旭富 (4119)-日盛券商分點個股進出

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

旭富

(4119)

可現股當沖

股價
86.4
漲跌
▼1.9
漲幅
-2.15%
成交量
415張
產業
上市生技醫療類股
350人加入追蹤

立即追蹤
本地時間:13:30

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

旭富 (4119)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	0	0.00	0	123.00	123.00	0	732	0.00%
2023/03/30	0	118.50	0	0.00	117.50	0	724	0.00%
2023/03/29	0	0.00	4	117.50	118.50	-4	704	-0.57%
2023/03/28	0	0.00	0	118.00	116.50	0	701	0.00%
2023/03/24	0	0.00	1	115.00	114.00	-1	692	-0.14%
2023/03/23	0	0.00	1	114.50	114.50	-1	692	-0.14%
2023/03/22	1	114.00	2	114.25	113.50	-1	699	-0.14%
2023/03/17	2	112.75	1	112.50	112.00	1	739	0.14%
2023/03/16	1	112.00	0	0.00	112.00	1	731	0.14%
2023/03/15	6	115.92	38.1	116.58	117.50	-32.1	707	-4.53%
2023/03/14	9	115.44	11	113.27	111.00	-2	663	-0.30%
2023/03/10	0	0.00	1	109.00	108.50	-1	610	-0.16%
2023/03/09	9	114.78	6	112.50	112.00	3	602	0.50%
2023/03/08	2	112.00	2	113.50	114.50	0	585	0.00%
2023/03/03	4	116.00	5	114.01	114.50	-1	622	-0.17%
2023/03/02	0	0.00	0	112.00	111.50	0	716	0.00%
2023/03/01	1	107.00	0	0.00	109.00	1	756	0.13%
2023/02/24	3	108.17	3	108.50	108.00	0	754	0.00%
2023/02/23	2.1	111.02	1	111.50	111.00	1.1	744	0.15%
2023/02/22	0.3	115.00	8	112.31	111.50	-7.7	735	-1.05%
2023/02/21	17	112.82	4.1	111.48	114.50	12.9	701	1.84%
2023/02/17	0	0.00	0	102.00	102.00	0	641	-0.01%
2023/02/16	1	101.50	1	101.50	101.50	0	643	0.00%
2023/02/13	1	100.50	0	101.00	100.50	1	657	0.15%
2023/02/10	2	99.65	0	0.00	99.30	2	658	0.30%
2023/02/08	1	100.50	0	0.00	100.50	1	640	0.16%
2023/02/07	1	100.50	1.3	100.36	100.50	-0.3	639	-0.05%
2023/02/06	2	98.95	0	0.00	99.30	2	634	0.32%
2023/02/02	1	98.10	0	0.00	98.10	1	627	0.16%
2023/02/01	1	97.40	0	0.00	97.40	1	625	0.16%
2023/01/17	0	0.00	1.5	98.95	98.10	-1.5	621	-0.24%
2023/01/16	0	0.00	0.2	97.67	97.90	-0.2	613	-0.03%
2023/01/12	1	95.90	0	0.00	95.90	1	612	0.16%
2023/01/05	1	95.60	0	0.00	95.10	1	620	0.16%
2022/12/30	1	97.50	0	98.40	97.50	1	629	0.16%
2022/12/29	0	0.00	1	98.00	97.70	-1	627	-0.16%
2022/12/28	1	96.50	0	0.00	96.50	1	624	0.16%
2022/12/26	0	0.00	2.1	98.20	97.30	-2.1	618	-0.34%
2022/12/22	0	0.00	1	94.20	94.20	-1	600	-0.17%
2022/12/21	0	0.00	1	93.70	93.30	-1	605	-0.17%
2022/12/16	1	96.50	0	0.00	95.50	1	600	0.17%
2022/12/14	2	97.85	3	96.93	97.70	-1	597	-0.17%
2022/12/12	0	0.00	1	96.00	95.90	-1	546	-0.18%
2022/12/08	1	95.60	1	95.30	95.90	0	580	0.00%
2022/12/07	0	0.00	4	96.48	96.50	-4	600	-0.67%
2022/12/06	1	96.20	0	0.00	94.20	1	599	0.17%
2022/12/02	1	94.90	0	0.00	95.40	1	612	0.16%
2022/11/30	1	94.00	0	0.00	93.60	1	601	0.17%
2022/11/28	0	0.00	2	94.00	93.80	-2	590	-0.34%
2022/11/25	4	97.15	3	97.70	93.90	1	580	0.17%
2022/11/24	17	101.11	12	101.33	98.90	5	543	0.92%
2022/11/23	0	0.00	3	90.67	96.40	-3	427	-0.70%
2022/11/22	0	0.00	1	90.00	90.00	-1	385	-0.26%
2022/11/18	1	87.60	0	0.00	88.60	1	388	0.26%
2022/11/14	1	88.90	0	0.00	88.50	1	398	0.25%
2022/11/11	0	0.00	1	89.80	90.10	-1	396	-0.25%
2022/11/09	1	89.00	1	90.20	88.70	0	393	0.00%
2022/11/03	2	90.05	0	0.00	89.60	2	377	0.53%
2022/10/31	0	0.00	1.2	86.98	86.40	-1.2	367	-0.33%
2022/10/20	31	86.90	0	0.00	86.90	31	359	8.63%
2022/10/05	0	0.00	12	87.80	87.80	-12	328	-3.65%
2022/10/03	3	87.00	4	86.80	86.80	-1	328	-0.30%
2022/09/26	1	89.50	0	0.00	88.20	1	313	0.32%
2022/09/19	2	90.70	1	90.60	90.60	1	295	0.34%
2022/09/15	5	97.00	3	97.43	93.90	2	283	0.71%
2022/09/14	1	93.90	4	94.33	94.50	-3	244	-1.23%
2022/09/12	0	0.00	10.4	91.32	92.20	-10.4	211	-4.91%
2022/09/05	0	0.00	1	87.50	86.70	-1	180	-0.55%
2022/08/31	0	0.00	0.1	88.00	87.70	-0.1	171	-0.06%
2022/08/30	0	0.00	3	88.00	88.10	-3	166	-1.80%
2022/08/26	0	0.00	1.4	88.71	88.80	-1.4	159	-0.88%
2022/08/25	1	88.10	0	0.00	88.10	1	152	0.65%
2022/08/23	0	0.00	5	86.82	86.30	-5	139	-3.59%
2022/08/22	0	0.00	1	86.80	86.70	-1	135	-0.74%
2022/08/19	0	0.00	2	85.60	85.60	-2	130	-1.53%
2022/08/18	0	0.00	3	85.40	84.60	-3	128	-2.34%
2022/08/17	0	0.00	1	85.20	84.60	-1	126	-0.79%
2022/08/16	0	0.00	3	85.50	85.10	-3	124	-2.41%
2022/08/15	0	0.00	5	84.10	84.70	-5	121	-4.13%
2022/08/12	2	83.85	0	0.00	83.80	2	117	1.70%
2022/08/02	0	0.00	1	81.20	80.60	-1	117	-0.85%
2022/07/27	0	0.00	4	83.23	82.50	-4	116	-3.42%
2022/07/13	0	0.00	5	79.90	79.60	-5	135	-3.69%
2022/07/01	0	0.00	19	81.55	81.30	-19	152	-12.49%
2022/06/29	0	0.00	0.2	82.90	82.90	-0.2	147	-0.14%
2022/06/22	0	0.00	1	81.50	81.50	-1	149	-0.67%
2022/06/17	0	0.00	3	82.10	81.90	-3	159	-1.88%
2022/06/13	0	0.00	4	82.80	82.40	-4	163	-2.44%
2022/05/31	1	83.20	0.2	83.00	83.30	0.8	185	0.43%
2022/05/30	1	82.80	0	0.00	83.10	1	186	0.54%
2022/05/19	0	0.00	2	81.40	81.40	-2	231	-0.86%
2022/05/09	1	83.00	0	0.00	83.00	1	265	0.38%
2022/04/26	0	0.00	2	83.20	83.20	-2	273	-0.73%
2022/04/25	1	84.70	1	84.60	84.00	0	271	0.00%
2022/04/22	2	86.55	5	87.08	85.40	-3	270	-1.11%
2022/04/21	1	86.30	0	0.00	86.80	1	270	0.37%
2022/04/20	3	85.57	0	0.00	85.30	3	268	1.12%
2022/04/19	3	87.53	0	0.00	86.30	3	267	1.12%
2022/04/11	0	0.00	3	85.10	85.50	-3	292	-1.03%
2022/03/29	1	84.10	0	0.00	83.20	1	321	0.31%
2022/03/25	3	83.60	0	0.00	83.40	3	321	0.93%
2022/03/23	3	83.80	0	0.00	83.40	3	317	0.94%
2022/03/22	5	85.60	0	0.00	85.60	5	310	1.61%
2022/03/15	1	86.00	0	0.00	85.40	1	307	0.33%
2022/03/14	2	88.10	0	0.00	87.80	2	303	0.66%
2022/03/09	1	88.20	0	0.00	88.20	1	301	0.33%
2022/03/08	1	87.70	0	0.00	87.50	1	299	0.33%
2022/03/07	1	88.70	2	88.90	88.90	-1	295	-0.34%
2022/03/04	1	90.50	0	0.00	90.40	1	290	0.34%
2022/03/03	1	91.90	0	0.00	91.40	1	289	0.35%
2022/03/01	6	91.58	0	0.00	91.80	6	287	2.09%
2022/02/25	2	90.60	0	0.00	90.30	2	283	0.71%
2022/02/24	2	90.75	0	0.00	89.60	2	281	0.71%
2022/02/23	3	92.40	0	0.00	92.40	3	272	1.10%
2022/02/22	0	0.00	0.2	91.10	91.60	-0.2	269	-0.07%
2022/02/21	3	93.30	1	91.90	93.20	2	261	0.77%
2022/02/18	1	91.00	1	90.90	90.70	0	247	0.00%
2022/02/09	0.2	86.15	0	0.00	86.40	0.2	225	0.09%
2022/02/07	0.1	84.10	0	0.00	84.20	0.1	217	0.05%
2022/01/21	0	0.00	2	83.50	83.00	-2	214	-0.93%
2022/01/12	2	82.70	0	0.00	83.20	2	216	0.92%
2022/01/11	4	83.35	0	0.00	83.10	4	215	1.86%
2022/01/10	2	85.00	0	0.00	84.80	2	210	0.95%
2022/01/07	1	86.30	50.8	84.92	86.30	-49.8	204	-24.34%
2022/01/06	0	0.00	171	84.07	84.50	-171	193	-88.52%	大賣/鉅額交易
2022/01/05	0	0.00	11	83.61	83.60	-11	191	-5.75%
2022/01/04	0	0.00	2	83.80	83.50	-2	192	-1.04%
2022/01/03	0	0.00	10	84.26	82.40	-10	192	-5.19%
2021/12/30	0.2	83.60	0	0.00	84.00	0.2	190	0.11%
2021/12/28	0	0.00	0.1	83.70	84.00	-0.1	189	-0.05%
2021/12/27	0	0.00	1.1	83.47	83.10	-1.1	190	-0.58%
2021/12/23	2	84.50	0	0.00	84.50	2	182	1.10%
2021/12/13	0	0.00	2.4	79.00	78.90	-2.4	173	-1.38%
2021/11/22	0	0.00	0.2	79.20	79.30	-0.2	184	-0.11%
2021/11/18	0	0.00	1	79.10	79.20	-1	208	-0.48%
2021/11/11	1	76.70	0	0.00	76.60	1	261	0.38%
2021/11/09	1	75.90	0	0.00	77.20	1	272	0.37%
2021/11/02	0	0.00	1	77.60	77.40	-1	286	-0.35%
2021/10/21	1	77.80	0	0.00	77.50	1	293	0.34%
2021/10/13	1	76.70	0	77.70	76.10	1	295	0.34%
2021/10/12	3	78.07	0	0.00	77.70	3	290	1.03%
2021/10/04	2	78.00	0	0.00	78.20	2	286	0.70%
2021/10/01	1	79.70	0	0.00	79.70	1	283	0.35%
2021/09/29	2	80.05	0	0.00	80.00	2	280	0.71%
2021/09/22	2	81.60	0	0.00	81.20	2	278	0.72%
2021/09/17	3	82.40	0	0.00	82.20	3	277	1.08%
2021/09/16	2	83.10	0	0.00	82.90	2	278	0.72%
2021/09/14	2	83.70	0	0.00	83.40	2	285	0.70%
2021/09/10	2	83.50	0	0.00	83.40	2	290	0.69%
2021/09/09	2	82.00	0	0.00	83.00	2	294	0.68%
2021/08/24	4	81.80	0	0.00	81.50	4	287	1.39%
2021/08/20	0	0.00	6	92.12	92.40	-6	255	-2.35%
2021/08/19	3	93.00	0	0.00	92.80	3	244	1.23%
2021/08/18	1	89.00	0	0.00	91.20	1	231	0.43%
2021/08/12	0	0.00	1	91.60	91.80	-1	218	-0.46%
2021/07/28	4	89.00	0	0.00	88.60	4	275	1.45%
2021/07/23	0	0.00	1	90.80	90.50	-1	294	-0.34%
2021/07/20	0	0.00	1	90.50	89.40	-1	298	-0.33%
2021/07/19	1	88.10	0	0.00	88.90	1	301	0.33%
2021/07/15	1	88.10	0	0.00	88.40	1	312	0.32%
2021/07/14	2	88.15	0	0.00	88.20	2	316	0.63%
2021/07/13	1	90.00	0	0.00	89.10	1	318	0.31%
2021/07/02	2	88.40	0	0.00	88.50	2	380	0.53%
2021/07/01	0	0.00	6	89.00	88.50	-6	386	-1.55%
2021/06/24	0	0.00	1	90.60	90.90	-1	427	-0.23%
2021/06/23	6	88.10	0	0.00	88.30	6	425	1.41%
2021/06/21	1	89.50	0	0.00	89.00	1	447	0.22%
2021/05/31	0	85.50	0	0.00	85.40	0	520	0.01%
2021/05/24	0	0.00	1	84.30	84.50	-1	553	-0.18%
2021/05/12	1	84.50	0	0.00	84.70	1	583	0.17%
2021/05/10	1	88.60	0	0.00	88.50	1	573	0.17%
2021/05/03	0	0.00	1	90.70	90.20	-1	591	-0.17%
2021/04/29	0	0.00	0.2	90.90	90.50	-0.2	605	-0.03%
2021/04/28	1	91.00	0	0.00	91.20	1	618	0.16%
2021/04/22	1	91.10	1	90.90	90.50	0	733	0.00%
2021/04/20	11	91.87	0	0.00	92.20	11	874	1.26%
2021/04/14	0.1	91.20	0	0.00	91.10	0.1	962	0.01%
2021/04/07	1	93.80	1	93.50	94.10	0	1,090	0.00%
2021/03/31	1	93.70	0	0.00	93.50	1	2,096	0.05%
2021/03/29	1	95.40	1	95.00	95.20	0	2,090	0.00%
2021/03/22	1	93.40	0	0.00	94.20	1	2,069	0.05%
2021/03/18	0	0.00	4	94.95	94.30	-4	2,065	-0.19%
2021/03/17	4	94.25	0	0.00	94.40	4	2,047	0.20%
2021/03/10	0.1	91.10	0	0.00	91.00	0.1	2,104	0.00%
2021/03/02	0	0.00	2	94.10	93.10	-2	2,159	-0.09%
2021/02/24	3	94.10	1	93.90	93.30	2	2,207	0.09%
2021/02/22	3	94.90	1	95.00	96.00	2	2,310	0.09%
2021/02/18	1	91.70	0	0.00	92.00	1	2,288	0.04%
2021/02/03	0	0.00	1	90.00	89.70	-1	2,277	-0.04%
2021/02/01	2	90.90	1	88.60	91.40	1	2,284	0.04%
2021/01/22	3	92.17	0	0.00	93.00	3	2,245	0.13%
2021/01/21	0	0.00	11	97.75	95.30	-11	2,225	-0.49%
2021/01/20	0	0.00	2	97.40	96.40	-2	2,210	-0.09%
2021/01/19	10	99.12	11.6	99.47	98.80	-1.6	2,190	-0.07%
2021/01/18	7	100.01	7	96.96	98.00	0	2,172	0.00%
2021/01/15	5.2	100.51	1.2	100.75	100.50	4	2,147	0.18%
2021/01/14	16	104.28	23	102.98	107.00	-7	2,090	-0.33%
2021/01/13	11.1	96.50	4	94.53	98.00	7.1	2,013	0.35%
2021/01/12	4	90.33	0	0.00	91.00	4	1,940	0.21%
2021/01/11	5.1	88.14	1	86.80	91.20	4.1	1,918	0.21%
2021/01/08	0	0.00	1	84.70	84.70	-1	1,881	-0.05%
2021/01/06	0	0.00	4	83.40	83.10	-4	1,847	-0.22%
2021/01/05	4	83.50	2	83.55	83.50	2	1,826	0.11%
2021/01/04	29	84.54	3	84.80	82.80	26	1,811	1.44%
2020/12/31	38	84.72	8	84.38	84.00	30	1,775	1.69%
2020/12/30	148	82.41	5	81.88	83.00	143	1,734	8.24%	大買/鉅額交易
2020/12/29	10	79.65	7	79.23	79.60	3	1,695	0.18%
2020/12/28	12	82.48	31	83.09	82.60	-19	1,641	-1.16%
2020/12/25	25	79.41	78	76.35	84.20	-53	1,457	-3.64%
2020/12/24	0	0.00	1	81.90	81.90	-1	686	-0.15%
2020/12/23	0	0.00	1	90.90	90.90	-1	676	-0.15%
2020/12/15	1	125.00	1	125.00	125.00	0	691	0.00%
2020/12/11	3	127.00	3	128.00	127.00	0	691	0.00%
2020/12/10	3	127.33	0	0.00	126.00	3	684	0.44%
2020/12/09	2	127.75	0	0.00	127.50	2	677	0.30%
2020/12/08	1	130.50	0	0.00	128.00	1	686	0.15%
2020/12/07	0	0.00	1	129.00	129.50	-1	697	-0.14%
2020/12/03	1	130.00	1.1	129.91	128.50	-0.1	682	-0.01%
2020/11/30	0	0.00	1	126.50	126.00	-1	695	-0.14%
2020/11/25	3	125.67	0	0.00	124.00	3	691	0.43%
2020/11/24	0	0.00	1	127.00	125.50	-1	691	-0.14%
2020/11/23	0	0.00	3	130.33	130.00	-3	667	-0.45%
2020/11/20	8	129.38	11	130.50	130.50	-3	647	-0.46%
2020/11/19	9	124.17	3	125.00	127.00	6	572	1.05%
2020/11/17	1	121.50	1	120.50	120.00	0	602	0.00%
2020/11/16	0	0.00	1	121.00	121.50	-1	622	-0.16%
2020/11/11	2	122.00	0	0.00	122.00	2	667	0.30%
2020/11/10	0	0.00	2	122.00	121.50	-2	669	-0.30%
2020/11/06	0	0.00	1	119.50	119.50	-1	700	-0.14%
2020/11/05	1	120.00	1	120.50	119.00	0	768	0.00%
2020/10/23	0	0.00	4	120.50	120.50	-4	936	-0.43%
2020/10/22	5	118.50	0	0.00	121.50	5	965	0.52%
2020/10/16	1	117.00	0	0.00	116.00	1	1,009	0.10%
2020/10/08	0	0.00	1	121.00	121.00	-1	1,103	-0.09%
2020/10/06	1	122.00	0	0.00	122.00	1	1,170	0.09%
2020/09/25	1	119.50	0	0.00	116.50	1	1,419	0.07%
2020/09/24	0	0.00	1	119.50	118.50	-1	1,427	-0.07%
2020/09/22	0	0.00	4	122.00	122.00	-4	1,494	-0.27%
2020/09/21	0	0.00	1	122.50	122.50	-1	1,502	-0.07%
2020/09/16	1	124.00	1	124.00	123.50	0	1,568	0.00%
2020/09/11	1	123.00	1	124.00	123.00	0	1,704	0.00%
2020/09/10	6	126.08	0.1	125.50	125.50	5.9	1,799	0.33%
2020/09/07	4	134.25	9.1	132.55	132.50	-5.1	1,873	-0.27%
2020/09/02	0	0.00	2	128.00	128.00	-2	1,941	-0.10%
2020/08/31	5	129.50	4	130.00	129.00	1	2,001	0.05%
2020/08/28	1	129.00	1	128.50	128.00	0	2,050	0.00%
2020/08/27	0	0.00	1	127.50	128.00	-1	2,058	-0.05%
2020/08/26	0	0.00	1	128.00	128.00	-1	2,071	-0.05%
2020/08/24	3	127.83	1	130.00	127.50	2	2,090	0.10%
2020/08/21	0	0.00	1	130.00	128.50	-1	2,089	-0.05%
2020/08/20	1	122.50	0	0.00	123.50	1	2,101	0.05%
2020/08/19	0.1	127.00	1	128.00	126.00	-0.9	2,158	-0.04%
2020/08/18	1	127.00	0	0.00	128.00	1	2,187	0.05%
2020/08/17	0	0.00	3	124.00	125.50	-3	2,366	-0.13%
2020/08/14	2	124.00	0	0.00	123.50	2	2,537	0.08%
2020/08/13	3	123.67	10	125.35	122.50	-7	2,557	-0.27%
2020/08/12	5	126.00	0	0.00	125.50	5	2,581	0.19%
2020/08/11	2	127.00	8.1	126.38	126.00	-6.1	2,677	-0.23%
2020/08/10	5	120.60	1	122.50	122.00	4	2,658	0.15%
2020/08/05	1	124.00	51	124.10	124.00	-50	2,769	-1.81%
2020/08/04	1	125.00	4	124.25	125.00	-3	2,802	-0.11%
2020/08/03	2	123.50	3	124.67	123.50	-1	2,855	-0.04%
2020/07/31	8	121.69	2	122.50	122.50	6	2,909	0.21%
2020/07/30	4	118.50	1	119.00	118.50	3	3,099	0.10%
2020/07/28	0	0.00	3	119.17	117.50	-3	3,251	-0.09%
2020/07/27	0	0.00	2	116.50	115.00	-2	3,265	-0.06%
2020/07/24	0	0.00	0.1	119.00	117.50	-0.1	3,276	0.00%
2020/07/23	1	119.00	0	0.00	119.00	1	3,304	0.03%
2020/07/22	1	121.50	0	0.00	118.50	1	3,328	0.03%
2020/07/21	0	0.00	3	120.00	119.50	-3	3,353	-0.09%
2020/07/20	2	118.75	1	121.50	121.50	1	3,374	0.03%
2020/07/17	0	0.00	3	115.50	116.50	-3	3,380	-0.09%
2020/07/16	0	0.00	2	119.75	119.50	-2	3,395	-0.06%
2020/07/15	1	121.00	1	120.00	120.00	0	3,443	0.00%
2020/07/14	4	122.13	6	120.83	120.50	-2	3,474	-0.06%
2020/07/13	8	126.00	0	0.00	125.00	8	3,492	0.23%
2020/07/10	15	135.33	61	137.34	133.50	-46	3,523	-1.31%
2020/07/09	3	144.50	26	146.04	146.50	-23	3,446	-0.67%
2020/07/08	1	145.00	0	0.00	145.00	1	3,547	0.03%
2020/07/07	1	144.00	0	0.00	142.00	1	3,873	0.03%
2020/07/06	0	0.00	46	145.75	146.50	-46	3,930	-1.17%
2020/07/02	54	147.83	51	146.59	145.50	3	3,985	0.08%
2020/07/01	3	142.50	0	0.00	145.00	3	4,026	0.07%
2020/06/30	17	142.88	2	144.00	142.00	15	4,075	0.37%
2020/06/29	0	0.00	10	145.00	143.00	-10	4,196	-0.24%
2020/06/24	4	141.50	4	141.50	141.50	0	4,346	0.00%
2020/06/23	0	0.00	15	143.00	142.00	-15	4,479	-0.33%
2020/06/22	53	144.04	2	145.00	143.00	51	4,576	1.11%
2020/06/19	3	144.00	10	143.00	143.50	-7	4,616	-0.15%
2020/06/18	44	146.15	20	146.03	144.50	24	4,681	0.51%
2020/06/17	57	148.89	25	147.36	148.00	32	4,657	0.69%
2020/06/16	8	143.00	7	142.86	143.00	1	4,585	0.02%
2020/06/15	23	143.91	24	143.52	141.50	-1	4,601	-0.02%
2020/06/12	9	136.67	3	136.50	138.50	6	4,581	0.13%
2020/06/11	1	138.00	18	137.00	136.50	-17	4,604	-0.37%
2020/06/10	7	143.93	37	141.97	141.50	-30	4,628	-0.65%
2020/06/09	1	140.50	34	141.79	144.00	-33	4,653	-0.71%
2020/06/08	21	142.98	35	140.36	139.50	-14	4,697	-0.30%
2020/06/05	5	142.00	90	141.66	142.00	-85	4,751	-1.79%
2020/06/04	46	143.26	24	142.06	144.00	22	4,889	0.45%
2020/06/03	1	140.50	42	138.20	140.50	-41	5,046	-0.81%
2020/06/02	32	137.95	11	137.59	137.00	21	5,147	0.41%
2020/06/01	5	136.90	0	0.00	137.00	5	5,170	0.10%
2020/05/29	0	0.00	13	137.12	138.00	-13	5,197	-0.25%
2020/05/28	16	136.41	0	0.00	136.00	16	5,198	0.31%
2020/05/27	2	136.25	16	136.91	136.50	-14	5,202	-0.27%
2020/05/26	78	140.09	100	139.00	139.50	-22	5,224	-0.42%
2020/05/25	3	144.00	30	143.67	143.50	-27	5,160	-0.52%
2020/05/22	15	150.00	18	148.78	144.50	-3	5,139	-0.06%
2020/05/21	160	144.92	12	144.63	147.00	148	4,958	2.98%	大買/鉅額交易
2020/05/19	3	142.67	0	0.00	138.50	3	4,938	0.06%
2020/05/18	6	143.42	7	141.86	141.00	-1	4,980	-0.02%
2020/05/15	1	136.00	2	136.00	139.00	-1	4,898	-0.02%
2020/05/14	51	140.89	0	0.00	135.00	51	4,907	1.04%
2020/05/13	2	140.25	3	141.83	141.50	-1	4,873	-0.02%
2020/05/12	0	0.00	1	139.00	137.00	-1	4,841	-0.02%
2020/05/11	2	139.75	1	140.50	137.50	1	4,944	0.02%
2020/05/08	7	142.29	3	140.00	140.00	4	4,961	0.08%
2020/05/07	3	142.50	10	142.90	145.00	-7	5,001	-0.14%
2020/05/06	45	146.73	16	144.00	140.50	29	4,951	0.59%
2020/05/05	7	137.36	4	139.75	136.00	3	4,728	0.06%
2020/05/04	7	137.14	11	138.50	139.00	-4	4,683	-0.09%
2020/04/30	1	135.00	1	136.00	133.50	0	4,573	0.00%
2020/04/29	0	0.00	1	132.00	132.50	-1	4,533	-0.02%
2020/04/27	4	132.63	5	133.80	133.50	-1	4,496	-0.02%
2020/04/24	3	132.00	1	132.50	132.50	2	4,465	0.04%
2020/04/23	2	135.75	0	0.00	135.50	2	4,425	0.05%
2020/04/21	1	134.50	4	134.25	133.00	-3	4,356	-0.07%
2020/04/20	3	136.67	1	134.00	136.50	2	4,311	0.05%
2020/04/17	6	134.67	4	133.63	132.00	2	4,244	0.05%
2020/04/16	11	136.59	4	139.63	136.00	7	4,191	0.17%
2020/04/15	4	135.88	2	137.50	135.00	2	4,140	0.05%
2020/04/14	1	139.50	2	139.75	140.00	-1	4,075	-0.02%
2020/04/13	4	140.00	6	137.58	139.50	-2	4,048	-0.05%
2020/04/10	32	147.22	15	145.63	141.00	17	3,911	0.43%
2020/04/09	0	0.00	3	147.50	147.50	-3	3,572	-0.08%
2020/04/08	0	0.00	16	134.66	134.50	-16	3,477	-0.46%
2020/04/07	5	134.60	12	134.88	134.50	-7	3,426	-0.20%
2020/04/06	7	138.00	15	137.63	136.50	-8	3,368	-0.24%
2020/04/01	4	136.25	1	138.00	137.50	3	3,272	0.09%
2020/03/31	2	133.50	5	134.10	138.50	-3	3,199	-0.09%
2020/03/30	19	135.63	18	135.86	136.00	1	3,064	0.03%
2020/03/27	14	134.36	14	133.54	132.00	0	2,885	0.00%
2020/03/26	29	118.48	25	119.94	124.00	4	2,740	0.15%
2020/03/25	3	113.33	24	112.17	113.00	-21	2,620	-0.80%
2020/03/24	29	109.24	9	108.06	108.00	20	2,542	0.79%
2020/03/23	0	0.00	1	101.00	101.00	-1	2,445	-0.04%
2020/03/20	11	91.65	2	90.45	92.00	9	2,402	0.37%
2020/03/19	3	84.10	0	0.00	83.70	3	2,367	0.13%
2020/03/18	2	95.95	1	95.60	93.00	1	2,325	0.04%
2020/03/17	4	99.08	4	98.90	98.50	0	2,275	0.00%
2020/03/16	19	107.00	23	108.85	103.00	-4	2,235	-0.18%
2020/03/13	7	106.36	4	107.13	107.00	3	2,174	0.14%
2020/03/12	6	118.17	1	123.50	115.00	5	2,111	0.24%
2020/03/11	11	132.50	5	130.50	127.50	6	2,017	0.30%
2020/03/10	40	139.53	34	128.87	130.00	6	1,931	0.31%
2020/03/09	16	139.50	18	140.61	138.50	-2	1,766	-0.11%
2020/03/06	4	126.38	6	128.08	131.00	-2	1,556	-0.13%
2020/03/05	1	123.00	2	122.25	122.50	-1	1,441	-0.07%
2020/03/04	0	0.00	21	119.57	119.00	-21	1,414	-1.49%
2020/03/03	5	120.10	1	119.00	119.00	4	1,377	0.29%
2020/03/02	29	120.00	1	117.50	119.50	28	1,384	2.02%
2020/02/27	1	124.50	1	123.00	122.00	0	1,366	0.00%
2020/02/26	30	121.00	0	0.00	121.00	30	1,328	2.26%
2020/02/25	1	120.00	1	121.00	121.00	0	1,377	0.00%
2020/02/24	1	121.00	0	0.00	120.00	1	1,362	0.07%
2020/02/21	27	122.48	27	122.78	122.00	0	1,347	0.00%
2020/02/20	7	121.36	6	122.00	122.00	1	1,232	0.08%
2020/02/19	2	119.25	2	120.50	116.50	0	1,173	0.00%
2020/02/17	0	0.00	8	120.00	117.00	-8	1,064	-0.75%
2020/02/14	8	117.00	1	118.00	117.50	7	1,006	0.70%
2020/02/13	0	0.00	1	118.50	118.00	-1	971	-0.10%
2020/02/12	37	120.69	69	120.25	116.00	-32	946	-3.38%
2020/02/11	37	114.76	6	114.17	114.00	31	840	3.69%
2020/02/10	1	110.50	9	109.67	113.00	-8	795	-1.01%
2020/02/07	0	0.00	1	103.50	103.50	-1	699	-0.14%
2020/02/06	0	0.00	2	100.50	101.00	-2	695	-0.29%
2020/02/03	0	0.00	6	95.25	95.90	-6	743	-0.81%
2020/01/30	1	100.00	17	99.58	99.20	-16	874	-1.83%
2020/01/20	7	103.50	0	0.00	102.50	7	868	0.81%
2020/01/17	3	103.50	0	0.00	104.00	3	890	0.34%
2020/01/14	0	0.00	2	104.50	104.50	-2	1,093	-0.18%
2020/01/07	0	0.00	3	103.00	102.00	-3	1,193	-0.25%
2020/01/06	2	105.00	1	105.50	104.50	1	1,200	0.08%
2020/01/03	8	107.25	2	108.00	106.00	6	1,209	0.50%
2020/01/02	1	108.50	0	0.00	108.50	1	1,214	0.08%
2019/12/30	0	0.00	2	109.50	108.50	-2	1,215	-0.16%
2019/12/26	1	107.50	0	0.00	107.50	1	1,230	0.08%
2019/12/24	2	106.75	8	107.00	107.00	-6	1,255	-0.48%
2019/12/23	4	108.00	1	107.00	107.00	3	1,272	0.24%
2019/12/20	1	107.50	2	108.00	107.50	-1	1,284	-0.08%
2019/12/19	0	0.00	9	106.50	106.50	-9	1,346	-0.67%
2019/12/18	0	0.00	23	106.50	107.00	-23	1,360	-1.69%
2019/12/17	0	0.00	2	108.00	107.50	-2	1,379	-0.14%
2019/12/16	0	0.00	4	107.25	108.00	-4	1,421	-0.28%
2019/12/13	0	0.00	18	106.97	105.50	-18	1,457	-1.23%
2019/12/12	1	107.50	18	108.08	107.50	-17	1,461	-1.16%
2019/12/11	2	107.75	0	0.00	107.50	2	1,463	0.14%
2019/12/10	2	108.25	2	109.00	108.50	0	1,463	0.00%
2019/12/09	20	109.50	13	110.00	108.00	7	1,491	0.47%
2019/12/05	1	109.50	0	0.00	109.50	1	1,508	0.07%
2019/12/04	1	111.00	1	109.50	109.50	0	1,515	0.00%
2019/12/02	0	0.00	5	110.70	110.50	-5	1,521	-0.33%
2019/11/29	2	109.75	2	110.00	109.50	0	1,520	0.00%
2019/11/28	1	112.00	3	112.50	112.00	-2	1,516	-0.13%
2019/11/27	16	112.75	30	113.87	113.00	-14	1,520	-0.92%
2019/11/26	18	112.56	1	113.50	111.50	17	1,516	1.12%
2019/11/25	459	113.84	0	0.00	112.50	459	1,510	30.38%	大買/鉅額交易
2019/11/22	11	112.32	11	112.41	113.00	0	1,511	0.00%
2019/11/21	205	107.78	2	108.00	108.00	203	1,488	13.64%	大買/鉅額交易
2019/11/20	0	0.00	5	106.10	106.00	-5	1,499	-0.33%
2019/11/19	0	0.00	18	105.11	107.00	-18	1,514	-1.19%
2019/11/18	2	105.00	2	105.00	105.00	0	1,546	0.00%
2019/11/15	2	105.00	1	104.50	105.00	1	1,554	0.06%
2019/11/14	4	105.00	13	105.23	105.00	-9	1,556	-0.58%
2019/11/12	0	0.00	0.2	107.50	106.50	-0.2	1,581	-0.01%
2019/11/11	5	105.90	6	106.58	105.50	-1	1,590	-0.06%
2019/11/08	8	109.44	2	109.50	108.50	6	1,592	0.38%
2019/11/07	2	112.00	28	112.71	111.00	-26	1,596	-1.63%
2019/11/06	0	0.00	1	112.00	113.00	-1	1,587	-0.06%
2019/11/05	5	112.30	4	112.13	111.50	1	1,579	0.06%
2019/11/04	0	0.00	2	112.00	111.50	-2	1,575	-0.13%
2019/11/01	1	111.50	3	112.50	111.50	-2	1,580	-0.13%
2019/10/31	22	112.45	2	112.75	111.50	20	1,578	1.27%
2019/10/30	21	114.76	21	114.07	116.00	0	1,528	0.00%
2019/10/29	14	108.64	6	109.00	108.50	8	1,446	0.55%
2019/10/28	0	0.00	1	106.00	106.00	-1	1,451	-0.07%
2019/10/25	1	106.50	4	106.13	106.00	-3	1,448	-0.21%
2019/10/24	3	106.33	1	107.00	108.50	2	1,434	0.14%
2019/10/23	0	0.00	1.1	108.90	106.50	-1.1	1,437	-0.07%
2019/10/22	36	109.14	26	108.56	107.50	10	1,424	0.70%
2019/10/21	3	110.33	48	109.94	110.50	-45	1,302	-3.45%
2019/10/18	0	0.00	1	106.50	103.00	-1	1,271	-0.08%
2019/10/16	2	105.00	1	105.00	105.00	1	1,319	0.08%
2019/10/15	0	0.00	9	104.22	104.50	-9	1,326	-0.68%
2019/10/09	1	102.50	1	103.50	102.50	0	1,335	0.00%
2019/10/07	21	102.00	0	0.00	102.00	21	1,376	1.53%
2019/10/03	0	0.00	10	102.25	102.50	-10	1,493	-0.67%
2019/10/02	0	0.00	1	103.50	103.00	-1	1,515	-0.07%
2019/10/01	1	100.50	0	0.00	101.00	1	1,520	0.07%
2019/09/27	0	0.00	1	99.90	100.00	-1	1,542	-0.06%
2019/09/26	2	103.50	0	0.00	102.00	2	1,552	0.13%
2019/09/25	2	104.75	0	0.00	105.00	2	1,587	0.13%
2019/09/24	3	105.83	3	106.33	103.00	0	1,590	0.00%
2019/09/20	1	102.50	3	102.67	102.50	-2	1,545	-0.13%
2019/09/19	8	102.56	19	103.50	102.50	-11	1,538	-0.72%
2019/09/18	0	0.00	3	100.83	101.50	-3	1,510	-0.20%
2019/09/16	0	0.00	6	95.72	96.50	-6	1,502	-0.40%
2019/09/12	2	95.35	0	0.00	96.20	2	1,509	0.13%
2019/09/11	22	96.75	2	96.10	95.40	20	1,523	1.31%
2019/09/06	1	98.50	0	0.00	98.20	1	1,517	0.07%
2019/09/05	9	99.29	0	0.00	99.10	9	1,512	0.59%
2019/08/30	1	100.00	0	0.00	99.10	1	1,531	0.07%
2019/08/28	1	98.70	1	98.10	98.20	0	1,526	0.00%
2019/08/27	4	99.80	4	99.40	99.10	0	1,521	0.00%
2019/08/26	2	99.25	0	0.00	101.00	2	1,500	0.13%
2019/08/23	0	0.00	4	99.08	99.80	-4	1,475	-0.27%
2019/08/22	6	99.28	0	0.00	98.60	6	1,482	0.40%
2019/08/21	3	99.00	2	98.35	98.40	1	1,467	0.07%
2019/08/20	0	0.00	1	96.70	95.70	-1	1,438	-0.07%
2019/08/16	2	94.30	7	95.20	94.70	-5	1,481	-0.34%
2019/08/13	2	97.00	0	0.00	97.30	2	1,571	0.13%
2019/08/12	0	0.00	5	96.82	97.20	-5	1,676	-0.30%
2019/08/08	1	93.20	0	0.00	93.60	1	1,740	0.06%
2019/08/07	4	94.70	1	94.10	94.10	3	1,800	0.17%
2019/08/06	1	94.90	0	0.00	94.90	1	1,835	0.05%
2019/08/05	2	95.10	0	0.00	94.30	2	1,892	0.11%
2019/08/02	3	96.33	0	0.00	97.60	3	1,922	0.16%
2019/08/01	10	97.12	0	0.00	96.40	10	1,933	0.52%
2019/07/31	1	96.00	3	95.53	96.00	-2	1,956	-0.10%
2019/07/30	10	96.40	8	98.60	95.50	2	1,951	0.10%
2019/07/29	2	103.50	1	103.50	102.50	1	1,920	0.05%
2019/07/26	4	102.50	1	103.00	102.50	3	1,941	0.15%
2019/07/25	4	101.88	6	102.50	102.00	-2	1,996	-0.10%
2019/07/24	4	103.38	8	104.06	103.50	-4	2,013	-0.20%
2019/07/23	6	103.92	2	104.25	104.00	4	2,094	0.19%
2019/07/22	2	107.75	8	107.63	107.50	-6	2,078	-0.29%
2019/07/19	1	104.50	15	105.50	106.50	-14	2,050	-0.68%
2019/07/18	0	0.00	1	108.00	104.00	-1	2,029	-0.05%
2019/07/17	5	105.00	1	106.00	105.50	4	2,020	0.20%
2019/07/16	12	104.83	5	105.50	105.00	7	2,044	0.34%
2019/07/15	25	106.72	6	106.17	106.50	19	2,040	0.93%
2019/07/12	2	105.00	3	103.33	105.50	-1	2,033	-0.05%
2019/07/11	5	101.90	10	101.00	101.50	-5	2,015	-0.25%
2019/07/10	1	104.50	10	104.00	105.00	-9	1,985	-0.45%
2019/07/09	36	105.39	25	107.40	108.00	11	1,944	0.57%
2019/07/08	10	103.50	0	0.00	103.00	10	1,880	0.53%
2019/07/05	2	99.95	0	0.00	101.50	2	1,888	0.11%
2019/07/04	6	101.75	0	0.00	100.50	6	1,930	0.31%
2019/07/02	8	101.63	7	99.97	99.40	1	1,897	0.05%
2019/07/01	1	97.60	1	98.20	98.60	0	1,873	0.00%
2019/06/28	0	0.00	1	97.50	97.50	-1	1,899	-0.05%
2019/06/27	0	0.00	1	97.30	96.30	-1	1,900	-0.05%
2019/06/26	0	0.00	1	96.00	96.20	-1	1,924	-0.05%
2019/06/24	0	0.00	7	96.10	96.30	-7	1,981	-0.35%
2019/06/21	0	0.00	1	95.80	94.10	-1	2,046	-0.05%
2019/06/20	1	94.60	0	0.00	94.80	1	2,041	0.05%
2019/06/19	0	0.00	1	94.40	93.70	-1	2,058	-0.05%
2019/06/18	0	0.00	0.1	95.70	93.80	-0.1	2,072	0.00%
2019/06/17	4	93.95	13	92.88	94.00	-9	2,108	-0.43%
2019/06/14	4	91.13	3	90.97	91.00	1	2,112	0.05%
2019/06/13	2	90.60	2	90.90	90.60	0	2,132	0.00%
2019/06/12	2	90.80	2	91.00	90.80	0	2,171	0.00%
2019/06/11	4	91.03	3	91.10	91.00	1	2,249	0.04%
2019/06/10	2	90.70	2	90.80	90.70	0	2,294	0.00%
2019/06/05	3	89.77	2	91.20	89.70	1	2,434	0.04%
2019/06/04	2	90.50	5	89.66	90.50	-3	2,584	-0.12%
2019/06/03	6	89.30	2	89.50	89.30	4	2,691	0.15%
2019/05/31	2	90.85	0	0.00	90.40	2	2,729	0.07%
2019/05/29	3	90.57	0	0.00	90.00	3	2,717	0.11%
2019/05/28	2	91.85	0	0.00	91.90	2	2,693	0.07%
2019/05/24	1	93.00	0	0.00	92.00	1	2,692	0.04%
2019/05/23	2	92.60	1	92.80	92.30	1	2,674	0.04%
2019/05/22	7	96.57	26	94.86	94.50	-19	2,646	-0.72%
2019/05/21	2	97.20	2	96.75	99.10	0	2,621	0.00%
2019/05/20	0	0.00	13	96.73	97.50	-13	2,599	-0.50%
2019/05/17	27	99.55	12	99.73	94.90	15	2,565	0.58%
2019/05/16	8	99.30	14	99.89	100.50	-6	2,492	-0.24%
2019/05/15	6	98.78	2	98.85	97.30	4	2,421	0.17%
2019/05/14	3	95.80	3	96.10	96.80	0	2,371	0.00%
2019/05/13	4	95.30	8	95.50	97.30	-4	2,374	-0.17%
2019/05/10	3	94.37	9	93.96	92.80	-6	2,308	-0.26%
2019/05/09	4	92.00	3	91.50	90.80	1	2,267	0.04%
2019/05/08	13	93.78	10	93.97	93.30	3	2,255	0.13%
2019/05/07	1	92.80	48	92.78	93.10	-47	2,229	-2.11%
2019/05/06	20	92.36	14	93.16	91.80	6	2,227	0.27%
2019/05/03	32	94.93	3	95.17	94.80	29	2,211	1.31%
2019/05/02	18	95.66	5	95.46	94.90	13	2,187	0.59%
2019/04/30	29	91.53	5	91.46	94.20	24	2,144	1.12%
2019/04/29	16	94.08	24.1	93.53	92.00	-8.1	2,114	-0.38%
2019/04/26	6	91.35	6	90.98	91.00	0	2,016	0.00%
2019/04/25	1	91.60	1	91.50	90.80	0	2,005	0.00%
2019/04/24	3	90.50	0	0.00	90.40	3	2,006	0.15%
2019/04/23	5	90.94	1	90.70	90.90	4	2,002	0.20%
2019/04/22	6	92.05	3	92.60	92.90	3	1,981	0.15%
2019/04/19	2	89.00	0	0.00	89.10	2	1,948	0.10%
2019/04/18	0	88.30	0	0.00	88.10	0	1,961	0.00%
2019/04/17	1	89.30	1	89.20	90.30	0	1,969	0.00%
2019/04/15	0	0.00	52	90.13	90.10	-52	2,046	-2.54%
2019/04/12	0	0.00	2	89.80	90.00	-2	2,112	-0.09%
2019/04/11	2	91.00	2	89.65	89.90	0	2,107	0.00%
2019/04/10	3	92.43	6	93.28	92.30	-3	2,074	-0.14%
2019/04/09	1	90.90	1	90.90	90.80	0	2,012	0.00%
2019/04/08	1	91.10	10	91.13	91.20	-9	2,004	-0.45%
2019/04/02	1	91.40	9	93.23	91.30	-8	1,972	-0.41%
2019/04/01	1	93.30	30	93.66	94.70	-29	1,928	-1.50%
2019/03/29	1	93.30	1	94.10	93.30	0	1,901	0.00%
2019/03/28	5	95.96	0	0.00	94.70	5	1,871	0.27%
2019/03/27	4	100.05	16	99.23	98.20	-12	1,841	-0.65%
2019/03/26	33	102.34	19	102.24	103.50	14	1,795	0.78%
2019/03/22	8	96.04	10	95.13	95.80	-2	1,689	-0.12%
2019/03/21	6	93.93	193	93.46	94.20	-187	1,665	-11.23%	大賣/鉅額交易
2019/03/20	4	94.10	6	92.50	93.00	-2	1,640	-0.12%
2019/03/19	8	95.46	1	95.80	96.70	7	1,598	0.44%
2019/03/15	3	96.40	13	94.68	95.50	-10	1,589	-0.63%
2019/03/14	14	96.31	46	96.12	95.70	-32	1,552	-2.06%
2019/03/13	7	94.16	22	93.03	93.30	-15	1,491	-1.01%
2019/03/12	14	92.18	77	91.36	93.20	-63	1,445	-4.36%
2019/03/11	16	91.19	55	91.15	91.30	-39	1,394	-2.80%
2019/03/08	14	88.34	3	89.10	89.40	11	1,302	0.84%
2019/03/07	17	83.97	28	83.97	84.80	-11	1,162	-0.95%
2019/03/06	4	80.45	9	80.38	81.10	-5	1,056	-0.47%
2019/03/04	1	78.20	4	79.13	78.80	-3	1,021	-0.29%
2019/02/27	2	77.55	0	0.00	77.50	2	1,019	0.20%
2019/02/26	20	78.05	0	0.00	77.60	20	1,014	1.97%
2019/02/25	5	78.30	10	78.01	78.60	-5	1,014	-0.49%
2019/02/22	0	0.00	2	78.95	78.10	-2	1,014	-0.20%
2019/02/21	1	79.30	0	0.00	79.10	1	1,016	0.10%
2019/02/20	73	81.00	53	80.97	79.20	20	1,022	1.96%
2019/02/19	1	79.30	0	0.00	78.90	1	990	0.10%
2019/02/18	0	0.00	2	78.70	78.70	-2	990	-0.20%
2019/02/15	57	79.88	5	80.10	78.50	52	987	5.27%
2019/02/12	11	76.65	9	77.94	78.50	2	920	0.22%
2019/02/11	3	74.70	4	74.68	74.80	-1	888	-0.11%
2019/01/30	1	74.00	6	74.00	74.00	-5	892	-0.56%
2019/01/29	1	75.10	0	0.00	74.60	1	906	0.11%
2019/01/28	0	0.00	1	75.70	75.50	-1	899	-0.11%
2019/01/25	2	75.75	0	0.00	75.80	2	902	0.22%
2019/01/24	5	77.40	0	0.00	76.70	5	902	0.55%
2019/01/22	6	77.00	0	0.00	75.40	6	908	0.66%
2019/01/21	0	0.00	10	75.55	76.10	-10	907	-1.10%
2019/01/16	5	75.50	6	74.53	74.90	-1	943	-0.11%
2019/01/11	1	75.20	0	0.00	75.20	1	965	0.10%
2019/01/10	3	76.97	2	76.85	76.00	1	961	0.10%
2019/01/09	3	78.03	24	77.84	77.80	-21	942	-2.23%
2019/01/08	20	79.18	12	79.19	78.10	8	930	0.86%
2019/01/07	11	77.82	2	78.70	77.30	9	891	1.01%
2019/01/04	24	75.77	8	76.10	76.50	16	854	1.87%
2019/01/03	0	0.00	1	71.40	71.40	-1	804	-0.12%
2019/01/02	2	71.20	0	0.00	71.40	2	818	0.24%
2018/12/28	0	0.00	1	70.70	70.70	-1	828	-0.12%
2018/12/27	5	70.80	0	0.00	70.80	5	861	0.58%
2018/12/20	1	69.30	11	69.00	68.60	-10	1,052	-0.95%
2018/12/19	1	70.20	0	0.00	70.20	1	1,095	0.09%
2018/12/14	0	0.00	2	72.80	72.00	-2	1,214	-0.16%
2018/12/13	2	73.25	0	0.00	73.20	2	1,231	0.16%
2018/12/12	1	73.10	10	73.10	72.70	-9	1,263	-0.71%
2018/12/11	11	72.84	0	0.00	72.80	11	1,287	0.85%
2018/12/10	2	72.50	1	73.50	73.60	1	1,314	0.08%
2018/12/07	0	0.00	2	70.45	70.50	-2	1,332	-0.15%
2018/12/03	0	0.00	5	71.66	71.60	-5	1,703	-0.29%
2018/11/30	5	70.28	0	0.00	70.90	5	1,737	0.29%
2018/11/28	1	69.30	1	69.10	69.70	0	1,879	0.00%
2018/11/27	0	0.00	6	67.80	68.50	-6	1,897	-0.32%
2018/11/26	6	67.55	1	67.60	68.10	5	1,891	0.26%
2018/11/23	3	68.00	0	0.00	68.00	3	1,889	0.16%
2018/11/22	2	69.00	0	0.00	68.50	2	1,888	0.11%
2018/11/21	90	69.51	0	0.00	69.50	90	1,884	4.78%
2018/11/14	1	68.60	0	0.00	68.40	1	1,854	0.05%
2018/11/07	0	0.00	1	69.00	68.90	-1	1,956	-0.05%
2018/11/06	1	69.00	1	70.00	68.60	0	1,958	0.00%
2018/11/05	1	72.30	0	0.00	72.30	1	1,945	0.05%
2018/11/02	0	0.00	37	72.08	71.80	-37	1,946	-1.90%
2018/11/01	36	73.27	0	0.00	72.70	36	1,947	1.85%
2018/10/29	1	73.00	1	72.10	72.40	0	1,954	0.00%
2018/10/26	1	75.00	0	0.00	75.10	1	1,940	0.05%
2018/10/23	4	81.23	2	81.70	79.00	2	1,915	0.10%
2018/10/22	0	0.00	1	80.30	80.30	-1	1,893	-0.05%
2018/10/17	0	0.00	5	79.00	78.30	-5	1,889	-0.26%
2018/10/16	0	0.00	3	79.33	79.00	-3	1,891	-0.16%
2018/10/15	2	79.00	1	77.40	79.00	1	1,888	0.05%
2018/10/12	1	79.60	3	79.67	79.10	-2	1,895	-0.11%
2018/10/11	6	76.62	16	76.91	77.50	-10	1,889	-0.53%
2018/10/08	6	81.77	6	81.92	81.50	0	1,899	0.00%
2018/10/05	108	82.80	17	82.49	83.40	91	1,915	4.75%	大買/
2018/10/04	0	0.00	3	82.40	82.50	-3	1,886	-0.16%
2018/10/03	0	0.00	1	83.30	85.00	-1	1,874	-0.05%
2018/10/02	17	86.42	10	87.29	82.20	7	1,838	0.38%
2018/10/01	2	85.55	0	0.00	85.80	2	1,746	0.11%
2018/09/28	2	84.30	11	84.23	85.40	-9	1,739	-0.52%
2018/09/26	4	82.68	10	83.50	83.80	-6	1,706	-0.35%
2018/09/25	2	89.25	14	88.26	87.60	-12	1,662	-0.72%
2018/09/21	9	87.47	2	88.05	88.30	7	1,640	0.43%
2018/09/20	15	88.71	11	88.25	86.80	4	1,615	0.25%
2018/09/19	0	0.00	2	86.25	86.30	-2	1,555	-0.13%
2018/09/18	5	88.08	4	87.85	86.00	1	1,533	0.07%
2018/09/17	5	86.84	15	87.08	86.30	-10	1,497	-0.67%
2018/09/14	14	88.60	15	87.99	88.80	-1	1,469	-0.07%
2018/09/13	7	87.96	12	87.87	89.00	-5	1,436	-0.35%
2018/09/12	2	88.85	5	86.80	86.30	-3	1,386	-0.22%
2018/09/11	32	87.34	94	87.23	87.60	-62	1,288	-4.81%
2018/09/10	0	0.00	13	81.72	83.30	-13	1,132	-1.15%
2018/09/07	52	80.17	3	81.57	79.30	49	1,040	4.71%
2018/09/06	1	78.90	31	79.33	80.00	-30	961	-3.12%
2018/09/05	0	0.00	2	78.90	79.80	-2	915	-0.22%
2018/09/04	170	76.42	18	76.48	77.70	152	836	18.18%	大買/鉅額交易
2018/09/03	58	73.39	1	72.80	73.20	57	755	7.55%
2018/08/20	0	0.00	1	71.10	70.60	-1	703	-0.14%
2018/08/17	3.1	74.48	3	72.00	71.10	0.1	687	0.01%
2018/08/14	0	0.00	1	71.90	71.90	-1	602	-0.17%
2018/08/10	0	0.00	12	70.68	70.70	-12	569	-2.11%
2018/08/07	1	71.50	0	0.00	71.50	1	540	0.18%
2018/08/06	0	0.00	2	70.80	72.50	-2	532	-0.38%
2018/08/03	0	0.00	2	70.60	70.50	-2	511	-0.39%
2018/08/02	0	0.00	8	69.30	69.70	-8	508	-1.57%
2018/07/30	0	0.00	1	69.10	69.10	-1	479	-0.21%
2018/07/24	0	0.00	1	69.30	69.70	-1	455	-0.22%
2018/07/23	0	0.00	1	69.50	68.60	-1	447	-0.22%
2018/07/20	0	0.00	2	69.40	69.50	-2	440	-0.45%
2018/07/19	0	0.00	1	72.00	71.00	-1	430	-0.23%
2018/07/18	0	0.00	1	71.70	70.90	-1	418	-0.24%
2018/07/17	0	0.00	1	71.70	71.50	-1	406	-0.25%
2018/07/16	0	0.00	1	70.90	71.30	-1	386	-0.26%
2018/07/13	2	68.85	3	69.13	69.90	-1	348	-0.29%
2018/07/11	0	0.00	2	67.75	67.80	-2	310	-0.64%
2018/07/09	0	0.00	2	67.00	67.60	-2	292	-0.68%
2018/07/05	0	0.00	1	65.50	65.20	-1	286	-0.35%
2018/07/03	2	65.80	0	0.00	65.50	2	317	0.63%
2018/07/02	22	67.84	3	68.43	67.40	19	313	6.06%
2018/06/25	0	0.00	3	66.00	66.40	-3	309	-0.97%
2018/06/22	0	0.00	2	66.80	66.00	-2	319	-0.63%
2018/06/21	0	0.00	1	66.00	65.50	-1	354	-0.28%
2018/06/13	1	65.10	0	0.00	65.10	1	367	0.27%
2018/06/08	0	0.00	1	64.40	64.70	-1	359	-0.28%
2018/06/06	1	64.00	0	0.00	64.40	1	358	0.28%
2018/06/04	0	0.00	6	63.90	64.00	-6	369	-1.62%
2018/05/31	0	0.00	4	62.60	63.10	-4	361	-1.11%
2018/05/30	1	62.50	0	0.00	62.60	1	362	0.28%
2018/05/29	0	0.00	6	62.53	62.40	-6	361	-1.66%
2018/05/23	16	64.10	0	0.00	64.20	16	349	4.57%
2018/05/09	1	61.60	0	0.00	62.30	1	334	0.30%
2018/05/07	0	0.00	1	61.60	62.00	-1	334	-0.30%
2018/05/04	1	61.10	0	0.00	60.20	1	336	0.30%
2018/04/26	0	0.00	5	62.90	61.80	-5	340	-1.47%
2018/04/25	1	62.20	0	0.00	62.30	1	338	0.30%
2018/04/24	5	62.76	2	61.60	61.70	3	339	0.88%
2018/04/23	1	64.10	2	64.00	64.20	-1	337	-0.30%
2018/04/20	1	62.80	0	0.00	63.10	1	337	0.30%
2018/04/19	0	0.00	2	62.90	62.70	-2	337	-0.59%
2018/04/17	2	61.70	0	0.00	61.30	2	335	0.60%
2018/04/16	2	61.85	0	0.00	61.80	2	335	0.60%
2018/04/13	0	0.00	1	62.40	62.60	-1	336	-0.30%
2018/04/10	1	64.80	1	64.50	63.70	0	335	0.00%
2018/04/09	1	68.00	1	68.10	67.70	0	316	0.00%
2018/03/30	2	66.15	1	67.20	66.10	1	284	0.35%
2018/03/28	3	66.07	2	66.45	66.10	1	264	0.38%
2018/03/26	1	66.50	1	67.30	67.00	0	242	0.00%
2018/03/23	1	63.50	1	62.70	63.80	0	194	0.00%
2018/03/21	0	0.00	2	63.60	63.40	-2	182	-1.10%
2018/03/15	0.1	63.00	0	0.00	63.10	0.1	163	0.07%
2018/03/12	0.8	62.20	0	0.00	62.20	0.8	155	0.52%
2018/03/09	2	62.60	2	62.90	62.20	0	152	0.00%
2018/03/06	0	0.00	2	59.50	59.40	-2	135	-1.47%
2018/03/02	0	0.00	4	59.10	59.30	-4	137	-2.91%
2018/02/27	1	58.80	0	0.00	58.90	1	137	0.73%
2018/02/26	0	0.00	2	59.20	59.00	-2	141	-1.42%
2018/02/09	3	55.97	0	0.00	56.10	3	153	1.96%
2018/02/08	2	57.10	0	0.00	57.20	2	149	1.34%
2018/02/07	4	57.10	0	0.00	57.20	4	148	2.69%
2018/02/06	1	57.40	0	0.00	56.30	1	149	0.67%
2018/02/05	2	59.20	7	59.20	59.40	-5	143	-3.47%
2018/01/29	5	60.56	0	0.00	60.70	5	144	3.47%
2018/01/26	0	0.00	2	60.00	59.80	-2	141	-1.41%
2018/01/24	2	59.00	0	0.00	59.20	2	140	1.42%
2018/01/23	0	0.00	1	60.10	59.80	-1	138	-0.72%
2018/01/22	0	0.00	0.1	60.80	60.50	-0.1	136	-0.09%
2018/01/16	2	61.25	0	0.00	61.40	2	137	1.46%
2018/01/10	1	60.70	0	0.00	60.80	1	140	0.71%
2018/01/08	0	0.00	3	60.50	61.00	-3	137	-2.18%
2018/01/05	0	0.00	2	59.60	59.90	-2	132	-1.51%
2018/01/04	0	0.00	1	59.10	58.80	-1	131	-0.76%
2018/01/03	5	58.54	0	0.00	58.90	5	132	3.77%