卜蜂 (1215)-永豐金-內湖券商分點個股進出

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
106.5
漲跌
▲1.0
漲幅
+0.95%
成交量
546張
產業
上市食品類股
1020人加入追蹤

立即追蹤
本地時間:13:30(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

卜蜂 (1215)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
2024/05/08	0	0.00	0.2	107.00	107.00	-0.2	493	-0.04%
2024/05/07	0	0.00	0	107.50	109.00	0	483	-0.01%
2024/05/02	0	0.00	0	106.00	105.50	0	460	-0.01%
2024/04/26	0.1	105.00	1	105.50	104.50	-1	450	-0.21%
2024/04/24	1	104.50	0	0.00	104.50	1	452	0.22%
2024/04/23	0.1	105.50	0	0.00	107.00	0.1	453	0.01%
2024/04/22	1	103.50	1	104.50	103.50	0	452	0.00%
2024/04/19	0	0.00	4	103.50	103.50	-4	449	-0.89%
2024/04/16	0	0.00	0	105.00	103.50	0	438	-0.01%
2024/04/15	0	105.83	0	0.00	105.00	0	429	0.00%
2024/04/11	0	0.00	0.1	107.50	107.00	-0.1	425	-0.03%
2024/04/09	0	0.00	0.1	110.00	110.50	-0.1	421	-0.02%
2024/04/08	0.3	109.99	0	0.00	109.00	0.3	418	0.06%
2024/04/03	1	112.50	0	0.00	112.00	1	406	0.25%
2024/04/02	0	0.00	0.3	113.50	114.00	-0.3	403	-0.06%
2024/03/29	0.1	112.00	0	0.00	112.00	0.1	392	0.01%
2024/03/28	0.1	109.50	0.1	110.00	110.00	0	382	-0.01%
2024/03/27	0.1	109.00	0	0.00	109.00	0.1	378	0.03%
2024/03/20	2	105.25	0.2	104.00	105.00	1.8	373	0.48%
2024/03/19	0	0.00	0.5	103.60	103.50	-0.5	364	-0.14%
2024/03/18	1	102.00	0	0.00	102.00	1	354	0.28%
2024/03/14	0.1	103.00	0.1	103.00	101.00	0	335	-0.01%
2024/03/13	0	0.00	0.2	101.50	102.00	-0.2	326	-0.07%
2024/03/11	1	99.10	2	99.00	99.20	-1	310	-0.32%
2024/03/06	0.1	99.20	0	0.00	99.30	0.1	297	0.03%
2024/03/05	1	99.10	0	0.00	99.10	1	306	0.33%
2024/03/01	1.1	97.40	0	0.00	97.60	1.1	298	0.35%
2024/02/23	0	97.40	0	0.00	97.00	0	298	0.00%
2024/02/22	0.5	97.40	0	0.00	97.60	0.5	299	0.17%
2024/02/21	1	97.20	1	97.00	97.30	0	295	0.00%
2024/02/02	0	0.00	0.2	96.30	96.00	-0.2	287	-0.07%
2024/01/11	0	95.80	0	0.00	95.00	0	289	0.00%
2024/01/08	0	0.00	1	96.30	96.20	-1	307	-0.33%
2023/12/27	0	0.00	0	96.30	96.00	0	343	0.00%
2023/12/22	1	96.40	0	0.00	97.00	1	364	0.27%
2023/12/20	0.1	96.70	0	0.00	97.00	0.1	362	0.03%
2023/12/18	0.1	95.70	0	0.00	96.30	0.1	361	0.03%
2023/12/15	0.1	95.50	0	0.00	95.40	0.1	357	0.02%
2023/12/08	1	94.80	0	0.00	94.80	1	516	0.19%
2023/12/07	1	95.00	0	0.00	95.00	1	530	0.19%
2023/12/04	0.5	95.50	1	95.50	95.40	-0.5	532	-0.09%
2023/11/29	0	0.00	4.1	94.90	94.60	-4.1	530	-0.77%
2023/11/28	0	0.00	1	94.50	94.90	-1	536	-0.19%
2023/11/21	2	93.20	0	0.00	93.30	2	561	0.36%
2023/11/17	2	92.30	0	0.00	92.30	2	564	0.35%
2023/11/06	0	0.00	0	92.50	91.90	0	662	0.00%
2023/10/27	1	91.70	6	91.80	91.30	-5	725	-0.69%
2023/10/26	0	0.00	0	91.60	91.50	0	733	0.00%
2023/10/20	1	92.00	0.1	92.70	92.60	1	757	0.13%
2023/10/11	0	0.00	0	94.80	95.30	0	816	-0.01%
2023/10/04	0	0.00	0.2	93.70	93.40	-0.2	824	-0.03%
2023/10/02	0.1	93.97	0	0.00	93.50	0.1	826	0.01%
2023/09/28	0	94.82	2	94.50	94.10	-2	823	-0.24%
2023/09/27	0	95.50	0	0.00	94.70	0	823	0.00%
2023/09/26	0	96.40	0	0.00	95.80	0	860	0.00%
2023/09/25	0.1	96.15	0	0.00	96.50	0.1	883	0.01%
2023/09/19	0	0.00	0.1	97.90	96.50	-0.1	920	-0.01%
2023/09/14	1.1	97.96	0	0.00	97.50	1.1	965	0.11%
2023/09/13	0.1	99.60	2.8	98.68	100.50	-2.7	963	-0.28%
2023/09/12	0	0.00	3.4	97.24	97.80	-3.4	962	-0.35%
2023/09/11	1	95.92	0	0.00	96.30	1	988	0.11%
2023/09/08	0	96.00	0	0.00	96.30	0	1,015	0.00%
2023/09/05	0.1	97.40	0	0.00	97.50	0.1	1,038	0.01%
2023/09/01	1	97.60	0	0.00	97.40	1	1,062	0.09%
2023/08/31	2	96.65	0	0.00	97.00	2	1,061	0.19%
2023/08/29	1	96.80	4	97.30	96.80	-3	1,065	-0.28%
2023/08/25	4	96.30	0	0.00	96.30	4	1,061	0.38%
2023/08/24	1	95.70	0	0.00	96.90	1	1,069	0.09%
2023/08/23	0	0.00	3.2	95.34	96.10	-3.2	1,077	-0.30%
2023/08/18	1	96.10	0	0.00	96.80	1	1,103	0.09%
2023/08/16	4	96.03	0	0.00	96.90	4	1,105	0.36%
2023/08/10	0.1	93.30	0	0.00	93.00	0.1	1,100	0.01%
2023/08/09	0	0.00	0.2	94.20	94.30	-0.2	1,111	-0.02%
2023/08/08	7	94.19	2	93.40	93.80	5	1,114	0.45%
2023/07/27	1.5	94.50	0	0.00	94.00	1.5	1,444	0.10%
2023/07/26	0	0.00	0.2	94.30	94.40	-0.2	1,485	-0.01%
2023/07/21	0	0.00	0.1	94.90	93.50	-0.1	1,496	-0.01%
2023/07/20	0	0.00	0	94.60	94.70	0	1,560	0.00%
2023/07/18	0	91.70	0	0.00	91.30	0	1,576	0.00%
2023/07/17	0	0.00	1	92.60	92.60	-1	1,602	-0.06%
2023/07/14	0	91.50	0	0.00	91.30	0	1,620	0.00%
2023/07/11	0	0.00	0.1	92.10	92.00	-0.1	1,773	-0.01%
2023/07/04	0	0.00	5	90.82	90.60	-5	1,805	-0.28%
2023/06/30	1	94.60	0	0.00	94.00	1	1,769	0.06%
2023/06/27	0	94.50	0	0.00	94.60	0	1,748	0.00%
2023/06/26	1	94.00	1	94.70	94.60	0	1,730	0.00%
2023/06/21	1	93.60	1	94.20	94.50	0	1,732	0.00%
2023/06/20	0	0.00	5	94.42	94.50	-5	1,707	-0.29%
2023/06/19	3	92.63	0	0.00	94.30	3	1,658	0.18%
2023/06/15	5	95.60	18	96.19	96.00	-13	1,548	-0.84%
2023/06/14	0	0.00	3	93.53	95.00	-3	1,511	-0.20%
2023/06/12	0	0.00	0	93.50	92.60	0	1,490	0.00%
2023/06/09	1	93.30	0	0.00	93.40	1	1,495	0.07%
2023/06/08	2	93.00	51	92.76	93.00	-49	1,508	-3.25%
2023/06/07	15	93.21	3	92.60	92.70	12	1,533	0.78%
2023/06/06	15	91.80	0	0.00	91.80	15	1,551	0.97%
2023/06/02	11	91.56	1	91.50	91.20	10	1,581	0.63%
2023/06/01	15	90.87	0	0.00	90.70	15	1,640	0.91%
2023/05/30	0	0.00	2.1	89.62	89.60	-2.1	1,741	-0.12%
2023/05/29	3	89.70	0	0.00	90.30	3	1,902	0.16%
2023/05/24	7	91.10	0	0.00	91.00	7	1,890	0.37%
2023/05/22	11	92.58	4	92.40	92.20	7	1,880	0.37%
2023/05/19	0	0.00	0	92.20	91.70	0	1,857	0.00%
2023/05/18	8	91.86	0	0.00	92.00	8	1,849	0.43%
2023/05/16	0	0.00	0	92.50	92.60	0	1,822	0.00%
2023/05/12	2	93.05	0	0.00	92.40	2	1,801	0.11%
2023/05/11	2	93.05	0	0.00	92.60	2	1,792	0.11%
2023/05/10	1	94.10	0	0.00	94.90	1	1,755	0.06%
2023/05/08	1	97.80	3	98.17	98.90	-2	1,645	-0.12%
2023/05/04	0.1	99.94	0.1	97.32	97.90	0	1,571	0.00%
2023/05/03	0	0.00	0	94.30	94.60	0	1,445	0.00%
2023/05/02	0	0.00	4	92.73	93.70	-4	1,423	-0.28%
2023/04/28	0	0.00	0.2	90.20	90.00	-0.2	1,384	-0.01%
2023/04/26	0	0.00	2.1	90.10	90.00	-2.1	1,359	-0.15%
2023/04/25	4	90.30	1	90.50	90.60	3	1,346	0.22%
2023/04/24	0	0.00	3.1	94.04	94.60	-3.1	1,270	-0.24%
2023/04/21	0	0.00	3.1	92.77	93.00	-3.1	1,257	-0.24%
2023/04/20	4	93.15	14	93.01	92.30	-10	1,228	-0.81%
2023/04/19	0	0.00	0.1	94.30	94.20	-0.1	1,204	-0.01%
2023/04/17	12	94.54	3	93.57	95.00	9	1,119	0.80%
2023/04/14	0	0.00	1	89.10	88.80	-1	1,037	-0.10%
2023/04/13	0	0.00	2	85.00	86.90	-2	994	-0.20%
2023/04/12	2	84.35	1	84.40	84.40	1	960	0.10%
2023/04/11	0	0.00	1	85.00	84.70	-1	960	-0.10%
2023/04/10	1	85.40	1	85.00	85.70	0	963	0.00%
2023/04/06	1	85.10	0.2	84.30	84.90	0.8	949	0.08%
2023/03/31	0	0.00	0	82.95	83.10	0	937	0.00%
2023/03/28	0	82.50	0	0.00	82.50	0	938	0.00%
2023/03/27	0	0.00	1	82.50	82.60	-1	941	-0.11%
2023/03/23	1	82.90	0	0.00	82.80	1	945	0.11%
2023/03/21	1	81.90	0	0.00	82.10	1	945	0.11%
2023/03/20	2	81.55	0	0.00	81.60	2	945	0.21%
2023/03/15	1	82.50	0	0.00	82.30	1	926	0.11%
2023/03/13	1	82.30	0	0.00	82.60	1	913	0.11%
2023/03/10	4	83.73	0	0.00	83.60	4	886	0.45%
2023/03/09	0	0.00	1	85.30	85.00	-1	849	-0.12%
2023/03/08	0	0.00	1	84.50	84.30	-1	821	-0.12%
2023/03/06	26	85.40	27	83.96	83.50	-1	777	-0.13%
2023/03/03	1.3	82.80	1	83.40	82.90	0.3	711	0.04%
2023/03/02	5	82.90	8	83.58	82.60	-3	682	-0.44%
2023/03/01	18.1	84.99	20.2	86.96	83.90	-2.1	595	-0.35%
2023/02/24	0.2	80.20	1	80.40	80.40	-0.8	423	-0.19%
2023/02/22	1	78.90	0	0.00	78.90	1	405	0.25%
2023/02/20	1	79.30	0	0.00	79.30	1	396	0.25%
2023/02/13	1	78.70	0	0.00	78.70	1	393	0.25%
2023/02/09	1	79.50	0	0.00	79.50	1	385	0.26%
2023/02/07	3	79.90	0.2	80.10	80.00	2.8	380	0.75%
2023/01/12	0.1	79.00	0	0.00	78.90	0.1	390	0.01%
2023/01/11	0	0.00	1	79.70	79.10	-1	389	-0.26%
2022/12/28	0	0.00	0.2	78.80	78.10	-0.2	378	-0.05%
2022/12/26	1.2	78.21	0	0.00	78.00	1.2	363	0.32%
2022/12/23	0	0.00	1	78.30	78.30	-1	359	-0.28%
2022/12/16	1	77.00	0	0.00	77.60	1	328	0.30%
2022/12/15	0	77.40	0	0.00	77.20	0	321	0.00%
2022/12/08	1	78.30	0	0.00	78.00	1	306	0.33%
2022/12/06	0	78.70	0	0.00	78.00	0	305	0.00%
2022/12/05	0	78.93	0	0.00	79.00	0	300	0.01%
2022/12/02	1	79.10	0	0.00	79.20	1	297	0.34%
2022/11/30	0	0.00	4	79.33	79.00	-4	294	-1.36%
2022/11/25	2	78.40	0	0.00	78.30	2	288	0.69%
2022/11/24	1	78.20	1	78.00	78.40	0	290	0.00%
2022/11/21	0.1	77.90	0	0.00	77.70	0.1	296	0.03%
2022/11/16	1.1	77.43	0	0.00	77.40	1.1	328	0.33%
2022/11/11	1	77.00	0	0.00	77.50	1	332	0.30%
2022/11/08	1	77.70	0	0.00	77.70	1	335	0.30%
2022/10/20	1	75.20	0	0.00	76.50	1	362	0.28%
2022/10/19	0	0.00	0.1	78.00	77.80	-0.1	328	-0.03%
2022/10/17	0.6	77.77	0	0.00	78.50	0.6	324	0.19%
2022/10/07	0	0.00	0.2	78.80	78.60	-0.2	316	-0.06%
2022/09/26	0	0.00	1	79.40	79.60	-1	341	-0.29%
2022/09/21	0.1	80.20	0	0.00	79.60	0.1	345	0.01%
2022/09/06	0	0.00	0.6	79.80	80.00	-0.6	360	-0.15%
2022/09/01	1	79.80	0	0.00	79.90	1	361	0.28%
2022/08/25	0	0.00	3	78.50	80.10	-3	345	-0.87%
2022/08/17	0	0.00	0.3	82.70	82.90	-0.3	315	-0.10%
2022/08/16	0	0.00	0	82.10	82.30	0	310	0.00%
2022/08/15	1	82.10	0	0.00	82.00	1	308	0.32%
2022/08/12	0	0.00	1	81.80	82.40	-1	303	-0.33%
2022/08/09	0	0.00	1	79.70	80.10	-1	293	-0.34%
2022/08/01	1	78.60	0.3	79.55	78.60	0.7	313	0.23%
2022/07/29	0	0.00	0.7	79.70	78.50	-0.7	313	-0.23%
2022/07/28	0	0.00	0.1	79.90	80.20	-0.1	312	-0.03%
2022/07/27	0	0.00	0.1	79.40	79.70	-0.1	312	-0.03%
2022/07/26	2	78.90	2	79.75	79.00	0	314	0.00%
2022/07/20	0	0.00	1	76.10	76.20	-1	314	-0.32%
2022/07/12	2	75.15	0	0.00	75.20	2	346	0.58%
2022/07/06	1	77.30	0	0.00	77.20	1	371	0.27%
2022/07/05	0	0.00	1	78.00	78.20	-1	371	-0.27%
2022/07/01	1	80.20	0	0.00	79.90	1	368	0.27%
2022/06/22	0	0.00	1	81.00	81.60	-1	370	-0.27%
2022/06/21	0	0.00	0.1	81.70	81.10	-0.1	373	-0.03%
2022/06/20	1	81.30	0.1	81.30	81.20	0.9	374	0.24%
2022/06/14	0	82.00	4	81.53	81.90	-4	381	-1.05%
2022/05/30	0	0.00	1	81.90	82.30	-1	455	-0.22%
2022/05/10	0	0.00	7	79.20	80.50	-7	496	-1.41%
2022/05/09	1	79.20	0	0.00	79.30	1	506	0.20%
2022/05/03	0.2	80.70	0	0.00	80.20	0.2	560	0.04%
2022/04/22	1	82.20	2	82.20	82.20	-1	577	-0.17%
2022/04/20	0	82.60	2	82.10	82.30	-2	582	-0.34%
2022/04/19	2	81.95	2	81.90	81.90	0	582	0.00%
2022/04/18	2.3	81.54	0	0.00	81.20	2.3	583	0.39%
2022/04/15	1	83.50	1	84.30	83.20	0	574	0.00%
2022/04/14	1	81.50	1	81.60	81.70	0	550	0.00%
2022/04/08	3	80.60	0	0.00	80.80	3	544	0.55%
2022/04/07	0	0.00	1	81.10	80.90	-1	538	-0.19%
2022/04/01	0	81.50	0	0.00	81.10	0	533	0.00%
2022/03/31	1	81.40	0.7	81.70	81.30	0.3	533	0.05%
2022/03/30	0	0.00	1.3	81.62	81.30	-1.3	532	-0.24%
2022/03/28	1	81.80	0	0.00	81.80	1	527	0.19%
2022/03/25	2	81.00	0	0.00	81.20	2	522	0.38%
2022/03/24	0	82.10	0	0.00	81.20	0	521	0.00%
2022/03/22	0	0.00	0.1	82.30	82.00	-0.1	516	-0.02%
2022/03/18	1	82.10	0.3	82.44	81.90	0.7	511	0.13%
2022/03/17	0	0.00	0.7	82.40	81.40	-0.7	508	-0.13%
2022/03/15	3	80.53	0	0.00	80.60	3	497	0.60%
2022/03/14	2	82.30	0	0.00	81.30	2	493	0.41%
2022/03/10	1	84.40	0	0.00	84.40	1	469	0.21%
2022/03/08	0	84.40	1	82.90	83.00	-1	466	-0.21%
2022/03/01	0	0.00	1	84.80	84.80	-1	462	-0.22%
2022/02/25	2	85.25	5	85.00	84.60	-3	463	-0.65%
2022/02/22	2	85.60	0	0.00	85.50	2	498	0.40%
2022/02/21	3	85.40	0	0.00	85.80	3	508	0.59%
2022/02/18	1.3	85.08	0	0.00	85.30	1.3	509	0.26%
2022/02/15	0	0.00	0.4	85.20	84.50	-0.4	519	-0.08%
2022/02/09	0	0.00	5	84.30	84.90	-5	526	-0.95%
2022/02/08	0	0.00	0	84.50	85.00	0	516	0.00%
2022/02/07	0.1	83.90	2	85.00	85.10	-1.9	505	-0.38%
2022/01/24	5	81.86	0	0.00	82.40	5	460	1.09%
2022/01/21	0	82.70	0	0.00	82.00	0	458	0.00%
2022/01/18	0	0.00	13.1	81.80	81.60	-13.1	447	-2.91%
2022/01/17	0	0.00	1	82.30	82.40	-1	446	-0.22%
2022/01/14	0	0.00	2.2	82.15	82.00	-2.2	439	-0.49%
2022/01/11	4	81.58	0	0.00	81.50	4	433	0.92%
2021/12/22	1	80.40	0	0.00	80.40	1	448	0.22%
2021/12/20	0.1	80.80	0	0.00	80.20	0.1	506	0.01%
2021/12/17	0.1	80.80	0	0.00	80.80	0.1	506	0.01%
2021/12/02	0.5	80.30	0	0.00	80.10	0.5	523	0.10%
2021/11/29	1	79.30	0	0.00	80.00	1	522	0.19%
2021/11/26	1	80.20	0	0.00	80.30	1	529	0.19%
2021/11/25	0	0.00	0.1	81.20	80.80	-0.1	532	-0.02%
2021/11/24	1	81.20	0	0.00	81.20	1	533	0.19%
2021/11/22	0.1	82.50	2	82.20	82.30	-1.9	523	-0.36%
2021/11/18	1	81.30	3	81.50	81.00	-2	491	-0.41%
2021/11/15	1	79.90	0	0.00	80.20	1	479	0.21%
2021/11/12	1	80.20	0	0.00	80.10	1	474	0.21%
2021/11/11	0	0.00	1	80.40	80.40	-1	473	-0.21%
2021/11/09	2	80.10	0	0.00	80.30	2	477	0.42%
2021/11/08	0	0.00	2	80.70	80.70	-2	473	-0.42%
2021/11/04	0	0.00	2	80.20	80.20	-2	474	-0.42%
2021/10/19	0.1	79.60	0	0.00	80.00	0.1	517	0.01%
2021/10/13	1	79.10	0	0.00	79.00	1	543	0.18%
2021/10/08	1	79.50	0	0.00	79.90	1	557	0.18%
2021/10/07	0.1	79.80	0	0.00	79.70	0.1	573	0.02%
2021/10/06	0.1	79.30	0	0.00	78.90	0.1	593	0.01%
2021/10/05	0	0.00	0.1	78.70	79.40	-0.1	604	-0.02%
2021/10/04	0	0.00	0.1	79.00	78.90	-0.1	617	-0.02%
2021/09/29	2	79.90	0	0.00	80.00	2	632	0.32%
2021/09/27	0.1	81.20	1	81.70	81.70	-1	630	-0.15%
2021/09/06	0	0.00	6	80.00	79.90	-6	977	-0.61%
2021/09/01	0	80.90	0	0.00	80.60	0	987	0.00%
2021/08/31	0	79.90	0	0.00	79.80	0	980	0.00%
2021/08/30	1.1	79.30	0	0.00	79.30	1.1	986	0.11%
2021/08/25	5	79.00	0	0.00	79.20	5	1,008	0.50%
2021/08/19	2	76.80	0	0.00	76.80	2	1,037	0.19%
2021/08/17	0	0.00	1	77.70	77.70	-1	1,041	-0.10%
2021/08/16	1	77.70	0	0.00	77.50	1	1,042	0.10%
2021/08/13	1	78.00	0	0.00	78.00	1	1,043	0.10%
2021/07/28	0.1	78.20	0	0.00	78.00	0.1	1,300	0.00%
2021/07/26	1.1	78.22	41	78.31	78.20	-40	1,378	-2.90%
2021/07/22	2	78.60	2	79.00	78.60	0	1,479	0.00%
2021/07/21	2	78.90	2	79.33	79.00	0	1,480	0.00%
2021/07/20	9	79.00	0	0.00	79.10	9	1,485	0.61%
2021/07/19	1	78.80	2	78.80	78.80	-1	1,491	-0.07%
2021/07/16	2	79.40	0	0.00	79.20	2	1,514	0.13%
2021/07/15	31	79.40	0	0.00	79.60	31	1,520	2.04%
2021/07/14	3	78.20	3	78.53	78.20	0	1,533	0.00%
2021/07/13	1.1	79.20	0	0.00	78.70	1.1	1,571	0.07%
2021/07/09	1	79.90	0	0.00	80.00	1	1,559	0.06%
2021/07/08	0	0.00	10	80.00	80.10	-10	1,556	-0.64%
2021/07/07	0	0.00	2	80.30	80.30	-2	1,554	-0.13%
2021/07/05	4	80.18	2	80.39	80.50	2	1,569	0.13%
2021/07/02	3	80.37	0	0.00	80.30	3	1,565	0.19%
2021/07/01	2	80.80	0	0.00	80.80	2	1,557	0.13%
2021/06/30	4	80.60	4	80.75	80.60	0	1,559	0.00%
2021/06/29	4	80.95	3	81.20	80.90	1	1,549	0.06%
2021/06/28	12	81.00	7	80.87	82.00	5	1,532	0.33%
2021/06/25	0	0.00	1	86.10	86.00	-1	1,476	-0.07%
2021/06/24	2	85.90	0	0.00	85.90	2	1,423	0.14%
2021/06/21	0	0.00	5	82.80	83.80	-5	1,346	-0.37%
2021/06/18	2	83.00	0	0.00	83.20	2	1,341	0.15%
2021/06/16	1	82.10	0	0.00	82.30	1	1,314	0.08%
2021/06/03	2	80.50	0	0.00	80.40	2	1,298	0.15%
2021/05/24	0	0.00	1	77.90	77.80	-1	1,307	-0.08%
2021/05/21	0	0.00	0	77.60	77.40	0	1,310	0.00%
2021/05/20	1	76.90	0	0.00	76.90	1	1,313	0.08%
2021/05/19	1	77.20	1	77.70	77.30	0	1,313	0.00%
2021/05/18	0	0.00	2	77.90	78.10	-2	1,314	-0.15%
2021/05/17	2	77.25	15	80.63	76.40	-13	1,306	-0.99%
2021/05/14	0	0.00	2	79.25	78.70	-2	1,241	-0.16%
2021/05/13	2	78.55	0	0.00	77.90	2	1,219	0.16%
2021/05/12	15	78.00	2	77.80	76.50	13	1,176	1.11%
2021/05/11	3	78.53	0	0.00	78.50	3	1,130	0.27%
2021/05/07	2	78.90	0	0.00	79.00	2	1,090	0.18%
2021/05/05	0	0.00	1	80.00	79.90	-1	1,091	-0.09%
2021/05/04	2	79.50	5	80.62	80.00	-3	1,078	-0.28%
2021/05/03	1	80.10	5	80.30	79.60	-4	1,026	-0.39%
2021/04/29	3	80.50	0	0.00	79.50	3	1,007	0.30%
2021/04/26	1	77.40	0	0.00	78.00	1	925	0.11%
2021/04/23	0	0.00	6	78.02	78.00	-6	923	-0.65%
2021/04/22	7	79.56	32	78.99	78.40	-25	925	-2.70%
2021/04/21	1	77.80	4.1	77.95	78.70	-3.1	900	-0.34%
2021/04/20	30	78.33	0	0.00	78.50	30	901	3.33%
2021/04/19	0	0.00	14	77.00	79.20	-14	897	-1.56%
2021/04/16	2	75.70	21	75.70	76.30	-19	855	-2.22%
2021/04/15	5	75.80	0	0.00	75.60	5	850	0.59%
2021/04/14	1	75.60	0	0.00	75.60	1	852	0.12%
2021/04/13	2	75.65	6	75.60	75.50	-4	863	-0.46%
2021/04/12	19	74.93	0	0.00	75.00	19	874	2.17%
2021/03/29	1	75.70	0	0.00	75.80	1	990	0.10%
2021/03/25	1	75.50	0	0.00	75.50	1	986	0.10%
2021/03/24	1	75.30	1	75.70	75.30	0	977	0.00%
2021/03/22	0	0.00	1	75.00	75.50	-1	948	-0.11%
2021/03/19	0	0.00	3	74.80	74.70	-3	949	-0.32%
2021/03/16	0.1	74.70	0	0.00	74.40	0.1	967	0.01%
2021/03/15	0	0.00	0.1	80.00	74.30	-0.1	966	-0.01%
2021/03/12	14	74.85	1	74.90	75.00	13	958	1.36%
2021/03/11	0	0.00	1	74.90	75.10	-1	969	-0.10%
2021/03/09	3	74.80	6	74.65	75.10	-3	954	-0.31%
2021/03/08	10	74.60	20	74.60	74.90	-10	947	-1.06%
2021/02/25	3	73.00	0	0.00	73.10	3	901	0.33%
2021/02/22	1	73.00	0	0.00	73.00	1	935	0.11%
2021/02/18	0	0.00	1	72.10	72.50	-1	936	-0.11%
2021/02/17	1	71.50	0	0.00	71.80	1	933	0.11%
2021/02/05	1	71.60	0	0.00	71.80	1	939	0.11%
2021/02/03	2	71.70	0	0.00	71.70	2	1,006	0.20%
2021/02/02	0	0.00	3	71.87	71.70	-3	1,016	-0.30%
2021/01/29	3	70.80	0	0.00	70.80	3	1,033	0.29%
2021/01/27	3	70.80	2	71.12	70.70	1	1,024	0.10%
2021/01/20	0	0.00	4	70.77	70.30	-4	997	-0.40%
2021/01/19	2	71.90	0	0.00	71.80	2	974	0.21%
2021/01/14	0	0.00	11	72.90	73.00	-11	960	-1.14%
2021/01/11	1	72.70	0	0.00	73.50	1	927	0.11%
2021/01/08	0	0.00	2.5	72.58	72.80	-2.5	916	-0.27%
2021/01/07	0	0.00	1	72.80	72.60	-1	910	-0.11%
2021/01/06	1	72.20	0	0.00	72.50	1	901	0.11%
2021/01/05	0	0.00	0.1	73.20	72.90	-0.1	880	-0.01%
2020/12/31	1	72.20	1	72.80	72.40	0	814	0.00%
2020/12/29	1	72.30	0	73.10	72.50	1	790	0.12%
2020/12/28	4.6	72.81	1	73.20	73.10	3.6	762	0.47%
2020/12/25	2	71.05	4	71.08	70.70	-2	700	-0.29%
2020/12/24	1	70.30	4	70.58	70.50	-3	686	-0.44%
2020/12/23	1	70.30	3	70.40	70.70	-2	681	-0.29%
2020/12/22	0	0.00	5	70.82	70.50	-5	682	-0.73%
2020/12/21	0	0.00	3	70.13	70.60	-3	699	-0.43%
2020/12/18	0	0.00	1	70.60	70.50	-1	694	-0.14%
2020/12/17	1	70.30	1	70.30	70.60	0	694	0.00%
2020/12/16	0	0.00	2	70.70	70.70	-2	698	-0.29%
2020/12/15	2	70.45	5	70.58	70.40	-3	696	-0.43%
2020/12/14	2	70.90	5	71.18	70.80	-3	686	-0.44%
2020/12/11	1	71.40	3	71.43	71.40	-2	678	-0.29%
2020/12/10	2	71.75	1	71.70	71.80	1	677	0.15%
2020/12/09	1	71.40	1	71.50	71.40	0	668	0.01%
2020/12/07	0	0.00	3	71.87	71.30	-3	711	-0.42%
2020/12/04	0	0.00	2	70.95	71.20	-2	698	-0.29%
2020/12/03	1	70.80	2	70.80	70.60	-1	700	-0.14%
2020/12/01	1	71.10	2	70.90	71.10	-1	695	-0.14%
2020/11/30	0	0.00	5	71.72	71.40	-5	702	-0.71%
2020/11/26	4	71.30	3	71.52	71.10	1	720	0.14%
2020/11/23	0	0.00	1	71.80	71.90	-1	817	-0.12%
2020/11/19	4.2	71.08	2	71.32	70.60	2.2	816	0.27%
2020/11/18	2	71.70	0	0.00	71.70	2	804	0.25%
2020/11/17	5	72.00	1	72.40	71.90	4	830	0.48%
2020/11/16	1	72.40	3	72.40	72.40	-2	863	-0.23%
2020/11/13	0	0.00	2	72.20	72.10	-2	890	-0.22%
2020/11/12	3.1	71.33	2	71.70	71.00	1.1	901	0.12%
2020/11/11	4	72.43	4	72.28	72.50	0	901	0.00%
2020/11/09	0	0.00	1	71.30	71.30	-1	864	-0.12%
2020/11/06	0	0.00	1	70.50	70.70	-1	870	-0.11%
2020/11/05	0	0.00	1	70.00	70.10	-1	897	-0.11%
2020/11/03	0	69.60	0	69.40	69.60	0	990	0.00%
2020/10/30	2	68.70	1	69.14	68.70	1	982	0.10%
2020/10/29	3	69.00	0	0.00	69.10	3	984	0.30%
2020/10/28	0	0.00	1	69.10	69.10	-1	984	-0.10%
2020/10/27	1	68.80	0.8	68.90	68.80	0.2	988	0.02%
2020/10/26	1	68.80	0.2	69.60	68.80	0.8	993	0.08%
2020/10/23	2	68.65	2	68.50	68.70	0	994	0.00%
2020/10/22	0	0.00	15	68.92	69.00	-15	1,003	-1.49%
2020/10/21	1	67.60	0	0.00	67.80	1	1,008	0.10%
2020/10/20	1	67.40	1	67.50	67.40	0	1,014	0.00%
2020/10/12	1	67.10	3	67.27	67.10	-2	1,056	-0.19%
2020/10/07	2	67.25	2	67.30	67.30	0	1,060	0.00%
2020/10/06	1	67.20	1	67.60	67.20	0	1,064	0.00%
2020/10/05	1	66.60	1	66.90	66.60	0	1,074	0.00%
2020/09/29	3	66.07	2	66.20	66.10	1	1,083	0.09%
2020/09/28	2	66.10	2.3	66.40	66.10	-0.3	1,099	-0.03%
2020/09/25	3	65.53	2	66.00	65.50	1	1,114	0.09%
2020/09/24	3	65.07	3	65.50	65.00	0	1,125	0.00%
2020/09/23	2	66.70	2	67.00	66.70	0	1,120	0.00%
2020/09/22	1	67.20	1	67.50	67.20	0	1,128	0.00%
2020/09/21	2	67.70	1	68.00	67.70	1	1,144	0.09%
2020/09/16	1	67.80	1	68.00	67.80	0	1,274	0.00%
2020/09/11	9	66.36	4	66.40	66.00	5	1,350	0.37%
2020/09/10	2	67.60	2	68.10	67.60	0	1,326	0.00%
2020/09/09	2	67.90	1	68.30	68.00	1	1,333	0.08%
2020/09/08	2	67.90	1	68.20	68.00	1	1,375	0.07%
2020/09/07	1	68.00	1	68.30	68.00	0	1,390	0.00%
2020/09/04	1	68.00	2	68.30	68.00	-1	1,401	-0.07%
2020/09/03	2	67.80	2	68.20	67.80	0	1,404	0.00%
2020/09/01	4	67.73	3	68.27	67.80	1	1,420	0.07%
2020/08/31	13	67.32	9	68.30	68.20	4	1,419	0.28%
2020/08/27	2	71.05	3	71.40	70.80	-1	1,371	-0.07%
2020/08/25	1	71.80	0	0.00	71.60	1	1,375	0.07%
2020/08/24	1	72.00	1	73.00	72.10	0	1,387	0.00%
2020/08/21	3	72.70	3	72.83	72.80	0	1,382	0.00%
2020/08/20	6	71.43	4	71.65	71.60	2	1,371	0.15%
2020/08/19	2	73.20	1	73.30	73.20	1	1,354	0.07%
2020/08/17	1	71.70	0	0.00	71.90	1	1,373	0.07%
2020/08/14	0	0.00	1	70.10	70.70	-1	1,366	-0.07%
2020/08/12	1	70.70	1	70.70	70.70	0	1,383	0.00%
2020/08/11	1	70.30	0.9	70.80	70.30	0.1	1,392	0.00%
2020/08/10	1	71.90	0	0.00	72.30	1	1,399	0.07%
2020/08/07	0	0.00	2	69.85	69.30	-2	1,392	-0.14%
2020/08/05	2	66.90	0	0.00	67.50	2	1,443	0.14%
2020/08/04	1	66.70	0	0.00	66.80	1	1,497	0.07%
2020/07/31	0	0.00	1.1	67.15	67.00	-1.1	1,605	-0.07%
2020/07/29	0	0.00	1	65.90	66.70	-1	1,679	-0.06%
2020/07/28	3	66.07	1	66.40	66.00	2	1,693	0.12%
2020/07/27	1	66.80	3	67.33	66.80	-2	1,693	-0.12%
2020/07/24	1	67.50	11	67.70	67.50	-10	1,700	-0.59%
2020/07/23	10	68.10	0	0.00	68.10	10	1,701	0.59%
2020/07/22	1	68.40	8	68.35	68.00	-7	1,704	-0.41%
2020/07/21	13	67.85	4	68.10	68.20	9	1,705	0.53%
2020/07/17	1	68.20	1	68.50	68.20	0	1,703	0.00%
2020/07/15	1	68.40	0	0.00	68.30	1	1,701	0.06%
2020/07/14	1	68.00	1	68.00	68.00	0	1,707	0.00%
2020/07/10	0	0.00	1	67.50	68.00	-1	1,729	-0.06%
2020/07/09	2	68.15	1	68.20	68.00	1	1,729	0.06%
2020/07/08	2	68.30	1	68.40	68.40	1	1,734	0.06%
2020/07/07	1	68.00	1	68.30	68.00	0	1,740	0.00%
2020/07/06	1	68.70	1	68.90	68.70	0	1,736	0.00%
2020/07/03	1	68.90	3	68.87	68.90	-2	1,731	-0.12%
2020/07/02	2	69.15	1	69.50	68.90	1	1,727	0.06%
2020/06/29	5	67.92	1	67.60	67.30	4	1,752	0.23%
2020/06/24	2	71.80	1	72.20	72.20	1	1,731	0.06%
2020/06/23	0	0.00	3	72.00	72.40	-3	1,699	-0.18%
2020/06/19	2	72.30	2	72.30	72.20	0	1,679	0.00%
2020/06/18	2	73.30	1	74.30	73.10	1	1,663	0.06%
2020/06/17	3	74.33	1	74.70	73.60	2	1,653	0.12%
2020/06/16	1	73.60	1	74.30	73.90	0	1,655	0.00%
2020/06/15	2	73.70	1	74.50	73.30	1	1,669	0.06%
2020/06/12	3	71.73	1	70.00	73.10	2	1,638	0.12%
2020/06/11	4	73.30	1	73.00	73.00	3	1,636	0.18%
2020/06/10	1	73.50	0	0.00	74.50	1	1,637	0.06%
2020/06/09	2	73.30	1	73.30	73.30	1	1,669	0.06%
2020/06/08	0	0.00	2	74.50	74.50	-2	1,672	-0.12%
2020/06/04	0	0.00	2	74.65	74.70	-2	1,675	-0.12%
2020/06/03	0	0.00	1	73.50	73.50	-1	1,655	-0.06%
2020/05/29	0	0.00	1	71.60	72.40	-1	1,618	-0.06%
2020/05/28	0	0.00	1	72.70	72.00	-1	1,603	-0.06%
2020/05/27	1	72.00	1	72.30	72.30	0	1,598	0.00%
2020/05/26	1	72.40	1	73.10	73.00	0	1,578	0.00%
2020/05/25	6	72.82	4	73.38	73.70	2	1,562	0.13%
2020/05/22	1	71.80	0	0.00	71.50	1	1,511	0.07%
2020/05/19	1	70.90	1	71.00	71.00	0	1,451	0.00%
2020/05/14	1	70.60	4	70.83	70.60	-3	1,395	-0.21%
2020/05/13	0	0.00	1	71.40	71.90	-1	1,346	-0.07%
2020/05/12	0	0.00	1	70.80	71.00	-1	1,300	-0.08%
2020/05/11	2	69.70	2	70.50	70.50	0	1,255	0.00%
2020/05/08	2	69.50	13	69.62	69.90	-11	1,201	-0.92%
2020/05/07	1	68.20	2	68.15	68.40	-1	1,141	-0.09%
2020/05/06	2	67.60	5	67.16	67.00	-3	1,100	-0.27%
2020/05/05	0	0.00	3	64.27	65.10	-3	1,039	-0.29%
2020/05/04	0	0.00	4	63.33	63.60	-4	1,011	-0.40%
2020/04/30	1	63.10	1	63.40	63.10	0	1,007	0.00%
2020/04/29	1	63.00	1	63.30	63.00	0	1,015	0.00%
2020/04/28	0	0.00	5	62.52	62.90	-5	1,004	-0.50%
2020/04/27	5	61.76	1	62.50	62.00	4	1,020	0.39%
2020/04/24	1	61.50	1	61.80	61.50	0	1,018	0.00%
2020/04/23	2	62.20	1	62.00	62.00	1	1,020	0.10%
2020/04/22	1	61.40	1	61.60	61.40	0	1,015	0.00%
2020/04/21	3	61.80	1	61.40	61.00	2	1,011	0.20%
2020/04/20	1	62.60	2	62.70	62.60	-1	993	-0.10%
2020/04/17	1	62.30	0	0.00	62.60	1	996	0.10%
2020/04/16	6	62.73	0	0.00	62.90	6	981	0.61%
2020/04/15	6	61.90	3	62.60	63.00	3	972	0.31%
2020/04/14	0	0.00	1	61.80	61.70	-1	954	-0.10%
2020/04/09	6	60.30	0	0.00	60.50	6	957	0.63%
2020/04/08	0	0.00	1	60.00	60.00	-1	951	-0.11%
2020/04/07	1	59.50	8	59.56	59.60	-7	945	-0.74%
2020/04/06	0	0.00	12	59.40	59.20	-12	936	-1.28%
2020/04/01	0	0.00	13	60.48	59.20	-13	932	-1.39%
2020/03/31	1	60.70	2	60.40	59.10	-1	915	-0.11%
2020/03/30	0	0.00	5	59.00	59.10	-5	880	-0.57%
2020/03/27	3	55.20	1	55.80	55.30	2	848	0.24%
2020/03/25	11	55.12	0	0.00	55.00	11	918	1.20%
2020/03/20	0	0.00	3	52.37	52.40	-3	917	-0.33%
2020/03/19	1	47.70	1	49.70	47.65	0	897	0.00%
2020/03/18	3	51.50	0	0.00	51.00	3	881	0.34%
2020/03/17	12	51.78	0	0.00	51.40	12	871	1.38%
2020/03/13	4	52.28	0	0.00	54.40	4	850	0.47%
2020/03/12	6	58.18	0	0.00	57.20	6	819	0.73%
2020/03/11	1	60.10	0	0.00	59.90	1	807	0.12%
2020/03/10	11	58.12	0	0.00	59.40	11	805	1.37%
2020/03/09	11	60.96	0	0.00	60.30	11	793	1.39%
2020/03/06	0	0.00	5	61.70	61.70	-5	781	-0.64%
2020/03/05	1	61.80	0	0.00	61.80	1	784	0.13%
2020/03/02	0	0.00	1	62.20	61.70	-1	826	-0.12%
2020/02/26	2	61.80	0	0.00	61.80	2	835	0.24%
2020/02/21	0	62.90	4	62.60	62.60	-4	834	-0.48%
2020/02/18	9	64.69	6	62.40	63.40	3	861	0.35%
2020/02/17	1	61.80	0	0.00	61.70	1	856	0.12%
2020/02/11	1	61.40	0	0.00	61.90	1	885	0.11%
2020/02/10	1	61.40	0	0.00	61.40	1	910	0.11%
2020/02/06	0	0.00	1	62.70	62.70	-1	907	-0.11%
2020/02/04	1	61.70	0	0.00	61.30	1	946	0.11%
2020/02/03	8	60.75	10	60.85	61.20	-2	942	-0.21%
2020/01/31	4	62.75	0	0.00	63.20	4	924	0.43%
2020/01/30	3	62.70	2	61.90	62.40	1	918	0.11%
2020/01/20	1	65.50	0	0.00	65.50	1	899	0.11%
2020/01/08	0	0.00	5	65.10	65.10	-5	1,044	-0.48%
2020/01/07	0	0.00	13	65.55	65.60	-13	1,044	-1.24%
2020/01/03	2	65.80	50	65.68	65.90	-48	1,049	-4.57%
2020/01/02	3	66.40	0	0.00	66.20	3	1,037	0.29%
2019/12/31	2	66.60	0	0.00	66.20	2	1,040	0.19%
2019/12/30	1	66.60	0	0.00	66.60	1	1,051	0.10%
2019/12/27	3	66.80	0	0.00	66.80	3	1,061	0.28%
2019/12/23	4	67.28	0	0.00	67.30	4	1,109	0.36%
2019/12/20	0	0.00	1	66.50	66.60	-1	1,070	-0.09%
2019/12/18	3	65.27	0	0.00	65.50	3	1,064	0.28%
2019/12/17	0	0.00	3	65.40	65.40	-3	1,068	-0.28%
2019/12/16	1	66.10	0	0.00	66.00	1	1,072	0.09%
2019/12/12	3	65.63	55	65.46	65.80	-52	1,111	-4.68%
2019/12/06	4	66.35	0	0.00	66.50	4	1,181	0.34%
2019/12/04	150	66.25	0	0.00	66.30	150	1,234	12.15%	大買/鉅額交易
2019/11/28	1	65.90	0	0.00	65.80	1	1,274	0.08%
2019/11/27	0	0.00	2	66.15	66.50	-2	1,280	-0.16%
2019/11/15	0	0.00	2	64.70	64.70	-2	1,390	-0.14%
2019/11/14	1	64.80	0	0.00	64.60	1	1,413	0.07%
2019/11/13	0	0.00	1	65.70	65.60	-1	1,428	-0.07%
2019/11/12	2	64.80	0	0.00	64.90	2	1,422	0.14%
2019/11/07	1	65.10	0	0.00	65.00	1	1,449	0.07%
2019/11/06	1	65.00	23	64.93	65.00	-22	1,444	-1.52%
2019/11/05	2	65.70	0	0.00	65.10	2	1,462	0.14%
2019/11/04	0	0.00	1	64.80	65.40	-1	1,507	-0.07%
2019/11/01	1	64.30	0	0.00	64.30	1	1,529	0.07%
2019/10/28	0	0.00	1	66.00	65.60	-1	1,657	-0.06%
2019/10/21	0	0.00	1	65.80	65.90	-1	1,795	-0.06%
2019/10/18	4	65.00	0	0.00	65.00	4	1,825	0.22%
2019/10/17	1	65.00	0	0.00	65.30	1	1,813	0.06%
2019/10/16	0	0.00	1	66.20	66.30	-1	1,792	-0.06%
2019/10/14	1	63.20	1	63.20	63.10	0	1,763	0.00%
2019/10/07	1	65.60	1	65.30	65.60	0	1,836	0.00%
2019/10/04	0	0.00	2	65.60	65.60	-2	1,846	-0.11%
2019/09/27	2	63.05	0	0.00	62.50	2	1,898	0.11%
2019/09/20	1	65.00	0	0.00	65.00	1	2,084	0.05%
2019/09/19	1	65.70	0	0.00	65.80	1	2,159	0.05%
2019/09/16	1	65.50	0	0.00	65.50	1	2,642	0.04%
2019/09/12	5	66.00	1	65.60	65.70	4	2,634	0.15%
2019/09/10	1	67.00	0	0.00	66.90	1	2,610	0.04%
2019/09/05	3	67.93	0	0.00	68.00	3	2,580	0.12%
2019/09/04	5	68.00	0	0.00	68.00	5	2,631	0.19%
2019/09/02	1	68.40	1	69.00	68.80	0	2,666	0.00%
2019/08/27	0	0.00	6	71.00	69.80	-6	2,682	-0.22%
2019/08/23	2	68.90	0	0.00	69.00	2	2,687	0.07%
2019/08/22	0	0.00	1	70.20	70.70	-1	2,711	-0.04%
2019/08/20	2	68.75	0	0.00	69.30	2	2,749	0.07%
2019/08/19	1	68.00	0	0.00	68.10	1	2,745	0.04%
2019/08/15	1	70.10	0	0.00	69.60	1	2,798	0.04%
2019/08/14	0	0.00	1	71.80	71.30	-1	2,865	-0.03%
2019/08/13	1	71.50	4	71.90	71.50	-3	2,939	-0.10%
2019/08/12	3	72.37	0	0.00	72.30	3	3,090	0.10%
2019/08/08	0	0.00	1	73.90	73.80	-1	3,090	-0.03%
2019/08/07	2	73.40	0	0.00	73.00	2	3,110	0.06%
2019/08/06	3	71.37	2	72.00	73.00	1	3,126	0.03%
2019/08/05	0	0.00	1	74.60	71.50	-1	3,176	-0.03%
2019/08/02	3	74.43	0	0.00	74.00	3	3,171	0.09%
2019/08/01	0	0.00	1	73.40	74.00	-1	3,166	-0.03%
2019/07/31	0	0.00	1	74.00	74.00	-1	3,225	-0.03%
2019/07/29	1	72.00	5	72.94	72.60	-4	3,220	-0.12%
2019/07/25	11	70.91	0	0.00	71.40	11	3,171	0.35%
2019/07/22	0	0.00	2	68.70	69.50	-2	3,183	-0.06%
2019/07/17	0	0.00	1	67.20	67.00	-1	3,246	-0.03%
2019/07/16	38	67.05	0	0.00	67.50	38	3,287	1.16%
2019/07/15	1	66.70	1	67.10	66.90	0	3,273	0.00%
2019/07/11	8	68.74	1	68.80	69.50	7	3,241	0.22%
2019/07/09	10	69.08	0	0.00	69.20	10	3,205	0.31%
2019/07/08	0	0.00	3	69.27	68.80	-3	3,182	-0.09%
2019/07/05	10	70.00	1	69.20	68.70	9	3,156	0.29%
2019/07/04	0	0.00	1	69.40	69.40	-1	3,129	-0.03%
2019/07/03	2	68.80	2	68.70	68.40	0	3,116	0.00%
2019/07/02	3	67.77	11	68.52	67.90	-8	3,065	-0.26%
2019/07/01	3	68.10	0	0.00	67.90	3	3,025	0.10%
2019/06/28	1	69.30	0	0.00	69.20	1	2,969	0.03%
2019/06/27	5	71.30	5	70.98	70.80	0	2,909	0.00%
2019/06/26	26	71.22	33	71.13	72.00	-7	2,849	-0.25%
2019/06/25	331	70.55	336	71.38	71.50	-5	2,744	-0.18%	大買/大賣/
2019/06/24	5	66.50	1	65.70	67.50	4	2,379	0.17%
2019/06/21	1	64.70	0	0.00	64.40	1	2,269	0.04%
2019/06/14	1	62.10	0	0.00	62.10	1	2,143	0.05%
2019/06/12	5	62.70	6	62.50	62.70	-1	2,111	-0.05%
2019/06/04	0	0.00	1	65.00	64.70	-1	1,944	-0.05%
2019/06/03	1	64.50	0	0.00	64.10	1	1,929	0.05%
2019/05/31	0	0.00	1	65.00	64.60	-1	1,917	-0.05%
2019/05/28	0	0.00	1	65.30	65.90	-1	1,829	-0.05%
2019/05/27	0	0.00	1	62.50	63.30	-1	1,769	-0.06%
2019/05/24	1	63.60	4	63.88	63.10	-3	1,755	-0.17%
2019/05/23	0	0.00	1	62.80	62.80	-1	1,730	-0.06%
2019/05/22	3	65.30	8.2	66.31	65.00	-5.2	1,696	-0.30%
2019/05/21	9	66.43	1	66.00	66.70	8	1,626	0.49%
2019/05/20	2	67.00	3	67.13	66.80	-1	1,538	-0.06%
2019/05/17	1	65.40	6	65.63	65.00	-5	1,463	-0.34%
2019/05/16	0	0.00	1	62.80	62.90	-1	1,309	-0.08%
2019/05/15	1	63.30	0	0.00	63.30	1	1,306	0.08%
2019/05/14	1	62.00	0	0.00	62.40	1	1,325	0.08%
2019/05/13	1	63.40	2	63.25	63.20	-1	1,329	-0.08%
2019/05/09	0	0.00	1	60.10	60.40	-1	1,222	-0.08%
2019/05/08	1	61.30	7	60.06	61.10	-6	1,192	-0.50%
2019/05/07	0	0.00	7	59.81	60.20	-7	1,132	-0.62%
2019/05/03	0	0.00	2	57.85	58.00	-2	1,037	-0.19%
2019/04/29	1	58.80	3	58.50	59.00	-2	986	-0.20%
2019/04/26	0	0.00	1	56.70	57.10	-1	928	-0.11%
2019/04/25	3	57.67	1	57.80	57.70	2	911	0.22%
2019/04/24	1	56.70	3	56.90	57.40	-2	871	-0.23%
2019/04/23	1	55.90	0	0.00	55.80	1	813	0.12%
2019/04/22	0	0.00	10	55.33	55.60	-10	807	-1.24%
2019/04/19	1	53.80	0	0.00	54.30	1	781	0.13%
2019/04/18	2	53.70	1	54.40	53.30	1	804	0.12%
2019/04/17	1	54.00	0	0.00	54.30	1	806	0.12%
2019/04/11	0	0.00	1	53.00	53.10	-1	1,092	-0.09%
2019/04/10	4	52.90	3	53.27	53.30	1	1,108	0.09%
2019/04/09	1	52.70	1	53.40	53.30	0	1,129	0.00%
2019/03/29	0	0.00	5	52.00	51.80	-5	1,406	-0.36%
2019/03/28	0	0.00	1	51.30	51.60	-1	1,435	-0.07%
2019/03/20	0	0.00	2	52.00	52.00	-2	1,826	-0.11%
2019/03/13	1	52.30	0	0.00	52.30	1	1,818	0.05%
2019/03/12	0	0.00	1	52.10	52.00	-1	1,819	-0.05%
2019/03/07	5	53.40	0	0.00	53.20	5	1,808	0.28%
2019/03/05	0	0.00	1	53.60	53.60	-1	1,807	-0.06%
2019/03/04	0	0.00	1	53.70	53.70	-1	1,804	-0.06%
2019/02/27	1	53.90	0	0.00	53.50	1	1,802	0.06%
2019/02/22	0	0.00	5	53.86	53.80	-5	1,787	-0.28%
2019/02/21	2	54.85	0	0.00	54.50	2	1,773	0.11%
2019/02/18	0	0.00	2	54.90	54.70	-2	1,746	-0.11%
2019/02/15	0	0.00	6	54.60	54.60	-6	1,737	-0.35%
2019/02/14	2	55.10	2	55.50	55.10	0	1,731	0.00%
2019/02/13	14	56.61	11	57.19	55.90	3	1,712	0.18%
2019/02/12	8	55.13	1	56.00	55.80	7	1,656	0.42%
2019/02/11	0	54.60	0	0.00	54.50	0	1,620	0.00%
2019/01/30	0	0.00	1	54.40	54.30	-1	1,598	-0.06%
2019/01/29	2	54.25	1	54.50	54.30	1	1,598	0.06%
2019/01/28	0	0.00	1	54.40	54.50	-1	1,592	-0.06%
2019/01/21	1	53.90	0	0.00	53.80	1	1,637	0.06%
2019/01/11	1	54.20	0	0.00	54.10	1	1,656	0.06%
2019/01/10	3	55.33	3	56.00	54.80	0	1,630	0.00%
2019/01/09	1	54.60	0	0.00	54.80	1	1,599	0.06%
2019/01/08	1	54.90	3	54.93	54.10	-2	1,582	-0.13%
2019/01/07	2	55.45	1	56.00	55.50	1	1,551	0.06%
2019/01/04	4	56.28	4	56.60	55.50	0	1,518	0.00%
2019/01/03	1	55.40	4	55.55	55.10	-3	1,365	-0.22%
2019/01/02	0	0.00	2	54.45	54.40	-2	1,282	-0.16%
2018/12/28	1	53.90	1	54.80	53.20	0	1,264	0.00%
2018/12/26	0	0.00	1	56.10	55.00	-1	1,218	-0.08%
2018/12/25	1	54.20	0	0.00	55.20	1	1,178	0.08%
2018/12/24	3	55.73	2	55.65	55.00	1	1,125	0.09%
2018/12/22	6	55.48	8	55.31	54.80	-2	1,044	-0.19%
2018/12/20	5	51.00	4	50.70	51.50	1	912	0.11%
2018/12/19	8	52.88	8	51.90	51.40	0	889	0.00%
2018/12/18	14	54.26	17	53.54	52.80	-3	840	-0.36%
2018/12/17	9	54.28	10	54.63	55.00	-1	700	-0.14%
2018/12/14	2	50.75	3	51.47	51.50	-1	595	-0.17%
2018/12/13	1	48.40	2	47.70	48.80	-1	519	-0.19%
2018/12/12	0	46.80	1	46.35	46.50	-1	495	-0.20%
2018/12/11	1	44.95	0	0.00	44.90	1	492	0.20%
2018/12/10	1	45.05	4	45.10	45.05	-3	497	-0.60%
2018/12/06	2	44.55	0	0.00	44.70	2	505	0.40%
2018/12/05	1	45.05	0	0.00	45.85	1	502	0.20%
2018/12/03	0	0.00	5	46.15	46.60	-5	509	-0.98%
2018/11/30	0	0.00	2	45.15	44.85	-2	503	-0.40%
2018/11/29	1	45.05	0	0.00	45.00	1	501	0.20%
2018/11/26	0	0.00	2	44.75	44.75	-2	501	-0.40%
2018/11/09	1	43.55	0	0.00	43.70	1	659	0.15%
2018/11/08	3	44.78	0	0.00	44.80	3	746	0.40%
2018/11/06	2	44.70	0	0.00	43.80	2	849	0.24%
2018/10/31	2	40.28	2	41.60	41.90	0	860	0.00%
2018/10/30	3	39.20	0	0.00	39.85	3	853	0.35%
2018/10/29	2	39.83	5	40.10	39.80	-3	822	-0.36%
2018/10/26	6	41.18	10	42.82	40.80	-4	805	-0.50%
2018/10/25	3	44.50	4	44.43	43.90	-1	777	-0.13%
2018/10/24	0	0.00	3	45.00	45.80	-3	779	-0.38%
2018/10/23	1	45.90	0	0.00	45.90	1	778	0.13%
2018/10/16	1	47.90	0	0.00	47.90	1	793	0.13%
2018/10/12	3	47.03	3	47.50	48.00	0	796	0.00%
2018/10/11	1	48.05	0	0.00	47.65	1	790	0.13%
2018/10/09	0	0.00	1	50.00	50.10	-1	778	-0.13%
2018/10/04	4	51.10	0	0.00	50.70	4	798	0.50%
2018/09/28	0	0.00	1	51.70	51.50	-1	823	-0.12%
2018/09/21	0	0.00	1	52.00	51.90	-1	833	-0.12%
2018/09/18	6	51.33	0	0.00	51.00	6	842	0.71%
2018/09/14	5	52.12	0	0.00	52.20	5	845	0.59%
2018/09/10	1	49.85	0	0.00	49.95	1	853	0.12%
2018/08/28	0	0.00	4	52.40	53.10	-4	860	-0.46%
2018/08/23	0	0.00	4	49.85	49.75	-4	846	-0.47%
2018/08/22	2	49.65	3	49.88	49.40	-1	858	-0.12%
2018/08/20	2	50.15	0	0.00	50.30	2	845	0.24%
2018/08/17	26	49.60	25	49.77	49.40	1	839	0.12%
2018/08/16	2	48.85	4	48.25	49.10	-2	820	-0.24%
2018/08/15	25	49.86	20	52.00	49.55	5	786	0.64%
2018/08/14	6	52.92	2.3	53.35	53.40	3.7	695	0.53%
2018/08/01	1	57.60	0	0.00	57.60	1	659	0.15%
2018/07/31	0	0.00	1	58.10	58.20	-1	657	-0.15%
2018/07/27	5	57.20	0	0.00	57.20	5	650	0.77%
2018/07/25	0	0.00	1	56.70	56.70	-1	653	-0.15%
2018/07/20	1	57.60	1	57.60	57.60	0	655	0.00%
2018/07/19	1	57.70	0	0.00	57.70	1	657	0.15%
2018/07/16	2	58.20	0	0.00	58.10	2	658	0.30%
2018/07/12	1	57.80	2	57.80	58.50	-1	672	-0.15%
2018/07/11	2	59.45	0	0.00	59.30	2	656	0.30%
2018/07/04	5	60.00	0	0.00	60.20	5	710	0.70%
2018/07/03	1	60.20	2	60.70	60.00	-1	722	-0.14%
2018/07/02	5	60.50	0	0.00	60.30	5	727	0.69%
2018/06/27	1	60.30	0	0.00	60.00	1	718	0.14%
2018/06/22	1	59.90	0	0.00	59.90	1	719	0.14%
2018/06/19	0	0.00	1	60.60	60.60	-1	758	-0.13%
2018/06/07	1	60.30	0	0.00	60.10	1	817	0.12%
2018/05/29	2	59.10	0	0.00	59.10	2	994	0.20%
2018/05/28	2	59.75	0	0.00	59.50	2	1,072	0.19%
2018/05/25	1	59.90	0	0.00	59.70	1	1,101	0.09%
2018/05/16	1	60.50	0	0.00	60.60	1	1,209	0.08%
2018/05/14	3	59.70	2	59.70	59.80	1	1,244	0.08%
2018/05/10	8	59.65	0	0.00	59.80	8	1,223	0.65%
2018/04/12	1	63.00	0	0.00	62.90	1	1,423	0.07%
2018/04/11	1	63.50	0	0.00	63.50	1	1,407	0.07%
2018/04/10	1	64.00	0	0.00	64.00	1	1,399	0.07%
2018/04/02	1	65.70	0	0.00	65.50	1	1,436	0.07%
2018/03/29	0	0.00	5	65.30	65.40	-5	1,453	-0.34%
2018/03/21	5	66.90	1	67.40	67.30	4	1,413	0.28%
2018/03/19	4	66.18	0	0.00	66.20	4	1,412	0.28%
2018/03/12	1	68.20	0	0.00	68.10	1	1,379	0.07%
2018/03/09	1	67.80	0	0.00	68.40	1	1,374	0.07%
2018/03/08	1	69.00	2	69.90	68.50	-1	1,382	-0.07%
2018/03/07	1	68.00	0	0.00	67.60	1	1,342	0.07%
2018/03/06	0	0.00	2	67.80	67.90	-2	1,356	-0.15%
2018/03/05	2	68.70	0	0.00	67.50	2	1,369	0.15%
2018/03/02	0	0.00	9	69.71	69.20	-9	1,363	-0.66%
2018/03/01	13	69.25	12	69.18	69.60	1	1,322	0.08%
2018/02/27	4	67.75	1	67.60	67.20	3	1,246	0.24%
2018/02/26	0	0.00	1	67.10	67.90	-1	1,223	-0.08%
2018/02/12	1	64.60	2	64.50	64.20	-1	1,154	-0.09%
2018/02/09	4	63.28	0	0.00	65.00	4	1,158	0.35%
2018/02/07	1	64.20	0	0.00	64.00	1	1,157	0.09%
2018/02/06	4	63.88	0	0.00	62.30	4	1,160	0.34%
2018/02/05	2	65.20	0	0.00	65.50	2	1,125	0.18%
2018/01/31	2	66.10	0	0.00	66.10	2	1,158	0.17%
2018/01/29	1	65.70	0	0.00	65.50	1	1,158	0.09%
2018/01/25	1	65.20	0	0.00	65.60	1	1,162	0.09%
2018/01/22	1	66.70	3	66.80	66.70	-2	1,149	-0.17%
2018/01/18	4	68.38	0	0.00	67.90	4	1,140	0.35%
2018/01/17	4	67.00	5	67.62	67.80	-1	1,080	-0.09%
2018/01/16	0	0.00	1	64.60	64.70	-1	1,008	-0.10%
2018/01/15	1	65.00	0	0.00	64.60	1	1,014	0.10%
2018/01/12	0	0.00	2	65.00	64.90	-2	1,033	-0.19%
2018/01/11	2	64.95	64	64.48	65.10	-62	1,051	-5.89%
2018/01/08	0	0.00	267	64.69	65.00	-267	1,075	-24.82%	大賣/鉅額交易
2018/01/04	0	0.00	2	64.00	64.00	-2	1,075	-0.19%
2018/01/02	0	0.00	3	64.80	64.70	-3	1,091	-0.27%