	0	0.00	73.20	1	941	0.11%
2020/07/14	0	0.00	1	81.50	80.00	-1	889	-0.11%
2020/07/13	1	81.50	1	84.00	81.50	0	878	0.00%
2020/07/10	9	83.90	9	84.73	83.00	0	852	0.00%
2020/07/09	4	82.10	11	82.98	82.70	-7	728	-0.96%
2020/07/07	0	0.00	50	76.28	76.20	-50	601	-8.31%
2020/07/06	1	76.80	0	0.00	77.20	1	595	0.17%
2020/07/03	0	0.00	35	76.48	76.80	-35	591	-5.91%
2020/07/02	0	0.00	1	76.60	76.80	-1	594	-0.17%
2020/06/24	1	76.20	0	0.00	76.20	1	600	0.17%
2020/06/23	1	77.50	1	77.00	76.20	0	604	0.00%
2020/06/18	0	0.00	0	77.00	77.20	0	608	0.00%
2020/06/05	1	76.20	0	0.00	76.90	1	663	0.15%
2020/05/28	0	0.00	1	75.20	74.40	-1	701	-0.14%
2020/05/19	0	0.00	1	75.50	75.00	-1	688	-0.15%
2020/05/18	1	73.20	2	73.70	73.70	-1	674	-0.15%
2020/05/14	0	0.00	1	73.00	72.10	-1	673	-0.15%
2020/04/20	0	69.30	0	0.00	69.20	0	624	0.00%
2020/04/17	0	0.00	8	68.69	68.40	-8	622	-1.29%
2020/04/16	7	69.10	4	68.00	69.00	3	612	0.49%
2020/04/15	2	68.20	0	0.00	68.00	2	604	0.33%
2020/04/14	0	0.00	3	67.50	67.70	-3	599	-0.50%
2020/04/10	2	67.10	0	0.00	66.80	2	596	0.34%
2020/04/09	1	65.80	0	0.00	66.10	1	590	0.17%
2020/04/07	2	64.05	0	0.00	63.60	2	575	0.35%
2020/03/27	1	62.00	1	63.20	61.40	0	547	0.00%
2020/03/25	1	61.00	0	0.00	61.10	1	539	0.19%
2020/03/23	1	57.20	0	0.00	58.20	1	526	0.19%
2020/03/20	7	56.86	0	0.00	60.00	7	517	1.35%
2020/03/19	0	0.00	2	57.40	56.40	-2	504	-0.40%
2020/03/18	5	61.16	0	0.00	60.20	5	481	1.04%
2020/03/17	1	62.00	5	61.06	61.40	-4	480	-0.83%
2020/03/13	3	64.33	0	0.00	64.70	3	468	0.64%
2020/03/12	2	72.00	1	75.40	70.60	1	446	0.22%
2020/03/10	0	0.00	1	77.60	77.40	-1	435	-0.23%
2020/03/09	1	79.90	2	79.60	78.10	-1	434	-0.23%
2020/03/06	1	79.20	2	78.80	78.80	-1	417	-0.24%
2020/03/02	1	77.30	0	0.00	77.20	1	426	0.23%
2020/02/20	1	78.40	0	0.00	78.70	1	484	0.21%
2020/02/19	1	78.40	0	0.00	78.40	1	484	0.21%
2020/02/18	1	78.20	0	0.00	78.00	1	486	0.21%
2020/02/13	0	0.00	3	78.70	78.40	-3	492	-0.61%
2020/02/11	0	0.00	2	78.10	78.10	-2	502	-0.40%
2020/02/10	1	78.10	0	0.00	78.10	1	513	0.19%
2020/02/07	1	78.90	0	0.00	78.90	1	540	0.18%
2020/02/03	1	79.80	0	0.00	79.80	1	605	0.17%
2020/01/30	0	0.00	1	78.20	77.20	-1	600	-0.17%
2020/01/17	1	79.70	1	80.10	80.10	0	595	0.00%
2020/01/13	1	81.10	0	0.00	81.30	1	584	0.17%
2020/01/09	2	80.70	0	0.00	80.50	2	584	0.34%
2019/12/24	2	82.00	0	0.00	82.10	2	627	0.32%
2019/12/20	0	0.00	5	82.60	81.10	-5	632	-0.79%
2019/12/19	0	0.00	1	82.40	82.20	-1	627	-0.16%
2019/12/18	0	0.00	7	83.30	83.10	-7	624	-1.12%
2019/12/13	0	0.00	3	83.43	83.60	-3	631	-0.48%
2019/12/12	0	0.00	2	83.50	83.50	-2	633	-0.32%
2019/12/09	0	0.00	1	84.10	84.60	-1	638	-0.16%
2019/12/06	1	85.60	0	0.00	84.50	1	637	0.16%
2019/12/05	0	0.00	2	85.60	85.70	-2	629	-0.32%
2019/12/03	1	84.30	0	0.00	85.30	1	616	0.16%
2019/11/29	1	83.70	0	0.00	84.40	1	604	0.17%
2019/11/26	0	0.00	1	85.20	84.80	-1	580	-0.17%
2019/11/25	2	83.90	0	0.00	83.60	2	557	0.36%
2019/11/22	0	0.00	1	84.00	84.00	-1	556	-0.18%
2019/11/19	0	0.00	1	81.80	81.80	-1	543	-0.18%
2019/11/14	0	0.00	9	81.59	81.80	-9	544	-1.65%
2019/11/11	0	0.00	3.1	82.79	82.40	-3.1	536	-0.57%
2019/11/06	1	81.30	0	0.00	83.40	1	511	0.20%
2019/10/25	3	80.23	0	0.00	80.10	3	445	0.67%
2019/10/24	0	0.00	12	80.00	80.30	-12	448	-2.67%
2019/10/22	0	0.00	2	80.70	80.80	-2	456	-0.44%
2019/10/17	2	80.90	0	0.00	80.70	2	465	0.43%
2019/10/14	0	0.00	10	80.55	80.50	-10	480	-2.08%
2019/10/08	11	81.73	0	0.00	81.40	11	497	2.21%
2019/10/07	2	81.10	0	0.00	81.60	2	510	0.39%
2019/10/03	2	80.00	1	80.30	79.90	1	523	0.19%
2019/10/02	0	0.00	10	79.80	80.00	-10	538	-1.86%
2019/09/26	0	0.00	1	80.10	80.00	-1	546	-0.18%
2019/09/20	1	79.50	0	0.00	80.40	1	579	0.17%
2019/09/16	1	79.60	1	79.80	79.90	0	568	0.00%
2019/09/04	0	0.00	50	78.30	78.20	-50	563	-8.87%
2019/08/30	1	78.20	0	0.00	78.30	1	562	0.18%
2019/08/29	4	77.68	1	77.70	77.70	3	559	0.54%
2019/08/27	6	77.72	1	77.50	77.00	5	551	0.91%
2019/08/22	0	0.00	1	78.70	78.50	-1	518	-0.19%
2019/08/15	1	77.30	0	0.00	77.70	1	506	0.20%
2019/08/14	1	77.70	3	77.60	77.60	-2	504	-0.40%
2019/08/13	1	78.50	0	0.00	78.20	1	499	0.20%
2019/08/08	3	78.60	100	78.22	78.50	-97	495	-19.59%
2019/08/07	6	78.33	1	78.10	78.00	5	491	1.02%
2019/08/06	0	0.00	70	77.73	78.50	-70	489	-14.29%
2019/08/05	1	78.70	0	0.00	78.50	1	484	0.21%
2019/07/15	0	0.00	1	84.40	84.50	-1	395	-0.25%
2019/07/12	1	84.20	0	0.00	84.10	1	387	0.26%
2019/07/11	2	87.80	3	87.90	88.00	-1	369	-0.27%
2019/07/10	1	87.40	1	88.00	87.40	0	347	0.00%
2019/07/09	1	87.80	0	0.00	87.60	1	334	0.30%
2019/07/08	0	0.00	4	88.63	89.00	-4	324	-1.23%
2019/07/05	1	87.60	4	87.50	87.50	-3	305	-0.98%
2019/07/03	1	86.90	0	0.00	86.50	1	320	0.31%
2019/07/02	0	0.00	1	86.50	86.80	-1	319	-0.31%
2019/07/01	0	0.00	4	85.90	86.40	-4	311	-1.28%
2019/06/28	9	84.61	3	84.60	84.60	6	293	2.04%
2019/06/21	1	82.40	0	0.00	82.60	1	277	0.36%
2019/06/20	1	82.10	0	0.00	82.10	1	277	0.36%
2019/06/19	0	0.00	1	81.70	81.80	-1	282	-0.35%
2019/06/18	0	0.00	0.3	81.80	81.80	-0.3	280	-0.10%
2019/06/17	0	0.00	0.2	81.70	81.90	-0.2	281	-0.08%
2019/06/10	1	80.20	0	0.00	79.80	1	299	0.33%
2019/06/05	1	80.10	0	0.00	80.10	1	303	0.33%
2019/06/04	2	80.70	1	80.50	80.50	1	305	0.33%
2019/05/31	1	80.50	1	80.30	80.20	0	318	0.00%
2019/05/30	0.5	80.20	0	0.00	80.20	0.5	321	0.16%
2019/05/27	6	80.07	0	0.00	79.90	6	326	1.84%
2019/05/17	2	79.95	0	0.00	79.90	2	360	0.55%
2019/05/13	0	0.00	1	80.20	79.50	-1	376	-0.27%
2019/05/09	3	81.17	0	0.00	80.80	3	382	0.78%
2019/05/06	3	81.70	0	0.00	81.50	3	386	0.78%
2019/05/03	2	82.30	0	0.00	82.40	2	390	0.51%
2019/04/30	1	82.20	0	0.00	82.00	1	394	0.25%
2019/04/25	1	82.40	0	0.00	82.30	1	423	0.24%
2019/04/24	2	82.30	0	0.00	82.50	2	430	0.46%
2019/04/18	0	0.00	5	82.80	82.50	-5	431	-1.16%
2019/04/16	0	0.00	5	83.00	83.20	-5	435	-1.15%
2019/04/10	0	0.00	2	84.25	84.00	-2	433	-0.46%
2019/03/25	1	82.20	0	0.00	82.00	1	417	0.24%
2019/03/22	0	0.00	1	82.80	82.80	-1	413	-0.24%
2019/03/20	1	83.10	2	83.05	83.20	-1	408	-0.24%
2019/03/19	0	0.00	1	83.50	83.10	-1	412	-0.24%
2019/03/18	1	84.30	2	83.80	83.80	-1	411	-0.24%
2019/03/15	2	82.70	0	0.00	83.50	2	407	0.49%
2019/03/11	0	0.00	1	82.40	82.20	-1	457	-0.22%
2019/03/04	1	82.00	1	82.30	82.40	0	481	0.00%
2019/02/22	3	81.07	0	0.00	81.10	3	482	0.62%
2019/02/19	2	81.70	1	81.80	81.90	1	488	0.20%
2019/02/18	2	82.10	0	0.00	82.20	2	482	0.41%
2019/02/15	0	0.00	3	81.87	81.40	-3	471	-0.64%
2019/02/12	1	81.00	0	0.00	81.30	1	461	0.22%
2019/02/11	0	80.30	0	0.00	80.30	0	464	0.00%
2019/01/30	0	0.00	2	80.00	80.00	-2	464	-0.43%
2019/01/25	4	79.48	0	0.00	79.40	4	457	0.87%
2019/01/24	3	79.47	1	79.60	79.60	2	457	0.44%
2019/01/21	1	78.60	0	0.00	78.50	1	452	0.22%
2019/01/18	1	78.40	0	0.00	78.60	1	448	0.22%
2019/01/17	1	78.30	1	78.70	78.60	0	456	0.00%
2019/01/09	1	78.00	0	0.00	78.00	1	494	0.20%
2019/01/07	1	78.20	1	78.00	77.90	0	499	0.00%
2018/12/28	1	75.80	0	0.00	76.50	1	522	0.19%
2018/12/25	0	0.00	2	76.40	76.70	-2	521	-0.38%
2018/12/18	0	80.50	0	0.00	80.30	0	510	0.00%
2018/12/17	0	81.50	0	0.00	81.20	0	515	0.00%
2018/12/12	0	81.90	0	0.00	81.70	0	522	0.00%
2018/12/11	0	81.80	0	0.00	81.50	0	525	0.00%
2018/12/05	0	0.00	2	82.15	83.00	-2	512	-0.39%
2018/12/04	3	81.90	1	82.40	82.30	2	507	0.39%
2018/12/03	1	81.80	1	81.80	81.60	0	503	0.00%
2018/11/30	2	81.90	1	82.30	80.60	1	505	0.20%
2018/11/29	1	81.40	0	0.00	81.90	1	507	0.20%
2018/11/13	5	82.10	0	0.00	82.20	5	530	0.94%
2018/10/19	0	82.00	1	81.80	81.00	-1	532	-0.19%
2018/10/18	0	0.00	1	81.00	83.00	-1	532	-0.19%
2018/10/11	0	0.00	32	75.51	76.00	-32	491	-6.51%
2018/09/21	1	84.40	1	84.50	85.40	0	497	0.00%
2018/09/19	1	84.30	1	84.30	84.30	0	500	0.00%
2018/09/14	0	0.00	2	85.65	85.50	-2	497	-0.40%
2018/09/11	0	0.00	1	82.30	82.30	-1	511	-0.20%
2018/09/10	2	82.25	0	0.00	82.30	2	507	0.39%
2018/09/07	0	0.00	0.1	84.40	84.30	-0.1	507	-0.01%
2018/09/06	1	85.60	0	0.00	85.20	1	504	0.20%
2018/09/04	5	87.20	0	0.00	87.20	5	485	1.03%
2018/09/03	2	87.55	0	0.00	87.20	2	472	0.42%
2018/08/30	1	88.10	0	0.00	88.00	1	465	0.21%
2018/08/14	1	90.00	0	0.00	89.80	1	509	0.20%
2018/08/06	1	93.20	0	0.00	92.50	1	544	0.18%
2018/08/02	4	92.45	2	92.40	92.50	2	545	0.37%
2018/07/31	0	0.00	2	90.90	92.40	-2	559	-0.36%
2018/07/30	2	91.20	2	91.65	91.10	0	559	0.00%
2018/07/27	0	0.00	1	91.60	91.50	-1	565	-0.18%
2018/07/26	0	0.00	3	92.30	91.80	-3	570	-0.53%
2018/07/24	1	92.40	0	0.00	92.60	1	572	0.17%
2018/07/23	0	0.00	1	92.40	92.00	-1	575	-0.17%
2018/07/17	0	0.00	1	93.60	93.80	-1	662	-0.15%
2018/07/16	0	0.00	1	93.80	94.00	-1	678	-0.15%
2018/07/11	1	91.60	0	0.00	91.50	1	743	0.13%
2018/07/06	5	90.80	0	0.00	90.40	5	800	0.62%
2018/07/05	2	95.05	0	0.00	94.80	2	813	0.25%
2018/07/04	1	96.20	0	0.00	96.30	1	834	0.12%
2018/06/28	1	96.00	0	0.00	95.80	1	935	0.11%
2018/06/25	1	96.40	0	0.00	96.30	1	988	0.10%
2018/06/20	0	0.00	1	96.40	95.80	-1	979	-0.10%
2018/06/08	1	97.10	0	0.00	95.90	1	995	0.10%
2018/06/06	0	0.00	1	98.50	97.70	-1	999	-0.10%
2018/06/05	0	0.00	0.1	97.50	97.50	-0.1	999	-0.01%
2018/05/29	1	96.20	0	0.00	95.50	1	993	0.10%
2018/05/25	1	96.40	0	0.00	96.40	1	992	0.10%
2018/05/24	1	96.80	0	0.00	96.90	1	988	0.10%
2018/05/22	5	96.96	0	0.00	96.70	5	986	0.51%
2018/05/21	1	99.40	0	0.00	99.20	1	976	0.10%
2018/05/18	5	99.60	3	99.67	99.40	2	980	0.20%
2018/05/17	0	0.00	1	98.90	98.70	-1	980	-0.10%
2018/05/09	0	99.20	0	0.00	99.00	0	1,038	0.00%
2018/05/08	2	99.70	0	0.00	99.70	2	1,047	0.19%
2018/04/30	0.1	100.00	2	100.00	100.50	-1.9	1,107	-0.17%
2018/04/25	1	99.30	0	0.00	100.50	1	1,161	0.09%
2018/04/24	3	100.27	0	0.00	99.60	3	1,175	0.26%
2018/04/23	0	0.00	1	103.50	103.00	-1	1,183	-0.08%
2018/04/18	2	102.25	2	102.50	102.50	0	1,259	0.00%
2018/04/16	2	100.50	0	0.00	100.50	2	1,255	0.16%
2018/04/12	0	0.00	4	103.63	104.00	-4	1,263	-0.32%
2018/04/11	0	0.00	2	103.00	103.50	-2	1,266	-0.16%
2018/04/10	0	0.00	2	102.75	102.50	-2	1,255	-0.16%
2018/04/09	101	101.87	5	101.50	103.00	96	1,233	7.78%	大買/
2018/03/31	2	100.00	2	100.50	100.50	0	1,195	0.00%
2018/03/29	2	97.60	2	98.20	99.00	0	1,160	0.00%
2018/03/22	2	96.50	0	0.00	96.30	2	1,175	0.17%
2018/03/21	1	96.70	0	0.00	96.30	1	1,203	0.08%
2018/03/19	0	0.00	1	97.80	97.70	-1	1,257	-0.08%
2018/03/16	0	0.00	1	99.70	98.20	-1	1,335	-0.07%
2018/03/13	1	99.50	0	0.00	98.80	1	1,466	0.07%
2018/03/08	1	98.10	0	0.00	97.50	1	1,650	0.06%
2018/03/05	100	97.54	0	0.00	97.70	100	1,742	5.74%
2018/03/02	101	97.27	0	0.00	97.20	101	1,754	5.76%	大買/鉅額交易
2018/02/27	0	0.00	4	97.48	98.00	-4	1,785	-0.22%
2018/02/21	0	0.00	1	98.40	98.70	-1	1,829	-0.05%
2018/02/12	0	0.00	3	97.60	97.70	-3	1,830	-0.16%
2018/02/09	3	95.60	1	96.30	96.40	2	1,837	0.11%
2018/02/08	1	98.20	0	0.00	98.00	1	1,834	0.05%
2018/02/07	2	98.50	2	98.50	99.00	0	1,838	0.00%
2018/02/06	1	95.80	0	0.00	95.40	1	1,828	0.05%
2018/02/05	0	0.00	5	101.00	101.50	-5	1,796	-0.28%
2018/02/02	3	104.67	1	105.00	104.00	2	1,798	0.11%
2018/02/01	2	105.25	2	105.75	105.50	0	1,807	0.00%
2018/01/31	3	104.17	5	105.00	104.50	-2	1,817	-0.11%
2018/01/29	0	0.00	1	104.00	104.50	-1	1,809	-0.06%
2018/01/26	1	105.00	9	105.39	105.00	-8	1,822	-0.44%
2018/01/25	2	103.00	2	103.00	103.00	0	1,818	0.00%
2018/01/23	1	101.50	2	103.00	103.00	-1	1,808	-0.06%
2018/01/22	2	102.25	1	102.50	102.50	1	1,786	0.06%
2018/01/19	4	104.50	3	104.50	104.50	1	1,769	0.06%
2018/01/18	2	102.75	4	103.50	103.00	-2	1,749	-0.11%
2018/01/17	2	103.25	0	0.00	102.50	2	1,732	0.12%
2018/01/16	4	106.50	5	107.10	105.50	-1	1,706	-0.06%
2018/01/12	1	99.20	3	98.73	99.50	-2	1,559	-0.13%
2018/01/11	1	96.50	1	96.90	96.90	0	1,543	0.00%
2018/01/09	3	98.20	3	97.97	97.60	0	1,539	0.00%
2018/01/08	5	99.14	1	98.80	98.30	4	1,540	0.26%
2018/01/05	2	102.50	0	0.00	100.50	2	1,521	0.13%
2018/01/04	1	103.50	2	103.75	103.00	-1	1,506	-0.07%
2018/01/03	3	103.83	1	104.00	103.50	2	1,511	0.13%
2018/01/02	3	103.17	6	103.33	104.50	-3	1,500	-0.20%