信錦 (1582)-永豐金-高雄券商分點個股進出

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

信錦

(1582)

可現股當沖

股價
93.7
漲跌
▼0.7
漲幅
-0.74%
成交量
3,740張
產業
上市電子零組件類股
330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

信錦 (1582)籌碼相關－永豐金-高雄券商分點個股進出

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-高雄券商分點個股進出
永豐金-高雄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
2024/05/03	0	0.00	0.1	92.76	93.70	-0.1	4,067	0.00%
2024/05/02	1	94.60	2.6	94.45	94.40	-1.5	4,049	-0.04%
2024/04/30	2	93.00	2.6	92.82	92.40	-0.6	3,979	-0.02%
2024/04/29	0	91.30	2	91.50	91.80	-2	3,934	-0.05%
2024/04/26	0.1	90.00	1	90.90	90.00	-0.9	3,906	-0.02%
2024/04/25	0	90.00	0	0.00	89.60	0	3,895	0.00%
2024/04/24	1	90.00	26	90.18	90.50	-25	3,904	-0.64%
2024/04/23	0.1	87.70	0	0.00	88.30	0.1	3,877	0.00%
2024/04/19	35	88.18	9.1	87.01	88.40	25.9	3,869	0.67%
2024/04/18	0	89.90	0.4	90.87	90.60	-0.4	3,842	-0.01%
2024/04/17	0	90.83	1.4	90.85	90.50	-1.3	3,839	-0.04%
2024/04/16	0.1	86.25	0	0.00	86.20	0.1	3,787	0.00%
2024/04/15	0.1	90.00	0	0.00	89.60	0.1	3,757	0.00%
2024/04/12	0.1	92.20	2.1	91.71	91.40	-2.1	3,758	-0.05%
2024/04/11	0	89.10	0	0.00	88.60	0	3,676	0.00%
2024/04/10	0	88.90	0.1	90.20	89.70	-0.1	3,669	0.00%
2024/04/09	0	0.00	1	90.00	89.30	-1	3,655	-0.03%
2024/04/08	0	89.30	0	0.00	89.50	0	3,655	0.00%
2024/04/03	0.3	89.46	2.4	89.15	89.40	-2	3,660	-0.06%
2024/04/02	2.4	88.00	1	88.00	87.20	1.4	3,680	0.04%
2024/04/01	15.3	91.60	16.2	89.79	89.10	-1	3,722	-0.03%
2024/03/29	2.2	90.90	3.4	91.58	91.50	-1.1	3,646	-0.03%
2024/03/28	0	0.00	2	89.95	89.20	-2	3,519	-0.06%
2024/03/26	1	86.20	0	0.00	87.40	1	3,528	0.03%
2024/03/25	1.1	90.05	3.3	90.14	89.40	-2.1	3,496	-0.06%
2024/03/21	1.3	88.39	1.6	88.07	87.80	-0.3	3,456	-0.01%
2024/03/20	1.2	91.17	2.1	90.87	88.00	-0.9	3,450	-0.03%
2024/03/19	5.1	89.04	23	89.74	88.40	-17.9	3,414	-0.52%
2024/03/18	20	90.40	2	90.05	89.90	18	3,446	0.52%
2024/03/15	5	89.04	12	89.09	88.60	-7	3,395	-0.21%
2024/03/14	0	87.80	1	91.37	87.50	-1	3,381	-0.03%
2024/03/13	7.3	91.07	4	91.15	90.30	3.3	3,316	0.10%
2024/03/12	11	91.23	7.6	92.65	93.40	3.4	3,274	0.10%
2024/03/11	0	86.29	91.1	84.72	88.20	-91.1	2,980	-3.06%
2024/03/08	0.3	82.10	0.1	80.20	80.20	0.2	3,043	0.01%
2024/03/07	12.6	86.23	1.1	87.33	84.80	11.4	3,188	0.36%
2024/03/06	0.2	82.76	1	82.30	82.80	-0.8	3,800	-0.02%
2024/03/05	1.1	82.63	0	0.00	83.50	1.1	3,976	0.03%
2024/03/04	1	83.50	3.3	82.32	83.50	-2.3	3,948	-0.06%
2024/03/01	1	78.00	6	79.02	78.80	-5	3,892	-0.13%
2024/02/29	0	0.00	1	78.80	78.70	-1	3,907	-0.03%
2024/02/27	9.1	78.27	0	0.00	78.10	9.1	3,951	0.23%
2024/02/26	57	78.88	0	0.00	79.00	57	4,078	1.40%
2024/02/23	0.2	79.00	0	0.00	79.00	0.2	4,110	0.01%
2024/02/21	1	79.80	0	79.40	79.80	1	4,246	0.02%
2024/02/20	0	78.80	0	0.00	78.80	0	4,330	0.00%
2024/02/19	1.3	78.72	0	0.00	78.60	1.3	4,439	0.03%
2024/02/16	1.3	78.89	0	0.00	79.70	1.3	4,434	0.03%
2024/02/15	7	78.60	1	78.70	79.70	6	4,430	0.14%
2024/02/05	0	79.20	10	78.31	78.90	-10	4,383	-0.23%
2024/02/02	3	78.00	1	78.50	76.60	2	4,360	0.05%
2024/02/01	0.3	77.10	4.2	77.24	76.40	-3.9	4,392	-0.09%
2024/01/30	2	76.40	3	77.57	76.50	-1	4,391	-0.02%
2024/01/29	1.3	77.06	1.4	77.17	77.30	-0.2	4,441	0.00%
2024/01/26	20	74.50	0	0.00	75.10	20	4,408	0.45%
2024/01/25	3	75.27	0	0.00	74.30	3	4,407	0.07%
2024/01/24	0.1	75.60	0	0.00	74.90	0.1	4,368	0.00%
2024/01/23	0.3	74.80	0	0.00	74.60	0.3	4,352	0.01%
2024/01/22	0.2	75.00	0	0.00	75.00	0.2	4,348	0.00%
2024/01/19	0	0.00	12	73.92	74.20	-12	4,341	-0.28%
2024/01/18	1	72.80	0.1	73.00	73.30	0.9	4,339	0.02%
2024/01/17	1	74.00	0	0.00	73.70	1	4,333	0.02%
2024/01/16	2.3	74.21	0	0.00	74.70	2.3	4,320	0.05%
2024/01/15	0.4	75.70	0	0.00	75.50	0.4	4,304	0.01%
2024/01/12	0.3	75.20	0	0.00	74.10	0.3	4,297	0.01%
2024/01/10	0.3	75.60	0	0.00	75.30	0.3	4,260	0.01%
2024/01/09	1	76.10	1	77.30	76.10	0	4,249	0.00%
2024/01/08	1	78.10	0	0.00	77.00	1	4,228	0.02%
2024/01/05	1	79.00	0	0.00	79.00	1	4,194	0.02%
2024/01/03	0.3	78.80	0	0.00	78.60	0.3	4,172	0.01%
2024/01/02	0.3	79.19	0	0.00	79.40	0.3	4,158	0.01%
2023/12/29	0	0.00	10	80.10	79.90	-10	4,128	-0.24%
2023/12/28	25.8	79.48	1	79.10	79.10	24.8	4,102	0.60%
2023/12/27	3.4	81.98	36	82.19	81.30	-32.6	4,028	-0.81%
2023/12/26	2	78.86	0	0.00	79.60	2	3,907	0.05%
2023/12/25	1	78.50	0.4	78.14	78.00	0.6	3,843	0.02%
2023/12/22	1	79.00	2	79.50	78.60	-1	3,820	-0.03%
2023/12/21	13.4	80.38	4	79.23	79.20	9.4	3,798	0.25%
2023/12/20	17.3	82.25	1.8	82.40	82.00	15.6	3,748	0.42%
2023/12/19	1.6	82.77	0.1	82.50	82.40	1.5	3,715	0.04%
2023/12/18	0.8	84.03	2	84.55	83.20	-1.2	3,666	-0.03%
2023/12/15	2.5	85.53	11	85.11	85.00	-8.5	3,628	-0.24%
2023/12/14	0.1	87.80	1	88.20	87.20	-0.9	3,586	-0.03%
2023/12/13	8.5	87.58	4.4	87.57	86.70	4.1	3,546	0.12%
2023/12/12	1	90.20	1	88.70	89.20	0	3,460	0.00%
2023/12/11	6.5	90.12	4	90.15	90.10	2.5	3,398	0.07%
2023/12/08	8	91.71	4	91.78	91.70	4	3,325	0.12%
2023/12/07	11.5	92.63	6	92.92	92.30	5.5	3,269	0.17%
2023/12/06	29	95.18	7	94.30	94.60	22	3,160	0.70%
2023/12/05	17.3	94.55	68.4	94.63	94.70	-51	2,874	-1.77%
2023/12/04	3.5	91.63	0.2	91.30	91.00	3.3	2,631	0.13%
2023/12/01	8.3	92.56	16.1	94.11	92.10	-7.8	2,402	-0.32%
2023/11/30	1	84.52	2.8	87.39	89.40	-1.8	1,628	-0.11%
2023/11/29	0.8	81.25	0	81.70	81.30	0.8	1,430	0.06%
2023/11/28	1	82.20	35	81.42	81.90	-34	1,391	-2.44%
2023/11/24	3.2	78.34	1	78.60	78.90	2.2	1,280	0.17%
2023/11/21	2.3	80.01	1.3	80.36	78.30	1	1,047	0.10%
2023/11/20	1	78.80	1.3	78.81	78.40	-0.3	955	-0.03%
2023/11/17	4	77.08	3	77.93	77.50	1	876	0.11%
2023/11/16	0	77.34	3.3	77.28	78.30	-3.3	765	-0.43%
2023/11/15	1	74.10	0	0.00	74.10	1	637	0.16%
2023/11/14	1	73.30	0	0.00	74.60	1	613	0.16%
2023/11/10	1.6	73.11	10	74.60	72.80	-8.5	561	-1.51%
2023/11/09	2.5	75.14	2	75.70	74.50	0.5	507	0.10%
2023/11/08	35.3	72.60	2	72.90	72.80	33.3	422	7.87%
2023/11/07	5.3	73.60	1	75.20	73.70	4.3	401	1.07%
2023/11/06	0.6	74.00	6	72.75	74.00	-5.4	346	-1.56%
2023/10/31	0	0.00	1	66.90	67.00	-1	278	-0.36%
2023/10/30	0.3	66.70	0	0.00	67.30	0.3	277	0.11%
2023/10/27	0.1	67.10	0	0.00	67.00	0.1	276	0.04%
2023/10/25	1	65.90	1	67.90	67.80	0	268	0.00%
2023/10/24	0	0.00	1.3	65.00	65.20	-1.3	254	-0.51%
2023/10/20	1	64.10	3	64.83	64.50	-2	250	-0.80%
2023/10/18	0	65.10	1	64.40	64.50	-1	243	-0.41%
2023/10/17	0	0.00	1.5	64.94	65.00	-1.5	240	-0.64%
2023/10/04	0.3	63.20	0	0.00	63.40	0.3	249	0.10%
2023/09/27	0.3	63.20	0	0.00	63.30	0.3	247	0.13%
2023/09/14	1.4	64.74	1	64.60	64.80	0.4	233	0.18%
2023/09/11	0	0.00	3	64.37	64.50	-3	210	-1.42%
2023/09/06	1	62.20	0	0.00	62.20	1	197	0.51%
2023/08/14	0	0.00	4	58.70	58.90	-4	161	-2.48%
2023/08/10	1	58.80	0	0.00	58.80	1	158	0.63%
2023/08/09	5	59.66	5	59.60	59.80	0	156	0.00%
2023/08/08	2	59.15	0	59.00	59.20	2	153	1.27%
2023/08/04	1	56.80	0	0.00	57.20	1	140	0.71%
2023/08/01	1	57.20	0	0.00	57.30	1	138	0.72%
2023/07/25	1	57.10	0	0.00	57.10	1	132	0.76%
2023/07/18	0	0.00	2	57.45	57.40	-2	128	-1.56%
2023/07/17	2	59.80	0	0.00	59.60	2	123	1.63%
2023/07/13	0	0.00	4	59.70	59.70	-4	117	-3.40%
2023/07/12	0	0.00	2	59.70	59.70	-2	116	-1.72%
2023/07/11	1	59.70	0	0.00	59.80	1	116	0.86%
2023/07/06	0	0.00	0.2	60.10	60.10	-0.2	115	-0.17%
2023/06/30	0	0.00	1	60.10	60.20	-1	112	-0.89%
2023/06/29	0	0.00	1	60.10	60.20	-1	112	-0.89%
2023/06/28	0	0.00	0.2	60.00	60.00	-0.2	112	-0.14%
2023/06/27	0	0.00	0.4	60.00	60.00	-0.4	112	-0.31%
2023/06/26	0	0.00	1.1	60.00	60.00	-1.1	112	-0.97%
2023/06/21	0	0.00	1	59.90	60.00	-1	111	-0.90%
2023/06/20	0	0.00	0	59.90	59.60	0	110	0.00%
2023/06/15	0	0.00	0.3	59.90	59.80	-0.3	110	-0.27%
2023/06/14	0	0.00	0.5	59.90	59.90	-0.5	111	-0.47%
2023/06/13	0	0.00	2	59.70	59.80	-2	117	-1.70%
2023/06/12	0	0.00	0	60.20	59.80	0	115	-0.02%
2023/06/09	0	0.00	0	60.50	59.90	0	115	-0.01%
2023/06/07	0	0.00	0.3	60.00	59.80	-0.3	116	-0.26%
2023/06/06	0	0.00	0.1	59.90	59.80	-0.1	116	-0.05%
2023/06/01	0	0.00	0.1	59.70	59.50	-0.1	117	-0.05%
2023/05/24	0	0.00	3	59.40	59.80	-3	117	-2.55%
2023/05/12	0	0.00	0	59.90	58.90	0	120	0.00%
2023/05/11	0	0.00	0	59.90	59.00	0	120	0.00%
2023/05/05	0	0.00	1.3	59.72	59.70	-1.3	121	-1.10%
2023/05/04	0	0.00	0	60.70	59.70	0	122	-0.01%
2023/05/03	0	0.00	0	59.80	59.70	0	124	-0.02%
2023/05/02	0	0.00	0.7	59.71	59.70	-0.7	125	-0.52%
2023/04/28	0	0.00	0.2	59.70	59.70	-0.2	126	-0.13%
2023/04/27	0	0.00	0	59.50	59.70	0	125	0.00%
2023/04/25	0	0.00	1	59.20	59.40	-1	125	-0.80%
2023/04/07	0	60.00	0	0.00	60.10	0	114	0.00%
2023/04/06	0	59.50	0	0.00	60.00	0	114	0.00%
2023/03/23	0	60.50	0	0.00	60.30	0	112	0.00%
2023/03/21	0	0.00	1	60.70	60.20	-1	115	-0.87%
2023/03/06	0	64.40	0	0.00	62.50	0	111	0.00%
2023/03/03	0	61.90	0	0.00	62.00	0	109	0.02%
2023/02/20	0	61.30	0	0.00	61.20	0	110	0.02%
2023/02/14	0	61.50	0	0.00	61.10	0	115	0.00%
2023/01/30	0.3	59.70	0	0.00	59.40	0.3	106	0.24%
2022/12/28	1	58.60	1.2	58.84	58.90	-0.2	136	-0.17%
2022/12/16	1	58.30	0	0.00	58.20	1	140	0.71%
2022/11/24	0.2	59.10	0	0.00	59.20	0.2	129	0.13%
2022/11/22	1	58.60	0	0.00	59.00	1	129	0.77%
2022/11/11	0.3	58.90	0	0.00	58.80	0.3	126	0.20%
2022/10/31	1	58.40	0	0.00	59.00	1	144	0.69%
2022/10/24	0	0.00	0.2	59.90	59.80	-0.2	146	-0.14%
2022/10/21	0	0.00	2.3	58.54	58.50	-2.3	145	-1.60%
2022/10/20	0.1	57.40	0	0.00	57.00	0.1	144	0.06%
2022/10/06	0.3	63.30	0	0.00	63.20	0.3	115	0.26%
2022/09/27	0.3	64.50	0	0.00	64.70	0.3	134	0.21%
2022/09/20	0.2	66.30	0	0.00	66.50	0.2	140	0.17%
2022/09/12	0	0.00	1	66.50	66.90	-1	143	-0.70%
2022/09/05	0.1	67.80	0	0.00	67.40	0.1	146	0.08%
2022/08/30	0.2	67.10	0	0.00	67.50	0.2	149	0.12%
2022/08/26	0	67.80	0	0.00	67.80	0	149	0.00%
2022/08/25	0.3	67.70	0	0.00	68.10	0.3	149	0.20%
2022/08/23	0.3	68.00	0	0.00	67.70	0.3	152	0.18%
2022/08/17	1	69.10	1	69.40	68.80	0	154	0.00%
2022/08/12	0	0.00	0	67.00	67.50	0	146	0.00%
2022/08/11	1	66.90	0	0.00	67.00	1	144	0.69%
2022/08/05	0	0.00	20	63.94	64.00	-20	141	-14.10%
2022/08/04	0	0.00	1	62.40	62.60	-1	142	-0.70%
2022/08/03	0	0.00	1	62.20	61.80	-1	143	-0.70%
2022/07/22	0.2	62.30	0	0.00	62.30	0.2	152	0.15%
2022/07/21	0	0.00	0.8	61.80	62.70	-0.8	153	-0.49%
2022/07/18	1	60.20	0	0.00	60.60	1	157	0.64%
2022/07/15	0	61.40	0	0.00	60.00	0	159	0.00%
2022/07/13	1	58.70	0	0.00	59.00	1	160	0.62%
2022/07/12	0	0.00	1	58.60	58.60	-1	160	-0.62%
2022/07/11	0	0.00	1	61.00	60.10	-1	158	-0.63%
2022/07/07	0	0.00	1	64.90	65.00	-1	153	-0.65%
2022/06/08	0	67.70	0	0.00	67.90	0	182	0.00%
2022/06/06	0	0.00	2	67.55	67.60	-2	183	-1.09%
2022/06/01	1	67.10	0	0.00	67.20	1	189	0.53%
2022/05/31	0	67.50	0	0.00	67.10	0	187	0.00%
2022/05/30	0	67.10	0	0.00	67.40	0	187	0.00%
2022/05/25	0.2	67.20	0	0.00	67.40	0.2	186	0.13%
2022/05/23	0.1	67.40	0	0.00	67.50	0.1	190	0.05%
2022/05/20	0	67.90	0	0.00	67.80	0	192	0.00%
2022/05/11	0.2	68.60	0	0.00	68.50	0.2	192	0.10%
2022/05/05	0	0.00	1	70.90	71.10	-1	195	-0.51%
2022/04/27	1	69.30	0	0.00	69.50	1	204	0.49%
2022/04/26	1	69.90	0	0.00	70.00	1	205	0.49%
2022/04/25	1	70.09	0	0.00	69.90	1	205	0.50%
2022/04/21	0	0.00	1	71.40	71.30	-1	205	-0.49%
2022/04/20	1	70.80	0	0.00	70.90	1	205	0.49%
2022/04/19	0	0.00	2	70.80	70.90	-2	205	-0.97%
2022/04/15	0	71.20	0	0.00	70.70	0	207	0.00%
2022/04/12	0	70.80	0	0.00	70.40	0	211	0.00%
2022/04/11	1	70.70	95	70.59	70.50	-94	211	-44.54%
2022/04/07	0	0.00	2	70.90	71.00	-2	210	-0.95%
2022/04/06	1.3	71.58	0	0.00	71.80	1.3	210	0.59%
2022/04/01	1	71.30	0	0.00	72.00	1	212	0.47%
2022/03/30	2	72.05	0	0.00	72.20	2	212	0.94%
2022/03/29	1	71.80	0	0.00	71.90	1	212	0.47%
2022/03/28	2	71.80	0	0.00	72.00	2	213	0.94%
2022/03/25	1	71.90	0.1	71.60	72.00	0.9	214	0.40%
2022/03/24	1	72.00	0	0.00	71.90	1	214	0.47%
2022/03/23	1	71.90	0	0.00	72.00	1	215	0.46%
2022/03/18	5	71.04	1	71.10	72.10	4	210	1.90%
2022/03/17	1	70.50	2	70.80	70.70	-1	206	-0.48%
2022/03/16	2	70.55	1	70.20	70.00	1	205	0.49%
2022/03/09	0	0.00	12	68.00	68.10	-12	195	-6.15%
2022/03/08	0	0.00	5	68.24	67.50	-5	195	-2.56%
2022/02/25	0	0.00	30	68.17	68.10	-30	228	-13.11%
2022/02/23	1.1	69.28	20	69.25	69.20	-18.9	226	-8.32%
2022/02/17	1	69.10	0	0.00	69.30	1	228	0.44%
2022/02/16	1	69.20	0	0.00	69.40	1	241	0.41%
2022/02/15	0	0.00	20	69.10	69.20	-20	243	-8.20%
2022/02/14	22	69.23	0	0.00	69.20	22	245	8.98%
2022/02/10	86	70.04	0	0.00	70.00	86	258	33.29%
2022/02/09	46	70.02	0	0.00	70.30	46	259	17.73%
2022/02/08	1	69.70	0	0.00	69.80	1	257	0.39%
2022/01/26	10	68.10	0	0.00	68.50	10	271	3.68%
2022/01/19	0	0.00	12	69.00	69.40	-12	267	-4.48%
2022/01/18	0	0.00	2	69.40	69.40	-2	268	-0.74%
2022/01/14	0	68.90	0	0.00	69.40	0	268	0.00%
2022/01/13	0	0.00	0.8	68.90	69.40	-0.8	275	-0.27%
2022/01/07	1	68.80	0	0.00	68.70	1	276	0.36%
2022/01/05	0	0.00	1	69.60	69.90	-1	275	-0.36%
2022/01/04	0	0.00	30.5	69.98	69.90	-30.5	275	-11.08%
2022/01/03	1	70.30	1.7	70.28	70.20	-0.7	275	-0.25%
2021/12/30	10	70.00	0	0.00	70.20	10	276	3.61%
2021/12/29	27	69.94	0	0.00	70.00	27	276	9.76%
2021/12/28	24	69.12	0	0.00	69.60	24	275	8.70%
2021/12/27	1	69.10	0	0.00	69.10	1	274	0.36%
2021/12/22	0	0.00	1	70.10	70.00	-1	278	-0.36%
2021/12/21	0	0.00	2	69.85	69.90	-2	277	-0.72%
2021/12/10	1	69.00	1	69.40	69.70	0	287	0.00%
2021/12/09	0	0.00	1	68.90	68.90	-1	288	-0.35%
2021/12/01	0	0.00	1	68.80	68.80	-1	312	-0.32%
2021/11/30	0.1	67.50	0	0.00	68.50	0.1	312	0.03%
2021/11/29	1	66.20	0	0.00	66.90	1	290	0.34%
2021/11/16	1	68.90	1	68.90	69.00	0	348	0.00%
2021/11/15	2	68.15	0	0.00	67.90	2	355	0.56%
2021/11/10	2	70.05	0	0.00	70.00	2	382	0.52%
2021/11/09	1	70.60	0	0.00	70.90	1	385	0.26%
2021/11/08	1	73.10	0	0.00	72.90	1	379	0.26%
2021/11/05	0.1	74.10	0	0.00	74.20	0.1	385	0.03%
2021/11/04	0	0.00	1	74.90	74.50	-1	400	-0.25%
2021/10/27	1	70.60	0	0.00	70.80	1	475	0.21%
2021/10/22	1	70.50	0	0.00	70.60	1	487	0.21%
2021/10/21	0	0.00	1	70.00	71.70	-1	488	-0.20%
2021/10/06	0.1	68.30	1	68.00	68.10	-0.9	493	-0.18%
2021/10/05	0.1	68.50	0	0.00	68.50	0.1	494	0.02%
2021/10/04	0.2	68.30	1	68.30	68.50	-0.8	497	-0.16%
2021/09/24	1	70.30	0	0.00	70.00	1	500	0.20%
2021/09/15	1	69.80	0	0.00	70.20	1	507	0.20%
2021/09/14	0	0.00	1	70.90	70.60	-1	507	-0.20%
2021/09/10	0	0.00	1	68.20	68.40	-1	518	-0.19%
2021/09/09	1	67.00	0	0.00	67.30	1	518	0.19%
2021/09/08	1	66.70	10	66.80	67.10	-9	518	-1.74%
2021/09/07	0.1	68.60	0	0.00	68.30	0.1	512	0.02%
2021/09/06	1	69.10	0	0.00	69.30	1	512	0.20%
2021/09/02	0.1	70.10	0	0.00	70.00	0.1	507	0.03%
2021/08/31	1.3	70.49	0	0.00	70.20	1.3	507	0.26%
2021/08/30	0	0.00	2	71.35	71.40	-2	501	-0.40%
2021/08/26	1	68.90	0	0.00	69.90	1	495	0.20%
2021/08/25	0.3	70.90	0	0.00	70.80	0.3	493	0.06%
2021/08/24	10	66.00	0	0.00	66.40	10	478	2.09%
2021/08/23	1	63.20	0	0.00	64.80	1	469	0.21%
2021/08/20	1	64.60	0	0.00	63.90	1	458	0.22%
2021/08/18	2	67.25	0	0.00	68.10	2	442	0.45%
2021/08/11	0	0.00	0.3	76.60	77.10	-0.3	403	-0.07%
2021/08/09	0.2	77.00	10	76.80	76.90	-9.8	394	-2.48%
2021/08/06	2	76.95	1.5	77.99	78.80	0.6	379	0.14%
2021/08/04	0	0.00	0.3	83.90	84.10	-0.3	352	-0.07%
2021/07/29	1	82.10	0	0.00	82.30	1	407	0.25%
2021/07/28	1	82.10	1	82.20	82.10	0	405	0.00%
2021/07/27	0	0.00	1	83.50	83.20	-1	419	-0.24%
2021/07/14	2	82.50	0	0.00	83.10	2	495	0.40%
2021/07/07	0.5	83.20	0	0.00	83.10	0.5	581	0.09%
2021/07/05	1	83.20	0	0.00	83.20	1	656	0.15%
2021/07/01	0	0.00	1	83.50	83.30	-1	925	-0.11%
2021/06/23	1	82.20	0	0.00	82.20	1	1,010	0.10%
2021/06/22	0.2	82.30	0	0.00	81.90	0.2	1,011	0.02%
2021/06/21	0.2	83.20	0	0.00	82.60	0.2	1,006	0.02%
2021/06/10	0	0.00	2	83.30	83.40	-2	1,082	-0.18%
2021/05/28	0	0.00	9	83.60	83.60	-9	1,118	-0.80%
2021/05/26	0	0.00	1	83.80	83.60	-1	1,122	-0.09%
2021/05/18	0	0.00	1	80.60	81.30	-1	1,143	-0.09%
2021/05/17	3	78.13	0	0.00	78.60	3	1,147	0.26%
2021/05/14	0.1	80.80	0	0.00	80.80	0.1	1,145	0.01%
2021/05/13	0	80.50	0	0.00	80.50	0	1,153	0.00%
2021/05/12	12	80.01	11	81.07	80.10	1	1,151	0.09%
2021/05/11	0	83.80	19.3	82.73	83.00	-19.3	1,137	-1.70%
2021/05/10	5	84.64	0	0.00	84.60	5	1,128	0.44%
2021/05/06	6	86.08	107	86.19	85.70	-101	1,122	-9.00%	大賣/鉅額交易
2021/05/04	4	87.00	42	87.99	87.60	-38	1,094	-3.47%
2021/05/03	2	89.00	0	0.00	88.80	2	1,077	0.19%
2021/04/29	0	0.00	60	90.45	89.80	-60	1,071	-5.60%
2021/04/28	0	0.00	56	90.14	90.00	-56	1,083	-5.17%
2021/04/23	0	0.00	1	90.30	90.30	-1	1,080	-0.09%
2021/04/22	2	90.60	0	0.00	90.00	2	1,074	0.19%
2021/04/20	0.2	91.80	0	0.00	91.80	0.2	1,054	0.02%
2021/04/16	5	92.80	0	0.00	92.90	5	1,054	0.47%
2021/04/14	0.2	91.10	0.8	91.00	91.10	-0.6	1,041	-0.05%
2021/04/13	0	0.00	1.1	93.85	93.70	-1.1	1,013	-0.11%
2021/04/12	0.4	97.80	0	0.00	96.80	0.4	982	0.04%
2021/04/09	11	98.67	1	99.00	98.40	10	955	1.05%
2021/04/08	5.2	100.12	0	0.00	101.00	5.2	911	0.57%
2021/04/07	1.7	97.98	4	97.15	99.90	-2.3	823	-0.28%
2021/04/06	0	0.00	3	89.70	90.90	-3	644	-0.47%
2021/04/01	0.3	88.60	6	88.50	89.20	-5.7	610	-0.93%
2021/03/31	1	86.90	0	0.00	87.50	1	583	0.17%
2021/03/30	1	87.60	0	0.00	87.70	1	573	0.17%
2021/03/29	1.5	86.10	0	0.00	86.50	1.5	575	0.26%
2021/03/26	1	85.70	0.1	85.80	85.80	0.9	571	0.15%
2021/03/25	0	0.00	0.4	85.83	86.00	-0.4	566	-0.07%
2021/03/24	0.2	85.80	0.3	85.90	85.70	-0.1	565	-0.01%
2021/03/23	0	86.00	0	0.00	86.00	0	565	0.00%
2021/03/22	1	85.40	0	0.00	86.00	1	569	0.18%
2021/03/19	10.2	86.10	2	85.70	85.90	8.2	566	1.44%
2021/03/16	1	86.90	0	0.00	87.20	1	516	0.19%
2021/03/12	0	0.00	1	85.30	85.40	-1	502	-0.20%
2021/03/11	0	0.00	3	85.00	84.90	-3	497	-0.60%
2021/03/10	0.1	85.00	1	85.10	84.80	-0.9	490	-0.18%
2021/03/09	35	84.28	0	0.00	84.30	35	489	7.16%
2021/03/08	20	84.10	0	0.00	84.30	20	484	4.12%
2021/03/04	20	83.60	1	83.60	83.60	19	489	3.88%
2021/03/02	0	0.00	1	83.10	83.10	-1	489	-0.20%
2021/02/22	2	84.20	2	84.40	84.10	0	478	0.00%
2021/02/19	0	0.00	2	83.00	84.10	-2	476	-0.42%
2021/02/05	0	0.00	1	80.80	80.80	-1	461	-0.22%
2021/02/04	2	79.90	0	81.90	79.90	2	458	0.44%
2021/02/03	0.1	80.60	0	0.00	80.90	0.1	454	0.01%
2021/02/01	2.2	79.55	0	0.00	80.00	2.2	457	0.48%
2021/01/29	2	81.20	0	0.00	81.00	2	459	0.43%
2021/01/28	0.1	82.20	0	0.00	82.00	0.1	455	0.02%
2021/01/26	3	82.57	0	0.00	82.80	3	467	0.64%
2021/01/22	0	83.50	0	0.00	83.20	0	475	0.01%
2021/01/21	4	83.28	0	0.00	82.90	4	474	0.85%
2021/01/20	2	84.60	0	0.00	83.90	2	452	0.44%
2021/01/19	0.1	85.80	0	0.00	85.80	0.1	442	0.01%
2021/01/18	1	86.10	0	0.00	86.20	1	437	0.23%
2021/01/12	13	85.92	0	0.00	85.80	13	452	2.88%
2021/01/07	21.1	86.35	0	0.00	86.60	21.1	449	4.69%
2021/01/04	0.1	86.80	0	0.00	86.80	0.1	444	0.01%
2020/12/29	0	0.00	2	86.35	86.30	-2	449	-0.44%
2020/12/24	0	0.00	0.2	84.90	84.80	-0.2	444	-0.05%
2020/12/23	3.1	84.00	0.2	84.67	83.80	2.9	445	0.65%
2020/12/22	19	85.10	0.2	85.00	84.30	18.8	440	4.26%
2020/12/18	0	0.00	1	85.30	84.70	-1	457	-0.22%
2020/12/16	0	0.00	3	84.80	84.90	-3	465	-0.64%
2020/12/14	3	85.70	3	85.80	85.40	0	466	0.00%
2020/12/11	0	0.00	3	85.00	85.40	-3	475	-0.63%
2020/12/10	2	86.60	0	0.00	86.10	2	497	0.40%
2020/12/04	0.2	86.00	0	0.00	85.80	0.2	625	0.03%
2020/12/02	0	0.00	1	86.20	86.40	-1	624	-0.16%
2020/12/01	0	0.00	1	86.50	86.10	-1	630	-0.16%
2020/11/30	0.1	86.50	1	86.50	86.50	-0.9	634	-0.14%
2020/11/27	8	86.70	0	0.00	86.90	8	650	1.23%
2020/11/24	2.2	86.88	0	0.00	86.60	2.2	652	0.34%
2020/11/20	2	86.80	0	0.00	86.80	2	650	0.31%
2020/11/19	0.1	86.50	0	0.00	86.70	0.1	650	0.02%
2020/11/18	1	86.40	1	86.30	86.40	0	653	0.00%
2020/11/17	27	87.23	0	0.00	86.80	27	652	4.14%
2020/11/16	0.2	87.50	0	0.00	87.40	0.2	661	0.03%
2020/11/13	1	87.40	0	0.00	87.40	1	661	0.15%
2020/11/12	0.4	87.49	0	0.00	87.90	0.4	668	0.06%
2020/11/11	42.2	87.61	0	0.00	88.00	42.2	670	6.29%
2020/11/09	1	88.30	0	0.00	88.30	1	658	0.15%
2020/11/06	1	87.90	0	0.00	87.70	1	653	0.15%
2020/11/05	0.4	86.55	0	0.00	86.80	0.4	648	0.06%
2020/11/04	1.4	86.54	0	0.00	86.50	1.4	661	0.21%
2020/11/02	1	84.60	0	0.00	84.80	1	691	0.14%
2020/10/30	29	86.14	1	86.30	85.70	28	691	4.05%
2020/10/22	1	85.10	0	0.00	85.80	1	700	0.14%
2020/10/16	0	0.00	2	84.90	84.40	-2	691	-0.29%
2020/10/15	1	84.00	0	0.00	84.10	1	685	0.15%
2020/10/12	67	85.11	0	0.00	85.00	67	687	9.74%
2020/10/08	25	85.27	0	0.00	85.30	25	706	3.54%
2020/10/07	0	0.00	43	84.92	85.00	-43	719	-5.98%
2020/10/06	0	0.00	19	84.31	84.40	-19	730	-2.60%
2020/10/05	0.2	83.70	0	0.00	83.70	0.2	737	0.03%
2020/09/25	2	82.80	0	0.00	82.00	2	768	0.26%
2020/09/23	1.2	85.35	0	0.00	84.40	1.2	763	0.16%
2020/09/22	26	85.88	0	0.00	85.80	26	757	3.43%
2020/09/21	4	87.10	2	87.20	87.70	2	746	0.27%
2020/09/17	1.2	87.78	0	0.00	87.30	1.2	745	0.16%
2020/09/15	0	0.00	1	88.00	89.10	-1	728	-0.14%
2020/09/14	3	89.23	58	89.92	89.30	-55	698	-7.87%
2020/09/11	2	86.50	12	86.97	85.70	-10	632	-1.58%
2020/09/10	9	86.73	2	85.90	87.20	7	605	1.16%
2020/09/07	0	0.00	1	83.20	83.00	-1	571	-0.18%
2020/09/04	1	83.10	0	0.00	83.30	1	573	0.17%
2020/09/03	1	84.70	0	0.00	84.80	1	566	0.18%
2020/09/02	4	85.10	5	84.46	84.90	-1	564	-0.18%
2020/09/01	1	82.20	0	0.00	82.60	1	548	0.18%
2020/08/31	24	82.53	0	0.00	82.80	24	546	4.39%
2020/08/28	5	82.10	0	0.00	82.10	5	549	0.91%
2020/08/27	16	82.57	0	0.00	82.10	16	556	2.88%
2020/08/25	1	82.80	0	0.00	82.80	1	556	0.18%
2020/08/24	0	0.00	1	82.90	82.70	-1	557	-0.18%
2020/08/21	0	0.00	2	82.20	82.20	-2	558	-0.36%
2020/08/20	3	81.70	2	82.20	82.30	1	560	0.18%
2020/08/19	1	84.90	0	0.00	84.70	1	547	0.18%
2020/08/12	1	83.00	0	0.00	83.00	1	540	0.19%
2020/08/11	34	84.44	0	0.00	83.90	34	541	6.28%
2020/08/10	60	84.97	2	84.85	85.00	58	540	10.72%
2020/08/07	4	85.18	1.2	84.97	85.40	2.8	531	0.53%
2020/08/05	0	0.00	2	81.00	81.70	-2	504	-0.40%
2020/08/04	0	0.00	2	80.50	80.50	-2	521	-0.38%
2020/08/03	0	0.00	7	79.76	80.00	-7	538	-1.30%
2020/07/31	0	0.00	4	79.20	79.30	-4	539	-0.74%
2020/07/28	2	77.30	5	78.10	77.10	-3	549	-0.55%
2020/07/27	7	78.29	0	0.00	78.10	7	552	1.27%
2020/07/24	3	79.90	5	80.00	79.30	-2	557	-0.36%
2020/07/23	1	79.50	6	79.50	79.70	-5	551	-0.91%
2020/07/22	1	79.10	3	78.60	79.40	-2	552	-0.36%
2020/07/20	2	76.50	0	0.00	76.30	2	556	0.36%
2020/07/17	4	77.10	0	0.00	76.90	4	559	0.71%
2020/07/16	6	78.17	0	0.00	77.90	6	570	1.05%
2020/07/15	7	78.31	1	78.60	78.30	6	581	1.03%
2020/07/14	1	82.80	2	82.90	82.80	-1	577	-0.17%
2020/07/07	4	82.58	0	0.00	82.80	4	576	0.69%
2020/07/06	0	0.00	57	84.32	83.70	-57	598	-9.52%
2020/07/03	1	83.30	40	82.35	83.40	-39	594	-6.56%
2020/07/02	1	81.10	30	81.23	81.40	-29	595	-4.87%
2020/07/01	0	0.00	39	81.25	81.20	-39	599	-6.50%
2020/06/29	0	80.30	1	80.20	80.10	-1	603	-0.16%
2020/06/22	1	81.40	1	81.70	81.30	0	622	0.00%
2020/06/19	1	81.50	0	0.00	80.10	1	629	0.16%
2020/06/18	38	81.55	1	82.00	82.00	37	634	5.84%
2020/06/16	0	0.00	3	80.80	81.40	-3	641	-0.47%
2020/06/12	8	79.70	0	0.00	80.60	8	659	1.21%
2020/06/11	11	81.50	0	0.00	81.30	11	667	1.65%
2020/06/10	37	82.87	0	0.00	83.00	37	670	5.52%
2020/06/09	70	82.67	0	0.00	83.10	70	679	10.30%
2020/06/08	1	82.60	0	0.00	83.00	1	685	0.15%
2020/06/03	1	82.40	3	82.50	82.90	-2	711	-0.28%
2020/05/29	0	0.00	5	81.00	81.00	-5	707	-0.71%
2020/05/28	1	81.20	0	0.00	81.10	1	709	0.14%
2020/05/27	1	80.60	1	81.90	82.10	0	714	0.00%
2020/05/25	1	81.00	0	0.00	81.50	1	716	0.14%
2020/05/21	5	81.80	0	0.00	82.40	5	715	0.70%
2020/05/15	2	80.50	0	0.00	81.00	2	716	0.28%
2020/05/14	0	0.00	2	82.40	81.50	-2	717	-0.28%
2020/05/12	1	83.00	0	0.00	83.30	1	711	0.14%
2020/05/11	1	82.90	4	82.68	84.00	-3	698	-0.43%
2020/05/08	1	81.30	5	82.10	81.30	-4	681	-0.59%
2020/05/07	0	0.00	2	79.40	79.70	-2	665	-0.30%
2020/05/05	1	77.50	0	0.00	77.60	1	657	0.15%
2020/04/29	0	0.00	4	78.00	78.10	-4	659	-0.61%
2020/04/23	0	0.00	2	76.80	76.30	-2	685	-0.29%
2020/04/21	4	75.60	1	76.00	75.40	3	685	0.44%
2020/04/20	0	0.00	1	76.00	76.60	-1	672	-0.15%
2020/04/17	1	75.00	0	0.00	75.30	1	671	0.15%
2020/04/16	1	76.30	7	75.30	76.00	-6	658	-0.91%
2020/04/14	2	73.85	0	0.00	73.50	2	640	0.31%
2020/04/13	3	72.80	0	0.00	72.90	3	637	0.47%
2020/04/09	4	73.80	1	73.20	73.40	3	639	0.47%
2020/04/08	0	0.00	2	68.40	69.30	-2	623	-0.32%
2020/04/06	0.2	66.50	1	66.10	66.30	-0.8	614	-0.13%
2020/03/26	1	64.60	0	0.00	65.20	1	598	0.17%
2020/03/25	0.2	65.50	1	66.40	65.50	-0.8	606	-0.13%
2020/03/24	1	64.10	4	65.00	64.30	-3	602	-0.50%
2020/03/20	3	64.00	0	0.00	64.80	3	613	0.49%
2020/03/19	1	61.00	0	0.00	60.80	1	606	0.16%
2020/03/18	1	67.10	0	0.00	66.20	1	597	0.17%
2020/03/17	2	67.40	1	68.40	68.00	1	594	0.17%
2020/03/13	2	72.00	10	70.40	72.80	-8	575	-1.39%
2020/03/12	1	76.00	90	75.18	77.20	-89	570	-15.59%
2020/03/11	2	80.05	0	0.00	79.80	2	564	0.35%
2020/03/10	1	81.10	86	80.22	81.00	-85	562	-15.12%
2020/03/09	3	84.87	0	0.00	83.20	3	545	0.55%
2020/03/06	3	86.57	0	0.00	86.60	3	540	0.55%
2020/02/27	1	85.50	5	85.56	85.40	-4	579	-0.69%
2020/02/25	0.2	86.60	0	0.00	86.50	0.2	583	0.03%
2020/02/24	2	87.30	0	0.00	87.40	2	587	0.34%
2020/02/21	0	0.00	2	87.60	88.50	-2	606	-0.33%
2020/02/20	40	88.24	2	88.70	88.60	38	618	6.14%
2020/02/19	25	88.20	0	0.00	88.30	25	636	3.93%
2020/02/17	0	0.00	3	87.30	87.80	-3	655	-0.46%
2020/02/14	0	0.00	1	88.00	88.40	-1	660	-0.15%
2020/02/11	2	85.20	4	84.80	85.80	-2	696	-0.29%
2020/02/10	1.2	84.96	0	0.00	85.20	1.2	692	0.17%
2020/02/07	0	0.00	45	86.74	86.30	-45	689	-6.53%
2020/02/05	0.2	87.10	0	0.00	87.10	0.2	682	0.03%
2020/02/04	2	88.00	0	0.00	88.30	2	676	0.30%
2020/02/03	4	86.18	0	0.00	87.80	4	672	0.59%
2020/01/31	0	0.00	1	88.80	88.80	-1	663	-0.15%
2020/01/30	4	86.43	10	86.90	85.80	-6	651	-0.92%
2020/01/16	1	92.60	0	0.00	93.00	1	615	0.16%
2020/01/13	11	91.99	0	0.00	92.00	11	602	1.83%
2020/01/09	1	90.90	0	0.00	90.80	1	595	0.17%
2020/01/08	0	0.00	1	90.10	90.10	-1	590	-0.17%
2020/01/07	0	0.00	1	89.40	89.40	-1	580	-0.17%
2020/01/06	1	89.80	1	90.30	90.30	0	575	0.00%
2020/01/02	9	91.34	3	91.70	92.00	6	559	1.07%
2019/12/31	13	91.25	0	0.00	91.00	13	544	2.39%
2019/12/26	11	89.76	1	90.00	90.20	10	528	1.89%
2019/12/25	35	89.40	0	0.00	89.30	35	528	6.63%
2019/12/24	1.2	89.61	0	0.00	89.30	1.2	526	0.22%
2019/12/23	1	90.70	0	0.00	90.90	1	521	0.19%
2019/12/19	0	0.00	60	89.82	90.00	-60	502	-11.94%
2019/12/18	2	89.50	0	0.00	89.80	2	496	0.40%
2019/12/17	1	89.10	1	89.40	89.00	0	481	0.00%
2019/12/10	1	88.40	0	0.00	88.90	1	464	0.22%
2019/12/09	1	89.50	1	89.40	88.90	0	462	0.00%
2019/12/06	1	88.30	0	0.00	88.00	1	456	0.22%
2019/12/05	14	87.71	2	87.60	87.80	12	451	2.66%
2019/12/03	23	86.32	1	86.40	87.00	22	446	4.93%
2019/12/02	1	85.80	20	86.11	85.90	-19	441	-4.30%
2019/11/29	1	87.00	5	87.00	87.30	-4	435	-0.92%
2019/11/28	5	88.00	0	0.00	88.30	5	431	1.16%
2019/11/27	0	0.00	1	87.60	88.40	-1	424	-0.24%
2019/11/26	15	87.37	7	86.29	87.40	8	409	1.95%
2019/11/25	0	0.00	2	84.40	85.00	-2	379	-0.53%
2019/11/22	2	84.95	0	0.00	84.80	2	372	0.54%
2019/11/21	0	0.00	2	84.70	84.80	-2	364	-0.55%
2019/11/20	4	84.35	1	85.90	84.90	3	358	0.84%
2019/11/19	2	83.75	4	83.73	84.40	-2	335	-0.60%
2019/11/18	2	82.70	1	82.80	82.10	1	317	0.31%
2019/11/15	0	0.00	5	81.28	81.20	-5	296	-1.68%
2019/11/14	25	80.44	4	80.38	80.40	21	279	7.53%
2019/11/13	31	80.16	0	0.00	80.30	31	271	11.44%
2019/11/12	70	79.45	0	0.00	79.90	70	260	26.83%
2019/11/08	0	0.00	1	79.90	79.60	-1	239	-0.42%
2019/11/04	1	78.40	0	0.00	78.80	1	213	0.47%
2019/10/29	1	78.20	0	0.00	78.40	1	217	0.46%
2019/10/28	0	0.00	1	78.90	78.30	-1	217	-0.46%
2019/10/23	0	0.00	1	78.60	78.70	-1	215	-0.46%
2019/10/21	1	79.10	0	0.00	79.50	1	213	0.47%
2019/10/18	0	0.00	1.2	78.35	80.50	-1.2	210	-0.57%
2019/10/01	7	76.27	0	0.00	76.10	7	242	2.89%
2019/09/27	0	0.00	1	77.00	76.80	-1	246	-0.41%
2019/09/16	1	77.00	0	0.00	77.40	1	259	0.39%
2019/09/10	1	77.10	1	77.20	77.80	0	253	0.00%
2019/09/05	0	0.00	1	78.30	78.20	-1	251	-0.40%
2019/09/04	0	0.00	2	78.60	78.60	-2	251	-0.79%
2019/08/30	0	0.00	2	78.30	78.30	-2	254	-0.79%
2019/08/26	0.3	77.90	0	0.00	77.90	0.3	257	0.10%
2019/08/20	0	0.00	2	78.70	78.50	-2	258	-0.77%
2019/08/15	1	78.10	0	0.00	78.60	1	260	0.38%
2019/08/14	0	0.00	3	78.80	79.00	-3	261	-1.15%
2019/08/12	0.2	78.50	1	78.80	78.50	-0.8	266	-0.30%
2019/08/07	3	76.13	0	0.00	76.30	3	265	1.13%
2019/08/05	2	76.90	0	0.00	76.60	2	275	0.73%
2019/08/02	1	77.50	0	0.00	77.70	1	279	0.36%
2019/08/01	1	78.00	1	77.70	78.20	0	279	0.00%
2019/07/30	2	78.05	0	0.00	78.20	2	298	0.67%
2019/07/29	1	78.10	0	0.00	78.30	1	316	0.32%
2019/07/26	0	0.00	5	78.40	78.20	-5	317	-1.57%
2019/07/24	0	0.00	2	78.20	78.20	-2	321	-0.62%
2019/07/23	0	0.00	3	78.10	78.20	-3	323	-0.93%
2019/07/22	0	0.00	5	78.00	78.20	-5	325	-1.54%
2019/07/19	0	0.00	2	78.00	78.20	-2	328	-0.61%
2019/07/18	0	0.00	4	78.00	77.90	-4	334	-1.20%
2019/07/17	4	77.73	0	0.00	78.00	4	339	1.18%
2019/07/16	1	77.80	4	78.40	77.70	-3	340	-0.88%
2019/07/11	1	78.40	1	78.70	78.20	0	350	0.00%
2019/07/08	1	78.80	0.2	79.10	79.10	0.8	357	0.22%
2019/07/05	0	0.00	2	84.65	84.90	-2	351	-0.57%
2019/07/04	1	84.30	0	0.00	84.30	1	340	0.29%
2019/07/02	1	84.20	0	0.00	84.90	1	339	0.29%
2019/06/26	0.2	83.20	1	82.80	83.20	-0.8	355	-0.23%
2019/06/24	0	0.00	2	84.00	83.70	-2	362	-0.55%
2019/06/21	2.2	83.67	6.5	83.34	83.50	-4.3	364	-1.18%
2019/06/20	0	0.00	1	82.00	82.00	-1	365	-0.27%
2019/06/19	0	0.00	2	81.50	81.50	-2	372	-0.54%
2019/06/17	0	0.00	1	81.00	81.00	-1	386	-0.26%
2019/06/14	1	81.30	3	81.37	81.00	-2	399	-0.50%
2019/06/12	0	0.00	1.2	81.08	81.20	-1.2	442	-0.27%
2019/06/11	1	79.80	0	0.00	80.50	1	445	0.22%
2019/06/10	1	80.10	2	80.35	80.50	-1	451	-0.22%
2019/06/06	0	0.00	1	80.00	80.00	-1	452	-0.22%
2019/05/30	1	79.60	0	0.00	80.50	1	479	0.21%
2019/05/23	0	0.00	1	79.40	79.80	-1	516	-0.19%
2019/05/17	0.2	80.20	0	0.00	80.20	0.2	525	0.03%
2019/05/14	0	0.00	1	81.20	81.40	-1	525	-0.19%
2019/05/13	0	0.00	1	81.00	80.30	-1	522	-0.19%
2019/05/10	2	81.50	0	0.00	82.00	2	522	0.38%
2019/05/09	1	81.70	0.2	82.00	82.30	0.8	524	0.16%
2019/05/08	1	81.10	0	0.00	82.30	1	524	0.19%
2019/05/07	4.2	83.53	0	0.00	82.30	4.2	516	0.81%
2019/05/06	4	83.75	0	0.00	83.30	4	507	0.79%
2019/04/30	0	0.00	0.5	87.00	87.30	-0.5	486	-0.10%
2019/04/26	0	0.00	3	87.27	87.70	-3	484	-0.62%
2019/04/24	0	0.00	4	87.50	88.00	-4	480	-0.83%
2019/04/23	0	0.00	8	86.36	86.90	-8	475	-1.68%
2019/04/19	0	0.00	1	88.10	87.60	-1	469	-0.21%
2019/04/17	0	0.00	1	87.20	87.90	-1	461	-0.22%
2019/04/16	2	87.80	2	88.00	87.90	0	457	0.00%
2019/04/15	0	0.00	3	87.37	87.40	-3	449	-0.67%
2019/04/12	2	87.05	3	87.20	86.90	-1	446	-0.22%
2019/04/11	0	0.00	7	86.60	86.80	-7	439	-1.59%
2019/04/10	0	0.00	2	85.25	85.50	-2	430	-0.46%
2019/04/08	0	0.00	4	85.20	85.30	-4	424	-0.94%
2019/04/03	0	0.00	1	83.90	84.50	-1	417	-0.24%
2019/04/02	0	0.00	1	84.50	84.30	-1	411	-0.24%
2019/04/01	0	0.00	3	83.73	83.80	-3	403	-0.74%
2019/03/29	0	0.00	4	83.23	83.30	-4	395	-1.01%
2019/03/28	0	0.00	0.3	83.00	83.20	-0.3	390	-0.06%
2019/03/27	0	0.00	2	82.85	83.00	-2	385	-0.52%
2019/03/26	0	0.00	3.8	82.74	82.90	-3.8	380	-0.99%
2019/03/25	0	0.00	4	82.43	82.50	-4	376	-1.06%
2019/03/21	2	82.50	5.8	82.35	82.60	-3.8	361	-1.04%
2019/03/20	2	81.60	0	0.00	81.90	2	356	0.56%
2019/03/19	0	0.00	1	82.00	81.20	-1	349	-0.29%
2019/03/18	1.3	82.36	4	82.53	82.10	-2.8	334	-0.82%
2019/03/15	2	81.80	7	81.69	81.60	-5	316	-1.58%
2019/03/14	0	0.00	1	79.50	79.20	-1	288	-0.35%
2019/03/13	0	0.00	3.3	79.64	79.20	-3.3	285	-1.14%
2019/03/08	0	0.00	1	78.50	78.30	-1	270	-0.37%
2019/03/05	0	0.00	2	77.65	77.70	-2	252	-0.79%
2019/03/04	0	0.00	2	76.85	77.20	-2	247	-0.81%
2019/02/27	1.3	75.68	4	76.40	75.90	-2.8	240	-1.14%
2019/02/25	0	0.00	1.8	76.97	77.20	-1.8	224	-0.78%
2019/02/14	0	0.00	1	71.60	72.00	-1	194	-0.51%
2019/01/30	0	0.00	5	68.88	69.80	-5	188	-2.65%
2019/01/23	0	0.00	1	67.90	68.00	-1	195	-0.51%
2019/01/22	0	0.00	1	67.70	67.80	-1	207	-0.48%
2019/01/16	1	66.80	0	0.00	67.00	1	219	0.46%
2019/01/14	0.3	67.00	0	0.00	67.20	0.3	236	0.11%
2019/01/02	0	0.00	1.5	65.13	65.20	-1.5	255	-0.59%
2018/12/27	1	65.50	0	0.00	65.60	1	258	0.39%
2018/12/26	2	65.10	2	65.20	65.40	0	261	0.00%
2018/12/24	1	65.10	0	0.00	65.90	1	266	0.37%
2018/12/20	0	0.00	1	66.00	66.00	-1	273	-0.37%
2018/12/18	0	66.40	1	66.30	66.10	-1	277	-0.36%
2018/12/12	1	66.30	0	0.00	66.50	1	286	0.35%
2018/12/07	2	66.10	0	0.00	66.10	2	290	0.69%
2018/12/05	0.3	67.70	0	0.00	67.70	0.3	294	0.08%
2018/11/21	0	0.00	3	67.20	67.30	-3	334	-0.90%
2018/11/20	0	0.00	1	67.70	67.20	-1	335	-0.30%
2018/11/16	1	66.50	0	0.00	67.20	1	339	0.29%
2018/11/15	0	0.00	1	67.00	67.20	-1	341	-0.29%
2018/11/13	1	63.80	1	64.80	65.90	0	346	0.00%
2018/11/12	2	64.90	0	0.00	65.00	2	354	0.56%
2018/11/07	2.3	65.26	3	65.23	65.40	-0.8	361	-0.21%
2018/11/05	2	63.10	0	0.00	64.30	2	365	0.55%
2018/10/24	2	51.30	0	0.00	51.30	2	364	0.55%
2018/10/22	4	53.35	0	0.00	53.10	4	355	1.12%
2018/10/19	2	53.70	0	0.00	53.60	2	354	0.56%
2018/10/17	3	55.90	0	0.00	55.90	3	342	0.88%
2018/10/16	1	56.20	0	0.00	55.80	1	346	0.29%
2018/10/15	1	55.80	1	56.50	56.50	0	345	0.00%
2018/10/12	4	53.50	0	0.00	57.00	4	342	1.17%
2018/10/11	0	0.00	1	53.30	53.10	-1	341	-0.29%
2018/10/09	0	0.00	1	55.90	56.00	-1	346	-0.29%
2018/10/08	2	56.45	0	0.00	56.80	2	374	0.53%
2018/10/05	0	0.00	1	56.90	57.00	-1	388	-0.26%
2018/10/04	0	0.00	1	57.20	57.20	-1	389	-0.26%
2018/09/28	3	57.93	0	0.00	57.30	3	401	0.75%
2018/09/21	1	58.30	0	0.00	58.50	1	409	0.24%
2018/09/20	0	0.00	1	58.20	58.40	-1	417	-0.24%
2018/09/19	5	58.00	0	0.00	58.30	5	419	1.19%
2018/08/29	0	0.00	168	57.74	58.00	-168	474	-35.44%	大賣/鉅額交易
2018/08/23	2	55.90	0	0.00	55.70	2	468	0.43%
2018/08/22	1	56.20	0	0.00	56.30	1	467	0.21%
2018/08/21	1	56.90	1	57.50	57.20	0	464	0.00%
2018/08/15	1	57.10	1	57.50	57.50	0	478	0.00%
2018/08/14	1	57.00	0	0.00	57.40	1	480	0.21%
2018/08/09	1	57.80	0	0.00	58.00	1	480	0.21%
2018/08/08	0	0.00	1	57.80	57.80	-1	477	-0.21%
2018/08/03	68	56.80	0	0.00	57.00	68	480	14.15%
2018/08/02	63	57.00	0	0.00	57.00	63	505	12.46%
2018/08/01	19	57.20	36	57.55	57.50	-17	503	-3.37%
2018/07/31	10	56.90	0	0.00	57.50	10	505	1.98%
2018/07/30	31	56.89	0	0.00	57.40	31	503	6.15%
2018/07/27	0	0.00	17	57.48	57.50	-17	504	-3.37%
2018/07/26	10	56.90	0	0.00	57.20	10	504	1.98%
2018/07/25	20	56.90	0	0.00	57.10	20	505	3.96%
2018/07/24	1	56.80	0	0.00	57.10	1	505	0.20%
2018/07/23	0	0.00	1	57.30	57.00	-1	504	-0.20%
2018/07/18	0	0.00	1	58.00	58.10	-1	509	-0.20%
2018/07/17	0	0.00	1	58.00	57.90	-1	510	-0.20%
2018/07/16	0	0.00	154	62.81	62.80	-154	493	-31.23%	大賣/鉅額交易
2018/07/13	1	62.50	0	0.00	62.50	1	463	0.22%
2018/07/12	1	61.90	0	0.00	62.30	1	454	0.22%
2018/07/11	1	61.60	0	0.00	61.50	1	454	0.22%
2018/07/06	7	61.53	0	0.00	61.70	7	450	1.55%
2018/07/05	3	62.10	0	0.00	61.80	3	458	0.65%
2018/07/04	2	62.25	0	0.00	62.00	2	470	0.43%
2018/07/03	1	62.60	0	0.00	62.40	1	475	0.21%
2018/07/02	1	63.00	0	0.00	63.10	1	476	0.21%
2018/06/26	1	61.80	0	0.00	62.10	1	477	0.21%
2018/06/22	3	62.00	0	0.00	62.60	3	503	0.60%
2018/06/21	2	62.50	0	0.00	62.70	2	517	0.39%
2018/05/31	1	63.90	0	0.00	64.10	1	689	0.15%
2018/05/30	0	0.00	3	64.20	64.40	-3	686	-0.44%
2018/05/28	0	0.00	3	64.10	64.10	-3	684	-0.44%
2018/05/25	1	63.00	0	0.00	63.00	1	683	0.15%
2018/05/17	1	62.50	0	0.00	62.30	1	692	0.14%
2018/05/14	0	64.00	0	0.00	63.10	0	717	0.00%
2018/05/11	5	62.26	0	0.00	63.00	5	715	0.70%
2018/05/10	9	62.14	0	0.00	62.10	9	712	1.26%
2018/05/08	0	0.00	1	64.10	64.20	-1	686	-0.15%
2018/05/03	0	0.00	1	64.70	64.50	-1	693	-0.14%
2018/04/30	0	0.00	5	65.12	65.00	-5	695	-0.72%
2018/04/27	1	64.60	0	0.00	64.80	1	704	0.14%
2018/04/26	1	64.80	1	64.70	64.90	0	704	0.00%
2018/04/25	2	64.15	1	64.10	64.70	1	703	0.14%
2018/04/24	3	64.23	0	0.00	64.60	3	705	0.43%
2018/04/23	5	65.50	0	0.00	65.20	5	705	0.71%
2018/04/19	2	65.75	0	0.00	65.80	2	705	0.28%
2018/04/18	17	65.42	15	65.97	65.80	2	714	0.28%
2018/04/11	0	0.00	2	66.10	66.00	-2	711	-0.28%
2018/04/10	2	66.55	0	0.00	66.40	2	707	0.28%
2018/04/09	3	66.73	0	0.00	66.80	3	697	0.43%
2018/04/03	2	67.05	1	67.50	67.50	1	693	0.14%
2018/04/02	0	0.00	2	67.90	67.70	-2	690	-0.29%
2018/03/31	1	67.70	0	0.00	67.60	1	681	0.15%
2018/03/29	1	67.90	0	0.00	68.10	1	675	0.15%
2018/03/28	0	0.00	1	68.20	68.10	-1	667	-0.15%
2018/03/27	1	67.60	1	68.00	68.00	0	652	0.00%
2018/03/26	1	67.50	0	0.00	67.90	1	637	0.16%
2018/03/23	2	66.60	10	67.09	67.30	-8	620	-1.29%
2018/03/22	8	67.54	7	67.63	67.00	1	593	0.17%
2018/03/21	0	0.00	2	66.40	66.30	-2	526	-0.38%
2018/03/20	0	0.00	2	66.00	66.20	-2	525	-0.38%
2018/03/19	0	0.00	2	65.95	66.10	-2	532	-0.38%
2018/03/16	0	0.00	6	65.05	65.10	-6	522	-1.15%
2018/03/15	0	0.00	1	64.30	64.40	-1	512	-0.20%
2018/03/14	1	63.70	6	63.80	63.90	-5	506	-0.99%
2018/03/13	5	63.00	0	0.00	63.10	5	499	1.00%
2018/03/09	2	62.45	0	0.00	63.00	2	507	0.39%
2018/03/08	2	62.75	0	0.00	62.90	2	508	0.39%
2018/03/07	6	62.73	0	0.00	62.60	6	514	1.17%
2018/03/06	1	62.90	0	0.00	63.00	1	515	0.19%
2018/03/05	3	63.00	1	63.00	62.90	2	522	0.38%
2018/03/02	1	63.00	0	0.00	63.10	1	526	0.19%
2018/02/22	9	63.40	9	63.90	63.40	0	554	0.00%
2018/02/21	0	0.00	1	64.80	64.00	-1	563	-0.18%
2018/02/09	5	61.06	0	0.00	62.30	5	555	0.90%
2018/02/07	4	61.88	0	0.00	62.50	4	556	0.72%
2018/02/06	24	62.19	0	0.00	61.70	24	551	4.35%
2018/02/05	38	62.86	0	0.00	63.40	38	547	6.95%
2018/02/02	112	63.11	0	0.00	63.50	112	545	20.52%	大買/鉅額交易
2018/02/01	0	0.00	9	63.50	63.50	-9	553	-1.63%
2018/01/31	21	62.89	8	63.40	63.40	13	557	2.33%
2018/01/29	0	0.00	1	63.80	63.90	-1	551	-0.18%
2018/01/26	1	63.00	0	0.00	63.40	1	546	0.18%
2018/01/24	1	62.70	0	0.00	63.00	1	542	0.18%
2018/01/23	2	63.10	0	0.00	63.10	2	540	0.37%
2018/01/19	2	63.30	0	0.00	63.50	2	541	0.37%
2018/01/18	0	0.00	1	63.80	63.80	-1	542	-0.18%
2018/01/17	0	0.00	1	64.00	63.90	-1	546	-0.18%
2018/01/16	0	0.00	2	63.80	63.90	-2	549	-0.36%
2018/01/15	1	62.80	0	0.00	63.00	1	555	0.18%
2018/01/12	6	62.70	0	0.00	62.60	6	567	1.06%
2018/01/11	1	62.70	0	0.00	63.20	1	563	0.18%
2018/01/10	2	62.80	0	0.00	62.90	2	570	0.35%
2018/01/09	2	63.10	0	0.00	63.10	2	572	0.35%
2018/01/08	0	0.00	1	63.80	63.80	-1	570	-0.18%
2018/01/05	1	63.10	0	0.00	63.30	1	571	0.18%
2018/01/04	2	62.90	0	0.00	62.90	2	577	0.35%
2018/01/03	1	63.60	0	0.00	63.50	1	584	0.17%