旭富 (4119)-富邦-板橋券商分點個股進出

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
88.5
漲跌
--
漲幅
0.00%
成交量
146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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	88.80	0	0.00	88.50	0	242	0.01%
2024/04/26	1	88.60	0	0.00	89.00	1	245	0.41%
2024/04/24	0	87.96	0	0.00	87.80	0	245	0.01%
2024/04/22	0	86.40	0	0.00	86.50	0	254	0.01%
2024/04/19	0	0.00	0	86.60	86.40	0	254	0.00%
2024/04/18	0	0.00	0.1	88.70	88.30	-0.1	250	-0.02%
2024/04/16	0	0.00	2	87.20	87.40	-2	249	-0.80%
2024/04/03	5	87.96	0	0.00	87.80	5	258	1.93%
2024/04/02	2.1	89.29	0	0.00	88.60	2.1	259	0.80%
2024/04/01	0	0.00	1.3	88.62	88.70	-1.3	257	-0.49%
2024/03/28	1	88.20	0	0.00	88.30	1	258	0.39%
2024/03/27	0	87.90	0	0.00	87.50	0	259	0.00%
2024/03/25	4.1	87.55	0	0.00	87.60	4.1	261	1.55%
2024/03/22	0	87.40	11	87.40	87.60	-11	265	-4.15%
2024/03/21	0	87.90	0	0.00	87.70	0	274	0.01%
2024/03/20	0	87.61	0	0.00	87.60	0	278	0.01%
2024/03/19	0	0.00	1	88.00	87.90	-1	280	-0.36%
2024/03/18	1.1	87.11	0	87.00	86.90	1.1	284	0.38%
2024/03/15	0	87.60	4	87.68	87.40	-4	285	-1.39%
2024/03/14	1	87.31	0	0.00	87.20	1	286	0.36%
2024/03/13	0.1	88.10	0	0.00	87.90	0.1	285	0.02%
2024/03/12	2.1	89.11	1	89.10	89.00	1.1	278	0.38%
2024/03/11	0.1	89.60	2.4	89.32	89.10	-2.3	275	-0.85%
2024/03/08	0	0.00	1	94.50	90.40	-1	273	-0.37%
2024/03/07	0	90.50	0	0.00	90.50	0	269	0.01%
2024/03/06	0	91.10	0	0.00	90.90	0	270	0.01%
2024/03/05	1	91.30	0	0.00	90.90	1	274	0.37%
2024/03/04	2	91.10	0	0.00	90.90	2	274	0.73%
2024/02/29	0.1	91.30	2	91.20	91.20	-2	281	-0.69%
2024/02/27	0	0.00	3	92.07	91.50	-3	281	-1.07%
2024/02/26	1	92.00	1	92.30	92.10	0	283	0.00%
2024/02/23	0.1	91.10	0	0.00	91.10	0.1	283	0.04%
2024/02/22	1	91.30	0	0.00	91.30	1	283	0.35%
2024/02/21	0.2	91.30	0	0.00	91.20	0.2	283	0.06%
2024/02/20	0.1	91.49	0	0.00	91.00	0.1	284	0.03%
2024/02/19	0	0.00	6	91.00	91.50	-6	285	-2.10%
2024/02/16	0	0.00	1	90.20	90.60	-1	285	-0.35%
2024/02/15	3	90.07	0	0.00	89.90	3	293	1.02%
2024/02/05	2	91.05	1	91.58	91.10	1	291	0.33%
2024/02/02	2.9	90.79	15	90.59	90.80	-12.1	290	-4.16%
2024/02/01	5.1	92.32	0	0.00	92.30	5.1	299	1.70%
2024/01/31	0	0.00	1	94.90	95.10	-1	290	-0.34%
2024/01/30	0	95.10	0.6	94.93	94.80	-0.6	293	-0.19%
2024/01/25	5	94.84	0	0.00	94.50	5	299	1.67%
2024/01/24	0	0.00	2	96.00	95.60	-2	298	-0.67%
2024/01/23	0	0.00	1	95.40	95.40	-1	300	-0.33%
2024/01/19	1.1	94.73	0	0.00	95.00	1.1	308	0.35%
2024/01/17	3	94.04	3.2	94.43	93.90	-0.2	313	-0.07%
2024/01/16	1	96.00	0	0.00	96.10	1	308	0.32%
2024/01/15	0	0.00	10	96.88	97.20	-10	308	-3.24%
2024/01/12	0.2	96.70	2	97.30	96.30	-1.8	308	-0.58%
2024/01/10	1	96.50	0	0.00	96.10	1	314	0.32%
2024/01/09	1	97.30	1	97.40	97.30	0	317	0.00%
2024/01/08	1	98.90	0	0.00	99.10	1	315	0.32%
2024/01/05	1	99.70	2	100.25	100.00	-1	317	-0.32%
2024/01/04	2	98.50	3	98.23	98.50	-1	309	-0.32%
2024/01/03	0	0.00	1	98.50	98.00	-1	311	-0.32%
2023/12/28	0.4	97.60	2	96.70	96.70	-1.6	314	-0.52%
2023/12/26	1	97.60	0	0.00	97.30	1	314	0.32%
2023/12/25	0	97.30	0	0.00	96.30	0	311	0.00%
2023/12/22	2	96.45	1	97.40	96.40	1	310	0.32%
2023/12/21	0.2	97.90	1	97.70	97.80	-0.8	308	-0.27%
2023/12/20	1	97.60	0	97.60	97.70	1	307	0.32%
2023/12/19	0.1	97.00	0	0.00	96.70	0.1	303	0.02%
2023/12/18	0	0.00	4	96.45	97.50	-4	302	-1.32%
2023/12/15	5.4	94.66	1	95.60	94.80	4.4	293	1.49%
2023/12/14	0.5	94.82	0	0.00	94.60	0.5	289	0.17%
2023/12/13	1.3	94.50	4	94.03	94.50	-2.7	284	-0.95%
2023/12/12	1	93.10	1	93.20	93.30	0	279	0.00%
2023/12/11	2	92.75	0	0.00	92.30	2	275	0.74%
2023/12/08	0	91.50	0	0.00	92.00	0	279	0.01%
2023/12/07	4	91.45	0	0.00	91.40	4	282	1.42%
2023/12/05	1	91.30	0	0.00	91.60	1	281	0.36%
2023/12/04	0.4	93.59	5	93.34	93.00	-4.6	278	-1.65%
2023/11/30	1	91.40	0	0.00	91.80	1	268	0.37%
2023/11/29	5.2	90.11	1	90.30	90.10	4.2	263	1.61%
2023/11/28	1	90.60	0.5	90.70	90.30	0.5	264	0.19%
2023/11/27	0	0.00	1	90.50	90.80	-1	261	-0.38%
2023/11/24	4	90.00	0	0.00	89.80	4	255	1.57%
2023/11/22	1	89.20	0	0.00	89.70	1	250	0.40%
2023/11/21	1	89.10	1	89.20	89.30	0	251	0.00%
2023/11/17	3	88.13	0	0.00	88.10	3	249	1.20%
2023/11/16	1	87.60	0	0.00	87.70	1	247	0.40%
2023/11/15	0	0.00	1	87.10	87.50	-1	245	-0.41%
2023/11/14	1.1	86.94	0	0.00	86.70	1.1	243	0.44%
2023/11/13	0.1	88.56	0.1	88.30	88.20	-0.1	233	-0.03%
2023/11/10	0.8	89.47	0	0.00	89.20	0.8	226	0.33%
2023/11/09	0.3	89.33	1.1	89.02	89.00	-0.8	223	-0.35%
2023/11/08	0	89.89	0	0.00	90.20	0	209	0.01%
2023/11/07	1	91.50	0	0.00	90.40	1	205	0.49%
2023/11/03	1	89.71	0	0.00	89.60	1	204	0.51%
2023/10/30	0	90.70	0	0.00	90.20	0	202	0.02%
2023/10/27	0	91.10	0	0.00	91.00	0	200	0.00%
2023/10/25	0	0.00	1	91.00	90.90	-1	198	-0.50%
2023/10/18	0.3	90.74	0	0.00	90.10	0.3	222	0.15%
2023/10/17	0	92.70	0	0.00	92.10	0	221	0.01%
2023/10/16	0	95.00	0	0.00	93.80	0	219	0.00%
2023/10/13	0	96.50	0	0.00	95.80	0	219	0.01%
2023/10/06	1.4	99.50	0	0.00	98.90	1.4	223	0.63%
2023/10/05	0.2	98.00	0	0.00	98.00	0.2	228	0.09%
2023/10/03	0.3	96.26	0	0.00	96.90	0.3	259	0.13%
2023/10/02	0.2	96.40	0	96.00	95.90	0.2	262	0.07%
2023/09/27	0.2	95.70	0	0.00	95.50	0.2	270	0.08%
2023/09/25	0	96.10	0	0.00	95.60	0	277	0.00%
2023/09/22	0	95.62	0	0.00	96.80	0	279	0.02%
2023/09/21	0	95.70	0	0.00	94.00	0	280	0.00%
2023/09/19	1	96.50	0	0.00	96.00	1	283	0.35%
2023/09/18	0	96.90	0	0.00	96.80	0	284	0.00%
2023/09/15	0	97.46	0	0.00	96.80	0	286	0.00%
2023/09/14	0	97.60	0.1	97.70	97.20	-0.1	287	-0.04%
2023/09/13	0	97.41	0	0.00	96.60	0	293	0.01%
2023/09/12	0.8	99.00	0	0.00	98.00	0.8	295	0.25%
2023/09/11	0	0.00	1	99.80	99.40	-1	292	-0.34%
2023/09/07	1	99.60	0	0.00	99.60	1	293	0.34%
2023/09/05	0	0.00	1	100.00	100.00	-1	297	-0.34%
2023/09/04	0.3	99.70	0.1	99.80	99.60	0.1	298	0.04%
2023/09/01	0.4	99.67	0.1	99.80	99.90	0.3	301	0.10%
2023/08/28	2	100.00	0	0.00	100.00	2	303	0.66%
2023/08/25	1	101.50	0	0.00	101.50	1	304	0.33%
2023/08/23	0	101.00	0	0.00	100.00	0	305	0.01%
2023/08/21	0.1	100.75	1	100.50	100.50	-0.9	317	-0.30%
2023/08/18	0	100.50	0	0.00	100.50	0	320	0.01%
2023/08/17	0	101.00	0	0.00	101.50	0	322	0.00%
2023/08/14	4.1	101.98	0	0.00	100.00	4.1	334	1.24%
2023/08/11	0	105.00	1	104.50	104.00	-1	336	-0.29%
2023/08/10	1	105.00	0	0.00	104.50	1	343	0.30%
2023/08/08	0	104.00	0	0.00	103.00	0	373	0.00%
2023/08/04	0	105.00	0	0.00	105.00	0	384	0.01%
2023/08/02	0.1	103.00	0	0.00	102.50	0.1	392	0.03%
2023/07/31	1	104.50	1	103.50	103.00	0	397	0.00%
2023/07/27	1.2	105.18	0	0.00	105.00	1.2	405	0.30%
2023/07/26	0.1	115.17	1.6	116.00	115.00	-1.5	401	-0.37%
2023/07/25	0.4	115.33	0	0.00	114.50	0.4	397	0.09%
2023/07/21	3.2	114.69	1	114.50	115.00	2.2	412	0.53%
2023/07/20	0.2	112.50	0	0.00	112.00	0.2	411	0.05%
2023/07/18	0	111.50	0	0.00	109.00	0	424	0.00%
2023/07/17	0.2	110.00	0	0.00	111.00	0.2	445	0.05%
2023/07/14	0.5	109.50	0	0.00	108.00	0.5	453	0.11%
2023/07/13	0	107.50	0	0.00	106.50	0	456	0.00%
2023/07/12	0.1	106.45	0	0.00	104.00	0.1	464	0.01%
2023/07/10	2.6	110.47	0	0.00	108.50	2.6	470	0.54%
2023/06/30	1	119.00	1	121.00	118.50	0	488	0.00%
2023/06/29	0	119.50	0	0.00	119.50	0	506	0.00%
2023/06/28	0	118.00	0	0.00	117.50	0	520	0.00%
2023/06/27	1	117.00	1	120.00	117.50	0	529	0.00%
2023/06/26	0	116.20	0	0.00	116.00	0	531	0.00%
2023/06/19	1	120.00	0	0.00	119.50	1	544	0.18%
2023/06/16	1	120.00	0	0.00	120.00	1	542	0.18%
2023/06/13	1	117.00	0	0.00	117.00	1	589	0.17%
2023/06/12	1.1	116.05	0	0.00	116.50	1.1	643	0.17%
2023/06/07	0.1	118.50	0	0.00	118.50	0.1	714	0.01%
2023/05/31	0	116.50	1	116.50	118.00	-1	782	-0.12%
2023/05/29	0	115.00	0	0.00	115.00	0	792	0.00%
2023/05/26	0	0.00	76.4	113.84	113.00	-76.4	801	-9.54%
2023/05/25	1	115.50	0	0.00	115.00	1	802	0.12%
2023/05/24	0	0.00	25	115.54	116.00	-25	835	-2.99%
2023/05/22	0	0.00	16	115.91	116.00	-16	897	-1.78%
2023/05/19	1	116.00	0	0.00	115.50	1	896	0.11%
2023/05/15	4	117.75	0	0.00	116.50	4	875	0.46%
2023/05/11	3.5	125.07	0	0.00	124.50	3.5	870	0.40%
2023/05/10	0	125.00	0	0.00	128.00	0	867	0.00%
2023/05/09	1	126.00	0	0.00	125.00	1	872	0.11%
2023/05/08	0	129.00	0	0.00	129.00	0	866	0.00%
2023/05/05	5	128.50	0	0.00	128.50	5	866	0.58%
2023/05/03	0	0.00	0.1	128.00	128.00	-0.1	857	-0.01%
2023/04/28	1	126.00	1	127.00	126.50	0	851	0.00%
2023/04/27	0.1	122.75	2.2	122.09	122.50	-2.2	857	-0.25%
2023/04/26	1	123.00	1	123.50	123.50	0	859	0.00%
2023/04/25	3	128.17	0	0.00	127.00	3	844	0.36%
2023/04/24	0	0.00	2	127.50	128.50	-2	836	-0.24%
2023/04/21	1	127.00	0	0.00	126.50	1	834	0.12%
2023/04/20	5	127.90	1	128.00	126.00	4	818	0.49%
2023/04/19	4	132.25	12	133.00	132.50	-8	796	-1.01%
2023/04/18	0	129.41	0	0.00	130.00	0	785	0.00%
2023/04/17	0.3	129.00	3	129.50	129.00	-2.7	780	-0.35%
2023/04/14	0	0.00	2	128.00	128.50	-2	769	-0.26%
2023/04/13	0.3	123.25	4	125.50	125.50	-3.7	759	-0.49%
2023/04/12	0	0.00	1	125.00	124.50	-1	750	-0.13%
2023/04/11	0	123.44	5	124.20	124.00	-5	749	-0.66%
2023/04/10	6.2	120.99	0	0.00	121.50	6.2	737	0.84%
2023/04/07	0.2	122.00	1	122.50	123.00	-0.8	732	-0.11%
2023/04/06	4	121.63	10	121.00	121.50	-6	744	-0.81%
2023/03/30	1	119.00	3	120.50	117.50	-2	724	-0.28%
2023/03/29	1	119.00	4	118.63	118.50	-3	704	-0.43%
2023/03/28	0	117.00	5	117.10	116.50	-5	701	-0.71%
2023/03/27	6	115.92	0	0.00	116.00	6	697	0.86%
2023/03/20	0	0.00	6	112.00	111.50	-6	741	-0.81%
2023/03/17	0	0.00	0.1	113.50	112.00	-0.1	739	-0.01%
2023/03/16	3	112.50	2.2	112.06	112.00	0.8	731	0.11%
2023/03/15	8	117.13	25	116.26	117.50	-17	707	-2.40%
2023/03/14	3	114.50	2.4	112.96	111.00	0.6	663	0.09%
2023/03/13	0	0.00	2	107.25	109.00	-2	611	-0.33%
2023/03/10	0.3	109.00	0	0.00	108.50	0.3	610	0.05%
2023/03/09	4	113.38	2.4	114.67	112.00	1.6	602	0.27%
2023/03/08	1	113.50	2	114.50	114.50	-1	585	-0.17%
2023/03/07	0.2	112.50	0	115.50	112.50	0.2	582	0.03%
2023/03/06	1	113.50	0	0.00	113.50	1	589	0.17%
2023/03/03	2.4	114.88	14	114.75	114.50	-11.6	622	-1.86%
2023/03/02	1	111.00	3	110.67	111.50	-2	716	-0.28%
2023/03/01	1	109.50	1	109.50	109.00	0	756	0.00%
2023/02/24	2	108.25	0.3	109.00	108.00	1.7	754	0.23%
2023/02/23	2	111.50	0	0.00	111.00	2	744	0.27%
2023/02/22	1.2	111.08	2	111.00	111.50	-0.8	735	-0.11%
2023/02/21	10	114.00	71	113.70	114.50	-61	701	-8.70%
2023/02/20	0	0.00	6	104.50	104.50	-6	648	-0.93%
2023/02/09	0.1	102.75	0	0.00	102.50	0.1	652	0.02%
2023/02/07	0	0.00	4	100.63	100.50	-4	639	-0.63%
2023/01/16	0	0.00	0.3	97.50	97.90	-0.3	613	-0.05%
2023/01/11	0	0.00	0.1	95.30	95.00	-0.1	612	-0.01%
2023/01/03	2	96.30	0	0.00	96.50	2	623	0.32%
2022/12/29	0	0.00	2	97.50	97.70	-2	627	-0.32%
2022/12/28	0	0.00	0.5	96.60	96.50	-0.5	624	-0.08%
2022/12/27	0	0.00	1.2	97.45	97.80	-1.2	620	-0.19%
2022/12/26	2.1	97.82	4	97.83	97.30	-1.9	618	-0.31%
2022/12/23	0.1	95.20	1	95.00	95.30	-0.9	602	-0.15%
2022/12/22	0.1	93.80	0	0.00	94.20	0.1	600	0.02%
2022/12/21	0.2	93.60	0	0.00	93.30	0.2	605	0.03%
2022/12/20	2	94.30	0	0.00	92.70	2	607	0.33%
2022/12/16	1	96.00	0	0.00	95.50	1	600	0.17%
2022/12/15	0	0.00	0	96.50	96.20	0	599	0.00%
2022/12/13	0	0.00	2.1	100.67	98.00	-2.1	588	-0.35%
2022/12/12	7	95.61	1	95.90	95.90	6	546	1.10%
2022/12/08	1	95.30	0	0.00	95.90	1	580	0.17%
2022/12/07	1	95.00	2	95.70	96.50	-1	600	-0.17%
2022/12/06	1	95.00	0	0.00	94.20	1	599	0.17%
2022/12/02	0	95.80	1	95.00	95.40	-1	612	-0.16%
2022/11/29	0	93.60	0	0.00	92.70	0	597	0.00%
2022/11/25	2.1	96.24	1	98.30	93.90	1.1	580	0.18%
2022/11/24	12	101.20	14.1	102.87	98.90	-2.1	543	-0.39%
2022/11/23	1.1	94.77	3.4	91.88	96.40	-2.3	427	-0.54%
2022/11/21	0	0.00	1	89.40	89.60	-1	386	-0.26%
2022/11/14	1	88.70	0	0.00	88.50	1	398	0.25%
2022/11/08	0	0.00	1.2	91.32	91.40	-1.2	387	-0.31%
2022/11/03	1	90.50	0	0.00	89.60	1	377	0.26%
2022/11/02	0	0.00	4	88.80	89.50	-4	374	-1.07%
2022/10/26	1	85.40	0	0.00	85.70	1	367	0.27%
2022/10/24	0	0.00	2	88.00	87.20	-2	363	-0.55%
2022/10/17	1	85.70	0	0.00	87.80	1	353	0.28%
2022/10/12	1	89.80	0	0.00	89.70	1	338	0.30%
2022/10/11	2	90.35	0	0.00	89.50	2	336	0.59%
2022/10/07	0	0.00	4.2	91.00	91.30	-4.2	335	-1.27%
2022/10/05	1	88.00	0.1	88.10	87.80	0.9	328	0.27%
2022/09/30	0	0.00	1	87.30	87.30	-1	326	-0.31%
2022/09/29	1	88.10	0	0.00	87.00	1	325	0.31%
2022/09/28	1	86.70	0	0.00	86.50	1	323	0.31%
2022/09/26	0	88.23	0	0.00	88.20	0	313	0.00%
2022/09/23	6	90.68	0	0.00	90.30	6	308	1.95%
2022/09/22	0	0.00	1	91.10	91.70	-1	305	-0.33%
2022/09/21	1	91.00	0	0.00	90.50	1	301	0.33%
2022/09/20	1	91.60	1	92.00	91.60	0	297	0.00%
2022/09/19	0	92.00	1	90.50	90.60	-1	295	-0.34%
2022/09/15	9	94.61	61.7	96.47	93.90	-52.7	283	-18.61%
2022/09/14	3	93.50	41	94.01	94.50	-38	244	-15.52%
2022/09/13	1	92.50	14	93.00	91.70	-13	221	-5.87%
2022/09/12	0	0.00	67	91.02	92.20	-67	211	-31.64%
2022/09/06	0	0.00	1	85.30	85.60	-1	182	-0.55%
2022/08/31	0.1	89.00	2	89.30	87.70	-1.9	171	-1.11%
2022/08/26	0	88.20	11	88.93	88.80	-11	159	-6.90%
2022/08/24	0	0.00	34.4	87.87	88.00	-34.4	149	-23.07%
2022/08/23	1	87.10	9	86.98	86.30	-8	139	-5.74%
2022/08/22	0	0.00	22	86.30	86.70	-22	135	-16.21%
2022/08/18	0	0.00	0.4	85.00	84.60	-0.4	128	-0.29%
2022/08/17	0	0.00	0	85.30	84.60	0	126	-0.02%
2022/08/16	0	0.00	15	85.43	85.10	-15	124	-12.03%
2022/08/15	0	0.00	16	84.65	84.70	-16	121	-13.22%
2022/08/12	0	0.00	32	83.45	83.80	-32	117	-27.27%
2022/08/04	2	79.70	0	0.00	79.80	2	114	1.75%
2022/08/03	3	80.17	0	0.00	80.00	3	115	2.61%
2022/08/02	2	81.00	0	0.00	80.60	2	117	1.71%
2022/07/29	0	0.00	2	82.60	82.60	-2	117	-1.70%
2022/07/28	0	0.00	2	82.50	82.10	-2	117	-1.71%
2022/07/08	2	81.35	1	81.50	81.50	1	136	0.73%
2022/07/07	3	81.37	0	0.00	81.30	3	136	2.19%
2022/07/01	1	81.40	0	0.00	81.30	1	152	0.66%
2022/06/27	0	83.50	0	0.00	83.80	0	148	0.00%
2022/06/24	0	0.00	4	83.53	83.50	-4	148	-2.70%
2022/06/22	0	0.00	1	81.30	81.50	-1	149	-0.67%
2022/06/20	2	81.55	0	0.00	81.10	2	158	1.26%
2022/06/14	1	81.60	0	0.00	82.30	1	160	0.62%
2022/06/13	0	0.00	84	82.46	82.40	-84	163	-51.32%
2022/06/10	1	83.70	0	0.00	83.90	1	167	0.60%
2022/06/09	3	83.13	0	0.00	83.30	3	167	1.79%
2022/06/08	11	83.19	0	0.00	83.20	11	168	6.51%
2022/06/07	12	82.98	0	0.00	82.80	12	170	7.02%
2022/06/06	19	83.18	0	0.00	83.00	19	173	10.95%
2022/06/01	15	83.19	0	0.00	83.10	15	183	8.16%
2022/05/31	23	83.16	1	83.20	83.30	22	185	11.85%
2022/05/30	0	0.00	1	83.00	83.10	-1	186	-0.54%
2022/05/26	0	0.00	5	82.34	82.10	-5	192	-2.60%
2022/05/25	5	82.56	0	0.00	82.80	5	195	2.56%
2022/05/23	0	0.00	1	82.00	82.10	-1	208	-0.48%
2022/05/20	1	82.50	0	0.00	82.30	1	217	0.46%
2022/05/18	0	0.00	1	82.00	81.80	-1	252	-0.40%
2022/05/16	1	81.40	2	81.50	81.30	-1	259	-0.39%
2022/05/13	0	0.00	1	81.30	81.30	-1	260	-0.38%
2022/05/12	0	0.00	1	81.90	81.10	-1	261	-0.38%
2022/05/10	1	82.00	2	81.20	81.50	-1	263	-0.38%
2022/05/09	0	0.00	1	83.40	83.00	-1	265	-0.38%
2022/05/03	0	84.90	0	0.00	84.00	0	276	0.00%
2022/04/29	0	0.00	1	84.60	85.00	-1	276	-0.36%
2022/04/28	1	82.70	0	0.00	84.50	1	278	0.36%
2022/04/26	0.5	83.16	0	0.00	83.20	0.5	273	0.18%
2022/04/21	1	86.90	2	86.40	86.80	-1	270	-0.37%
2022/04/15	0.1	84.40	0	0.00	84.10	0.1	270	0.03%
2022/04/14	0.4	84.60	0	0.00	84.60	0.4	285	0.14%
2022/04/13	0.2	84.30	0	0.00	84.10	0.2	291	0.07%
2022/04/12	0	0.00	1	84.50	83.80	-1	292	-0.34%
2022/04/11	1	85.70	2	85.70	85.50	-1	292	-0.34%
2022/04/08	0	0.00	1	81.30	82.50	-1	288	-0.35%
2022/03/30	1	83.60	0	0.00	83.80	1	303	0.33%
2022/03/29	0.4	83.70	0	0.00	83.20	0.4	321	0.12%
2022/03/28	1	83.00	0	0.00	83.10	1	321	0.31%
2022/03/24	1	83.70	0	0.00	83.90	1	319	0.31%
2022/03/21	0	0.00	9.6	86.47	86.30	-9.6	308	-3.11%
2022/03/18	0	0.00	1	86.80	86.70	-1	307	-0.33%
2022/03/15	0	0.00	2	86.70	85.40	-2	307	-0.65%
2022/03/14	1	87.90	0	0.00	87.80	1	303	0.33%
2022/03/11	0	0.00	4	88.00	88.10	-4	303	-1.32%
2022/03/07	1	88.60	0	0.00	88.90	1	295	0.34%
2022/03/04	0	0.00	1	90.70	90.40	-1	290	-0.34%
2022/03/03	0	0.00	2	91.40	91.40	-2	289	-0.69%
2022/03/01	1	92.20	0.3	91.42	91.80	0.7	287	0.24%
2022/02/25	1	90.30	0	0.00	90.30	1	283	0.35%
2022/02/24	3	90.80	4	90.83	89.60	-1	281	-0.36%
2022/02/23	2	92.40	0	0.00	92.40	2	272	0.73%
2022/02/22	2	92.35	2	92.25	91.60	0	269	0.00%
2022/02/21	0	0.00	17	92.28	93.20	-17	261	-6.51%
2022/02/18	2	89.10	19	90.11	90.70	-17	247	-6.87%
2022/02/17	0	0.00	1	86.80	86.50	-1	230	-0.43%
2022/02/16	1	86.80	2	86.70	86.80	-1	230	-0.43%
2022/02/11	0	0.00	4	86.20	86.10	-4	227	-1.76%
2022/02/10	2	86.20	1	85.80	86.20	1	226	0.44%
2022/02/09	1	86.50	1	86.40	86.40	0	225	0.00%
2022/02/08	1	85.60	10	85.30	85.80	-9	221	-4.06%
2022/02/07	0	0.00	2	84.10	84.20	-2	217	-0.92%
2022/01/19	0	0.00	0.1	83.71	83.40	-0.1	211	-0.05%
2022/01/14	0	0.00	0.2	82.20	82.60	-0.2	210	-0.09%
2022/01/13	1	82.90	0	0.00	83.00	1	218	0.46%
2022/01/10	5	84.98	0	0.00	84.80	5	210	2.37%
2022/01/07	1	86.50	1	86.40	86.30	0	204	0.00%
2022/01/06	0	0.00	1.2	84.30	84.50	-1.2	193	-0.62%
2022/01/04	0	0.00	1	83.50	83.50	-1	192	-0.52%
2022/01/03	0	0.00	150	82.78	82.40	-150	192	-77.85%	大賣/鉅額交易
2021/12/29	1	84.10	1.1	83.53	84.00	-0.1	189	-0.06%
2021/12/28	6	84.10	1	83.30	84.00	5	189	2.63%
2021/12/27	0	0.00	2	82.87	83.10	-2	190	-1.06%
2021/12/24	1	83.60	1	83.30	82.80	0	191	0.00%
2021/12/20	1	79.50	0	0.00	79.10	1	169	0.59%
2021/12/16	0	0.00	0.4	78.70	78.70	-0.4	168	-0.24%
2021/12/13	0	0.00	1	79.10	78.90	-1	173	-0.58%
2021/12/10	1	79.20	3	79.00	79.00	-2	173	-1.15%
2021/12/08	1	78.80	0	0.00	78.90	1	170	0.59%
2021/12/06	2	78.45	0	0.00	78.50	2	168	1.19%
2021/11/30	0	0.00	0.2	78.50	78.60	-0.2	171	-0.12%
2021/11/26	1	78.60	0	0.00	78.50	1	174	0.57%
2021/11/24	1	78.50	0	78.30	78.40	1	177	0.55%
2021/11/22	1	79.20	0.1	79.20	79.30	1	184	0.52%
2021/11/18	0.1	79.50	0	0.00	79.20	0.1	208	0.02%
2021/11/16	56	78.88	0.4	79.20	79.70	55.6	245	22.66%
2021/11/15	67	77.64	0	0.00	78.30	67	255	26.22%
2021/11/12	26	76.84	0	0.00	76.70	26	258	10.08%
2021/11/05	1	77.20	0	0.00	77.20	1	276	0.36%
2021/11/03	2	76.65	0.3	77.45	77.30	1.7	287	0.58%
2021/10/29	0	0.00	0	78.40	78.00	0	285	0.00%
2021/10/28	0	0.00	1	78.60	78.50	-1	284	-0.35%
2021/10/26	0	0.00	0	78.70	78.10	0	287	-0.01%
2021/10/25	2	78.30	0	0.00	78.10	2	287	0.71%
2021/10/21	0	79.10	2	78.25	77.50	-2	293	-0.67%
2021/10/20	1	78.60	0	0.00	78.70	1	284	0.35%
2021/10/18	2	78.00	0	0.00	78.10	2	292	0.68%
2021/10/14	0	0.00	17	76.17	76.10	-17	297	-5.72%
2021/10/13	0	0.00	132	76.69	76.10	-132	295	-44.64%	大賣/鉅額交易
2021/10/12	1.5	78.17	0	0.00	77.70	1.5	290	0.52%
2021/10/08	0	0.00	0.1	79.00	79.20	-0.1	287	-0.02%
2021/10/07	0.1	79.00	0	0.00	78.80	0.1	288	0.02%
2021/10/04	0.5	78.60	0	0.00	78.20	0.5	286	0.17%
2021/10/01	1	80.00	0.3	80.08	79.70	0.8	283	0.26%
2021/09/30	1.1	80.87	0	0.00	80.90	1.1	280	0.37%
2021/09/28	2.2	81.29	0.7	81.27	81.00	1.5	277	0.55%
2021/09/27	1	82.30	0	0.00	82.20	1	274	0.36%
2021/09/22	2	81.35	1	82.20	81.20	1	278	0.36%
2021/09/17	2	82.30	0	0.00	82.20	2	277	0.72%
2021/09/15	4	82.93	0	0.00	83.40	4	284	1.41%
2021/09/14	10	83.60	0	0.00	83.40	10	285	3.51%
2021/09/08	1.1	83.21	3	83.47	83.10	-1.9	299	-0.64%
2021/09/07	0	0.00	1	83.30	83.00	-1	299	-0.33%
2021/09/06	10	84.50	0	0.00	83.60	10	302	3.31%
2021/09/03	0	0.00	5	84.50	84.50	-5	306	-1.63%
2021/08/30	1	86.10	12	85.93	86.20	-11	301	-3.65%
2021/08/27	5	85.80	11	85.64	85.50	-6	302	-2.00%
2021/08/26	9	84.21	0	0.00	85.50	9	301	2.99%
2021/08/25	26.1	84.68	0	0.00	84.70	26.1	299	8.69%
2021/08/24	2	82.26	0	0.00	81.50	2	287	0.71%
2021/08/23	2	79.00	3	81.67	81.70	-1	278	-0.36%
2021/08/20	0	92.10	14	92.80	92.40	-14	255	-5.48%
2021/08/19	3	92.50	21	92.85	92.80	-18	244	-7.37%
2021/08/18	6	89.30	7	91.04	91.20	-1	231	-0.43%
2021/08/16	14	92.19	18	92.40	92.00	-4	226	-1.77%
2021/08/13	68	92.15	32	92.00	92.20	36	225	15.95%
2021/08/12	1	91.80	18	91.42	91.80	-17	218	-7.77%
2021/08/11	5	91.30	2	92.00	90.70	3	217	1.38%
2021/08/10	2	92.00	28	92.29	92.00	-26	222	-11.68%
2021/08/09	0	0.00	16	90.96	91.20	-16	227	-7.04%
2021/08/06	0	90.10	0	0.00	89.90	0	228	0.02%
2021/08/04	0	0.00	6	90.23	90.20	-6	250	-2.40%
2021/07/30	0	0.00	4	90.65	90.00	-4	271	-1.47%
2021/07/27	0	0.00	1	89.70	89.70	-1	287	-0.35%
2021/07/26	0	0.00	8	90.75	90.80	-8	293	-2.72%
2021/07/23	0	0.00	3	90.63	90.50	-3	294	-1.02%
2021/07/20	0	0.00	7	90.20	89.40	-7	298	-2.34%
2021/07/19	0	0.00	2	89.00	88.90	-2	301	-0.66%
2021/07/15	3	88.30	0	0.00	88.40	3	312	0.96%
2021/07/14	1	88.50	0	0.00	88.20	1	316	0.32%
2021/07/13	9	89.70	0	0.00	89.10	9	318	2.82%
2021/07/08	1	89.50	5	89.70	89.60	-4	343	-1.17%
2021/07/02	0	0.00	1	88.40	88.50	-1	380	-0.26%
2021/07/01	0	88.90	35	88.55	88.50	-35	386	-9.05%
2021/06/29	3	89.20	0	0.00	88.80	3	398	0.75%
2021/06/28	2	89.50	0	0.00	89.60	2	411	0.49%
2021/06/25	31	90.96	0	0.00	90.00	31	418	7.40%
2021/06/24	1	90.90	0	0.00	90.90	1	427	0.23%
2021/06/23	1	87.70	0	0.00	88.30	1	425	0.23%
2021/06/22	2	88.25	0	0.00	87.80	2	439	0.46%
2021/06/21	1	89.20	0	0.00	89.00	1	447	0.22%
2021/06/17	6	89.70	3	90.77	90.90	3	454	0.66%
2021/06/16	1	89.30	0	0.00	89.30	1	455	0.22%
2021/06/11	1	87.50	0	0.00	87.60	1	491	0.20%
2021/06/10	0	0.00	4	87.20	87.20	-4	493	-0.81%
2021/06/08	0	0.00	4	86.88	87.00	-4	505	-0.79%
2021/06/04	0.1	87.50	0	0.00	87.00	0.1	512	0.02%
2021/06/02	1	86.60	1	87.00	86.30	0	520	0.00%
2021/06/01	1	85.80	0.2	86.00	87.50	0.8	519	0.15%
2021/05/28	0	0.00	5	85.22	85.20	-5	524	-0.95%
2021/05/21	0	0.00	3	83.93	84.60	-3	561	-0.53%
2021/05/20	0	0.00	2	82.85	82.80	-2	577	-0.35%
2021/05/18	0	0.00	3	83.50	84.20	-3	594	-0.50%
2021/05/17	1.1	80.82	32	80.93	80.70	-30.9	595	-5.19%
2021/05/14	0	83.80	2	83.60	83.00	-2	588	-0.34%
2021/05/13	3	82.67	0	0.00	83.60	3	584	0.51%
2021/05/12	1	83.40	3	85.73	84.70	-2	583	-0.34%
2021/05/11	3.2	86.32	1	86.30	85.20	2.2	574	0.38%
2021/05/10	1	88.60	0	0.00	88.50	1	573	0.17%
2021/05/07	0	89.60	6	89.40	89.40	-6	578	-1.03%
2021/05/05	1	89.10	5	88.84	88.60	-4	587	-0.68%
2021/05/04	1	89.80	0	0.00	87.70	1	594	0.17%
2021/05/03	1	90.70	3	91.07	90.20	-2	591	-0.34%
2021/04/29	0	0.00	0	91.10	90.50	0	605	0.00%
2021/04/28	1	90.70	0	0.00	91.20	1	618	0.16%
2021/04/27	0	0.00	5	91.30	91.50	-5	636	-0.79%
2021/04/26	0	0.00	5	90.54	90.60	-5	650	-0.77%
2021/04/22	1	90.90	3	90.87	90.50	-2	733	-0.27%
2021/04/21	0	0.00	1	91.30	91.40	-1	804	-0.12%
2021/04/20	0.3	92.20	5	92.16	92.20	-4.7	874	-0.54%
2021/04/19	2.1	91.24	0	0.00	91.80	2.1	896	0.23%
2021/04/16	0	92.40	5	91.82	92.30	-5	934	-0.53%
2021/04/14	1	90.80	3	90.67	91.10	-2	962	-0.21%
2021/04/13	0	92.50	0	0.00	91.80	0	974	0.00%
2021/04/12	1	92.14	0	0.00	92.30	1	989	0.10%
2021/04/09	0	93.80	0	0.00	93.10	0	1,014	0.00%
2021/04/08	1	94.70	9	94.37	94.30	-8	1,051	-0.76%
2021/04/07	0	94.20	10	93.65	94.10	-10	1,090	-0.92%
2021/04/06	1	92.41	1	92.00	92.80	0	1,148	0.00%
2021/04/01	0	93.60	0	0.00	93.40	0	1,325	0.00%
2021/03/31	5	93.76	0	0.00	93.50	5	2,096	0.24%
2021/03/30	1	95.21	2	95.25	95.10	-1	2,095	-0.05%
2021/03/29	1	95.30	5	95.22	95.20	-4	2,090	-0.19%
2021/03/25	0	0.00	17	94.77	94.60	-17	2,082	-0.82%
2021/03/24	0	0.00	1	94.20	94.20	-1	2,075	-0.05%
2021/03/22	0	0.00	1	93.50	94.20	-1	2,069	-0.05%
2021/03/19	1	94.30	12	94.39	94.50	-11	2,068	-0.53%
2021/03/18	8	94.58	7	96.17	94.30	1	2,065	0.05%
2021/03/17	2	93.90	11	94.07	94.40	-9	2,047	-0.44%
2021/03/16	1	93.40	12	93.23	93.10	-11	2,045	-0.54%
2021/03/15	0	0.00	0.3	92.50	92.20	-0.3	2,052	-0.02%
2021/03/12	1	92.30	11	91.97	92.90	-10	2,078	-0.48%
2021/03/10	2	91.95	1	91.80	91.00	1	2,104	0.05%
2021/03/09	3	90.50	0	0.00	91.60	3	2,144	0.14%
2021/03/08	0	0.00	11	92.59	92.10	-11	2,144	-0.51%
2021/03/05	1	93.30	0	0.00	92.50	1	2,148	0.05%
2021/03/04	1	93.10	1	93.00	93.20	0	2,160	0.00%
2021/03/03	1	94.00	13	93.10	93.10	-12	2,159	-0.56%
2021/03/02	1	92.30	22	93.17	93.10	-21	2,159	-0.97%
2021/02/26	3	92.30	1	91.70	91.50	2	2,165	0.09%
2021/02/25	1	93.20	0	0.00	93.30	1	2,185	0.05%
2021/02/24	2	93.60	1	94.50	93.30	1	2,207	0.05%
2021/02/23	0	0.00	1	95.10	95.30	-1	2,281	-0.04%
2021/02/22	1	94.90	11	94.69	96.00	-10	2,310	-0.43%
2021/02/19	1	93.70	6	93.52	93.60	-5	2,294	-0.22%
2021/02/18	5	91.26	4	91.73	92.00	1	2,288	0.04%
2021/02/17	2	90.20	1	90.30	90.20	1	2,280	0.04%
2021/02/05	1	89.90	2	89.90	89.90	-1	2,274	-0.04%
2021/02/04	1	89.90	1	90.10	89.90	0	2,275	0.00%
2021/02/02	2	91.85	0	0.00	90.40	2	2,285	0.09%
2021/02/01	3	90.73	2.1	90.03	91.40	0.9	2,284	0.04%
2021/01/29	4	91.20	1	89.90	89.90	3	2,273	0.13%
2021/01/28	2	92.90	1	92.40	92.00	1	2,275	0.04%
2021/01/26	2	93.95	3	92.40	92.30	-1	2,263	-0.04%
2021/01/25	1	92.90	2	94.15	93.70	-1	2,255	-0.04%
2021/01/22	4	93.05	5	92.28	93.00	-1	2,245	-0.04%
2021/01/21	5	96.60	1	98.00	95.30	4	2,225	0.18%
2021/01/20	1	98.20	0	0.00	96.40	1	2,210	0.05%
2021/01/19	1	100.00	3.1	99.26	98.80	-2.1	2,190	-0.10%
2021/01/18	1	95.15	0	0.00	98.00	1	2,172	0.05%
2021/01/15	18.1	100.60	4	100.75	100.50	14.1	2,147	0.66%
2021/01/14	11.1	103.60	121	103.97	107.00	-109.9	2,090	-5.25%	大賣/鉅額交易
2021/01/13	6.2	97.35	8	97.69	98.00	-1.8	2,013	-0.09%
2021/01/12	2	91.00	5	90.00	91.00	-3	1,940	-0.15%
2021/01/11	6	90.33	16	91.53	91.20	-10	1,918	-0.52%
2021/01/08	0	0.00	5	84.00	84.70	-5	1,881	-0.27%
2021/01/07	0	0.00	9	83.88	83.70	-9	1,864	-0.48%
2021/01/06	3	83.30	2	83.10	83.10	1	1,847	0.05%
2021/01/05	0	0.00	3	83.63	83.50	-3	1,826	-0.16%
2021/01/04	5.1	83.18	6	84.07	82.80	-1	1,811	-0.05%
2020/12/31	4.3	84.14	2	84.50	84.00	2.3	1,775	0.13%
2020/12/30	5	82.10	4	81.48	83.00	1	1,734	0.06%
2020/12/29	5.1	79.16	5	80.50	79.60	0.1	1,695	0.00%
2020/12/28	11.2	83.45	81	82.80	82.60	-69.8	1,641	-4.25%
2020/12/25	187	79.52	108	79.05	84.20	79	1,457	5.42%	大買/大賣/
2020/12/24	0.3	81.90	0	0.00	81.90	0.3	686	0.04%
2020/12/23	0.2	90.90	0	0.00	90.90	0.2	676	0.02%
2020/12/22	2.1	101.00	5	101.00	101.00	-2.9	683	-0.42%
2020/12/21	3.7	112.00	0	0.00	112.00	3.7	694	0.53%
2020/12/18	40	123.56	0	0.00	124.00	40	694	5.76%
2020/12/17	46	124.12	0	0.00	124.00	46	693	6.63%
2020/12/16	0	0.00	1	125.00	125.00	-1	693	-0.14%
2020/12/15	30	125.00	0	0.00	125.00	30	691	4.34%
2020/12/14	31	126.65	0	0.00	126.00	31	689	4.50%
2020/12/11	20	126.25	21	128.21	127.00	-1	691	-0.14%
2020/12/10	39	126.44	10	129.00	126.00	29	684	4.24%
2020/12/09	22	127.32	2	128.00	127.50	20	677	2.95%
2020/12/08	42	128.76	42	130.83	128.00	0	686	0.00%
2020/12/07	0	0.00	42.3	128.89	129.50	-42.3	697	-6.06%
2020/12/04	41	127.76	0	0.00	127.50	41	691	5.93%
2020/12/03	0.1	127.50	84	128.76	128.50	-83.9	682	-12.29%
2020/12/02	12	124.50	1	125.50	125.00	11	692	1.59%
2020/12/01	25	125.14	0	0.00	125.50	25	694	3.60%
2020/11/30	20	126.25	61	127.25	126.00	-41	695	-5.89%
2020/11/26	0	0.00	10	125.50	124.50	-10	687	-1.45%
2020/11/25	80	124.95	0	0.00	124.00	80	691	11.57%
2020/11/24	24	126.67	2	126.50	125.50	22	691	3.18%
2020/11/23	13	130.15	44	129.68	130.00	-31	667	-4.64%
2020/11/20	62	128.84	93	130.45	130.50	-31	647	-4.79%
2020/11/19	2	125.50	96	124.85	127.00	-94	572	-16.43%
2020/11/18	5	119.50	2	120.00	120.00	3	568	0.53%
2020/11/17	55	120.59	12	120.50	120.00	43	602	7.14%
2020/11/16	1	122.00	0	0.00	121.50	1	622	0.16%
2020/11/13	0	0.00	30	121.67	121.50	-30	637	-4.70%
2020/11/12	0	0.00	3	123.17	120.50	-3	662	-0.45%
2020/11/11	1	122.50	3	121.00	122.00	-2	667	-0.30%
2020/11/10	2	121.75	0	0.00	121.50	2	669	0.30%
2020/11/09	2	120.00	1	121.00	120.00	1	684	0.15%
2020/11/06	13	119.35	0	0.00	119.50	13	700	1.86%
2020/11/05	20	120.10	5	120.50	119.00	15	768	1.95%
2020/11/04	20	117.25	11	117.14	117.00	9	780	1.15%
2020/11/03	7	116.50	0	0.00	117.50	7	798	0.88%
2020/11/02	20	116.25	0	0.00	116.50	20	816	2.45%
2020/10/30	20	116.75	0	0.00	116.50	20	828	2.41%
2020/10/29	20	117.25	1	117.00	117.00	19	844	2.25%
2020/10/28	20	117.75	0	0.00	117.50	20	862	2.32%
2020/10/27	26	118.58	0	0.00	118.00	26	911	2.85%
2020/10/26	41	119.24	0	0.00	119.00	41	920	4.46%
2020/10/23	20	120.50	17	120.09	120.50	3	936	0.32%
2020/10/22	10	118.00	1	121.50	121.50	9	965	0.93%
2020/10/21	12	118.00	0	0.00	118.00	12	975	1.23%
2020/10/20	24	117.63	0	0.00	118.00	24	985	2.44%
2020/10/19	10	116.00	0	0.00	117.00	10	995	1.00%
2020/10/16	40	116.25	0	0.00	116.00	40	1,009	3.96%
2020/10/15	45	117.22	1	117.00	117.00	44	1,023	4.30%
2020/10/14	1	119.00	0	0.00	119.00	1	1,041	0.10%
2020/10/13	28	117.54	0	0.00	118.50	28	1,070	2.62%
2020/10/12	46	118.26	0	0.00	117.50	46	1,089	4.22%
2020/10/08	1	120.50	0	0.00	121.00	1	1,103	0.09%
2020/10/07	0	0.00	1	122.50	121.50	-1	1,133	-0.09%
2020/10/05	0	0.00	1	124.00	122.50	-1	1,276	-0.08%
2020/09/30	0	0.00	0.2	122.00	120.50	-0.2	1,307	-0.02%
2020/09/29	25	118.30	0	0.00	118.50	25	1,331	1.88%
2020/09/25	26	116.90	3	116.50	116.50	23	1,419	1.62%
2020/09/24	33	119.42	0	0.00	118.50	33	1,427	2.31%
2020/09/23	21.2	121.47	3	121.00	121.00	18.2	1,473	1.23%
2020/09/22	41	121.79	2	121.50	122.00	39	1,494	2.61%
2020/09/21	16	122.91	0	0.00	122.50	16	1,502	1.06%
2020/09/18	3	123.00	0	0.00	123.00	3	1,529	0.20%
2020/09/17	3	123.00	0	0.00	123.00	3	1,543	0.19%
2020/09/15	2	123.00	0	0.00	123.00	2	1,605	0.12%
2020/09/14	46	122.39	0	0.00	123.50	46	1,636	2.81%
2020/09/11	120	124.17	1	124.50	123.00	119	1,704	6.98%	大買/鉅額交易
2020/09/10	28	126.13	19	127.37	125.50	9	1,799	0.50%
2020/09/09	1	131.00	0	0.00	131.00	1	1,794	0.06%
2020/09/07	1.2	132.50	7	133.36	132.50	-5.8	1,873	-0.31%
2020/09/04	26	128.15	9	129.00	128.50	17	1,863	0.91%
2020/09/03	4	127.75	0	0.00	128.00	4	1,896	0.21%
2020/09/01	2	128.00	1.1	128.62	128.00	1	1,973	0.05%
2020/08/31	0	0.00	4	129.50	129.00	-4	2,001	-0.20%
2020/08/28	0	0.00	5	129.50	128.00	-5	2,050	-0.24%
2020/08/27	6	128.00	7	129.00	128.00	-1	2,058	-0.05%
2020/08/26	5	127.90	1	129.00	128.00	4	2,071	0.19%
2020/08/25	1	128.00	1	127.50	128.00	0	2,083	0.00%
2020/08/24	13	127.62	1	129.00	127.50	12	2,090	0.57%
2020/08/21	5	125.80	13	128.42	128.50	-8	2,089	-0.38%
2020/08/20	51	122.06	3	123.67	123.50	48	2,101	2.28%
2020/08/19	0	0.00	1	127.00	126.00	-1	2,158	-0.05%
2020/08/18	13	127.27	5	127.10	128.00	8	2,187	0.37%
2020/08/17	10	126.00	25	125.44	125.50	-15	2,366	-0.63%
2020/08/14	0	0.00	1	124.00	123.50	-1	2,537	-0.04%
2020/08/13	19	123.82	0	0.00	122.50	19	2,557	0.74%
2020/08/12	11	124.27	1	126.00	125.50	10	2,581	0.39%
2020/08/11	9	125.72	43	126.15	126.00	-34	2,677	-1.27%
2020/08/10	5	121.50	0	0.00	122.00	5	2,658	0.19%
2020/08/07	1	124.00	0	0.00	123.50	1	2,710	0.04%
2020/08/06	2	122.50	0	0.00	122.00	2	2,762	0.07%
2020/08/05	1	124.00	4	124.00	124.00	-3	2,769	-0.11%
2020/08/04	0	0.00	5	125.20	125.00	-5	2,802	-0.18%
2020/08/03	4	123.38	1	123.50	123.50	3	2,855	0.11%
2020/07/31	3	122.50	2	122.50	122.50	1	2,909	0.03%
2020/07/30	1	120.00	0	0.00	118.50	1	3,099	0.03%
2020/07/29	4	118.63	7	119.64	119.00	-3	3,149	-0.10%
2020/07/28	14	114.07	2	113.75	117.50	12	3,251	0.37%
2020/07/27	20	115.68	10	115.00	115.00	10	3,265	0.31%
2020/07/23	7	119.21	1	119.50	119.00	6	3,304	0.18%
2020/07/22	3	121.00	2	120.00	118.50	1	3,328	0.03%
2020/07/21	7	119.79	2	120.50	119.50	5	3,353	0.15%
2020/07/20	6	115.75	0	0.00	121.50	6	3,374	0.18%
2020/07/17	63	116.71	5	116.10	116.50	58	3,380	1.72%
2020/07/15	9	119.83	0	0.00	120.00	9	3,443	0.26%
2020/07/14	44	122.26	12	121.50	120.50	32	3,474	0.92%
2020/07/13	12	126.79	3	127.83	125.00	9	3,492	0.26%
2020/07/10	110	134.57	8	134.88	133.50	102	3,523	2.90%	大買/鉅額交易
2020/07/09	3	144.33	2	144.75	146.50	1	3,446	0.03%
2020/07/08	1	143.00	11	143.18	145.00	-10	3,547	-0.28%
2020/07/07	3	144.83	4	144.75	142.00	-1	3,873	-0.03%
2020/07/06	1	147.00	6	146.17	146.50	-5	3,930	-0.13%
2020/07/03	2	145.50	2	144.50	144.50	0	3,935	0.00%
2020/07/02	13	146.58	3	147.50	145.50	10	3,985	0.25%
2020/07/01	1	145.00	2	145.00	145.00	-1	4,026	-0.02%
2020/06/30	8	143.00	1	142.00	142.00	7	4,075	0.17%
2020/06/29	1	142.00	3	144.00	143.00	-2	4,196	-0.05%
2020/06/24	0	0.00	1	142.00	141.50	-1	4,346	-0.02%
2020/06/23	1	143.50	0	0.00	142.00	1	4,479	0.02%
2020/06/22	6	145.25	6.2	143.00	143.00	-0.2	4,576	0.00%
2020/06/19	4.1	144.88	5	142.90	143.50	-0.9	4,616	-0.02%
2020/06/18	19.1	146.65	8	145.81	144.50	11.1	4,681	0.24%
2020/06/17	2.2	146.41	15	146.87	148.00	-12.8	4,657	-0.27%
2020/06/16	4	143.75	3	142.33	143.00	1	4,585	0.02%
2020/06/15	7.1	142.20	9	143.72	141.50	-1.9	4,601	-0.04%
2020/06/12	6	136.92	0	0.00	138.50	6	4,581	0.13%
2020/06/11	1.1	137.05	1	141.50	136.50	0.1	4,604	0.00%
2020/06/09	1	141.00	3	143.00	144.00	-2	4,653	-0.04%
2020/06/08	1.1	141.77	0	0.00	139.50	1.1	4,697	0.02%
2020/06/05	4	141.63	0	0.00	142.00	4	4,751	0.08%
2020/06/04	3.1	142.72	0.1	144.00	144.00	3	4,889	0.06%
2020/06/03	0	0.00	3	139.50	140.50	-3	5,046	-0.06%
2020/06/02	0	0.00	3	138.00	137.00	-3	5,147	-0.06%
2020/06/01	4	138.88	2	137.25	137.00	2	5,170	0.04%
2020/05/29	2	136.25	2	137.00	138.00	0	5,197	0.00%
2020/05/28	2	137.00	0	0.00	136.00	2	5,198	0.04%
2020/05/27	2	138.25	2	136.25	136.50	0	5,202	0.00%
2020/05/26	7	139.86	6	140.75	139.50	1	5,224	0.02%
2020/05/25	7.2	144.70	4	143.63	143.50	3.2	5,160	0.06%
2020/05/22	12.2	148.23	4	147.88	144.50	8.2	5,139	0.16%
2020/05/21	7.7	145.90	18	145.86	147.00	-10.3	4,958	-0.21%
2020/05/20	3.2	139.16	5	139.30	139.00	-1.8	4,901	-0.04%
2020/05/19	3	141.50	0	0.00	138.50	3	4,938	0.06%
2020/05/18	5	144.20	6	141.00	141.00	-1	4,980	-0.02%
2020/05/15	0.2	138.50	1	137.50	139.00	-0.8	4,898	-0.02%
2020/05/14	0	0.00	2	139.25	135.00	-2	4,907	-0.04%
2020/05/13	0	0.00	2	142.00	141.50	-2	4,873	-0.04%
2020/05/12	0.2	137.50	0	0.00	137.00	0.2	4,841	0.00%
2020/05/11	3.2	138.44	7	138.07	137.50	-3.8	4,944	-0.08%
2020/05/08	5	141.90	3	141.00	140.00	2	4,961	0.04%
2020/05/07	4	142.75	5	143.80	145.00	-1	5,001	-0.02%
2020/05/06	15	143.03	19	142.66	140.50	-4	4,951	-0.08%
2020/05/05	6	137.58	3	136.83	136.00	3	4,728	0.06%
2020/05/04	4	138.13	15	138.80	139.00	-11	4,683	-0.23%
2020/04/30	3	135.00	8	134.69	133.50	-5	4,573	-0.11%
2020/04/29	0	0.00	1	132.50	132.50	-1	4,533	-0.02%
2020/04/28	2	133.25	3	132.50	131.50	-1	4,520	-0.02%
2020/04/27	1	134.00	9	132.22	133.50	-8	4,496	-0.18%
2020/04/24	8	133.25	3	133.83	132.50	5	4,465	0.11%
2020/04/23	6	135.25	22	136.93	135.50	-16	4,425	-0.36%
2020/04/22	3	134.50	2.3	133.85	134.00	0.7	4,385	0.02%
2020/04/21	12	134.29	0	0.00	133.00	12	4,356	0.28%
2020/04/20	17	137.06	21	136.76	136.50	-4	4,311	-0.09%
2020/04/17	9	133.17	0	0.00	132.00	9	4,244	0.21%
2020/04/16	1	138.50	1	136.00	136.00	0	4,191	0.00%
2020/04/15	3	135.33	14	136.86	135.00	-11	4,140	-0.27%
2020/04/14	1	140.50	7	139.71	140.00	-6	4,075	-0.15%
2020/04/13	16	140.66	14	139.46	139.50	2	4,048	0.05%
2020/04/10	48	148.92	26	147.62	141.00	22	3,911	0.56%
2020/04/09	4	145.38	19.2	146.82	147.50	-15.2	3,572	-0.43%
2020/04/08	2	135.00	1	135.00	134.50	1	3,477	0.03%
2020/04/07	9	135.00	38	134.66	134.50	-29	3,426	-0.85%
2020/04/06	8	137.31	7	137.71	136.50	1	3,368	0.03%
2020/04/01	21	136.90	9	138.17	137.50	12	3,272	0.37%
2020/03/31	19	135.68	11	136.82	138.50	8	3,199	0.25%
2020/03/30	34	136.03	71	137.85	136.00	-37	3,064	-1.21%
2020/03/27	59	133.14	42	134.02	132.00	17	2,885	0.59%
2020/03/26	43	120.59	27	118.67	124.00	16	2,740	0.58%
2020/03/25	16	113.28	8	112.63	113.00	8	2,620	0.31%
2020/03/24	12	108.92	11	109.95	108.00	1	2,542	0.04%
2020/03/23	1	99.00	5	100.80	101.00	-4	2,445	-0.16%
2020/03/20	1	89.00	2	90.15	92.00	-1	2,402	-0.04%
2020/03/19	11	86.12	3	84.80	83.70	8	2,367	0.34%
2020/03/18	24	96.10	6	97.52	93.00	18	2,325	0.77%
2020/03/17	3	100.83	3	99.13	98.50	0	2,275	0.00%
2020/03/16	9	108.89	8	109.13	103.00	1	2,235	0.04%
2020/03/13	0	0.00	5	105.20	107.00	-5	2,174	-0.23%
2020/03/12	5	117.70	7	119.21	115.00	-2	2,111	-0.09%
2020/03/11	11	131.59	5	131.00	127.50	6	2,017	0.30%
2020/03/10	27	135.22	17	131.41	130.00	10	1,931	0.52%
2020/03/09	20	137.93	19	139.47	138.50	1	1,766	0.06%
2020/03/06	10	126.65	8	127.50	131.00	2	1,556	0.13%
2020/03/05	3	119.67	3	122.33	122.50	0	1,441	0.00%
2020/03/04	2	122.75	6	121.17	119.00	-4	1,414	-0.28%
2020/03/03	1	120.00	0	0.00	119.00	1	1,377	0.07%
2020/03/02	5	119.00	7	118.43	119.50	-2	1,384	-0.14%
2020/02/27	25	125.26	9	124.00	122.00	16	1,366	1.17%
2020/02/24	0	0.00	2	119.75	120.00	-2	1,362	-0.15%
2020/02/21	17	123.91	17	121.44	122.00	0	1,347	0.00%
2020/02/20	1	122.00	7	120.50	122.00	-6	1,232	-0.49%
2020/02/19	4.1	118.21	4	120.38	116.50	0.1	1,173	0.01%
2020/02/18	1	117.00	0	0.00	115.50	1	1,089	0.09%
2020/02/17	1	118.00	0	0.00	117.00	1	1,064	0.09%
2020/02/13	1	118.00	2	118.00	118.00	-1	971	-0.10%
2020/02/12	7	117.64	17	119.47	116.00	-10	946	-1.06%
2020/02/11	3	113.50	3	113.17	114.00	0	840	0.00%
2020/02/10	0	0.00	31	111.13	113.00	-31	795	-3.90%
2020/02/07	0	0.00	1	104.00	103.50	-1	699	-0.14%
2020/02/06	1	100.50	1	103.00	101.00	0	695	0.00%
2020/02/05	0.1	99.60	0	0.00	99.60	0.1	694	0.01%
2020/02/04	1	96.90	0	0.00	97.50	1	695	0.14%
2020/01/31	1	99.30	2	98.40	98.30	-1	834	-0.12%
2020/01/30	1.2	100.70	5	99.52	99.20	-3.8	874	-0.43%
2020/01/20	2	102.50	0	0.00	102.50	2	868	0.23%
2020/01/17	0	0.00	2	104.00	104.00	-2	890	-0.22%
2020/01/08	0	0.00	1	102.00	103.50	-1	1,182	-0.08%
2020/01/07	2	102.00	2	102.50	102.00	0	1,193	0.00%
2020/01/03	5	106.20	0	0.00	106.00	5	1,209	0.41%
2020/01/02	0	0.00	6	109.50	108.50	-6	1,214	-0.49%
2019/12/31	15	108.83	2	109.00	109.00	13	1,213	1.07%
2019/12/30	2	109.50	1	108.50	108.50	1	1,215	0.08%
2019/12/27	1	107.50	0	0.00	107.50	1	1,214	0.08%
2019/12/25	0	0.00	2	107.00	107.50	-2	1,238	-0.16%
2019/12/24	1	106.50	1	107.00	107.00	0	1,255	0.00%
2019/12/23	8	107.00	0	0.00	107.00	8	1,272	0.63%
2019/12/20	20	107.40	1	108.00	107.50	19	1,284	1.48%
2019/12/19	1	106.50	0	0.00	106.50	1	1,346	0.07%
2019/12/17	0	0.00	1	108.50	107.50	-1	1,379	-0.07%
2019/12/13	4	106.13	1	106.50	105.50	3	1,457	0.21%
2019/12/10	1	108.50	2	108.00	108.50	-1	1,463	-0.07%
2019/12/09	1	109.50	2	110.00	108.00	-1	1,491	-0.07%
2019/12/06	3	109.50	0	0.00	109.00	3	1,498	0.20%
2019/12/05	0	0.00	2	110.00	109.50	-2	1,508	-0.13%
2019/12/04	2	110.00	0	0.00	109.50	2	1,515	0.13%
2019/12/03	0	0.00	1	110.00	110.00	-1	1,517	-0.07%
2019/12/02	1	111.00	1	110.50	110.50	0	1,521	0.00%
2019/11/29	4	110.63	1	110.50	109.50	3	1,520	0.20%
2019/11/28	5	112.10	1	112.50	112.00	4	1,516	0.26%
2019/11/27	2	112.50	1	114.00	113.00	1	1,520	0.07%
2019/11/26	3	111.67	2	112.50	111.50	1	1,516	0.07%
2019/11/25	4	114.50	4	113.00	112.50	0	1,510	0.00%
2019/11/22	6	111.83	9	111.94	113.00	-3	1,511	-0.20%
2019/11/21	2	108.00	0	0.00	108.00	2	1,488	0.13%
2019/11/20	0	0.00	1	106.50	106.00	-1	1,499	-0.07%
2019/11/19	3	106.00	1	107.00	107.00	2	1,514	0.13%
2019/11/18	0	0.00	1	105.00	105.00	-1	1,546	-0.06%
2019/11/15	1	104.50	1	105.00	105.00	0	1,554	0.00%
2019/11/11	0	0.00	2	108.00	105.50	-2	1,590	-0.13%
2019/11/08	3	108.83	2	108.75	108.50	1	1,592	0.06%
2019/11/07	0	0.00	1	114.00	111.00	-1	1,596	-0.06%
2019/11/05	0	0.00	2	113.50	111.50	-2	1,579	-0.13%
2019/11/04	1	112.50	1	112.00	111.50	0	1,575	0.00%
2019/11/01	1	113.00	1	111.50	111.50	0	1,580	0.00%
2019/10/31	12	113.54	1	112.00	111.50	11	1,578	0.70%
2019/10/30	2	112.00	10	114.30	116.00	-8	1,528	-0.52%
2019/10/29	3	107.17	3	109.33	108.50	0	1,446	0.00%
2019/10/28	1	106.00	0	0.00	106.00	1	1,451	0.07%
2019/10/25	3	106.33	0	0.00	106.00	3	1,448	0.21%
2019/10/24	1	107.50	2	108.25	108.50	-1	1,434	-0.07%
2019/10/23	2	106.50	1	108.50	106.50	1	1,437	0.07%
2019/10/22	14	112.89	7.1	113.35	107.50	6.9	1,424	0.48%
2019/10/21	1	111.00	14	108.00	110.50	-13	1,302	-1.00%
2019/10/17	0	0.00	2	104.75	105.50	-2	1,286	-0.16%
2019/10/15	0	0.00	3	104.50	104.50	-3	1,326	-0.23%
2019/10/09	0	0.00	2	102.50	102.50	-2	1,335	-0.15%
2019/10/08	3	103.83	7	103.64	103.50	-4	1,352	-0.30%
2019/10/07	0	0.00	1	102.00	102.00	-1	1,376	-0.07%
2019/10/04	5	101.50	0	0.00	102.00	5	1,424	0.35%
2019/10/03	1	103.00	1	102.00	102.50	0	1,493	0.00%
2019/10/02	1	102.50	3	103.00	103.00	-2	1,515	-0.13%
2019/10/01	2	101.00	0	0.00	101.00	2	1,520	0.13%
2019/09/27	6	100.17	11	101.23	100.00	-5	1,542	-0.32%
2019/09/26	2	102.00	0	0.00	102.00	2	1,552	0.13%
2019/09/25	1	105.00	0	0.00	105.00	1	1,587	0.06%
2019/09/24	5	106.20	11	104.95	103.00	-6	1,590	-0.38%
2019/09/23	3	103.17	3	103.00	103.00	0	1,549	0.00%
2019/09/20	2.1	102.50	0	0.00	102.50	2.1	1,545	0.14%
2019/09/19	7	103.14	6	102.42	102.50	1	1,538	0.07%
2019/09/18	38	99.85	13	100.81	101.50	25	1,510	1.66%
2019/09/17	0	0.00	19	97.77	98.40	-19	1,495	-1.27%
2019/09/16	0	0.00	24	96.05	96.50	-24	1,502	-1.60%
2019/09/11	16	95.13	0	0.00	95.40	16	1,523	1.05%
2019/09/10	1	97.80	0	0.00	97.20	1	1,506	0.07%
2019/09/09	3	96.80	0	0.00	96.40	3	1,525	0.20%
2019/09/06	0	0.00	2	98.70	98.20	-2	1,517	-0.13%
2019/09/03	2	99.00	0	0.00	99.30	2	1,518	0.13%
2019/08/30	1	99.80	0	0.00	99.10	1	1,531	0.07%
2019/08/29	2	100.50	7	99.96	99.90	-5	1,534	-0.33%
2019/08/28	5	98.24	5	98.30	98.20	0	1,526	0.00%
2019/08/27	12	99.63	9	100.17	99.10	3	1,521	0.20%
2019/08/26	4	99.38	7	101.21	101.00	-3	1,500	-0.20%
2019/08/23	0	0.00	13	99.65	99.80	-13	1,475	-0.88%
2019/08/22	0	0.00	5	99.30	98.60	-5	1,482	-0.34%
2019/08/21	2	96.40	16	98.30	98.40	-14	1,467	-0.95%
2019/08/20	15	95.87	0	0.00	95.70	15	1,438	1.04%
2019/08/19	5	94.18	3	94.50	95.20	2	1,455	0.14%
2019/08/16	2	94.00	0	0.00	94.70	2	1,481	0.14%
2019/08/14	2	97.50	2	97.50	97.50	0	1,535	0.00%
2019/08/13	1	97.40	0	0.00	97.30	1	1,571	0.06%
2019/08/12	0	0.00	7	96.90	97.20	-7	1,676	-0.42%
2019/08/08	1	93.50	1	93.20	93.60	0	1,740	0.00%
2019/08/07	5	94.12	1	94.10	94.10	4	1,800	0.22%
2019/08/05	10	95.07	3	97.90	94.30	7	1,892	0.37%
2019/08/02	1	96.20	1	97.50	97.60	0	1,922	0.00%
2019/08/01	2	96.95	6	97.00	96.40	-4	1,933	-0.21%
2019/07/31	2	95.40	1	95.60	96.00	1	1,956	0.05%
2019/07/30	35	95.90	3	96.17	95.50	32	1,951	1.64%
2019/07/29	1	103.00	0	0.00	102.50	1	1,920	0.05%
2019/07/25	15	101.67	6	103.00	102.00	9	1,996	0.45%
2019/07/24	6	103.25	0	0.00	103.50	6	2,013	0.30%
2019/07/23	6	103.75	4	104.88	104.00	2	2,094	0.10%
2019/07/22	4	107.50	17	107.53	107.50	-13	2,078	-0.63%
2019/07/19	0	0.00	82	105.65	106.50	-82	2,050	-4.00%
2019/07/18	4	104.75	2	105.75	104.00	2	2,029	0.10%
2019/07/17	1	106.00	1	105.50	105.50	0	2,020	0.00%
2019/07/16	1	105.50	0	0.00	105.00	1	2,044	0.05%
2019/07/15	1	107.50	6	107.75	106.50	-5	2,040	-0.24%
2019/07/12	1	105.00	4	104.88	105.50	-3	2,033	-0.15%
2019/07/11	4	101.75	0	0.00	101.50	4	2,015	0.20%
2019/07/10	11	104.64	8	104.38	105.00	3	1,985	0.15%
2019/07/09	14	106.39	47	106.66	108.00	-33	1,944	-1.70%
2019/07/08	1	103.00	10	103.30	103.00	-9	1,880	-0.48%
2019/07/05	1	101.50	5	101.00	101.50	-4	1,888	-0.21%
2019/07/04	0	0.00	6	102.25	100.50	-6	1,930	-0.31%
2019/07/02	0	0.00	2	101.00	99.40	-2	1,897	-0.11%
2019/07/01	0	0.00	2	98.55	98.60	-2	1,873	-0.11%
2019/06/28	1	97.10	0	0.00	97.50	1	1,899	0.05%
2019/06/26	0	0.00	1	96.10	96.20	-1	1,924	-0.05%
2019/06/25	0	0.00	1	96.70	95.30	-1	1,948	-0.05%
2019/06/24	0	0.00	2	96.50	96.30	-2	1,981	-0.10%
2019/06/21	2	94.90	7	95.10	94.10	-5	2,046	-0.24%
2019/06/20	2	94.10	4	94.33	94.80	-2	2,041	-0.10%
2019/06/19	0	0.00	3	94.50	93.70	-3	2,058	-0.15%
2019/06/18	2	93.60	1	93.30	93.80	1	2,072	0.05%
2019/06/17	3	93.63	2	93.65	94.00	1	2,108	0.05%
2019/06/14	3	90.97	0	0.00	91.00	3	2,112	0.14%
2019/06/10	1	90.10	0	0.00	90.70	1	2,294	0.04%
2019/06/06	5	89.10	0	0.00	89.20	5	2,338	0.21%
2019/06/05	2	89.95	0	0.00	89.70	2	2,434	0.08%
2019/06/04	1	90.00	0	0.00	90.50	1	2,584	0.04%
2019/06/03	2	89.30	0	0.00	89.30	2	2,691	0.07%
2019/05/31	0	0.00	4	91.18	90.40	-4	2,729	-0.15%
2019/05/29	1	89.60	1	89.80	90.00	0	2,717	0.00%
2019/05/28	0	0.00	5	91.70	91.90	-5	2,693	-0.19%
2019/05/27	3	92.00	5	92.00	91.90	-2	2,694	-0.07%
2019/05/24	5	92.92	3	91.80	92.00	2	2,692	0.07%
2019/05/23	0	0.00	3	92.50	92.30	-3	2,674	-0.11%
2019/05/22	6	96.00	60	95.00	94.50	-54	2,646	-2.04%
2019/05/21	1	96.80	1	97.80	99.10	0	2,621	0.00%
2019/05/20	0	0.00	1	95.80	97.50	-1	2,599	-0.04%
2019/05/17	14	99.78	4	103.88	94.90	10	2,565	0.39%
2019/05/16	61	100.11	2	100.50	100.50	59	2,492	2.37%
2019/05/15	0	0.00	2	97.60	97.30	-2	2,421	-0.08%
2019/05/13	2	95.65	0	0.00	97.30	2	2,374	0.08%
2019/05/10	0	0.00	1	95.00	92.80	-1	2,308	-0.04%
2019/05/08	0	0.00	1	92.40	93.30	-1	2,255	-0.04%
2019/05/03	1	95.70	0	0.00	94.80	1	2,211	0.05%
2019/04/30	0	0.00	5	93.20	94.20	-5	2,144	-0.23%
2019/04/29	1	94.90	5	93.08	92.00	-4	2,114	-0.19%
2019/04/25	0	0.00	1	90.20	90.80	-1	2,005	-0.05%
2019/04/23	0	0.00	2	90.95	90.90	-2	2,002	-0.10%
2019/04/19	2	89.50	0	0.00	89.10	2	1,948	0.10%
2019/04/18	1	88.90	0	0.00	88.10	1	1,961	0.05%
2019/04/17	1	89.50	2	89.60	90.30	-1	1,969	-0.05%
2019/04/16	1	89.10	0	0.00	89.10	1	2,001	0.05%
2019/04/15	2	90.30	0	0.00	90.10	2	2,046	0.10%
2019/04/11	1	90.70	0	0.00	89.90	1	2,107	0.05%
2019/04/10	1	92.90	2	92.90	92.30	-1	2,074	-0.05%
2019/04/08	2	91.20	0	0.00	91.20	2	2,004	0.10%
2019/04/03	8	90.95	2	91.30	90.80	6	1,998	0.30%
2019/04/02	0	0.00	2	92.20	91.30	-2	1,972	-0.10%
2019/03/28	2	94.90	1	96.90	94.70	1	1,871	0.05%
2019/03/27	3	99.23	1	98.90	98.20	2	1,841	0.11%
2019/03/26	2	100.70	107	99.42	103.50	-105	1,795	-5.85%	大賣/鉅額交易
2019/03/22	0	0.00	10	94.90	95.80	-10	1,689	-0.59%
2019/03/20	14	92.97	0	0.00	93.00	14	1,640	0.85%
2019/03/18	1	96.30	10	97.08	95.10	-9	1,580	-0.57%
2019/03/15	0	0.00	41	96.23	95.50	-41	1,589	-2.58%
2019/03/14	0	0.00	108	95.44	95.70	-108	1,552	-6.96%	大賣/鉅額交易
2019/03/13	1	94.40	68	94.02	93.30	-67	1,491	-4.49%
2019/03/12	6	91.12	63	92.30	93.20	-57	1,445	-3.94%
2019/03/11	5	91.52	80	91.33	91.30	-75	1,394	-5.38%
2019/03/08	3	88.47	113	88.09	89.40	-110	1,302	-8.45%	大賣/鉅額交易
2019/03/07	0	0.00	104	83.28	84.80	-104	1,162	-8.95%	大賣/鉅額交易
2019/03/06	0	0.00	35	80.64	81.10	-35	1,056	-3.31%
2019/03/04	0	0.00	1	78.40	78.80	-1	1,021	-0.10%
2019/02/26	0	0.00	9	77.80	77.60	-9	1,014	-0.89%
2019/02/22	16	78.70	0	0.00	78.10	16	1,014	1.58%
2019/02/21	6	79.10	0	0.00	79.10	6	1,016	0.59%
2019/02/20	9	79.32	36	80.82	79.20	-27	1,022	-2.64%
2019/02/19	1	79.70	1	79.70	78.90	0	990	0.00%
2019/02/18	1	78.50	0	0.00	78.70	1	990	0.10%
2019/02/15	1	81.00	34	79.98	78.50	-33	987	-3.34%
2019/02/14	2	78.35	2	78.85	77.70	0	942	0.00%
2019/02/13	1	78.50	7	78.69	78.80	-6	930	-0.64%
2019/02/12	12	78.32	23	78.10	78.50	-11	920	-1.20%
2019/01/30	30	74.20	0	0.00	74.00	30	892	3.36%
2019/01/29	30	74.79	0	0.00	74.60	30	906	3.31%
2019/01/28	48	75.72	0	0.00	75.50	48	899	5.34%
2019/01/25	52	75.80	0	0.00	75.80	52	902	5.76%
2019/01/24	1	76.80	0	0.00	76.70	1	902	0.11%
2019/01/23	5	75.36	1	75.90	75.80	4	900	0.44%
2019/01/22	14	75.66	1	77.80	75.40	13	908	1.43%
2019/01/21	25	75.67	0	0.00	76.10	25	907	2.75%
2019/01/15	0	0.00	1	76.40	75.70	-1	961	-0.10%
2019/01/14	0	0.00	1	75.40	76.10	-1	963	-0.10%
2019/01/11	1	76.20	0	0.00	75.20	1	965	0.10%
2019/01/10	1	77.00	0	0.00	76.00	1	961	0.10%
2019/01/09	2	78.20	2	78.05	77.80	0	942	0.00%
2019/01/08	3	79.30	3	79.07	78.10	0	930	0.00%
2019/01/07	2	77.85	1	78.10	77.30	1	891	0.11%
2019/01/04	2	71.00	103	73.23	76.50	-101	854	-11.81%	大賣/鉅額交易
2019/01/03	9	71.24	50	71.58	71.40	-41	804	-5.10%
2018/12/28	18	70.58	2	71.00	70.70	16	828	1.93%
2018/12/25	4	68.15	25	68.33	68.40	-21	918	-2.29%
2018/12/24	0	0.00	50	69.23	69.20	-50	1,013	-4.93%
2018/12/21	8	68.35	46	69.05	69.40	-38	1,039	-3.65%
2018/12/20	36	69.33	20	68.60	68.60	16	1,052	1.52%
2018/12/19	18	70.60	0	0.00	70.20	18	1,095	1.64%
2018/12/18	10	70.88	40	71.16	71.00	-30	1,134	-2.64%
2018/12/17	18	71.56	0	0.00	71.20	18	1,158	1.55%
2018/12/14	12	72.05	0	0.00	72.00	12	1,214	0.99%
2018/12/12	1	73.00	0	0.00	72.70	1	1,263	0.08%
2018/12/11	5	72.68	17	74.15	72.80	-12	1,287	-0.93%
2018/12/10	0	0.00	136	72.66	73.60	-136	1,314	-10.34%	大賣/鉅額交易
2018/12/07	0	0.00	10	71.08	70.50	-10	1,332	-0.75%
2018/12/06	72	69.84	34	72.89	69.60	38	1,426	2.66%
2018/12/05	7	70.56	6	72.53	71.70	1	1,560	0.06%
2018/12/04	0	0.00	26	72.28	71.20	-26	1,638	-1.59%
2018/12/03	0	0.00	32	71.87	71.60	-32	1,703	-1.88%
2018/11/30	0	0.00	64	70.75	70.90	-64	1,737	-3.68%
2018/11/29	0	0.00	4	70.05	68.50	-4	1,798	-0.22%
2018/11/20	0	0.00	1	70.00	68.70	-1	1,873	-0.05%
2018/11/16	0	0.00	2	68.00	68.20	-2	1,848	-0.11%
2018/11/15	2	67.40	0	0.00	67.40	2	1,850	0.11%
2018/11/09	61	67.20	1	67.70	67.90	60	1,951	3.08%
2018/11/08	4	68.00	0	0.00	68.00	4	1,947	0.21%
2018/11/06	89	69.53	0	0.00	68.60	89	1,958	4.54%
2018/10/31	1	72.00	0	0.00	72.10	1	1,945	0.05%
2018/10/30	60	71.83	0	0.00	71.20	60	1,957	3.06%
2018/10/29	110	73.15	1	71.90	72.40	109	1,954	5.58%	大買/鉅額交易
2018/10/26	64	75.52	6	76.20	75.10	58	1,940	2.99%
2018/10/25	16	75.96	71	76.39	78.50	-55	1,930	-2.85%
2018/10/24	6	76.80	0	0.00	77.50	6	1,921	0.31%
2018/10/23	3	80.60	5	80.98	79.00	-2	1,915	-0.10%
2018/10/22	0	0.00	10	80.09	80.30	-10	1,893	-0.53%
2018/10/19	0	0.00	6	79.10	78.80	-6	1,890	-0.32%
2018/10/17	0	0.00	1	78.30	78.30	-1	1,889	-0.05%
2018/10/16	0	0.00	5	80.84	79.00	-5	1,891	-0.26%
2018/10/15	0	0.00	11	79.10	79.00	-11	1,888	-0.58%
2018/10/12	5	77.30	0	0.00	79.10	5	1,895	0.26%
2018/10/11	42	75.59	1	75.00	77.50	41	1,889	2.17%
2018/10/08	182	81.62	0	0.00	81.50	182	1,899	9.58%	大買/鉅額交易
2018/10/05	238	81.26	1	82.00	83.40	237	1,915	12.37%	大買/鉅額交易
2018/10/04	1	82.70	0	0.00	82.50	1	1,886	0.05%
2018/10/02	3	89.60	71	89.14	82.20	-68	1,838	-3.70%
2018/10/01	0	0.00	1	86.00	85.80	-1	1,746	-0.06%
2018/09/26	1	83.70	1	84.30	83.80	0	1,706	0.00%
2018/09/25	3	89.87	60	89.87	87.60	-57	1,662	-3.43%
2018/09/21	1	87.90	1	87.50	88.30	0	1,640	0.00%
2018/09/20	13	89.00	31	88.19	86.80	-18	1,615	-1.11%
2018/09/18	2	88.35	2	87.00	86.00	0	1,533	0.00%
2018/09/17	30	86.95	7	87.40	86.30	23	1,497	1.54%
2018/09/14	40	88.28	64	90.04	88.80	-24	1,469	-1.63%
2018/09/13	1	88.10	176	87.89	89.00	-175	1,436	-12.18%	大賣/鉅額交易
2018/09/12	14	86.51	64	88.33	86.30	-50	1,386	-3.61%
2018/09/11	14	86.50	162	86.00	87.60	-148	1,288	-11.49%	大賣/鉅額交易
2018/09/10	7	81.07	118	81.71	83.30	-111	1,132	-9.80%	大賣/鉅額交易
2018/09/07	169	79.17	63	81.24	79.30	106	1,040	10.19%	大買/鉅額交易
2018/09/06	27	79.76	35	79.89	80.00	-8	961	-0.83%
2018/09/05	56	78.42	198	78.92	79.80	-142	915	-15.50%	大賣/鉅額交易
2018/09/04	4	76.05	299	75.81	77.70	-295	836	-35.28%	大賣/鉅額交易
2018/09/03	0	0.00	122	73.21	73.20	-122	755	-16.16%	大賣/鉅額交易
2018/08/31	8	71.00	0	0.00	71.50	8	731	1.09%
2018/08/30	48	70.75	0	0.00	71.20	48	730	6.57%
2018/08/28	0	0.00	10	71.38	71.30	-10	726	-1.38%
2018/08/27	0	0.00	2	71.40	71.40	-2	725	-0.28%
2018/08/24	24	70.90	10	71.33	71.50	14	728	1.92%
2018/08/23	2	71.00	20	71.24	71.30	-18	725	-2.48%
2018/08/22	5	71.30	35	72.25	71.30	-30	723	-4.15%
2018/08/21	10	71.50	98	71.56	71.60	-88	714	-12.32%
2018/08/20	136	70.20	1	71.80	70.60	135	703	19.18%	大買/鉅額交易
2018/08/17	275	72.16	131	74.50	71.10	144	687	20.95%	大買/大賣/鉅額交易
2018/08/16	27	70.68	105	72.71	73.40	-78	627	-12.43%	大賣/
2018/08/15	24	70.70	5	72.00	71.50	19	611	3.11%
2018/08/14	0	0.00	164	71.12	71.90	-164	602	-27.20%	大賣/鉅額交易
2018/08/13	230	68.90	0	0.00	69.10	230	581	39.56%	大買/鉅額交易
2018/08/10	0	0.00	14	72.10	70.70	-14	569	-2.46%
2018/08/09	43	69.81	0	0.00	71.50	43	557	7.71%
2018/08/08	30	70.36	0	0.00	70.00	30	550	5.45%
2018/08/07	0	0.00	9	72.51	71.50	-9	540	-1.66%
2018/08/06	0	0.00	74	71.85	72.50	-74	532	-13.90%
2018/08/03	9	70.00	0	0.00	70.50	9	511	1.76%
2018/08/02	206	69.48	1	69.10	69.70	205	508	40.33%	大買/鉅額交易
2018/08/01	138	69.03	9	69.10	69.10	129	499	25.84%	大買/鉅額交易
2018/07/31	125	68.00	0	0.00	68.50	125	488	25.57%	大買/鉅額交易
2018/07/30	6	68.90	0	0.00	69.10	6	479	1.25%
2018/07/27	2	68.80	77	69.14	69.10	-75	471	-15.92%
2018/07/26	3	69.33	92	69.25	68.80	-89	467	-19.05%
2018/07/25	0	0.00	85	69.09	68.90	-85	461	-18.44%
2018/07/24	10	68.90	110	69.10	69.70	-100	455	-21.94%	大賣/
2018/07/23	0	0.00	105	69.24	68.60	-105	447	-23.47%	大賣/鉅額交易
2018/07/20	113	70.22	100	70.46	69.50	13	440	2.95%	大買/
2018/07/19	0	0.00	128	71.46	71.00	-128	430	-29.73%	大賣/鉅額交易
2018/07/18	103	70.19	3	70.40	70.90	100	418	23.88%	大買/
2018/07/17	12	70.95	14	72.07	71.50	-2	406	-0.49%
2018/07/16	12	71.09	167	71.01	71.30	-155	386	-40.10%	大賣/鉅額交易
2018/07/13	0	0.00	160	68.96	69.90	-160	348	-45.88%	大賣/鉅額交易
2018/07/12	0	0.00	8	68.00	67.90	-8	315	-2.53%
2018/07/11	0	0.00	20	68.08	67.80	-20	310	-6.45%
2018/07/10	54	67.10	69	67.92	67.10	-15	299	-5.02%
2018/07/09	0	0.00	129	66.76	67.60	-129	292	-44.15%	大賣/鉅額交易
2018/07/06	12	64.95	0	0.00	65.50	12	286	4.19%
2018/07/05	36	65.05	0	0.00	65.20	36	286	12.56%
2018/07/04	18	65.40	0	0.00	65.30	18	303	5.94%
2018/07/03	36	67.10	0	0.00	65.50	36	317	11.33%
2018/07/02	87	67.61	161	67.98	67.40	-74	313	-23.62%	大賣/
2018/06/29	0	0.00	18	67.07	66.90	-18	298	-6.03%
2018/06/28	5	65.50	0	0.00	65.90	5	296	1.69%
2018/06/26	26	65.55	72	66.38	65.50	-46	310	-14.80%
2018/06/22	0	0.00	13	66.70	66.00	-13	319	-4.06%
2018/06/21	0	0.00	2	65.85	65.50	-2	354	-0.56%
2018/06/13	8	65.30	9	66.00	65.10	-1	367	-0.27%
2018/06/12	0	0.00	5	66.30	66.10	-5	368	-1.36%
2018/06/07	0	0.00	19	64.56	63.80	-19	354	-5.36%
2018/06/06	0	0.00	45	64.20	64.40	-45	358	-12.56%
2018/06/04	0	0.00	26	64.13	64.00	-26	369	-7.04%
2018/06/01	0	0.00	36	64.15	64.00	-36	368	-9.78%
2018/05/30	14	62.40	0	0.00	62.60	14	362	3.86%
2018/05/29	14	62.45	0	0.00	62.40	14	361	3.87%
2018/05/28	35	62.80	0	0.00	62.60	35	360	9.70%
2018/05/24	0	0.00	3	65.00	63.80	-3	357	-0.84%
2018/05/23	0	0.00	82	64.37	64.20	-82	349	-23.44%
2018/05/10	0	0.00	16	64.05	63.60	-16	339	-4.71%
2018/05/04	24	60.15	0	0.00	60.20	24	336	7.14%
2018/05/03	8	60.85	0	0.00	60.70	8	334	2.39%
2018/05/02	5	61.50	0	0.00	61.10	5	333	1.50%
2018/04/25	1	61.00	0	0.00	62.30	1	338	0.30%
2018/04/24	2	61.00	5	62.00	61.70	-3	339	-0.88%
2018/04/23	0	0.00	40	64.20	64.20	-40	337	-11.85%
2018/04/17	47	61.70	0	0.00	61.30	47	335	14.02%
2018/04/16	26	61.88	0	0.00	61.80	26	335	7.76%
2018/04/13	88	62.50	0	0.00	62.60	88	336	26.15%
2018/04/12	35	63.13	0	0.00	63.00	35	338	10.35%
2018/04/11	30	63.46	0	0.00	64.20	30	337	8.90%
2018/04/10	207	64.96	1	65.10	63.70	206	335	61.46%	大買/鉅額交易
2018/04/09	0	0.00	40	68.00	67.70	-40	316	-12.63%
2018/03/31	0	0.00	1	66.50	66.10	-1	288	-0.35%
2018/03/30	0	0.00	8	67.80	66.10	-8	284	-2.81%
2018/03/28	29	65.57	0	0.00	66.10	29	264	10.95%
2018/03/27	39	66.06	0	0.00	66.00	39	259	15.06%
2018/03/26	1	66.00	328	66.21	67.00	-327	242	-135.01%	大賣/鉅額交易
2018/03/23	38	62.35	0	0.00	63.80	38	194	19.52%
2018/03/21	0	0.00	59	64.22	63.40	-59	182	-32.33%
2018/03/16	0	0.00	56	63.56	63.10	-56	169	-32.97%
2018/03/15	0	0.00	16	63.05	63.10	-16	163	-9.76%
2018/03/14	0	0.00	17	63.05	62.50	-17	162	-10.44%
2018/03/12	0	0.00	10	63.04	62.20	-10	155	-6.41%
2018/02/26	0	0.00	1	58.30	59.00	-1	141	-0.71%
2018/02/09	24	55.93	0	0.00	56.10	24	153	15.65%
2018/02/06	66	58.49	0	0.00	56.30	66	149	44.22%
2018/02/02	0	0.00	4	60.05	60.00	-4	143	-2.78%
2018/02/01	0	0.00	22	60.15	60.10	-22	144	-15.23%
2018/01/31	0	0.00	14	60.23	60.20	-14	145	-9.63%
2018/01/30	0	0.00	32	60.75	60.20	-32	146	-21.82%
2018/01/29	0	0.00	30	60.53	60.70	-30	144	-20.79%
2018/01/24	30	59.20	0	0.00	59.20	30	140	21.31%
2018/01/23	54	59.71	0	0.00	59.80	54	138	39.00%
2018/01/22	0	0.00	12	61.07	60.50	-12	136	-8.78%
2018/01/19	0	0.00	6	61.10	60.60	-6	136	-4.41%
2018/01/18	0	0.00	12	61.22	61.00	-12	134	-8.89%
2018/01/17	0	0.00	15	61.02	61.40	-15	134	-11.12%
2018/01/16	0	0.00	64	61.36	61.40	-64	137	-46.66%
2018/01/15	0	0.00	12	60.80	60.80	-12	133	-8.99%
2018/01/12	12	60.40	0	0.00	60.50	12	139	8.58%
2018/01/11	12	60.40	0	0.00	60.40	12	139	8.60%
2018/01/10	47	60.72	0	0.00	60.80	47	140	33.49%
2018/01/09	112	60.70	0	0.00	60.40	112	139	80.35%	大買/鉅額交易
2018/01/08	199	60.85	1	60.60	61.00	198	137	143.90%	大買/鉅額交易
2018/01/05	84	59.52	0	0.00	59.90	84	132	63.43%
2018/01/04	68	58.93	0	0.00	58.80	68	131	51.65%
2018/01/03	129	58.74	0	0.00	58.90	129	132	97.37%	大買/鉅額交易
2018/01/02	65	57.95	0	0.00	58.40	65	130	49.84%