全新 (2455)-兆豐-埔墘券商分點個股進出

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

全新

(2455)

可現股當沖

股價
145.0
漲跌
▼3.0
漲幅
-2.03%
成交量
1,790張
產業
上市通信網路類股
990人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

全新 (2455)籌碼相關－兆豐-埔墘券商分點個股進出

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

兆豐-埔墘券商分點個股進出
兆豐-埔墘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
2024/05/10	0.2	137.00	0	0.00	135.50	0.2	4,347	0.00%
2024/05/03	0.2	150.00	1	147.50	146.00	-0.8	4,500	-0.02%
2024/05/02	1	149.00	0	0.00	148.50	1	4,485	0.02%
2024/04/30	0	0.00	1	154.50	154.50	-1	4,492	-0.02%
2024/04/26	2	143.25	0	0.00	143.00	2	4,456	0.04%
2024/04/25	0	0.00	2	145.00	145.00	-2	4,452	-0.04%
2024/04/24	3	148.33	0	0.00	149.50	3	4,479	0.07%
2024/04/17	1	152.00	0	0.00	151.50	1	4,598	0.02%
2024/04/08	1	173.50	0	0.00	167.50	1	5,205	0.02%
2024/03/28	1	172.50	1	168.00	168.00	0	5,280	0.00%
2024/03/27	0	0.00	50	173.89	174.50	-50	5,242	-0.95%
2024/03/26	50	178.00	0	0.00	176.50	50	5,255	0.95%
2024/03/25	0.5	182.00	0	0.00	178.00	0.5	5,256	0.01%
2024/03/22	5	180.50	1	184.00	184.00	4	5,234	0.08%
2024/03/13	1	178.50	0	0.00	175.00	1	5,112	0.02%
2024/03/12	1	175.50	1	178.00	178.00	0	5,064	0.00%
2024/03/11	0	0.00	0.3	175.50	171.50	-0.3	5,037	0.00%
2024/03/07	10	186.50	10	184.50	184.00	0	4,882	0.00%
2024/03/06	0	0.00	2.3	182.44	180.50	-2.3	4,769	-0.05%
2024/03/05	1	188.00	0	0.00	188.50	1	4,763	0.02%
2024/03/04	1	174.00	1.5	180.67	181.00	-0.5	4,575	-0.01%
2024/03/01	7	170.29	7.5	177.13	176.00	-0.5	4,466	-0.01%
2024/02/29	1	162.00	1	163.50	163.50	0	4,404	0.00%
2024/02/22	1	168.00	6	166.33	165.50	-5	4,707	-0.11%
2024/02/21	0	0.00	2	165.25	166.00	-2	4,584	-0.04%
2024/02/20	0	0.00	1	156.50	159.00	-1	4,401	-0.02%
2024/02/19	0	0.00	3	151.67	156.50	-3	4,299	-0.07%
2024/02/16	5	147.00	0	0.00	146.50	5	4,133	0.12%
2024/02/02	2	133.75	2	133.50	133.50	0	3,931	0.00%
2024/01/30	3	131.67	2	133.25	134.00	1	4,080	0.02%
2024/01/23	1	126.00	0	0.00	126.00	1	4,134	0.02%
2024/01/22	1	125.00	0	0.00	125.50	1	4,183	0.02%
2024/01/17	3	125.67	2	123.50	124.00	1	4,174	0.02%
2024/01/16	0	0.00	1	125.50	124.50	-1	4,135	-0.02%
2024/01/15	3	126.83	0	0.00	126.50	3	4,079	0.07%
2024/01/11	5	128.50	0	0.00	129.50	5	4,038	0.12%
2024/01/09	0	0.00	5	133.50	132.50	-5	4,056	-0.12%
2024/01/04	7.5	132.53	7	135.50	132.50	0.5	3,956	0.01%
2023/12/25	0	0.00	1	160.00	159.00	-1	3,592	-0.03%
2023/12/19	2	155.00	0	0.00	157.00	2	3,494	0.06%
2023/11/29	1	171.00	1	171.50	170.50	0	4,063	0.00%
2023/11/27	0	0.00	1	173.50	164.00	-1	4,308	-0.02%
2023/11/24	2	178.00	2	168.00	176.00	0	4,453	0.00%
2023/11/07	2	159.25	0	0.00	157.50	2	4,078	0.05%
2023/11/06	10	150.00	10	146.50	150.00	0	3,926	0.00%
2023/10/30	32	144.94	32	145.00	143.50	0	4,062	0.00%
2023/10/25	1	147.00	1	147.50	147.50	0	4,582	0.00%
2023/10/17	1	159.50	1	155.00	152.00	0	5,180	0.00%
2023/10/16	0	0.00	1	157.00	159.00	-1	5,236	-0.02%
2023/10/05	2	155.00	1	155.50	158.00	1	5,573	0.02%
2023/09/18	0	0.00	1	155.00	154.50	-1	5,654	-0.02%
2023/09/15	1	151.50	0	0.00	150.00	1	5,627	0.02%
2023/09/13	0	0.00	1	145.00	145.00	-1	5,586	-0.02%
2023/09/12	1	146.50	0	0.00	147.50	1	5,660	0.02%
2023/09/06	0	0.00	2	146.50	151.50	-2	5,660	-0.04%
2023/09/05	2	151.00	1	150.50	151.50	1	5,654	0.02%
2023/09/04	1	151.00	0	0.00	151.00	1	5,644	0.02%
2023/09/01	1	148.00	1	146.50	146.50	0	5,626	0.00%
2023/08/31	0	0.00	1	149.00	146.00	-1	5,646	-0.02%
2023/08/30	1	147.00	0	0.00	147.00	1	5,504	0.02%
2023/08/29	1	132.50	1	134.00	134.00	0	5,393	0.00%
2023/08/10	0	0.00	3	129.67	130.50	-3	5,611	-0.05%
2023/08/09	2	129.00	2	132.25	132.50	0	5,629	0.00%
2023/08/04	2	132.25	2	132.75	131.50	0	5,513	0.00%
2023/07/31	2	135.00	2	133.25	132.50	0	5,218	0.00%
2023/07/28	0	0.00	2	125.00	128.50	-2	4,949	-0.04%
2023/07/27	0	0.00	1	117.50	117.00	-1	4,814	-0.02%
2023/07/26	1	118.50	0	0.00	116.50	1	4,891	0.02%
2023/07/25	4	122.13	2	121.50	119.00	2	4,949	0.04%
2023/07/19	1	123.00	1	117.50	117.50	0	4,523	0.00%
2023/07/13	3	121.00	0	0.00	115.50	3	4,575	0.07%
2023/07/12	1	127.00	1	123.50	123.50	0	4,472	0.00%
2023/07/06	10	120.40	12	120.92	120.00	-2	4,546	-0.04%
2023/07/05	1	119.00	1	116.00	116.00	0	4,632	0.00%
2023/06/20	0	0.00	1	126.00	126.00	-1	5,110	-0.02%
2023/06/19	1	126.50	1	127.50	127.00	0	5,140	0.00%
2023/06/16	2	120.50	0	0.00	123.00	2	5,157	0.04%
2023/06/15	6	126.58	6	126.92	126.00	0	5,209	0.00%
2023/06/14	1	123.00	0	121.50	122.00	1	5,317	0.02%
2023/06/13	0	0.00	0	123.00	124.00	0	5,297	0.00%
2023/06/12	2	120.75	1	122.00	122.00	1	5,241	0.02%
2023/06/09	0	0.00	1	119.00	121.00	-1	5,197	-0.02%
2023/06/07	27	117.63	26	118.96	119.00	1	5,052	0.02%
2023/06/06	1	111.50	1	114.50	114.50	0	4,919	0.00%
2023/06/05	1	113.00	1	115.50	115.50	0	4,827	0.00%
2023/06/02	30	109.33	30	114.00	113.00	0	4,773	0.00%
2023/06/01	1	105.50	1	108.00	108.00	0	4,602	0.00%
2023/05/31	50	101.50	50	105.50	104.50	0	4,483	0.00%
2023/05/22	0	0.00	0.7	96.48	96.80	-0.7	4,254	-0.02%
2023/05/19	0.2	94.20	0	0.00	94.50	0.2	4,349	0.00%
2023/05/18	0	0.00	0.1	96.00	96.10	-0.1	4,403	0.00%
2023/05/17	0	0.00	1	94.40	94.60	-1	4,431	-0.02%
2023/05/16	0	0.00	0.2	95.10	94.20	-0.2	4,439	0.00%
2023/05/15	0.8	93.38	0	0.00	93.40	0.8	4,468	0.02%
2023/05/12	4	97.05	3	96.27	97.70	1	4,478	0.02%
2023/05/05	0	0.00	1	98.80	98.80	-1	4,625	-0.02%
2023/04/28	0	0.00	2	94.15	96.50	-2	4,786	-0.04%
2023/04/27	2	88.00	0	0.00	88.20	2	4,705	0.04%
2023/04/21	2	97.10	3	97.83	97.10	-1	4,736	-0.02%
2023/04/20	0	0.00	1	100.00	100.00	-1	4,759	-0.02%
2023/04/14	2	94.30	0	0.00	94.40	2	4,792	0.04%
2023/04/13	0	0.00	1	94.70	94.70	-1	4,716	-0.02%
2023/04/11	2	100.75	1	102.00	100.00	1	4,643	0.02%
2023/04/06	0	0.00	1	94.50	94.50	-1	4,418	-0.02%
2023/03/31	0	0.00	1	91.10	92.30	-1	4,399	-0.02%
2023/03/30	1	91.50	0	0.00	90.40	1	4,383	0.02%
2023/03/29	4	95.30	3	93.03	91.30	1	4,350	0.02%
2023/03/21	1	89.50	1	89.80	90.20	0	3,808	0.00%
2023/03/17	2	89.10	1.4	89.57	90.50	0.6	3,579	0.02%
2023/03/16	0.1	82.30	0	0.00	83.10	0.1	3,357	0.00%
2023/03/09	0.1	84.40	0	0.00	83.70	0.1	3,486	0.00%
2023/03/07	2.2	83.88	2	83.70	83.50	0.2	3,551	0.00%
2023/03/06	4	85.40	4	83.20	85.40	0	3,562	0.00%
2023/02/23	0	0.00	3	86.03	86.30	-3	4,064	-0.07%
2023/02/21	0	0.00	1	87.60	87.50	-1	4,199	-0.02%
2023/02/20	4	87.15	0	0.00	87.20	4	4,190	0.10%
2023/02/17	11	88.02	11	89.00	88.80	0	4,141	0.00%
2023/02/16	0	0.00	1	87.00	86.90	-1	4,046	-0.02%
2023/02/07	0	0.00	1	85.00	83.60	-1	3,985	-0.03%
2023/02/06	6	84.80	8	82.83	84.80	-2	3,960	-0.05%
2023/02/03	2	84.40	2.1	84.50	84.30	-0.1	3,922	0.00%
2023/02/02	0	0.00	1	87.40	87.90	-1	3,886	-0.03%
2023/02/01	3	86.00	0	0.00	85.90	3	3,892	0.08%
2023/01/30	0	0.00	0.1	87.50	87.50	-0.1	3,704	0.00%
2023/01/17	0	0.00	1	80.30	79.60	-1	3,590	-0.03%
2023/01/16	0	0.00	0.3	79.00	79.00	-0.3	3,571	-0.01%
2023/01/13	0.3	77.25	0	0.00	77.60	0.3	3,540	0.01%
2023/01/12	1.3	78.63	1	78.90	78.70	0.3	3,494	0.01%
2023/01/10	1.1	80.08	3.3	80.00	81.40	-2.2	3,384	-0.06%
2023/01/09	1	75.70	5.8	78.80	80.00	-4.8	3,221	-0.15%
2023/01/06	1	72.90	0	0.00	74.40	1	3,036	0.03%
2023/01/05	1	72.00	2.2	71.96	72.20	-1.2	2,976	-0.04%
2023/01/04	1	70.60	0.5	70.88	70.50	0.5	2,915	0.02%
2023/01/03	0	0.00	1	69.20	69.20	-1	2,905	-0.03%
2022/12/30	1	68.00	5.2	69.10	69.00	-4.2	2,897	-0.14%
2022/12/29	2	68.10	2	66.70	69.20	0	2,892	0.00%
2022/12/28	0	0.00	0.1	71.10	67.70	-0.1	2,935	0.00%
2022/12/27	0	0.00	3.5	69.46	69.70	-3.5	2,880	-0.12%
2022/12/23	6	67.00	0	0.00	67.00	6	2,843	0.21%
2022/12/20	1.3	66.23	0	0.00	65.80	1.3	2,913	0.04%
2022/12/16	2.6	68.54	3	68.90	68.10	-0.4	2,915	-0.01%
2022/12/14	0	0.00	0	72.69	72.80	0	2,860	0.00%
2022/12/08	0.2	71.40	0	0.00	71.60	0.2	2,861	0.01%
2022/12/07	1	72.60	0	0.00	72.20	1	2,855	0.04%
2022/12/06	0.2	75.80	0	0.00	75.00	0.2	2,834	0.01%
2022/12/05	9	77.87	4	77.80	77.80	5	2,810	0.18%
2022/12/01	5	79.14	4	79.30	79.30	1	2,737	0.04%
2022/11/30	2	76.50	2	78.15	78.50	0	2,688	0.00%
2022/11/29	5	76.58	5	77.28	77.40	0	2,688	0.00%
2022/11/28	1	78.60	1	80.00	79.40	0	2,640	0.00%
2022/11/25	1	81.20	2	81.00	80.60	-1	2,637	-0.04%
2022/11/17	0	0.00	1	70.70	72.70	-1	2,136	-0.05%
2022/11/08	1	63.70	1	61.80	62.20	0	1,827	0.00%
2022/10/28	0	0.00	1	53.70	53.40	-1	1,739	-0.06%
2022/10/19	2	59.70	0	0.00	58.20	2	1,872	0.11%
2022/10/06	1	57.60	1	58.00	59.00	0	1,827	0.00%
2022/09/26	1	58.50	2	57.95	57.10	-1	1,772	-0.06%
2022/09/23	1	60.50	0	0.00	60.00	1	1,794	0.06%
2022/09/16	1	67.20	0	0.00	66.50	1	1,869	0.05%
2022/09/06	7	66.80	7	67.50	66.80	0	2,049	0.00%
2022/09/02	0	0.00	3	71.20	71.10	-3	2,019	-0.15%
2022/09/01	3	72.10	1	72.20	72.10	2	2,011	0.10%
2022/08/31	1	75.30	0	0.00	76.20	1	1,961	0.05%
2022/08/11	0	0.00	1	68.70	68.40	-1	2,312	-0.04%
2022/08/05	1	67.60	0	0.00	67.20	1	2,473	0.04%
2022/08/04	8	66.21	7	66.80	66.20	1	2,508	0.04%
2022/08/01	2	72.00	0	0.00	71.00	2	2,490	0.08%
2022/07/06	7	69.66	7	67.43	67.30	0	3,096	0.00%
2022/06/22	0	0.00	2	81.80	81.60	-2	3,127	-0.06%
2022/06/20	0	0.00	2	87.70	83.50	-2	3,079	-0.06%
2022/06/17	4	88.90	0	0.00	88.90	4	3,015	0.13%
2022/05/27	0	0.00	1	88.90	90.00	-1	2,802	-0.04%
2022/05/26	0	0.00	2	87.00	86.90	-2	2,780	-0.07%
2022/05/25	0	0.00	2	87.90	88.00	-2	2,774	-0.07%
2022/05/23	2	91.55	0	0.00	89.80	2	2,765	0.07%
2022/05/19	1	89.40	0	0.00	89.60	1	2,767	0.04%
2022/05/18	4	93.05	2	91.80	92.00	2	2,746	0.07%
2022/05/11	0	0.00	1	88.60	88.60	-1	2,817	-0.04%
2022/05/06	0	0.00	3	89.17	90.50	-3	2,837	-0.11%
2022/05/05	2	92.10	0	0.00	92.70	2	2,808	0.07%
2022/04/28	4	85.43	0	0.00	83.40	4	2,581	0.15%
2022/04/18	0	0.00	1	91.50	91.20	-1	2,348	-0.04%
2022/03/11	1	115.00	0	0.00	113.50	1	2,474	0.04%
2022/02/25	0	0.00	1	111.50	111.50	-1	3,617	-0.03%
2022/02/24	0	0.00	3	112.50	110.00	-3	3,742	-0.08%
2022/02/23	2	116.00	0	0.00	116.00	2	3,847	0.05%
2022/02/14	9	117.50	9	117.39	117.50	0	4,050	0.00%
2022/02/08	0	0.00	1	130.50	133.50	-1	4,011	-0.02%
2022/01/19	1	126.50	0	0.00	127.00	1	5,155	0.02%
2022/01/14	1	124.50	1	125.50	129.50	0	5,238	0.00%
2022/01/10	0	0.00	0.1	131.00	130.00	-0.1	5,200	0.00%
2022/01/06	11	134.00	11	135.00	134.00	0	5,158	0.00%
2021/12/27	0	0.00	0.1	148.50	148.50	-0.1	5,321	0.00%
2021/12/24	0	0.00	2	144.25	145.50	-2	5,259	-0.04%
2021/12/20	1	136.50	1	136.50	136.50	0	5,235	0.00%
2021/12/16	1	141.00	0	0.00	142.50	1	5,243	0.02%
2021/12/10	0	0.00	1	140.00	140.00	-1	5,266	-0.02%
2021/12/09	0	0.00	1	148.00	144.00	-1	5,245	-0.02%
2021/12/06	15	143.67	14	147.00	143.50	1	5,228	0.02%
2021/12/02	1	144.50	1	147.00	144.50	0	5,283	0.00%
2021/12/01	0	0.00	1	152.00	152.00	-1	5,229	-0.02%
2021/11/30	3	152.83	1	151.00	153.00	2	5,197	0.04%
2021/11/29	0	0.00	0	151.50	153.00	0	5,019	0.00%
2021/11/26	0	0.00	0.1	145.00	145.00	-0.1	4,902	0.00%
2021/11/25	44	152.19	43	150.58	146.00	1	4,822	0.02%
2021/11/24	1	146.00	2.1	148.74	149.50	-1.1	4,623	-0.02%
2021/11/23	1	145.00	3	146.00	144.00	-2	4,441	-0.05%
2021/11/22	11	145.50	15	145.67	146.00	-4	4,339	-0.09%
2021/11/15	0	0.00	2	135.00	135.00	-2	4,102	-0.05%
2021/11/05	1	133.00	1	133.00	134.00	0	4,010	0.00%
2021/11/04	10	132.95	8	138.19	132.50	2	4,007	0.05%
2021/11/02	5	137.50	0	0.00	137.50	5	3,798	0.13%
2021/11/01	1	144.50	1.1	144.59	144.50	-0.1	3,692	0.00%
2021/10/29	1	145.00	0	0.00	140.50	1	3,613	0.03%
2021/10/28	1	144.50	0	0.00	144.00	1	3,397	0.03%
2021/10/27	3	139.50	5	136.70	139.50	-2	3,132	-0.06%
2021/10/21	1	132.00	1	129.50	128.50	0	3,017	0.00%
2021/10/14	0	0.00	0.2	120.00	120.00	-0.2	3,266	-0.01%
2021/10/08	1	127.00	1	125.50	127.50	0	3,256	0.00%
2021/09/27	1	126.00	0	0.00	124.50	1	4,134	0.02%
2021/09/09	0	0.00	3	132.50	133.00	-3	5,018	-0.06%
2021/09/06	5	138.10	2	138.50	136.50	3	4,959	0.06%
2021/09/03	1	138.50	1	139.50	138.00	0	4,965	0.00%
2021/09/02	6	136.25	5.1	137.57	139.50	0.9	5,163	0.02%
2021/09/01	0	0.00	1	136.50	139.50	-1	5,078	-0.02%
2021/08/26	0	127.00	0	0.00	126.00	0	4,942	0.00%
2021/08/10	0.1	125.50	0	0.00	125.00	0.1	4,986	0.00%
2021/08/09	1	133.50	1	131.00	129.50	0	4,977	0.00%
2021/08/05	15	134.50	14	137.00	134.50	1	5,001	0.02%
2021/07/29	0.1	131.50	0	0.00	135.00	0.1	5,035	0.00%
2021/07/28	0.1	133.50	16	131.50	133.50	-15.9	5,076	-0.31%
2021/07/22	0	0.00	3	147.17	149.50	-3	4,950	-0.06%
2021/07/20	0.2	137.00	6	138.33	137.50	-5.8	4,829	-0.12%
2021/07/19	0.1	144.00	0	0.00	144.00	0.1	4,785	0.00%
2021/07/14	0	146.50	0	0.00	146.00	0	4,827	0.00%
2021/07/13	4	146.75	0	0.00	144.50	4	4,812	0.08%
2021/07/09	1	144.50	0	0.00	141.50	1	4,507	0.02%
2021/07/08	4.1	145.20	1	143.00	145.00	3.1	4,467	0.07%
2021/07/07	8	143.25	6	144.25	147.50	2	4,330	0.05%
2021/07/06	2	137.25	4	138.38	139.50	-2	4,123	-0.05%
2021/07/05	2	140.50	1	143.00	138.50	1	4,189	0.02%
2021/07/02	0	0.00	3	137.00	139.50	-3	4,220	-0.07%
2021/07/01	60	132.50	60	130.00	130.00	0	4,303	0.00%
2021/06/30	6	136.25	10	136.75	134.00	-4	4,291	-0.09%
2021/06/29	3	138.17	4	138.25	139.00	-1	4,111	-0.02%
2021/06/28	1	138.00	0	0.00	138.00	1	4,153	0.02%
2021/06/25	0	0.00	1	133.00	138.00	-1	4,112	-0.02%
2021/06/24	1	124.50	1	126.50	130.00	0	3,832	0.00%
2021/06/23	2	125.75	2	124.50	127.00	0	3,738	0.00%
2021/06/22	3	123.83	3	122.67	123.00	0	3,696	0.00%
2021/06/21	0	0.00	1	121.50	122.00	-1	3,834	-0.03%
2021/06/17	0	0.00	1	121.50	122.50	-1	3,873	-0.03%
2021/06/16	81	120.01	82	119.01	119.00	-1	3,888	-0.03%
2021/06/10	8	120.50	5	121.50	118.50	3	3,906	0.08%
2021/06/09	1	116.00	1	116.50	118.00	0	3,670	0.00%
2021/06/04	2	115.50	2	113.50	113.00	0	3,756	0.00%
2021/06/02	0	0.00	1	112.50	113.50	-1	3,874	-0.03%
2021/06/01	0	0.00	1	117.50	117.00	-1	3,901	-0.03%
2021/05/28	1	111.00	1	112.00	112.00	0	3,911	0.00%
2021/05/19	0	0.00	2	98.80	98.10	-2	3,904	-0.05%
2021/05/14	2	96.45	0	0.00	95.50	2	3,964	0.05%
2021/05/13	0	0.00	2	98.60	98.00	-2	4,014	-0.05%
2021/05/12	4	95.60	2	93.60	95.60	2	4,026	0.05%
2021/05/07	0	0.00	1	112.50	113.50	-1	4,138	-0.02%
2021/05/06	23	107.50	23	109.00	107.50	0	4,220	0.00%
2021/05/05	0	0.00	1	111.50	108.50	-1	4,265	-0.02%
2021/04/29	1	117.00	0	0.00	117.00	1	4,677	0.02%
2021/04/28	0	0.00	1	122.50	121.00	-1	4,776	-0.02%
2021/04/27	1	123.00	0	0.00	119.00	1	4,872	0.02%
2021/04/26	1	119.00	1	119.50	118.00	0	4,872	0.00%
2021/04/23	0	0.00	5	119.00	119.50	-5	4,923	-0.10%
2021/04/22	5	118.00	0	0.00	115.00	5	4,958	0.10%
2021/04/19	1	119.00	0	0.00	119.00	1	5,202	0.02%
2021/04/16	1	119.00	0	0.00	121.50	1	5,415	0.02%
2021/04/15	5	118.00	5	120.00	119.50	0	5,441	0.00%
2021/04/14	2	117.50	3	119.50	121.00	-1	5,529	-0.02%
2021/04/12	6	124.33	1.3	122.30	122.50	4.8	5,694	0.08%
2021/04/09	0	0.00	1	127.50	127.00	-1	5,840	-0.02%
2021/04/08	0	0.00	2	126.25	123.50	-2	5,825	-0.03%
2021/04/07	1	125.50	3	125.33	126.00	-2	5,754	-0.03%
2021/04/06	47	122.28	30	121.10	120.50	17	5,690	0.30%
2021/04/01	5.3	119.40	3	120.17	119.50	2.3	5,797	0.04%
2021/03/31	20	119.25	26.2	119.08	118.50	-6.2	5,785	-0.11%
2021/03/30	0	0.00	3	115.33	116.50	-3	5,717	-0.05%
2021/03/25	0	108.00	0	113.00	112.00	0	5,772	0.00%
2021/03/24	3.1	111.48	2	115.50	109.50	1.1	5,791	0.02%
2021/03/23	1	113.00	0	0.00	112.00	1	5,709	0.02%
2021/03/17	5.1	106.99	0	0.00	108.00	5.1	6,112	0.08%
2021/03/16	2	107.00	0	0.00	106.50	2	6,317	0.03%
2021/03/12	1	109.00	2.3	109.78	108.50	-1.3	7,093	-0.02%
2021/03/11	0	0.00	1	107.00	108.50	-1	7,214	-0.01%
2021/03/10	2	101.25	0	0.00	101.50	2	7,238	0.03%
2021/03/09	1	99.30	0	0.00	101.00	1	7,622	0.01%
2021/03/08	0	106.00	0	0.00	102.50	0	7,848	0.00%
2021/03/02	0.3	105.50	0	0.00	105.00	0.3	7,699	0.00%
2021/02/25	0.5	110.00	0	0.00	109.50	0.5	7,684	0.01%
2021/02/23	0.5	111.50	0	0.00	111.50	0.5	7,681	0.01%
2021/02/18	1	107.00	1.5	109.33	111.50	-0.5	7,733	-0.01%
2021/02/17	1	108.00	1	109.50	109.00	0	7,986	0.00%
2021/02/05	0.5	105.00	0	0.00	105.00	0.5	8,015	0.01%
2021/02/04	24	107.88	23	105.50	108.00	1	8,012	0.01%
2021/02/03	1	108.00	0	0.00	109.00	1	7,949	0.01%
2021/02/02	0	0.00	2	109.75	112.00	-2	7,925	-0.03%
2021/01/29	2	107.25	0	0.00	105.00	2	7,841	0.03%
2021/01/28	1	111.00	0	0.00	109.00	1	7,804	0.01%
2021/01/27	1	116.00	0	0.00	115.50	1	7,699	0.01%
2021/01/25	1	118.50	0	0.00	118.00	1	7,552	0.01%
2021/01/22	0	0.00	3	119.33	121.00	-3	7,354	-0.04%
2021/01/20	2	116.75	1	115.00	113.50	1	6,902	0.01%
2021/01/19	0	0.00	1	113.50	114.00	-1	6,779	-0.01%
2021/01/18	1	111.00	0	0.00	111.00	1	6,722	0.01%
2021/01/14	13	120.12	12	118.38	118.00	1	6,605	0.02%
2021/01/13	25	117.76	26	118.50	117.00	-1	6,487	-0.02%
2021/01/12	1	114.00	1	112.50	112.50	0	6,343	0.00%
2021/01/11	4	118.63	5	118.60	117.00	-1	6,266	-0.02%
2021/01/07	10	118.00	11	115.36	116.00	-1	5,999	-0.02%
2021/01/06	6	120.67	5	117.00	117.50	1	5,936	0.02%
2021/01/05	1	116.50	0	0.00	120.00	1	5,791	0.02%
2021/01/04	1	115.50	2	117.00	118.00	-1	5,700	-0.02%
2020/12/31	0	0.00	1	115.00	112.00	-1	5,499	-0.02%
2020/12/30	0	0.00	2	111.50	112.50	-2	5,421	-0.04%
2020/12/29	5	109.60	1	111.00	110.00	4	5,391	0.07%
2020/12/28	1	109.00	4	111.13	114.00	-3	5,294	-0.06%
2020/12/25	0	0.00	1	107.00	107.00	-1	5,150	-0.02%
2020/12/24	1	106.00	0	0.00	108.00	1	5,119	0.02%
2020/12/23	2	105.50	0	0.00	106.00	2	5,085	0.04%
2020/12/22	1	105.50	0	0.00	105.50	1	5,059	0.02%
2020/12/17	1	107.50	3	109.00	112.00	-2	4,874	-0.04%
2020/12/16	31	107.02	31	107.52	106.50	0	4,756	0.00%
2020/12/15	2	107.75	1	106.50	106.00	1	4,649	0.02%
2020/12/14	1	110.00	0	0.00	108.50	1	4,551	0.02%
2020/12/11	2	109.50	0	0.00	110.00	2	4,439	0.05%
2020/12/10	0	0.00	1	114.00	116.00	-1	4,266	-0.02%
2020/12/09	4	111.88	5	114.50	113.00	-1	4,102	-0.02%
2020/12/08	3	104.33	8	104.88	105.50	-5	3,639	-0.14%
2020/12/07	1	99.80	5	99.50	99.30	-4	3,332	-0.12%
2020/12/04	2	96.60	18	97.68	96.50	-16	3,175	-0.50%
2020/12/03	78	102.65	163	102.96	97.90	-85	3,079	-2.76%	大賣/
2020/12/02	112	98.21	6	99.17	100.50	106	2,663	3.98%	大買/鉅額交易
2020/12/01	1	91.50	1	91.60	91.60	0	2,364	0.00%
2020/11/30	1	91.10	0	0.00	90.90	1	2,360	0.04%
2020/11/26	1	91.50	0	0.00	91.00	1	2,349	0.04%
2020/11/25	1	89.80	0	0.00	89.60	1	2,317	0.04%
2020/11/24	0	0.00	1	92.10	90.60	-1	2,301	-0.04%
2020/11/20	1	91.10	1	91.80	91.60	0	2,272	0.00%
2020/11/19	1	90.00	0	0.00	91.10	1	2,247	0.04%
2020/11/17	0	0.00	5	91.58	90.20	-5	2,236	-0.22%
2020/11/16	10	91.60	11	92.10	91.00	-1	2,185	-0.05%
2020/11/13	6	87.83	1	87.30	88.00	5	1,924	0.26%
2020/11/09	0	0.00	1	87.20	86.90	-1	1,794	-0.06%
2020/11/06	0	0.00	1	85.70	85.50	-1	1,777	-0.06%
2020/11/05	12	84.90	13	84.10	84.90	-1	1,735	-0.06%
2020/10/28	0	0.00	1	82.60	82.60	-1	1,752	-0.06%
2020/10/14	0	0.00	11	86.70	85.60	-11	1,940	-0.57%
2020/10/13	11	84.10	0	0.00	84.10	11	1,924	0.57%
2020/10/08	1	83.50	0	0.00	84.00	1	1,938	0.05%
2020/09/17	5	84.60	5	85.00	84.40	0	2,538	0.00%
2020/09/14	2	84.80	1	85.40	82.90	1	2,537	0.04%
2020/09/11	0	0.00	1	83.60	83.30	-1	2,491	-0.04%
2020/08/25	5	77.30	1	77.30	77.30	4	2,860	0.14%
2020/08/21	1	75.60	1	75.60	76.00	0	2,878	0.00%
2020/08/19	1	81.00	6	82.60	81.20	-5	2,846	-0.18%
2020/08/18	2	85.50	0	0.00	83.60	2	2,860	0.07%
2020/08/14	0	0.00	3	85.17	86.00	-3	2,918	-0.10%
2020/08/13	1	85.00	0	0.00	85.20	1	2,969	0.03%
2020/08/10	2	86.10	0	0.00	85.70	2	3,052	0.07%
2020/08/07	0	0.00	1	88.00	88.70	-1	3,063	-0.03%
2020/07/31	0	0.00	1	86.40	86.40	-1	3,458	-0.03%
2020/07/30	1	85.80	0	0.00	85.80	1	3,464	0.03%
2020/07/24	1	91.80	0	0.00	89.60	1	3,484	0.03%
2020/07/21	0	0.00	1	94.40	94.30	-1	3,462	-0.03%
2020/07/20	1	91.40	0	0.00	91.80	1	3,476	0.03%
2020/07/14	1	96.30	8	95.60	94.10	-7	3,496	-0.20%
2020/07/13	9	95.89	0	0.00	96.30	9	3,483	0.26%
2020/07/10	4	96.60	12	97.13	95.80	-8	3,479	-0.23%
2020/07/09	9	99.88	0	0.00	98.60	9	3,429	0.26%
2020/07/06	0	0.00	1	95.40	96.80	-1	3,113	-0.03%
2020/07/03	1	92.50	0	0.00	92.50	1	3,065	0.03%
2020/07/01	0	0.00	0.1	91.20	91.70	-0.1	3,079	0.00%
2020/06/30	0.1	91.50	0	0.00	91.50	0.1	3,039	0.00%
2020/06/16	0	0.00	1	89.60	89.10	-1	3,140	-0.03%
2020/06/11	3	87.50	7	87.04	86.40	-4	3,202	-0.12%
2020/06/08	1	90.80	0	0.00	89.40	1	3,324	0.03%
2020/06/04	9	88.91	1	89.20	90.40	8	3,328	0.24%
2020/06/03	1	88.50	11	87.26	87.00	-10	3,335	-0.30%
2020/06/01	0	0.00	2	86.50	86.90	-2	3,231	-0.06%
2020/05/27	2	86.70	0	0.00	86.10	2	3,212	0.06%
2020/05/25	0	0.00	5	84.84	85.90	-5	3,221	-0.16%
2020/05/21	5	85.34	0	0.00	86.00	5	3,199	0.16%
2020/05/18	1	87.60	0	0.00	86.60	1	3,140	0.03%
2020/05/13	3	96.43	2	96.45	97.00	1	3,139	0.03%
2020/05/12	1	97.90	1	98.70	95.60	0	3,172	0.00%
2020/05/11	2	97.90	2	97.95	97.80	0	3,194	0.00%
2020/05/08	5	93.90	5	93.54	94.00	0	3,056	0.00%
2020/05/07	3	88.00	5	87.32	88.00	-2	2,961	-0.07%
2020/05/06	2	87.10	0	0.00	86.50	2	2,959	0.07%
2020/04/29	1	89.70	2	89.50	88.20	-1	2,978	-0.03%
2020/04/17	5	89.72	5	86.12	86.00	0	3,043	0.00%
2020/04/15	1	86.80	0	0.00	86.60	1	3,052	0.03%
2020/04/09	0	85.10	0	0.00	84.50	0	3,298	0.00%
2020/04/06	0	0.00	2	80.80	82.50	-2	3,339	-0.06%
2020/04/01	2	78.50	5	79.42	79.50	-3	3,365	-0.09%
2020/03/31	2	78.90	0	0.00	78.50	2	3,387	0.06%
2020/03/27	4	79.40	3	78.27	77.50	1	3,409	0.03%
2020/03/26	2	76.20	2	77.90	79.00	0	3,365	0.00%
2020/03/25	1	77.70	2	79.10	78.40	-1	3,347	-0.03%
2020/03/24	1	73.60	3	73.43	74.00	-2	3,308	-0.06%
2020/03/23	0	68.10	0	0.00	68.10	0	3,269	0.00%
2020/03/20	0	0.00	2	66.90	67.30	-2	3,285	-0.06%
2020/03/19	4	65.15	0	0.00	61.20	4	3,256	0.12%
2020/03/18	0	0.00	1	68.00	67.50	-1	3,246	-0.03%
2020/03/17	1	70.10	3	73.77	71.00	-2	3,283	-0.06%
2020/03/16	0	0.00	5	77.04	74.20	-5	3,300	-0.15%
2020/03/13	7	79.00	4	78.80	82.40	3	3,269	0.09%
2020/03/12	2	84.95	2	85.60	85.00	0	3,223	0.00%
2020/03/09	2	95.10	0	0.00	94.50	2	3,331	0.06%
2020/03/06	1	102.00	1	102.50	101.00	0	3,269	0.00%
2020/03/05	3	102.67	3	103.17	103.50	0	3,327	0.00%
2020/03/04	1	101.00	1	102.00	101.00	0	3,325	0.00%
2020/03/03	1	102.00	2	101.75	101.50	-1	3,336	-0.03%
2020/02/27	4	101.63	4	98.65	97.90	0	3,407	0.00%
2020/02/25	5	104.00	5	101.60	104.50	0	3,400	0.00%
2020/02/24	4	102.25	3	102.67	102.50	1	3,441	0.03%
2020/02/21	3	105.83	1	107.50	105.00	2	3,497	0.06%
2020/02/19	3	106.17	3	106.83	107.00	0	3,563	0.00%
2020/02/18	30	106.77	20	106.28	106.00	10	3,637	0.27%
2020/02/17	15	107.70	13	107.88	107.50	2	3,646	0.05%
2020/02/14	10	110.45	8	111.31	111.00	2	3,699	0.05%
2020/02/13	7	114.07	9	115.06	112.50	-2	3,694	-0.05%
2020/02/12	9	113.28	21	111.79	115.00	-12	3,664	-0.33%
2020/02/11	6	107.08	7	106.36	109.00	-1	3,675	-0.03%
2020/02/10	11	105.32	8	103.81	104.00	3	3,760	0.08%
2020/02/07	30	105.50	30	105.00	103.50	0	3,903	0.00%
2020/02/06	3	104.17	3	105.00	105.50	0	4,137	0.00%
2020/02/05	6	104.67	9	104.39	102.50	-3	4,300	-0.07%
2020/02/04	4	101.50	4	102.00	102.50	0	4,303	0.00%
2020/01/31	2	102.50	2	103.50	101.00	0	4,406	0.00%
2020/01/30	2	103.50	2	104.75	101.00	0	4,543	0.00%
2020/01/20	1	112.00	1	113.00	112.00	0	4,841	0.00%
2020/01/17	2	111.50	2	112.50	113.00	0	5,011	0.00%
2020/01/16	16	111.72	17	110.00	112.00	-1	5,101	-0.02%
2020/01/14	5	110.00	3	110.00	112.00	2	5,376	0.04%
2020/01/13	3	108.00	2	109.00	108.50	1	5,390	0.02%
2020/01/10	1	108.50	1	109.50	109.50	0	5,481	0.00%
2020/01/09	17	109.29	15	110.00	109.50	2	5,610	0.04%
2020/01/08	4	109.00	4	109.63	109.00	0	5,688	0.00%
2020/01/07	2	115.75	1	118.50	113.00	1	5,695	0.02%
2020/01/06	3	121.50	0	0.00	118.00	3	5,750	0.05%
2020/01/03	4	122.63	3	123.67	124.00	1	5,917	0.02%
2020/01/02	21	119.21	20	119.88	123.00	1	5,906	0.02%
2019/12/30	18	116.14	23	117.54	118.00	-5	5,971	-0.08%
2019/12/27	32	115.56	32	117.86	116.00	0	6,052	0.00%
2019/12/26	1	115.50	1	115.50	115.50	0	6,059	0.00%
2019/12/25	5	113.80	5	112.40	114.50	0	6,066	0.00%
2019/12/24	4	109.50	4	110.00	110.50	0	6,106	0.00%
2019/12/20	1	111.00	0	0.00	111.00	1	6,279	0.02%
2019/12/19	1	110.50	2	111.00	110.50	-1	6,429	-0.02%
2019/12/17	4	113.88	5	114.50	114.00	-1	6,708	-0.01%
2019/12/12	7	112.43	10	111.35	113.50	-3	7,659	-0.04%
2019/12/11	4	111.25	4	111.13	108.50	0	7,746	0.00%
2019/12/10	2	108.75	2	109.50	110.50	0	7,801	0.00%
2019/12/09	2	111.50	2	111.75	110.50	0	7,798	0.00%
2019/12/06	5	112.40	4	112.00	112.00	1	7,823	0.01%
2019/12/05	14	111.50	12	113.75	111.00	2	7,822	0.03%
2019/12/04	4	115.50	5	115.60	115.00	-1	7,729	-0.01%
2019/12/03	2	115.00	1	116.00	116.00	1	7,794	0.01%
2019/12/02	1	119.00	1	120.00	116.50	0	7,861	0.00%
2019/11/29	5	117.80	4	118.00	119.00	1	7,866	0.01%
2019/11/28	0	0.00	1	121.00	118.00	-1	7,874	-0.01%
2019/11/26	11	121.00	11	122.95	122.00	0	7,900	0.00%
2019/11/25	1	119.50	0	0.00	119.00	1	7,907	0.01%
2019/11/22	1	118.50	1	118.50	118.00	0	7,903	0.00%
2019/11/21	2	115.75	2	116.50	119.00	0	7,936	0.00%
2019/11/19	1	120.50	1	120.50	120.50	0	7,898	0.00%
2019/11/18	1	124.00	1	124.00	124.00	0	7,868	0.00%
2019/11/15	16	125.50	18	122.78	122.00	-2	7,947	-0.03%
2019/11/14	2	124.50	0	0.00	124.00	2	7,911	0.03%
2019/11/13	4	126.00	4	126.38	127.00	0	7,960	0.00%
2019/11/12	16	123.47	17	124.44	124.50	-1	7,944	-0.01%
2019/11/08	2	126.00	2	126.50	126.50	0	8,107	0.00%
2019/11/07	6	125.08	4	123.50	123.00	2	8,142	0.02%
2019/11/06	3	129.50	1	131.00	126.50	2	8,212	0.02%
2019/11/05	1	129.00	1	129.00	135.00	0	8,113	0.00%
2019/11/04	10	129.00	11	127.95	128.50	-1	8,006	-0.01%
2019/11/01	5	119.00	5	120.50	123.00	0	7,876	0.00%
2019/10/29	4	122.00	4	124.50	122.00	0	7,822	0.00%
2019/10/28	10	128.55	10	129.05	128.50	0	7,741	0.00%
2019/10/25	13	124.38	15	122.70	122.50	-2	7,458	-0.03%
2019/10/24	1	119.00	4	120.00	121.00	-3	7,333	-0.04%
2019/10/23	4	119.88	32	119.83	117.50	-28	7,310	-0.38%
2019/10/22	0	0.00	2	116.50	115.00	-2	7,262	-0.03%
2019/10/21	0	0.00	1	115.00	114.00	-1	7,295	-0.01%
2019/10/18	1	114.50	1	118.50	114.50	0	7,443	0.00%
2019/10/17	35	117.11	8	115.88	118.50	27	7,374	0.37%
2019/10/16	11	114.32	10	113.00	113.00	1	7,244	0.01%
2019/10/15	12	114.21	13	114.23	114.00	-1	7,129	-0.01%
2019/10/14	6	117.67	7	114.57	113.50	-1	7,075	-0.01%
2019/10/09	16	114.91	13	112.58	112.50	3	6,978	0.04%
2019/10/08	2	111.25	0	0.00	110.00	2	6,777	0.03%
2019/10/07	4	113.88	1	113.50	114.00	3	6,764	0.04%
2019/10/03	1	111.50	0	0.00	110.50	1	6,685	0.01%
2019/10/02	1	110.50	1	110.00	109.50	0	6,596	0.00%
2019/09/26	0	0.00	84	111.13	111.00	-84	6,594	-1.27%
2019/09/25	84	113.54	0	0.00	112.00	84	6,612	1.27%
2019/09/24	1	117.50	0	0.00	113.50	1	6,614	0.02%
2019/09/23	31	117.98	34	118.43	118.50	-3	6,468	-0.05%
2019/09/19	4	116.25	2	117.00	116.50	2	6,286	0.03%
2019/09/18	0	0.00	1	110.00	116.00	-1	5,989	-0.02%
2019/09/17	0	0.00	1	106.00	105.50	-1	5,520	-0.02%
2019/09/16	3	98.50	4	99.90	102.00	-1	5,311	-0.02%
2019/09/12	2	97.65	3	99.03	97.20	-1	5,211	-0.02%
2019/09/11	0	0.00	2	97.25	96.80	-2	5,159	-0.04%
2019/09/10	2	95.40	0	0.00	96.70	2	5,136	0.04%
2019/09/09	0	0.00	1	97.20	97.30	-1	5,097	-0.02%
2019/09/06	2	97.40	7	97.23	96.30	-5	5,071	-0.10%
2019/09/05	6	97.52	1	97.10	96.10	5	5,036	0.10%
2019/09/04	0	0.00	6	93.93	96.10	-6	4,985	-0.12%
2019/09/03	7	93.07	3	94.83	93.00	4	4,940	0.08%
2019/09/02	3	92.23	0	0.00	92.50	3	4,897	0.06%
2019/08/30	0	0.00	1	95.50	93.30	-1	4,891	-0.02%
2019/08/28	3	90.80	3	92.50	91.80	0	4,896	0.00%
2019/08/26	6	92.68	0	0.00	92.10	6	4,878	0.12%
2019/08/23	2	95.60	0	0.00	95.50	2	4,837	0.04%
2019/08/22	0	0.00	3	98.20	97.20	-3	4,804	-0.06%
2019/08/21	3	98.00	0	0.00	97.90	3	4,786	0.06%
2019/08/20	3	97.83	4	98.35	97.20	-1	4,768	-0.02%
2019/08/19	1	97.40	3	96.90	96.50	-2	4,694	-0.04%
2019/08/16	3	97.20	1	98.30	96.50	2	4,711	0.04%
2019/08/15	4	97.10	2	97.65	97.30	2	4,753	0.04%
2019/08/14	6	102.92	8	103.13	99.70	-2	4,762	-0.04%
2019/08/13	4	100.35	2	102.00	99.10	2	4,715	0.04%
2019/08/12	1	105.00	0	0.00	103.00	1	4,742	0.02%
2019/08/08	3	103.67	6	103.92	104.00	-3	4,691	-0.06%
2019/08/07	3	101.10	5	100.40	99.20	-2	4,546	-0.04%
2019/08/06	2	97.80	4	96.35	100.50	-2	4,508	-0.04%
2019/08/05	5	95.58	4	97.73	95.50	1	4,418	0.02%
2019/08/02	10	98.16	0	0.00	98.50	10	4,401	0.23%
2019/07/31	0	0.00	9	98.64	100.50	-9	4,356	-0.21%
2019/07/30	6	99.35	5	102.10	99.60	1	4,305	0.02%
2019/07/26	0	0.00	10	100.50	101.00	-10	4,209	-0.24%
2019/07/24	2	99.75	3	100.33	101.00	-1	4,184	-0.02%
2019/07/22	11	97.35	2	93.40	97.70	9	4,122	0.22%
2019/07/19	1	92.50	0	0.00	92.50	1	3,942	0.03%
2019/07/18	2	90.40	2	90.50	90.40	0	3,936	0.00%
2019/07/17	11	92.50	1	92.10	92.20	10	3,974	0.25%
2019/07/15	1	93.50	0	0.00	92.00	1	4,062	0.02%
2019/07/11	1	93.20	11	93.73	94.00	-10	4,454	-0.22%
2019/07/10	2	93.00	2	92.50	92.80	0	4,406	0.00%
2019/07/08	6	93.08	6	92.00	93.20	0	4,355	0.00%
2019/07/05	0	0.00	1	91.70	93.00	-1	4,381	-0.02%
2019/07/04	6	91.78	6	91.40	91.90	0	4,385	0.00%
2019/07/03	2	89.35	29	88.95	88.50	-27	4,261	-0.63%
2019/07/02	27	89.20	1	88.70	89.20	26	4,290	0.61%
2019/07/01	1	86.00	1	86.90	87.10	0	4,276	0.00%
2019/06/28	0	0.00	1	79.60	79.90	-1	4,356	-0.02%
2019/06/27	0	0.00	1	79.80	79.00	-1	4,378	-0.02%
2019/06/26	0	0.00	2	79.95	80.30	-2	4,403	-0.05%
2019/06/25	1	79.10	1	80.50	78.30	0	4,411	0.00%
2019/06/24	0	0.00	1	79.50	79.50	-1	4,518	-0.02%
2019/06/21	12	79.81	8	79.81	79.30	4	4,606	0.09%
2019/06/20	4	78.38	4	78.60	79.20	0	4,575	0.00%
2019/06/19	0	0.00	1	76.40	77.00	-1	4,627	-0.02%
2019/06/18	1	74.60	1	75.00	74.20	0	4,661	0.00%
2019/06/17	0	0.00	1	74.00	74.70	-1	4,854	-0.02%
2019/06/13	2	75.40	0	0.00	75.90	2	5,541	0.04%
2019/06/11	0	0.00	1	76.40	77.00	-1	5,752	-0.02%
2019/06/10	0	0.00	1	75.40	74.70	-1	5,721	-0.02%
2019/06/05	10	73.85	1	74.40	74.70	9	5,746	0.16%
2019/06/04	3	74.37	3	74.63	73.00	0	5,724	0.00%
2019/06/03	1	75.20	11	74.26	74.70	-10	5,703	-0.18%
2019/05/31	0	0.00	1	74.40	74.20	-1	5,662	-0.02%
2019/05/30	13	73.85	0	0.00	73.20	13	5,671	0.23%
2019/05/28	3	73.43	13	73.59	73.20	-10	5,679	-0.18%
2019/05/27	0	0.00	1	74.60	74.60	-1	5,732	-0.02%
2019/05/23	2	73.00	0	0.00	74.50	2	5,898	0.03%
2019/05/16	1	84.00	0	0.00	80.90	1	5,908	0.02%
2019/05/15	0	0.00	1	84.50	84.50	-1	5,862	-0.02%
2019/05/13	4	82.70	3	82.63	81.50	1	5,950	0.02%
2019/05/10	5	83.16	2	83.50	83.20	3	6,020	0.05%
2019/05/09	0	0.00	3	82.90	82.60	-3	6,021	-0.05%
2019/05/07	1	85.90	1	85.70	86.60	0	6,102	0.00%
2019/05/06	1	85.70	1	87.00	84.50	0	6,265	0.00%
2019/05/02	1	86.40	1	87.50	87.50	0	6,223	0.00%
2019/04/30	0	0.00	1	84.20	84.40	-1	6,206	-0.02%
2019/04/29	3	84.80	2	85.15	82.00	1	6,245	0.02%
2019/04/22	0	0.00	2	93.30	95.10	-2	6,024	-0.03%
2019/04/18	40	96.61	38	98.49	96.00	2	6,079	0.03%
2019/04/02	1	97.40	1	95.30	90.90	0	7,629	0.00%
2019/03/28	1	91.50	1	92.20	92.50	0	7,351	0.00%
2019/03/27	3	91.70	2	91.60	91.00	1	7,296	0.01%
2019/03/26	0	0.00	7	91.90	91.00	-7	7,185	-0.10%
2019/03/25	1	88.90	0	0.00	90.80	1	7,094	0.01%
2019/03/22	1	89.80	0	0.00	89.20	1	7,059	0.01%
2019/03/21	5	90.70	0	0.00	90.40	5	6,981	0.07%
2019/03/20	3	86.80	3	87.73	91.00	0	6,917	0.00%
2019/03/15	31	79.17	31	80.08	80.10	0	6,057	0.00%
2019/03/14	1	73.90	4	72.83	72.90	-3	5,888	-0.05%
2019/03/08	0	0.00	1	66.80	68.30	-1	5,949	-0.02%
2019/02/27	1	70.50	1	71.40	71.40	0	6,261	0.00%
2019/02/26	1	71.40	0	0.00	71.40	1	6,331	0.02%
2019/02/25	1	72.00	13	73.34	72.60	-12	6,325	-0.19%
2019/02/22	2	70.35	2	70.45	70.30	0	6,195	0.00%
2019/02/21	4	69.43	8	72.05	72.40	-4	6,179	-0.06%
2019/02/20	1	69.50	1	68.90	68.70	0	6,051	0.00%
2019/02/18	2	68.05	1	67.80	67.80	1	6,061	0.02%
2019/02/15	19	71.94	19	69.76	67.90	0	6,070	0.00%
2019/02/14	14	66.61	15	67.43	67.40	-1	5,986	-0.02%
2019/02/13	16	67.39	15	69.02	67.00	1	5,986	0.02%
2019/02/12	21	69.94	5	69.00	68.60	16	5,961	0.27%
2019/02/11	0	0.00	4	68.15	68.70	-4	5,972	-0.07%
2019/01/30	0	0.00	5	67.00	66.90	-5	5,920	-0.08%
2019/01/28	4	67.00	2	67.00	67.00	2	5,990	0.03%
2019/01/25	8	66.18	8	66.23	66.00	0	5,976	0.00%
2019/01/24	1	65.30	0	0.00	64.70	1	5,901	0.02%
2019/01/21	0	0.00	2	63.80	64.50	-2	5,996	-0.03%
2019/01/18	1	63.60	0	0.00	64.00	1	6,026	0.02%
2019/01/17	2	63.95	0	0.00	63.60	2	6,205	0.03%
2019/01/16	0	0.00	1	66.10	63.60	-1	6,338	-0.02%
2019/01/15	2	65.55	2	65.50	65.00	0	6,354	0.00%
2019/01/14	3	66.07	0	0.00	65.50	3	6,348	0.05%
2019/01/11	2	66.30	0	0.00	65.00	2	6,357	0.03%
2019/01/10	3	66.47	2	65.50	65.50	1	6,307	0.02%
2019/01/09	1	64.20	1	65.40	65.70	0	6,208	0.00%
2019/01/08	4	66.98	4	65.93	64.00	0	6,099	0.00%
2019/01/07	1	63.80	3	64.30	64.00	-2	5,895	-0.03%
2019/01/04	4	60.65	5	60.82	63.00	-1	5,907	-0.02%
2019/01/03	3	63.73	0	0.00	62.40	3	5,914	0.05%
2019/01/02	0	0.00	3	64.70	65.80	-3	5,854	-0.05%
2018/12/28	3	65.90	6	66.10	64.60	-3	5,699	-0.05%
2018/12/26	10	65.43	4	66.00	61.40	6	5,373	0.11%
2018/12/25	7	63.57	8	62.70	65.40	-1	4,791	-0.02%
2018/12/19	0	0.00	1	60.30	59.70	-1	4,629	-0.02%
2018/12/17	0	0.00	1	60.50	60.40	-1	4,691	-0.02%
2018/12/14	3	61.33	1	60.20	60.10	2	4,767	0.04%
2018/12/13	0	0.00	2	60.65	61.50	-2	4,827	-0.04%
2018/12/12	2	60.60	1	60.10	60.10	1	4,873	0.02%
2018/12/06	1	59.80	0	0.00	55.80	1	5,555	0.02%
2018/12/05	0	0.00	2	61.55	61.00	-2	5,525	-0.04%
2018/12/04	2	64.45	1	63.30	63.40	1	5,586	0.02%
2018/11/30	2	62.00	0	0.00	60.90	2	5,538	0.04%
2018/11/29	1	61.80	1	61.60	60.90	0	5,570	0.00%
2018/11/28	0	0.00	5	61.68	60.90	-5	5,652	-0.09%
2018/11/27	3	58.97	3	57.53	60.00	0	5,584	0.00%
2018/11/26	0	0.00	1	56.00	56.10	-1	5,427	-0.02%
2018/11/23	3	54.83	1	54.20	54.20	2	5,381	0.04%
2018/11/22	0	0.00	1	56.10	54.00	-1	5,305	-0.02%
2018/11/21	1	52.90	0	0.00	53.80	1	5,263	0.02%
2018/11/19	5	53.20	5	53.20	53.20	0	5,224	0.00%
2018/11/16	1	54.10	1	53.80	53.30	0	5,217	0.00%
2018/11/15	1	53.20	0	0.00	53.40	1	5,245	0.02%
2018/11/13	0	0.00	1	52.50	54.00	-1	5,231	-0.02%
2018/11/08	7	60.99	4	62.50	60.20	3	5,198	0.06%
2018/11/07	2	58.30	3	61.00	60.50	-1	5,094	-0.02%
2018/11/06	6	62.50	7	59.90	57.50	-1	5,096	-0.02%
2018/11/05	2	61.00	2	61.50	61.60	0	5,047	0.00%
2018/11/02	0	0.00	1	59.80	59.20	-1	5,024	-0.02%
2018/10/31	1	56.40	0	0.00	55.50	1	4,894	0.02%
2018/10/29	0	0.00	2	54.70	56.40	-2	4,902	-0.04%
2018/10/26	2	54.80	0	0.00	54.40	2	4,896	0.04%
2018/10/25	2	53.70	3	55.70	58.00	-1	4,848	-0.02%
2018/10/24	8	54.71	8	55.94	54.10	0	4,781	0.00%
2018/10/19	5	61.16	1	61.70	61.40	4	4,937	0.08%
2018/10/17	0	0.00	3	63.73	62.00	-3	5,340	-0.06%
2018/10/15	0	0.00	1	61.60	62.60	-1	5,501	-0.02%
2018/10/12	1	60.00	3	60.67	61.00	-2	5,507	-0.04%
2018/10/11	4	58.78	8	58.28	58.10	-4	5,466	-0.07%
2018/10/09	1	64.90	1	63.90	64.30	0	5,383	0.00%
2018/10/05	0	0.00	5	70.20	70.00	-5	5,333	-0.09%
2018/10/04	4	72.08	3	72.00	71.90	1	5,265	0.02%
2018/10/03	0	0.00	3	77.90	77.40	-3	5,190	-0.06%
2018/10/01	1	79.40	4	78.85	81.50	-3	5,259	-0.06%
2018/09/27	0	0.00	1	76.50	76.50	-1	5,313	-0.02%
2018/09/21	3	77.50	3	77.00	77.00	0	5,422	0.00%
2018/09/20	2	78.20	2	76.10	76.10	0	5,453	0.00%
2018/09/19	9	80.93	2	79.00	79.00	7	5,438	0.13%
2018/09/18	3	78.10	3	76.20	79.50	0	5,398	0.00%
2018/09/14	3	78.80	3	76.43	80.00	0	5,404	0.00%
2018/09/13	1	78.90	0	0.00	76.90	1	5,205	0.02%
2018/09/12	0	0.00	1	84.10	83.70	-1	4,963	-0.02%
2018/09/10	2	93.00	2	92.70	93.00	0	5,007	0.00%
2018/09/07	6	96.23	8	96.88	96.90	-2	5,365	-0.04%
2018/09/06	2	99.90	0	0.00	100.00	2	5,426	0.04%
2018/09/05	2	98.80	2	100.00	99.50	0	5,501	0.00%
2018/09/04	6	100.03	3	101.00	98.30	3	5,599	0.05%
2018/09/03	1	93.80	0	0.00	94.90	1	5,541	0.02%
2018/08/30	1	94.00	0	0.00	93.00	1	5,917	0.02%
2018/08/22	1	94.70	1	94.10	93.50	0	6,400	0.00%
2018/08/16	3	90.00	3	87.70	92.00	0	6,929	0.00%
2018/08/15	3	89.80	5	89.00	89.80	-2	6,992	-0.03%
2018/08/14	2	88.50	2	90.50	90.20	0	7,180	0.00%
2018/08/13	3	88.00	9	87.17	88.00	-6	7,287	-0.08%
2018/08/09	0	0.00	1	91.00	91.00	-1	7,533	-0.01%
2018/07/31	4	89.55	2	90.00	89.20	2	8,536	0.02%
2018/07/30	0	0.00	2	88.80	87.00	-2	8,444	-0.02%
2018/07/27	1	93.90	0	0.00	94.80	1	8,302	0.01%
2018/07/26	1	96.60	2	96.15	95.50	-1	8,334	-0.01%
2018/07/25	0	0.00	1	93.40	95.00	-1	8,309	-0.01%
2018/07/23	1	95.70	0	0.00	95.40	1	8,261	0.01%
2018/07/20	0	0.00	2	106.00	106.00	-2	8,311	-0.02%
2018/07/19	0	0.00	1	106.00	106.00	-1	8,467	-0.01%
2018/07/17	1	113.00	1	111.50	109.00	0	8,772	0.00%
2018/07/13	4	111.13	4	111.88	111.00	0	8,879	0.00%
2018/07/12	0	0.00	3	109.00	109.00	-3	9,082	-0.03%
2018/07/04	0	0.00	5	105.00	106.00	-5	9,329	-0.05%
2018/07/03	0	0.00	160	114.73	108.00	-160	9,357	-1.71%	大賣/鉅額交易
2018/07/02	1	117.00	1	117.00	115.00	0	9,356	0.00%
2018/06/29	100	114.50	0	0.00	115.00	100	9,486	1.05%
2018/06/28	66	114.86	56	113.91	112.50	10	9,548	0.10%
2018/06/25	0	0.00	3	113.00	112.50	-3	10,755	-0.03%
2018/06/22	3	115.83	22	114.09	114.50	-19	10,980	-0.17%
2018/06/21	1	117.50	71	116.39	116.00	-70	11,036	-0.63%
2018/06/20	45	113.30	60	114.46	115.00	-15	11,189	-0.13%
2018/06/19	4	121.50	84	120.49	118.50	-80	11,190	-0.71%
2018/06/15	273	122.32	25	124.48	124.00	248	11,180	2.22%	大買/鉅額交易
2018/06/14	8	119.50	2	117.00	119.50	6	10,875	0.06%
2018/06/13	183	119.66	240	118.21	116.50	-57	10,850	-0.53%	大買/大賣/
2018/06/12	163	120.03	104	119.89	119.50	59	10,953	0.54%	大買/大賣/
2018/06/11	1	115.50	0	0.00	115.00	1	11,011	0.01%
2018/06/08	2	116.00	8	117.63	116.50	-6	11,202	-0.05%
2018/06/07	14	116.29	10	118.50	119.50	4	11,256	0.04%
2018/06/06	1	114.50	0	0.00	113.50	1	11,348	0.01%
2018/06/05	0	0.00	8	112.88	112.50	-8	11,403	-0.07%
2018/06/04	0	0.00	12	114.17	112.00	-12	11,779	-0.10%
2018/06/01	1	108.50	0	0.00	111.00	1	11,837	0.01%
2018/05/31	5	110.50	7	111.93	108.00	-2	11,845	-0.02%
2018/05/30	12	110.38	2	110.50	110.00	10	11,820	0.08%
2018/05/29	7	115.50	1	117.50	113.00	6	11,798	0.05%
2018/05/28	2	115.50	6	114.75	114.50	-4	11,795	-0.03%
2018/05/25	5	109.70	12	109.92	109.50	-7	11,689	-0.06%
2018/05/24	2	109.00	8	108.38	108.50	-6	11,667	-0.05%
2018/05/23	4	106.50	7	107.07	105.50	-3	11,716	-0.03%
2018/05/22	13	106.77	8	106.19	108.50	5	12,036	0.04%
2018/05/21	10	103.00	21	102.95	102.00	-11	11,943	-0.09%
2018/05/18	10	101.25	15	102.10	100.00	-5	11,893	-0.04%
2018/05/17	0	0.00	3	101.50	103.50	-3	11,972	-0.03%
2018/05/16	9	98.74	7	98.09	97.70	2	11,883	0.02%
2018/05/15	4	100.63	0	0.00	99.40	4	12,014	0.03%
2018/05/14	3	105.17	5	104.00	105.00	-2	12,034	-0.02%
2018/05/11	2	106.25	1	110.00	104.00	1	12,007	0.01%
2018/05/10	5	105.20	8	107.00	106.50	-3	12,029	-0.02%
2018/05/09	7	104.00	5	103.80	101.50	2	12,269	0.02%
2018/05/08	0	0.00	7	100.73	102.50	-7	12,364	-0.06%
2018/05/04	0	0.00	3	93.47	93.30	-3	12,664	-0.02%
2018/05/03	2	95.45	2	94.60	93.70	0	12,685	0.00%
2018/05/02	3	95.47	2	97.80	93.40	1	12,721	0.01%
2018/04/30	2	94.50	1	93.80	95.50	1	12,738	0.01%
2018/04/27	1	92.90	2	94.45	94.60	-1	12,712	-0.01%
2018/04/26	0	0.00	2	93.65	86.00	-2	12,537	-0.02%
2018/04/25	10	95.12	3	94.53	93.20	7	12,401	0.06%
2018/04/24	5	95.60	7	92.66	92.80	-2	12,450	-0.02%
2018/04/23	2	102.50	1	101.50	101.00	1	12,440	0.01%
2018/04/20	1	105.00	1	105.50	107.00	0	12,725	0.00%
2018/04/19	6	106.75	1	107.00	106.50	5	12,982	0.04%
2018/04/18	7	105.71	6	104.17	103.00	1	12,996	0.01%
2018/04/17	5	112.40	1	113.00	110.50	4	12,854	0.03%
2018/04/16	1	116.50	4	115.75	116.50	-3	12,848	-0.02%
2018/04/13	7	114.86	5	114.00	113.00	2	12,822	0.02%
2018/04/12	0	0.00	1	113.50	113.00	-1	12,845	-0.01%
2018/04/11	9	111.56	8	112.63	112.00	1	12,946	0.01%
2018/04/10	9	109.72	8	111.13	109.50	1	12,923	0.01%
2018/04/09	2	110.75	0	0.00	109.50	2	13,137	0.02%
2018/04/03	7	109.71	7	110.50	111.50	0	13,185	0.00%
2018/04/02	2	113.25	1	114.00	112.00	1	13,199	0.01%
2018/03/31	8	109.31	6	110.50	111.50	2	13,198	0.02%
2018/03/30	10	111.45	11	111.59	108.50	-1	13,180	-0.01%
2018/03/29	6	108.50	7	111.79	112.50	-1	13,182	-0.01%
2018/03/28	21	115.90	12.3	116.34	111.00	8.8	12,749	0.07%
2018/03/27	13	128.42	15	123.13	122.50	-2	12,415	-0.02%
2018/03/26	3	129.67	2	127.00	127.00	1	12,329	0.01%
2018/03/23	6	124.83	9	126.56	129.50	-3	12,339	-0.02%
2018/03/22	12	130.96	3	126.50	126.50	9	12,311	0.07%
2018/03/21	14	134.18	1	133.00	133.00	13	12,391	0.10%
2018/03/20	13	131.08	0	0.00	133.00	13	12,636	0.10%
2018/03/16	4	136.38	2	135.00	135.00	2	13,087	0.02%
2018/03/15	4	132.25	8	135.56	140.00	-4	13,237	-0.03%
2018/03/14	2	131.00	5	129.00	130.00	-3	13,536	-0.02%
2018/03/13	4	128.63	1	127.50	129.00	3	13,635	0.02%
2018/03/12	3	125.50	8	126.81	128.00	-5	13,727	-0.04%
2018/03/09	1	119.50	1	119.50	119.50	0	13,729	0.00%
2018/03/08	12	121.92	12	122.63	122.00	0	13,859	0.00%
2018/03/07	21	117.83	30	117.00	115.00	-9	13,640	-0.07%
2018/03/06	2	115.50	3	114.67	114.50	-1	13,904	-0.01%
2018/03/05	21	115.60	47	115.10	112.00	-26	14,053	-0.19%
2018/03/02	17	116.03	23	116.48	116.00	-6	14,306	-0.04%
2018/03/01	26	112.08	8	116.19	118.50	18	14,276	0.13%
2018/02/27	18	117.17	9	115.44	112.00	9	14,247	0.06%
2018/02/26	0	0.00	4	116.75	116.50	-4	14,352	-0.03%
2018/02/23	2	116.50	4	117.50	117.50	-2	14,460	-0.01%
2018/02/22	7	115.14	3	117.00	115.00	4	14,430	0.03%
2018/02/21	0	0.00	3	110.50	110.50	-3	14,112	-0.02%
2018/02/12	20	101.00	0	0.00	100.50	20	14,286	0.14%
2018/02/09	2	99.00	2	98.60	98.60	0	14,396	0.00%
2018/02/08	2	99.65	0	0.00	100.50	2	14,290	0.01%
2018/02/06	1	103.00	7	104.00	99.00	-6	14,019	-0.04%
2018/02/05	3	109.50	2	110.00	110.00	1	13,848	0.01%
2018/02/02	5	117.50	1	116.00	116.00	4	13,743	0.03%
2018/02/01	4	119.38	16	118.75	117.50	-12	13,661	-0.09%
2018/01/31	12	116.33	11	117.14	117.50	1	13,362	0.01%
2018/01/30	37	113.07	32	114.50	116.00	5	13,112	0.04%
2018/01/26	1	109.00	10	105.30	109.00	-9	12,872	-0.07%
2018/01/24	0	0.00	3	107.00	109.50	-3	12,942	-0.02%
2018/01/23	6	109.25	5	107.50	107.50	1	12,861	0.01%
2018/01/22	2	111.00	2	111.00	111.00	0	12,785	0.00%
2018/01/19	1	109.50	2	109.75	110.50	-1	12,690	-0.01%
2018/01/18	16	112.03	12	111.67	109.00	4	12,583	0.03%
2018/01/17	9	107.00	9	110.06	112.00	0	12,355	0.00%
2018/01/16	10	109.45	1	108.50	106.00	9	12,140	0.07%
2018/01/15	0	0.00	5	102.70	108.00	-5	11,728	-0.04%
2018/01/12	5	99.30	6	100.00	98.60	-1	11,453	-0.01%
2018/01/11	0	0.00	2	98.95	99.90	-2	11,369	-0.02%
2018/01/08	2	97.95	2	99.10	96.50	0	11,096	0.00%
2018/01/05	16	101.19	6	100.80	99.00	10	11,045	0.09%
2018/01/04	9	98.10	5	97.70	97.90	4	10,933	0.04%
2018/01/03	19	99.58	13	99.01	98.00	6	10,840	0.06%