全新 (2455)-合庫券商分點個股進出

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
152.5
漲跌
▲1.0
漲幅
+0.66%
成交量
1,896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

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－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	2	154.00	152.50	-2	4,568	-0.04%
2024/04/17	7	152.21	6	151.67	151.50	1	4,598	0.02%
2024/04/16	0	0.00	51	153.49	152.00	-51	4,585	-1.11%
2024/04/15	1	162.50	1	159.50	159.50	0	4,610	0.00%
2024/04/12	6	161.75	0	0.00	161.00	6	4,628	0.13%
2024/04/11	0.1	163.00	0	0.00	163.50	0.1	4,701	0.00%
2024/04/08	7.3	169.14	15	168.20	167.50	-7.7	5,205	-0.15%
2024/04/03	0	0.00	1	173.00	173.50	-1	5,165	-0.02%
2024/04/02	1	172.00	0	0.00	172.50	1	5,215	0.02%
2024/04/01	1	170.00	0	0.00	171.00	1	5,253	0.02%
2024/03/28	11.1	169.14	0.3	169.50	168.00	10.8	5,280	0.20%
2024/03/27	3.6	173.78	0.3	173.50	174.50	3.4	5,242	0.06%
2024/03/26	1.5	179.50	1.2	178.33	176.50	0.3	5,255	0.01%
2024/03/25	10	179.70	1.3	185.10	178.00	8.8	5,256	0.17%
2024/03/22	0	178.00	6	182.00	184.00	-6	5,234	-0.11%
2024/03/21	3.1	173.23	6	176.33	177.00	-2.9	5,172	-0.06%
2024/03/20	2	170.25	2	170.25	172.00	0	5,133	0.00%
2024/03/19	2.1	173.48	0	0.00	173.50	2.1	5,149	0.04%
2024/03/18	1	174.50	0	0.00	175.50	1	5,140	0.02%
2024/03/15	2	172.75	0	0.00	173.00	2	5,132	0.04%
2024/03/13	1	174.00	1	177.00	175.00	0	5,112	0.00%
2024/03/12	4	176.88	8	178.06	178.00	-4	5,064	-0.08%
2024/03/08	6.1	173.28	11	176.50	170.50	-4.9	5,015	-0.10%
2024/03/07	6	185.75	13.1	185.53	184.00	-7.1	4,882	-0.15%
2024/03/06	4.1	181.74	50	182.02	180.50	-45.9	4,769	-0.96%
2024/03/05	1	187.00	9	186.89	188.50	-8	4,763	-0.17%
2024/03/04	2	182.00	5	180.00	181.00	-3	4,575	-0.07%
2024/03/01	22	175.52	25.2	173.99	176.00	-3.2	4,466	-0.07%
2024/02/29	2	160.50	2	163.00	163.50	0	4,404	0.00%
2024/02/27	2	164.00	1.1	161.46	164.00	0.9	4,654	0.02%
2024/02/26	3.3	163.82	1	168.00	167.50	2.3	4,830	0.05%
2024/02/23	3	165.33	6.2	168.26	167.50	-3.2	4,744	-0.07%
2024/02/22	3	166.33	9	167.11	165.50	-6	4,707	-0.13%
2024/02/21	3	156.83	7	162.21	166.00	-4	4,584	-0.09%
2024/02/20	1.2	158.46	7	158.00	159.00	-5.8	4,401	-0.13%
2024/02/19	42.1	157.97	6	157.33	156.50	36.1	4,299	0.84%
2024/02/16	1	143.00	0	0.00	146.50	1	4,133	0.02%
2024/02/15	1.1	146.82	7	144.14	147.00	-5.9	4,079	-0.14%
2024/02/05	3	135.50	3	135.00	135.00	0	3,941	0.00%
2024/02/01	2	134.25	1	135.50	133.50	1	3,939	0.03%
2024/01/31	3	135.17	3	136.17	135.00	0	3,968	0.00%
2024/01/30	1	132.00	4	133.25	134.00	-3	4,080	-0.07%
2024/01/29	1	130.00	1	128.50	131.50	0	4,041	0.00%
2024/01/25	2	127.00	0	0.00	124.00	2	4,007	0.05%
2024/01/24	5	126.70	1	127.50	125.50	4	4,067	0.10%
2024/01/22	3	125.17	4	125.50	125.50	-1	4,183	-0.02%
2024/01/19	3	123.00	11	123.18	123.50	-8	4,178	-0.19%
2024/01/18	0.2	122.50	0	0.00	122.00	0.2	4,170	0.00%
2024/01/16	1	126.00	0.1	124.50	124.50	0.9	4,135	0.02%
2024/01/12	4	127.50	0	0.00	126.50	4	4,063	0.10%
2024/01/11	2	128.25	1	129.50	129.50	1	4,038	0.02%
2024/01/10	0	130.00	1	129.50	129.50	-1	4,025	-0.02%
2024/01/09	2	134.25	5.2	132.94	132.50	-3.2	4,056	-0.08%
2024/01/08	3	133.17	2	133.25	132.00	1	4,059	0.02%
2024/01/05	9	132.83	1	134.50	132.00	8	4,041	0.20%
2024/01/04	109.2	133.13	42	132.89	132.50	67.2	3,956	1.70%	大買/
2024/01/03	19.7	144.98	5.4	144.18	141.50	14.3	3,615	0.40%
2024/01/02	6.1	157.90	4	157.13	157.00	2.1	3,512	0.06%
2023/12/29	3.2	160.16	2	160.25	160.50	1.2	3,633	0.03%
2023/12/28	6.3	161.48	0	0.00	160.00	6.3	3,687	0.17%
2023/12/27	4	162.75	0	0.00	163.50	4	3,651	0.11%
2023/12/26	14	162.25	5	163.20	162.00	9	3,633	0.25%
2023/12/25	4.4	160.70	11	161.41	159.00	-6.6	3,592	-0.18%
2023/12/22	2	155.00	2	156.50	156.00	0	3,551	0.00%
2023/12/21	11	155.00	0	0.00	153.50	11	3,549	0.31%
2023/12/20	2	161.25	4	160.50	160.00	-2	3,525	-0.06%
2023/12/19	0	0.00	3.2	156.81	157.00	-3.2	3,494	-0.09%
2023/12/18	3	156.33	0	0.00	155.00	3	3,504	0.09%
2023/12/15	1	160.00	1	158.00	158.00	0	3,569	0.00%
2023/12/14	10	160.15	3	160.00	159.00	7	3,608	0.19%
2023/12/13	3	161.33	3	163.50	164.00	0	3,610	0.00%
2023/12/12	4	165.75	1	162.50	162.50	3	3,641	0.08%
2023/12/11	3	164.83	1	164.50	164.50	2	3,677	0.05%
2023/12/08	1	164.00	0	0.00	164.50	1	3,706	0.03%
2023/12/07	1	164.50	0	0.00	164.00	1	3,750	0.03%
2023/12/06	0	0.00	1	170.00	167.00	-1	3,831	-0.03%
2023/12/05	2	166.50	1	167.00	167.00	1	3,825	0.03%
2023/12/04	1	170.00	1	169.50	169.50	0	3,860	0.00%
2023/12/01	1	169.50	1	170.00	170.00	0	3,929	0.00%
2023/11/30	11	173.05	7	171.64	171.50	4	3,994	0.10%
2023/11/29	12	170.17	7	170.36	170.50	5	4,063	0.12%
2023/11/28	5	167.30	3	168.33	169.00	2	4,114	0.05%
2023/11/27	8	171.25	0	0.00	164.00	8	4,308	0.19%
2023/11/24	8	173.19	9	177.56	176.00	-1	4,453	-0.02%
2023/11/22	0	0.00	2	156.00	156.00	-2	4,047	-0.05%
2023/11/21	4	155.50	5	156.20	155.50	-1	4,100	-0.02%
2023/11/20	0	0.00	3	151.00	151.00	-3	4,075	-0.07%
2023/11/17	0	0.00	2	153.25	153.00	-2	4,080	-0.05%
2023/11/16	2	154.25	0	0.00	153.00	2	4,098	0.05%
2023/11/15	17	157.47	9	156.33	154.50	8	4,102	0.19%
2023/11/14	2	154.25	0	0.00	155.50	2	4,087	0.05%
2023/11/13	1	154.00	1	156.00	155.00	0	4,093	0.00%
2023/11/10	3	154.50	1	155.50	155.50	2	4,087	0.05%
2023/11/09	1	156.50	3	157.50	156.50	-2	4,112	-0.05%
2023/11/08	3	156.67	1	155.50	156.00	2	4,101	0.05%
2023/11/07	7	156.29	8	159.00	157.50	-1	4,078	-0.02%
2023/11/06	2	147.00	10	149.65	150.00	-8	3,926	-0.20%
2023/11/03	0	0.00	1	148.00	145.50	-1	3,975	-0.03%
2023/11/02	4	142.13	1	142.00	142.00	3	3,970	0.08%
2023/11/01	4	149.50	1	148.50	142.50	3	3,985	0.08%
2023/10/31	9	151.44	7	150.00	147.00	2	4,093	0.05%
2023/10/30	1	143.00	2	147.00	143.50	-1	4,062	-0.02%
2023/10/27	2	138.25	0	142.00	139.50	2	4,130	0.05%
2023/10/26	1	142.50	0	0.00	142.00	1	4,412	0.02%
2023/10/17	3	158.00	3	159.50	152.00	0	5,180	0.00%
2023/10/16	1	160.00	1	159.00	159.00	0	5,236	0.00%
2023/10/11	2	153.50	1	153.50	153.00	1	5,451	0.02%
2023/10/06	6	155.92	6	154.33	154.00	0	5,560	0.00%
2023/10/05	5	156.20	3	154.17	158.00	2	5,573	0.04%
2023/10/04	4	150.88	6	152.50	155.50	-2	5,506	-0.04%
2023/10/03	2	150.25	2	149.50	150.00	0	5,461	0.00%
2023/10/02	1	148.50	1	150.50	150.00	0	5,539	0.00%
2023/09/28	1	148.00	3	148.50	148.00	-2	5,585	-0.04%
2023/09/26	3	147.00	3	145.00	145.00	0	5,677	0.00%
2023/09/25	2	145.50	1	146.50	146.00	1	5,701	0.02%
2023/09/22	2	143.75	2	146.25	147.50	0	5,746	0.00%
2023/09/21	3	146.17	2	145.50	146.50	1	5,750	0.02%
2023/09/20	4	150.13	4	149.50	148.00	0	5,728	0.00%
2023/09/19	10	154.20	0	0.00	155.00	10	5,683	0.18%
2023/09/18	2	154.75	1	154.51	154.50	1	5,654	0.02%
2023/09/15	4	146.13	14	149.36	150.00	-10	5,627	-0.18%
2023/09/13	0	0.00	4	145.38	145.00	-4	5,586	-0.07%
2023/09/12	4	148.75	0	0.00	147.50	4	5,660	0.07%
2023/09/11	5.2	154.67	12	146.58	145.50	-6.8	5,723	-0.12%
2023/09/08	2	151.75	2	150.50	150.50	0	5,647	0.00%
2023/09/07	2	152.50	1	153.00	154.00	1	5,683	0.02%
2023/09/06	5	147.10	8	149.06	151.50	-3	5,660	-0.05%
2023/09/05	4	148.63	4	150.50	151.50	0	5,654	0.00%
2023/09/04	21	149.17	6	149.33	151.00	15	5,644	0.27%
2023/09/01	2	146.75	1.5	146.00	146.50	0.5	5,626	0.01%
2023/08/31	3	147.17	2.1	147.11	146.00	0.9	5,646	0.02%
2023/08/30	5	142.50	9	145.72	147.00	-4	5,504	-0.07%
2023/08/29	3	132.50	10	133.45	134.00	-7	5,393	-0.13%
2023/08/28	1	122.50	1	126.50	126.00	0	5,426	0.00%
2023/08/25	5	128.90	6	128.00	126.50	-1	5,554	-0.02%
2023/08/24	1	127.50	0	0.00	127.00	1	5,540	0.02%
2023/08/22	1	127.00	1	126.50	126.50	0	5,705	0.00%
2023/08/17	1	127.00	0	0.00	127.00	1	5,695	0.02%
2023/08/15	3	121.67	3	122.17	121.50	0	5,686	0.00%
2023/08/14	0	123.00	0.1	126.50	123.00	0	5,663	0.00%
2023/08/11	5	129.30	4	129.63	130.50	1	5,646	0.02%
2023/08/10	5.1	128.83	7	129.93	130.50	-1.9	5,611	-0.03%
2023/08/09	8	131.06	9	131.67	132.50	-1	5,629	-0.02%
2023/08/08	4	129.13	3.1	128.51	128.50	0.9	5,557	0.02%
2023/08/07	2	128.00	2	128.50	128.00	0	5,543	0.00%
2023/08/04	12.1	131.64	10	132.40	131.50	2.1	5,513	0.04%
2023/08/02	10	127.40	9.4	125.20	124.50	0.6	5,356	0.01%
2023/08/01	5.1	128.87	3	125.83	126.50	2.1	5,307	0.04%
2023/07/31	9	134.11	16	133.88	132.50	-7	5,218	-0.13%
2023/07/28	12	122.04	6	127.42	128.50	6	4,949	0.12%
2023/07/27	1	118.00	1	118.50	117.00	0	4,814	0.00%
2023/07/26	1	119.00	50	118.00	116.50	-49	4,891	-1.00%
2023/07/25	9.1	126.59	11	121.50	119.00	-1.9	4,949	-0.04%
2023/07/24	10	128.40	9.1	132.41	126.50	0.9	4,839	0.02%
2023/07/21	5.4	120.22	8.1	122.62	123.50	-2.7	4,566	-0.06%
2023/07/20	56	119.28	4	117.75	117.50	52	4,509	1.15%
2023/07/19	5.2	120.32	5	121.50	117.50	0.2	4,523	0.01%
2023/07/18	3	114.50	10	118.80	120.50	-7	4,571	-0.15%
2023/07/17	6	114.16	5	112.00	112.50	1	4,579	0.02%
2023/07/14	3	114.33	3	114.17	115.50	0	4,635	0.00%
2023/07/13	19	122.23	11	119.36	115.50	8	4,575	0.18%
2023/07/12	11	123.91	9	123.78	123.50	2	4,472	0.04%
2023/07/11	4.1	120.08	5	121.60	125.00	-0.9	4,482	-0.02%
2023/07/10	4	119.00	3	118.00	117.50	1	4,466	0.02%
2023/07/07	6	118.33	6	118.00	117.00	0	4,499	0.00%
2023/07/06	4	119.75	8	120.63	120.00	-4	4,546	-0.09%
2023/07/05	9	116.94	5	116.10	116.00	4	4,632	0.09%
2023/07/04	7	117.43	96	117.23	117.00	-89	4,605	-1.93%
2023/07/03	3	117.33	3	119.33	119.00	0	4,597	0.00%
2023/06/30	15	119.50	3.3	117.08	116.50	11.8	4,588	0.26%
2023/06/29	2.1	120.79	2	122.00	123.50	0.1	4,589	0.00%
2023/06/28	4	120.13	8	120.25	118.50	-4	4,906	-0.08%
2023/06/27	4	121.63	4.3	119.98	118.50	-0.3	5,018	-0.01%
2023/06/26	6	120.42	4	123.00	123.00	2	5,045	0.04%
2023/06/21	4	125.50	5.1	125.01	126.00	-1.1	5,100	-0.02%
2023/06/20	4	126.00	4	126.50	126.00	0	5,110	0.00%
2023/06/19	4	122.63	5	125.90	127.00	-1	5,140	-0.02%
2023/06/16	11.1	121.09	7.1	123.76	123.00	4	5,157	0.08%
2023/06/15	45	127.82	9	129.17	126.00	36	5,209	0.69%
2023/06/14	13	122.19	6	122.08	122.00	7	5,317	0.13%
2023/06/13	17.1	122.27	6	123.25	124.00	11.1	5,297	0.21%
2023/06/12	19.1	120.98	8	120.94	122.00	11.1	5,241	0.21%
2023/06/09	2.1	116.98	8	120.94	121.00	-5.9	5,197	-0.11%
2023/06/08	3.1	117.90	42	118.65	116.00	-38.9	5,118	-0.76%
2023/06/07	8	117.44	4	118.25	119.00	4	5,052	0.08%
2023/06/06	11	111.27	55	113.84	114.50	-44	4,919	-0.89%
2023/06/05	3	113.67	12.3	114.80	115.50	-9.3	4,827	-0.19%
2023/06/02	51	113.35	7	113.79	113.00	44	4,773	0.92%
2023/06/01	45.2	105.76	5.1	107.18	108.00	40.1	4,602	0.87%
2023/05/31	2	106.50	56	105.54	104.50	-54	4,483	-1.20%
2023/05/30	4	97.03	4	98.60	98.20	0	4,340	0.00%
2023/05/29	2	100.25	1	100.50	100.00	1	4,322	0.02%
2023/05/26	4	96.18	8	98.03	100.00	-4	4,236	-0.09%
2023/05/25	1	96.20	1	97.00	95.40	0	4,159	0.00%
2023/05/24	1	95.70	1	96.19	95.80	0	4,174	0.00%
2023/05/23	2	95.05	2.3	95.91	95.90	-0.3	4,205	-0.01%
2023/05/22	1	96.00	1	96.80	96.80	0	4,254	0.00%
2023/05/18	1	94.80	1	96.10	96.10	0	4,403	0.00%
2023/05/10	4	97.70	6	96.30	96.40	-2	4,527	-0.04%
2023/05/08	0.2	98.80	0	0.00	98.80	0.2	4,567	0.00%
2023/05/05	0.1	98.60	1	98.70	98.80	-0.9	4,625	-0.02%
2023/05/04	0	0.00	2	96.40	97.00	-2	4,636	-0.04%
2023/05/03	1.5	94.03	0	0.00	94.10	1.5	4,709	0.03%
2023/05/02	3	97.33	58	97.63	96.30	-55	4,761	-1.16%
2023/04/28	56	93.77	4	94.50	96.50	52	4,786	1.09%
2023/04/27	0.1	86.63	0	0.00	88.20	0.1	4,705	0.00%
2023/04/26	2	88.80	0	0.00	88.70	2	4,709	0.04%
2023/04/25	2	91.20	0	0.00	89.70	2	4,719	0.04%
2023/04/24	0	0.00	0.2	95.40	94.80	-0.2	4,705	0.00%
2023/04/21	3	101.67	3	100.37	97.10	0	4,736	0.00%
2023/04/20	4.2	100.38	8	99.79	100.00	-3.8	4,759	-0.08%
2023/04/19	13	98.52	43	98.56	99.10	-30	4,809	-0.62%
2023/04/18	0	0.00	1	95.50	95.30	-1	4,765	-0.02%
2023/04/17	1	95.20	2	95.20	95.60	-1	4,800	-0.02%
2023/04/14	3	93.13	12	94.65	94.40	-9	4,792	-0.19%
2023/04/13	36	96.28	0	0.00	94.70	36	4,716	0.76%
2023/04/12	6	97.85	2	98.05	98.00	4	4,676	0.09%
2023/04/11	9	101.61	13	102.15	100.00	-4	4,643	-0.09%
2023/04/10	29	98.95	8	98.86	99.90	21	4,568	0.46%
2023/04/07	3	95.57	2	95.00	94.50	1	4,466	0.02%
2023/04/06	0	0.00	2	94.50	94.50	-2	4,418	-0.05%
2023/03/30	2	91.50	0	0.00	90.40	2	4,383	0.05%
2023/03/29	24	94.70	21.1	95.95	91.30	2.9	4,350	0.07%
2023/03/28	1	91.60	5	93.20	93.10	-4	4,040	-0.10%
2023/03/27	0	0.00	2	92.50	90.90	-2	3,953	-0.05%
2023/03/24	3	90.70	9	90.83	90.10	-6	3,941	-0.15%
2023/03/23	1.1	88.85	3	89.83	89.60	-1.9	3,888	-0.05%
2023/03/22	1	89.70	1	89.70	89.80	0	3,851	0.00%
2023/03/20	4	91.35	7	91.43	91.90	-3	3,736	-0.08%
2023/03/17	8	88.39	31	88.84	90.50	-23	3,579	-0.64%
2023/03/15	0	0.00	10	83.68	83.80	-10	3,378	-0.30%
2023/03/14	0	0.00	1	82.70	82.10	-1	3,383	-0.03%
2023/03/13	1	80.70	1	80.30	81.90	0	3,419	0.00%
2023/03/10	1	81.80	10	82.27	81.50	-9	3,436	-0.26%
2023/03/09	5	85.20	3	83.90	83.70	2	3,486	0.06%
2023/03/08	0	0.00	2	85.30	85.50	-2	3,514	-0.06%
2023/03/07	11	86.01	5	83.50	83.50	6	3,551	0.17%
2023/03/06	7	85.16	2	85.00	85.40	5	3,562	0.14%
2023/03/03	1.5	82.40	2	83.55	83.60	-0.5	3,768	-0.01%
2023/03/02	2	81.55	2	82.40	82.40	0	4,004	0.00%
2023/03/01	1	82.80	0	0.00	82.70	1	4,089	0.02%
2023/02/24	0.1	85.00	2	85.35	84.50	-1.9	4,066	-0.05%
2023/02/23	0	0.00	2	85.25	86.30	-2	4,064	-0.05%
2023/02/22	1	85.10	1	85.20	84.60	0	4,100	0.00%
2023/02/20	14	87.41	2	88.70	87.20	12	4,190	0.29%
2023/02/17	12	88.32	10	88.80	88.80	2	4,141	0.05%
2023/02/16	5	86.70	2	87.35	86.90	3	4,046	0.07%
2023/02/15	4	85.18	8	85.60	85.30	-4	4,063	-0.10%
2023/02/14	9	84.08	4	84.80	84.00	5	4,052	0.12%
2023/02/13	1	84.80	6	83.35	84.40	-5	4,071	-0.12%
2023/02/10	6	80.17	0	0.00	83.00	6	4,073	0.15%
2023/02/08	0	0.00	2	83.35	84.80	-2	4,039	-0.05%
2023/02/07	0	0.00	3	84.33	83.60	-3	3,985	-0.08%
2023/02/06	0	0.00	6	83.83	84.80	-6	3,960	-0.15%
2023/02/03	7.1	84.62	202	84.80	84.30	-194.9	3,922	-4.97%	大賣/鉅額交易
2023/02/02	4	86.83	6	87.20	87.90	-2	3,886	-0.05%
2023/02/01	4.1	86.91	2	86.75	85.90	2.1	3,892	0.05%
2023/01/31	6.1	87.65	2	88.10	88.60	4.1	3,798	0.11%
2023/01/30	6.1	84.77	15	86.48	87.50	-8.9	3,704	-0.24%
2023/01/17	5	79.14	2	79.95	79.60	3	3,590	0.08%
2023/01/16	3	78.60	2	78.90	79.00	1	3,571	0.03%
2023/01/13	1.2	77.22	11	77.74	77.60	-9.8	3,540	-0.28%
2023/01/12	1.2	79.09	13	78.68	78.70	-11.8	3,494	-0.34%
2023/01/11	2	81.55	2	80.95	80.20	0	3,456	0.00%
2023/01/10	9	80.40	8	80.23	81.40	1	3,384	0.03%
2023/01/09	7.2	78.22	10	78.58	80.00	-2.8	3,221	-0.09%
2023/01/06	1	73.50	1	73.70	74.40	0	3,036	0.00%
2023/01/05	1.1	72.74	2.2	72.11	72.20	-1.1	2,976	-0.04%
2023/01/04	10	70.54	0	0.00	70.50	10	2,915	0.34%
2022/12/29	1	67.80	2	68.15	69.20	-1	2,892	-0.03%
2022/12/28	7	69.03	2	67.55	67.70	5	2,935	0.17%
2022/12/27	1	69.10	2	68.75	69.70	-1	2,880	-0.03%
2022/12/23	4	65.65	0	0.00	67.00	4	2,843	0.14%
2022/12/22	3	66.50	0	0.00	67.00	3	2,856	0.11%
2022/12/19	0	68.00	0	0.00	67.00	0	2,919	0.00%
2022/12/16	1	68.80	0	0.00	68.10	1	2,915	0.03%
2022/12/15	3	71.27	0	0.00	70.70	3	2,874	0.10%
2022/12/14	0	0.00	1	72.50	72.80	-1	2,860	-0.03%
2022/12/13	0.1	71.50	0	0.00	70.80	0.1	2,867	0.00%
2022/12/08	0	0.00	2	71.25	71.60	-2	2,861	-0.07%
2022/12/07	2	74.34	0	0.00	72.20	2	2,855	0.07%
2022/12/06	1	75.10	1	75.70	75.00	0	2,834	0.00%
2022/12/05	2.1	78.57	2	77.65	77.80	0.1	2,810	0.00%
2022/12/02	2	79.40	0	0.00	78.80	2	2,763	0.07%
2022/12/01	14.2	80.09	14	79.51	79.30	0.1	2,737	0.01%
2022/11/30	0	0.00	1	78.30	78.50	-1	2,688	-0.04%
2022/11/29	2	76.95	2.1	76.62	77.40	-0.1	2,688	0.00%
2022/11/28	0.2	79.43	0	0.00	79.40	0.2	2,640	0.01%
2022/11/25	7.4	81.43	1	81.40	80.60	6.4	2,637	0.24%
2022/11/24	25	79.26	8	78.58	80.70	17	2,504	0.68%
2022/11/23	0	0.00	3	73.03	73.40	-3	2,254	-0.13%
2022/11/21	2.2	70.21	5	69.02	68.50	-2.8	2,166	-0.13%
2022/11/18	7	71.50	3	71.23	70.50	4	2,185	0.18%
2022/11/17	4	70.75	9	71.09	72.70	-5	2,136	-0.23%
2022/11/16	0	0.00	1	67.90	68.10	-1	2,019	-0.05%
2022/11/14	2.3	67.77	1	67.90	68.00	1.3	1,981	0.07%
2022/11/11	3	68.37	1	66.20	67.80	2	1,969	0.10%
2022/11/10	1	65.00	1	65.00	66.50	0	1,886	0.00%
2022/11/08	1	64.10	2	63.10	62.20	-1	1,827	-0.05%
2022/10/31	0	0.00	1	54.10	57.80	-1	1,751	-0.06%
2022/10/28	1	54.00	0	0.00	53.40	1	1,739	0.06%
2022/10/26	0	55.50	0	0.00	55.00	0	1,692	0.00%
2022/10/18	0	58.60	0	0.00	58.50	0	1,861	0.00%
2022/10/14	0	0.00	3	57.00	57.90	-3	1,851	-0.16%
2022/10/12	0	56.40	0	0.00	56.50	0	1,833	0.00%
2022/10/07	1	58.30	0	0.00	58.20	1	1,823	0.05%
2022/10/05	3	58.63	1	59.60	58.40	2	1,820	0.11%
2022/10/04	2	57.00	0	0.00	56.70	2	1,769	0.11%
2022/09/29	0	0.00	0	55.40	55.00	0	1,792	0.00%
2022/09/28	0	54.75	0	0.00	53.30	0	1,812	0.00%
2022/09/26	0	57.40	2	59.65	57.10	-2	1,772	-0.11%
2022/09/23	0	60.40	1	60.50	60.00	-1	1,794	-0.05%
2022/09/22	0	0.00	1	63.00	62.10	-1	1,808	-0.06%
2022/09/21	0	63.50	1	63.50	63.10	-1	1,812	-0.05%
2022/09/20	0	66.00	1	66.00	65.00	-1	1,833	-0.05%
2022/09/19	0	66.70	0	0.00	65.60	0	1,840	0.00%
2022/09/16	1	67.30	0	0.00	66.50	1	1,869	0.05%
2022/09/12	0	0.00	0.2	68.90	68.60	-0.2	2,021	-0.01%
2022/09/08	0	0.00	1	68.30	68.50	-1	2,031	-0.05%
2022/09/06	1	67.00	0	0.00	66.80	1	2,049	0.05%
2022/09/05	0	68.10	1	68.80	67.50	-1	2,045	-0.05%
2022/09/02	2	71.55	0	0.00	71.10	2	2,019	0.10%
2022/09/01	1.1	74.21	0	0.00	72.10	1.1	2,011	0.05%
2022/08/31	2.2	75.41	4	75.93	76.20	-1.8	1,961	-0.09%
2022/08/24	1	71.00	0	0.00	70.60	1	2,000	0.05%
2022/08/22	0	73.00	0	0.00	71.50	0	2,224	0.00%
2022/08/18	0	0.00	2	71.40	71.80	-2	2,270	-0.09%
2022/08/17	0	0.00	2	71.50	71.80	-2	2,275	-0.09%
2022/08/16	3	71.50	0	0.00	71.30	3	2,298	0.13%
2022/08/15	1	70.50	0	0.00	71.50	1	2,292	0.04%
2022/08/12	3	69.63	0	0.00	69.70	3	2,291	0.13%
2022/08/09	0	68.80	2	67.90	67.70	-2	2,407	-0.08%
2022/08/05	2	67.10	1	68.00	67.20	1	2,473	0.04%
2022/08/04	0	67.00	0	0.00	66.20	0	2,508	0.00%
2022/08/02	0	69.90	0	0.00	69.50	0	2,488	0.00%
2022/08/01	6	73.00	5	71.06	71.00	1	2,490	0.04%
2022/07/29	1	73.40	1	73.40	73.30	0	2,503	0.00%
2022/07/27	0	70.70	2	67.20	69.80	-2	2,512	-0.08%
2022/07/26	0	73.10	0	0.00	72.90	0	2,463	0.00%
2022/07/25	0	0.00	1	75.60	75.70	-1	2,576	-0.04%
2022/07/22	2	75.99	0	0.00	75.10	2	2,792	0.07%
2022/07/21	6	76.00	1	75.70	76.40	5	2,868	0.17%
2022/07/20	0	0.00	1	74.30	74.20	-1	2,879	-0.03%
2022/07/19	1	73.20	0	73.00	73.10	1	2,896	0.03%
2022/07/15	14	71.82	0	0.00	72.10	14	3,008	0.47%
2022/07/14	1	70.50	0	0.00	70.80	1	3,015	0.03%
2022/07/12	10	66.50	0	0.00	66.70	10	3,056	0.33%
2022/07/08	0	0.00	1	71.80	71.30	-1	3,071	-0.03%
2022/07/07	0	66.90	0	0.00	68.60	0	3,060	0.00%
2022/07/06	2	68.64	0	0.00	67.30	2	3,096	0.07%
2022/07/05	10	67.30	0	0.00	68.30	10	3,129	0.32%
2022/07/04	10	68.00	3	68.00	67.10	7	3,235	0.22%
2022/07/01	1	71.34	1	69.10	67.10	0	3,274	0.00%
2022/06/30	3	72.99	0	0.00	72.00	3	3,220	0.09%
2022/06/29	2	75.70	1	75.20	75.20	1	3,193	0.03%
2022/06/28	6	76.83	1	76.50	75.50	5	3,203	0.16%
2022/06/24	6	77.05	1	77.50	77.50	5	3,201	0.16%
2022/06/23	0	77.20	0	0.00	77.00	0	3,177	0.00%
2022/06/22	0	82.40	0	0.00	81.60	0	3,127	0.00%
2022/06/20	3	85.29	2	86.75	83.50	1	3,079	0.03%
2022/06/17	0	0.00	2	89.25	88.90	-2	3,015	-0.07%
2022/06/16	0	90.90	0	0.00	90.60	0	3,011	0.00%
2022/06/13	0	93.00	0	0.00	92.60	0	3,035	0.00%
2022/06/07	0	0.00	1	97.50	98.40	-1	3,118	-0.03%
2022/06/06	1	99.00	2	98.00	98.20	-1	3,115	-0.03%
2022/06/02	0	0.00	1	97.90	98.00	-1	3,070	-0.03%
2022/06/01	2	97.15	2	97.85	97.70	0	3,071	0.00%
2022/05/31	3.1	96.64	2	97.60	97.10	1.1	3,024	0.04%
2022/05/30	1	94.40	7	94.39	95.30	-6	2,893	-0.21%
2022/05/27	6	90.50	48	90.28	90.00	-42	2,802	-1.50%
2022/05/26	0	87.10	0	0.00	86.90	0	2,780	0.00%
2022/05/24	1	89.09	2.1	86.86	86.20	-1	2,787	-0.04%
2022/05/23	1	90.40	1	91.60	89.80	0	2,765	0.00%
2022/05/20	0	0.00	1	90.90	90.80	-1	2,775	-0.04%
2022/05/19	1	89.41	0	0.00	89.60	1	2,767	0.04%
2022/05/18	5	92.94	0	0.00	92.00	5	2,746	0.18%
2022/05/17	3	91.23	5	92.32	92.70	-2	2,701	-0.07%
2022/05/16	1	92.30	1	90.00	89.70	0	2,711	0.00%
2022/05/13	1	91.20	1	91.10	90.80	0	2,769	0.00%
2022/05/12	4.2	91.13	3	90.70	89.80	1.2	2,824	0.04%
2022/05/10	0	0.00	2	86.50	88.00	-2	2,836	-0.07%
2022/05/09	0	87.90	0	88.30	87.20	0	2,825	0.00%
2022/05/06	2.1	88.93	0	0.00	90.50	2.1	2,837	0.07%
2022/05/05	1	93.10	2	91.70	92.70	-1	2,808	-0.04%
2022/05/04	0	88.80	0	0.00	90.50	0	2,774	0.00%
2022/04/29	1.1	87.12	10	86.80	86.80	-8.9	2,698	-0.33%
2022/04/28	12	84.37	4	87.18	83.40	8	2,581	0.31%
2022/04/27	3	89.80	12	88.77	88.60	-9	2,381	-0.38%
2022/04/25	1	94.10	0	0.00	93.60	1	2,307	0.04%
2022/04/22	2	95.45	2	97.20	96.80	0	2,295	0.00%
2022/04/21	8	95.36	0	0.00	96.00	8	2,266	0.35%
2022/04/19	1	92.00	1	93.70	91.20	0	2,344	0.00%
2022/04/18	0	91.30	1	91.80	91.20	-1	2,348	-0.04%
2022/04/15	1	94.96	2	92.70	92.60	-1	2,333	-0.04%
2022/04/14	2	95.61	0	0.00	95.90	2	2,355	0.09%
2022/04/13	5	95.80	0	0.00	97.40	5	2,390	0.21%
2022/04/12	11	96.00	18	96.52	95.80	-7	2,409	-0.29%
2022/04/11	11.2	98.85	0	0.00	96.70	11.2	2,395	0.47%
2022/04/08	2	99.34	4	99.35	99.40	-2	2,332	-0.08%
2022/04/07	16	101.69	3	102.67	101.50	13	2,220	0.59%
2022/04/06	0	113.50	0	0.00	110.50	0	2,180	0.00%
2022/04/01	1	111.00	0	0.00	112.50	1	2,221	0.05%
2022/03/31	0	117.00	1	114.00	113.50	-1	2,289	-0.04%
2022/03/30	6	118.00	0	0.00	117.50	6	2,309	0.26%
2022/03/29	1	118.50	1	120.00	119.50	0	2,310	0.00%
2022/03/28	1	112.50	1	116.50	117.00	0	2,295	0.00%
2022/03/25	3	116.33	0	0.00	116.00	3	2,297	0.13%
2022/03/24	1	118.50	0	0.00	119.00	1	2,301	0.04%
2022/03/21	0	0.00	1	119.00	118.50	-1	2,362	-0.04%
2022/03/18	0	0.00	2	118.50	117.00	-2	2,383	-0.08%
2022/03/17	1	117.50	1	119.50	118.00	0	2,410	0.00%
2022/03/16	1	113.00	1	114.00	114.50	0	2,428	0.00%
2022/03/15	1	114.00	0	0.00	113.00	1	2,443	0.04%
2022/03/14	1	115.50	4	115.50	118.00	-3	2,460	-0.12%
2022/03/11	1	113.50	1	115.50	113.50	0	2,474	0.00%
2022/03/10	12.1	115.66	16	114.47	115.00	-4	2,469	-0.16%
2022/03/09	3	110.89	3	109.00	109.00	0	2,459	0.00%
2022/03/08	0	110.50	2	112.25	111.50	-2	2,530	-0.08%
2022/03/07	2	113.25	0	0.00	112.50	2	2,599	0.08%
2022/03/04	5	116.00	0	0.00	116.50	5	2,875	0.17%
2022/03/02	0	0.00	1	115.00	116.00	-1	3,225	-0.03%
2022/03/01	0.1	116.50	2.4	116.92	116.50	-2.3	3,442	-0.07%
2022/02/25	5	112.90	3	112.17	111.50	2	3,617	0.06%
2022/02/24	1	111.03	0	0.00	110.00	1	3,742	0.03%
2022/02/23	0	0.00	4	115.50	116.00	-4	3,847	-0.10%
2022/02/22	5	115.31	0	0.00	115.00	5	3,968	0.13%
2022/02/17	2	117.01	1	118.00	117.50	1	4,102	0.03%
2022/02/15	5.2	116.79	3	117.67	116.50	2.2	4,094	0.05%
2022/02/14	1	120.00	3	117.00	117.50	-2	4,050	-0.05%
2022/02/10	1	133.47	0	0.00	129.00	1	3,985	0.03%
2022/02/09	2	131.50	0	0.00	131.50	2	3,988	0.05%
2022/02/08	1	131.50	2	131.50	133.50	-1	4,011	-0.02%
2022/01/26	1	125.50	0	123.00	127.00	1	4,228	0.02%
2022/01/20	0	0.00	2	130.00	130.50	-2	4,925	-0.04%
2022/01/19	1.2	127.42	0	0.00	127.00	1.2	5,155	0.02%
2022/01/18	2	129.01	0	0.00	127.50	2	5,183	0.04%
2022/01/13	0	0.00	4	124.50	128.00	-4	5,292	-0.08%
2022/01/12	3	122.00	0	0.00	125.50	3	5,289	0.06%
2022/01/11	0	128.00	0	0.00	126.00	0	5,228	0.00%
2022/01/10	2	130.00	0	0.00	130.00	2	5,200	0.04%
2022/01/07	0	0.00	4	129.50	130.00	-4	5,196	-0.08%
2022/01/06	3	134.00	0	0.00	134.00	3	5,158	0.06%
2022/01/05	1	138.00	0	0.00	139.50	1	5,139	0.02%
2022/01/04	203	140.53	5	141.00	140.50	198	5,150	3.84%	大買/鉅額交易
2021/12/30	1.1	144.45	0	144.50	144.00	1.1	5,258	0.02%
2021/12/29	0.2	147.50	4	145.50	145.00	-3.8	5,343	-0.07%
2021/12/28	0	0.00	3.1	148.50	148.00	-3.1	5,345	-0.06%
2021/12/27	8	147.75	0.7	148.36	148.50	7.3	5,321	0.14%
2021/12/24	6	143.83	6	144.50	145.50	0	5,259	0.00%
2021/12/23	1	142.00	1	143.00	143.00	0	5,230	0.00%
2021/12/22	1	141.00	0	0.00	141.00	1	5,230	0.02%
2021/12/21	0	0.00	1	140.50	140.50	-1	5,236	-0.02%
2021/12/20	7	136.93	7	138.64	136.50	0	5,235	0.00%
2021/12/17	3.2	138.22	1.1	138.50	137.50	2.1	5,243	0.04%
2021/12/16	8.1	141.94	13	141.08	142.50	-4.9	5,243	-0.09%
2021/12/15	1	139.50	1	139.00	139.50	0	5,241	0.00%
2021/12/14	1	138.97	0.1	140.00	138.00	0.9	5,245	0.02%
2021/12/13	1.2	141.50	4	143.75	143.50	-2.8	5,252	-0.05%
2021/12/10	2.4	139.21	2	139.25	140.00	0.4	5,266	0.01%
2021/12/09	1	143.50	0	0.00	144.00	1	5,245	0.02%
2021/12/08	1	146.50	3.1	146.00	145.00	-2.1	5,234	-0.04%
2021/12/07	2.4	143.83	2.1	143.24	143.50	0.4	5,226	0.01%
2021/12/06	1.1	144.48	1	144.00	143.50	0.1	5,228	0.00%
2021/12/03	2	148.25	4	147.38	147.50	-2	5,283	-0.04%
2021/12/02	3.3	144.69	2	150.00	144.50	1.3	5,283	0.02%
2021/12/01	8.2	151.94	3	152.67	152.00	5.2	5,229	0.10%
2021/11/30	34.2	157.50	31	152.08	153.00	3.2	5,197	0.06%
2021/11/29	14.3	146.33	31	146.35	153.00	-16.8	5,019	-0.33%
2021/11/26	10.1	144.36	3	143.83	145.00	7.1	4,902	0.14%
2021/11/25	4	151.75	14	151.46	146.00	-10	4,822	-0.21%
2021/11/24	5.3	147.44	12	149.13	149.50	-6.7	4,623	-0.14%
2021/11/23	4	145.50	6.1	144.37	144.00	-2.1	4,441	-0.05%
2021/11/22	25	144.34	33	144.71	146.00	-8	4,339	-0.18%
2021/11/19	7	139.36	5	140.60	141.00	2	4,264	0.05%
2021/11/18	8.1	135.94	6	136.17	136.00	2.1	4,195	0.05%
2021/11/17	1	134.00	1	134.50	134.50	0	4,166	0.00%
2021/11/16	2	133.75	1	138.00	134.00	1	4,142	0.02%
2021/11/11	4	132.50	1	132.00	132.50	3	4,081	0.07%
2021/11/10	0.2	131.00	2	135.00	136.00	-1.8	4,047	-0.04%
2021/11/09	1	132.00	1	131.50	132.00	0	4,013	0.00%
2021/11/08	1	131.00	5	132.00	133.00	-4	4,025	-0.10%
2021/11/05	1	134.00	5	134.00	134.00	-4	4,010	-0.10%
2021/11/04	8	133.93	0	0.00	132.50	8	4,007	0.20%
2021/11/03	7	138.43	23	140.09	140.00	-16	3,876	-0.41%
2021/11/02	8	141.06	8.1	139.33	137.50	-0.1	3,798	0.00%
2021/11/01	18	145.47	21.1	142.98	144.50	-3.1	3,692	-0.08%
2021/10/29	10	144.25	9	144.33	140.50	1	3,613	0.03%
2021/10/28	16.2	146.65	16	145.00	144.00	0.2	3,397	0.01%
2021/10/27	11	137.45	12	138.04	139.50	-1	3,132	-0.03%
2021/10/26	8	132.00	2	131.25	132.00	6	2,953	0.20%
2021/10/25	12	132.17	5	133.00	133.00	7	2,937	0.24%
2021/10/22	8	131.75	8	132.38	133.00	0	2,987	0.00%
2021/10/21	69	131.12	65.4	129.97	128.50	3.6	3,017	0.12%
2021/10/20	1	128.50	12	128.29	127.50	-11	2,976	-0.37%
2021/10/19	19	124.47	4	125.88	124.50	15	3,046	0.49%
2021/10/14	1	118.00	1	119.50	120.00	0	3,266	0.00%
2021/10/13	2	119.50	0	0.00	118.50	2	3,278	0.06%
2021/10/12	2	125.50	2	122.50	122.50	0	3,267	0.00%
2021/10/08	20	128.40	0	0.00	127.50	20	3,256	0.61%
2021/10/07	36	120.17	55	124.40	126.50	-19	3,223	-0.59%
2021/10/06	15	118.53	7	119.29	115.00	8	3,256	0.25%
2021/10/05	0.2	112.50	0	0.00	117.00	0.2	3,421	0.01%
2021/10/01	2	116.25	5	114.90	115.00	-3	3,669	-0.08%
2021/09/30	4	120.00	1	119.50	118.00	3	3,928	0.08%
2021/09/29	2	117.00	5	117.30	117.00	-3	3,978	-0.08%
2021/09/28	1	121.99	0	0.00	121.00	1	4,055	0.03%
2021/09/24	4	124.63	2	125.00	124.00	2	4,191	0.05%
2021/09/23	6.1	122.01	0	0.00	121.50	6.1	4,429	0.14%
2021/09/22	10	124.00	0	0.00	124.50	10	4,473	0.22%
2021/09/17	1	121.00	1	125.00	125.50	0	4,586	0.00%
2021/09/16	2.2	124.68	1	126.00	123.50	1.2	4,857	0.02%
2021/09/15	0.4	125.79	5	124.40	124.00	-4.7	4,942	-0.09%
2021/09/14	3.3	128.92	1	130.00	129.50	2.3	4,986	0.05%
2021/09/13	2.4	131.75	0	0.00	130.50	2.4	5,019	0.05%
2021/09/10	4	132.00	4	134.25	136.00	0	5,024	0.00%
2021/09/09	8	131.13	2	130.86	133.00	6	5,018	0.12%
2021/09/08	9.5	130.66	8	128.06	127.50	1.5	5,018	0.03%
2021/09/07	0.3	133.58	5	136.00	137.00	-4.7	4,964	-0.09%
2021/09/06	3.3	137.44	2	136.50	136.50	1.3	4,959	0.03%
2021/09/03	3	138.33	1	138.50	138.00	2	4,965	0.04%
2021/09/02	9	136.22	4.2	138.27	139.50	4.8	5,163	0.09%
2021/09/01	2	134.50	23	137.74	139.50	-21	5,078	-0.41%
2021/08/31	1	127.50	4	128.00	127.00	-3	4,951	-0.06%
2021/08/30	1.4	128.93	7	129.64	127.00	-5.7	4,956	-0.11%
2021/08/27	6	124.67	2	124.00	124.50	4	4,946	0.08%
2021/08/26	6.1	126.28	10	127.85	126.00	-3.9	4,942	-0.08%
2021/08/25	4	128.38	1	127.50	129.00	3	4,943	0.06%
2021/08/24	161	121.08	4	123.38	123.50	157	4,941	3.18%	大買/鉅額交易
2021/08/23	21	119.50	6	116.33	121.00	15	4,923	0.30%
2021/08/20	5	112.80	2	113.75	113.00	3	4,940	0.06%
2021/08/19	3.1	113.31	0	0.00	111.50	3.1	4,983	0.06%
2021/08/18	4	116.00	17	112.12	118.00	-13	4,995	-0.26%
2021/08/17	0.2	117.35	1	113.00	112.00	-0.8	5,024	-0.02%
2021/08/16	1	119.00	0	0.00	118.00	1	5,022	0.02%
2021/08/13	5	121.80	1	122.00	118.50	4	5,022	0.08%
2021/08/12	2	123.50	1	127.00	126.00	1	5,011	0.02%
2021/08/11	3	125.50	1	127.00	123.00	2	4,985	0.04%
2021/08/10	1	126.50	0	0.00	125.00	1	4,986	0.02%
2021/08/06	1	133.50	1	133.50	131.50	0	4,979	0.00%
2021/08/04	7	137.43	6	138.17	138.00	1	5,041	0.02%
2021/08/03	18	135.11	4	136.38	135.50	14	5,073	0.28%
2021/08/02	7	134.71	0	0.00	134.00	7	5,068	0.14%
2021/07/30	1	140.00	5	138.40	136.50	-4	5,073	-0.08%
2021/07/29	0	0.00	2	134.00	135.00	-2	5,035	-0.04%
2021/07/28	1	133.50	1	135.50	133.50	0	5,076	0.00%
2021/07/27	1	139.46	1	137.50	138.00	0	5,070	0.00%
2021/07/23	8	144.74	2	141.50	142.00	6	5,033	0.12%
2021/07/22	3	146.83	5	148.00	149.50	-2	4,950	-0.04%
2021/07/21	0	0.00	100	141.55	142.00	-100	4,875	-2.05%
2021/07/20	1	140.43	57	138.17	137.50	-56	4,829	-1.16%
2021/07/19	1	143.50	0	0.00	144.00	1	4,785	0.02%
2021/07/14	2	145.25	0	0.00	146.00	2	4,827	0.04%
2021/07/13	8	147.00	3	145.67	144.50	5	4,812	0.10%
2021/07/12	61	146.96	24	145.19	148.00	37	4,717	0.78%
2021/07/09	15	143.47	3	144.50	141.50	12	4,507	0.27%
2021/07/08	70	145.58	11	143.09	145.00	59	4,467	1.32%
2021/07/07	23	145.52	10.4	144.73	147.50	12.7	4,330	0.29%
2021/07/06	33.2	137.93	4	139.38	139.50	29.2	4,123	0.71%
2021/07/05	79	141.88	5	138.70	138.50	74	4,189	1.77%
2021/07/02	1	133.00	7	135.21	139.50	-6	4,220	-0.14%
2021/07/01	4.2	131.69	91	132.47	130.00	-86.8	4,303	-2.02%
2021/06/30	115	137.13	21.1	135.82	134.00	93.9	4,291	2.19%	大買/
2021/06/29	8.5	137.35	26	139.77	139.00	-17.6	4,111	-0.43%
2021/06/28	23	137.15	27	135.63	138.00	-4	4,153	-0.10%
2021/06/25	35	132.00	38.3	136.73	138.00	-3.3	4,112	-0.08%
2021/06/24	2	127.50	3	129.00	130.00	-1	3,832	-0.03%
2021/06/23	4	126.49	10	126.10	127.00	-6	3,738	-0.16%
2021/06/22	1.2	123.25	9	123.78	123.00	-7.8	3,696	-0.21%
2021/06/21	1	118.00	1	121.00	122.00	0	3,834	0.00%
2021/06/18	8.2	122.20	1	123.00	121.50	7.2	3,841	0.19%
2021/06/17	1.3	121.31	5	121.10	122.50	-3.7	3,873	-0.10%
2021/06/16	5	119.50	71	119.28	119.00	-66	3,888	-1.70%
2021/06/15	69.1	118.53	1	118.00	117.50	68.1	3,890	1.75%
2021/06/11	3	118.83	1	120.00	119.00	2	3,876	0.05%
2021/06/10	10	120.65	17	121.56	118.50	-7	3,906	-0.18%
2021/06/09	7	116.07	3	116.67	118.00	4	3,670	0.11%
2021/06/07	1	114.00	3	114.33	116.50	-2	3,744	-0.05%
2021/06/04	5	113.30	4	114.75	113.00	1	3,756	0.03%
2021/06/03	1	114.00	0.1	113.50	114.50	0.9	3,816	0.02%
2021/06/02	2	115.00	2	114.00	113.50	0	3,874	0.00%
2021/05/31	1	113.50	1	114.50	113.50	0	3,878	0.00%
2021/05/28	2	110.50	2	112.00	112.00	0	3,911	0.00%
2021/05/27	1	107.50	0	0.00	107.00	1	3,880	0.03%
2021/05/26	0	0.00	1	103.00	103.00	-1	3,853	-0.03%
2021/05/25	0.1	103.15	1	105.50	104.50	-0.9	3,848	-0.02%
2021/05/24	1	99.00	0	100.00	99.60	1	3,833	0.03%
2021/05/21	0	0.00	2	98.65	99.80	-2	3,848	-0.05%
2021/05/20	1	96.43	0	0.00	95.90	1	3,881	0.03%
2021/05/19	0	0.00	1	97.80	98.10	-1	3,904	-0.03%
2021/05/18	1	94.50	0	0.00	97.80	1	3,924	0.03%
2021/05/14	0	95.70	0	0.00	95.50	0	3,964	0.00%
2021/05/13	1	96.00	0	0.00	98.00	1	4,014	0.02%
2021/05/12	0	95.60	2	97.15	95.60	-2	4,026	-0.05%
2021/05/11	3	104.13	5	106.50	100.50	-2	4,051	-0.05%
2021/05/10	1	111.50	0	0.00	110.50	1	4,069	0.02%
2021/05/07	0	0.00	1	113.00	113.50	-1	4,138	-0.02%
2021/05/06	2	107.50	3	107.50	107.50	-1	4,220	-0.02%
2021/05/05	2.1	112.33	0	0.00	108.50	2.1	4,265	0.05%
2021/05/04	2	115.00	3.3	116.80	116.00	-1.3	4,283	-0.03%
2021/05/03	2	114.74	7	117.00	114.00	-5	4,400	-0.11%
2021/04/29	3	117.34	0	0.00	117.00	3	4,677	0.06%
2021/04/28	0.1	119.00	1	122.00	121.00	-0.9	4,776	-0.02%
2021/04/27	10.2	121.71	3	120.83	119.00	7.2	4,872	0.15%
2021/04/26	16	119.44	0	0.00	118.00	16	4,872	0.33%
2021/04/22	3.1	118.13	2	117.50	115.00	1.1	4,958	0.02%
2021/04/20	0	0.00	3.3	120.50	122.00	-3.3	5,133	-0.06%
2021/04/16	1	120.00	1	120.00	121.50	0	5,415	0.00%
2021/04/15	1.1	119.09	0	0.00	119.50	1.1	5,441	0.02%
2021/04/14	3	117.83	2.1	120.44	121.00	0.9	5,529	0.02%
2021/04/13	2	119.50	21	121.45	118.50	-19	5,637	-0.34%
2021/04/12	2	126.25	0.1	124.00	122.50	1.9	5,694	0.03%
2021/04/09	5	125.80	10	125.95	127.00	-5	5,840	-0.09%
2021/04/08	2.2	124.23	0	0.00	123.50	2.2	5,825	0.04%
2021/04/07	33	124.26	40	123.71	126.00	-7	5,754	-0.12%
2021/04/06	6	120.75	1.1	122.45	120.50	4.9	5,690	0.09%
2021/04/01	0	0.00	1	120.00	119.50	-1	5,797	-0.02%
2021/03/31	0	0.00	0.1	119.00	118.50	-0.1	5,785	0.00%
2021/03/30	0	0.00	1	114.50	116.50	-1	5,717	-0.02%
2021/03/29	1	112.00	0	0.00	112.50	1	5,680	0.02%
2021/03/26	0.1	111.00	1	112.50	112.00	-0.9	5,722	-0.02%
2021/03/25	1	111.50	57	109.70	112.00	-56	5,772	-0.97%
2021/03/24	57	111.64	0.2	116.25	109.50	56.8	5,791	0.98%
2021/03/23	1	111.50	2.1	111.52	112.00	-1.1	5,709	-0.02%
2021/03/22	1	111.00	0	0.00	111.50	1	5,784	0.02%
2021/03/18	1	108.00	7	108.79	109.50	-6	5,932	-0.10%
2021/03/16	6	106.92	1	109.50	106.50	5	6,317	0.08%
2021/03/15	0.2	107.50	1.5	108.55	109.00	-1.3	6,760	-0.02%
2021/03/11	0	0.00	10	108.25	108.50	-10	7,214	-0.14%
2021/03/08	1	104.00	1	106.00	102.50	0	7,848	0.00%
2021/03/05	1	104.50	0	0.00	104.50	1	7,796	0.01%
2021/03/04	0.2	103.00	0	0.00	104.00	0.2	7,753	0.00%
2021/03/03	0.3	104.50	1	104.50	105.00	-0.8	7,735	-0.01%
2021/03/02	1	107.00	1	106.00	105.00	0	7,699	0.00%
2021/02/26	0.5	107.55	0	0.00	106.50	0.5	7,694	0.01%
2021/02/25	1	111.93	1	109.00	109.50	0	7,684	0.00%
2021/02/23	10	112.00	4	111.00	111.50	6	7,681	0.08%
2021/02/22	10	113.50	1	113.50	114.00	9	7,673	0.12%
2021/02/19	0	0.00	1	111.50	111.50	-1	7,665	-0.01%
2021/02/18	2	109.00	4	110.00	111.50	-2	7,733	-0.03%
2021/02/17	2	106.00	0	0.00	109.00	2	7,986	0.03%
2021/02/05	3	104.17	0	0.00	105.00	3	8,015	0.04%
2021/02/04	3	104.83	1	107.00	108.00	2	8,012	0.02%
2021/02/03	8	108.88	1	109.50	109.00	7	7,949	0.09%
2021/02/02	5	109.50	3	109.33	112.00	2	7,925	0.03%
2021/02/01	3	104.17	0	0.00	104.00	3	7,858	0.04%
2021/01/29	1	105.00	0	0.00	105.00	1	7,841	0.01%
2021/01/28	7	109.28	8	109.50	109.00	-1	7,804	-0.01%
2021/01/27	4	116.50	3	117.00	115.50	1	7,699	0.01%
2021/01/26	6	118.33	0	0.00	118.00	6	7,632	0.08%
2021/01/25	3	119.83	7	120.36	118.00	-4	7,552	-0.05%
2021/01/22	15	120.47	6	120.83	121.00	9	7,354	0.12%
2021/01/21	4	117.75	2	117.75	114.00	2	7,047	0.03%
2021/01/20	0	0.00	14	115.07	113.50	-14	6,902	-0.20%
2021/01/19	2	113.75	1	113.50	114.00	1	6,779	0.01%
2021/01/15	0	0.00	0.2	117.00	115.00	-0.2	6,654	0.00%
2021/01/14	4	119.63	9	120.06	118.00	-5	6,605	-0.08%
2021/01/13	12	117.54	10	116.60	117.00	2	6,487	0.03%
2021/01/12	0	112.50	1.1	112.27	112.50	-1.1	6,343	-0.02%
2021/01/11	6	119.92	5.1	121.07	117.00	1	6,266	0.02%
2021/01/08	0	0.00	2	114.75	115.00	-2	6,027	-0.03%
2021/01/07	1.2	115.57	1	116.00	116.00	0.2	5,999	0.00%
2021/01/06	22	120.02	21	120.50	117.50	1	5,936	0.02%
2021/01/05	3	117.50	0	0.00	120.00	3	5,791	0.05%
2021/01/04	1	117.50	8	117.88	118.00	-7	5,700	-0.12%
2020/12/31	3	112.83	2	113.50	112.00	1	5,499	0.02%
2020/12/30	1	111.00	0.1	112.50	112.50	1	5,421	0.02%
2020/12/29	1	111.00	2	110.25	110.00	-1	5,391	-0.02%
2020/12/28	10	109.45	5	110.90	114.00	5	5,294	0.09%
2020/12/25	2	107.75	0	0.00	107.00	2	5,150	0.04%
2020/12/24	0.1	107.00	0	0.00	108.00	0.1	5,119	0.00%
2020/12/23	3	106.67	5	105.90	106.00	-2	5,085	-0.04%
2020/12/22	3	106.83	0	0.00	105.50	3	5,059	0.06%
2020/12/21	7	108.50	1	108.00	108.50	6	5,015	0.12%
2020/12/18	4	108.50	4	109.13	110.00	0	4,935	0.00%
2020/12/17	9.1	108.51	8	108.81	112.00	1.1	4,874	0.02%
2020/12/16	4	107.88	9	108.94	106.50	-5	4,756	-0.11%
2020/12/15	2	105.00	7	106.36	106.00	-5	4,649	-0.11%
2020/12/14	1	113.50	4.6	110.58	108.50	-3.6	4,551	-0.08%
2020/12/11	10	115.50	5	114.30	110.00	5	4,439	0.11%
2020/12/10	5	113.80	11	113.05	116.00	-6	4,266	-0.14%
2020/12/09	19	113.53	24.2	113.99	113.00	-5.2	4,102	-0.13%
2020/12/08	7	105.86	24	105.00	105.50	-17	3,639	-0.47%
2020/12/07	10	99.89	15	99.59	99.30	-5	3,332	-0.15%
2020/12/04	5	97.42	1	96.60	96.50	4	3,175	0.13%
2020/12/03	36	101.87	23	101.01	97.90	13	3,079	0.42%
2020/12/02	3	96.10	15	98.96	100.50	-12	2,663	-0.45%
2020/12/01	2	91.35	4	91.15	91.60	-2	2,364	-0.08%
2020/11/30	2	90.10	0	0.00	90.90	2	2,360	0.08%
2020/11/26	0	0.00	2	91.15	91.00	-2	2,349	-0.09%
2020/11/25	1	88.90	0	0.00	89.60	1	2,317	0.04%
2020/11/24	0	0.00	2	90.70	90.60	-2	2,301	-0.09%
2020/11/20	0	0.00	1	91.90	91.60	-1	2,272	-0.04%
2020/11/18	1	90.00	20	90.68	90.80	-19	2,244	-0.85%
2020/11/17	10	91.37	2	91.70	90.20	8	2,236	0.36%
2020/11/16	19	92.88	15	92.53	91.00	4	2,185	0.18%
2020/11/13	2	87.50	1.2	87.42	88.00	0.8	1,924	0.04%
2020/11/12	10	87.00	3	86.83	87.60	7	1,883	0.37%
2020/11/11	2	85.40	0	0.00	85.30	2	1,833	0.11%
2020/11/10	1.8	85.99	0	0.00	85.50	1.8	1,823	0.10%
2020/11/09	7	86.31	0	0.00	86.90	7	1,794	0.39%
2020/11/06	0	0.00	13	85.95	85.50	-13	1,777	-0.73%
2020/11/05	0	0.00	2	85.15	84.90	-2	1,735	-0.12%
2020/11/04	2	84.05	0	0.00	84.00	2	1,722	0.12%
2020/11/03	0	0.00	3	81.97	83.20	-3	1,729	-0.17%
2020/11/02	2	80.35	0	0.00	80.20	2	1,735	0.12%
2020/10/30	0	81.00	0	0.00	80.60	0	1,733	0.00%
2020/10/29	1	81.70	0	0.00	81.80	1	1,741	0.06%
2020/10/27	3	83.23	2	83.85	83.40	1	1,779	0.06%
2020/10/22	3	84.00	0	0.00	84.00	3	1,862	0.16%
2020/10/21	1	85.60	1	84.20	84.20	0	1,880	0.00%
2020/10/20	1	84.50	1	85.00	85.00	0	1,927	0.00%
2020/10/19	1	85.00	2	85.75	84.70	-1	1,935	-0.05%
2020/10/16	1.2	84.33	0	0.00	83.90	1.2	1,926	0.06%
2020/10/15	4	84.30	0	0.00	84.90	4	1,931	0.21%
2020/10/14	1	87.30	2	86.85	85.60	-1	1,940	-0.05%
2020/10/13	2	83.50	0	0.00	84.10	2	1,924	0.10%
2020/10/12	1	84.10	3	85.10	84.40	-2	1,929	-0.10%
2020/10/08	2	83.50	1	84.90	84.00	1	1,938	0.05%
2020/10/07	1	83.90	4	83.70	84.10	-3	1,945	-0.15%
2020/10/05	0	0.00	10	80.59	81.10	-10	1,975	-0.51%
2020/09/30	3	76.57	0	0.00	78.50	3	2,098	0.14%
2020/09/29	0.1	76.10	0	0.00	75.90	0.1	2,234	0.00%
2020/09/28	5	76.92	0	0.00	77.10	5	2,289	0.22%
2020/09/25	5.1	78.77	0	0.00	75.80	5.1	2,348	0.22%
2020/09/24	1.1	79.29	0	0.00	78.90	1.1	2,365	0.04%
2020/09/22	0.1	81.50	0	0.00	81.30	0.1	2,470	0.00%
2020/09/18	1	84.40	1	85.30	84.10	0	2,522	0.00%
2020/09/17	1	84.40	2	85.25	84.40	-1	2,538	-0.04%
2020/09/16	0	0.00	1	85.50	85.30	-1	2,542	-0.04%
2020/09/15	0	0.00	3	85.00	85.10	-3	2,546	-0.12%
2020/09/14	2	84.20	10	85.44	82.90	-8	2,537	-0.32%
2020/09/11	0	0.00	8	84.08	83.30	-8	2,491	-0.32%
2020/09/10	0	0.00	2	81.10	82.40	-2	2,451	-0.08%
2020/09/09	0	0.00	8	78.00	78.80	-8	2,443	-0.33%
2020/09/07	1.1	78.60	0	0.00	77.10	1.1	2,479	0.04%
2020/09/04	2	78.65	1	78.70	79.50	1	2,526	0.04%
2020/09/03	3	79.80	12	80.92	79.70	-9	2,543	-0.35%
2020/09/02	6	79.80	1	80.00	80.10	5	2,552	0.20%
2020/08/31	4.1	77.82	1	77.30	77.10	3.1	2,611	0.12%
2020/08/28	7.1	77.64	0	0.00	77.80	7.1	2,695	0.26%
2020/08/27	12	79.70	0	0.00	78.30	12	2,808	0.43%
2020/08/26	6	78.30	4	79.58	79.80	2	2,835	0.07%
2020/08/25	0	0.00	1	77.00	77.30	-1	2,860	-0.03%
2020/08/24	1	75.90	1	76.90	76.10	0	2,880	0.00%
2020/08/21	4	76.43	0	0.00	76.00	4	2,878	0.14%
2020/08/20	4.1	76.45	2	75.25	75.50	2.1	2,877	0.07%
2020/08/19	7.1	81.91	0	0.00	81.20	7.1	2,846	0.25%
2020/08/18	1	83.73	0	0.00	83.60	1	2,860	0.04%
2020/08/17	4	85.88	0	0.00	85.60	4	2,879	0.14%
2020/08/14	1	85.70	0	0.00	86.00	1	2,918	0.03%
2020/08/12	0	87.00	0	0.00	85.70	0	2,999	0.00%
2020/08/11	3	86.03	0	0.00	86.40	3	3,031	0.10%
2020/08/10	0.1	86.80	2	86.00	85.70	-2	3,052	-0.06%
2020/08/07	1	88.70	1	88.30	88.70	0	3,063	0.00%
2020/08/06	0.1	87.40	6	87.90	87.20	-6	3,090	-0.19%
2020/08/05	4	88.58	0	0.00	88.70	4	3,136	0.13%
2020/08/04	0	0.00	1	87.30	87.80	-1	3,312	-0.03%
2020/08/03	6	86.02	3	86.50	86.20	3	3,444	0.09%
2020/07/31	5	85.04	2	86.20	86.40	3	3,458	0.09%
2020/07/30	11	86.34	5	86.44	85.80	6	3,464	0.17%
2020/07/29	2	84.96	2	85.30	85.00	0	3,462	0.00%
2020/07/28	5	86.13	0	0.00	85.40	5	3,470	0.15%
2020/07/27	2	89.98	2	90.90	88.50	0	3,445	0.00%
2020/07/24	2	91.03	13	89.86	89.60	-11	3,484	-0.31%
2020/07/23	0	94.10	1	94.80	93.30	-1	3,450	-0.03%
2020/07/22	1	94.30	0	0.00	94.50	1	3,462	0.03%
2020/07/21	2	92.95	1	93.80	94.30	1	3,462	0.03%
2020/07/20	2	92.54	0	0.00	91.80	2	3,476	0.06%
2020/07/17	11	95.34	4	95.28	94.00	7	3,474	0.20%
2020/07/16	1	93.67	0	0.00	92.60	1	3,453	0.03%
2020/07/15	4	94.93	3	95.87	93.90	1	3,453	0.03%
2020/07/14	4	95.45	1	95.80	94.10	3	3,496	0.09%
2020/07/13	2	96.00	2	96.20	96.30	0	3,483	0.00%
2020/07/10	8	96.36	2	97.30	95.80	6	3,479	0.17%
2020/07/09	10	99.36	5	99.10	98.60	5	3,429	0.15%
2020/07/08	1	98.30	21	98.90	100.50	-20	3,301	-0.61%
2020/07/07	10	95.31	3	94.40	94.80	7	3,158	0.22%
2020/07/06	1	96.10	3	94.27	96.80	-2	3,113	-0.06%
2020/07/03	0	0.00	1	93.00	92.50	-1	3,065	-0.03%
2020/07/02	0	0.00	1	93.60	93.10	-1	3,086	-0.03%
2020/07/01	3	92.30	3	92.40	91.70	0	3,079	0.00%
2020/06/30	0	0.00	2	90.50	91.50	-2	3,039	-0.07%
2020/06/29	1	90.00	0	0.00	89.20	1	3,022	0.03%
2020/06/24	0	0.00	6	90.90	91.30	-6	3,010	-0.20%
2020/06/23	0	0.00	20	90.01	89.80	-20	3,043	-0.66%
2020/06/22	0	90.80	10	91.53	90.60	-10	3,060	-0.33%
2020/06/19	0	0.00	5	90.90	90.00	-5	3,076	-0.16%
2020/06/18	1	88.20	0	0.00	89.60	1	3,096	0.03%
2020/06/17	3	89.40	0	0.00	88.70	3	3,127	0.10%
2020/06/16	1	89.50	9	89.42	89.10	-8	3,140	-0.25%
2020/06/15	7	88.00	0	0.00	86.60	7	3,166	0.22%
2020/06/12	6	85.42	11	84.74	88.30	-5	3,189	-0.16%
2020/06/11	10	88.17	5	87.30	86.40	5	3,202	0.16%
2020/06/10	1	90.00	1	90.30	90.60	0	3,214	0.00%
2020/06/08	1	89.80	2	90.05	89.40	-1	3,324	-0.03%
2020/06/05	5	90.36	3	90.60	90.20	2	3,323	0.06%
2020/06/04	3	88.60	4	89.78	90.40	-1	3,328	-0.03%
2020/06/03	25	87.07	3	88.23	87.00	22	3,335	0.66%
2020/06/02	0	0.00	1	87.00	86.00	-1	3,238	-0.03%
2020/06/01	6	85.52	0	0.00	86.90	6	3,231	0.19%
2020/05/29	0	86.00	0	0.00	84.00	0	3,219	0.00%
2020/05/27	5	86.50	0	0.00	86.10	5	3,212	0.16%
2020/05/26	1	85.90	0	0.00	84.60	1	3,224	0.03%
2020/05/22	6	82.94	0	0.00	83.00	6	3,210	0.19%
2020/05/21	5	85.84	0	0.00	86.00	5	3,199	0.16%
2020/05/20	4	84.18	4	86.58	84.50	0	3,184	0.00%
2020/05/19	5	86.58	2	87.50	88.30	3	3,155	0.10%
2020/05/18	6	86.61	0	0.00	86.60	6	3,140	0.19%
2020/05/15	3	91.70	1	91.20	90.90	2	3,124	0.06%
2020/05/14	1	96.86	3	95.40	92.20	-2	3,128	-0.06%
2020/05/13	2	97.00	5	95.00	97.00	-3	3,139	-0.10%
2020/05/12	17	96.81	15	96.60	95.60	2	3,172	0.06%
2020/05/11	48	98.20	46	97.16	97.80	2	3,194	0.06%
2020/05/08	3	89.63	44	89.88	94.00	-41	3,056	-1.34%
2020/05/06	2	87.15	1	87.90	86.50	1	2,959	0.03%
2020/05/05	3	88.00	1	87.70	87.70	2	2,954	0.07%
2020/05/04	0	0.00	1	88.50	88.90	-1	2,988	-0.03%
2020/04/30	1	89.00	0	0.00	88.80	1	2,969	0.03%
2020/04/29	2	89.45	2	89.45	88.20	0	2,978	0.00%
2020/04/28	0	0.00	1	87.50	87.40	-1	2,957	-0.03%
2020/04/27	1	87.50	1	87.40	87.10	0	3,012	0.00%
2020/04/24	1	86.50	2	86.30	85.60	-1	3,001	-0.03%
2020/04/23	4	86.53	1	86.10	86.10	3	3,019	0.10%
2020/04/22	2	85.60	2	82.90	85.60	0	3,046	0.00%
2020/04/21	2	86.36	2	87.00	83.80	0	3,051	0.00%
2020/04/20	2	85.50	4	87.28	87.40	-2	3,049	-0.07%
2020/04/17	6	88.60	4	88.15	86.00	2	3,043	0.07%
2020/04/16	3	86.23	1	86.30	86.00	2	2,991	0.07%
2020/04/15	1	87.10	1	86.60	86.60	0	3,052	0.00%
2020/04/14	3	86.17	4	86.43	86.50	-1	3,100	-0.03%
2020/04/13	2	84.80	1	85.80	84.80	1	3,169	0.03%
2020/04/10	2	85.10	0	0.00	85.20	2	3,207	0.06%
2020/04/09	1	89.00	2	86.15	84.50	-1	3,298	-0.03%
2020/04/08	1	85.90	0	0.00	86.30	1	3,357	0.03%
2020/04/07	1	87.40	0	0.00	85.50	1	3,355	0.03%
2020/04/01	2	78.80	0	0.00	79.50	2	3,365	0.06%
2020/03/30	0	0.00	25	75.90	78.50	-25	3,428	-0.73%
2020/03/27	0	78.00	25	77.92	77.50	-25	3,409	-0.73%
2020/03/25	4	78.55	3	78.50	78.40	1	3,347	0.03%
2020/03/24	0	0.00	1	73.40	74.00	-1	3,308	-0.03%
2020/03/23	1	69.00	0	0.00	68.10	1	3,269	0.03%
2020/03/20	41	67.21	0	0.00	67.30	41	3,285	1.25%
2020/03/19	2.1	62.96	0	0.00	61.20	2.1	3,256	0.06%
2020/03/18	26	71.63	2	70.85	67.50	24	3,246	0.74%
2020/03/17	9	73.31	3	71.90	71.00	6	3,283	0.18%
2020/03/16	11.1	79.81	38	77.88	74.20	-27	3,300	-0.82%
2020/03/13	9	77.82	2	77.60	82.40	7	3,269	0.21%
2020/03/12	9	86.37	6	87.13	85.00	3	3,223	0.09%
2020/03/11	3	91.11	0	0.00	91.10	3	3,220	0.09%
2020/03/10	4	91.50	2	93.30	94.20	2	3,338	0.06%
2020/03/09	12	94.73	7	95.16	94.50	5	3,331	0.15%
2020/03/06	0	0.00	2	102.50	101.00	-2	3,269	-0.06%
2020/03/05	0	0.00	1	104.00	103.50	-1	3,327	-0.03%
2020/03/04	5	102.00	1	101.00	101.00	4	3,325	0.12%
2020/03/03	0	0.00	6	102.33	101.50	-6	3,336	-0.18%
2020/03/02	3	99.83	1	95.00	99.30	2	3,362	0.06%
2020/02/27	15	100.92	13	98.57	97.90	2	3,407	0.06%
2020/02/26	2	101.50	1	103.50	102.00	1	3,397	0.03%
2020/02/25	1	103.50	0	0.00	104.50	1	3,400	0.03%
2020/02/24	0	107.00	0	0.00	102.50	0	3,441	0.00%
2020/02/21	4	105.63	1	105.50	105.00	3	3,497	0.09%
2020/02/20	31	108.81	2	108.00	108.00	29	3,545	0.82%
2020/02/19	1	106.50	0	0.00	107.00	1	3,563	0.03%
2020/02/18	1	106.50	1	106.50	106.00	0	3,637	0.00%
2020/02/17	2	107.25	0	0.00	107.50	2	3,646	0.05%
2020/02/14	3	110.83	0	0.00	111.00	3	3,699	0.08%
2020/02/13	47	115.27	45	112.03	112.50	2	3,694	0.05%
2020/02/12	0	0.00	6	114.25	115.00	-6	3,664	-0.16%
2020/02/11	0	0.00	1	107.50	109.00	-1	3,675	-0.03%
2020/02/10	0	0.00	2	104.50	104.00	-2	3,760	-0.05%
2020/02/07	1	106.50	2	104.75	103.50	-1	3,903	-0.03%
2020/02/05	4	104.88	8	104.63	102.50	-4	4,300	-0.09%
2020/02/04	1	102.00	0	0.00	102.50	1	4,303	0.02%
2020/01/31	3	102.66	21	100.55	101.00	-18	4,406	-0.41%
2020/01/30	6	103.65	76	101.00	101.00	-70	4,543	-1.54%
2020/01/17	0	0.00	2	113.00	113.00	-2	5,011	-0.04%
2020/01/16	1	111.00	5	110.40	112.00	-4	5,101	-0.08%
2020/01/15	2	109.75	0	0.00	109.50	2	5,325	0.04%
2020/01/14	0	0.00	2	111.00	112.00	-2	5,376	-0.04%
2020/01/13	7	108.14	2	108.75	108.50	5	5,390	0.09%
2020/01/10	1.1	108.07	1	109.00	109.50	0.1	5,481	0.00%
2020/01/09	4	107.50	4	109.75	109.50	0	5,610	0.00%
2020/01/08	6	109.67	6	108.67	109.00	0	5,688	0.00%
2020/01/07	2	114.73	1	114.00	113.00	1	5,695	0.02%
2020/01/06	16	121.75	14	120.14	118.00	2	5,750	0.03%
2020/01/03	3	124.17	2	123.50	124.00	1	5,917	0.02%
2020/01/02	16	121.63	5	121.50	123.00	11	5,906	0.19%
2019/12/31	10	117.50	4	117.50	118.00	6	5,902	0.10%
2019/12/30	0	0.00	5	116.80	118.00	-5	5,971	-0.08%
2019/12/27	0	0.00	36	114.68	116.00	-36	6,052	-0.59%
2019/12/25	36	113.04	1	110.50	114.50	35	6,066	0.58%
2019/12/24	1	110.50	0	0.00	110.50	1	6,106	0.02%
2019/12/23	1	109.99	3	110.50	109.00	-2	6,171	-0.03%
2019/12/20	2	110.00	1	111.00	111.00	1	6,279	0.02%
2019/12/19	2	111.24	0	0.00	110.50	2	6,429	0.03%
2019/12/18	2	113.25	0	0.00	112.50	2	6,559	0.03%
2019/12/17	3	114.50	11	114.09	114.00	-8	6,708	-0.12%
2019/12/16	1	110.50	1	111.50	112.50	0	6,952	0.00%
2019/12/13	10	112.00	1	111.50	110.50	9	7,425	0.12%
2019/12/12	5	111.10	10	112.00	113.50	-5	7,659	-0.07%
2019/12/11	55	111.42	51	108.82	108.50	4	7,746	0.05%
2019/12/10	2	108.53	0	0.00	110.50	2	7,801	0.03%
2019/12/09	38	111.36	39	110.54	110.50	-1	7,798	-0.01%
2019/12/06	0	0.00	2	112.25	112.00	-2	7,823	-0.03%
2019/12/05	37	111.15	60	111.58	111.00	-23	7,822	-0.29%
2019/12/04	0	114.50	0	0.00	115.00	0	7,729	0.00%
2019/12/02	3	114.83	2	116.00	116.50	1	7,861	0.01%
2019/11/29	0	0.00	3	118.50	119.00	-3	7,866	-0.04%
2019/11/28	5	118.00	0	0.00	118.00	5	7,874	0.06%
2019/11/27	0	0.00	1	120.50	120.00	-1	7,897	-0.01%
2019/11/26	3	122.00	2	122.75	122.00	1	7,900	0.01%
2019/11/25	1	119.00	3	120.00	119.00	-2	7,907	-0.03%
2019/11/22	3	118.17	3	119.00	118.00	0	7,903	0.00%
2019/11/21	2	119.00	5	117.50	119.00	-3	7,936	-0.04%
2019/11/20	3	117.17	3	118.67	118.00	0	7,935	0.00%
2019/11/19	5	121.10	1	120.50	120.50	4	7,898	0.05%
2019/11/18	1	124.00	4	123.63	124.00	-3	7,868	-0.04%
2019/11/15	7	122.86	4	122.75	122.00	3	7,947	0.04%
2019/11/14	1	124.50	0.1	124.50	124.00	0.9	7,911	0.01%
2019/11/13	3	126.67	9	126.89	127.00	-6	7,960	-0.08%
2019/11/12	3	123.50	0	0.00	124.50	3	7,944	0.04%
2019/11/11	3	123.67	4	123.50	122.50	-1	8,044	-0.01%
2019/11/08	5	126.30	3	126.33	126.50	2	8,107	0.02%
2019/11/07	81	124.07	89	124.78	123.00	-8	8,142	-0.10%
2019/11/06	69	131.51	59	127.51	126.50	10	8,212	0.12%
2019/11/05	95	132.28	99	133.04	135.00	-4	8,113	-0.05%
2019/11/04	94	128.02	102	127.42	128.50	-8	8,006	-0.10%	大賣/
2019/11/01	1	118.00	3	121.83	123.00	-2	7,876	-0.03%
2019/10/31	92	121.33	92	119.56	119.50	0	7,879	0.00%
2019/10/30	46	122.34	40	123.45	123.00	6	7,835	0.08%
2019/10/29	28.1	123.41	20	123.85	122.00	8.1	7,822	0.10%
2019/10/28	27	128.61	18	130.28	128.50	9	7,741	0.12%
2019/10/25	56	121.33	51	123.24	122.50	5	7,458	0.07%
2019/10/24	20	118.20	27	119.93	121.00	-7	7,333	-0.10%
2019/10/23	92	118.27	96	119.41	117.50	-4	7,310	-0.05%
2019/10/22	0	0.00	3	116.33	115.00	-3	7,262	-0.04%
2019/10/21	1	113.50	1	113.00	114.00	0	7,295	0.00%
2019/10/18	40	116.45	39	114.64	114.50	1	7,443	0.01%
2019/10/17	52	115.86	54	115.38	118.50	-2	7,374	-0.03%
2019/10/16	119	114.43	115	115.32	113.00	4	7,244	0.06%	大買/大賣/
2019/10/15	62	114.05	61	114.52	114.00	1	7,129	0.01%
2019/10/14	51	115.87	53	114.85	113.50	-2	7,075	-0.03%
2019/10/09	54	115.36	51	113.20	112.50	3	6,978	0.04%
2019/10/08	41	112.32	36	113.19	110.00	5	6,777	0.07%
2019/10/07	29	113.43	23	112.91	114.00	6	6,764	0.09%
2019/10/04	82	110.28	69	109.76	110.00	13	6,724	0.19%
2019/10/03	72	111.44	73	111.20	110.50	-1	6,685	-0.01%
2019/10/02	3	110.00	1	111.00	109.50	2	6,596	0.03%
2019/10/01	3	110.00	2	112.50	109.50	1	6,572	0.02%
2019/09/27	3	110.00	6	110.17	110.00	-3	6,647	-0.05%
2019/09/26	29	111.17	32	112.14	111.00	-3	6,594	-0.05%
2019/09/25	164	112.99	192	112.10	112.00	-28	6,612	-0.42%	大買/大賣/
2019/09/24	192.2	116.44	161	114.07	113.50	31.2	6,614	0.47%	大買/大賣/
2019/09/23	31	117.79	1	118.50	118.50	30	6,468	0.46%
2019/09/20	123	116.06	129	115.22	116.00	-6	6,375	-0.09%	大買/大賣/
2019/09/19	92	116.48	90	116.79	116.50	2	6,286	0.03%
2019/09/18	187	111.84	216.2	111.32	116.00	-29.2	5,989	-0.49%	大買/大賣/
2019/09/17	54	104.87	42	105.31	105.50	12	5,520	0.22%
2019/09/16	37	100.10	4	98.78	102.00	33	5,311	0.62%
2019/09/12	6	98.12	17	98.65	97.20	-11	5,211	-0.21%
2019/09/11	1	97.30	0	0.00	96.80	1	5,159	0.02%
2019/09/10	2	95.90	0	0.00	96.70	2	5,136	0.04%
2019/09/09	5	97.54	12	98.22	97.30	-7	5,097	-0.14%
2019/09/06	5	97.56	5	97.86	96.30	0	5,071	0.00%
2019/09/05	3	96.87	15	97.06	96.10	-12	5,036	-0.24%
2019/09/04	3	95.33	2	94.30	96.10	1	4,985	0.02%
2019/09/03	12	94.33	14	93.31	93.00	-2	4,940	-0.04%
2019/09/02	2	92.15	0	0.00	92.50	2	4,897	0.04%
2019/08/30	11	94.15	1	94.90	93.30	10	4,891	0.20%
2019/08/29	4	92.43	3	92.47	93.80	1	4,869	0.02%
2019/08/28	0	0.00	1	91.30	91.80	-1	4,896	-0.02%
2019/08/27	6	93.55	1	93.00	92.60	5	4,879	0.10%
2019/08/23	5	95.92	1	96.60	95.50	4	4,837	0.08%
2019/08/21	1	97.20	2	97.00	97.90	-1	4,786	-0.02%
2019/08/20	7	98.71	3	98.50	97.20	4	4,768	0.08%
2019/08/19	1	96.00	2	97.70	96.50	-1	4,694	-0.02%
2019/08/16	1	96.50	2	98.20	96.50	-1	4,711	-0.02%
2019/08/15	5	97.00	7	96.83	97.30	-2	4,753	-0.04%
2019/08/14	22	102.93	173	102.08	99.70	-151	4,762	-3.17%	大賣/鉅額交易
2019/08/13	6	99.73	7	100.46	99.10	-1	4,715	-0.02%
2019/08/12	2	105.50	7	104.14	103.00	-5	4,742	-0.11%
2019/08/08	16	103.88	9	103.78	104.00	7	4,691	0.15%
2019/08/07	6	101.08	8	100.40	99.20	-2	4,546	-0.04%
2019/08/06	22	97.81	3	99.70	100.50	19	4,508	0.42%
2019/08/05	0	0.00	1	97.80	95.50	-1	4,418	-0.02%
2019/08/02	6.2	98.81	3	98.10	98.50	3.2	4,401	0.07%
2019/08/01	1	101.00	1	101.00	101.50	0	4,366	0.00%
2019/07/31	24	100.88	1	99.50	100.50	23	4,356	0.53%
2019/07/30	4	101.85	14	100.19	99.60	-10	4,305	-0.23%
2019/07/29	3	103.00	12	102.46	102.50	-9	4,264	-0.21%
2019/07/26	6	102.50	6.1	100.51	101.00	-0.1	4,209	0.00%
2019/07/25	10	101.95	25	101.54	101.50	-15	4,218	-0.36%
2019/07/24	22	100.13	6	100.78	101.00	16	4,184	0.38%
2019/07/23	5	97.90	46	97.54	96.40	-41	4,081	-1.00%
2019/07/22	34	96.91	8	95.95	97.70	26	4,122	0.63%
2019/07/18	2	91.20	0	0.00	90.40	2	3,936	0.05%
2019/07/17	12	92.21	0	0.00	92.20	12	3,974	0.30%
2019/07/15	2	92.50	0	0.00	92.00	2	4,062	0.05%
2019/07/11	1	95.00	5	94.42	94.00	-4	4,454	-0.09%
2019/07/10	1	93.20	1	92.40	92.80	0	4,406	0.00%
2019/07/09	4	91.95	3	93.87	91.70	1	4,373	0.02%
2019/07/08	96	92.91	4	92.20	93.20	92	4,355	2.11%
2019/07/05	0	0.00	3	92.00	93.00	-3	4,381	-0.07%
2019/07/04	3	92.20	14	91.64	91.90	-11	4,385	-0.25%
2019/07/03	1	88.40	0	0.00	88.50	1	4,261	0.02%
2019/07/02	1	87.80	4	88.58	89.20	-3	4,290	-0.07%
2019/07/01	1	85.00	7	86.36	87.10	-6	4,276	-0.14%
2019/06/27	1	79.30	1	79.20	79.00	0	4,378	0.00%
2019/06/26	1	81.30	2	80.30	80.30	-1	4,403	-0.02%
2019/06/24	1	78.10	1	79.40	79.50	0	4,518	0.00%
2019/06/21	21	79.76	25	79.38	79.30	-4	4,606	-0.09%
2019/06/20	6	78.60	4	78.73	79.20	2	4,575	0.04%
2019/06/19	4	76.50	3	76.50	77.00	1	4,627	0.02%
2019/06/17	3	74.40	1	74.20	74.70	2	4,854	0.04%
2019/06/14	0	0.00	1	73.20	73.40	-1	5,046	-0.02%
2019/06/13	0	0.00	2	75.00	75.90	-2	5,541	-0.04%
2019/06/12	4	76.80	1	75.70	75.90	3	5,726	0.05%
2019/06/10	3	74.07	2	74.90	74.70	1	5,721	0.02%
2019/06/06	0.1	72.50	0	0.00	72.20	0.1	5,740	0.00%
2019/06/05	2	75.00	5	74.54	74.70	-3	5,746	-0.05%
2019/06/04	4	75.03	1	74.20	73.00	3	5,724	0.05%
2019/06/03	3	75.23	3	75.70	74.70	0	5,703	0.00%
2019/05/31	0	0.00	1	74.70	74.20	-1	5,662	-0.02%
2019/05/30	1	73.20	1	73.80	73.20	0	5,671	0.00%
2019/05/28	0.1	73.40	0	0.00	73.20	0.1	5,679	0.00%
2019/05/27	0	0.00	1	73.00	74.60	-1	5,732	-0.02%
2019/05/24	2	73.50	0	0.00	72.70	2	5,882	0.03%
2019/05/23	0	0.00	2	74.00	74.50	-2	5,898	-0.03%
2019/05/22	2	77.55	2	75.10	73.80	0	5,985	0.00%
2019/05/21	10	73.40	0	0.00	74.60	10	5,928	0.17%
2019/05/20	2	75.50	2	73.60	76.00	0	5,895	0.00%
2019/05/17	3.1	74.87	2	77.50	74.70	1.1	5,836	0.02%
2019/05/16	6.1	82.09	3	83.10	80.90	3.1	5,908	0.05%
2019/05/15	3	83.90	2	84.00	84.50	1	5,862	0.02%
2019/05/14	0	0.00	2	83.10	83.60	-2	5,877	-0.03%
2019/05/13	1	83.50	1	84.60	81.50	0	5,950	0.00%
2019/05/10	2	83.00	0	0.00	83.20	2	6,020	0.03%
2019/05/09	1	83.10	2	82.50	82.60	-1	6,021	-0.02%
2019/05/08	10	85.00	10	86.92	85.40	0	6,033	0.00%
2019/05/06	1	85.50	2	87.00	84.50	-1	6,265	-0.02%
2019/05/03	1	87.50	2	88.30	88.40	-1	6,239	-0.02%
2019/05/02	1	85.80	2	86.80	87.50	-1	6,223	-0.02%
2019/04/30	3	83.43	0	0.00	84.40	3	6,206	0.05%
2019/04/29	1	83.50	1	85.40	82.00	0	6,245	0.00%
2019/04/26	2	91.50	1	91.10	88.80	1	6,142	0.02%
2019/04/25	0	0.00	1	94.50	94.50	-1	6,014	-0.02%
2019/04/24	5	94.60	10	94.80	93.60	-5	6,047	-0.08%
2019/04/23	5	95.30	4	94.60	94.70	1	6,050	0.02%
2019/04/22	2	93.30	3	93.00	95.10	-1	6,024	-0.02%
2019/04/19	33	97.51	7	94.06	93.10	26	6,055	0.43%
2019/04/18	34	97.96	22	96.89	96.00	12	6,079	0.20%
2019/04/17	0	0.00	1	92.50	91.70	-1	5,793	-0.02%
2019/04/15	1	91.40	1	90.80	90.50	0	6,053	0.00%
2019/04/11	1	93.20	1	94.20	91.00	0	6,268	0.00%
2019/04/10	5	94.32	2	94.35	94.60	3	6,412	0.05%
2019/04/08	1	92.80	3	93.33	92.60	-2	6,925	-0.03%
2019/04/03	1	91.40	5	90.82	92.30	-4	7,447	-0.05%
2019/04/02	15	95.10	8	93.70	90.90	7	7,629	0.09%
2019/04/01	3	91.97	2	91.70	92.50	1	7,444	0.01%
2019/03/29	2	92.30	33	92.47	91.40	-31	7,398	-0.42%
2019/03/28	18	91.89	1.5	91.63	92.50	16.5	7,351	0.22%
2019/03/27	11	91.93	13	91.63	91.00	-2	7,296	-0.03%
2019/03/26	12	91.77	2	90.60	91.00	10	7,185	0.14%
2019/03/25	31	88.01	8	87.94	90.80	23	7,094	0.32%
2019/03/22	10	92.00	0	0.00	89.20	10	7,059	0.14%
2019/03/21	1	90.10	26	90.34	90.40	-25	6,981	-0.36%
2019/03/20	137	88.11	23	88.33	91.00	114	6,917	1.65%	大買/鉅額交易
2019/03/19	18	88.21	12	87.39	88.50	6	6,771	0.09%
2019/03/18	1,056	83.93	21	86.37	88.10	1,035	6,575	15.74%	大買/鉅額交易
2019/03/15	5	78.54	8	78.80	80.10	-3	6,057	-0.05%
2019/03/14	4	72.85	9	73.23	72.90	-5	5,888	-0.08%
2019/03/12	0	0.00	1	71.00	71.30	-1	5,877	-0.02%
2019/03/11	0	0.00	2	70.20	69.70	-2	5,868	-0.03%
2019/03/08	3	68.30	5	67.60	68.30	-2	5,949	-0.03%
2019/03/07	2	68.25	0	0.00	67.60	2	6,000	0.03%
2019/03/05	2	70.40	3	72.00	70.70	-1	6,076	-0.02%
2019/02/27	2	71.00	6	70.80	71.40	-4	6,261	-0.06%
2019/02/26	21	72.01	0	0.00	71.40	21	6,331	0.33%
2019/02/25	34	73.56	39	72.66	72.60	-5	6,325	-0.08%
2019/02/22	10	70.44	12	70.62	70.30	-2	6,195	-0.03%
2019/02/21	12	71.01	4	71.30	72.40	8	6,179	0.13%
2019/02/20	10	69.00	16	69.48	68.70	-6	6,051	-0.10%
2019/02/19	5	69.00	2	68.75	68.10	3	6,051	0.05%
2019/02/18	6	67.65	2	67.50	67.80	4	6,061	0.07%
2019/02/15	36	70.78	30	70.43	67.90	6	6,070	0.10%
2019/02/14	2	66.85	71	67.05	67.40	-69	5,986	-1.15%
2019/02/13	3	67.57	0	0.00	67.00	3	5,986	0.05%
2019/02/12	15	68.40	164	69.52	68.60	-149	5,961	-2.50%	大賣/鉅額交易
2019/02/11	20	67.70	2	68.15	68.70	18	5,972	0.30%
2019/01/30	50	66.60	1	66.80	66.90	49	5,920	0.83%
2019/01/29	23	66.03	0	0.00	66.00	23	5,961	0.39%
2019/01/28	51	66.99	31	66.77	67.00	20	5,990	0.33%
2019/01/25	1	66.70	5	66.52	66.00	-4	5,976	-0.07%
2019/01/24	0	0.00	1	65.20	64.70	-1	5,901	-0.02%
2019/01/23	2	64.20	0	0.00	64.60	2	5,943	0.03%
2019/01/22	0.1	64.20	15	64.16	63.80	-15	5,971	-0.25%
2019/01/21	31	64.20	35	64.48	64.50	-4	5,996	-0.07%
2019/01/18	7	63.63	0	0.00	64.00	7	6,026	0.12%
2019/01/17	0	0.00	55	63.63	63.60	-55	6,205	-0.89%
2019/01/16	32	65.65	2	63.80	63.60	30	6,338	0.47%
2019/01/15	0.1	65.10	0	0.00	65.00	0.1	6,354	0.00%
2019/01/14	16	66.25	16	65.51	65.50	0	6,348	0.00%
2019/01/11	72	66.19	2	65.90	65.00	70	6,357	1.10%
2019/01/10	77	66.45	3	65.93	65.50	74	6,307	1.17%
2019/01/09	4	65.15	7	65.13	65.70	-3	6,208	-0.05%
2019/01/08	13	66.45	113	66.81	64.00	-100	6,099	-1.64%	大賣/
2019/01/07	11	64.18	0	0.00	64.00	11	5,895	0.19%
2019/01/04	82	62.41	2	63.20	63.00	80	5,907	1.35%
2019/01/03	1	63.10	5	63.18	62.40	-4	5,914	-0.07%
2019/01/02	64	65.49	65	65.31	65.80	-1	5,854	-0.02%
2018/12/28	34	65.12	24	64.97	64.60	10	5,699	0.18%
2018/12/27	14	63.81	138	64.15	63.30	-124	5,460	-2.27%	大賣/鉅額交易
2018/12/26	51	66.37	34	64.74	61.40	17	5,373	0.32%
2018/12/25	120	62.50	16	63.33	65.40	104	4,791	2.17%	大買/鉅額交易
2018/12/24	0	0.00	2	58.50	59.50	-2	4,571	-0.04%
2018/12/21	2	55.50	0	0.00	58.50	2	4,626	0.04%
2018/12/20	0	57.40	0	0.00	57.40	0	4,630	0.00%
2018/12/19	0	59.70	0	0.00	59.70	0	4,629	0.00%
2018/12/18	1	60.60	1	61.10	60.00	0	4,672	0.00%
2018/12/14	2	60.75	4	60.55	60.10	-2	4,767	-0.04%
2018/12/13	3	60.77	2	60.60	61.50	1	4,827	0.02%
2018/12/12	2	60.00	8	59.81	60.10	-6	4,873	-0.12%
2018/12/10	1	55.20	0	0.00	56.90	1	5,147	0.02%
2018/12/07	1.1	57.38	0	0.00	56.70	1.1	5,430	0.02%
2018/12/06	1	57.30	0	0.00	55.80	1	5,555	0.02%
2018/12/05	6	61.12	2	61.60	61.00	4	5,525	0.07%
2018/12/04	7	63.87	3	63.90	63.40	4	5,586	0.07%
2018/12/03	2	63.75	2	64.10	64.00	0	5,607	0.00%
2018/11/30	5	61.34	4	61.93	60.90	1	5,538	0.02%
2018/11/29	0	0.00	2	61.80	60.90	-2	5,570	-0.04%
2018/11/28	1	60.90	0	0.00	60.90	1	5,652	0.02%
2018/11/27	1	60.20	2	59.05	60.00	-1	5,584	-0.02%
2018/11/26	2	55.15	2	55.35	56.10	0	5,427	0.00%
2018/11/23	4	54.88	4	56.48	54.20	0	5,381	0.00%
2018/11/22	1	55.10	2	55.85	54.00	-1	5,305	-0.02%
2018/11/21	0	0.00	3	52.93	53.80	-3	5,263	-0.06%
2018/11/20	2	52.50	0	0.00	52.40	2	5,241	0.04%
2018/11/16	2	53.30	3	53.90	53.30	-1	5,217	-0.02%
2018/11/15	4	53.23	1	55.50	53.40	3	5,245	0.06%
2018/11/14	1	55.40	0	0.00	55.00	1	5,233	0.02%
2018/11/12	2	58.40	0	0.00	57.60	2	5,159	0.04%
2018/11/09	2	59.00	2	59.60	59.60	0	5,199	0.00%
2018/11/08	16	63.11	14	62.37	60.20	2	5,198	0.04%
2018/11/07	0	0.00	2	61.50	60.50	-2	5,094	-0.04%
2018/11/06	0	0.00	8	58.29	57.50	-8	5,096	-0.16%
2018/11/05	3	60.77	3	59.33	61.60	0	5,047	0.00%
2018/11/02	1	60.00	8	60.60	59.20	-7	5,024	-0.14%
2018/11/01	10	59.46	20	58.91	58.30	-10	4,963	-0.20%
2018/10/31	10	57.09	6	56.55	55.50	4	4,894	0.08%
2018/10/30	13	55.26	4	55.15	54.80	9	4,896	0.18%
2018/10/29	13	56.11	13	56.28	56.40	0	4,902	0.00%
2018/10/26	44	54.27	45	55.49	54.40	-1	4,896	-0.02%
2018/10/25	14	55.15	18	54.39	58.00	-4	4,848	-0.08%
2018/10/24	14	55.79	20	54.59	54.10	-6	4,781	-0.13%
2018/10/23	7	60.41	3	61.53	60.10	4	4,830	0.08%
2018/10/22	4	63.70	8	63.88	63.60	-4	4,844	-0.08%
2018/10/19	2	60.10	7	61.31	61.40	-5	4,937	-0.10%
2018/10/18	0	0.00	1	61.60	61.50	-1	5,112	-0.02%
2018/10/17	0	0.00	3	64.00	62.00	-3	5,340	-0.06%
2018/10/16	4	62.40	0	0.00	62.20	4	5,494	0.07%
2018/10/15	5	61.84	7	62.26	62.60	-2	5,501	-0.04%
2018/10/12	2	60.00	3	60.23	61.00	-1	5,507	-0.02%
2018/10/11	3	57.90	4	58.70	58.10	-1	5,466	-0.02%
2018/10/09	20	65.10	7	66.59	64.30	13	5,383	0.24%
2018/10/08	2	68.75	2	68.70	68.20	0	5,308	0.00%
2018/10/05	19	71.05	22	68.07	70.00	-3	5,333	-0.06%
2018/10/04	4	72.33	1	71.60	71.90	3	5,265	0.06%
2018/10/03	0	0.00	3	77.57	77.40	-3	5,190	-0.06%
2018/10/02	1	79.90	1	80.00	79.00	0	5,260	0.00%
2018/10/01	0	0.00	5	79.44	81.50	-5	5,259	-0.10%
2018/09/27	1	76.00	1	75.60	76.50	0	5,313	0.00%
2018/09/25	2	78.00	3	78.47	77.00	-1	5,418	-0.02%
2018/09/21	1	76.30	0	0.00	77.00	1	5,422	0.02%
2018/09/20	3	77.77	9	77.50	76.10	-6	5,453	-0.11%
2018/09/19	4	80.13	2	81.00	79.00	2	5,438	0.04%
2018/09/18	0	0.00	11	75.44	79.50	-11	5,398	-0.20%
2018/09/17	4	78.65	8	79.80	78.30	-4	5,413	-0.07%
2018/09/14	61	77.43	17	77.55	80.00	44	5,404	0.81%
2018/09/13	5	79.04	32	80.60	76.90	-27	5,205	-0.52%
2018/09/12	12	84.60	10	86.00	83.70	2	4,963	0.04%
2018/09/11	1	93.50	1	92.90	92.90	0	4,950	0.00%
2018/09/10	5	94.28	12	93.18	93.00	-7	5,007	-0.14%
2018/09/07	4	97.88	8	96.88	96.90	-4	5,365	-0.07%
2018/09/06	4	99.15	5	99.68	100.00	-1	5,426	-0.02%
2018/09/05	4	99.93	6	100.27	99.50	-2	5,501	-0.04%
2018/09/04	5	99.70	14	101.25	98.30	-9	5,599	-0.16%
2018/09/03	0	0.00	3	93.60	94.90	-3	5,541	-0.05%
2018/08/30	2	94.05	1	94.60	93.00	1	5,917	0.02%
2018/08/29	1	93.50	3	93.73	94.00	-2	5,985	-0.03%
2018/08/28	5	94.12	0	0.00	93.80	5	6,055	0.08%
2018/08/22	2	92.75	3	94.10	93.50	-1	6,400	-0.02%
2018/08/21	0	0.00	1	90.60	91.50	-1	6,455	-0.02%
2018/08/20	1	89.50	0	0.00	89.20	1	6,650	0.02%
2018/08/17	0	0.00	9	91.63	90.00	-9	6,784	-0.13%
2018/08/16	5	90.24	7	88.86	92.00	-2	6,929	-0.03%
2018/08/15	0	0.00	4	88.80	89.80	-4	6,992	-0.06%
2018/08/14	0	0.00	1	89.00	90.20	-1	7,180	-0.01%
2018/08/13	7	86.66	5	86.94	88.00	2	7,287	0.03%
2018/08/10	0	0.00	1	90.50	91.50	-1	7,331	-0.01%
2018/08/09	1	90.70	5	90.20	91.00	-4	7,533	-0.05%
2018/08/08	1	90.60	2	90.10	90.10	-1	7,594	-0.01%
2018/08/07	16	90.80	8	90.23	89.90	8	7,780	0.10%
2018/08/06	15	87.40	5	88.64	89.40	10	7,927	0.13%
2018/08/02	6	89.23	9	88.79	89.40	-3	8,180	-0.04%
2018/08/01	2	90.95	1	91.20	90.70	1	8,359	0.01%
2018/07/31	10	89.37	13	89.27	89.20	-3	8,536	-0.04%
2018/07/30	7	89.67	11	89.13	87.00	-4	8,444	-0.05%
2018/07/27	8	94.01	4	94.28	94.80	4	8,302	0.05%
2018/07/26	15	96.58	4	96.93	95.50	11	8,334	0.13%
2018/07/25	10	94.66	13	95.32	95.00	-3	8,309	-0.04%
2018/07/24	3	94.23	3	94.67	97.50	0	8,210	0.00%
2018/07/23	7	96.00	0	0.00	95.40	7	8,261	0.08%
2018/07/20	0	0.00	1	106.50	106.00	-1	8,311	-0.01%
2018/07/19	4	105.50	1	104.50	106.00	3	8,467	0.04%
2018/07/18	2	107.50	1	109.00	106.00	1	8,678	0.01%
2018/07/17	0	0.00	1	109.50	109.00	-1	8,772	-0.01%
2018/07/16	6	111.42	6	112.08	111.50	0	8,796	0.00%
2018/07/13	0	0.00	3	112.50	111.00	-3	8,879	-0.03%
2018/07/12	0	0.00	1	107.50	109.00	-1	9,082	-0.01%
2018/07/11	4	105.50	2	105.50	107.50	2	9,147	0.02%
2018/07/10	10	105.45	11	105.95	108.50	-1	9,233	-0.01%
2018/07/09	3	99.37	0	0.00	99.80	3	9,212	0.03%
2018/07/06	7	103.07	6	101.50	100.50	1	9,256	0.01%
2018/07/05	103	105.44	4	106.13	102.50	99	9,328	1.06%	大買/
2018/07/04	5	107.20	2	104.75	106.00	3	9,329	0.03%
2018/07/03	8	110.56	4	114.75	108.00	4	9,357	0.04%
2018/07/02	0	0.00	3	116.33	115.00	-3	9,356	-0.03%
2018/06/29	2	114.75	2	114.50	115.00	0	9,486	0.00%
2018/06/28	4	113.25	3	113.33	112.50	1	9,548	0.01%
2018/06/27	2	116.75	2	115.75	113.00	0	9,754	0.00%
2018/06/26	3	112.17	4	115.00	116.50	-1	10,248	-0.01%
2018/06/25	13	113.81	10	114.50	112.50	3	10,755	0.03%
2018/06/22	1	113.50	2	116.00	114.50	-1	10,980	-0.01%
2018/06/21	3	117.83	3	116.67	116.00	0	11,036	0.00%
2018/06/20	10	114.50	7	114.64	115.00	3	11,189	0.03%
2018/06/19	7	119.36	7	120.93	118.50	0	11,190	0.00%
2018/06/15	44	122.01	40	124.54	124.00	4	11,180	0.04%
2018/06/14	31	116.50	34	117.43	119.50	-3	10,875	-0.03%
2018/06/13	2	118.00	2	117.50	116.50	0	10,850	0.00%
2018/06/12	8	120.81	3	121.50	119.50	5	10,953	0.05%
2018/06/11	1	115.50	10	115.00	115.00	-9	11,011	-0.08%
2018/06/08	402	117.00	3	118.67	116.50	399	11,202	3.56%	大買/鉅額交易
2018/06/07	1	120.00	14	119.21	119.50	-13	11,256	-0.12%
2018/06/06	1	113.50	0	0.00	113.50	1	11,348	0.01%
2018/06/05	2	113.00	1	113.00	112.50	1	11,403	0.01%
2018/06/04	0	0.00	8	113.56	112.00	-8	11,779	-0.07%
2018/06/01	1	110.00	0	0.00	111.00	1	11,837	0.01%
2018/05/31	5	110.00	19	110.39	108.00	-14	11,845	-0.12%
2018/05/30	6	110.33	11	109.64	110.00	-5	11,820	-0.04%
2018/05/29	3	113.83	85	115.00	113.00	-82	11,798	-0.70%
2018/05/28	1	116.00	10	114.65	114.50	-9	11,795	-0.08%
2018/05/25	3	108.83	4	110.13	109.50	-1	11,689	-0.01%
2018/05/24	3	109.33	5	109.30	108.50	-2	11,667	-0.02%
2018/05/23	4	105.88	4	107.25	105.50	0	11,716	0.00%
2018/05/22	16	106.00	97	105.90	108.50	-81	12,036	-0.67%
2018/05/21	1	102.00	2	103.75	102.00	-1	11,943	-0.01%
2018/05/18	19	101.66	3	100.67	100.00	16	11,893	0.13%
2018/05/17	1	102.50	4	105.13	103.50	-3	11,972	-0.03%
2018/05/16	2	98.95	121	98.63	97.70	-119	11,883	-1.00%	大賣/鉅額交易
2018/05/15	5	101.00	1	101.00	99.40	4	12,014	0.03%
2018/05/14	5	104.30	2	106.00	105.00	3	12,034	0.02%
2018/05/11	19	107.00	6	106.92	104.00	13	12,007	0.11%
2018/05/10	39	104.65	3	107.17	106.50	36	12,029	0.30%
2018/05/09	74	104.10	7	103.71	101.50	67	12,269	0.55%
2018/05/08	0	0.00	19	99.79	102.50	-19	12,364	-0.15%
2018/05/07	5	93.26	2	95.50	93.60	3	12,648	0.02%
2018/05/04	6	93.32	1	93.60	93.30	5	12,664	0.04%
2018/05/03	12	94.46	4	95.83	93.70	8	12,685	0.06%
2018/05/02	13	95.35	2	94.55	93.40	11	12,721	0.09%
2018/04/30	2	94.40	0	0.00	95.50	2	12,738	0.02%
2018/04/27	7	93.09	18	91.82	94.60	-11	12,712	-0.09%
2018/04/26	14	89.04	11	92.09	86.00	3	12,537	0.02%
2018/04/25	6	92.93	1,003	94.18	93.20	-997	12,401	-8.04%	大賣/鉅額交易
2018/04/24	13	93.48	17	93.14	92.80	-4	12,450	-0.03%
2018/04/23	8	101.69	0	0.00	101.00	8	12,440	0.06%
2018/04/19	1	106.50	7	106.14	106.50	-6	12,982	-0.05%
2018/04/18	24	104.02	102	108.87	103.00	-78	12,996	-0.60%	大賣/
2018/04/17	5	111.70	11	113.23	110.50	-6	12,854	-0.05%
2018/04/16	28	116.07	7	116.14	116.50	21	12,848	0.16%
2018/04/13	22	113.55	30	114.00	113.00	-8	12,822	-0.06%
2018/04/12	67	114.33	3	114.50	113.00	64	12,845	0.50%
2018/04/11	53	114.90	6	113.50	112.00	47	12,946	0.36%
2018/04/10	0	0.00	1	110.50	109.50	-1	12,923	-0.01%
2018/04/09	21	111.07	0	109.50	109.50	21	13,137	0.16%
2018/04/03	11	110.64	51	109.05	111.50	-40	13,185	-0.30%
2018/04/02	65	114.42	7	113.64	112.00	58	13,199	0.44%
2018/03/31	8	110.00	2	111.50	111.50	6	13,198	0.05%
2018/03/30	20	111.53	40	110.44	108.50	-20	13,180	-0.15%
2018/03/29	32	112.17	8	110.94	112.50	24	13,182	0.18%
2018/03/28	28	116.82	41	114.40	111.00	-13	12,749	-0.10%
2018/03/27	18	126.17	22	124.43	122.50	-4	12,415	-0.03%
2018/03/26	6	129.75	4	128.38	127.00	2	12,329	0.02%
2018/03/23	13	127.54	11	127.45	129.50	2	12,339	0.02%
2018/03/22	2	130.75	7	131.57	126.50	-5	12,311	-0.04%
2018/03/21	6	134.75	1	133.50	133.00	5	12,391	0.04%
2018/03/20	10	132.75	10	133.25	133.00	0	12,636	0.00%
2018/03/19	8	136.00	3	136.00	136.00	5	12,912	0.04%
2018/03/16	16	135.47	116	136.34	135.00	-100	13,087	-0.76%	大賣/
2018/03/15	8	133.56	3	134.00	140.00	5	13,237	0.04%
2018/03/14	11	131.23	11	129.91	130.00	0	13,536	0.00%
2018/03/13	6	128.08	10	128.25	129.00	-4	13,635	-0.03%
2018/03/12	124	125.35	73.3	123.97	128.00	50.8	13,727	0.37%	大買/
2018/03/09	6	120.25	20	121.30	119.50	-14	13,729	-0.10%
2018/03/08	23	122.43	10	122.30	122.00	13	13,859	0.09%
2018/03/07	87	117.74	40	116.46	115.00	47	13,640	0.34%
2018/03/06	39	116.40	7	114.79	114.50	32	13,904	0.23%
2018/03/05	1	113.00	1	113.00	112.00	0	14,053	0.00%
2018/03/02	6	117.17	6	116.17	116.00	0	14,306	0.00%
2018/03/01	1	114.00	14	114.64	118.50	-13	14,276	-0.09%
2018/02/27	6	114.25	172	114.91	112.00	-166	14,247	-1.17%	大賣/鉅額交易
2018/02/26	24	119.50	7	117.43	116.50	17	14,352	0.12%
2018/02/23	33	118.73	2	116.75	117.50	31	14,460	0.21%
2018/02/22	26	115.65	24	113.81	115.00	2	14,430	0.01%
2018/02/21	0	0.00	1	110.50	110.50	-1	14,112	-0.01%
2018/02/12	1	101.50	5	101.90	100.50	-4	14,286	-0.03%
2018/02/09	6	95.40	4	98.38	98.60	2	14,396	0.01%
2018/02/08	2	103.25	2	99.35	100.50	0	14,290	0.00%
2018/02/07	63	106.38	3.8	105.03	105.00	59.3	14,224	0.42%
2018/02/06	6	100.60	0	0.00	99.00	6	14,019	0.04%
2018/02/05	5	109.80	7	109.57	110.00	-2	13,848	-0.01%
2018/02/02	7	118.50	6	117.08	116.00	1	13,743	0.01%
2018/02/01	20	118.90	16	120.22	117.50	4	13,661	0.03%
2018/01/31	25	117.06	22	116.09	117.50	3	13,362	0.02%
2018/01/30	14	116.18	17	115.41	116.00	-3	13,112	-0.02%
2018/01/29	75	107.97	1	108.50	107.50	74	12,690	0.58%
2018/01/26	10	107.80	27	106.28	109.00	-17	12,872	-0.13%
2018/01/25	22	108.66	15	108.17	105.00	7	13,062	0.05%
2018/01/24	4	104.88	13	106.23	109.50	-9	12,942	-0.07%
2018/01/23	11	108.32	0	0.00	107.50	11	12,861	0.09%
2018/01/22	10	109.10	5	110.70	111.00	5	12,785	0.04%
2018/01/19	2	108.75	1	108.50	110.50	1	12,690	0.01%
2018/01/18	6	112.00	2	111.00	109.00	4	12,583	0.03%
2018/01/17	5	108.50	21	110.64	112.00	-16	12,355	-0.13%
2018/01/16	9	108.72	6	109.92	106.00	3	12,140	0.02%
2018/01/15	2	97.60	11	106.14	108.00	-9	11,728	-0.08%
2018/01/12	3	100.30	4	100.00	98.60	-1	11,453	-0.01%
2018/01/11	5	98.50	10	98.70	99.90	-5	11,369	-0.04%
2018/01/10	21	94.65	3.4	95.10	95.60	17.6	11,267	0.16%
2018/01/09	7	92.99	0	0.00	94.50	7	11,191	0.06%
2018/01/08	6	98.13	3	97.67	96.50	3	11,096	0.03%
2018/01/05	18	100.96	1	101.50	99.00	17	11,045	0.15%
2018/01/04	3	99.23	8	98.21	97.90	-5	10,933	-0.05%
2018/01/03	50	98.27	17	98.18	98.00	33	10,840	0.30%
2018/01/02	3	93.77	3	93.13	95.00	0	10,666	0.00%

中東戰事有利生醫保瑞、視陽底部起漲全新的機會來了Anue鉅亨－3天前

...詳全文

全家推新手搖品牌「搖搖茶吧」斥資5000萬布局封口機UDN聯合新聞網－3天前

全家（5903）搶攻千億手搖茶飲商機，4月17日起將推出全新手搖品牌「搖搖茶吧」，並以「果茶風味、有料口感、手搖樂趣」為......詳全文

全家推新手搖品牌「搖搖茶吧」斥資5000萬布局封口機UDN聯合新聞網－3天前

台灣人愛喝手搖飲，據統計全台每年更可賣出近11億杯，全家（5903）搶攻千億手搖茶飲商機，4月17日起推出全新手搖品牌「......詳全文

全新

券商分點績效/獲利分析

合庫券商分點個股進出
合庫券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

全新

券商分點績效/獲利分析

合庫 券商分點個股進出 合庫 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

合庫券商分點個股進出
合庫券商分點全部個股操作績效/獲利分析