卜蜂 (1215)-元大-城東券商分點個股進出

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

卜蜂

(1215)

可現股當沖

股價
104.5
漲跌
--
漲幅
0.00%
成交量
412張
產業
上市食品類股
1021人加入追蹤

立即追蹤
本地時間:14:30

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

卜蜂 (1215)籌碼相關－元大-城東券商分點個股進出

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

元大-城東券商分點個股進出
元大-城東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
2024/04/15	0.1	106.50	0	0.00	105.00	0.1	429	0.02%
2024/04/11	0.4	108.00	0	0.00	107.00	0.4	425	0.09%
2024/04/09	0	111.00	0	0.00	110.50	0	421	0.00%
2024/04/08	0	0.00	4	110.00	109.00	-4	418	-0.96%
2024/04/01	0.2	112.50	0	0.00	112.00	0.2	398	0.06%
2024/03/29	0.4	112.00	0.1	111.50	112.00	0.3	392	0.08%
2024/03/28	0.8	109.50	1	109.00	110.00	-0.2	382	-0.05%
2024/03/27	5	108.90	0	0.00	109.00	5	378	1.32%
2024/03/26	2	105.75	1	106.00	106.00	1	365	0.27%
2024/03/25	2	105.25	0	0.00	105.00	2	370	0.54%
2024/03/20	1.1	105.27	0	0.00	105.00	1.1	373	0.29%
2024/03/19	1.1	103.05	0	0.00	103.50	1.1	364	0.30%
2024/03/18	1	102.00	0	0.00	102.00	1	354	0.28%
2024/03/13	1	101.45	0.1	101.50	102.00	0.9	326	0.28%
2024/03/12	0.9	101.00	1	101.50	101.50	-0.1	324	-0.03%
2024/03/07	0.5	99.70	0	0.00	99.90	0.5	304	0.15%
2024/03/06	0	0.00	0.5	98.90	99.30	-0.5	297	-0.16%
2024/03/05	0.9	98.90	0	0.00	99.10	0.9	306	0.29%
2024/02/29	0.4	97.20	0.4	97.10	97.10	0	298	-0.01%
2024/02/27	0.6	97.05	0	0.00	97.00	0.6	296	0.21%
2024/02/26	0.2	97.40	0	0.00	97.30	0.2	296	0.07%
2024/02/22	0.6	97.36	0	0.00	97.60	0.6	299	0.20%
2024/02/21	0.5	97.00	0	0.00	97.30	0.5	295	0.17%
2024/02/20	0.6	96.49	0	0.00	96.60	0.6	291	0.19%
2024/02/19	1.1	96.27	0	0.00	96.40	1.1	291	0.38%
2024/02/16	0.1	95.50	0	0.00	95.10	0.1	292	0.02%
2024/02/05	0	0.00	1	96.00	96.00	-1	285	-0.35%
2024/01/26	1	96.40	0	0.00	96.80	1	292	0.34%
2024/01/25	1.9	96.35	0	0.00	96.80	1.9	289	0.65%
2024/01/24	1	95.10	0	0.00	95.00	1	285	0.35%
2024/01/08	1	96.00	0	0.00	96.20	1	307	0.33%
2024/01/05	0	0.00	0.5	95.60	95.50	-0.5	308	-0.16%
2023/12/29	0	0.00	1.7	96.29	96.10	-1.7	328	-0.52%
2023/12/27	0.1	96.00	0	0.00	96.00	0.1	343	0.01%
2023/12/21	0.1	96.50	0	0.00	97.00	0.1	361	0.03%
2023/12/20	0.3	96.52	2	97.10	97.00	-1.7	362	-0.47%
2023/12/19	0.2	95.80	4	95.50	96.20	-3.8	359	-1.06%
2023/12/18	1	96.20	0	0.00	96.30	1	361	0.28%
2023/12/15	0.2	95.35	0	0.00	95.40	0.2	357	0.07%
2023/12/12	0	0.00	10	94.70	94.50	-10	393	-2.54%
2023/12/11	0	0.00	4	94.60	94.60	-4	457	-0.87%
2023/12/08	1	95.00	2	95.10	94.80	-1	516	-0.19%
2023/12/07	0.5	95.00	0	0.00	95.00	0.5	530	0.08%
2023/12/06	0.1	94.90	0	0.00	95.00	0.1	533	0.02%
2023/12/05	0.1	95.50	0	0.00	95.30	0.1	530	0.02%
2023/12/04	0.1	95.80	1	95.60	95.40	-0.9	532	-0.17%
2023/11/30	0.1	95.60	0	0.00	95.90	0.1	535	0.02%
2023/11/28	0.1	94.30	0	0.00	94.90	0.1	536	0.02%
2023/11/24	0.1	94.20	0	0.00	93.80	0.1	542	0.02%
2023/11/20	0.1	93.00	0	0.00	93.00	0.1	562	0.02%
2023/11/16	0.2	92.85	0	0.00	92.40	0.2	569	0.04%
2023/11/13	3	92.47	0	0.00	92.20	3	604	0.50%
2023/11/10	0.1	92.70	0	0.00	92.50	0.1	643	0.02%
2023/11/08	0.2	93.00	0	0.00	92.90	0.2	656	0.02%
2023/11/02	0.2	92.00	0	0.00	91.80	0.2	696	0.02%
2023/11/01	0.1	91.50	0	0.00	91.50	0.1	700	0.01%
2023/10/31	0.1	91.10	0	0.00	90.50	0.1	709	0.01%
2023/10/24	1	92.20	0	0.00	92.00	1	742	0.13%
2023/10/23	0	0.00	9	91.14	91.10	-9	754	-1.19%
2023/10/17	0.5	94.80	0	0.00	94.90	0.5	771	0.06%
2023/10/16	1	93.70	0	0.00	94.60	1	791	0.13%
2023/10/11	0.9	95.00	0	0.00	95.30	0.9	816	0.11%
2023/10/06	14.1	94.22	0	0.00	94.30	14.1	816	1.72%
2023/10/03	0.1	94.80	0	0.00	94.40	0.1	825	0.01%
2023/09/28	0.2	94.70	0	0.00	94.10	0.2	823	0.02%
2023/09/26	1.1	96.02	0	0.00	95.80	1.1	860	0.12%
2023/09/25	0.2	95.90	0	0.00	96.50	0.2	883	0.02%
2023/09/22	1	95.50	0	0.00	95.30	1	890	0.11%
2023/09/20	1.1	97.09	1.1	97.19	97.20	0.1	900	0.01%
2023/09/19	0.4	97.11	0	0.00	96.50	0.4	920	0.04%
2023/09/18	2	97.90	1	98.50	97.90	1	919	0.11%
2023/09/15	1.1	98.23	5	99.40	98.20	-3.9	934	-0.42%
2023/09/14	3.7	97.58	7.1	99.15	97.50	-3.4	965	-0.35%
2023/09/13	10.6	99.07	2	99.45	100.50	8.6	963	0.89%
2023/09/12	0.2	97.30	0	0.00	97.80	0.2	962	0.02%
2023/09/11	1	95.80	0	0.00	96.30	1	988	0.10%
2023/09/08	0	96.40	0	0.00	96.30	0	1,015	0.00%
2023/09/07	0.2	96.50	0	0.00	96.10	0.2	1,023	0.02%
2023/09/05	0.6	97.30	0	0.00	97.50	0.6	1,038	0.06%
2023/09/04	2	97.70	0	0.00	97.50	2	1,050	0.19%
2023/09/01	0.1	97.40	0	0.00	97.40	0.1	1,062	0.01%
2023/08/31	0.2	96.34	0	0.00	97.00	0.2	1,061	0.02%
2023/08/30	0.1	96.00	0	0.00	96.40	0.1	1,061	0.01%
2023/08/29	0.1	96.60	0	0.00	96.80	0.1	1,065	0.01%
2023/08/28	0.7	96.65	0	0.00	95.50	0.7	1,063	0.06%
2023/08/21	0.2	96.22	0	0.00	96.20	0.2	1,096	0.02%
2023/08/18	0	0.00	0.1	95.90	96.80	-0.1	1,103	-0.01%
2023/08/17	0.1	97.10	0	0.00	96.80	0.1	1,100	0.01%
2023/08/16	5.1	95.04	0	0.00	96.90	5.1	1,105	0.46%
2023/07/31	0.2	94.10	0	0.00	93.40	0.2	1,299	0.02%
2023/07/27	0.4	94.00	0	0.00	94.00	0.4	1,444	0.03%
2023/07/26	0.9	94.10	0	0.00	94.40	0.9	1,485	0.06%
2023/07/25	0	0.00	2	93.35	93.00	-2	1,487	-0.13%
2023/07/21	0	0.00	4	94.75	93.50	-4	1,496	-0.27%
2023/07/20	0.1	94.50	0	0.00	94.70	0.1	1,560	0.01%
2023/07/19	4	93.60	2	93.80	92.90	2	1,567	0.13%
2023/07/17	0.1	92.50	0	0.00	92.60	0.1	1,602	0.01%
2023/07/13	1	91.20	0	0.00	91.00	1	1,662	0.06%
2023/07/12	1	91.60	0	0.00	91.30	1	1,737	0.06%
2023/07/11	0.2	92.10	1	92.30	92.00	-0.8	1,773	-0.05%
2023/07/10	0	0.00	4.4	91.52	91.90	-4.4	1,801	-0.24%
2023/07/06	1.3	90.99	0	0.00	91.10	1.3	1,797	0.07%
2023/07/05	0.1	91.40	0	0.00	91.00	0.1	1,804	0.01%
2023/07/04	1	90.80	384	90.46	90.60	-383	1,805	-21.21%	大賣/鉅額交易
2023/07/03	2.3	92.80	56	93.02	92.30	-53.7	1,790	-3.00%
2023/06/29	3	95.30	1	95.60	95.70	2	1,764	0.11%
2023/06/28	2.7	94.99	0	0.00	95.60	2.7	1,760	0.15%
2023/06/26	0	94.80	0	0.00	94.60	0	1,730	0.00%
2023/06/21	2	93.51	2	94.50	94.50	0	1,732	0.00%
2023/06/20	1	95.20	0	0.00	94.50	1	1,707	0.06%
2023/06/19	0	94.20	2	94.70	94.30	-2	1,658	-0.12%
2023/06/16	1	96.41	5	96.78	95.00	-4	1,599	-0.25%
2023/06/15	0	95.50	0	0.00	96.00	0	1,548	0.00%
2023/06/14	0.1	94.60	2	93.30	95.00	-1.9	1,511	-0.13%
2023/06/13	0	0.00	0.1	92.40	92.70	-0.1	1,491	-0.01%
2023/06/12	0.2	93.40	3	93.07	92.60	-2.8	1,490	-0.19%
2023/06/09	0	93.24	0	0.00	93.40	0	1,495	0.00%
2023/06/08	0.1	92.80	0	0.00	93.00	0.1	1,508	0.00%
2023/06/07	0	92.50	0	0.00	92.70	0	1,533	0.00%
2023/06/06	0.1	91.70	0	0.00	91.80	0.1	1,551	0.01%
2023/06/05	0.1	91.90	10	91.90	91.00	-9.9	1,573	-0.63%
2023/06/02	0.2	91.60	0	0.00	91.20	0.2	1,581	0.01%
2023/06/01	0.2	91.20	0	0.00	90.70	0.2	1,640	0.01%
2023/05/31	1.1	89.72	0	0.00	89.80	1.1	1,663	0.07%
2023/05/30	0.1	90.20	0	0.00	89.60	0.1	1,741	0.00%
2023/05/26	1	90.00	2	89.85	89.90	-1	1,904	-0.05%
2023/05/25	0.1	90.90	122	90.46	90.60	-121.9	1,892	-6.44%	大賣/鉅額交易
2023/05/24	0.1	91.30	48	90.87	91.00	-47.9	1,890	-2.54%
2023/05/23	4	91.83	30	91.64	92.00	-26	1,880	-1.38%
2023/05/22	1.2	92.22	0	0.00	92.20	1.2	1,880	0.06%
2023/05/19	1.1	91.73	1	91.60	91.70	0.1	1,857	0.01%
2023/05/18	0.1	92.40	0	0.00	92.00	0.1	1,849	0.01%
2023/05/17	1.2	92.79	0	0.00	92.30	1.2	1,835	0.06%
2023/05/16	0.4	92.95	2	92.40	92.60	-1.6	1,822	-0.09%
2023/05/12	0.2	93.05	11	92.47	92.40	-10.8	1,801	-0.60%
2023/05/11	0.2	93.05	11	92.47	92.60	-10.8	1,792	-0.60%
2023/05/10	0	0.00	1	95.50	94.90	-1	1,755	-0.06%
2023/05/09	6	96.10	46	95.16	95.40	-40	1,718	-2.33%
2023/05/08	56	97.98	7	98.13	98.90	49	1,645	2.98%
2023/05/05	207.3	99.33	6	98.32	99.10	201.3	1,614	12.47%	大買/鉅額交易
2023/05/04	22.3	97.76	11.1	96.79	97.90	11.2	1,571	0.71%
2023/05/03	20.7	94.10	14	94.43	94.60	6.7	1,445	0.46%
2023/05/02	34.1	93.31	0	0.00	93.70	34.1	1,423	2.39%
2023/04/28	70	89.73	0	0.00	90.00	70	1,384	5.06%
2023/04/27	0	0.00	10	90.20	90.20	-10	1,369	-0.73%
2023/04/26	20	90.00	0	0.00	90.00	20	1,359	1.47%
2023/04/25	243.2	91.60	6	90.07	90.60	237.2	1,346	17.61%	大買/鉅額交易
2023/04/24	87	92.79	0	0.00	94.60	87	1,270	6.85%
2023/04/21	127.1	92.57	15	92.30	93.00	112.1	1,257	8.91%	大買/鉅額交易
2023/04/20	12.6	92.14	0	0.00	92.30	12.6	1,228	1.03%
2023/04/19	14.1	94.71	10	94.60	94.20	4.1	1,204	0.34%
2023/04/18	3	93.37	5	95.64	94.90	-2	1,170	-0.17%
2023/04/17	29.7	93.09	4.1	93.45	95.00	25.6	1,119	2.29%
2023/04/14	0.1	88.30	0	0.00	88.80	0.1	1,037	0.01%
2023/04/13	10	85.80	0	0.00	86.90	10	994	1.01%
2023/04/12	0	84.80	1	84.70	84.40	-1	960	-0.10%
2023/04/10	0.9	85.28	0	0.00	85.70	0.9	963	0.09%
2023/04/07	0	0.00	1	84.50	84.80	-1	950	-0.11%
2023/04/06	1	85.00	0	0.00	84.90	1	949	0.11%
2023/03/31	0	0.00	1	82.90	83.10	-1	937	-0.11%
2023/03/30	1	82.60	1	82.90	82.70	0	935	0.00%
2023/03/29	0	0.00	10	82.50	82.80	-10	935	-1.07%
2023/03/28	1.1	82.35	11	82.35	82.50	-9.9	938	-1.05%
2023/03/27	21	82.78	15	82.30	82.60	6	941	0.64%
2023/03/22	1	82.60	0	0.00	82.70	1	947	0.11%
2023/03/16	0.1	81.80	0	0.00	81.70	0.1	937	0.01%
2023/03/15	1.1	82.41	0	0.00	82.30	1.1	926	0.11%
2023/03/13	1.1	81.95	1	81.80	82.60	0.1	913	0.01%
2023/03/10	7	85.33	5	85.08	83.60	2	886	0.23%
2023/03/09	3	85.13	0	0.00	85.00	3	849	0.35%
2023/03/08	11	84.15	2	84.40	84.30	9	821	1.10%
2023/03/07	0	0.00	2	83.90	83.60	-2	792	-0.25%
2023/03/06	5	84.40	3	84.63	83.50	2	777	0.26%
2023/03/03	4	82.87	6	83.30	82.90	-2	711	-0.28%
2023/03/02	1.3	82.99	0	0.00	82.60	1.3	682	0.19%
2023/03/01	19	86.40	4	85.48	83.90	15	595	2.51%
2023/02/24	0.2	80.36	0	0.00	80.40	0.2	423	0.05%
2023/02/22	1	78.80	0	0.00	78.90	1	405	0.25%
2023/02/20	0	79.60	0	0.00	79.30	0	396	0.00%
2023/02/14	0	0.00	5.1	78.71	78.90	-5.1	393	-1.30%
2023/02/07	1	80.30	0	0.00	80.00	1	380	0.26%
2023/02/01	0	0.00	1	78.80	78.90	-1	357	-0.28%
2023/01/31	1	78.90	0	0.00	79.00	1	352	0.28%
2023/01/13	1	78.60	0	0.00	78.40	1	344	0.29%
2023/01/09	5	78.40	0.2	79.00	78.90	4.8	384	1.25%
2023/01/06	0	0.00	3	78.17	78.30	-3	376	-0.80%
2022/12/28	3	78.60	0	0.00	78.10	3	378	0.79%
2022/12/23	0	0.00	6	78.80	78.30	-6	359	-1.67%
2022/12/20	2	77.80	0	0.00	77.50	2	340	0.59%
2022/12/19	2	77.20	0	0.00	77.80	2	334	0.60%
2022/12/16	6	76.97	0	0.00	77.60	6	328	1.82%
2022/12/15	1	77.00	0	0.00	77.20	1	321	0.31%
2022/12/14	1	77.50	0	0.00	77.30	1	312	0.32%
2022/12/07	0	0.00	1	78.10	78.90	-1	307	-0.33%
2022/12/06	1	78.10	0	0.00	78.00	1	305	0.33%
2022/11/30	1	78.90	0	0.00	79.00	1	294	0.34%
2022/11/14	0.1	77.70	0	0.00	77.80	0.1	332	0.03%
2022/11/08	0.1	77.70	0	0.00	77.70	0.1	335	0.03%
2022/11/07	1	77.70	0	0.00	77.70	1	346	0.29%
2022/11/04	1	76.60	0	0.00	77.00	1	345	0.29%
2022/11/03	1	76.10	0	0.00	76.60	1	346	0.29%
2022/11/02	1	76.70	0	0.00	76.50	1	350	0.29%
2022/10/28	0.1	76.10	0	0.00	75.70	0.1	355	0.03%
2022/10/21	0.2	75.60	0	0.00	75.30	0.2	361	0.06%
2022/10/20	1	76.80	0	0.00	76.50	1	362	0.28%
2022/10/19	0.1	77.80	0	0.00	77.80	0.1	328	0.03%
2022/10/18	0	0.00	0.2	77.80	77.70	-0.2	327	-0.07%
2022/10/14	0	0.00	0.1	78.20	78.60	-0.1	320	-0.02%
2022/10/13	0	0.00	5.5	77.73	78.10	-5.5	321	-1.71%
2022/10/12	0	0.00	3	79.23	80.00	-3	317	-0.95%
2022/10/11	0	0.00	0.1	78.00	77.90	-0.1	314	-0.03%
2022/09/28	1	79.00	0	79.60	78.50	1	328	0.30%
2022/09/26	1	79.40	0.4	79.70	79.60	0.6	341	0.17%
2022/09/16	0	0.00	0	80.50	80.30	0	350	-0.01%
2022/09/13	0.1	80.60	0	0.00	80.70	0.1	349	0.02%
2022/09/01	0	80.70	2	80.70	79.90	-2	361	-0.55%
2022/08/30	0.3	79.91	0	0.00	80.20	0.3	356	0.07%
2022/08/29	1	79.80	0	0.00	79.90	1	355	0.28%
2022/08/25	4	79.50	0	0.00	80.10	4	345	1.16%
2022/08/23	1	83.00	0	0.00	83.00	1	316	0.32%
2022/08/18	0	0.00	1	82.80	82.40	-1	314	-0.32%
2022/08/11	1	80.50	0	0.00	80.60	1	292	0.34%
2022/08/04	0	77.50	0	0.00	77.50	0	304	0.01%
2022/07/28	1	80.00	1	79.70	80.20	0	312	0.00%
2022/07/26	1	77.80	2	77.80	79.00	-1	314	-0.32%
2022/07/25	0	76.80	0	0.00	77.20	0	301	0.01%
2022/07/15	0	75.30	0	0.00	74.80	0	327	0.01%
2022/07/12	0.1	75.48	0	0.00	75.20	0.1	346	0.01%
2022/07/11	0	76.70	0	0.00	76.40	0	368	0.01%
2022/07/07	0	77.00	0	0.00	77.00	0	372	0.01%
2022/07/06	0.1	77.80	0	0.00	77.20	0.1	371	0.01%
2022/07/04	0	0.00	10	80.50	80.40	-10	370	-2.70%
2022/06/20	0	0.00	1	81.30	81.20	-1	374	-0.27%
2022/06/06	0	0.00	1	82.00	82.00	-1	427	-0.23%
2022/05/31	0	0.00	1.5	81.90	81.80	-1.5	455	-0.33%
2022/05/19	0.1	79.40	0	0.00	79.20	0.1	476	0.02%
2022/05/16	0	79.60	0	0.00	79.40	0	485	0.00%
2022/05/12	0.1	79.35	0	0.00	78.50	0.1	495	0.01%
2022/05/10	0	79.10	0	79.50	80.50	0	496	0.00%
2022/05/09	0.5	79.60	0	0.00	79.30	0.5	506	0.10%
2022/05/03	0.1	80.60	0	0.00	80.20	0.1	560	0.01%
2022/04/26	0.1	81.00	0	0.00	80.70	0.1	572	0.02%
2022/04/22	0.2	82.00	0	0.00	82.20	0.2	577	0.03%
2022/04/21	2	82.70	0	0.00	81.60	2	586	0.34%
2022/04/20	1.2	82.87	0	0.00	82.30	1.2	582	0.21%
2022/04/18	1	83.10	0	0.00	81.20	1	583	0.17%
2022/04/15	1.1	83.80	1	84.00	83.20	0.1	574	0.02%
2022/04/14	1	81.60	0	0.00	81.70	1	550	0.18%
2022/04/13	0	0.00	1	80.80	80.90	-1	547	-0.18%
2022/04/12	0	0.00	2	80.50	80.50	-2	544	-0.37%
2022/04/11	0.1	80.91	0	0.00	80.80	0.1	546	0.02%
2022/04/08	5	80.60	0	0.00	80.80	5	544	0.92%
2022/04/07	0.2	81.45	0	0.00	80.90	0.2	538	0.04%
2022/04/06	5	81.10	0	0.00	81.20	5	534	0.94%
2022/03/31	0	0.00	0	81.60	81.30	0	533	0.00%
2022/03/30	1	81.20	0	0.00	81.30	1	532	0.19%
2022/03/28	2	81.65	1	81.80	81.80	1	527	0.19%
2022/03/24	3	81.53	0	0.00	81.20	3	521	0.57%
2022/03/23	1	81.90	0	0.00	81.70	1	520	0.19%
2022/03/18	1	82.10	0	82.40	81.90	1	511	0.19%
2022/03/17	0	0.00	1	81.30	81.40	-1	508	-0.20%
2022/03/15	1	80.80	7	80.90	80.60	-6	497	-1.20%
2022/03/14	3	81.77	0	0.00	81.30	3	493	0.61%
2022/03/11	1	84.00	0	0.00	83.70	1	471	0.21%
2022/03/09	3	83.27	0	0.00	83.60	3	470	0.64%
2022/03/08	2	83.30	2	83.00	83.00	0	466	0.00%
2022/03/07	3	84.40	2	84.60	84.60	1	452	0.22%
2022/03/01	1	84.90	1	85.00	84.80	0	462	0.00%
2022/02/25	1	85.10	0	0.00	84.60	1	463	0.22%
2022/02/24	0	0.00	1	85.50	85.20	-1	469	-0.21%
2022/02/23	0	85.80	0	0.00	85.40	0	489	0.00%
2022/02/22	0	0.00	1	85.70	85.50	-1	498	-0.20%
2022/02/18	0	0.00	3	85.07	85.30	-3	509	-0.59%
2022/02/17	1	84.30	0	0.00	84.70	1	508	0.20%
2022/02/16	0	0.00	2	84.60	84.70	-2	516	-0.39%
2022/02/15	0	0.00	1	85.80	84.50	-1	519	-0.19%
2022/02/14	1	83.60	0	0.00	84.10	1	514	0.19%
2022/02/11	1	84.50	0	0.00	84.10	1	517	0.19%
2022/02/07	4	84.78	2	84.25	85.10	2	505	0.40%
2022/01/25	0	0.00	4	82.65	82.70	-4	467	-0.86%
2022/01/20	0	82.00	0	0.00	81.80	0	448	0.00%
2022/01/19	0.1	81.50	0	0.00	81.70	0.1	449	0.01%
2022/01/18	2.1	81.85	0	0.00	81.60	2.1	447	0.46%
2022/01/17	0.1	82.40	0	0.00	82.40	0.1	446	0.02%
2022/01/14	0.1	82.00	0	0.00	82.00	0.1	439	0.02%
2022/01/12	0.1	81.60	0.8	82.00	81.50	-0.7	434	-0.15%
2022/01/11	2.3	81.48	0	0.00	81.50	2.3	433	0.52%
2022/01/10	1	81.30	0	0.00	81.40	1	432	0.23%
2022/01/05	0.2	80.61	0	0.00	80.60	0.2	424	0.04%
2021/12/29	0.1	80.80	1	80.70	80.60	-0.9	425	-0.21%
2021/12/24	0.1	80.50	0	0.00	80.20	0.1	437	0.02%
2021/12/23	0	80.50	0	0.00	80.40	0	438	0.00%
2021/12/20	0.1	80.60	0	0.00	80.20	0.1	506	0.01%
2021/12/15	0.1	80.30	0	0.00	80.00	0.1	511	0.02%
2021/12/14	0	0.00	1	80.10	80.00	-1	516	-0.19%
2021/12/10	0.2	80.40	0	0.00	80.10	0.2	524	0.03%
2021/12/08	0.2	80.50	0	0.00	80.10	0.2	528	0.03%
2021/12/01	0	80.60	0	0.00	80.20	0	526	0.00%
2021/11/25	1	81.00	0	0.00	80.80	1	532	0.19%
2021/11/22	7	83.70	1	82.40	82.30	6	523	1.15%
2021/11/18	1	81.30	1	81.60	81.00	0	491	0.00%
2021/11/08	0	0.00	4	80.75	80.70	-4	473	-0.85%
2021/11/03	0	80.20	0	0.00	80.10	0	478	0.00%
2021/10/25	0	80.00	10	80.00	80.00	-10	499	-1.99%
2021/10/21	0.5	79.70	0	0.00	78.90	0.5	509	0.10%
2021/10/07	0	79.60	1	79.60	79.70	-1	573	-0.17%
2021/10/01	0.3	79.60	0	0.00	79.30	0.3	625	0.04%
2021/09/30	2	80.00	0	0.00	80.10	2	628	0.32%
2021/09/28	5	82.00	5	81.00	81.00	0	638	0.00%
2021/09/27	0	0.00	2.2	81.50	81.70	-2.2	630	-0.35%
2021/09/22	1	79.40	0	0.00	79.40	1	648	0.15%
2021/09/17	0	0.00	1	80.00	80.30	-1	706	-0.14%
2021/09/14	0	0.00	1	79.90	79.90	-1	837	-0.12%
2021/09/10	0	79.80	1	79.30	79.70	-1	894	-0.11%
2021/09/08	1	79.20	0	0.00	79.30	1	939	0.11%
2021/09/06	1	79.80	0	0.00	79.90	1	977	0.10%
2021/09/03	1	80.20	1	80.20	80.20	0	981	0.00%
2021/09/02	0	0.00	1	80.40	80.40	-1	985	-0.10%
2021/08/26	1	78.90	0	0.00	78.80	1	993	0.10%
2021/08/19	0.1	77.20	0	0.00	76.80	0.1	1,037	0.01%
2021/08/18	2	76.85	0	0.00	77.40	2	1,040	0.19%
2021/08/17	3	77.60	0	0.00	77.70	3	1,041	0.29%
2021/08/16	1	77.70	0	0.00	77.50	1	1,042	0.10%
2021/08/13	2	78.05	0	0.00	78.00	2	1,043	0.19%
2021/08/10	1.1	78.02	0	0.00	78.00	1.1	1,060	0.10%
2021/08/09	0.2	78.50	0	0.00	78.10	0.2	1,121	0.02%
2021/08/02	0	0.00	2	79.50	79.50	-2	1,278	-0.16%
2021/07/29	0.1	78.40	0	0.00	78.30	0.1	1,288	0.01%
2021/07/28	1.1	78.03	0	0.00	78.00	1.1	1,300	0.08%
2021/07/27	1	78.20	0	0.00	78.30	1	1,354	0.07%
2021/07/23	1	78.60	0	0.00	78.50	1	1,409	0.07%
2021/07/22	1.4	78.79	0	0.00	78.60	1.4	1,479	0.09%
2021/07/20	1	78.90	0	0.00	79.10	1	1,485	0.07%
2021/07/16	1	79.20	0	0.00	79.20	1	1,514	0.07%
2021/07/14	5.1	78.07	0	0.00	78.20	5.1	1,533	0.33%
2021/07/13	0	0.00	6	78.88	78.70	-6	1,571	-0.38%
2021/07/12	1	79.50	0.9	80.00	79.50	0.1	1,564	0.01%
2021/07/09	2	79.50	1	79.90	80.00	1	1,559	0.06%
2021/07/08	5	80.00	0	0.00	80.10	5	1,556	0.32%
2021/07/07	2	80.35	0	0.00	80.30	2	1,554	0.13%
2021/07/01	1	81.10	50	80.60	80.80	-49	1,557	-3.15%
2021/06/30	4	80.60	3	80.50	80.60	1	1,559	0.06%
2021/06/29	2	81.15	50	81.00	80.90	-48	1,549	-3.10%
2021/06/28	1	82.00	4	82.00	82.00	-3	1,532	-0.20%
2021/06/25	6	85.87	0	0.00	86.00	6	1,476	0.41%
2021/06/23	0	0.00	3	86.00	86.20	-3	1,397	-0.21%
2021/06/22	1	84.98	1	84.30	85.00	0	1,363	0.00%
2021/06/21	1	82.50	0	0.00	83.80	1	1,346	0.07%
2021/06/18	1	84.00	0	0.00	83.20	1	1,341	0.07%
2021/06/16	0	0.00	11	82.03	82.30	-11	1,314	-0.84%
2021/06/15	0	0.00	101	81.00	82.10	-101	1,308	-7.72%	大賣/鉅額交易
2021/06/11	0	0.00	1	80.70	80.90	-1	1,281	-0.08%
2021/06/09	1	80.30	0	0.00	80.30	1	1,285	0.08%
2021/06/08	3	80.40	3	80.70	80.60	0	1,285	0.00%
2021/06/07	1	79.70	0	80.00	80.30	1	1,292	0.07%
2021/06/04	1	80.50	0	0.00	80.10	1	1,290	0.08%
2021/06/02	0	0.00	2	79.70	80.30	-2	1,323	-0.15%
2021/06/01	0	0.00	2	79.65	79.80	-2	1,316	-0.15%
2021/05/31	1	79.20	3	78.87	79.60	-2	1,323	-0.15%
2021/05/28	2	77.75	1	78.00	78.00	1	1,309	0.08%
2021/05/25	1	77.60	4.5	77.72	77.70	-3.5	1,311	-0.27%
2021/05/24	0	0.00	1	77.90	77.80	-1	1,307	-0.08%
2021/05/20	1	77.30	0	0.00	76.90	1	1,313	0.08%
2021/05/19	1	77.80	0	0.00	77.30	1	1,313	0.08%
2021/05/17	3	76.77	103	80.47	76.40	-100	1,306	-7.65%	大賣/
2021/05/14	3	78.60	8	78.45	78.70	-5	1,241	-0.40%
2021/05/13	8	78.86	1	77.70	77.90	7	1,219	0.57%
2021/05/12	5	75.96	3	77.80	76.50	2	1,176	0.17%
2021/05/11	3	78.83	1	78.50	78.50	2	1,130	0.18%
2021/05/10	0	0.00	2	80.10	80.50	-2	1,098	-0.18%
2021/05/07	1	78.70	0	0.00	79.00	1	1,090	0.09%
2021/05/06	1	79.10	0	0.00	78.50	1	1,091	0.09%
2021/05/05	4.1	79.90	4	80.00	79.90	0.1	1,091	0.00%
2021/05/04	13	80.37	7	79.49	80.00	6	1,078	0.56%
2021/05/03	0	0.00	6	80.12	79.60	-6	1,026	-0.58%
2021/04/29	11	79.55	0	0.00	79.50	11	1,007	1.09%
2021/04/28	106	79.95	1	79.90	81.50	105	981	10.70%	大買/鉅額交易
2021/04/27	0	0.00	1	78.60	78.00	-1	929	-0.11%
2021/04/26	6	77.80	0	0.00	78.00	6	925	0.65%
2021/04/23	1	77.71	0	0.00	78.00	1	923	0.11%
2021/04/22	100	79.00	7	79.29	78.40	93	925	10.05%
2021/04/21	101	78.97	0	0.00	78.70	101	900	11.22%	大買/鉅額交易
2021/04/20	1	78.30	0	0.00	78.50	1	901	0.11%
2021/04/19	8	78.56	2	79.05	79.20	6	897	0.67%
2021/04/16	0	0.00	1	75.80	76.30	-1	855	-0.12%
2021/04/15	1	75.70	2	75.65	75.60	-1	850	-0.12%
2021/04/14	2	75.30	2	75.50	75.60	0	852	0.00%
2021/04/13	0	0.00	1	75.60	75.50	-1	863	-0.12%
2021/04/12	0	0.00	7	74.80	75.00	-7	874	-0.80%
2021/04/09	2	75.60	0	0.00	75.10	2	918	0.22%
2021/04/08	1	75.50	0	0.00	75.60	1	914	0.11%
2021/04/06	0	0.00	3.2	75.88	75.80	-3.2	942	-0.34%
2021/03/31	0	0.00	2	76.45	76.60	-2	998	-0.20%
2021/03/25	1.2	75.25	0	0.00	75.50	1.2	986	0.12%
2021/03/24	1	76.10	0	0.00	75.30	1	977	0.10%
2021/03/23	3	76.10	0	0.00	76.00	3	957	0.31%
2021/03/22	5	75.50	0	0.00	75.50	5	948	0.53%
2021/03/19	1	74.80	2	74.70	74.70	-1	949	-0.11%
2021/03/18	0	0.00	1	74.70	74.90	-1	951	-0.11%
2021/03/15	10.5	74.62	0	0.00	74.30	10.5	966	1.09%
2021/03/11	0	0.00	10	74.88	75.10	-10	969	-1.03%
2021/03/10	0	0.00	1	75.10	75.20	-1	958	-0.10%
2021/03/09	1	74.60	0.1	74.90	75.10	0.9	954	0.10%
2021/03/05	1	73.50	0.4	73.50	73.60	0.6	922	0.06%
2021/03/04	8	73.45	0	0.00	73.40	8	918	0.87%
2021/02/24	1	73.10	1	72.80	72.90	0	905	0.00%
2021/02/22	1	72.90	0	0.00	73.00	1	935	0.11%
2021/02/19	0	0.00	1	72.60	72.60	-1	934	-0.11%
2021/02/18	0	0.00	2	72.45	72.50	-2	936	-0.21%
2021/02/17	1	71.80	1	71.50	71.80	0	933	0.00%
2021/02/05	1	71.70	0	0.00	71.80	1	939	0.11%
2021/02/03	0	0.00	1	71.60	71.70	-1	1,006	-0.10%
2021/02/02	0.1	71.50	1	71.40	71.70	-1	1,016	-0.09%
2021/01/29	1	70.60	1	71.00	70.80	0	1,033	0.00%
2021/01/27	2.1	70.96	0	0.00	70.70	2.1	1,024	0.20%
2021/01/26	0.1	71.70	1	71.40	71.50	-1	1,017	-0.09%
2021/01/22	1	71.60	11	71.45	72.10	-10	1,008	-0.99%
2021/01/21	2	70.75	1	70.70	71.20	1	1,003	0.10%
2021/01/20	1	70.90	11	70.40	70.30	-10	997	-1.00%
2021/01/19	1	71.90	0	0.00	71.80	1	974	0.10%
2021/01/18	2	71.80	39	71.73	72.10	-37	973	-3.80%
2021/01/14	2	72.85	0	0.00	73.00	2	960	0.21%
2021/01/12	0	0.00	5.8	73.30	73.10	-5.8	945	-0.62%
2021/01/11	2	73.50	0	0.00	73.50	2	927	0.22%
2021/01/08	0.1	72.50	0	0.00	72.80	0.1	916	0.01%
2021/01/07	1.1	72.70	1	72.60	72.60	0.1	910	0.01%
2021/01/06	0	73.60	3	72.37	72.50	-3	901	-0.33%
2021/01/05	1.1	72.94	0	0.00	72.90	1.1	880	0.12%
2021/01/04	8	74.34	0	0.00	73.50	8	865	0.93%
2020/12/31	0.1	72.60	0	0.00	72.40	0.1	814	0.01%
2020/12/29	1	73.90	0	0.00	72.50	1	790	0.13%
2020/12/23	0	0.00	1	70.50	70.70	-1	681	-0.15%
2020/12/22	0	0.00	1	70.90	70.50	-1	682	-0.15%
2020/12/18	3	70.60	0	0.00	70.50	3	694	0.43%
2020/12/17	1	70.40	0	0.00	70.60	1	694	0.14%
2020/12/11	0	0.00	1	71.70	71.40	-1	678	-0.15%
2020/12/10	1	71.90	1	72.00	71.80	0	677	0.00%
2020/11/30	0	0.00	0	71.60	71.40	0	702	0.00%
2020/11/26	4	71.50	0	0.00	71.10	4	720	0.56%
2020/11/25	2	71.50	0	0.00	71.60	2	810	0.25%
2020/11/23	0	0.00	3	71.83	71.90	-3	817	-0.37%
2020/11/20	1	71.00	0	0.00	71.40	1	819	0.12%
2020/11/18	1	71.70	1	72.00	71.70	0	804	0.00%
2020/11/17	0	0.00	1	71.70	71.90	-1	830	-0.12%
2020/11/16	0	0.00	2	72.40	72.40	-2	863	-0.23%
2020/11/13	0	0.00	9	71.50	72.10	-9	890	-1.01%
2020/11/12	0	0.00	33	70.57	71.00	-33	901	-3.66%
2020/11/11	40	72.70	94	72.20	72.50	-54	901	-5.99%
2020/11/10	4	70.88	1	71.30	71.40	3	865	0.35%
2020/11/09	0	0.00	3	71.20	71.30	-3	864	-0.35%
2020/11/04	8	69.50	0	0.00	69.90	8	953	0.84%
2020/11/02	1	68.90	0.2	68.90	68.80	0.8	985	0.09%
2020/10/28	48	69.13	0	0.00	69.10	48	984	4.88%
2020/10/23	7	68.54	0	0.00	68.70	7	994	0.70%
2020/10/20	6	67.12	1	67.40	67.40	5	1,014	0.49%
2020/10/08	28	67.65	0	0.00	67.70	28	1,059	2.64%
2020/10/06	1	67.20	0	0.00	67.20	1	1,064	0.09%
2020/09/28	1	66.20	0	0.00	66.10	1	1,099	0.09%
2020/09/24	0	0.00	1	65.20	65.00	-1	1,125	-0.09%
2020/09/16	0	0.00	1	67.60	67.80	-1	1,274	-0.08%
2020/09/14	1	66.30	1	66.70	67.50	0	1,319	0.00%
2020/09/11	0	0.00	1	65.90	66.00	-1	1,350	-0.07%
2020/09/07	1	67.90	0	0.00	68.00	1	1,390	0.07%
2020/09/03	18	67.63	0	0.00	67.80	18	1,404	1.28%
2020/09/02	1	68.50	0	0.00	68.10	1	1,413	0.07%
2020/08/31	7	67.57	21	68.41	68.20	-14	1,419	-0.99%
2020/08/25	0	0.00	1	71.70	71.60	-1	1,375	-0.07%
2020/08/21	0	0.00	5	73.00	72.80	-5	1,382	-0.36%
2020/08/20	0	0.00	8	72.37	71.60	-8	1,371	-0.58%
2020/08/19	0	0.00	6	73.03	73.20	-6	1,354	-0.44%
2020/08/14	1	70.00	2	70.55	70.70	-1	1,366	-0.07%
2020/08/13	2.2	70.95	0	0.00	70.80	2.2	1,374	0.16%
2020/08/12	0	0.00	1	71.00	70.70	-1	1,383	-0.07%
2020/08/11	5	70.58	21	71.60	70.30	-16	1,392	-1.15%
2020/08/10	0	0.00	2	71.35	72.30	-2	1,399	-0.14%
2020/08/07	20	70.00	17	69.81	69.30	3	1,392	0.22%
2020/08/04	0	0.00	1	66.80	66.80	-1	1,497	-0.07%
2020/07/29	13	66.85	0	0.00	66.70	13	1,679	0.77%
2020/07/28	0	0.00	1	66.30	66.00	-1	1,693	-0.06%
2020/07/27	0	0.00	2	66.70	66.80	-2	1,693	-0.12%
2020/07/24	1	67.70	0	0.00	67.50	1	1,700	0.06%
2020/07/22	0	68.30	0	0.00	68.00	0	1,704	0.00%
2020/07/20	2	67.60	0	0.00	68.00	2	1,701	0.12%
2020/07/16	0	0.00	1	69.20	69.10	-1	1,714	-0.06%
2020/07/15	3	68.60	1	68.50	68.30	2	1,701	0.12%
2020/07/10	0	0.00	1	68.10	68.00	-1	1,729	-0.06%
2020/07/03	1	69.30	0	0.00	68.90	1	1,731	0.06%
2020/07/02	3	68.80	2	69.50	68.90	1	1,727	0.06%
2020/07/01	3	68.60	0	0.00	68.70	3	1,720	0.17%
2020/06/29	4	67.95	1	67.20	67.30	3	1,752	0.17%
2020/06/24	0	0.00	0	72.40	72.20	0	1,731	0.00%
2020/06/23	1	72.20	0	0.00	72.40	1	1,699	0.06%
2020/06/19	3	72.43	1	72.40	72.20	2	1,679	0.12%
2020/06/18	2	73.20	1	74.50	73.10	1	1,663	0.06%
2020/06/17	0	0.00	1	74.60	73.60	-1	1,653	-0.06%
2020/06/16	2	73.80	0	0.00	73.90	2	1,655	0.12%
2020/06/15	10	74.61	3	74.37	73.30	7	1,669	0.42%
2020/06/12	2	72.80	1	72.70	73.10	1	1,638	0.06%
2020/06/11	1	73.30	3	73.70	73.00	-2	1,636	-0.12%
2020/06/10	2	73.60	1	73.80	74.50	1	1,637	0.06%
2020/06/09	1	73.50	1	73.20	73.30	0	1,669	0.00%
2020/06/08	2	74.25	8	73.40	74.50	-6	1,672	-0.36%
2020/06/05	1	74.60	0	0.00	74.70	1	1,662	0.06%
2020/06/04	6	74.30	9	74.46	74.70	-3	1,675	-0.18%
2020/06/03	2	73.15	0	0.00	73.50	2	1,655	0.12%
2020/06/02	1	73.00	1	73.10	72.90	0	1,633	0.00%
2020/06/01	2	73.10	1	73.00	73.10	1	1,632	0.06%
2020/05/28	0	0.00	1	72.20	72.00	-1	1,603	-0.06%
2020/05/27	2	71.90	1	71.70	72.30	1	1,598	0.06%
2020/05/26	6	72.77	5	73.36	73.00	1	1,578	0.06%
2020/05/25	5	73.40	3	73.70	73.70	2	1,562	0.13%
2020/05/22	7	71.44	1	71.70	71.50	6	1,511	0.40%
2020/05/21	2	71.25	0	0.00	71.20	2	1,483	0.13%
2020/05/18	3	70.10	0	0.00	71.00	3	1,435	0.21%
2020/05/15	9	69.76	5	69.52	70.30	4	1,435	0.28%
2020/05/14	9	70.53	7	70.87	70.60	2	1,395	0.14%
2020/05/13	2	70.20	1	71.70	71.90	1	1,346	0.07%
2020/05/12	4	70.25	3	70.77	71.00	1	1,300	0.08%
2020/05/11	2	69.90	2.4	70.33	70.50	-0.4	1,255	-0.03%
2020/05/08	5.4	69.23	3	69.17	69.90	2.4	1,201	0.20%
2020/05/07	3	68.27	0	0.00	68.40	3	1,141	0.26%
2020/05/06	2	66.90	9	66.99	67.00	-7	1,100	-0.64%
2020/05/05	12	64.63	3	64.23	65.10	9	1,039	0.87%
2020/05/04	0	0.00	2	62.80	63.60	-2	1,011	-0.20%
2020/04/30	6	62.50	0	0.00	63.10	6	1,007	0.60%
2020/04/29	0	0.00	3	63.80	63.00	-3	1,015	-0.30%
2020/04/28	0	0.00	1	62.80	62.90	-1	1,004	-0.10%
2020/04/23	1	61.80	0	0.00	62.00	1	1,020	0.10%
2020/04/21	3	60.97	0	0.00	61.00	3	1,011	0.30%
2020/04/17	2	62.80	0	0.00	62.60	2	996	0.20%
2020/04/16	3	62.60	0	0.00	62.90	3	981	0.31%
2020/04/14	0	0.00	1	61.20	61.70	-1	954	-0.10%
2020/04/13	1	61.30	0	0.00	61.10	1	948	0.11%
2020/03/31	5	59.40	6	59.88	59.10	-1	915	-0.11%
2020/03/30	0	0.00	13	58.26	59.10	-13	880	-1.48%
2020/03/27	1	55.30	0	0.00	55.30	1	848	0.12%
2020/03/25	1	55.40	0	0.00	55.00	1	918	0.11%
2020/03/24	0	0.00	1	54.60	54.00	-1	910	-0.11%
2020/03/23	3	52.50	2	53.50	53.60	1	918	0.11%
2020/03/20	0	0.00	10	52.40	52.40	-10	917	-1.09%
2020/03/19	0	0.00	1	47.85	47.65	-1	897	-0.11%
2020/03/17	2.1	51.81	0	0.00	51.40	2.1	871	0.24%
2020/03/13	4	53.08	1	53.50	54.40	3	850	0.35%
2020/03/12	0	0.00	2	58.10	57.20	-2	819	-0.24%
2020/03/11	0	0.00	6	60.13	59.90	-6	807	-0.74%
2020/03/10	1	59.40	0	0.00	59.40	1	805	0.12%
2020/03/09	2	60.85	1	60.90	60.30	1	793	0.13%
2020/03/05	2	61.80	0	0.00	61.80	2	784	0.25%
2020/02/26	1	62.00	0	0.00	61.80	1	835	0.12%
2020/02/25	0	0.00	2	62.40	62.40	-2	831	-0.24%
2020/02/24	1	62.60	0	0.00	62.60	1	833	0.12%
2020/02/20	1	63.50	0	0.00	63.00	1	836	0.12%
2020/02/13	1	61.90	0	0.00	61.80	1	876	0.11%
2020/02/12	1	61.90	0	0.00	61.70	1	884	0.11%
2020/02/10	0	62.10	0	0.00	61.40	0	910	0.00%
2020/02/07	0	62.50	0	0.00	62.10	0	905	0.00%
2020/02/06	0	0.00	4	62.50	62.70	-4	907	-0.44%
2020/02/05	5	61.62	0	0.00	61.60	5	921	0.54%
2020/02/03	4	60.75	0	0.00	61.20	4	942	0.42%
2020/01/30	0	0.00	11.7	62.90	62.40	-11.7	918	-1.28%
2020/01/17	7	66.00	0	0.00	66.00	7	901	0.78%
2020/01/14	1	65.90	0	0.00	65.90	1	925	0.11%
2020/01/13	0	0.00	11	65.90	65.80	-11	939	-1.17%
2020/01/08	3	65.17	0	0.00	65.10	3	1,044	0.29%
2020/01/07	2	65.10	0	0.00	65.60	2	1,044	0.19%
2019/12/30	0	0.00	6	66.93	66.60	-6	1,051	-0.57%
2019/12/24	2	66.90	3	67.10	67.00	-1	1,113	-0.09%
2019/12/23	0	0.00	1	68.00	67.30	-1	1,109	-0.09%
2019/12/18	2	65.10	2	64.50	65.50	0	1,064	0.00%
2019/12/05	3	66.10	0	0.00	66.10	3	1,196	0.25%
2019/12/04	1	66.50	7	66.10	66.30	-6	1,234	-0.49%
2019/11/29	0	0.00	3	65.50	65.10	-3	1,264	-0.24%
2019/11/27	7	66.10	2	66.10	66.50	5	1,280	0.39%
2019/11/25	0	0.00	1	64.90	65.00	-1	1,268	-0.08%
2019/11/22	0	0.00	1	64.80	64.70	-1	1,274	-0.08%
2019/11/21	0	0.00	2	64.80	64.80	-2	1,295	-0.15%
2019/11/18	1	64.20	0	0.00	64.40	1	1,362	0.07%
2019/11/15	2	64.50	14	64.47	64.70	-12	1,390	-0.86%
2019/11/14	7	65.14	0	0.00	64.60	7	1,413	0.50%
2019/11/13	11	65.68	5	66.14	65.60	6	1,428	0.42%
2019/11/04	0	0.00	1	64.10	65.40	-1	1,507	-0.07%
2019/11/01	5	64.40	0	0.00	64.30	5	1,529	0.33%
2019/10/23	1	66.40	5	65.50	65.40	-4	1,762	-0.23%
2019/10/21	0	0.00	1	65.90	65.90	-1	1,795	-0.06%
2019/10/17	1	65.00	0	0.00	65.30	1	1,813	0.06%
2019/10/16	0	0.00	8	66.18	66.30	-8	1,792	-0.45%
2019/10/15	1	63.30	0	0.00	63.80	1	1,744	0.06%
2019/10/09	1	63.80	0	0.00	63.60	1	1,790	0.06%
2019/10/07	0	0.00	5	65.20	65.60	-5	1,836	-0.27%
2019/10/04	0	0.00	2	65.50	65.60	-2	1,846	-0.11%
2019/10/02	1	63.20	1	64.30	64.60	0	1,872	0.00%
2019/10/01	1	62.90	0	0.00	62.60	1	1,881	0.05%
2019/09/27	1	62.60	2	63.20	62.50	-1	1,898	-0.05%
2019/09/25	0	0.00	3	64.60	64.50	-3	1,956	-0.15%
2019/09/24	1	64.30	4	64.20	64.10	-3	2,000	-0.15%
2019/09/23	2	65.40	0	0.00	65.50	2	2,030	0.10%
2019/09/18	8	67.68	0	0.00	66.80	8	2,495	0.32%
2019/09/12	3	65.50	0	0.00	65.70	3	2,634	0.11%
2019/09/10	1	67.10	0	0.00	66.90	1	2,610	0.04%
2019/09/09	0.2	66.60	0	0.00	66.50	0.2	2,612	0.01%
2019/09/06	5	67.10	2	67.05	67.00	3	2,601	0.12%
2019/09/04	3	68.10	3	67.80	68.00	0	2,631	0.00%
2019/08/30	1	69.10	0	0.00	69.10	1	2,679	0.04%
2019/08/28	0.2	69.90	0	0.00	70.00	0.2	2,676	0.01%
2019/08/26	0	0.00	2	69.30	70.10	-2	2,687	-0.07%
2019/08/22	1	70.60	2	70.45	70.70	-1	2,711	-0.04%
2019/08/19	15	67.96	16	67.61	68.10	-1	2,745	-0.04%
2019/08/16	5	69.30	15	68.97	69.20	-10	2,755	-0.36%
2019/08/15	3	70.17	0	0.00	69.60	3	2,798	0.11%
2019/08/14	1	71.70	0	0.00	71.30	1	2,865	0.03%
2019/08/12	0	0.00	1	72.30	72.30	-1	3,090	-0.03%
2019/08/06	1	73.00	0	0.00	73.00	1	3,126	0.03%
2019/08/05	7	72.16	1	72.00	71.50	6	3,176	0.19%
2019/08/02	3	73.73	0	0.00	74.00	3	3,171	0.09%
2019/07/31	6	73.75	2	73.45	74.00	4	3,225	0.12%
2019/07/30	1	72.70	0	0.00	72.30	1	3,241	0.03%
2019/07/29	2	72.95	2	72.50	72.60	0	3,220	0.00%
2019/07/26	1	70.80	0	0.00	70.90	1	3,171	0.03%
2019/07/25	0.1	71.10	0	0.00	71.40	0.1	3,171	0.00%
2019/07/23	1	71.00	1	70.40	69.60	0	3,196	0.00%
2019/07/22	0	0.00	7	69.04	69.50	-7	3,183	-0.22%
2019/07/17	1	67.00	0	0.00	67.00	1	3,246	0.03%
2019/07/16	1	67.00	0	0.00	67.50	1	3,287	0.03%
2019/07/15	2	66.55	0	0.00	66.90	2	3,273	0.06%
2019/07/12	1	68.60	0	0.00	69.40	1	3,248	0.03%
2019/07/08	0	0.00	1	69.00	68.80	-1	3,182	-0.03%
2019/07/05	1.1	68.79	1	68.30	68.70	0.1	3,156	0.00%
2019/07/04	0	0.00	1	69.10	69.40	-1	3,129	-0.03%
2019/07/03	2	68.55	1	68.60	68.40	1	3,116	0.03%
2019/07/02	0	0.00	1	68.20	67.90	-1	3,065	-0.03%
2019/07/01	1	68.10	1	68.20	67.90	0	3,025	0.00%
2019/06/28	0	0.00	1	69.40	69.20	-1	2,969	-0.03%
2019/06/27	1	70.60	0	0.00	70.80	1	2,909	0.03%
2019/06/26	3	71.23	0	0.00	72.00	3	2,849	0.11%
2019/06/25	124.1	70.13	148.1	70.93	71.50	-24	2,744	-0.87%	大買/大賣/
2019/06/24	4	66.13	12	66.03	67.50	-8	2,379	-0.34%
2019/06/21	1	66.20	2	65.60	64.40	-1	2,269	-0.04%
2019/06/20	2	63.60	0	0.00	63.60	2	2,189	0.09%
2019/06/14	0	0.00	1	61.90	62.10	-1	2,143	-0.05%
2019/06/13	0	0.00	1	61.80	62.00	-1	2,133	-0.05%
2019/06/12	1	62.60	1	62.70	62.70	0	2,111	0.00%
2019/06/11	0	0.00	1	64.20	64.20	-1	2,047	-0.05%
2019/06/10	1	64.90	0	0.00	65.00	1	2,015	0.05%
2019/06/06	1	64.60	1	63.70	63.70	0	1,983	0.00%
2019/06/05	1	64.40	0	0.00	64.40	1	1,967	0.05%
2019/06/04	1	65.20	1	65.10	64.70	0	1,944	0.00%
2019/06/03	1	63.80	0	0.00	64.10	1	1,929	0.05%
2019/05/31	1	65.60	1	64.80	64.60	0	1,917	0.00%
2019/05/30	2	65.15	4	65.70	65.20	-2	1,900	-0.11%
2019/05/29	1	64.10	3	65.53	65.80	-2	1,877	-0.11%
2019/05/28	1	64.30	1	65.50	65.90	0	1,829	0.00%
2019/05/27	2	63.70	1	63.30	63.30	1	1,769	0.06%
2019/05/24	1	62.50	1	63.70	63.10	0	1,755	0.00%
2019/05/23	1	62.80	3	63.07	62.80	-2	1,730	-0.12%
2019/05/22	0	0.00	2	64.75	65.00	-2	1,696	-0.12%
2019/05/21	1	67.50	2	66.45	66.70	-1	1,626	-0.06%
2019/05/20	5	66.68	2	66.95	66.80	3	1,538	0.19%
2019/05/17	6	64.55	6	65.60	65.00	0	1,463	0.00%
2019/05/16	0	0.00	4	62.65	62.90	-4	1,309	-0.31%
2019/05/15	20	63.50	21	63.30	63.30	-1	1,306	-0.08%
2019/05/14	7	62.27	1	62.70	62.40	6	1,325	0.45%
2019/05/13	13	62.07	11	63.34	63.20	2	1,329	0.15%
2019/05/10	2	60.80	4	60.50	60.90	-2	1,250	-0.16%
2019/05/09	1	60.30	8	60.51	60.40	-7	1,222	-0.57%
2019/05/08	4	61.23	8	60.69	61.10	-4	1,192	-0.34%
2019/05/07	2	59.70	0	0.00	60.20	2	1,132	0.18%
2019/05/03	11	57.80	0	0.00	58.00	11	1,037	1.06%
2019/05/02	11	58.33	0	0.00	58.40	11	1,023	1.07%
2019/04/30	4	59.03	0	0.00	58.70	4	1,012	0.39%
2019/04/29	4	58.68	4	58.45	59.00	0	986	0.00%
2019/04/25	0	0.00	2.5	57.78	57.70	-2.5	911	-0.27%
2019/04/24	1	56.90	2	56.15	57.40	-1	871	-0.11%
2019/04/23	3	55.60	0	0.00	55.80	3	813	0.37%
2019/04/17	1	52.70	1	53.40	54.30	0	806	0.00%
2019/04/10	0	53.50	0	0.00	53.30	0	1,108	0.00%
2019/04/09	21	53.33	21	53.13	53.30	0	1,129	0.00%
2019/04/08	0	0.00	10	52.90	52.70	-10	1,145	-0.87%
2019/04/03	10	52.10	0	0.00	52.10	10	1,176	0.85%
2019/03/29	0	52.00	0	0.00	51.80	0	1,406	0.00%
2019/03/28	0	0.00	1	51.50	51.60	-1	1,435	-0.07%
2019/03/27	1	51.50	0	0.00	51.40	1	1,457	0.07%
2019/03/25	1	51.00	0	0.00	50.80	1	1,639	0.06%
2019/03/20	10	51.95	1	52.00	52.00	9	1,826	0.49%
2019/03/19	10	52.10	0	0.00	52.10	10	1,830	0.55%
2019/03/14	0	0.00	1	52.90	52.80	-1	1,816	-0.06%
2019/03/11	2	51.95	0	0.00	51.90	2	1,817	0.11%
2019/03/07	0	0.00	1	53.50	53.20	-1	1,808	-0.06%
2019/02/27	1	53.30	0	0.00	53.50	1	1,802	0.06%
2019/02/26	2	53.80	0	0.00	53.90	2	1,793	0.11%
2019/02/21	0	0.00	1	54.80	54.50	-1	1,773	-0.06%
2019/02/13	2	56.10	0	0.00	55.90	2	1,712	0.12%
2019/02/12	1	55.70	2	55.80	55.80	-1	1,656	-0.06%
2019/02/11	0	0.00	2	54.80	54.50	-2	1,620	-0.12%
2019/01/29	1	54.20	0	0.00	54.30	1	1,598	0.06%
2019/01/28	58	54.57	2	54.50	54.50	56	1,592	3.52%
2019/01/23	1	53.30	0	0.00	53.60	1	1,585	0.06%
2019/01/22	0	0.00	1	53.50	53.40	-1	1,624	-0.06%
2019/01/16	1	53.50	0	0.00	53.50	1	1,670	0.06%
2019/01/15	1	53.80	0	0.00	53.80	1	1,667	0.06%
2019/01/14	1	53.30	0	0.00	53.20	1	1,658	0.06%
2019/01/11	3	53.93	1	53.70	54.10	2	1,656	0.12%
2019/01/10	1	55.10	5	55.24	54.80	-4	1,630	-0.25%
2019/01/07	0	0.00	3	55.63	55.50	-3	1,551	-0.19%
2019/01/04	6	55.85	7	56.40	55.50	-1	1,518	-0.07%
2019/01/03	0	0.00	3	56.70	55.10	-3	1,365	-0.22%
2019/01/02	4	54.00	7	54.46	54.40	-3	1,282	-0.23%
2018/12/28	3	53.10	0	0.00	53.20	3	1,264	0.24%
2018/12/27	3	54.07	3	54.40	54.30	0	1,247	0.00%
2018/12/26	5	55.50	0	0.00	55.00	5	1,218	0.41%
2018/12/25	15	54.51	16	55.47	55.20	-1	1,178	-0.08%
2018/12/24	14	55.94	8	55.90	55.00	6	1,125	0.53%
2018/12/22	8	53.29	15	54.89	54.80	-7	1,044	-0.67%
2018/12/21	3	52.20	14	52.06	52.50	-11	942	-1.17%
2018/12/20	2	50.85	3	51.10	51.50	-1	912	-0.11%
2018/12/19	5	51.10	9	52.96	51.40	-4	889	-0.45%
2018/12/18	8	55.18	9	54.99	52.80	-1	840	-0.12%
2018/12/17	3	54.87	1	54.80	55.00	2	700	0.29%
2018/12/14	11	50.05	14	50.93	51.50	-3	595	-0.50%
2018/12/13	1	48.70	26	48.56	48.80	-25	519	-4.82%
2018/12/12	0	0.00	1	45.80	46.50	-1	495	-0.20%
2018/12/07	9	45.14	8	45.70	45.70	1	501	0.20%
2018/12/06	1	45.15	0	0.00	44.70	1	505	0.20%
2018/12/03	7	45.96	2	45.20	46.60	5	509	0.98%
2018/11/30	0	0.00	2	45.20	44.85	-2	503	-0.40%
2018/11/26	0	0.00	3	44.93	44.75	-3	501	-0.60%
2018/11/23	0	0.00	1	44.15	44.30	-1	503	-0.20%
2018/11/21	1	43.90	2	44.78	45.00	-1	549	-0.18%
2018/11/20	1	44.65	0	0.00	44.50	1	556	0.18%
2018/11/19	4	44.74	0	0.00	45.15	4	557	0.72%
2018/11/16	1	44.40	0	0.00	44.40	1	555	0.18%
2018/11/15	1	44.05	0	0.00	44.20	1	572	0.17%
2018/11/14	5	44.70	0	0.00	44.55	5	588	0.85%
2018/11/13	1	43.70	0	0.00	44.50	1	600	0.17%
2018/11/12	6	43.73	3	43.60	43.85	3	620	0.48%
2018/11/09	1	44.80	2	43.60	43.70	-1	659	-0.15%
2018/11/08	0	0.00	13	44.68	44.80	-13	746	-1.74%
2018/11/07	0	0.00	1	43.80	44.20	-1	845	-0.12%
2018/11/06	1	44.30	3	43.88	43.80	-2	849	-0.24%
2018/11/05	1	43.40	1	43.25	43.40	0	851	0.00%
2018/11/01	5	41.50	0	0.00	42.00	5	861	0.58%
2018/10/31	4	41.25	1	41.70	41.90	3	860	0.35%
2018/10/30	1	38.55	0	0.00	39.85	1	853	0.12%
2018/10/29	2	40.00	0	0.00	39.80	2	822	0.24%
2018/10/26	2	41.40	1	42.15	40.80	1	805	0.12%
2018/10/25	1	44.45	0	0.00	43.90	1	777	0.13%
2018/10/24	1	44.85	2	45.28	45.80	-1	779	-0.13%
2018/10/19	7	46.59	0	0.00	47.50	7	785	0.89%
2018/10/15	0	0.00	7	47.96	47.80	-7	795	-0.88%
2018/10/12	6	46.06	1	46.75	48.00	5	796	0.63%
2018/10/11	4	48.20	6	48.75	47.65	-2	790	-0.25%
2018/10/09	3	50.00	0	0.00	50.10	3	778	0.39%
2018/10/08	7	50.00	0	0.00	50.00	7	783	0.89%
2018/10/05	16	49.89	0	0.00	50.10	16	786	2.04%
2018/10/01	1	51.80	0	0.00	51.70	1	821	0.12%
2018/09/27	1	51.30	0	0.00	51.50	1	825	0.12%
2018/09/21	0	0.00	5	51.90	51.90	-5	833	-0.60%
2018/09/17	0	0.00	10	52.14	51.80	-10	842	-1.19%
2018/09/12	0	0.00	1	51.00	51.00	-1	851	-0.12%
2018/09/11	0	51.00	0	0.00	50.80	0	850	0.00%
2018/09/04	11	52.20	0	0.00	52.00	11	857	1.28%
2018/08/30	5	51.70	0	0.00	52.00	5	866	0.58%
2018/08/29	3	52.10	0	0.00	52.20	3	869	0.34%
2018/08/28	0	0.00	21	52.67	53.10	-21	860	-2.44%
2018/08/27	0	0.00	9	50.43	50.80	-9	839	-1.07%
2018/08/23	0	0.00	3	49.85	49.75	-3	846	-0.35%
2018/08/22	8	49.44	0	0.00	49.40	8	858	0.93%
2018/08/20	2	50.30	7	50.16	50.30	-5	845	-0.59%
2018/08/16	1	49.00	0	0.00	49.10	1	820	0.12%
2018/08/15	8	51.84	1	50.80	49.55	7	786	0.89%
2018/08/14	24	53.38	2	52.95	53.40	22	695	3.16%
2018/08/13	3	57.40	0	0.00	57.30	3	597	0.50%
2018/08/10	0.5	57.80	0	0.00	57.30	0.5	595	0.08%
2018/08/08	0	0.00	7	57.57	57.10	-7	596	-1.17%
2018/08/07	0	0.00	2	56.90	56.80	-2	594	-0.34%
2018/08/03	1	56.80	7	57.39	56.70	-6	620	-0.97%
2018/07/26	1	56.60	0	0.00	56.70	1	651	0.15%
2018/07/25	0	0.00	27	56.60	56.70	-27	653	-4.13%
2018/07/18	0	0.00	1	57.90	58.00	-1	659	-0.15%
2018/07/17	0	0.00	3	58.07	57.60	-3	658	-0.46%
2018/07/13	1	58.30	2	58.10	58.40	-1	659	-0.15%
2018/07/12	0	0.00	7	57.36	58.50	-7	672	-1.04%
2018/07/10	5	59.10	0	0.00	59.10	5	658	0.76%
2018/07/09	0.4	59.80	0	0.00	59.40	0.4	658	0.06%
2018/07/06	2	59.65	0	0.00	59.50	2	674	0.30%
2018/07/05	2	59.95	0	0.00	59.80	2	690	0.29%
2018/07/04	1	60.00	0	0.00	60.20	1	710	0.14%
2018/07/03	8	60.23	0	0.00	60.00	8	722	1.11%
2018/07/02	2	60.60	0	0.00	60.30	2	727	0.28%
2018/06/28	1	60.00	0	0.00	60.00	1	716	0.14%
2018/06/25	5	60.08	0	0.00	60.00	5	717	0.70%
2018/06/22	1	59.90	0	0.00	59.90	1	719	0.14%
2018/06/20	5	60.10	0	0.00	60.00	5	753	0.66%
2018/06/19	0	0.00	1	60.70	60.60	-1	758	-0.13%
2018/06/11	0	60.90	0	0.00	60.70	0	804	0.00%
2018/06/08	0	0.00	1	60.40	60.30	-1	806	-0.12%
2018/06/07	1	60.30	0	0.00	60.10	1	817	0.12%
2018/06/05	0	0.00	2	60.60	60.50	-2	847	-0.24%
2018/06/04	13	60.85	0	0.00	60.50	13	895	1.45%
2018/06/01	1	59.10	3	59.07	59.90	-2	900	-0.22%
2018/05/31	3	58.30	2	58.40	58.50	1	905	0.11%
2018/05/29	1	59.10	0	0.00	59.10	1	994	0.10%
2018/05/22	0	0.00	2	60.60	60.20	-2	1,184	-0.17%
2018/05/21	1	60.50	0	0.00	60.50	1	1,195	0.08%
2018/05/18	2	60.35	0	0.00	60.10	2	1,198	0.17%
2018/05/17	0	0.00	3	60.70	60.70	-3	1,202	-0.25%
2018/05/16	3	60.33	1	59.90	60.60	2	1,209	0.17%
2018/05/15	2	60.00	7	59.56	59.90	-5	1,212	-0.41%
2018/05/14	1	59.50	5	59.78	59.80	-4	1,244	-0.32%
2018/05/11	0	0.00	2	60.40	60.50	-2	1,232	-0.16%
2018/05/10	5	59.86	0	0.00	59.80	5	1,223	0.41%
2018/05/04	0	0.00	4	62.70	62.60	-4	1,189	-0.34%
2018/05/03	0	0.00	1	62.60	62.80	-1	1,188	-0.08%
2018/05/02	1	63.00	0	0.00	63.40	1	1,193	0.08%
2018/04/27	3	63.30	0	0.00	63.20	3	1,207	0.25%
2018/04/25	2	63.40	0	0.00	63.50	2	1,235	0.16%
2018/04/24	0	0.00	1	62.80	62.90	-1	1,310	-0.08%
2018/04/23	1	63.10	0	0.00	63.10	1	1,397	0.07%
2018/04/20	0	0.00	1	62.50	62.60	-1	1,398	-0.07%
2018/04/13	1	63.30	0	0.00	63.20	1	1,412	0.07%
2018/04/12	2	63.00	0	0.00	62.90	2	1,423	0.14%
2018/04/10	0	64.60	0	0.00	64.00	0	1,399	0.00%
2018/04/09	1	64.20	0	0.00	64.10	1	1,392	0.07%
2018/03/28	0	0.00	1	65.20	65.20	-1	1,467	-0.07%
2018/03/20	2	66.35	0	0.00	66.60	2	1,406	0.14%
2018/03/16	4	67.55	1	67.70	67.00	3	1,393	0.22%
2018/03/13	1	68.20	0	0.00	67.80	1	1,386	0.07%
2018/03/12	0.1	68.20	0	0.00	68.10	0.1	1,379	0.01%
2018/03/08	3.4	69.24	3	70.47	68.50	0.4	1,382	0.03%
2018/03/02	2	69.55	1	69.60	69.20	1	1,363	0.07%
2018/03/01	2	68.95	0	0.00	69.60	2	1,322	0.15%
2018/02/27	0	0.00	3	68.00	67.20	-3	1,246	-0.24%
2018/02/26	0	0.00	3	67.67	67.90	-3	1,223	-0.25%
2018/02/08	0	0.00	1	65.20	65.20	-1	1,154	-0.09%
2018/02/07	2	63.60	2	64.00	64.00	0	1,157	0.00%
2018/02/06	1	64.80	3	63.40	62.30	-2	1,160	-0.17%
2018/02/01	1	65.90	0	0.00	65.90	1	1,142	0.09%
2018/01/24	2	65.75	0	0.00	65.20	2	1,159	0.17%
2018/01/18	3	66.80	3	67.83	67.90	0	1,140	0.00%
2018/01/17	3	66.17	23	65.58	67.80	-20	1,080	-1.85%
2018/01/16	0	0.00	2	64.50	64.70	-2	1,008	-0.20%
2018/01/15	0	0.00	1	65.10	64.60	-1	1,014	-0.10%
2018/01/12	2	64.80	0	0.00	64.90	2	1,033	0.19%
2018/01/11	1	64.10	0	0.00	65.10	1	1,051	0.10%
2018/01/09	0.3	65.00	2	65.00	65.00	-1.7	1,077	-0.16%
2018/01/08	0	0.00	1	65.00	65.00	-1	1,075	-0.09%
2018/01/04	2	63.95	0	0.00	64.00	2	1,075	0.19%
2018/01/03	1	64.90	1	64.80	64.50	0	1,099	0.00%
2018/01/02	4	64.83	1	64.70	64.70	3	1,091	0.27%