翔名 (8091)-永豐金券商分點個股進出

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

翔名

(8091)

可現股當沖

股價
123.0
漲跌
▼3.5
漲幅
-2.77%
成交量
1,612張
產業
上櫃電子零組件類股
190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

翔名 (8091)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	25.2	119.80	162.5	121.61	123.00	-137.3	730	-18.79%	大賣/鉅額交易
2024/04/18	7.1	128.28	0	127.04	126.50	7.1	705	1.00%
2024/04/17	14.3	129.92	52.4	128.47	129.50	-38.2	700	-5.45%
2024/04/16	9.1	128.78	20	128.63	129.50	-10.9	690	-1.58%
2024/04/15	13	134.81	1.3	133.48	135.50	11.7	684	1.71%
2024/04/12	1	138.00	0.1	136.20	138.00	0.9	677	0.14%
2024/04/11	4	135.00	7.4	133.07	135.00	-3.4	671	-0.51%
2024/04/10	7.8	135.68	13.3	132.96	135.50	-5.5	663	-0.83%
2024/04/09	7.3	131.16	1	129.15	132.50	6.2	646	0.96%
2024/04/08	44.1	129.72	26.1	130.86	131.00	18	637	2.82%
2024/04/03	2.3	125.80	0	0.00	125.00	2.3	624	0.36%
2024/04/02	83.2	129.67	3	130.98	129.50	80.2	618	12.95%
2024/04/01	20	125.50	8	124.13	125.50	12	603	1.99%
2024/03/29	5	122.90	1	122.00	123.50	4	598	0.67%
2024/03/28	0.1	124.15	20.1	124.00	124.50	-20	594	-3.36%
2024/03/27	2	123.00	36	122.36	123.00	-34	591	-5.74%
2024/03/26	3.2	118.57	3	119.50	119.00	0.2	585	0.04%
2024/03/25	0	122.00	0	0.00	122.00	0	577	0.00%
2024/03/21	1	125.00	0	0.00	125.50	1	568	0.18%
2024/03/20	11.1	123.45	6	121.92	123.50	5.1	562	0.90%
2024/03/19	10.4	124.81	2	124.74	124.50	8.4	559	1.50%
2024/03/18	68.2	124.95	71.1	125.29	124.50	-2.9	553	-0.51%
2024/03/15	1.1	113.95	31	114.98	115.00	-29.9	505	-5.92%
2024/03/14	6.3	115.16	5	116.00	113.50	1.3	505	0.25%
2024/03/13	57.6	120.24	8	119.00	118.00	49.6	497	9.97%
2024/03/12	8	118.01	14.1	117.71	118.50	-6	486	-1.24%
2024/03/11	7.1	116.87	7	117.43	117.50	0.1	478	0.01%
2024/03/08	11.1	118.25	12.1	118.76	115.00	-1	466	-0.21%
2024/03/07	49.1	121.15	46	125.39	119.00	3.1	439	0.71%
2024/03/06	23.2	120.96	146.8	120.31	122.50	-123.6	387	-31.91%	大賣/鉅額交易
2024/03/05	0	112.25	1	113.00	111.50	-1	337	-0.30%
2024/03/04	139	114.06	1	112.50	112.00	138	331	41.59%	大買/鉅額交易
2024/03/01	9	110.82	0	0.00	108.00	9	304	2.96%
2024/02/29	20.1	110.99	0	0.00	110.00	20.1	297	6.76%
2024/02/27	5.1	109.01	7	107.57	107.50	-1.9	285	-0.67%
2024/02/26	155	107.16	10.1	106.00	109.00	145	265	54.56%	大買/鉅額交易
2024/02/23	9	104.50	1	107.00	104.50	8	242	3.30%
2024/02/22	3	104.17	9	103.50	104.00	-6	229	-2.62%
2024/02/20	0	0.00	1.2	102.42	102.00	-1.2	217	-0.55%
2024/02/19	10.5	103.76	4.1	103.74	103.50	6.4	212	3.01%
2024/02/16	4	100.48	4	100.75	99.50	0	198	0.00%
2024/02/15	3.1	99.45	2	98.55	99.40	1.1	182	0.60%
2024/02/05	10	96.45	0	0.00	95.70	10	162	6.15%
2024/02/01	0	0.00	1	94.90	94.80	-1	157	-0.63%
2024/01/31	2.7	94.65	2	95.05	95.20	0.7	156	0.45%
2024/01/29	0.1	93.60	1	93.90	93.90	-0.9	150	-0.60%
2024/01/26	1.1	94.67	2	95.00	93.30	-0.9	150	-0.60%
2024/01/25	2	94.70	1	94.90	94.40	1	147	0.68%
2024/01/24	0.1	93.00	0.1	93.00	93.00	0	141	0.03%
2024/01/23	0.1	92.20	0	0.00	92.20	0.1	139	0.04%
2024/01/22	0	0.00	0.2	91.90	92.20	-0.2	139	-0.14%
2024/01/18	0	0.00	2.1	89.19	88.50	-2.1	138	-1.50%
2024/01/15	0.2	91.05	0	0.00	91.40	0.2	139	0.14%
2024/01/09	0.2	90.67	0.1	90.70	90.00	0.1	143	0.10%
2024/01/08	1.1	93.39	1	93.90	93.90	0.1	138	0.09%
2024/01/05	0	92.70	0	92.70	92.80	0	142	-0.01%
2024/01/03	0	0.00	3	94.43	94.30	-3	144	-2.07%
2024/01/02	2	95.75	1	95.10	95.10	1	144	0.69%
2023/12/29	2	95.01	2	94.95	95.50	0	144	0.02%
2023/12/28	1	94.30	1	96.00	94.30	0	142	0.00%
2023/12/27	0	94.40	2	95.05	95.30	-2	140	-1.42%
2023/12/26	0	93.00	0	0.00	92.70	0	134	0.01%
2023/12/25	0	92.00	0	0.00	92.20	0	133	0.00%
2023/12/22	1	92.70	0	0.00	92.30	1	133	0.75%
2023/12/20	0.1	93.00	0	0.00	92.70	0.1	133	0.07%
2023/12/15	0	0.00	0.1	93.70	93.70	-0.1	135	-0.04%
2023/12/14	0.2	94.00	1	94.40	94.10	-0.8	134	-0.62%
2023/12/13	1	93.66	4.1	93.47	93.70	-3.1	128	-2.41%
2023/12/11	1	92.46	0	0.00	92.20	1	119	0.88%
2023/12/07	0	0.00	1	90.40	89.80	-1	115	-0.87%
2023/12/05	0	0.00	1	90.50	90.40	-1	118	-0.84%
2023/12/04	1	90.80	0	0.00	90.80	1	119	0.84%
2023/11/30	0	0.00	0.1	91.20	91.20	-0.1	120	-0.06%
2023/11/29	2	90.25	0	0.00	90.90	2	120	1.66%
2023/11/28	0	0.00	1	89.80	90.30	-1	122	-0.81%
2023/11/27	0	0.00	3	89.50	89.30	-3	123	-2.42%
2023/11/22	1	90.70	2	90.80	91.10	-1	128	-0.78%
2023/11/21	1	90.20	0	0.00	89.80	1	128	0.78%
2023/11/14	0	0.00	1	88.50	88.80	-1	134	-0.74%
2023/11/13	0	0.00	1	87.80	87.70	-1	134	-0.74%
2023/11/10	0	0.00	0	86.60	87.10	0	135	0.00%
2023/11/08	2.3	87.78	0	0.00	87.60	2.3	138	1.63%
2023/11/06	0.2	87.00	0	0.00	88.00	0.2	142	0.13%
2023/11/02	0.6	86.50	0	0.00	87.00	0.6	144	0.38%
2023/11/01	0	0.00	0.1	86.80	86.20	-0.1	146	-0.03%
2023/10/27	0	0.00	0.2	87.57	87.40	-0.2	152	-0.13%
2023/10/26	0	0.00	0	88.40	88.50	0	156	0.00%
2023/10/20	1	85.80	0	0.00	86.40	1	171	0.58%
2023/10/18	1	87.00	2	87.15	87.30	-1	183	-0.54%
2023/10/17	0	0.00	2	86.90	86.80	-2	183	-1.09%
2023/10/16	2	87.90	4	88.03	86.70	-2	192	-1.04%
2023/10/13	0	0.00	1.1	87.11	87.20	-1.1	214	-0.51%
2023/10/11	0.1	83.50	0.8	83.00	82.70	-0.7	257	-0.27%
2023/09/26	1	85.40	0	0.00	85.20	1	288	0.35%
2023/09/25	0	0.00	2	86.50	86.40	-2	292	-0.68%
2023/09/21	0	85.70	0	0.00	84.80	0	297	0.00%
2023/09/20	0	0.00	1	86.00	86.00	-1	297	-0.34%
2023/09/14	0	88.20	5	88.00	88.00	-5	321	-1.56%
2023/09/13	1	86.50	0	0.00	87.00	1	325	0.31%
2023/09/06	1	89.50	0	0.00	89.50	1	385	0.26%
2023/09/05	1	89.60	0	0.00	89.90	1	408	0.24%
2023/09/01	0	90.30	1	90.70	90.50	-1	422	-0.24%
2023/08/31	0	90.00	0	0.00	90.00	0	426	0.00%
2023/08/30	1	90.00	0	0.00	90.00	1	433	0.23%
2023/08/29	0	0.00	0.1	89.00	89.20	-0.1	439	-0.02%
2023/08/28	0	0.00	1	88.50	88.40	-1	442	-0.23%
2023/08/23	2	89.00	0	0.00	89.00	2	492	0.41%
2023/08/22	0	0.00	0	86.60	86.50	0	517	0.00%
2023/08/18	0	0.00	1	86.30	86.60	-1	565	-0.18%
2023/08/17	3	86.07	4	86.93	87.20	-1	584	-0.17%
2023/08/10	0	0.00	1	86.50	86.60	-1	622	-0.16%
2023/08/09	0	0.00	1	88.20	87.30	-1	635	-0.16%
2023/08/08	0	0.00	3	87.53	87.90	-3	645	-0.46%
2023/08/07	1	88.50	1	88.40	89.40	0	664	0.00%
2023/08/04	0	0.00	1	87.80	87.70	-1	716	-0.14%
2023/08/02	1	88.30	4	87.08	86.60	-3	789	-0.38%
2023/08/01	3	88.00	0.1	88.20	88.30	2.9	798	0.37%
2023/07/31	1	90.10	1	88.70	88.60	0	809	0.00%
2023/07/28	1	88.30	0	0.00	90.10	1	813	0.12%
2023/07/24	1	87.00	0	0.00	86.70	1	891	0.11%
2023/07/21	0	0.00	5	88.78	88.80	-5	916	-0.55%
2023/07/20	0	0.00	0.5	91.00	91.20	-0.5	981	-0.05%
2023/07/18	5.1	93.19	4	91.40	91.40	1.1	1,064	0.10%
2023/07/17	22.1	101.29	3	99.07	101.50	19.1	1,107	1.72%
2023/07/14	0.3	97.00	0	0.00	97.20	0.3	1,162	0.03%
2023/07/13	0.1	96.50	0	0.00	96.20	0.1	1,209	0.01%
2023/07/10	0.1	95.30	0	0.00	95.20	0.1	1,380	0.00%
2023/07/06	0	0.00	1	99.00	97.50	-1	1,408	-0.07%
2023/07/05	0	0.00	0.5	99.00	98.90	-0.5	1,412	-0.04%
2023/07/03	1	97.80	28	97.71	97.80	-27	1,416	-1.91%
2023/06/30	0	0.00	1	97.30	97.50	-1	1,416	-0.07%
2023/06/29	0	0.00	2.1	96.33	96.00	-2.1	1,417	-0.15%
2023/06/28	0	0.00	0	95.00	94.70	0	1,418	0.00%
2023/06/27	0	0.00	0.7	95.82	94.50	-0.7	1,423	-0.05%
2023/06/26	0	0.00	3	95.20	95.40	-3	1,422	-0.21%
2023/06/21	0	96.60	2	96.30	96.50	-2	1,433	-0.14%
2023/06/20	2	96.90	26	97.04	96.80	-24	1,430	-1.68%
2023/06/19	0	0.00	2	98.10	98.40	-2	1,424	-0.14%
2023/06/16	0	0.00	11	98.89	98.30	-11	1,427	-0.77%
2023/06/15	6	98.60	7	98.51	98.70	-1	1,425	-0.07%
2023/06/14	29	102.02	8	100.04	99.80	21	1,416	1.48%
2023/06/13	3	100.83	10	101.15	100.50	-7	1,406	-0.50%
2023/06/12	6	99.25	3	99.90	99.50	3	1,389	0.22%
2023/06/09	3	100.00	4	99.70	100.00	-1	1,383	-0.07%
2023/06/08	8	96.98	1	97.40	97.00	7	1,372	0.51%
2023/06/07	5	98.02	0	0.00	98.00	5	1,400	0.36%
2023/06/06	0	0.00	2	96.80	97.30	-2	1,407	-0.14%
2023/06/02	13	97.30	5	96.70	97.00	8	1,403	0.57%
2023/06/01	5	96.70	4	97.20	97.20	1	1,403	0.07%
2023/05/31	2	97.70	2	97.95	97.60	0	1,407	0.00%
2023/05/30	5	100.76	1	99.00	98.60	4	1,401	0.29%
2023/05/29	1.1	96.54	1	97.00	97.70	0.1	1,371	0.01%
2023/05/26	11	96.66	11	96.76	96.30	0	1,366	0.00%
2023/05/25	0	0.00	17	94.72	95.00	-17	1,353	-1.26%
2023/05/24	14.1	97.82	5	97.56	96.70	9.1	1,365	0.67%
2023/05/23	9.1	94.64	6	94.12	96.20	3.1	1,355	0.23%
2023/05/22	7.1	91.42	3	91.51	91.90	4	1,348	0.30%
2023/05/19	7.1	92.55	0	0.00	91.90	7.1	1,351	0.53%
2023/05/18	2	91.20	7	90.96	90.80	-5	1,344	-0.37%
2023/05/17	1.2	91.87	10	91.25	91.10	-8.8	1,335	-0.66%
2023/05/16	0.3	90.45	0	0.00	90.50	0.3	1,332	0.02%
2023/05/15	1.5	90.16	41	89.91	90.00	-39.6	1,327	-2.98%
2023/05/12	7	91.06	12	92.03	92.00	-5	1,323	-0.38%
2023/05/11	25.3	92.82	7	93.71	91.20	18.3	1,321	1.39%
2023/05/10	35	94.98	17.1	95.63	94.30	17.9	1,316	1.36%
2023/05/09	21.2	105.05	5	105.40	102.50	16.2	1,279	1.27%
2023/05/08	0.1	102.00	0	102.00	101.00	0.1	1,210	0.01%
2023/05/05	0	0.00	28	101.50	100.50	-28	1,214	-2.30%
2023/05/04	5	101.50	6	102.42	102.50	-1	1,220	-0.08%
2023/05/03	18	102.31	2	102.25	101.50	16	1,237	1.29%
2023/05/02	12	103.58	0	0.00	103.00	12	1,224	0.98%
2023/04/28	3	108.00	1	107.02	107.00	2	1,208	0.16%
2023/04/27	5	103.90	0	0.00	103.50	5	1,177	0.42%
2023/04/26	2	103.50	7	105.14	105.00	-5	1,169	-0.43%
2023/04/25	8.6	106.96	9.1	107.55	106.50	-0.5	1,141	-0.05%
2023/04/24	21.2	107.27	12	107.63	110.50	9.2	1,079	0.85%
2023/04/21	6.4	102.83	8	102.94	101.50	-1.6	1,032	-0.15%
2023/04/20	16	109.50	22.2	107.71	104.50	-6.2	994	-0.62%
2023/04/19	33	110.50	16.1	109.38	110.00	16.9	938	1.80%
2023/04/18	14	106.43	24	104.17	104.00	-10	847	-1.18%
2023/04/17	11	106.82	13.3	107.03	105.00	-2.3	797	-0.29%
2023/04/14	14.1	95.40	7	92.74	98.50	7.1	705	1.01%
2023/04/13	9	90.81	17	90.94	90.50	-8	639	-1.25%
2023/04/12	56	90.01	25	90.66	90.60	31	633	4.90%
2023/04/11	0	0.00	2.1	92.75	92.60	-2.1	622	-0.34%
2023/04/10	12	92.53	2.1	92.64	91.10	9.9	610	1.62%
2023/04/07	1	91.20	0	0.00	92.00	1	605	0.17%
2023/04/06	0	90.03	0	0.00	89.50	0	601	0.00%
2023/03/31	7	90.29	0	0.00	90.30	7	608	1.15%
2023/03/30	0	90.20	1.1	90.59	90.30	-1	609	-0.17%
2023/03/29	1	89.50	0	0.00	89.40	1	612	0.16%
2023/03/28	0.1	90.70	1	89.10	90.10	-1	629	-0.15%
2023/03/27	5	90.00	0	0.00	90.30	5	647	0.77%
2023/03/24	2.1	91.02	0	0.00	90.00	2.1	685	0.30%
2023/03/23	2.1	89.10	0.1	89.00	88.90	2	693	0.29%
2023/03/22	0	88.90	1	88.30	88.40	-1	719	-0.14%
2023/03/21	1	87.90	0	0.00	88.50	1	729	0.14%
2023/03/20	1	86.00	0	0.00	86.90	1	740	0.14%
2023/03/13	1.1	83.91	1.1	84.41	85.60	0	926	0.00%
2023/03/10	2.1	85.03	2	86.05	85.40	0.1	1,000	0.01%
2023/03/09	0.1	90.40	22	90.30	89.90	-21.9	987	-2.22%
2023/03/08	0	0.00	11	91.76	91.80	-11	982	-1.12%
2023/03/07	1	91.80	15	91.74	91.70	-14	978	-1.43%
2023/03/06	0	92.00	6	91.73	92.00	-6	977	-0.61%
2023/03/03	0	92.70	0	0.00	91.50	0	973	0.00%
2023/03/02	0	91.20	0	0.00	91.30	0	965	0.00%
2023/03/01	0	0.00	5	91.58	91.70	-5	962	-0.52%
2023/02/24	0	93.00	1	92.70	91.50	-1	961	-0.10%
2023/02/23	16.3	94.38	6.1	94.29	93.60	10.2	950	1.07%
2023/02/22	0	92.95	0	0.00	92.20	0	939	0.00%
2023/02/21	7.1	92.94	56	92.85	92.40	-48.9	920	-5.32%
2023/02/20	28.1	92.27	5.1	91.65	92.00	23	901	2.55%
2023/02/17	0	90.50	2	90.20	90.10	-2	897	-0.22%
2023/02/16	0	0.00	4	88.80	88.80	-4	892	-0.45%
2023/02/15	0	88.40	0	0.00	88.20	0	900	0.00%
2023/02/14	0	88.60	1	89.30	88.40	-1	904	-0.11%
2023/02/13	0	88.60	0	0.00	88.60	0	910	0.00%
2023/02/10	2	89.10	5	88.34	87.60	-3	918	-0.33%
2023/02/09	0	0.00	9	90.56	90.30	-9	909	-0.99%
2023/02/08	6	92.43	13.2	91.41	91.20	-7.2	906	-0.79%
2023/02/07	1	91.10	1	91.10	91.90	0	899	0.00%
2023/02/06	0	89.10	3	89.07	89.10	-3	884	-0.34%
2023/02/03	17	89.06	1	88.90	88.70	16	881	1.82%
2023/02/02	2.1	91.47	4	91.43	91.00	-1.9	867	-0.22%
2023/02/01	5	90.70	3	91.57	90.80	2	850	0.24%
2023/01/31	0	88.90	6	88.77	89.00	-6	825	-0.73%
2023/01/30	5	88.20	0	0.00	88.80	5	822	0.61%
2023/01/17	1	87.50	1	87.20	87.70	0	814	0.00%
2023/01/13	0	85.30	0	0.00	84.80	0	804	0.00%
2023/01/12	0	0.00	7	85.40	85.00	-7	803	-0.87%
2023/01/11	0	0.00	0.5	87.52	87.40	-0.5	794	-0.06%
2023/01/10	2	88.15	1	88.00	87.70	1	791	0.13%
2023/01/09	4	88.28	0	0.00	88.70	4	788	0.51%
2023/01/06	0	86.80	30	85.07	86.50	-30	779	-3.85%
2023/01/04	8	86.99	32	86.70	86.80	-24	782	-3.07%
2022/12/30	0	86.70	0	0.00	86.40	0	774	0.00%
2022/12/28	0	0.00	1	85.20	84.60	-1	775	-0.13%
2022/12/26	2	86.80	6	86.79	86.90	-4	765	-0.52%
2022/12/22	0	0.00	5	85.52	85.70	-5	753	-0.66%
2022/12/21	5	86.40	0	0.00	85.30	5	763	0.66%
2022/12/20	2	87.45	22	88.05	85.20	-20	758	-2.64%
2022/12/19	6	88.33	0.1	88.52	88.20	6	742	0.80%
2022/12/16	57.5	92.30	3	91.77	91.70	54.5	724	7.53%
2022/12/15	2	90.50	7	90.27	91.30	-5	685	-0.73%
2022/12/14	8.1	90.57	7	91.46	91.50	1.1	665	0.17%
2022/12/13	6	87.72	0	0.00	87.40	6	638	0.94%
2022/12/12	2	90.10	27	90.79	88.80	-25	629	-3.97%
2022/12/09	2	92.00	32	90.72	90.70	-30	631	-4.75%
2022/12/08	9	91.53	150.1	91.49	91.30	-141.1	654	-21.56%	大賣/鉅額交易
2022/12/07	4	93.10	57	90.52	90.60	-53	661	-8.02%
2022/12/06	69.1	96.98	26	96.07	95.50	43.1	649	6.63%
2022/12/05	61	95.31	30.1	95.96	96.50	30.9	615	5.02%
2022/12/02	70.1	91.50	43	92.46	93.80	27.1	514	5.26%
2022/12/01	4.1	83.35	2	84.50	85.30	2.1	431	0.48%
2022/11/30	0	0.00	1	83.00	82.80	-1	416	-0.24%
2022/11/29	5	79.80	0	0.00	80.30	5	409	1.22%
2022/11/25	7	79.69	0	0.00	78.80	7	410	1.70%
2022/11/24	0	79.90	0	0.00	79.60	0	411	0.00%
2022/11/23	1	79.50	0	0.00	79.10	1	410	0.24%
2022/11/18	0	0.00	2	79.80	78.70	-2	417	-0.48%
2022/11/15	1	79.50	2	79.40	79.20	-1	409	-0.24%
2022/11/14	0	0.00	2	78.10	78.50	-2	409	-0.49%
2022/11/11	2	78.50	0	0.00	78.30	2	422	0.47%
2022/11/10	3	77.63	0	0.00	77.30	3	417	0.72%
2022/11/09	0	0.00	2	78.30	77.30	-2	418	-0.48%
2022/11/08	4	77.63	4	77.98	76.00	0	409	0.00%
2022/11/04	12	75.83	6	75.72	75.50	6	400	1.50%
2022/11/03	3	76.27	1	76.50	77.20	2	394	0.51%
2022/10/28	0	68.80	0	0.00	67.30	0	385	0.00%
2022/10/25	0	67.90	0	0.00	66.90	0	387	0.00%
2022/10/24	1	68.70	0	0.00	68.70	1	387	0.26%
2022/10/13	1	69.00	3	69.47	67.80	-2	380	-0.53%
2022/10/12	0	70.80	0	0.00	71.90	0	372	0.00%
2022/10/11	0	75.60	3	74.37	73.70	-3	367	-0.81%
2022/10/07	0	0.00	2	78.60	78.10	-2	369	-0.54%
2022/10/06	0	0.00	5	78.82	79.40	-5	369	-1.35%
2022/10/05	13	78.12	0	0.00	79.10	13	366	3.55%
2022/09/30	2	75.25	0	0.00	77.80	2	359	0.56%
2022/09/29	3	75.07	1	76.30	75.70	2	356	0.56%
2022/09/28	0	74.80	0	0.00	74.00	0	355	0.00%
2022/09/27	0	79.40	0	0.00	80.50	0	342	0.00%
2022/09/26	1	79.50	0	0.00	78.70	1	341	0.29%
2022/09/23	0	82.00	0	0.00	81.00	0	341	0.00%
2022/09/21	0	0.00	1	80.80	80.50	-1	336	-0.30%
2022/09/20	1	81.40	1	81.00	81.80	0	334	0.00%
2022/09/19	0	0.00	1	80.40	80.10	-1	334	-0.30%
2022/09/16	9	82.93	0.1	84.00	81.30	9	335	2.67%
2022/09/15	0	0.00	8	87.94	84.90	-8	317	-2.52%
2022/09/14	3	85.17	0	0.00	86.20	3	278	1.08%
2022/09/12	0	0.00	5	83.52	82.20	-5	240	-2.08%
2022/09/07	0	0.00	0.2	78.50	78.50	-0.2	240	-0.07%
2022/09/06	0	0.00	1	81.30	80.50	-1	237	-0.42%
2022/09/05	9	82.66	0	0.00	82.10	9	233	3.86%
2022/09/02	2	83.00	7	82.94	82.60	-5	232	-2.15%
2022/09/01	4	83.08	2	81.00	81.00	2	231	0.86%
2022/08/31	6	83.37	1	82.50	83.70	5	241	2.07%
2022/08/30	4	82.10	0.1	82.40	81.80	3.9	238	1.65%
2022/08/29	0	86.00	4	80.25	80.70	-4	238	-1.68%
2022/08/26	7	83.03	3	82.21	82.50	4	241	1.64%
2022/08/25	0	0.00	2	81.10	81.40	-2	240	-0.83%
2022/08/22	0.1	81.50	0	0.00	80.80	0.1	250	0.04%
2022/08/19	0	0.00	2	83.95	82.80	-2	249	-0.80%
2022/08/18	4	83.30	2	82.29	83.80	2	241	0.82%
2022/08/17	1	78.20	39	78.75	79.20	-38	226	-16.80%
2022/08/16	8	77.08	2	77.05	78.10	6	222	2.71%
2022/08/15	0	0.00	15	74.89	75.10	-15	217	-6.89%
2022/08/12	0	0.00	16	74.58	74.80	-16	223	-7.16%
2022/08/11	10	73.92	0	0.00	73.80	10	229	4.35%
2022/08/09	1	74.60	31	74.45	74.30	-30	238	-12.56%
2022/08/08	8	72.95	0	0.00	73.20	8	247	3.23%
2022/08/05	13	72.89	0	0.00	73.00	13	255	5.09%
2022/08/04	1	70.50	0	0.00	71.70	1	256	0.39%
2022/08/03	22	72.25	0	0.00	72.00	22	259	8.47%
2022/08/02	4	72.38	0	0.00	72.70	4	266	1.50%
2022/08/01	3	73.10	1	73.40	73.20	2	267	0.75%
2022/07/29	40	72.05	0	0.00	71.50	40	269	14.87%
2022/07/28	0	71.10	0	0.00	70.50	0	272	0.00%
2022/07/26	0	0.00	17	70.11	69.80	-17	278	-6.10%
2022/07/25	0	0.00	6	71.20	71.20	-6	280	-2.14%
2022/07/22	0	71.10	0	0.00	71.70	0	289	0.00%
2022/07/21	16	71.76	0	0.00	71.60	16	292	5.47%
2022/07/20	0	0.00	1	70.80	70.80	-1	295	-0.34%
2022/07/18	1	69.80	0	0.00	69.10	1	304	0.33%
2022/07/15	6	72.10	0	0.00	72.10	6	303	1.98%
2022/07/14	0	0.00	1	71.10	71.10	-1	298	-0.33%
2022/07/12	0	0.00	10	70.51	69.50	-10	306	-3.26%
2022/07/11	12	71.98	0	0.00	72.00	12	313	3.83%
2022/07/06	0	68.20	0	0.00	68.10	0	326	0.00%
2022/07/04	1	68.20	0	0.00	67.80	1	343	0.29%
2022/07/01	0	0.00	1	69.10	67.10	-1	358	-0.28%
2022/06/30	1	72.00	0	0.00	71.10	1	364	0.27%
2022/06/29	0.1	74.00	0	0.00	73.80	0.1	364	0.03%
2022/06/23	3	75.10	3	75.60	74.50	0	398	0.00%
2022/06/22	0.1	75.40	1	74.80	74.70	-0.9	428	-0.22%
2022/06/20	0	0.00	1	76.00	75.20	-1	507	-0.20%
2022/06/17	1	77.00	0	77.90	77.60	1	552	0.18%
2022/06/16	0	80.50	0	0.00	78.80	0	567	0.00%
2022/06/15	2	82.10	2	82.40	80.50	0	591	0.00%
2022/06/14	0	79.40	0	0.00	80.70	0	616	0.00%
2022/06/13	0	0.00	2	80.25	80.40	-2	633	-0.32%
2022/06/10	2	81.65	0	0.00	81.50	2	650	0.31%
2022/06/09	0	0.00	2	81.60	82.00	-2	710	-0.28%
2022/06/06	7	84.49	14.2	84.15	83.50	-7.2	795	-0.91%
2022/06/02	4	86.93	7	86.84	86.40	-3	802	-0.37%
2022/06/01	7	88.10	18	86.92	88.60	-11	816	-1.35%
2022/05/31	19	85.87	0	0.00	86.30	19	834	2.28%
2022/05/30	0.1	85.50	0	0.00	85.50	0.1	839	0.01%
2022/05/27	3	85.53	0	0.00	84.60	3	843	0.36%
2022/05/23	0	0.00	1	85.60	85.80	-1	883	-0.11%
2022/05/20	0	0.00	10	87.91	86.80	-10	894	-1.12%
2022/05/19	10	86.47	0	0.00	87.20	10	899	1.11%
2022/05/16	0	0.00	7	86.26	85.10	-7	951	-0.74%
2022/05/13	5	83.24	1	83.80	84.20	4	947	0.42%
2022/05/12	0	0.00	3	81.07	80.80	-3	952	-0.31%
2022/05/11	13	82.56	3	81.80	82.40	10	968	1.03%
2022/05/10	2	82.40	0	0.00	83.30	2	992	0.20%
2022/05/06	0.2	80.30	0	0.00	81.50	0.2	1,012	0.02%
2022/05/05	0	0.00	2	81.20	81.60	-2	1,021	-0.20%
2022/05/03	0	0.00	1	77.50	78.50	-1	1,073	-0.09%
2022/04/27	1	73.20	0	0.00	75.00	1	1,190	0.08%
2022/04/26	0.1	76.00	0	0.00	75.40	0.1	1,279	0.01%
2022/04/25	1	73.60	0	0.00	74.30	1	1,336	0.07%
2022/04/20	1	79.20	9	79.21	79.20	-8	1,435	-0.56%
2022/04/19	0	79.60	0	0.00	79.20	0	1,513	0.00%
2022/04/15	10	80.40	0	0.00	78.70	10	1,550	0.64%
2022/04/14	0.2	82.40	0	0.00	82.00	0.2	1,548	0.01%
2022/04/13	0	0.00	0.3	81.40	82.30	-0.3	1,549	-0.02%
2022/04/12	0	81.10	0	0.00	81.00	0	1,545	0.00%
2022/04/11	1	83.00	1	82.70	81.60	0	1,544	0.00%
2022/04/07	0	0.00	32	85.46	85.00	-32	1,556	-2.06%
2022/04/06	0	0.00	19	88.56	88.80	-19	1,550	-1.23%
2022/03/31	3	90.10	1	90.20	89.70	2	1,549	0.13%
2022/03/30	0	0.00	3	92.47	91.40	-3	1,539	-0.19%
2022/03/29	3	90.80	0	0.00	90.90	3	1,532	0.20%
2022/03/28	0.1	92.00	30	90.38	91.70	-29.9	1,519	-1.97%
2022/03/25	0	0.00	4	94.90	92.30	-4	1,507	-0.27%
2022/03/24	2.3	95.78	3	95.80	95.80	-0.7	1,475	-0.05%
2022/03/23	38	95.00	16	97.25	97.70	22	1,437	1.53%
2022/03/22	33	95.78	5	93.34	94.40	28	1,395	2.01%
2022/03/21	27	95.73	6.1	92.87	91.80	20.9	1,346	1.55%
2022/03/18	11	91.63	8	92.01	93.50	3	1,327	0.23%
2022/03/17	3	90.10	1	90.40	91.00	2	1,302	0.15%
2022/03/16	0.1	88.10	0	0.00	86.00	0.1	1,277	0.00%
2022/03/15	1.1	89.13	2	88.50	87.30	-1	1,258	-0.08%
2022/03/14	18.1	93.24	5	91.38	91.10	13.1	1,240	1.06%
2022/03/11	2	88.50	0	0.00	90.00	2	1,178	0.17%
2022/03/10	4	92.88	5	87.96	87.50	-1	1,156	-0.09%
2022/03/07	3	87.23	1	85.50	85.10	2	1,063	0.19%
2022/03/04	5	91.00	2	90.00	89.90	3	1,044	0.29%
2022/02/21	1	88.20	3	87.83	88.00	-2	945	-0.21%
2022/02/18	2	86.40	1	88.20	89.00	1	938	0.11%
2022/02/17	3	84.73	3	85.43	86.90	0	914	0.00%
2022/02/16	1	84.00	0	0.00	83.70	1	887	0.11%
2022/02/15	0	0.00	1	82.10	81.60	-1	882	-0.11%
2022/02/14	1	81.50	1	81.40	81.80	0	876	0.00%
2022/02/11	1	84.60	0	0.00	84.30	1	869	0.12%
2022/02/10	2	83.20	2	84.10	82.80	0	856	0.00%
2022/02/09	3	85.43	1	86.20	85.80	2	830	0.24%
2022/02/08	0	0.00	1	82.00	85.00	-1	818	-0.12%
2022/02/07	1	79.60	0	0.00	80.40	1	802	0.12%
2022/01/25	5	83.56	7	82.51	79.20	-2	782	-0.26%
2022/01/24	0	0.00	7	83.80	82.70	-7	748	-0.94%
2022/01/21	3	88.07	6	88.32	84.70	-3	722	-0.42%
2022/01/20	20	90.48	41	91.54	89.60	-21	692	-3.03%
2022/01/19	39	89.96	16	87.76	91.90	23	629	3.65%
2022/01/18	18	86.56	22	86.69	86.30	-4	534	-0.75%
2022/01/17	11	82.12	0	0.00	82.30	11	473	2.32%
2022/01/14	5	85.20	5	84.00	79.80	0	457	0.00%
2022/01/12	5	85.02	4	84.85	86.80	1	362	0.28%
2022/01/11	2	78.50	7	79.49	80.90	-5	281	-1.78%
2022/01/10	1	78.90	7	78.73	78.20	-6	253	-2.36%
2022/01/07	0	0.00	2	75.80	77.50	-2	234	-0.85%
2022/01/05	0	0.00	5	76.30	76.10	-5	224	-2.23%
2022/01/04	0	0.00	2	77.00	76.90	-2	221	-0.90%
2022/01/03	7	76.70	2	77.25	76.70	5	216	2.31%
2021/12/30	3	75.90	100	76.04	75.20	-97	206	-46.91%
2021/12/29	1	75.50	2	76.00	76.50	-1	186	-0.54%
2021/12/28	1	75.40	0	0.00	74.30	1	177	0.56%
2021/12/22	0	0.00	2	70.60	71.00	-2	167	-1.20%
2021/12/21	0	70.40	0	0.00	70.80	0	168	0.03%
2021/12/20	0	0.00	20	69.93	69.70	-20	169	-11.79%
2021/12/16	24	72.08	4	70.90	71.20	20	170	11.73%
2021/12/13	4	71.50	0	0.00	71.50	4	172	2.32%
2021/11/17	0	0.00	11	73.15	72.40	-11	187	-5.88%
2021/11/16	0	0.00	5	73.96	73.90	-5	183	-2.72%
2021/11/15	2	74.25	0	0.00	73.90	2	179	1.11%
2021/11/12	115	74.17	0	0.00	74.70	115	178	64.37%	大買/鉅額交易
2021/11/01	0	0.00	3	71.73	72.20	-3	153	-1.95%
2021/10/29	7	70.96	4	69.90	70.60	3	149	2.01%
2021/10/13	10	64.86	10	65.02	64.00	0	145	0.00%
2021/10/01	4	66.40	4	66.50	65.20	0	144	0.00%
2021/09/08	0	0.00	1	67.50	66.40	-1	119	-0.84%
2021/08/30	0	0.00	1	63.30	63.30	-1	103	-0.96%
2021/08/16	3	62.70	0	0.00	61.80	3	101	2.97%
2021/08/11	1	63.40	0	0.00	63.70	1	98	1.02%
2021/08/10	0	0.00	1	65.50	64.90	-1	99	-1.01%
2021/08/09	0	0.00	1	64.10	64.10	-1	103	-0.97%
2021/07/28	1	58.90	0	0.00	58.90	1	132	0.75%
2021/07/27	1	60.00	0	0.00	60.00	1	140	0.71%
2021/07/22	1	60.90	0	0.00	60.90	1	154	0.65%
2021/07/12	0.1	61.40	0	0.00	62.30	0.1	251	0.03%
2021/07/02	0	0.00	1	62.40	62.80	-1	314	-0.32%
2021/06/24	0	0.00	0.1	62.60	63.30	-0.1	349	-0.01%
2021/06/22	0.1	61.32	0	0.00	61.40	0.1	350	0.04%
2021/05/12	0	0.00	2	63.60	59.70	-2	453	-0.44%
2021/05/11	1	66.60	1	68.20	65.80	0	442	0.00%
2021/05/03	0	0.00	45	72.36	70.60	-45	429	-10.48%
2021/04/26	1	77.70	2	77.45	76.60	-1	428	-0.23%
2021/04/23	1	74.20	0	0.00	75.10	1	424	0.24%
2021/04/22	5	79.40	0	0.00	75.60	5	423	1.18%
2021/04/21	4	77.75	3	77.63	80.00	1	396	0.25%
2021/04/19	5	74.40	0	0.00	74.10	5	372	1.34%
2021/04/07	0	0.00	1	72.30	72.70	-1	320	-0.31%
2021/04/06	3	70.80	1	70.80	71.10	2	308	0.65%
2021/04/01	0	0.00	1	70.10	70.20	-1	304	-0.33%
2021/03/31	0	0.00	52	70.22	70.00	-52	300	-17.28%
2021/03/23	0	0.00	1	70.00	68.90	-1	287	-0.35%
2021/03/19	0	0.00	2	68.10	68.20	-2	276	-0.72%
2021/03/17	4.1	68.73	2	70.00	68.00	2.1	270	0.77%
2021/03/12	0	0.00	44	68.42	68.50	-44	239	-18.34%
2021/03/10	0	0.00	3	68.50	68.20	-3	243	-1.23%
2021/03/08	0	0.00	1	70.00	69.00	-1	258	-0.39%
2021/02/23	0	0.00	2	72.70	72.70	-2	252	-0.79%
2021/02/22	0	0.00	3	73.83	74.00	-3	250	-1.20%
2021/02/17	5	72.18	150	70.20	70.40	-145	234	-61.87%	大賣/鉅額交易
2021/01/27	0	0.00	3	69.10	69.70	-3	221	-1.36%
2021/01/25	2	70.80	1	71.30	71.20	1	218	0.46%
2021/01/21	3	70.20	0	0.00	69.00	3	212	1.41%
2021/01/15	0	0.00	4	74.50	72.10	-4	195	-2.04%
2021/01/12	0	0.00	1	73.20	73.30	-1	182	-0.55%
2021/01/11	2	75.00	0	0.00	74.80	2	172	1.16%
2021/01/07	3	70.17	0	0.00	69.90	3	154	1.95%
2021/01/05	0	0.00	1	71.80	72.00	-1	151	-0.66%
2021/01/04	1	72.00	4	72.10	72.00	-3	151	-1.98%
2020/12/29	0	0.00	3	70.60	70.60	-3	149	-2.00%
2020/12/28	9	71.80	0	0.00	71.70	9	149	6.01%
2020/12/10	1	73.00	0	0.00	73.50	1	154	0.65%
2020/12/02	0	0.00	1	74.00	75.20	-1	155	-0.64%
2020/11/20	3	70.00	1	70.50	70.50	2	183	1.09%
2020/11/19	0	0.00	4	69.70	68.90	-4	185	-2.16%
2020/11/17	0	0.00	3	69.40	69.30	-3	195	-1.53%
2020/11/16	0	0.00	7	69.69	70.10	-7	211	-3.30%
2020/11/13	11	69.03	5	67.80	69.30	6	218	2.74%
2020/11/12	3	70.97	0	0.00	68.20	3	227	1.32%
2020/11/11	3	69.90	1	69.40	70.00	2	231	0.86%
2020/11/04	0	0.00	1	68.30	68.20	-1	291	-0.34%
2020/11/02	2	67.05	0	0.00	66.40	2	318	0.63%
2020/10/26	0	0.00	3	68.50	67.80	-3	382	-0.78%
2020/10/22	0	0.00	3	68.00	67.80	-3	445	-0.67%
2020/10/20	0	0.00	5	68.34	68.40	-5	542	-0.92%
2020/10/19	5	68.78	0	0.00	68.90	5	596	0.84%
2020/10/16	6	68.07	0	0.00	67.80	6	677	0.89%
2020/09/18	0	0.00	1	71.00	71.00	-1	1,022	-0.10%
2020/09/08	0	0.00	1	72.20	70.80	-1	1,037	-0.10%
2020/09/03	1	75.90	0	0.00	75.50	1	1,027	0.10%
2020/09/02	0	0.00	1	76.40	75.50	-1	1,027	-0.10%
2020/09/01	1	75.40	0	0.00	75.60	1	1,028	0.10%
2020/08/31	4	76.68	0	0.00	76.00	4	1,027	0.39%
2020/08/28	1	75.50	1	76.80	77.20	0	1,023	0.00%
2020/08/27	0	0.00	1	78.90	76.90	-1	1,016	-0.10%
2020/08/26	2	77.00	1	77.20	78.00	1	1,007	0.10%
2020/08/12	1	77.20	3	76.97	74.20	-2	930	-0.22%
2020/08/11	1	78.50	6	80.00	77.00	-5	917	-0.55%
2020/08/10	2	82.85	0	0.00	81.00	2	902	0.22%
2020/08/06	0	0.00	14	83.42	82.60	-14	895	-1.56%
2020/08/05	1	83.90	1	81.90	82.80	0	898	0.00%
2020/08/03	0	0.00	2	80.90	79.80	-2	883	-0.23%
2020/07/31	1	79.80	9	79.70	79.70	-8	876	-0.91%
2020/07/28	4	83.77	8	80.55	78.70	-4	830	-0.48%
2020/07/27	12	85.37	55	85.43	82.90	-43	790	-5.44%
2020/07/24	6	82.55	1	80.90	80.90	5	727	0.69%
2020/07/23	65	85.34	1	84.10	84.70	64	693	9.23%
2020/07/22	4	83.15	1	83.40	83.70	3	639	0.47%
2020/07/21	2	78.20	12	78.74	80.90	-10	559	-1.79%
2020/07/20	18	74.69	1	72.40	76.50	17	492	3.45%
2020/07/17	6	75.13	10.1	75.67	73.00	-4.1	452	-0.89%
2020/07/16	3	70.37	0	0.00	70.50	3	371	0.81%
2020/07/15	1	67.70	0	0.00	67.70	1	325	0.31%
2020/07/09	2	68.80	1	69.00	68.10	1	276	0.36%
2020/07/08	1	66.50	2	65.90	67.80	-1	253	-0.40%
2020/07/06	0	0.00	2	62.10	61.80	-2	223	-0.89%
2020/07/02	2	63.90	1	62.40	63.00	1	220	0.45%
2020/06/18	0	0.00	2	61.25	61.30	-2	208	-0.96%
2020/06/17	0	0.00	1	60.20	60.40	-1	198	-0.50%
2020/05/26	0	0.00	1	58.10	57.70	-1	196	-0.51%
2020/05/18	2	55.50	0	0.00	54.10	2	190	1.05%
2020/05/14	1	60.10	0	0.00	58.00	1	188	0.53%
2020/05/13	1	60.90	2	61.05	60.90	-1	182	-0.55%
2020/05/12	1	62.10	5	61.78	61.10	-4	177	-2.26%
2020/05/11	1	58.00	1	58.00	58.00	0	156	0.00%
2020/05/08	1	53.10	0	0.00	52.80	1	146	0.68%
2020/04/06	3	42.35	0	0.00	42.65	3	140	2.13%
2020/03/27	1	44.85	2	44.48	44.10	-1	147	-0.68%
2020/02/19	0.1	64.00	0	0.00	64.00	0.1	218	0.02%
2020/02/05	0	0.00	2	58.90	59.30	-2	233	-0.86%
2020/01/07	1	62.80	0	0.00	62.50	1	268	0.37%
2019/12/27	1	67.00	1	67.20	66.40	0	257	0.00%
2019/12/23	1	65.50	0	0.00	65.80	1	255	0.39%
2019/12/17	2	66.50	0	0.00	66.70	2	235	0.85%
2019/12/13	0	0.00	3	68.80	63.70	-3	223	-1.34%
2019/12/12	0	0.00	2	64.55	66.30	-2	186	-1.07%
2019/11/18	0	0.00	1	61.00	62.10	-1	165	-0.61%
2019/11/11	2	59.65	0	0.00	58.50	2	159	1.25%
2019/11/06	0	0.00	2.8	62.36	62.30	-2.8	153	-1.82%
2019/10/24	1	58.90	0	0.00	58.20	1	157	0.64%
2019/10/23	0	0.00	4	57.05	58.90	-4	151	-2.64%
2019/10/22	1	52.60	0	0.00	53.70	1	135	0.74%
2019/10/18	1	54.60	0	0.00	53.60	1	139	0.72%
2019/10/04	1	55.70	0	0.00	55.40	1	149	0.67%
2019/10/03	0	0.00	0.5	56.10	56.00	-0.5	149	-0.33%
2019/10/01	1	56.70	0	0.00	56.40	1	152	0.66%
2019/09/11	1	58.90	0	0.00	58.00	1	148	0.67%
2019/08/16	0	0.00	1	61.50	61.70	-1	145	-0.69%
2019/08/13	0	0.00	1	61.70	61.70	-1	146	-0.68%
2019/08/12	0	0.00	1	60.10	60.80	-1	147	-0.68%
2019/08/07	2	60.80	1	62.50	59.70	1	146	0.68%
2019/08/05	2	64.70	5	64.52	62.30	-3	142	-2.11%
2019/07/30	6	74.25	0	0.00	73.90	6	134	4.48%
2019/07/23	0	0.00	1	74.70	74.50	-1	152	-0.66%
2019/07/22	2	73.10	0	0.00	72.70	2	144	1.38%
2019/07/10	2	70.00	0	0.00	70.00	2	154	1.29%
2019/07/05	2	72.80	0	0.00	72.50	2	148	1.35%
2019/06/11	0	0.00	1	69.00	68.90	-1	177	-0.56%
2019/06/10	1	68.10	0	0.00	68.40	1	178	0.56%
2019/06/04	0	0.00	2	72.25	71.40	-2	177	-1.13%
2019/05/29	0	0.00	16	72.14	72.90	-16	176	-9.07%
2019/05/23	0	0.00	2	76.50	76.40	-2	177	-1.12%
2019/05/22	5	76.02	0	0.00	77.30	5	178	2.80%
2019/05/10	0	0.00	15	80.35	79.40	-15	180	-8.32%
2019/05/09	4	79.28	19	79.76	80.00	-15	179	-8.34%
2019/05/07	0	0.00	14	85.13	84.60	-14	174	-8.04%
2019/05/06	16	84.95	7	84.91	84.40	9	173	5.19%
2019/05/03	2	87.90	13	84.50	88.00	-11	168	-6.52%
2019/05/02	13	83.16	0	0.00	83.40	13	152	8.52%
2019/04/30	0	0.00	2	83.30	82.60	-2	149	-1.34%
2019/04/29	0	0.00	25	82.33	82.00	-25	148	-16.89%
2019/04/24	3	83.90	0	0.00	82.50	3	147	2.03%
2019/04/22	0	0.00	4	83.40	83.40	-4	146	-2.74%
2019/04/18	0	0.00	1	79.60	79.40	-1	130	-0.76%
2019/04/17	0	0.00	2	79.50	79.50	-2	131	-1.53%
2019/04/11	0	0.00	3	79.90	79.90	-3	130	-2.29%
2019/04/10	14	81.66	0	0.00	81.10	14	129	10.78%
2019/04/02	0	0.00	2	79.50	79.50	-2	123	-1.61%
2019/04/01	20	80.70	0	0.00	80.60	20	122	16.33%
2019/03/29	4	78.70	0	0.00	80.20	4	118	3.39%
2019/03/28	0	0.00	2	79.00	78.70	-2	116	-1.71%
2019/03/27	0	0.00	3	79.20	79.10	-3	116	-2.57%
2019/03/25	0	0.00	3	78.00	79.30	-3	116	-2.58%
2019/03/22	4	80.78	0	0.00	80.20	4	114	3.51%
2019/03/21	4	80.65	0	0.00	80.10	4	111	3.58%
2019/03/19	0	0.00	4	82.73	82.60	-4	107	-3.72%
2019/03/18	2	83.50	19	82.35	82.20	-17	105	-16.09%
2019/03/15	20	82.37	3	78.17	82.80	17	100	16.84%
2019/03/14	6	77.75	0	0.00	77.60	6	91	6.56%
2019/03/07	0	0.00	3	77.90	77.80	-3	99	-3.02%
2019/03/05	0	0.00	2	77.90	77.30	-2	102	-1.94%
2019/03/04	5	77.60	0	0.00	77.50	5	101	4.92%
2019/02/25	3	77.10	0	0.00	77.70	3	109	2.75%
2019/02/12	0	0.00	1	76.30	76.00	-1	114	-0.87%
2018/12/06	1	75.20	0	0.00	73.80	1	209	0.48%
2018/12/04	0	0.00	4	80.88	81.90	-4	210	-1.90%
2018/12/03	5	82.32	0	0.00	81.90	5	210	2.37%
2018/11/29	50	79.08	0	0.00	77.50	50	207	24.06%
2018/11/26	50	76.90	0	0.00	76.50	50	206	24.26%
2018/11/23	50	77.24	0	0.00	77.10	50	205	24.38%
2018/11/20	0	0.00	39	72.12	72.00	-39	198	-19.69%
2018/10/31	0	0.00	1	72.50	72.90	-1	255	-0.39%
2018/10/09	0	0.00	33.1	90.31	89.60	-33.1	259	-12.78%
2018/10/05	0	0.00	5	92.06	92.20	-5	255	-1.95%
2018/09/26	0	0.00	5	102.90	102.50	-5	250	-2.00%
2018/09/20	4	108.50	0	0.00	104.00	4	253	1.58%
2018/08/30	0	0.00	5	114.00	113.50	-5	298	-1.68%
2018/08/29	0	0.00	1	114.50	114.50	-1	302	-0.33%
2018/08/27	3	113.50	0	0.00	113.00	3	310	0.97%
2018/08/24	0	0.00	2	111.75	112.00	-2	312	-0.64%
2018/08/23	0	0.00	9	112.89	112.50	-9	313	-2.87%
2018/08/22	1	113.50	0	0.00	113.00	1	315	0.32%
2018/08/21	0	0.00	15	112.73	114.00	-15	326	-4.59%
2018/08/20	4	112.50	0	0.00	110.50	4	334	1.20%
2018/08/15	0	0.00	12	117.75	114.50	-12	329	-3.64%
2018/08/14	12	119.88	14	119.89	119.50	-2	324	-0.62%
2018/08/13	0	0.00	18	120.44	118.00	-18	319	-5.63%
2018/08/10	16	126.28	54	125.11	125.50	-38	306	-12.41%
2018/08/09	53	123.26	23	116.63	123.50	30	295	10.15%
2018/08/08	34	120.22	3	118.00	119.50	31	275	11.26%
2018/08/07	3	117.50	3	117.00	116.50	0	265	0.00%
2018/08/06	0	0.00	17	114.00	115.50	-17	266	-6.37%
2018/08/03	0	0.00	51	113.93	113.50	-51	263	-19.38%
2018/08/02	8	116.06	4	113.50	113.50	4	261	1.53%
2018/08/01	20	118.88	0	0.00	120.50	20	248	8.04%
2018/07/31	51	117.21	0	0.00	117.50	51	236	21.60%
2018/07/30	6	116.50	0	0.00	115.50	6	235	2.55%
2018/07/27	0	0.00	1	116.00	115.50	-1	234	-0.43%
2018/07/23	0	0.00	23	116.09	116.00	-23	237	-9.68%
2018/07/20	15	118.60	8	117.25	118.50	7	238	2.94%
2018/07/19	19	113.71	4	113.25	114.00	15	234	6.39%
2018/07/18	3	112.00	0	0.00	111.50	3	237	1.27%
2018/07/17	0	0.00	2	113.50	114.00	-2	236	-0.85%
2018/07/16	0	0.00	34	113.21	113.50	-34	242	-14.03%
2018/07/13	36	113.29	0	0.00	113.50	36	245	14.69%
2018/07/12	0	0.00	1	111.00	110.50	-1	241	-0.41%
2018/07/11	0	0.00	23	108.28	111.00	-23	243	-9.44%
2018/07/10	16	113.13	12	112.17	110.50	4	244	1.64%
2018/07/09	19	110.37	0	0.00	110.50	19	243	7.80%
2018/07/05	0	0.00	4	108.50	108.00	-4	240	-1.66%
2018/07/04	3	110.00	0	0.00	109.00	3	243	1.23%
2018/07/03	0	0.00	7	110.43	109.50	-7	241	-2.90%
2018/07/02	6	110.50	22	110.89	111.00	-16	239	-6.69%
2018/06/29	26	112.96	15	112.17	111.50	11	243	4.51%
2018/06/28	9	111.72	37	110.95	109.50	-28	244	-11.46%
2018/06/27	27	115.83	4	111.50	112.50	23	260	8.84%
2018/06/26	9	113.17	0	0.00	112.00	9	271	3.32%
2018/06/25	0	0.00	16.2	118.82	117.50	-16.2	264	-6.14%
2018/06/22	15	121.30	0	0.00	120.50	15	266	5.63%
2018/06/21	0	0.00	5	123.60	124.00	-5	274	-1.82%
2018/06/20	0	0.00	7	121.79	125.00	-7	279	-2.50%
2018/06/19	16	124.78	3	126.50	123.00	13	279	4.66%
2018/06/15	5	128.00	12	126.92	127.00	-7	274	-2.55%
2018/06/14	8	128.38	11	127.95	127.00	-3	280	-1.07%
2018/06/13	12	128.75	20	127.20	127.50	-8	283	-2.83%
2018/06/12	14	127.14	21	123.88	127.50	-7	285	-2.45%
2018/06/11	30	124.17	8	118.50	124.50	22	280	7.83%
2018/06/08	3	119.50	10	118.95	119.50	-7	285	-2.46%
2018/06/07	5	119.00	9	118.61	120.00	-4	285	-1.40%
2018/06/06	9	121.50	27	120.65	119.00	-18	285	-6.30%
2018/06/05	92	120.08	2	120.00	121.00	90	288	31.22%
2018/06/04	2	119.00	17	117.32	117.50	-15	281	-5.33%
2018/06/01	63	116.87	4	117.00	117.00	59	277	21.24%
2018/05/31	9	117.67	8	116.75	115.50	1	274	0.36%
2018/05/30	4	115.88	21	115.14	116.00	-17	273	-6.21%
2018/05/29	7	119.14	8	117.56	116.00	-1	271	-0.37%
2018/05/28	16	118.16	3	117.33	121.00	13	261	4.97%
2018/05/25	20	112.63	6	112.00	112.00	14	251	5.56%
2018/05/24	2	113.25	0	0.00	112.50	2	250	0.80%
2018/05/22	0	0.00	7	112.07	113.00	-7	253	-2.77%
2018/05/21	4	112.75	2	112.50	113.50	2	256	0.78%
2018/05/18	2	114.00	5	113.20	113.00	-3	258	-1.16%
2018/05/17	0	0.00	3	115.00	114.50	-3	265	-1.13%
2018/05/16	2	114.00	9	114.00	117.00	-7	270	-2.58%
2018/05/15	7	116.71	16	115.00	115.00	-9	272	-3.30%
2018/05/14	48	116.35	0	0.00	116.50	48	281	17.03%
2018/05/11	0	0.00	10	110.00	110.50	-10	280	-3.57%
2018/05/09	0	0.00	7	111.14	112.00	-7	283	-2.47%
2018/05/07	4	114.25	8	112.38	115.00	-4	283	-1.41%
2018/05/04	0	0.00	4	110.00	109.50	-4	283	-1.41%
2018/05/03	2	111.50	0	0.00	110.00	2	283	0.70%
2018/04/30	3	115.67	0	0.00	114.00	3	286	1.05%
2018/04/27	53	113.20	2	112.50	114.50	51	289	17.59%
2018/04/26	2	111.00	0	0.00	110.50	2	297	0.67%
2018/04/25	0	0.00	3	108.00	109.50	-3	305	-0.98%
2018/04/23	0	0.00	17	112.68	112.50	-17	318	-5.33%
2018/04/20	9	116.94	5	115.30	114.50	4	320	1.25%
2018/04/19	10	119.15	11	120.36	120.50	-1	315	-0.32%
2018/04/18	2	119.50	1	117.00	117.00	1	318	0.31%
2018/04/17	0	118.00	11	118.14	118.50	-11	319	-3.45%
2018/04/16	11	123.73	15	121.57	119.00	-4	319	-1.25%
2018/04/13	16	121.06	14	117.68	121.50	2	322	0.62%
2018/04/12	0	0.00	7	118.14	118.50	-7	320	-2.18%
2018/04/11	8	122.50	16	122.13	120.00	-8	321	-2.49%
2018/04/10	55	121.30	4	120.75	122.00	51	321	15.87%
2018/04/03	0	0.00	6	119.25	119.00	-6	329	-1.82%
2018/04/02	1	122.50	0	0.00	121.50	1	334	0.30%
2018/03/31	0	0.00	4	119.75	122.00	-4	339	-1.18%
2018/03/30	6	122.33	103	121.89	119.50	-97	339	-28.56%	大賣/
2018/03/29	101	124.08	0	0.00	127.00	101	325	31.03%	大買/鉅額交易
2018/03/28	0	0.00	27	118.24	118.00	-27	313	-8.61%
2018/03/27	5	119.50	32	118.69	119.00	-27	313	-8.61%
2018/03/26	48	119.33	4	119.00	118.00	44	311	14.14%
2018/03/23	6	116.50	0	0.00	116.50	6	302	1.98%
2018/03/22	0	0.00	5	114.30	113.50	-5	304	-1.64%
2018/03/21	2	114.50	15	112.97	113.50	-13	311	-4.18%
2018/03/20	8	117.06	0	0.00	114.50	8	318	2.51%
2018/03/19	8	115.94	3	111.00	118.00	5	326	1.53%
2018/03/16	0	0.00	9	115.50	113.50	-9	342	-2.63%
2018/03/15	4	117.50	5	118.60	117.00	-1	338	-0.30%
2018/03/14	20	117.30	11	119.45	121.50	9	341	2.63%
2018/03/13	2	110.50	13	110.65	111.50	-11	337	-3.26%
2018/03/12	0	0.00	1	114.00	114.00	-1	368	-0.27%
2018/03/09	7	114.43	0	0.00	114.50	7	387	1.81%
2018/03/07	0	0.00	3	106.50	106.50	-3	416	-0.72%
2018/03/06	0	0.00	5	107.70	107.50	-5	425	-1.17%
2018/03/05	0	0.00	3	107.00	107.00	-3	434	-0.69%
2018/03/02	0	0.00	5	109.20	110.00	-5	439	-1.14%
2018/03/01	0	0.00	2	109.50	111.00	-2	444	-0.45%
2018/02/27	2	112.00	0	0.00	111.50	2	447	0.45%
2018/02/23	0	0.00	1	110.00	110.50	-1	490	-0.20%
2018/02/22	6	110.50	0	0.00	111.00	6	498	1.20%
2018/02/21	5	108.80	0	0.00	107.00	5	501	1.00%
2018/02/09	0	0.00	13	99.92	102.50	-13	525	-2.47%
2018/02/08	1	104.00	10	106.15	105.00	-9	525	-1.71%
2018/02/07	0	0.00	18	110.31	110.50	-18	524	-3.43%
2018/02/06	0	0.00	2	115.00	108.50	-2	528	-0.38%
2018/02/05	1	117.50	0	0.00	120.00	1	523	0.19%
2018/02/02	2	122.25	9	121.28	120.00	-7	533	-1.31%
2018/02/01	1	126.00	1	127.00	126.00	0	576	0.00%
2018/01/31	0	0.00	9	125.39	127.00	-9	583	-1.54%
2018/01/30	2	126.50	4	126.38	125.50	-2	592	-0.34%
2018/01/29	1	130.50	2	128.75	128.00	-1	602	-0.17%
2018/01/26	2	128.50	0	0.00	128.00	2	606	0.33%
2018/01/25	0	0.00	15	129.10	128.00	-15	615	-2.44%
2018/01/24	3	130.33	8	130.31	130.00	-5	622	-0.80%
2018/01/23	3	133.33	12	132.13	134.00	-9	629	-1.43%
2018/01/22	3	128.50	21	127.55	131.50	-18	666	-2.70%
2018/01/19	10	136.00	8	133.69	132.00	2	708	0.28%
2018/01/18	28	132.52	18	127.61	133.00	10	738	1.35%
2018/01/17	48	128.24	1	124.50	127.00	47	739	6.36%
2018/01/15	0	0.00	13	119.23	120.00	-13	835	-1.56%
2018/01/12	26	122.38	0	0.00	119.50	26	853	3.05%
2018/01/11	0	0.00	13	115.88	115.50	-13	860	-1.51%
2018/01/09	0	0.00	7	117.36	120.50	-7	877	-0.80%
2018/01/08	0	0.00	1	122.00	119.00	-1	882	-0.11%
2018/01/05	2	122.75	0	0.00	123.50	2	892	0.22%
2018/01/04	0	0.00	1	119.50	122.50	-1	910	-0.11%
2018/01/03	8	124.50	2	122.50	119.00	6	920	0.65%
2018/01/02	2	116.75	1	116.00	115.00	1	947	0.11%