旭富 (4119)-永豐金-市政券商分點個股進出

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
97.8
漲跌
▲1.7
漲幅
+1.77%
成交量
803張
產業
上市生技醫療類股
355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

旭富 (4119)籌碼相關－永豐金-市政券商分點個股進出

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-市政券商分點個股進出
永豐金-市政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
2024/12/02	0	0.00	5	96.60	96.10	-5	204	-2.45%
2024/11/28	0	0.00	1.2	95.17	95.00	-1.2	197	-0.61%
2024/11/27	0	0.00	0.6	95.00	94.70	-0.6	197	-0.32%
2024/11/26	0.1	96.40	0.2	96.41	95.50	-0.1	193	-0.04%
2024/11/25	0	0.00	3.2	97.79	97.60	-3.2	187	-1.69%
2024/11/22	0	0.00	0.1	98.00	97.50	-0.1	181	-0.03%
2024/11/21	0	97.50	2	97.60	98.00	-2	178	-1.12%
2024/11/20	18	97.87	7	97.54	97.80	11	172	6.37%
2024/11/19	2	96.20	0	0.00	96.10	2	155	1.29%
2024/11/15	5	95.84	8	95.39	95.50	-3	147	-2.04%
2024/11/13	0	0.00	4	95.90	96.00	-4	136	-2.94%
2024/11/12	0	0.00	3	94.20	94.30	-3	123	-2.43%
2024/11/05	0	0.00	2	89.50	89.60	-2	99	-2.01%
2024/11/04	0	89.70	0	0.00	89.50	0	104	0.00%
2024/10/30	0	0.00	0.1	89.50	89.60	-0.1	114	-0.08%
2024/10/28	0	0.00	1	89.20	89.60	-1	115	-0.86%
2024/10/18	0.1	89.60	0	0.00	89.70	0.1	124	0.08%
2024/10/15	0.1	90.10	0	0.00	90.50	0.1	130	0.08%
2024/10/11	0.1	90.50	0	0.00	91.00	0.1	133	0.07%
2024/10/04	4	91.55	0	0.00	91.70	4	135	2.96%
2024/09/13	0	0.00	0.1	87.40	87.10	-0.1	155	-0.09%
2024/08/30	0.1	89.20	0	0.00	88.40	0.1	171	0.04%
2024/08/09	0	0.00	1	91.10	91.00	-1	204	-0.49%
2024/08/07	0	0.00	2	89.95	90.50	-2	210	-0.95%
2024/08/06	0	0.00	1	85.60	88.90	-1	218	-0.46%
2024/08/05	0	0.00	10	86.80	86.60	-10	214	-4.67%
2024/07/30	0	0.00	0.5	90.30	91.00	-0.5	204	-0.24%
2024/07/23	0	0.00	1	92.00	91.50	-1	201	-0.50%
2024/07/22	1	90.90	0	0.00	90.80	1	202	0.49%
2024/07/19	0	0.00	3	92.50	91.60	-3	201	-1.49%
2024/07/16	1	92.80	0	0.00	92.70	1	197	0.51%
2024/07/15	0.1	91.30	0	0.00	92.80	0.1	202	0.05%
2024/07/10	0	0.00	0.4	91.34	91.60	-0.4	204	-0.17%
2024/07/09	0	0.00	1	91.60	91.80	-1	205	-0.49%
2024/07/01	0	0.00	1	89.90	89.90	-1	203	-0.49%
2024/06/26	0	0.00	0.5	90.20	90.50	-0.5	203	-0.27%
2024/06/25	0.1	89.30	0	0.00	89.50	0.1	204	0.05%
2024/06/24	2	90.00	0	94.60	89.70	2	204	0.98%
2024/06/20	3.5	90.06	0	0.00	90.20	3.5	206	1.70%
2024/06/13	0.1	90.30	0	0.00	90.00	0.1	212	0.05%
2024/06/11	0.1	90.80	0	0.00	90.20	0.1	214	0.05%
2024/06/06	0	0.00	0.1	93.00	92.40	-0.1	218	-0.05%
2024/05/29	3	92.63	0	0.00	92.30	3	234	1.28%
2024/05/28	1.4	92.79	0	0.00	92.50	1.4	235	0.58%
2024/05/23	2.2	91.79	0	0.00	91.30	2.2	235	0.93%
2024/05/21	2	92.70	2	92.65	92.10	0	235	0.00%
2024/05/20	2	93.75	0	0.00	93.40	2	233	0.86%
2024/05/17	0	0.00	2	93.90	93.90	-2	230	-0.87%
2024/05/16	0.1	92.50	8	91.60	92.50	-7.9	225	-3.51%
2024/05/10	0.2	90.90	0	0.00	90.90	0.2	240	0.08%
2024/05/08	0	88.00	0	0.00	88.80	0	242	0.00%
2024/05/06	0.2	88.60	0	0.00	88.50	0.2	242	0.08%
2024/04/30	0.2	89.00	0	0.00	89.00	0.2	245	0.08%
2024/04/26	1.3	89.18	0	0.00	89.00	1.3	245	0.53%
2024/04/25	0.5	88.50	0	0.00	88.50	0.5	245	0.20%
2024/04/24	0.1	87.80	0	0.00	87.80	0.1	245	0.04%
2024/04/19	0.2	86.80	1.1	86.93	86.40	-0.9	254	-0.33%
2024/04/16	0.4	87.80	0	0.00	87.40	0.4	249	0.16%
2024/04/15	0	0.00	0	89.00	87.70	0	252	0.00%
2024/04/10	0.5	89.50	0	0.00	89.50	0.5	261	0.19%
2024/04/08	0	0.00	0	88.10	88.00	0	260	0.00%
2024/03/29	0	0.00	1	88.40	88.40	-1	258	-0.39%
2024/03/28	0	0.00	0	88.00	88.30	0	258	0.00%
2024/03/27	0	88.00	0	0.00	87.50	0	259	0.00%
2024/03/26	0	87.70	0	0.00	87.20	0	260	0.00%
2024/03/25	2	87.60	0	0.00	87.60	2	261	0.76%
2024/03/22	0	87.40	0	0.00	87.60	0	265	0.00%
2024/03/20	0	0.00	0.3	87.70	87.60	-0.3	278	-0.11%
2024/03/18	1	86.90	2	87.00	86.90	-1	284	-0.35%
2024/03/14	0	87.87	1	87.50	87.20	-1	286	-0.35%
2024/03/13	0.5	87.81	8	88.13	87.90	-7.5	285	-2.63%
2024/03/11	0	89.90	0	0.00	89.10	0	275	0.00%
2024/03/07	1	89.90	1	90.70	90.50	0	269	0.00%
2024/03/04	1	90.90	0	0.00	90.90	1	274	0.36%
2024/03/01	0.3	91.70	0	0.00	91.40	0.3	274	0.10%
2024/02/27	0.1	91.90	0	0.00	91.50	0.1	281	0.02%
2024/02/23	1	91.10	0	0.00	91.10	1	283	0.35%
2024/02/22	1	91.50	0	0.00	91.30	1	283	0.35%
2024/02/21	0	91.10	0	0.00	91.20	0	283	0.01%
2024/02/20	0	0.00	0	91.60	91.00	0	284	0.00%
2024/02/19	0.7	91.41	0	0.00	91.50	0.7	285	0.26%
2024/02/16	0	0.00	0	90.80	90.60	0	285	0.00%
2024/02/15	0	90.00	5	89.30	89.90	-5	293	-1.70%
2024/02/05	8	90.89	0	0.00	91.10	8	291	2.74%
2024/02/02	0.2	91.56	0	0.00	90.80	0.2	290	0.08%
2024/01/30	0	0.00	1	94.70	94.80	-1	293	-0.34%
2024/01/25	0	0.00	0	95.70	94.50	0	299	-0.01%
2024/01/22	0	95.55	0	0.00	95.30	0	304	0.01%
2024/01/19	1	95.00	0	0.00	95.00	1	308	0.32%
2024/01/17	4	94.68	0	0.00	93.90	4	313	1.28%
2024/01/11	0	0.00	1	96.60	96.80	-1	309	-0.32%
2024/01/10	1	96.40	0	0.00	96.10	1	314	0.32%
2024/01/09	2	97.40	0	0.00	97.30	2	317	0.63%
2024/01/05	1	100.00	0	0.00	100.00	1	317	0.32%
2024/01/02	1	97.50	0	0.00	98.30	1	315	0.32%
2023/12/28	0	97.00	1	97.10	96.70	-1	314	-0.31%
2023/12/26	1	97.30	0	0.00	97.30	1	314	0.32%
2023/12/25	1	96.40	0	0.00	96.30	1	311	0.32%
2023/12/22	2	96.40	1	96.50	96.40	1	310	0.32%
2023/12/21	3	97.67	0	0.00	97.80	3	308	0.97%
2023/12/20	1	98.00	0	0.00	97.70	1	307	0.33%
2023/12/19	0.8	97.20	0	0.00	96.70	0.8	303	0.26%
2023/12/18	2	97.50	0	0.00	97.50	2	302	0.66%
2023/12/15	0	0.00	1	94.10	94.80	-1	293	-0.34%
2023/12/13	1	94.80	0	0.00	94.50	1	284	0.35%
2023/12/08	0	0.00	0	91.60	92.00	0	279	0.00%
2023/12/05	2	91.85	0	0.00	91.60	2	281	0.71%
2023/11/29	0	90.35	0	0.00	90.10	0	263	0.01%
2023/11/28	0	90.56	0	0.00	90.30	0	264	0.01%
2023/11/27	1	91.20	1	90.80	90.80	0	261	0.00%
2023/11/24	1	89.80	0	0.00	89.80	1	255	0.39%
2023/11/20	0.3	89.50	0	89.60	89.20	0.2	251	0.09%
2023/11/16	0	88.00	0	0.00	87.70	0	247	0.00%
2023/11/14	2	87.74	16	86.73	86.70	-14	243	-5.74%
2023/11/13	0	89.00	0	0.00	88.20	0	233	0.00%
2023/11/10	0	89.50	0.7	89.43	89.20	-0.7	226	-0.31%
2023/11/09	1	89.22	0	0.00	89.00	1	223	0.45%
2023/11/08	1	91.00	0	0.00	90.20	1	209	0.48%
2023/11/06	1	89.80	0	0.00	90.30	1	205	0.49%
2023/11/03	0	0.00	1	89.60	89.60	-1	204	-0.49%
2023/10/31	10	90.10	0	0.00	89.40	10	202	4.94%
2023/10/18	0	0.00	10	90.14	90.10	-10	222	-4.49%
2023/10/13	0	0.00	8	96.44	95.80	-8	219	-3.64%
2023/10/12	0	0.00	4	98.10	98.70	-4	218	-1.83%
2023/10/11	0	0.00	13	97.98	97.30	-13	221	-5.86%
2023/09/12	1	98.50	0.5	99.50	98.00	0.5	295	0.17%
2023/09/11	0	0.00	1.7	99.81	99.40	-1.7	292	-0.58%
2023/09/07	2	99.70	0	0.00	99.60	2	293	0.68%
2023/09/05	0	0.00	11.9	100.12	100.00	-11.9	297	-3.99%
2023/09/04	1	99.50	0	0.00	99.60	1	298	0.33%
2023/09/01	2.4	100.03	0	0.00	99.90	2.4	301	0.80%
2023/08/30	0	0.00	0.5	100.02	100.00	-0.5	301	-0.17%
2023/08/29	1	99.90	0	0.00	99.90	1	302	0.33%
2023/08/14	18	100.44	33	101.65	100.00	-15	334	-4.49%
2023/08/11	5	104.00	10	104.60	104.00	-5	336	-1.49%
2023/08/09	5	104.00	0	0.00	104.50	5	370	1.35%
2023/08/08	0	104.50	0	0.00	103.00	0	373	0.00%
2023/08/02	0	0.00	30	102.08	102.50	-30	392	-7.63%
2023/07/31	5.3	103.59	0	0.00	103.00	5.3	397	1.33%
2023/07/28	5	105.00	0.3	105.00	105.00	4.7	400	1.18%
2023/07/27	5	105.50	0	0.00	105.00	5	405	1.23%
2023/07/26	5	115.50	0	0.00	115.00	5	401	1.25%
2023/07/25	13	114.58	0	0.00	114.50	13	397	3.27%
2023/07/24	13	113.88	0	0.00	113.50	13	399	3.25%
2023/07/21	15	114.67	0	0.00	115.00	15	412	3.64%
2023/07/20	30	112.58	0	0.00	112.00	30	411	7.29%
2023/07/17	30	110.38	0	0.00	111.00	30	445	6.73%
2023/07/12	1	106.00	0	0.00	104.00	1	464	0.22%
2023/07/11	1	108.00	0	0.00	107.50	1	462	0.22%
2023/07/10	2	109.25	1	109.50	108.50	1	470	0.21%
2023/07/07	1	117.00	1	116.00	116.50	0	450	0.00%
2023/07/03	0	0.00	0	120.00	119.50	0	483	0.00%
2023/06/30	1	118.00	0	0.00	118.50	1	488	0.20%
2023/06/28	0	0.00	0.1	118.50	117.50	-0.1	520	-0.02%
2023/06/27	0	0.00	1	116.00	117.50	-1	529	-0.19%
2023/06/26	0	0.00	0	116.00	116.00	0	531	0.00%
2023/06/21	0	0.00	0	117.00	116.50	0	534	0.00%
2023/06/20	0	0.00	0	118.50	117.00	0	537	0.00%
2023/06/19	0.1	120.14	0	0.00	119.50	0.1	544	0.02%
2023/06/16	0.2	119.50	0	0.00	120.00	0.2	542	0.04%
2023/06/15	0.2	117.50	0	0.00	117.00	0.2	543	0.04%
2023/06/09	1	117.00	0	0.00	117.00	1	695	0.14%
2023/05/26	0	0.00	5	113.50	113.00	-5	801	-0.62%
2023/05/25	0.1	116.06	0	0.00	115.00	0.1	802	0.01%
2023/05/24	2	116.00	2	117.00	116.00	0	835	0.00%
2023/05/22	0	0.00	8	115.88	116.00	-8	897	-0.89%
2023/05/19	0	0.00	15	115.17	115.50	-15	896	-1.67%
2023/05/18	5.2	119.00	0	0.00	118.00	5.2	892	0.58%
2023/05/17	0.5	117.35	0	0.00	118.00	0.5	888	0.05%
2023/05/16	10	116.50	0	0.00	116.00	10	880	1.14%
2023/05/15	10	116.25	20	119.00	116.50	-10	875	-1.14%
2023/05/12	20	125.38	0	0.00	125.00	20	856	2.34%
2023/05/09	1	129.00	11	126.14	125.00	-10	872	-1.15%
2023/05/05	5	129.00	0	0.00	128.50	5	866	0.58%
2023/05/04	5	130.00	0	0.00	130.00	5	863	0.58%
2023/05/03	4	127.50	0	0.00	128.00	4	857	0.47%
2023/05/02	1	127.00	0	0.00	125.50	1	854	0.12%
2023/04/27	0	123.00	4	122.50	122.50	-4	857	-0.47%
2023/04/26	0	0.00	1.1	125.86	123.50	-1.1	859	-0.13%
2023/04/21	1	126.49	2	124.75	126.50	-1	834	-0.12%
2023/04/20	1	129.00	0	0.00	126.00	1	818	0.12%
2023/04/19	1	132.00	2	131.00	132.50	-1	796	-0.13%
2023/04/18	2	130.00	0	0.00	130.00	2	785	0.25%
2023/04/14	0	127.00	16	128.03	128.50	-16	769	-2.08%
2023/04/13	15	125.83	0	0.00	125.50	15	759	1.97%
2023/04/12	0	0.00	1	126.00	124.50	-1	750	-0.13%
2023/04/11	3	123.67	2	124.00	124.00	1	749	0.13%
2023/04/10	0	122.00	30	121.63	121.50	-30	737	-4.07%
2023/04/07	12	122.50	8	122.50	123.00	4	732	0.55%
2023/04/06	0	0.00	27	121.13	121.50	-27	744	-3.63%
2023/03/31	6	116.92	13	118.12	118.50	-7	730	-0.96%
2023/03/30	8	119.69	4	117.50	117.50	4	724	0.55%
2023/03/29	3	117.50	3.1	118.84	118.50	-0.1	704	-0.01%
2023/03/28	7	117.00	8	116.75	116.50	-1	701	-0.14%
2023/03/27	1	117.00	0.1	117.00	116.00	0.9	697	0.13%
2023/03/24	9	114.28	1	114.00	114.00	8	692	1.16%
2023/03/23	4	113.88	5	114.30	114.50	-1	692	-0.14%
2023/03/20	3	112.50	5	112.20	111.50	-2	741	-0.27%
2023/03/17	0	0.00	5	112.00	112.00	-5	739	-0.68%
2023/03/16	3	114.17	4	112.88	112.00	-1	731	-0.14%
2023/03/15	13	116.12	9	117.50	117.50	4	707	0.57%
2023/03/14	48	113.65	0	0.00	111.00	48	663	7.23%
2023/03/10	0	0.00	2	111.00	108.50	-2	610	-0.33%
2023/03/03	0	0.00	1	114.50	114.50	-1	622	-0.16%
2023/02/22	3.2	112.97	0	0.00	111.50	3.2	735	0.44%
2023/02/21	21	109.17	21	109.76	114.50	0	701	0.00%
2023/02/20	0	0.00	12	104.83	104.50	-12	648	-1.85%
2023/02/16	0	0.00	0.6	101.50	101.50	-0.6	643	-0.09%
2023/02/15	0.6	100.50	0	0.00	100.00	0.6	648	0.08%
2023/02/09	15	103.33	7	103.50	102.50	8	652	1.23%
2023/02/07	1	100.00	2	100.50	100.50	-1	639	-0.16%
2023/02/06	2	98.60	0	0.00	99.30	2	634	0.32%
2023/02/01	1	97.80	0	0.00	97.40	1	625	0.16%
2023/01/16	0	0.00	4	97.58	97.90	-4	613	-0.65%
2022/12/29	0	0.00	0.5	97.90	97.70	-0.5	627	-0.08%
2022/12/15	0.5	96.90	0	0.00	96.20	0.5	599	0.08%
2022/12/08	1	95.30	0	0.00	95.90	1	580	0.17%
2022/12/07	0	0.00	4	96.03	96.50	-4	600	-0.67%
2022/12/06	0	0.00	7	95.90	94.20	-7	599	-1.17%
2022/11/28	1	94.40	0	0.00	93.80	1	590	0.17%
2022/11/25	12	95.18	9	96.20	93.90	3	580	0.52%
2022/11/24	29	99.69	19	100.22	98.90	10	543	1.84%
2022/11/23	5	96.12	2	95.70	96.40	3	427	0.70%
2022/11/15	1	88.50	0	0.00	88.10	1	399	0.25%
2022/11/11	0	0.00	1	88.80	90.10	-1	396	-0.25%
2022/11/09	1	88.90	1	89.80	88.70	0	393	0.00%
2022/11/04	0	0.00	2	91.00	91.50	-2	384	-0.52%
2022/10/27	1	86.60	0	0.00	86.70	1	367	0.27%
2022/10/25	0	0.00	10	86.27	85.70	-10	365	-2.74%
2022/10/18	2	87.75	0	0.00	87.80	2	355	0.56%
2022/10/11	0	0.00	1	90.60	89.50	-1	336	-0.30%
2022/10/05	1	88.10	1	88.00	87.80	0	328	0.00%
2022/10/03	1	87.20	0	0.00	86.80	1	328	0.30%
2022/09/26	0	0.00	1	88.70	88.20	-1	313	-0.32%
2022/09/15	1	95.90	0	0.00	93.90	1	283	0.35%
2022/09/13	0	0.00	1	92.60	91.70	-1	221	-0.45%
2022/09/01	0	0.00	1	85.40	85.70	-1	178	-0.56%
2022/08/29	0.1	87.90	0	0.00	87.30	0.1	165	0.03%
2022/07/26	1	80.30	0	0.00	80.50	1	114	0.87%
2022/07/15	2	79.40	0	0.00	78.40	2	132	1.51%
2022/07/14	1	79.10	0	0.00	80.20	1	130	0.77%
2022/07/12	1	80.40	0	0.00	79.90	1	137	0.73%
2022/07/07	0	0.00	1	81.40	81.30	-1	136	-0.73%
2022/07/04	0	0.00	0.2	81.34	81.20	-0.2	148	-0.13%
2022/06/28	0	0.00	0	83.90	83.00	0	147	0.00%
2022/06/27	0	0.00	0.1	83.60	83.80	-0.1	148	-0.07%
2022/06/09	0	0.00	1	83.40	83.30	-1	167	-0.60%
2022/05/19	1	81.20	0	0.00	81.40	1	231	0.43%
2022/05/10	1	81.40	0	0.00	81.50	1	263	0.38%
2022/04/21	0	0.00	0	86.80	86.80	0	270	0.00%
2022/04/19	0	0.00	0.1	87.70	86.30	-0.1	267	-0.04%
2022/04/14	0	0.00	1	84.60	84.60	-1	285	-0.35%
2022/02/21	0	0.00	0.1	92.80	93.20	-0.1	261	-0.02%
2022/02/10	0.1	85.90	0	0.00	86.20	0.1	226	0.02%
2022/02/09	0	0.00	0	85.80	86.40	0	225	-0.01%
2022/02/08	0	0.00	0.2	85.70	85.80	-0.2	221	-0.07%
2022/02/07	0	0.00	0.3	82.80	84.20	-0.3	217	-0.14%
2022/01/21	0	0.00	0.1	83.60	83.00	-0.1	214	-0.05%
2022/01/20	0.1	83.50	0	0.00	83.50	0.1	211	0.02%
2022/01/17	0.1	83.80	0	0.00	83.80	0.1	211	0.05%
2022/01/14	0.1	82.60	0	0.00	82.60	0.1	210	0.05%
2022/01/11	0.2	84.70	0	0.00	83.10	0.2	215	0.07%
2022/01/10	0	0.00	0.2	85.90	84.80	-0.2	210	-0.09%
2022/01/07	0	0.00	1.2	86.38	86.30	-1.2	204	-0.59%
2022/01/03	0.1	83.20	0	0.00	82.40	0.1	192	0.05%
2021/12/30	0.1	83.70	0	0.00	84.00	0.1	190	0.03%
2021/12/29	0.1	83.50	0	0.00	84.00	0.1	189	0.03%
2021/12/22	1	79.60	0	0.00	79.70	1	167	0.60%
2021/12/15	2	78.45	0	0.00	78.50	2	171	1.16%
2021/12/10	0	79.10	0	0.00	79.00	0	173	0.01%
2021/12/02	0	0.00	0.3	78.58	78.20	-0.3	171	-0.15%
2021/11/17	0	79.10	0	0.00	79.40	0	233	0.01%
2021/11/16	0.2	79.60	0	0.00	79.70	0.2	245	0.10%
2021/11/12	1	76.70	0	0.00	76.70	1	258	0.39%
2021/11/05	0	77.50	0	0.00	77.20	0	276	0.01%
2021/10/01	0.4	80.05	0	0.00	79.70	0.4	283	0.14%
2021/09/02	0	0.00	2	84.30	84.00	-2	306	-0.65%
2021/08/30	1	86.10	0	0.00	86.20	1	301	0.33%
2021/08/25	1	84.70	0	0.00	84.70	1	299	0.33%
2021/08/17	1	89.80	0	0.00	89.70	1	229	0.44%
2021/07/15	0	88.60	0	0.00	88.40	0	312	0.01%
2021/07/08	0	0.00	0	89.70	89.60	0	343	0.00%
2021/07/05	0	0.00	0	89.20	89.10	0	372	-0.01%
2021/07/01	0	0.00	1	88.70	88.50	-1	386	-0.26%
2021/06/29	1	88.70	0	0.00	88.80	1	398	0.25%
2021/06/22	0	0.00	2	88.30	87.80	-2	439	-0.46%
2021/06/21	0	0.00	0.1	88.70	89.00	-0.1	447	-0.02%
2021/06/18	0	0.00	1	89.70	90.10	-1	450	-0.22%
2021/06/17	0	0.00	0.1	91.00	90.90	-0.1	454	-0.02%
2021/06/07	0	0.00	0.1	86.80	86.20	-0.1	510	-0.01%
2021/05/25	0	0.00	4	85.50	84.50	-4	547	-0.73%
2021/05/24	0.1	84.50	6	84.50	84.50	-5.9	553	-1.07%
2021/05/18	0	0.00	1	82.60	84.20	-1	594	-0.17%
2021/05/14	1	83.00	0	0.00	83.00	1	588	0.17%
2021/05/13	0	0.00	1	84.40	83.60	-1	584	-0.17%
2021/05/12	1	84.10	11	83.96	84.70	-10	583	-1.71%
2021/05/10	1	88.90	2	88.50	88.50	-1	573	-0.17%
2021/05/04	1	89.50	0	0.00	87.70	1	594	0.17%
2021/04/26	0	0.00	0	90.60	90.60	0	650	0.00%
2021/04/15	0	91.20	0	0.00	90.50	0	951	0.00%
2021/04/12	0	0.00	8	92.10	92.30	-8	989	-0.81%
2021/04/01	0	0.00	3	93.10	93.40	-3	1,325	-0.23%
2021/03/31	1	93.10	3	94.17	93.50	-2	2,096	-0.10%
2021/03/30	1	95.10	0	0.00	95.10	1	2,095	0.05%
2021/03/29	1	95.20	0	0.00	95.20	1	2,090	0.05%
2021/03/26	0	94.90	0	0.00	94.70	0	2,082	0.00%
2021/03/25	2	95.40	0	0.00	94.60	2	2,082	0.10%
2021/03/24	1	93.80	0	0.00	94.20	1	2,075	0.05%
2021/03/18	20.1	95.42	0	0.00	94.30	20.1	2,065	0.97%
2021/03/03	0	0.00	1	93.10	93.10	-1	2,159	-0.05%
2021/02/26	0	0.00	0	92.60	91.50	0	2,165	0.00%
2021/02/22	1	94.50	1	94.30	96.00	0	2,310	0.00%
2021/02/18	1	92.00	2	91.80	92.00	-1	2,288	-0.04%
2021/02/17	0	0.00	1.1	90.29	90.20	-1.1	2,280	-0.05%
2021/02/04	0	90.10	0.4	90.10	89.90	-0.4	2,275	-0.02%
2021/02/03	5	90.00	0	0.00	89.70	5	2,277	0.22%
2021/02/02	2	90.60	0	0.00	90.40	2	2,285	0.09%
2021/02/01	0.1	88.70	0	0.00	91.40	0.1	2,284	0.00%
2021/01/29	0	92.10	0	0.00	89.90	0	2,273	0.00%
2021/01/27	0.1	93.10	0	0.00	93.50	0.1	2,270	0.00%
2021/01/26	1	92.30	0	0.00	92.30	1	2,263	0.04%
2021/01/25	0	94.40	0	0.00	93.70	0	2,255	0.00%
2021/01/21	0	95.70	0	0.00	95.30	0	2,225	0.00%
2021/01/20	0	0.00	1	97.90	96.40	-1	2,210	-0.05%
2021/01/19	1	98.50	1	100.00	98.80	0	2,190	0.00%
2021/01/18	0	0.00	1	95.00	98.00	-1	2,172	-0.05%
2021/01/15	0	0.00	2	100.55	100.50	-2	2,147	-0.09%
2021/01/14	2	101.50	0.2	103.77	107.00	1.8	2,090	0.09%
2021/01/13	1.1	97.00	2	94.65	98.00	-0.9	2,013	-0.04%
2021/01/12	0	0.00	0.1	90.50	91.00	-0.1	1,940	-0.01%
2021/01/11	6	92.83	0	0.00	91.20	6	1,918	0.31%
2021/01/08	0	0.00	1	84.00	84.70	-1	1,881	-0.05%
2021/01/07	1	83.60	1	83.80	83.70	0	1,864	0.00%
2021/01/06	0	83.50	0	0.00	83.10	0	1,847	0.00%
2021/01/04	6	82.50	0	0.00	82.80	6	1,811	0.33%
2020/12/31	10	84.25	7	83.43	84.00	3	1,775	0.17%
2020/12/30	5.1	82.50	15	81.97	83.00	-9.9	1,734	-0.57%
2020/12/29	0.1	80.48	2	79.80	79.60	-1.9	1,695	-0.11%
2020/12/28	48.5	82.34	44	83.13	82.60	4.5	1,641	0.27%
2020/12/25	529.9	74.13	517	77.87	84.20	12.9	1,457	0.89%	大買/大賣/
2020/12/24	0.1	81.90	0.8	81.90	81.90	-0.7	686	-0.11%
2020/12/23	0.1	90.90	0	0.00	90.90	0.1	676	0.01%
2020/12/21	0.1	112.00	0	0.00	112.00	0.1	694	0.01%
2020/12/15	1	126.00	0	0.00	125.00	1	691	0.14%
2020/12/10	2	128.00	0	0.00	126.00	2	684	0.29%
2020/12/08	9	129.78	8	129.88	128.00	1	686	0.15%
2020/12/03	0	0.00	1	129.50	128.50	-1	682	-0.15%
2020/12/02	0	0.00	0	125.00	125.00	0	692	0.00%
2020/11/25	1	125.00	0	0.00	124.00	1	691	0.14%
2020/11/24	0	0.00	1	125.50	125.50	-1	691	-0.14%
2020/11/23	5	130.50	11	130.86	130.00	-6	667	-0.90%
2020/11/19	1	126.00	5	123.50	127.00	-4	572	-0.70%
2020/11/18	1	120.00	0	0.00	120.00	1	568	0.18%
2020/11/17	1	120.00	0	0.00	120.00	1	602	0.17%
2020/11/12	0	0.00	1	120.50	120.50	-1	662	-0.15%
2020/11/10	1	120.50	0	0.00	121.50	1	669	0.15%
2020/11/05	0	0.00	1	120.50	119.00	-1	768	-0.13%
2020/11/04	0	0.00	1.2	117.08	117.00	-1.2	780	-0.15%
2020/10/29	2	117.50	0	0.00	117.00	2	844	0.24%
2020/10/12	1	118.00	1	118.50	117.50	0	1,089	0.00%
2020/10/08	5	120.50	0	0.00	121.00	5	1,103	0.45%
2020/10/05	0	0.00	2	124.00	122.50	-2	1,276	-0.16%
2020/09/25	3	119.17	0	0.00	116.50	3	1,419	0.21%
2020/09/21	0	0.00	1	122.50	122.50	-1	1,502	-0.07%
2020/09/11	0	0.00	2	123.00	123.00	-2	1,704	-0.12%
2020/09/10	1	125.00	0	0.00	125.50	1	1,799	0.06%
2020/09/08	11	130.77	0	0.00	131.50	11	1,862	0.59%
2020/09/07	1	134.00	15	132.50	132.50	-14	1,873	-0.75%
2020/09/01	5	127.80	0	0.00	128.00	5	1,973	0.25%
2020/08/31	0	0.00	5	129.50	129.00	-5	2,001	-0.25%
2020/08/19	0	0.00	5	127.00	126.00	-5	2,158	-0.23%
2020/08/18	0	0.00	5	128.00	128.00	-5	2,187	-0.23%
2020/08/13	0	0.00	1	122.50	122.50	-1	2,557	-0.04%
2020/08/11	0	0.00	155	126.29	126.00	-155	2,677	-5.79%	大賣/鉅額交易
2020/08/10	41	121.01	0	0.00	122.00	41	2,658	1.54%
2020/08/07	15	123.50	1	124.50	123.50	14	2,710	0.52%
2020/08/06	112	123.04	0	0.00	122.00	112	2,762	4.05%	大買/鉅額交易
2020/08/05	1	125.50	0	0.00	124.00	1	2,769	0.04%
2020/08/04	0	0.00	1	124.50	125.00	-1	2,802	-0.04%
2020/07/31	5	122.90	79	121.00	122.50	-74	2,909	-2.54%
2020/07/30	0	0.00	10	120.00	118.50	-10	3,099	-0.32%
2020/07/29	10	118.50	20	120.25	119.00	-10	3,149	-0.32%
2020/07/24	10	118.50	10	120.00	117.50	0	3,276	0.00%
2020/07/23	10	119.00	0	0.00	119.00	10	3,304	0.30%
2020/07/22	50	119.50	30	122.00	118.50	20	3,328	0.60%
2020/07/21	10	119.50	5	121.50	119.50	5	3,353	0.15%
2020/07/20	13	117.81	1	117.00	121.50	12	3,374	0.36%
2020/07/17	3	117.00	0	0.00	116.50	3	3,380	0.09%
2020/07/16	25	120.00	3	121.50	119.50	22	3,395	0.65%
2020/07/15	3	120.00	0	0.00	120.00	3	3,443	0.09%
2020/07/14	10	121.10	0	0.00	120.50	10	3,474	0.29%
2020/07/13	13	125.42	0	0.00	125.00	13	3,492	0.37%
2020/07/10	12	136.17	2	135.00	133.50	10	3,523	0.28%
2020/07/09	1	146.50	1	145.00	146.50	0	3,446	0.00%
2020/07/07	6	144.42	2	144.50	142.00	4	3,873	0.10%
2020/07/06	1	146.00	1	147.00	146.50	0	3,930	0.00%
2020/07/03	10	144.50	0	0.00	144.50	10	3,935	0.25%
2020/07/02	7	145.93	11	146.59	145.50	-4	3,985	-0.10%
2020/07/01	0	0.00	62	144.85	145.00	-62	4,026	-1.54%
2020/06/30	10	142.25	0	0.00	142.00	10	4,075	0.25%
2020/06/29	15	143.83	16	144.88	143.00	-1	4,196	-0.02%
2020/06/24	16	141.50	0	0.00	141.50	16	4,346	0.37%
2020/06/23	3	142.33	75	143.03	142.00	-72	4,479	-1.61%
2020/06/22	75	143.80	80	146.19	143.00	-5	4,576	-0.11%
2020/06/19	66	143.47	10	146.00	143.50	56	4,616	1.21%
2020/06/18	77	144.54	143	146.13	144.50	-66	4,681	-1.41%	大賣/
2020/06/17	10	148.00	2	148.50	148.00	8	4,657	0.17%
2020/06/16	10	142.25	1	143.00	143.00	9	4,585	0.20%
2020/06/15	30	142.50	0	0.00	141.50	30	4,601	0.65%
2020/06/11	46	137.90	15	142.17	136.50	31	4,604	0.67%
2020/06/10	0	0.00	1	141.00	141.50	-1	4,628	-0.02%
2020/06/09	11	143.05	71	141.68	144.00	-60	4,653	-1.29%
2020/06/05	5	141.50	5	143.00	142.00	0	4,751	0.00%
2020/06/04	2	143.00	0	0.00	144.00	2	4,889	0.04%
2020/05/29	4	138.00	0	0.00	138.00	4	5,197	0.08%
2020/05/28	22	135.55	1	137.00	136.00	21	5,198	0.40%
2020/05/27	29	136.48	0	0.00	136.50	29	5,202	0.56%
2020/05/26	1	140.50	42	139.25	139.50	-41	5,224	-0.78%
2020/05/25	39	143.50	0	0.00	143.50	39	5,160	0.76%
2020/05/22	74	145.28	117.4	149.32	144.50	-43.4	5,139	-0.85%	大賣/
2020/05/21	45	145.02	85	145.82	147.00	-40	4,958	-0.81%
2020/05/19	23	140.57	12	143.00	138.50	11	4,938	0.22%
2020/05/18	85	141.91	82	143.24	141.00	3	4,980	0.06%
2020/05/15	10	139.50	1	137.50	139.00	9	4,898	0.18%
2020/05/14	55	137.82	10	143.25	135.00	45	4,907	0.92%
2020/05/13	2	138.75	65	140.12	141.50	-63	4,873	-1.29%
2020/05/12	20	138.00	21	139.60	137.00	-1	4,841	-0.02%
2020/05/11	2	138.00	1	139.00	137.50	1	4,944	0.02%
2020/05/08	2	145.00	1	141.00	140.00	1	4,961	0.02%
2020/05/07	16	143.47	1.1	142.27	145.00	14.9	5,001	0.30%
2020/05/06	21	145.62	2	146.75	140.50	19	4,951	0.38%
2020/05/04	56	139.03	36	135.92	139.00	20	4,683	0.43%
2020/04/30	5	133.50	5	134.50	133.50	0	4,573	0.00%
2020/04/29	5	132.50	0	0.00	132.50	5	4,533	0.11%
2020/04/28	0	0.00	10	133.00	131.50	-10	4,520	-0.22%
2020/04/27	30	133.33	100	132.68	133.50	-70	4,496	-1.56%
2020/04/24	10	133.50	10	135.00	132.50	0	4,465	0.00%
2020/04/23	19	136.42	1	135.50	135.50	18	4,425	0.41%
2020/04/22	6	134.00	0	0.00	134.00	6	4,385	0.14%
2020/04/21	61	133.70	60	137.54	133.00	1	4,356	0.02%
2020/04/20	3	136.00	1	137.00	136.50	2	4,311	0.05%
2020/04/17	15	134.00	17	137.00	132.00	-2	4,244	-0.05%
2020/04/16	21	136.17	1	138.00	136.00	20	4,191	0.48%
2020/04/15	30	135.67	0	0.00	135.00	30	4,140	0.72%
2020/04/14	45	139.33	28	141.09	140.00	17	4,075	0.42%
2020/04/13	76	140.31	41	140.78	139.50	35	4,048	0.86%
2020/04/10	29	147.64	12	155.63	141.00	17	3,911	0.43%
2020/04/09	12	146.50	15	145.10	147.50	-3	3,572	-0.08%
2020/04/08	30	134.58	4	136.00	134.50	26	3,477	0.75%
2020/04/07	5	134.50	167	134.97	134.50	-162	3,426	-4.73%	大賣/鉅額交易
2020/04/06	106	137.48	91.1	138.98	136.50	14.9	3,368	0.44%	大買/
2020/04/01	3	136.83	3	137.67	137.50	0	3,272	0.00%
2020/03/31	152	132.72	1	136.00	138.50	151	3,199	4.72%	大買/鉅額交易
2020/03/30	4	137.25	130	134.88	136.00	-126	3,064	-4.11%	大賣/鉅額交易
2020/03/27	2	133.50	3.2	134.19	132.00	-1.2	2,885	-0.04%
2020/03/26	1	121.00	0	0.00	124.00	1	2,740	0.04%
2020/03/24	15	111.00	3	108.33	108.00	12	2,542	0.47%
2020/03/23	12	99.33	3	99.60	101.00	9	2,445	0.37%
2020/03/20	100	91.25	0	0.00	92.00	100	2,402	4.16%
2020/03/19	1	85.70	0	0.00	83.70	1	2,367	0.04%
2020/03/18	1	98.00	0	0.00	93.00	1	2,325	0.04%
2020/03/17	2	99.40	1	99.00	98.50	1	2,275	0.04%
2020/03/16	30	109.75	31	108.79	103.00	-1	2,235	-0.04%
2020/03/13	2	106.50	0	0.00	107.00	2	2,174	0.09%
2020/03/12	20	120.25	3	123.67	115.00	17	2,111	0.80%
2020/03/11	15	133.10	22	131.50	127.50	-7	2,017	-0.35%
2020/03/10	31	132.82	21	133.60	130.00	10	1,931	0.52%
2020/03/09	23	138.83	27	138.33	138.50	-4	1,766	-0.23%
2020/03/06	13	123.35	25	124.76	131.00	-12	1,556	-0.77%
2020/03/05	0	0.00	100	119.73	122.50	-100	1,441	-6.94%
2020/03/04	2	119.50	0	0.00	119.00	2	1,414	0.14%
2020/03/03	3	119.00	0	0.00	119.00	3	1,377	0.22%
2020/03/02	30	118.62	0	0.00	119.50	30	1,384	2.17%
2020/02/27	67	121.96	68	124.70	122.00	-1	1,366	-0.07%
2020/02/25	0	0.00	1	119.50	121.00	-1	1,377	-0.07%
2020/02/24	1	121.50	0	0.00	120.00	1	1,362	0.07%
2020/02/21	85	121.03	5	122.00	122.00	80	1,347	5.94%
2020/02/20	0	0.00	34	118.66	122.00	-34	1,232	-2.76%
2020/02/19	26	118.04	22	119.84	116.50	4	1,173	0.34%
2020/02/17	25	119.30	0	0.00	117.00	25	1,064	2.35%
2020/02/14	25	117.00	20	118.40	117.50	5	1,006	0.50%
2020/02/13	10	118.25	27	118.70	118.00	-17	971	-1.75%
2020/02/12	107	118.06	86	117.73	116.00	21	946	2.22%	大買/
2020/02/11	19	113.50	22	113.20	114.00	-3	840	-0.36%
2020/02/10	0	0.00	85	107.71	113.00	-85	795	-10.69%
2020/02/07	5	102.00	48.1	102.30	103.50	-43.1	699	-6.16%
2020/02/06	7	101.14	4	100.50	101.00	3	695	0.43%
2020/02/05	10	97.96	7	98.10	99.60	3	694	0.43%
2020/02/04	10	97.18	0	0.00	97.50	10	695	1.44%
2020/02/03	22	94.56	0	0.00	95.90	22	743	2.96%
2020/01/31	43	99.45	0	0.00	98.30	43	834	5.15%
2020/01/30	28	99.95	0	0.00	99.20	28	874	3.20%
2020/01/16	0	0.00	1	104.00	103.50	-1	908	-0.11%
2020/01/15	1	105.00	0	0.00	104.50	1	942	0.11%
2020/01/10	1	103.50	0	0.00	104.00	1	1,172	0.09%
2020/01/09	0	0.00	2	103.00	103.00	-2	1,172	-0.17%
2020/01/07	0	0.00	1	102.50	102.00	-1	1,193	-0.08%
2020/01/02	0	0.00	0.1	109.50	108.50	-0.1	1,214	0.00%
2019/12/30	0	0.00	22	108.50	108.50	-22	1,215	-1.81%
2019/12/27	0	0.00	1	107.50	107.50	-1	1,214	-0.08%
2019/12/26	0	0.00	10	107.50	107.50	-10	1,230	-0.81%
2019/12/25	0	0.00	18	107.50	107.50	-18	1,238	-1.45%
2019/12/20	1	107.50	0.1	107.00	107.50	0.9	1,284	0.07%
2019/12/19	0	0.00	1	106.50	106.50	-1	1,346	-0.07%
2019/12/16	20	107.88	0	0.00	108.00	20	1,421	1.41%
2019/12/11	42	107.50	0	0.00	107.50	42	1,463	2.87%
2019/12/10	3	108.50	10	108.75	108.50	-7	1,463	-0.48%
2019/12/09	20	108.50	0	0.00	108.00	20	1,491	1.34%
2019/12/06	5	109.00	0	0.00	109.00	5	1,498	0.33%
2019/12/04	5	109.00	5	110.50	109.50	0	1,515	0.00%
2019/12/02	1	110.50	2	111.00	110.50	-1	1,521	-0.07%
2019/11/29	0	0.00	5	109.50	109.50	-5	1,520	-0.33%
2019/11/28	5	112.50	1	112.50	112.00	4	1,516	0.26%
2019/11/27	0	0.00	5	113.20	113.00	-5	1,520	-0.33%
2019/11/26	1	112.00	0	0.00	111.50	1	1,516	0.07%
2019/11/25	1	113.50	3	113.83	112.50	-2	1,510	-0.13%
2019/11/22	3	111.33	83.1	112.54	113.00	-80.1	1,511	-5.30%
2019/11/21	20	108.00	0	0.00	108.00	20	1,488	1.34%
2019/11/14	2	105.00	0	0.00	105.00	2	1,556	0.13%
2019/11/08	5	108.60	0	0.00	108.50	5	1,592	0.31%
2019/11/07	32.1	111.50	55	112.86	111.00	-23	1,596	-1.44%
2019/11/06	1.1	112.50	0	0.00	113.00	1.1	1,587	0.07%
2019/11/01	0.1	111.50	0	111.50	111.50	0.1	1,580	0.00%
2019/10/31	9	114.39	3	112.00	111.50	6	1,578	0.38%
2019/10/30	73	113.82	4	115.25	116.00	69	1,528	4.51%
2019/10/29	0	0.00	61	108.73	108.50	-61	1,446	-4.22%
2019/10/25	1	106.50	0	0.00	106.00	1	1,448	0.07%
2019/10/24	15	108.50	0	0.00	108.50	15	1,434	1.05%
2019/10/23	25	107.30	26	108.75	106.50	-1	1,437	-0.07%
2019/10/22	42	107.40	42	113.35	107.50	0	1,424	0.00%
2019/10/21	27	110.43	2	110.50	110.50	25	1,302	1.92%
2019/10/18	6	104.00	0	0.00	103.00	6	1,271	0.47%
2019/10/17	0	0.00	5	105.00	105.50	-5	1,286	-0.39%
2019/10/09	5	103.50	5	104.00	102.50	0	1,335	0.00%
2019/10/04	0	0.00	2	102.00	102.00	-2	1,424	-0.14%
2019/10/02	0	0.00	2	103.50	103.00	-2	1,515	-0.13%
2019/10/01	1	101.00	0	0.00	101.00	1	1,520	0.07%
2019/09/27	1	101.50	0	0.00	100.00	1	1,542	0.06%
2019/09/26	1	103.00	0	0.00	102.00	1	1,552	0.06%
2019/09/25	5	104.00	5	105.00	105.00	0	1,587	0.00%
2019/09/24	1	107.00	2	105.25	103.00	-1	1,590	-0.06%
2019/09/23	0	0.00	1	102.50	103.00	-1	1,549	-0.06%
2019/09/19	6	103.58	5	102.20	102.50	1	1,538	0.07%
2019/09/18	4	100.75	4	101.38	101.50	0	1,510	0.00%
2019/09/12	1	95.50	0	0.00	96.20	1	1,509	0.07%
2019/09/10	0	0.00	12	97.30	97.20	-12	1,506	-0.80%
2019/09/09	0	0.00	2	98.90	96.40	-2	1,525	-0.13%
2019/09/06	7	98.33	0	0.00	98.20	7	1,517	0.46%
2019/09/03	5	98.70	0	0.00	99.30	5	1,518	0.33%
2019/08/30	2	99.60	0	0.00	99.10	2	1,531	0.13%
2019/08/28	0	0.00	1	98.60	98.20	-1	1,526	-0.07%
2019/08/26	1	101.50	0	0.00	101.00	1	1,500	0.07%
2019/08/23	1	99.80	0	0.00	99.80	1	1,475	0.07%
2019/08/21	0.1	98.40	5	96.80	98.40	-4.9	1,467	-0.33%
2019/08/16	5	94.00	0	0.00	94.70	5	1,481	0.34%
2019/08/12	0	0.00	3	97.00	97.20	-3	1,676	-0.18%
2019/08/08	2	93.50	0	0.00	93.60	2	1,740	0.11%
2019/08/05	10	94.40	1	96.00	94.30	9	1,892	0.48%
2019/08/02	16	97.46	25	95.94	97.60	-9	1,922	-0.47%
2019/07/30	0	0.00	3	96.23	95.50	-3	1,951	-0.15%
2019/07/25	0	0.00	1	102.50	102.00	-1	1,996	-0.05%
2019/07/22	4	107.88	2	107.50	107.50	2	2,078	0.10%
2019/07/19	0	0.00	88.7	105.25	106.50	-88.7	2,050	-4.32%
2019/07/18	0	0.00	35	104.50	104.00	-35	2,029	-1.72%
2019/07/17	1	106.50	0	0.00	105.50	1	2,020	0.05%
2019/07/15	2	106.00	2.3	106.87	106.50	-0.3	2,040	-0.01%
2019/07/12	4	105.50	3.7	104.60	105.50	0.3	2,033	0.01%
2019/07/11	10	101.50	10	101.50	101.50	0	2,015	0.00%
2019/07/10	1	105.00	2	105.00	105.00	-1	1,985	-0.05%
2019/07/09	5	106.60	106.1	104.86	108.00	-101.1	1,944	-5.20%	大賣/鉅額交易
2019/07/08	81	102.67	60	103.50	103.00	21	1,880	1.12%
2019/07/05	35	101.21	25	102.00	101.50	10	1,888	0.53%
2019/07/04	80	101.13	50	102.30	100.50	30	1,930	1.55%
2019/07/03	2.3	100.39	122	100.37	100.50	-119.7	1,910	-6.27%	大賣/鉅額交易
2019/07/02	19	100.41	14	100.23	99.40	5	1,897	0.26%
2019/07/01	35	97.86	1	98.00	98.60	34	1,873	1.81%
2019/06/28	97	97.50	0	0.00	97.50	97	1,899	5.11%
2019/06/27	1	96.30	3	96.63	96.30	-2	1,900	-0.11%
2019/06/26	4	96.40	1	95.60	96.20	3	1,924	0.16%
2019/06/24	15	96.33	1	95.70	96.30	14	1,981	0.71%
2019/06/21	1	94.90	1	95.80	94.10	0	2,046	0.00%
2019/06/20	10	94.54	0	0.00	94.80	10	2,041	0.49%
2019/06/19	0.4	94.00	1	94.90	93.70	-0.6	2,058	-0.03%
2019/06/17	7	93.41	1	92.30	94.00	6	2,108	0.28%
2019/06/14	0	0.00	1	91.10	91.00	-1	2,112	-0.05%
2019/06/10	0	0.00	1	91.10	90.70	-1	2,294	-0.04%
2019/06/04	0	0.00	12	90.54	90.50	-12	2,584	-0.46%
2019/06/03	5	89.50	0	0.00	89.30	5	2,691	0.19%
2019/05/31	4	91.00	4	90.45	90.40	0	2,729	0.00%
2019/05/30	36	90.44	0	0.00	90.90	36	2,725	1.32%
2019/05/29	3	90.50	2	90.00	90.00	1	2,717	0.04%
2019/05/28	0	0.00	0.1	92.50	91.90	-0.1	2,693	0.00%
2019/05/24	5	93.04	4	92.45	92.00	1	2,692	0.04%
2019/05/23	2	92.80	0	0.00	92.30	2	2,674	0.07%
2019/05/22	19	96.97	1	98.10	94.50	18	2,646	0.68%
2019/05/21	62	98.33	2	97.40	99.10	60	2,621	2.29%
2019/05/20	8	95.88	11	96.98	97.50	-3	2,599	-0.12%
2019/05/17	13	98.30	50	100.63	94.90	-37	2,565	-1.44%
2019/05/16	39	99.94	0	0.00	100.50	39	2,492	1.56%
2019/05/15	14	97.52	10	98.15	97.30	4	2,421	0.17%
2019/05/14	4	95.28	4	96.03	96.80	0	2,371	0.00%
2019/05/13	5	95.48	4	96.55	97.30	1	2,374	0.04%
2019/05/10	0	0.00	6	94.13	92.80	-6	2,308	-0.26%
2019/05/09	12	91.93	6	91.37	90.80	6	2,267	0.26%
2019/05/08	7	93.10	7	93.27	93.30	0	2,255	0.00%
2019/05/07	0	0.00	4	93.15	93.10	-4	2,229	-0.18%
2019/05/06	4	92.58	0	0.00	91.80	4	2,227	0.18%
2019/05/03	3	95.17	11	95.54	94.80	-8	2,211	-0.36%
2019/05/02	11	95.42	6	95.30	94.90	5	2,187	0.23%
2019/04/30	35	92.89	16	91.71	94.20	19	2,144	0.89%
2019/04/29	11	94.03	158	93.77	92.00	-147	2,114	-6.95%	大賣/鉅額交易
2019/04/22	62	92.68	2	92.50	92.90	60	1,981	3.03%
2019/04/15	1	90.20	1	90.40	90.10	0	2,046	0.00%
2019/04/10	0	0.00	1	92.60	92.30	-1	2,074	-0.05%
2019/04/03	2	91.10	0	0.00	90.80	2	1,998	0.10%
2019/04/02	9	93.32	2	91.80	91.30	7	1,972	0.35%
2019/04/01	15	94.20	0	0.00	94.70	15	1,928	0.78%
2019/03/29	35	93.29	0	0.00	93.30	35	1,901	1.84%
2019/03/28	20	95.60	0	0.00	94.70	20	1,871	1.07%
2019/03/27	17	99.40	107	100.79	98.20	-90	1,841	-4.89%	大賣/
2019/03/26	32.1	100.25	2	101.00	103.50	30.1	1,795	1.67%
2019/03/19	25	96.64	0	96.70	96.70	25	1,598	1.56%
2019/03/18	35	95.79	10.1	97.09	95.10	25	1,580	1.58%
2019/03/15	15	95.40	5	93.90	95.50	10	1,589	0.63%
2019/03/14	0	0.00	1	96.00	95.70	-1	1,552	-0.06%
2019/03/12	1	91.40	2	91.60	93.20	-1	1,445	-0.07%
2019/03/11	19	91.92	19	90.57	91.30	0	1,394	0.00%
2019/03/08	21.1	88.70	21	88.02	89.40	0.1	1,302	0.01%
2019/03/07	7	84.57	8	84.85	84.80	-1	1,162	-0.09%
2019/03/06	0	0.00	85	80.53	81.10	-85	1,056	-8.04%
2019/03/04	10	78.65	0	0.00	78.80	10	1,021	0.98%
2019/02/25	5	78.60	0	0.00	78.60	5	1,014	0.49%
2019/02/22	10	78.75	0	0.00	78.10	10	1,014	0.99%
2019/02/21	9	79.20	0	0.00	79.10	9	1,016	0.89%
2019/02/20	19	79.45	0	0.00	79.20	19	1,022	1.86%
2019/02/18	32	78.84	0	0.00	78.70	32	990	3.23%
2019/02/15	4	80.70	4	80.00	78.50	0	987	0.00%
2019/02/13	13	78.00	14	78.42	78.80	-1	930	-0.11%
2019/02/12	0	0.00	10	77.36	78.50	-10	920	-1.09%
2019/01/25	10	75.60	0	0.00	75.80	10	902	1.11%
2019/01/22	0	0.00	60	76.93	75.40	-60	908	-6.61%
2019/01/09	20	77.95	26	79.15	77.80	-6	942	-0.64%
2019/01/08	13	78.84	111	79.36	78.10	-98	930	-10.54%	大賣/
2019/01/07	50	77.18	57	78.27	77.30	-7	891	-0.79%
2019/01/04	173	75.70	1	76.50	76.50	172	854	20.12%	大買/鉅額交易
2018/12/27	0	0.00	1	71.00	70.80	-1	861	-0.12%
2018/12/20	1	69.50	0	0.00	68.60	1	1,052	0.10%
2018/12/06	10	71.20	10	69.00	69.60	0	1,426	0.00%
2018/12/04	10	72.10	10	71.20	71.20	0	1,638	0.00%
2018/10/26	0	0.00	2	78.20	75.10	-2	1,940	-0.10%
2018/10/25	2	78.60	0	0.00	78.50	2	1,930	0.10%
2018/10/22	0	0.00	8	79.75	80.30	-8	1,893	-0.42%
2018/10/11	1	77.10	2	77.50	77.50	-1	1,889	-0.05%
2018/10/05	0	0.00	1	81.50	83.40	-1	1,915	-0.05%
2018/10/04	6	83.43	0	0.00	82.50	6	1,886	0.32%
2018/10/03	1	82.80	17	84.56	85.00	-16	1,874	-0.85%
2018/10/02	2	90.00	2	82.80	82.20	0	1,838	0.00%
2018/10/01	0	0.00	0.1	85.40	85.80	-0.1	1,746	0.00%
2018/09/26	0	83.30	5	81.90	83.80	-5	1,706	-0.29%
2018/09/25	0	0.00	1	90.00	87.60	-1	1,662	-0.06%
2018/09/20	1	88.70	0.1	86.80	86.80	0.9	1,615	0.06%
2018/09/18	42	87.67	4	87.98	86.00	38	1,533	2.48%
2018/09/17	13	86.45	15	89.07	86.30	-2	1,497	-0.13%
2018/09/14	0	0.00	5	88.18	88.80	-5	1,469	-0.34%
2018/09/13	0	0.00	12	88.19	89.00	-12	1,436	-0.84%
2018/09/12	15	85.11	10	86.65	86.30	5	1,386	0.36%
2018/09/10	0.1	83.20	3.2	80.89	83.30	-3.1	1,132	-0.27%
2018/09/07	1	81.10	0	0.00	79.30	1	1,040	0.10%
2018/09/05	64	79.36	70	78.35	79.80	-6	915	-0.66%
2018/09/04	2.1	76.87	2	76.90	77.70	0.1	836	0.01%
2018/09/03	2	73.05	2	73.35	73.20	0	755	0.00%
2018/08/17	1	73.20	3	73.20	71.10	-2	687	-0.29%
2018/08/13	1	68.40	0	0.00	69.10	1	581	0.17%
2018/08/08	2	70.55	0	0.00	70.00	2	550	0.36%
2018/07/30	0	0.00	10	69.20	69.10	-10	479	-2.09%
2018/07/26	10	69.50	0	0.00	68.80	10	467	2.14%
2018/07/23	0	0.00	2	68.60	68.60	-2	447	-0.45%
2018/07/19	1	72.50	1	71.00	71.00	0	430	0.00%
2018/06/14	2	65.80	0	0.00	65.20	2	367	0.54%
2018/06/13	0	0.00	10	65.26	65.10	-10	367	-2.72%
2018/06/12	0	0.00	1	65.70	66.10	-1	368	-0.27%
2018/06/07	1	64.50	0	0.00	63.80	1	354	0.28%
2018/06/04	1	63.70	0	0.00	64.00	1	369	0.27%
2018/05/21	0	0.00	1	61.80	61.80	-1	332	-0.30%
2018/05/15	0	0.00	1	61.60	61.70	-1	336	-0.30%
2018/05/08	0	61.20	0	0.00	61.60	0	333	0.01%
2018/05/07	1	60.80	0	0.00	62.00	1	334	0.30%
2018/04/18	0	61.80	0	0.00	61.50	0	335	0.00%
2018/04/10	1	64.60	0	0.00	63.70	1	335	0.30%
2018/04/03	1	66.30	0	0.00	66.30	1	301	0.33%
2018/03/16	0	0.00	1	63.50	63.10	-1	169	-0.59%
2018/03/07	1	59.70	0	0.00	59.60	1	136	0.73%
2018/02/07	0.1	57.30	0	0.00	57.20	0.1	148	0.07%
2018/01/25	0	0.00	0	59.50	59.40	0	140	0.00%
2018/01/24	1	59.00	0	0.00	59.20	1	140	0.71%