東洋 (4105)-凱基-城中券商分點個股進出

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
77.3
漲跌
▼0.3
漲幅
-0.39%
成交量
451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:13:30

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

東洋 (4105)籌碼相關－凱基-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中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
2024/05/07	0	0.00	1	77.60	77.30	-1	810	-0.12%
2024/04/19	0	0.00	2	76.10	76.00	-2	818	-0.24%
2024/04/18	1	77.10	0.5	77.20	77.40	0.5	799	0.06%
2024/04/16	0	0.00	0	77.20	76.90	0	795	0.00%
2024/04/10	0.1	78.50	0	0.00	78.40	0.1	781	0.01%
2024/04/09	0	0.00	4	78.30	78.30	-4	779	-0.51%
2024/04/08	2	78.50	0	0.00	78.80	2	770	0.26%
2024/04/03	0	0.00	4	78.40	78.40	-4	771	-0.52%
2024/04/02	0	0.00	3	78.50	78.40	-3	772	-0.39%
2024/03/29	2	78.20	8	78.00	78.20	-6	768	-0.78%
2024/03/28	15.1	78.23	0	0.00	78.30	15.1	766	1.96%
2024/03/27	0	0.00	0.1	81.57	81.50	-0.1	705	-0.01%
2024/03/25	0	0.00	4	82.20	81.80	-4	675	-0.59%
2024/03/21	2	82.00	0	0.00	81.80	2	659	0.30%
2024/03/13	1	81.40	0	0.00	81.40	1	636	0.16%
2024/03/11	0.1	80.40	0	0.00	80.80	0.1	668	0.01%
2024/03/07	0	0.00	2	81.20	81.00	-2	658	-0.30%
2024/02/20	1	81.10	0	0.00	80.90	1	668	0.15%
2024/02/19	0	0.00	4	81.30	80.90	-4	667	-0.60%
2024/02/16	0	0.00	6	79.10	79.20	-6	658	-0.91%
2024/02/15	6	79.10	6	78.93	79.10	0	717	0.00%
2024/01/24	3	78.20	0	0.00	78.00	3	938	0.32%
2024/01/23	0	0.00	1	77.80	77.90	-1	982	-0.10%
2024/01/18	5	77.40	0	0.00	77.80	5	1,155	0.43%
2024/01/16	0	0.00	2	79.50	79.30	-2	1,163	-0.17%
2024/01/10	1.1	79.41	0	0.00	79.40	1.1	1,184	0.09%
2024/01/09	1	79.20	0	0.00	79.20	1	1,196	0.08%
2023/12/28	0	0.00	2	80.70	80.30	-2	1,245	-0.16%
2023/12/18	1	80.20	1	80.30	80.20	0	1,246	0.00%
2023/12/14	3	80.33	0	0.00	80.60	3	1,249	0.24%
2023/12/13	2	80.25	0	0.00	80.10	2	1,247	0.16%
2023/12/12	2	80.60	0	0.00	80.60	2	1,235	0.16%
2023/12/07	2	81.50	6	81.53	81.10	-4	1,247	-0.32%
2023/12/04	1	83.80	3	83.37	83.60	-2	1,190	-0.17%
2023/11/30	4	83.30	0	0.00	83.00	4	1,181	0.34%
2023/11/29	7	83.97	7	83.90	84.00	0	1,160	0.00%
2023/11/28	1	84.50	7	84.53	84.50	-6	1,152	-0.52%
2023/11/27	14	83.97	6	84.30	83.60	8	1,134	0.71%
2023/11/23	0.1	83.10	0	0.00	82.80	0.1	1,094	0.01%
2023/11/22	2	82.40	0	0.00	82.50	2	1,088	0.18%
2023/11/15	2	81.70	0	0.00	81.50	2	1,047	0.19%
2023/11/14	1	81.00	0	0.00	81.20	1	1,037	0.10%
2023/11/13	0	0.00	0	84.42	84.20	0	974	0.00%
2023/11/10	0	0.00	0	84.80	84.70	0	961	0.00%
2023/11/08	0	0.00	1	86.80	85.80	-1	921	-0.11%
2023/11/07	7	86.30	0	86.10	86.30	7	898	0.78%
2023/11/02	0	0.00	0	83.80	83.80	0	789	0.00%
2023/11/01	0	0.00	1	85.20	84.50	-1	768	-0.13%
2023/10/31	4	83.70	4	84.90	83.90	0	744	0.00%
2023/10/30	1	83.10	1	83.80	83.60	0	711	0.00%
2023/10/27	17	83.02	30	83.74	83.00	-13	681	-1.91%
2023/10/26	10	81.40	10	81.35	81.30	0	585	0.00%
2023/10/25	12	80.08	23	80.56	80.40	-11	557	-1.97%
2023/10/24	15	79.77	0	0.00	79.60	15	535	2.80%
2023/10/20	1	78.30	0	0.00	78.30	1	545	0.18%
2023/10/19	5	79.46	0	0.00	79.00	5	555	0.90%
2023/10/18	0.1	79.40	0	0.00	79.00	0.1	553	0.01%
2023/10/17	0.2	80.09	1	80.20	79.50	-0.8	553	-0.15%
2023/10/16	0.1	79.90	1	79.80	79.80	-1	557	-0.17%
2023/10/13	0	0.00	3.1	80.03	79.40	-3.1	553	-0.55%
2023/10/12	0	0.00	3	78.30	78.40	-3	535	-0.56%
2023/10/06	0	0.00	0.4	77.70	77.70	-0.4	531	-0.08%
2023/09/28	5	77.26	5	77.30	77.20	0	554	0.00%
2023/09/27	0	0.00	3	77.10	77.20	-3	561	-0.53%
2023/09/26	3	76.70	0	0.00	76.70	3	568	0.53%
2023/09/20	6	76.58	0	0.00	76.70	6	662	0.91%
2023/09/13	0	0.00	5	78.00	78.20	-5	649	-0.77%
2023/09/08	1	75.70	0	0.00	75.90	1	653	0.15%
2023/09/06	6	76.78	4	76.70	76.80	2	672	0.30%
2023/09/04	0	0.00	2	76.60	76.60	-2	667	-0.30%
2023/08/31	1	75.70	0	0.00	75.70	1	675	0.15%
2023/08/30	0	0.00	10	75.70	75.80	-10	674	-1.48%
2023/08/18	5	74.90	0	0.00	75.00	5	705	0.71%
2023/08/08	2	75.90	0	0.00	75.90	2	707	0.28%
2023/08/02	1	75.50	0	0.00	75.60	1	723	0.14%
2023/07/21	0	0.00	1	78.50	78.50	-1	722	-0.14%
2023/07/18	0	0.00	1	77.90	78.00	-1	710	-0.14%
2023/07/07	0	0.00	3	78.40	78.50	-3	727	-0.41%
2023/07/05	4	78.10	0	0.00	78.10	4	716	0.56%
2023/07/04	2	78.50	0	0.00	78.50	2	708	0.28%
2023/07/03	0	0.00	2	79.20	79.00	-2	701	-0.29%
2023/06/30	14	78.40	0	0.00	78.40	14	688	2.03%
2023/06/29	0	0.00	10	77.75	78.10	-10	647	-1.54%
2023/06/16	17	76.40	1.6	76.56	76.40	15.4	714	2.15%
2023/06/15	0	0.00	2	76.60	76.20	-2	702	-0.28%
2023/06/14	0	0.00	0.1	76.70	76.60	-0.1	720	-0.01%
2023/06/13	3	76.33	0	0.00	76.50	3	728	0.41%
2023/06/08	7	75.59	0	0.00	75.70	7	736	0.95%
2023/06/07	4	75.65	0	0.00	75.70	4	744	0.54%
2023/06/06	2	74.90	0	0.00	75.10	2	740	0.27%
2023/06/05	0.1	74.90	0.3	74.90	74.90	-0.2	747	-0.03%
2023/06/02	0.1	75.10	0	0.00	74.80	0.1	753	0.01%
2023/06/01	2	75.10	0	0.00	75.00	2	751	0.27%
2023/05/26	3.5	75.10	0	0.00	75.10	3.5	759	0.46%
2023/05/24	1	75.60	1	76.30	75.70	0	761	0.00%
2023/05/23	0.1	76.30	0	0.00	76.30	0.1	765	0.01%
2023/05/22	2	75.90	0	0.00	76.00	2	763	0.26%
2023/05/19	0.1	75.50	0	0.00	75.40	0.1	761	0.01%
2023/05/18	4.2	75.12	0	0.00	75.20	4.2	765	0.55%
2023/05/16	0	0.00	0	76.00	75.10	0	775	0.00%
2023/05/12	0.1	75.30	0	0.00	74.90	0.1	785	0.01%
2023/05/11	1	75.70	0	0.00	75.00	1	796	0.13%
2023/05/09	0.2	76.07	0	0.00	75.60	0.2	812	0.02%
2023/05/08	0.1	76.82	0	0.00	76.80	0.1	811	0.02%
2023/05/02	3	76.80	0	0.00	76.80	3	855	0.35%
2023/04/28	0.1	76.30	0	0.00	76.90	0.1	888	0.01%
2023/04/27	1	75.70	0	0.00	75.80	1	885	0.11%
2023/04/24	1	75.70	10	75.60	75.90	-9	865	-1.04%
2023/04/21	0	75.90	0	0.00	75.30	0	870	0.00%
2023/04/18	0	77.60	10	77.30	77.20	-10	920	-1.08%
2023/04/17	20	78.10	10	77.70	77.80	10	930	1.07%
2023/04/14	0.1	78.20	0	0.00	78.20	0.1	935	0.01%
2023/04/11	0	0.00	4	76.80	76.60	-4	957	-0.42%
2023/04/07	0	0.00	6	77.10	77.10	-6	1,032	-0.58%
2023/03/31	5	76.50	0	0.00	76.20	5	1,160	0.43%
2023/03/30	1	76.70	0	0.00	76.80	1	1,178	0.08%
2023/03/29	0	0.00	6	79.82	79.70	-6	1,180	-0.51%
2023/03/28	0	0.00	25	80.40	79.40	-25	1,199	-2.08%
2023/03/27	0	0.00	7	80.03	79.90	-7	1,237	-0.57%
2023/03/23	0	0.00	1	78.70	78.90	-1	1,271	-0.08%
2023/03/22	0	0.00	5	78.80	78.80	-5	1,319	-0.38%
2023/03/21	0	77.80	0	0.00	77.80	0	1,387	0.00%
2023/03/20	0	0.00	1	77.10	77.40	-1	1,442	-0.07%
2023/03/17	1	76.10	1	77.00	77.00	0	1,555	0.00%
2023/03/16	2	76.80	0	0.00	76.20	2	1,629	0.12%
2023/03/14	1	76.70	1	77.20	76.80	0	1,780	0.00%
2023/03/10	0	78.00	10	77.60	77.70	-10	1,808	-0.55%
2023/03/08	3	78.70	2	79.20	78.70	1	1,862	0.05%
2023/03/07	3	79.10	0	0.00	79.10	3	1,892	0.16%
2023/03/06	0	0.00	3	78.97	78.90	-3	1,910	-0.16%
2023/03/01	1	77.90	0	0.00	77.90	1	2,314	0.04%
2023/02/24	15	77.91	1	78.40	78.40	14	2,682	0.52%
2023/02/20	0	0.00	2	78.10	78.50	-2	2,912	-0.07%
2023/02/15	1	77.80	0	0.00	77.40	1	2,943	0.03%
2023/02/08	1	79.30	0	0.00	79.10	1	2,984	0.03%
2023/02/06	1	78.60	0	0.00	78.50	1	2,978	0.03%
2023/02/02	0	0.00	1	77.80	78.30	-1	2,970	-0.03%
2023/02/01	0	0.00	2	77.30	77.40	-2	2,953	-0.07%
2023/01/31	2	77.35	0	0.00	77.60	2	2,956	0.07%
2023/01/30	7	77.11	0	77.90	76.90	7	2,948	0.24%
2023/01/17	3	78.03	0	0.00	77.90	3	2,916	0.10%
2023/01/10	5	79.10	4	79.50	79.00	1	2,942	0.03%
2023/01/09	5	80.16	0	0.00	79.60	5	2,930	0.17%
2023/01/06	1.1	81.71	20	81.80	81.90	-19	2,888	-0.66%
2023/01/05	0	0.00	3	83.70	83.10	-3	2,877	-0.10%
2023/01/04	1	84.20	0	0.00	83.60	1	2,862	0.03%
2022/12/30	2	83.35	1	83.40	83.40	1	2,871	0.03%
2022/12/29	2	82.65	0	0.00	83.60	2	2,856	0.07%
2022/12/28	0	83.20	2	83.50	83.00	-2	2,832	-0.07%
2022/12/27	3	82.50	3	83.00	83.00	0	2,795	0.00%
2022/12/26	6	85.50	9	85.33	84.70	-3	2,758	-0.11%
2022/12/23	21	82.90	0	0.00	82.80	21	2,644	0.79%
2022/12/20	0	0.00	15	82.46	81.70	-15	2,619	-0.57%
2022/12/16	1	81.70	1	82.30	81.40	0	2,534	0.00%
2022/12/14	0	0.00	5	81.48	83.10	-5	2,473	-0.20%
2022/12/13	1	83.00	2	83.25	81.60	-1	2,420	-0.04%
2022/12/12	15	82.63	0	0.00	81.60	15	2,345	0.64%
2022/12/09	8	82.60	10	83.68	83.00	-2	2,309	-0.09%
2022/12/08	11	82.06	0	0.00	81.00	11	2,213	0.50%
2022/12/07	4	80.88	2	81.85	80.80	2	2,138	0.09%
2022/12/05	0	0.00	1	79.00	79.00	-1	2,008	-0.05%
2022/12/02	0	0.00	10	78.60	77.70	-10	2,023	-0.49%
2022/12/01	10	78.80	0	0.00	78.50	10	2,022	0.49%
2022/11/30	0	0.00	1	78.40	78.40	-1	2,010	-0.05%
2022/11/28	1	78.80	1	79.20	78.80	0	1,997	0.00%
2022/11/25	11	79.28	3	80.90	79.20	8	1,985	0.40%
2022/11/24	1	82.00	0	0.00	82.10	1	1,923	0.05%
2022/11/23	11	84.35	10.4	83.05	84.40	0.6	1,804	0.03%
2022/11/22	26	83.94	23.1	82.96	82.00	2.9	1,629	0.18%
2022/11/21	7.8	82.79	33.7	81.59	82.70	-25.9	1,286	-2.01%
2022/11/17	0	0.00	1	75.90	75.50	-1	1,198	-0.08%
2022/11/15	0	0.00	1	75.80	75.10	-1	1,223	-0.08%
2022/11/11	0	0.00	1	74.60	74.40	-1	1,207	-0.08%
2022/11/10	7	75.86	6	76.52	74.80	1	1,194	0.08%
2022/11/09	0	0.00	1	73.90	73.60	-1	1,149	-0.09%
2022/11/08	0	0.00	3	74.70	74.00	-3	1,140	-0.26%
2022/11/02	0	0.00	2	75.60	75.80	-2	1,118	-0.18%
2022/11/01	2	74.85	2	74.75	74.90	0	1,107	0.00%
2022/10/28	1	74.00	0	0.00	73.90	1	1,103	0.09%
2022/10/27	0	0.00	1	73.71	74.40	-1	1,113	-0.09%
2022/10/25	0	72.20	0	0.00	72.10	0	1,100	0.00%
2022/10/24	0	0.00	1	73.20	73.40	-1	1,098	-0.09%
2022/10/20	1	72.90	0	0.00	72.80	1	1,093	0.09%
2022/10/19	1	74.80	0	0.00	74.00	1	1,090	0.09%
2022/10/18	0	0.00	6	74.65	75.30	-6	1,090	-0.55%
2022/10/17	0	0.00	5	72.30	72.90	-5	1,061	-0.47%
2022/10/14	3	72.50	10	72.60	72.90	-7	1,074	-0.65%
2022/10/11	0	0.00	7	72.77	72.80	-7	1,106	-0.63%
2022/09/29	5	71.40	5	72.40	72.70	0	1,207	0.00%
2022/09/27	5	72.10	5	72.00	72.20	0	1,209	0.00%
2022/09/26	6	70.98	0	0.00	71.00	6	1,209	0.50%
2022/09/21	0	0.00	1	72.20	72.20	-1	1,240	-0.08%
2022/09/19	5	72.50	0	0.00	72.60	5	1,260	0.40%
2022/09/16	2	72.65	1	72.40	72.10	1	1,289	0.08%
2022/09/15	2	74.00	1	74.70	74.00	1	1,288	0.08%
2022/09/14	1	77.00	0	0.00	75.20	1	1,268	0.08%
2022/09/13	1	76.70	1	76.10	76.10	0	1,247	0.00%
2022/09/12	1	77.60	1	77.30	77.30	0	1,237	0.00%
2022/09/08	3	76.53	6	76.97	77.50	-3	1,213	-0.25%
2022/09/07	6	75.68	1	76.40	75.40	5	1,185	0.42%
2022/09/02	1	76.90	0	0.00	76.60	1	1,121	0.09%
2022/08/31	1	77.00	0	0.00	75.90	1	1,075	0.09%
2022/08/30	0	0.00	2	74.70	75.20	-2	1,045	-0.19%
2022/08/29	2	74.70	4	75.65	74.40	-2	1,046	-0.19%
2022/08/26	0	0.00	1	76.70	76.70	-1	1,020	-0.10%
2022/08/25	4	77.50	2	77.00	76.60	2	990	0.20%
2022/08/24	0	0.00	13	75.17	75.10	-13	902	-1.44%
2022/08/23	1	72.80	2	73.20	73.20	-1	841	-0.12%
2022/08/22	0	0.00	6	73.90	72.80	-6	830	-0.72%
2022/08/16	0	0.00	5	71.40	71.30	-5	813	-0.61%
2022/08/12	0	0.00	1	70.80	70.50	-1	809	-0.12%
2022/08/09	0	0.00	3	69.20	69.80	-3	815	-0.37%
2022/08/05	0	0.00	6	68.90	69.40	-6	828	-0.72%
2022/08/04	1.1	68.23	6	68.55	68.50	-5	845	-0.59%
2022/08/03	0	0.00	4	69.30	69.00	-4	845	-0.47%
2022/08/02	1	70.10	0	0.00	69.90	1	846	0.12%
2022/07/29	1	71.40	0	0.00	70.80	1	860	0.12%
2022/07/28	4	71.60	0	0.00	71.50	4	873	0.46%
2022/07/27	0	0.00	2	71.70	71.80	-2	887	-0.23%
2022/07/25	10	70.70	0	0.00	71.00	10	900	1.11%
2022/07/19	1	69.90	0	0.00	70.10	1	946	0.11%
2022/07/15	4	73.00	2	72.70	72.30	2	1,057	0.19%
2022/07/14	1	72.90	0	0.00	72.50	1	1,096	0.09%
2022/07/13	1	74.00	0	0.00	73.00	1	1,171	0.09%
2022/07/12	2	75.40	0	0.00	73.80	2	1,296	0.15%
2022/07/11	1	75.30	0	0.00	75.50	1	1,363	0.07%
2022/07/08	0	0.00	2	75.00	75.20	-2	1,467	-0.14%
2022/07/07	28	73.93	0	0.00	72.70	28	1,471	1.90%
2022/07/01	0	0.00	3	71.67	71.10	-3	1,414	-0.21%
2022/06/30	9	72.77	1	73.50	71.80	8	1,402	0.57%
2022/06/29	0	0.00	26	73.62	73.90	-26	1,384	-1.88%
2022/06/28	0	0.00	5.4	73.21	73.10	-5.4	1,367	-0.39%
2022/06/27	28	72.59	1	73.40	72.60	27	1,355	1.99%
2022/06/24	11	72.84	10.2	73.56	72.80	0.8	1,348	0.06%
2022/06/23	1	71.70	0.1	71.45	72.10	0.9	1,318	0.07%
2022/06/22	0	0.00	0.1	70.60	70.60	-0.1	1,298	0.00%
2022/06/21	0	0.00	1	70.70	70.50	-1	1,304	-0.08%
2022/06/20	1	70.20	2	70.20	69.10	-1	1,303	-0.08%
2022/06/17	2	70.00	1	70.80	70.00	1	1,297	0.08%
2022/06/09	1	71.00	0	0.00	70.70	1	1,275	0.08%
2022/06/08	0	0.00	0.2	71.00	71.10	-0.2	1,274	-0.01%
2022/06/07	1	71.00	0	0.00	71.00	1	1,275	0.08%
2022/06/02	0	0.00	0	69.30	69.10	0	1,277	0.00%
2022/05/27	6	69.60	3.2	69.33	68.90	2.8	1,290	0.22%
2022/05/26	1	68.30	0	0.00	68.00	1	1,269	0.08%
2022/05/20	0	0.00	1	67.90	67.90	-1	1,277	-0.08%
2022/05/18	0	68.50	0	0.00	68.50	0	1,278	0.00%
2022/05/17	1	67.80	0	0.00	67.90	1	1,276	0.08%
2022/05/16	1	68.10	0	0.00	67.90	1	1,278	0.08%
2022/05/11	0.1	68.30	0	0.00	68.10	0.1	1,260	0.00%
2022/05/09	0.1	69.70	0	0.00	69.20	0.1	1,246	0.00%
2022/05/06	0	70.70	0.4	71.30	70.90	-0.4	1,238	-0.03%
2022/04/29	0	0.00	2	74.85	74.70	-2	1,192	-0.17%
2022/04/28	2	75.50	0	0.00	74.40	2	1,181	0.17%
2022/04/27	1	73.81	1	73.90	74.50	0	1,167	0.00%
2022/04/25	1.2	75.26	5	74.58	74.10	-3.8	1,134	-0.34%
2022/04/22	2.1	76.00	0	0.00	75.40	2.1	1,098	0.19%
2022/04/21	4	77.78	2	77.60	77.30	2	1,038	0.19%
2022/04/20	2	76.40	2	77.00	76.80	0	957	0.00%
2022/04/19	3	76.87	0	0.00	77.50	3	915	0.33%
2022/04/18	0	0.00	4.3	77.45	76.70	-4.3	833	-0.52%
2022/04/15	0	0.00	1	76.50	74.70	-1	702	-0.14%
2022/04/14	1	74.20	11	75.28	75.80	-10	622	-1.61%
2022/04/01	0.1	69.10	0	0.00	69.00	0.1	451	0.02%
2022/03/30	0	0.00	0.3	69.07	69.20	-0.3	455	-0.07%
2022/03/29	0.3	68.36	0	0.00	68.90	0.3	456	0.06%
2022/03/28	0.1	68.60	0	0.00	68.10	0.1	450	0.01%
2022/03/24	2	69.15	0.2	69.20	69.10	1.8	448	0.41%
2022/03/23	0	0.00	2	68.60	68.80	-2	448	-0.45%
2022/03/22	1	68.50	0	69.20	68.80	1	465	0.21%
2022/03/21	0	0.00	0.2	69.00	68.80	-0.2	470	-0.04%
2022/03/17	0.2	68.50	0	0.00	68.30	0.2	472	0.04%
2022/03/16	0	67.80	0	0.00	67.60	0	475	0.01%
2022/03/15	0.1	68.20	0	0.00	67.80	0.1	480	0.01%
2022/03/14	0.1	68.70	0	0.00	68.70	0.1	488	0.02%
2022/03/11	0	0.00	1	68.30	68.70	-1	490	-0.20%
2022/03/04	1	68.90	0	0.00	68.90	1	485	0.21%
2022/03/02	0	0.00	0.4	69.16	69.20	-0.4	496	-0.07%
2022/03/01	0.4	68.46	1	68.30	68.60	-0.6	493	-0.13%
2022/02/23	1	68.70	0	0.00	68.90	1	488	0.20%
2022/02/16	1	69.10	0	0.00	69.10	1	488	0.20%
2022/02/11	0	0.00	0	69.30	68.70	0	488	-0.01%
2022/02/10	0	0.00	0.3	69.27	69.30	-0.3	495	-0.06%
2022/01/21	1	68.40	0	0.00	68.30	1	508	0.20%
2022/01/20	1	68.30	4	68.50	68.40	-3	521	-0.58%
2022/01/17	0	0.00	1	68.80	69.00	-1	529	-0.19%
2022/01/14	1	68.10	0	0.00	68.20	1	523	0.19%
2022/01/13	1	68.10	0	0.00	68.20	1	530	0.19%
2022/01/12	0.1	68.30	0	0.00	68.00	0.1	544	0.02%
2022/01/11	0.1	68.10	0	0.00	68.30	0.1	549	0.02%
2022/01/07	0.1	68.47	0	0.00	68.00	0.1	587	0.02%
2022/01/05	1	68.20	0	0.00	68.20	1	592	0.17%
2022/01/04	2	68.30	0	0.00	68.30	2	594	0.34%
2022/01/03	0.2	69.00	0	0.00	68.60	0.2	592	0.03%
2021/12/30	2	68.40	0	0.00	68.80	2	592	0.34%
2021/12/29	5	68.30	1	68.50	68.40	4	591	0.68%
2021/12/27	1	68.20	1	68.30	68.20	0	613	0.00%
2021/12/23	1	68.50	1	68.70	68.80	0	619	0.00%
2021/12/22	0.2	69.10	2	68.90	68.90	-1.8	626	-0.29%
2021/12/20	0.1	69.30	0	0.00	68.80	0.1	632	0.01%
2021/12/17	1	69.00	0	0.00	69.00	1	631	0.16%
2021/12/16	1	68.80	2	69.40	69.90	-1	626	-0.16%
2021/12/14	0	0.00	1	68.80	68.40	-1	614	-0.16%
2021/12/13	1	69.20	1	69.20	68.90	0	610	0.00%
2021/12/10	1	69.10	0	0.00	69.10	1	614	0.16%
2021/12/09	1	69.30	0.1	70.00	69.40	0.9	632	0.14%
2021/12/08	2	69.70	0	0.00	69.80	2	653	0.31%
2021/12/07	0	0.00	1	69.20	69.40	-1	655	-0.15%
2021/11/30	2	68.50	0	0.00	68.10	2	718	0.28%
2021/11/17	0.1	69.20	0	0.00	69.20	0.1	857	0.01%
2021/11/15	0	69.50	0	0.00	69.20	0	876	0.00%
2021/11/12	2	69.00	0	0.00	69.10	2	905	0.22%
2021/11/11	2	69.90	0	0.00	69.90	2	949	0.21%
2021/11/09	0	0.00	0	71.00	70.70	0	987	0.00%
2021/11/08	1	69.30	3	69.57	69.60	-2	981	-0.20%
2021/11/02	1	68.01	1	68.40	68.00	0	1,016	0.00%
2021/11/01	1	68.30	1	68.60	68.30	0	1,022	0.00%
2021/10/28	0	0.00	2	69.10	69.20	-2	1,015	-0.20%
2021/10/27	0.1	68.30	0	0.00	68.40	0.1	1,014	0.01%
2021/10/22	0	67.90	0	0.00	67.80	0	1,045	0.00%
2021/10/21	0	0.00	0	68.60	67.70	0	1,060	0.00%
2021/10/20	1	68.20	0	68.20	68.20	1	1,064	0.09%
2021/10/19	1.1	66.72	0	0.00	67.30	1.1	1,080	0.10%
2021/10/18	3.2	67.14	2	68.15	67.00	1.2	1,097	0.11%
2021/10/15	1	67.50	0	0.00	67.50	1	1,120	0.09%
2021/10/14	1	67.20	0	0.00	67.20	1	1,367	0.07%
2021/10/13	0.1	67.10	0	0.00	66.40	0.1	1,386	0.01%
2021/10/08	5	68.40	0	0.00	68.40	5	1,418	0.35%
2021/10/07	0.1	68.60	0	0.00	68.60	0.1	1,461	0.01%
2021/10/04	1	69.10	0.5	68.50	68.20	0.5	1,567	0.03%
2021/09/29	1	72.40	1	72.70	72.30	0	1,626	0.00%
2021/09/28	0	0.00	1	74.00	73.80	-1	1,660	-0.06%
2021/09/27	0	0.00	8	74.68	74.50	-8	1,690	-0.47%
2021/09/24	1	74.90	0	0.00	75.00	1	1,756	0.06%
2021/09/23	0	0.00	2	75.20	75.50	-2	1,978	-0.10%
2021/09/22	0	0.00	0	75.40	75.50	0	2,110	0.00%
2021/09/15	4	75.30	0	0.00	75.30	4	2,185	0.18%
2021/09/13	3	79.30	19	79.50	79.50	-16	2,243	-0.71%
2021/09/09	6	79.47	2	80.00	79.30	4	2,405	0.17%
2021/09/08	0	0.00	2	80.40	80.50	-2	2,424	-0.08%
2021/09/07	0	0.00	2	81.10	80.80	-2	2,526	-0.08%
2021/09/06	2	79.80	2	79.85	79.40	0	2,656	0.00%
2021/09/02	2	79.00	10	78.90	78.60	-8	3,354	-0.24%
2021/08/26	1	79.70	20	79.82	79.70	-19	3,772	-0.50%
2021/08/25	3	79.48	6	79.43	81.20	-3	3,799	-0.08%
2021/08/24	1	77.20	1	78.20	77.10	0	3,876	0.00%
2021/08/23	11	77.24	0	0.00	77.10	11	4,130	0.27%
2021/08/19	21	76.99	1	77.80	77.10	20	4,425	0.45%
2021/08/18	1	77.30	0	0.00	77.50	1	4,618	0.02%
2021/08/17	0	0.00	1	80.30	78.90	-1	4,751	-0.02%
2021/08/16	5	78.70	3	79.80	78.30	2	4,882	0.04%
2021/08/13	1	79.00	2	79.50	78.50	-1	5,020	-0.02%
2021/08/12	1	78.30	7	78.17	78.20	-6	5,299	-0.11%
2021/08/09	2	79.20	0	0.00	78.80	2	6,720	0.03%
2021/08/06	1	79.90	1	79.90	79.80	0	6,976	0.00%
2021/08/05	4	80.03	14	80.14	80.10	-10	7,460	-0.13%
2021/08/04	3	79.93	0	0.00	79.80	3	8,591	0.03%
2021/08/03	2	80.20	0	0.00	80.00	2	9,046	0.02%
2021/08/02	5	80.06	2	80.55	80.50	3	9,263	0.03%
2021/07/30	1	80.00	1	80.40	80.40	0	9,538	0.00%
2021/07/29	0	0.00	2	79.50	79.20	-2	9,604	-0.02%
2021/07/28	11	78.82	1	78.10	78.60	10	9,660	0.10%
2021/07/27	3	79.13	0	0.00	78.70	3	9,665	0.03%
2021/07/26	0	0.00	3	80.33	80.00	-3	9,678	-0.03%
2021/07/23	9	79.62	12	79.97	79.80	-3	9,670	-0.03%
2021/07/22	26	80.40	2	80.55	80.10	24	9,650	0.25%
2021/07/21	0	0.00	2	81.20	81.20	-2	9,634	-0.02%
2021/07/20	19	85.62	12	84.59	83.10	7	9,585	0.07%
2021/07/19	0	0.00	5	81.40	81.80	-5	9,342	-0.05%
2021/07/16	1	81.00	0	0.00	81.00	1	9,345	0.01%
2021/07/15	1	80.90	1	80.20	80.90	0	9,338	0.00%
2021/07/14	1	77.10	0	0.00	78.70	1	9,317	0.01%
2021/07/13	2	79.00	0	0.00	78.50	2	9,298	0.02%
2021/07/12	0	0.00	5	81.20	81.20	-5	9,232	-0.05%
2021/07/09	5	81.90	0	0.00	81.70	5	9,222	0.05%
2021/07/08	1	82.30	0	0.00	81.70	1	9,234	0.01%
2021/07/07	0	0.00	1	82.10	82.20	-1	9,211	-0.01%
2021/07/06	2	83.00	0	0.00	82.90	2	9,202	0.02%
2021/07/05	2	83.25	12	83.13	84.00	-10	9,194	-0.11%
2021/07/02	3	84.60	0	0.00	84.20	3	9,165	0.03%
2021/07/01	2	85.80	0	0.00	84.80	2	9,159	0.02%
2021/06/30	16	87.54	19	88.02	87.20	-3	9,130	-0.03%
2021/06/29	13	86.03	6	85.05	87.00	7	8,925	0.08%
2021/06/28	1	83.10	2	83.50	83.10	-1	8,826	-0.01%
2021/06/23	1	83.90	1	85.50	84.00	0	8,942	0.00%
2021/06/22	1	84.30	0	0.00	84.10	1	8,948	0.01%
2021/06/21	1	86.30	4	87.30	84.80	-3	8,960	-0.03%
2021/06/18	0	0.00	28	86.47	86.80	-28	8,923	-0.31%
2021/06/17	0	0.00	7	85.00	84.40	-7	8,877	-0.08%
2021/06/16	5	84.14	5	84.54	83.90	0	8,862	0.00%
2021/06/15	3	82.20	5	83.44	82.70	-2	8,761	-0.02%
2021/06/11	72	88.22	61	91.66	86.10	11	8,627	0.13%
2021/06/10	43	89.59	39	88.83	89.50	4	8,274	0.05%
2021/06/09	41	85.50	42	83.87	85.70	-1	7,958	-0.01%
2021/06/08	45	83.83	40	81.45	84.00	5	7,850	0.06%
2021/06/07	40	81.25	41	80.38	81.10	-1	7,689	-0.01%
2021/06/04	6	80.70	3	80.27	79.80	3	7,603	0.04%
2021/06/03	37	80.74	33	80.70	80.70	4	7,572	0.05%
2021/06/02	39	81.17	35	83.04	81.10	4	7,569	0.05%
2021/06/01	44	83.69	60	81.35	84.20	-16	7,514	-0.21%
2021/05/31	45	82.32	41	86.96	82.00	4	7,387	0.05%
2021/05/28	43	86.56	36	88.46	86.50	7	7,134	0.10%
2021/05/27	16	87.36	4	88.20	88.10	12	7,049	0.17%
2021/05/26	46	86.41	58	85.11	86.20	-12	6,864	-0.17%
2021/05/25	38	83.90	45	85.36	83.90	-7	6,675	-0.10%
2021/05/24	25	87.21	13	87.12	85.70	12	6,529	0.18%
2021/05/21	36	85.43	38	85.81	85.40	-2	6,383	-0.03%
2021/05/20	47	86.57	42	87.20	85.20	5	6,286	0.08%
2021/05/19	62	90.48	73	90.22	87.30	-11	6,076	-0.18%
2021/05/18	77	87.91	128	90.01	93.70	-51	5,650	-0.90%	大賣/
2021/05/17	24	88.33	4	88.30	88.50	20	4,937	0.41%
2021/05/14	57	79.34	69	77.80	80.50	-12	4,680	-0.26%
2021/05/13	85	73.65	14	75.83	73.20	71	4,421	1.61%
2021/05/12	93	88.47	125	90.20	81.00	-32	3,942	-0.81%	大賣/
2021/05/11	2	88.40	28.3	87.46	88.80	-26.3	2,805	-0.94%
2021/05/10	12	82.93	18.2	82.31	82.90	-6.2	2,350	-0.26%
2021/05/07	19	78.32	18	77.83	77.60	1	2,142	0.05%
2021/05/06	11	73.59	7.2	74.06	73.30	3.8	1,873	0.20%
2021/05/05	2	71.35	0	0.00	73.00	2	1,800	0.11%
2021/05/04	4	70.50	0	0.00	69.70	4	1,745	0.23%
2021/05/03	6	72.35	0	0.00	71.10	6	1,751	0.34%
2021/04/23	5.1	70.71	0	0.00	71.00	5.1	1,766	0.29%
2021/04/22	5	71.30	100	70.87	70.70	-95	1,772	-5.36%
2021/04/20	2.1	72.65	0	0.00	72.60	2.1	1,754	0.12%
2021/04/19	0	0.00	1	72.40	72.10	-1	1,755	-0.06%
2021/04/14	1	70.70	0	0.00	71.10	1	1,718	0.06%
2021/04/13	0	0.00	3	73.10	72.60	-3	1,698	-0.18%
2021/04/09	1	73.30	2	73.10	72.70	-1	1,674	-0.06%
2021/04/08	3	73.80	1	73.80	73.90	2	1,652	0.12%
2021/04/07	8	73.86	6	74.00	74.10	2	1,639	0.12%
2021/04/06	5.1	73.01	4	73.00	72.70	1.1	1,616	0.07%
2021/04/01	3.1	74.30	2	74.30	74.20	1.1	1,581	0.07%
2021/03/31	7	74.50	1	74.00	74.90	6	1,561	0.38%
2021/03/30	0	0.00	5	74.30	74.50	-5	1,525	-0.33%
2021/03/29	7	73.00	2	73.00	73.00	5	1,460	0.34%
2021/03/26	5	72.60	13	73.96	72.70	-8	1,408	-0.57%
2021/03/25	0	0.00	8	73.09	72.20	-8	1,329	-0.60%
2021/03/24	0	0.00	12	72.70	72.50	-12	1,282	-0.94%
2021/03/23	4	71.88	5	71.56	71.90	-1	1,230	-0.08%
2021/03/22	0	0.00	25	70.99	70.80	-25	1,174	-2.13%
2021/03/19	4	68.85	0	0.00	69.60	4	1,123	0.36%
2021/03/18	0	0.00	5	68.90	69.40	-5	1,105	-0.45%
2021/03/17	1	69.20	1	69.00	68.90	0	1,088	0.00%
2021/03/16	4	68.88	2	68.40	69.00	2	1,073	0.19%
2021/03/15	11	67.82	11	67.96	67.90	0	1,069	0.00%
2021/03/11	0	0.00	0	67.78	67.60	0	1,089	0.00%
2021/03/10	0	67.50	0	0.00	67.20	0	1,089	0.00%
2021/03/09	3	66.97	0.1	67.86	67.10	2.9	1,091	0.27%
2021/03/08	15	68.85	20	68.82	68.10	-5	1,086	-0.46%
2021/03/04	6	67.20	10	67.00	67.20	-4	1,053	-0.38%
2021/03/03	1	66.30	0	0.00	66.50	1	1,041	0.10%
2021/03/02	0	0.00	0.1	66.36	66.00	-0.1	1,042	-0.01%
2021/02/26	2	65.60	0	0.00	65.50	2	1,043	0.19%
2021/02/25	1.1	66.01	3.1	66.08	65.80	-2	1,044	-0.19%
2021/02/24	3.1	65.67	0	0.00	65.80	3.1	1,032	0.30%
2021/02/23	4.1	66.65	0.1	67.50	66.00	4	1,023	0.39%
2021/02/22	4	67.45	3	67.17	67.40	1	1,006	0.10%
2021/02/19	6.1	65.69	16	65.23	68.70	-9.9	959	-1.03%
2021/02/18	2	62.90	1	62.81	64.00	1	890	0.11%
2021/02/17	2	62.30	0	0.00	62.30	2	885	0.23%
2021/02/05	1	61.70	0	0.00	61.90	1	892	0.11%
2021/01/29	10	61.50	0	0.00	61.40	10	1,030	0.97%
2021/01/28	6	61.93	0	0.00	61.60	6	1,115	0.54%
2021/01/27	10	62.50	0	0.00	62.80	10	1,114	0.90%
2021/01/26	2	63.30	0	0.00	63.20	2	1,198	0.17%
2021/01/25	1	64.00	0.1	64.80	64.80	0.9	1,360	0.07%
2021/01/22	0	0.00	2.1	61.87	61.50	-2.1	1,348	-0.15%
2021/01/19	10	65.42	0	0.00	65.30	10	1,354	0.74%
2021/01/18	6	65.50	8	65.50	65.50	-2	1,378	-0.15%
2021/01/15	7	66.14	2	66.00	66.00	5	1,400	0.36%
2021/01/14	0	0.00	6	66.93	66.70	-6	1,435	-0.42%
2021/01/13	1	67.30	0	0.00	67.40	1	1,482	0.07%
2021/01/12	5	67.84	4	67.70	67.50	1	1,519	0.07%
2021/01/11	7	68.00	0	0.00	68.10	7	1,601	0.44%
2021/01/08	0	0.00	4	68.10	68.20	-4	1,711	-0.23%
2021/01/07	12	68.30	0	0.00	68.20	12	2,205	0.54%
2021/01/05	1	68.60	0	0.00	68.60	1	2,316	0.04%
2021/01/04	6	68.30	0	0.00	68.70	6	2,348	0.26%
2020/12/31	1	68.40	0	0.00	68.60	1	2,344	0.04%
2020/12/30	1	68.60	0	0.00	68.50	1	2,341	0.04%
2020/12/29	2	68.50	0	0.00	68.40	2	2,339	0.09%
2020/12/28	1	68.80	1	68.80	68.70	0	2,338	0.00%
2020/12/25	1	69.00	0	0.00	69.00	1	2,337	0.04%
2020/12/24	4	69.00	0	0.00	68.90	4	2,335	0.17%
2020/12/22	7	69.04	0	0.00	68.90	7	2,338	0.30%
2020/12/18	1	68.70	0	0.00	69.40	1	2,337	0.04%
2020/12/15	2	68.70	0	0.00	68.30	2	2,332	0.09%
2020/12/14	1	68.80	0	0.00	68.60	1	2,331	0.04%
2020/12/09	7	68.50	0	0.00	68.50	7	2,315	0.30%
2020/12/08	6	69.40	0	0.00	69.50	6	2,295	0.26%
2020/12/07	3	69.90	0	0.00	69.80	3	2,284	0.13%
2020/12/04	2	69.55	3	69.70	69.70	-1	2,258	-0.04%
2020/12/03	1	69.80	0	0.00	69.70	1	2,250	0.04%
2020/12/02	1	69.80	0	0.00	69.70	1	2,245	0.04%
2020/11/30	2	69.65	0	0.00	69.50	2	2,237	0.09%
2020/11/26	8	69.80	0	0.00	69.90	8	2,219	0.36%
2020/11/25	1	69.80	0	0.00	70.20	1	2,214	0.05%
2020/11/24	2	69.90	1	70.00	69.70	1	2,210	0.05%
2020/11/23	0	0.00	1	70.10	70.30	-1	2,191	-0.05%
2020/11/17	11	69.76	0	0.00	69.80	11	2,171	0.51%
2020/11/10	0	0.00	1	70.30	70.40	-1	2,078	-0.05%
2020/11/09	12	69.95	2	69.40	69.30	10	2,033	0.49%
2020/11/06	2	69.60	5	69.56	69.40	-3	1,995	-0.15%
2020/11/05	86	71.36	4	71.00	71.40	82	1,945	4.22%
2020/11/04	4	71.90	0	0.00	71.90	4	1,840	0.22%
2020/11/02	20	81.75	27	82.64	82.20	-7	1,743	-0.40%
2020/10/30	6	76.92	0	0.00	76.20	6	1,576	0.38%
2020/10/29	1	77.60	0	0.00	77.60	1	1,560	0.06%
2020/10/26	3	80.23	1	79.00	79.00	2	1,497	0.13%
2020/10/22	0	0.00	1	81.90	81.80	-1	1,440	-0.07%
2020/10/21	6	77.90	4	79.40	80.00	2	1,403	0.14%
2020/10/20	5	81.14	4	81.13	80.20	1	1,350	0.07%
2020/10/19	12	82.01	12	82.68	82.70	0	1,312	0.00%
2020/10/16	28	81.32	8	81.19	80.10	20	1,226	1.63%
2020/10/15	74	86.85	77	88.07	84.30	-3	1,117	-0.27%
2020/10/14	26	84.00	19	84.00	84.00	7	626	1.11%
2020/10/13	1	76.40	3	76.40	76.40	-2	574	-0.35%
2020/10/08	1	67.50	1	67.30	67.30	0	544	0.00%
2020/10/05	0	0.00	2	68.10	67.80	-2	719	-0.28%
2020/09/25	1	65.90	0	0.00	66.00	1	873	0.11%
2020/09/24	1	66.20	0	0.00	66.60	1	877	0.11%
2020/09/23	1	66.50	0	0.00	66.20	1	875	0.11%
2020/09/15	0	0.00	0.1	67.60	67.60	-0.1	892	-0.01%
2020/09/07	1	67.20	0	0.00	67.20	1	940	0.11%
2020/09/03	1	68.00	0	0.00	68.00	1	947	0.11%
2020/09/01	2	68.30	0	0.00	68.20	2	954	0.21%
2020/08/28	0	0.00	5	68.00	69.50	-5	950	-0.53%
2020/08/27	2	67.50	0	0.00	67.60	2	941	0.21%
2020/08/26	4	66.95	0	0.00	67.00	4	940	0.43%
2020/08/25	0	67.00	5	66.60	66.60	-5	929	-0.54%
2020/08/10	1	69.90	0	0.00	69.70	1	939	0.11%
2020/08/06	1	69.80	0	0.00	69.70	1	942	0.11%
2020/07/31	4	70.30	0	0.00	70.30	4	943	0.42%
2020/07/30	1	70.30	0	0.00	70.20	1	962	0.10%
2020/07/22	0	0.00	2	74.30	73.70	-2	951	-0.21%
2020/07/20	0	0.00	1	72.50	72.40	-1	945	-0.11%
2020/07/17	8	75.04	1	73.70	73.20	7	941	0.74%
2020/07/16	1	80.10	2	80.30	80.30	-1	913	-0.11%
2020/07/15	1	80.10	6	80.13	80.10	-5	893	-0.56%
2020/07/14	1	80.00	5	81.52	80.00	-4	889	-0.45%
2020/07/13	1	81.50	3	82.43	81.50	-2	878	-0.23%
2020/07/10	4	84.55	8	84.40	83.00	-4	852	-0.47%
2020/07/09	5	82.60	17	83.14	82.70	-12	728	-1.65%
2020/07/08	0	0.00	1.2	77.23	77.40	-1.2	612	-0.19%
2020/07/07	1	76.10	3	76.80	76.20	-2	601	-0.33%
2020/07/06	1	76.90	2	77.00	77.20	-1	595	-0.17%
2020/07/02	1	76.80	0	0.00	76.80	1	594	0.17%
2020/06/22	0	0.00	18	77.17	77.10	-18	605	-2.97%
2020/06/18	1	77.00	1	76.60	77.20	0	608	0.00%
2020/06/15	0	0.00	2	73.95	73.90	-2	631	-0.32%
2020/06/12	2	72.75	0	0.00	72.70	2	629	0.32%
2020/06/09	5	75.52	0	0.00	75.10	5	650	0.77%
2020/06/05	0	0.00	4	77.28	76.90	-4	663	-0.60%
2020/06/03	0	0.00	1	75.70	75.50	-1	686	-0.15%
2020/05/26	0	0.00	1	75.80	75.90	-1	700	-0.14%
2020/05/25	0	0.00	1	74.80	75.10	-1	695	-0.14%
2020/05/20	4	74.50	0	0.00	74.90	4	692	0.58%
2020/05/19	1	74.80	0	0.00	75.00	1	688	0.15%
2020/05/15	5	72.20	0	0.00	72.70	5	674	0.74%
2020/05/07	1	71.90	0	0.00	72.30	1	663	0.15%
2020/05/06	5	72.50	0	0.00	71.60	5	656	0.76%
2020/04/30	0	0.00	5	70.90	71.00	-5	627	-0.80%
2020/04/29	0	0.00	1	69.40	69.50	-1	628	-0.16%
2020/04/28	0	0.00	1	69.30	69.20	-1	626	-0.16%
2020/04/27	1	68.90	0	0.00	68.80	1	634	0.16%
2020/04/21	2	67.05	0	0.00	67.00	2	635	0.31%
2020/04/20	1	69.00	0	0.00	69.20	1	624	0.16%
2020/04/17	2	69.00	2	69.50	68.40	0	622	0.00%
2020/04/16	4	68.98	0	0.00	69.00	4	612	0.65%
2020/04/15	2	68.30	0	0.00	68.00	2	604	0.33%
2020/04/14	0.7	68.00	0	0.00	67.70	0.7	599	0.12%
2020/04/13	1	67.20	0	0.00	67.20	1	598	0.17%
2020/04/08	0	0.00	3	65.30	65.30	-3	582	-0.51%
2020/04/07	9	63.66	10	64.24	63.60	-1	575	-0.17%
2020/04/06	1	63.30	3	63.20	63.30	-2	568	-0.35%
2020/03/31	0	0.00	1	62.60	62.20	-1	556	-0.18%
2020/03/30	1	61.60	0	0.00	61.60	1	554	0.18%
2020/03/27	2	61.95	0	0.00	61.40	2	547	0.37%
2020/03/25	11	61.61	0	0.00	61.10	11	539	2.04%
2020/03/20	1	57.00	1	58.00	60.00	0	517	0.00%
2020/03/19	5	54.32	4	56.40	56.40	1	504	0.20%
2020/03/18	2	61.60	0	0.00	60.20	2	481	0.41%
2020/03/16	1	64.60	0	0.00	63.30	1	475	0.21%
2020/03/13	5	63.60	0	0.00	64.70	5	468	1.07%
2020/03/12	9	71.71	0	0.00	70.60	9	446	2.02%
2020/03/10	6	77.10	0	0.00	77.40	6	435	1.38%
2020/03/09	7	79.46	0	0.00	78.10	7	434	1.61%
2020/03/06	1	78.50	0	0.00	78.80	1	417	0.24%
2020/03/02	2	77.00	0	0.00	77.20	2	426	0.47%
2020/02/25	1	77.80	0	0.00	77.80	1	480	0.21%
2020/02/18	3	78.20	0	0.00	78.00	3	486	0.62%
2020/02/05	1	79.80	0	0.00	79.20	1	561	0.18%
2020/01/31	0	0.00	4	78.20	78.20	-4	600	-0.67%
2020/01/30	2	77.65	0	0.00	77.20	2	600	0.33%
2020/01/17	0	0.00	5	79.90	80.10	-5	595	-0.84%
2020/01/07	3	80.50	0	0.00	80.60	3	586	0.51%
2020/01/06	1	81.20	0	0.00	81.30	1	588	0.17%
2019/12/30	1	81.90	0	0.00	81.90	1	608	0.16%
2019/12/09	1	84.00	0	0.00	84.60	1	638	0.16%
2019/12/03	0	0.00	6	85.17	85.30	-6	616	-0.97%
2019/11/29	1	84.00	0	0.00	84.40	1	604	0.17%
2019/11/28	0	0.00	3	86.00	85.00	-3	598	-0.50%
2019/11/27	0	0.00	4	85.25	85.50	-4	592	-0.67%
2019/11/26	0	0.00	4	85.00	84.80	-4	580	-0.69%
2019/11/11	0	0.00	6	83.10	82.40	-6	536	-1.12%
2019/11/06	0	0.00	2.5	82.85	83.40	-2.5	511	-0.50%
2019/10/31	7	80.30	0	0.00	80.20	7	472	1.48%
2019/10/14	0	0.00	0.3	80.70	80.50	-0.3	480	-0.06%
2019/10/07	0	0.00	9	81.23	81.60	-9	510	-1.76%
2019/09/24	0	0.00	1	80.60	80.30	-1	567	-0.18%
2019/09/23	1	80.40	0	0.00	80.80	1	579	0.17%
2019/09/19	1	79.70	0	0.00	79.50	1	574	0.17%
2019/08/29	1	77.70	0	0.00	77.70	1	559	0.18%
2019/08/28	2	77.20	0	0.00	77.30	2	555	0.36%
2019/08/26	1	76.80	0	0.00	76.70	1	541	0.18%
2019/08/23	3	77.67	0	0.00	77.80	3	528	0.57%
2019/08/22	2	78.60	0	0.00	78.50	2	518	0.39%
2019/08/14	3	77.60	0	0.00	77.60	3	504	0.59%
2019/08/12	1	78.90	0	0.00	78.90	1	496	0.20%
2019/08/05	7	78.64	2	78.40	78.50	5	484	1.03%
2019/07/30	0	0.00	1	81.50	81.40	-1	462	-0.22%
2019/07/26	1	83.00	0	0.00	83.10	1	455	0.22%
2019/07/25	1	83.10	0	0.00	83.20	1	449	0.22%
2019/07/24	2	82.50	0	0.00	82.40	2	443	0.45%
2019/07/19	0	0.00	2	83.90	83.50	-2	420	-0.48%
2019/07/16	0	0.00	2	84.55	84.00	-2	406	-0.49%
2019/07/15	0	0.00	1	84.60	84.50	-1	395	-0.25%
2019/07/11	0	0.00	3	88.00	88.00	-3	369	-0.81%
2019/07/08	3	87.90	9	88.60	89.00	-6	324	-1.85%
2019/07/03	2	86.85	0	0.00	86.50	2	320	0.62%
2019/07/02	0	0.00	3	87.30	86.80	-3	319	-0.94%
2019/07/01	0	0.00	7	86.61	86.40	-7	311	-2.24%
2019/06/28	2	84.30	0	0.00	84.60	2	293	0.68%
2019/06/25	0	0.00	1	82.20	82.10	-1	280	-0.36%
2019/06/21	1	82.10	0	0.00	82.60	1	277	0.36%
2019/06/13	1	80.30	0	0.00	80.50	1	288	0.35%
2019/06/03	0	0.00	1	80.20	80.70	-1	316	-0.32%
2019/05/31	0	0.00	3	80.30	80.20	-3	318	-0.94%
2019/05/30	0	0.00	16	80.00	80.20	-16	321	-4.98%
2019/05/28	1	78.60	0	0.00	78.60	1	327	0.31%
2019/05/27	1	80.20	2	80.00	79.90	-1	326	-0.31%
2019/05/24	0	0.00	4	80.10	79.90	-4	330	-1.21%
2019/05/20	0	0.00	2	79.80	79.90	-2	350	-0.57%
2019/05/13	2	80.05	0	0.00	79.50	2	376	0.53%
2019/05/06	4	81.90	0	0.00	81.50	4	386	1.04%
2019/04/23	0	0.00	0.1	82.50	82.40	-0.1	431	-0.02%
2019/04/19	2	82.20	0	0.00	82.10	2	431	0.46%
2019/04/17	2	82.60	0	0.00	82.60	2	433	0.46%
2019/04/16	1	82.30	0	0.00	83.20	1	435	0.23%
2019/04/12	1	82.80	0	0.00	82.70	1	438	0.23%
2019/04/11	1	83.70	0	0.00	83.40	1	437	0.23%
2019/04/08	0	0.00	12	83.60	83.40	-12	413	-2.90%
2019/04/03	0	0.00	7	83.09	83.10	-7	408	-1.72%
2019/04/01	0	0.00	5	83.40	83.30	-5	412	-1.21%
2019/03/27	12	82.85	0	0.00	82.60	12	411	2.92%
2019/03/25	0	0.00	2	82.10	82.00	-2	417	-0.48%
2019/03/22	0	0.00	12	83.12	82.80	-12	413	-2.90%
2019/03/21	0	0.00	10	83.00	83.10	-10	406	-2.46%
2019/03/13	2	82.00	0	0.00	82.20	2	433	0.46%
2019/03/07	3	82.30	0	0.00	82.60	3	479	0.63%
2019/02/20	10	82.20	0	0.00	82.20	10	488	2.05%
2019/02/19	1	81.80	0	0.00	81.90	1	488	0.20%
2019/02/15	1	81.50	0	0.00	81.40	1	471	0.21%
2019/02/14	1.2	81.13	0	0.00	80.80	1.2	465	0.26%
2019/02/12	0	0.00	1	80.50	81.30	-1	461	-0.22%
2019/01/29	1	79.20	0	0.00	79.60	1	463	0.22%
2019/01/28	1	79.30	0	0.00	79.50	1	459	0.22%
2019/01/25	1.2	79.32	0	0.00	79.40	1.2	457	0.26%
2019/01/24	4	79.75	1	80.00	79.60	3	457	0.66%
2019/01/23	1	78.70	1	78.80	78.90	0	452	0.00%
2019/01/22	2	78.70	0	0.00	78.30	2	447	0.45%
2019/01/21	20.2	78.74	0	0.00	78.50	20.2	452	4.46%
2019/01/18	0	0.00	1	78.50	78.60	-1	448	-0.22%
2019/01/17	2	78.60	0	0.00	78.60	2	456	0.44%
2019/01/14	0.2	77.30	0	0.00	77.20	0.2	454	0.04%
2019/01/11	1	77.90	0	0.00	77.70	1	458	0.22%
2019/01/10	2	78.15	0	0.00	78.20	2	476	0.42%
2019/01/08	1	78.00	0	0.00	78.40	1	496	0.20%
2019/01/07	1	77.50	0	0.00	77.90	1	499	0.20%
2019/01/03	1	77.10	0	0.00	77.40	1	517	0.19%
2018/12/27	2	76.50	0	0.00	76.30	2	519	0.39%
2018/12/26	0	77.00	0	0.00	76.40	0	520	0.00%
2018/12/25	1	76.30	0	0.00	76.70	1	521	0.19%
2018/12/21	1	77.80	0	0.00	77.60	1	520	0.19%
2018/12/20	1	78.30	0	0.00	78.40	1	516	0.19%
2018/12/19	1	79.80	0	0.00	79.30	1	514	0.19%
2018/12/14	1	81.50	0	0.00	81.60	1	517	0.19%
2018/12/10	0	0.00	0.1	82.50	81.90	-0.1	531	-0.02%
2018/12/07	25.1	83.01	25	84.00	84.40	0.1	530	0.02%
2018/12/06	1	82.20	128	83.00	82.20	-127	519	-24.46%	大賣/鉅額交易
2018/12/05	32	81.64	29	83.00	83.00	3	512	0.59%
2018/12/04	51	82.50	0	0.00	82.30	51	507	10.04%
2018/12/03	75	81.68	2	81.80	81.60	73	503	14.49%
2018/11/30	4	80.98	0	0.00	80.60	4	505	0.79%
2018/11/29	1	81.40	0	0.00	81.90	1	507	0.20%
2018/11/28	1	81.40	0	0.00	81.40	1	519	0.19%
2018/11/20	1	84.40	0	0.00	84.00	1	534	0.19%
2018/11/09	0.1	82.30	0	0.00	82.20	0.1	543	0.02%
2018/11/08	2.1	82.12	2	82.30	82.80	0.1	546	0.01%
2018/11/07	0	0.00	1	81.30	81.50	-1	539	-0.19%
2018/11/06	3	82.20	3	82.00	81.30	0	546	0.00%
2018/10/31	0.2	80.80	0	0.00	80.80	0.2	546	0.04%
2018/10/26	1	79.50	0	0.00	80.30	1	551	0.18%
2018/10/25	1	82.00	82	82.00	82.80	-81	547	-14.80%
2018/10/24	57	82.11	50	84.00	83.60	7	543	1.29%
2018/10/23	0	0.00	50	82.60	82.30	-50	535	-9.34%
2018/10/22	75	81.93	0	0.00	82.50	75	534	14.04%
2018/10/18	0	0.00	100	82.91	83.00	-100	532	-18.78%
2018/10/17	150	78.80	0	0.00	80.00	150	516	29.04%	大買/鉅額交易
2018/10/15	1	76.60	0	0.00	76.50	1	495	0.20%
2018/10/08	0.1	82.50	0	0.00	82.50	0.1	475	0.02%
2018/10/05	2	83.45	0	0.00	83.00	2	476	0.42%
2018/10/04	1	84.30	0	0.00	84.30	1	478	0.21%
2018/09/27	2	84.50	0	0.00	84.50	2	487	0.41%
2018/09/12	1	82.10	0	0.00	83.00	1	517	0.19%
2018/09/07	6.1	84.35	0	0.00	84.30	6.1	507	1.20%
2018/09/06	15	85.40	0	0.00	85.20	15	504	2.97%
2018/09/04	5	87.14	0	0.00	87.20	5	485	1.03%
2018/09/03	1	87.50	0	0.00	87.20	1	472	0.21%
2018/08/31	2	87.90	0	0.00	87.80	2	468	0.43%
2018/08/29	0.1	88.20	0	0.00	88.10	0.1	463	0.02%
2018/08/28	1.1	88.01	0	0.00	88.00	1.1	461	0.24%
2018/08/24	1	88.00	0	0.00	88.00	1	472	0.21%
2018/08/23	2	88.30	0	0.00	88.90	2	477	0.42%
2018/08/22	1	88.50	0	0.00	88.50	1	480	0.21%
2018/08/21	1	88.40	0	0.00	88.60	1	474	0.21%
2018/08/10	0	0.00	1	91.60	91.20	-1	516	-0.19%
2018/08/09	2	91.50	0	0.00	91.50	2	518	0.39%
2018/08/02	0	0.00	2	92.60	92.50	-2	545	-0.37%
2018/07/31	4	91.00	0	0.00	92.40	4	559	0.71%
2018/07/25	3	92.00	0	0.00	91.70	3	571	0.52%
2018/07/18	1	95.00	2	95.10	94.20	-1	630	-0.16%
2018/07/12	1	92.50	0	0.00	92.40	1	737	0.14%
2018/07/04	0	0.00	1	96.60	96.30	-1	834	-0.12%
2018/07/03	0	0.00	1	97.10	96.80	-1	886	-0.11%
2018/07/02	1	97.30	0	0.00	97.50	1	891	0.11%
2018/06/19	4	96.78	1	96.60	96.20	3	982	0.31%
2018/06/05	0	0.00	1	98.50	97.50	-1	999	-0.10%
2018/06/04	1	98.40	1	98.50	98.20	0	1,003	0.00%
2018/06/01	2	97.35	2	97.30	97.10	0	1,005	0.00%
2018/05/31	1	95.70	0	0.00	97.00	1	995	0.10%
2018/05/24	1	96.60	0	0.00	96.90	1	988	0.10%
2018/05/23	1	96.70	0	0.00	96.70	1	990	0.10%
2018/05/22	8	97.71	0	0.00	96.70	8	986	0.81%
2018/05/16	3	98.63	0	0.00	98.60	3	981	0.31%
2018/05/15	1	100.00	1	101.50	100.00	0	988	0.00%
2018/05/14	0	0.00	1	99.10	99.10	-1	1,011	-0.10%
2018/05/10	0	0.00	1	99.10	99.00	-1	1,027	-0.10%
2018/05/09	1	99.60	0	0.00	99.00	1	1,038	0.10%
2018/05/08	1	99.60	0	0.00	99.70	1	1,047	0.10%
2018/05/07	2	100.50	3	102.33	100.00	-1	1,057	-0.09%
2018/05/04	3	99.73	0	0.00	99.10	3	1,060	0.28%
2018/05/02	0	0.00	2	101.00	100.00	-2	1,098	-0.18%
2018/04/30	1	100.00	0	0.00	100.50	1	1,107	0.09%
2018/04/26	4	99.25	0	0.00	98.60	4	1,147	0.35%
2018/04/25	1	99.20	0	0.00	100.50	1	1,161	0.09%
2018/04/24	11	99.90	0	0.00	99.60	11	1,175	0.94%
2018/04/23	4	103.38	4	104.75	103.00	0	1,183	0.00%
2018/04/20	2	101.50	2	101.25	101.50	0	1,278	0.00%
2018/04/19	3	104.33	6	104.92	103.50	-3	1,282	-0.23%
2018/04/18	1	102.00	0	0.00	102.50	1	1,259	0.08%
2018/04/17	0	0.00	1	100.00	99.70	-1	1,251	-0.08%
2018/04/13	5	102.00	2	101.50	101.50	3	1,258	0.24%
2018/04/11	3	103.17	2	102.75	103.50	1	1,266	0.08%
2018/04/10	2	103.75	2	102.75	102.50	0	1,255	0.00%
2018/04/09	4	101.88	14	101.57	103.00	-10	1,233	-0.81%
2018/04/03	2	98.70	0	0.00	98.70	2	1,197	0.17%
2018/04/02	4	98.60	3	98.50	98.40	1	1,203	0.08%
2018/03/31	5	99.66	1	100.00	100.50	4	1,195	0.33%
2018/03/30	6	98.42	3	100.00	98.00	3	1,171	0.26%
2018/03/29	2	96.70	2	98.65	99.00	0	1,160	0.00%
2018/03/27	1	97.50	0	0.00	96.00	1	1,146	0.09%
2018/03/26	8	96.33	0	0.00	95.80	8	1,159	0.69%
2018/03/23	1	95.00	0	0.00	95.00	1	1,161	0.09%
2018/03/21	1	96.50	0	0.00	96.30	1	1,203	0.08%
2018/03/20	4	96.85	0	0.00	96.70	4	1,224	0.33%
2018/03/15	0	0.00	2	98.80	98.20	-2	1,361	-0.15%
2018/03/14	2	98.60	0	0.00	98.40	2	1,414	0.14%
2018/03/08	3	97.50	0	0.00	97.50	3	1,650	0.18%
2018/03/07	2	98.20	3	98.80	97.50	-1	1,727	-0.06%
2018/03/05	1	97.60	2	97.65	97.70	-1	1,742	-0.06%
2018/02/27	4	97.00	4	98.00	98.00	0	1,785	0.00%
2018/02/21	0	0.00	3	98.87	98.70	-3	1,829	-0.16%
2018/02/12	1	96.40	2	97.70	97.70	-1	1,830	-0.05%
2018/02/09	4	94.05	0	0.00	96.40	4	1,837	0.22%
2018/02/08	3	98.07	0	0.00	98.00	3	1,834	0.16%
2018/02/07	0	0.00	5	98.74	99.00	-5	1,838	-0.27%
2018/02/06	8	96.95	3	97.97	95.40	5	1,828	0.27%
2018/02/05	1	101.50	0	0.00	101.50	1	1,796	0.06%
2018/02/01	0	0.00	2	105.75	105.50	-2	1,807	-0.11%
2018/01/30	0	0.00	5	105.50	105.50	-5	1,814	-0.28%
2018/01/26	0	0.00	2	105.00	105.00	-2	1,822	-0.11%
2018/01/24	0	0.00	1	102.50	103.50	-1	1,815	-0.06%
2018/01/23	3	102.17	0	0.00	103.00	3	1,808	0.17%
2018/01/18	1	102.50	1	104.00	103.00	0	1,749	0.00%
2018/01/17	10	103.90	3	102.83	102.50	7	1,732	0.40%
2018/01/16	5	106.20	3	106.83	105.50	2	1,706	0.12%
2018/01/15	1	99.80	0	0.00	100.50	1	1,574	0.06%
2018/01/12	4	97.10	5	99.28	99.50	-1	1,559	-0.06%
2018/01/11	1	96.40	0	0.00	96.90	1	1,543	0.06%
2018/01/10	2	98.50	0	0.00	97.80	2	1,538	0.13%
2018/01/09	1	98.00	0	0.00	97.60	1	1,539	0.06%
2018/01/08	2	98.50	0	0.00	98.30	2	1,540	0.13%