奇力新 (2456)-統一-基隆券商分點個股進出

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

奇力新

(2456)

股價
94.6
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市被動元件
856人加入追蹤

立即追蹤
本地時間:14:35

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

奇力新 (2456)籌碼相關－統一-基隆券商分點個股進出

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

統一-基隆券商分點個股進出
統一-基隆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
2021/12/28	0	0.00	1.7	94.43	94.60	-1.7	1,209	-0.14%
2021/12/22	1	90.50	0	0.00	92.80	1	1,198	0.08%
2021/12/21	0	0.00	3	89.73	89.90	-3	1,213	-0.25%
2021/12/20	1.1	88.67	0	0.00	88.50	1.1	1,223	0.09%
2021/12/09	0	0.00	1	90.00	89.60	-1	1,262	-0.08%
2021/12/07	1	90.40	0	0.00	90.30	1	1,279	0.08%
2021/12/06	1	92.20	0	0.00	91.80	1	1,279	0.08%
2021/11/30	0	0.00	1	91.60	90.50	-1	1,291	-0.08%
2021/11/29	1	89.00	1	90.80	90.70	0	1,302	0.00%
2021/11/26	1	91.60	0	0.00	89.50	1	1,315	0.08%
2021/11/25	0	0.00	3	92.57	92.40	-3	1,332	-0.23%
2021/11/23	1	90.90	0	0.00	90.70	1	1,371	0.07%
2021/11/19	0	0.00	3	89.63	90.40	-3	1,425	-0.21%
2021/11/18	1	89.10	5	89.00	89.20	-4	1,441	-0.28%
2021/11/17	0	0.00	1	88.20	88.20	-1	1,483	-0.07%
2021/11/15	1	87.00	2	86.80	86.80	-1	1,637	-0.06%
2021/11/10	0	0.00	1	85.20	84.70	-1	1,749	-0.06%
2021/11/09	1	83.20	3	84.43	84.40	-2	1,803	-0.11%
2021/11/05	1	83.40	0	0.00	83.80	1	1,834	0.05%
2021/11/04	0	0.00	2	84.05	83.50	-2	1,851	-0.11%
2021/11/03	1	83.40	1	83.30	83.10	0	1,848	0.00%
2021/11/02	1	82.50	1	81.20	81.30	0	1,826	0.00%
2021/11/01	1	86.20	0	0.00	85.10	1	1,807	0.06%
2021/10/29	2	86.45	0	0.00	86.10	2	1,856	0.11%
2021/10/28	0	0.00	1	86.20	87.00	-1	1,865	-0.05%
2021/10/26	0	0.00	1	84.10	84.00	-1	1,870	-0.05%
2021/10/20	2	82.85	0	0.00	83.40	2	2,001	0.10%
2021/10/19	0	0.00	5	81.40	82.70	-5	2,029	-0.25%
2021/10/18	0	0.00	1	81.70	81.20	-1	2,095	-0.05%
2021/10/08	0	0.00	2	80.80	80.50	-2	2,357	-0.08%
2021/10/07	1	80.70	0	0.00	81.60	1	2,397	0.04%
2021/10/06	0	0.00	1	78.90	79.10	-1	2,512	-0.04%
2021/09/29	0	0.00	1	85.10	85.20	-1	3,449	-0.03%
2021/09/28	2	87.75	3	87.40	87.80	-1	3,522	-0.03%
2021/09/24	1	90.40	2	91.30	90.50	-1	3,945	-0.03%
2021/09/23	0	0.00	1	90.50	90.20	-1	4,014	-0.02%
2021/09/22	1	88.40	0	0.00	89.00	1	4,032	0.02%
2021/09/17	0	0.00	1	90.70	90.00	-1	4,050	-0.02%
2021/09/16	1	88.80	0	0.00	89.30	1	4,066	0.02%
2021/09/15	7	90.50	0	0.00	90.20	7	4,117	0.17%
2021/09/09	0	0.00	1	91.30	91.60	-1	4,280	-0.02%
2021/09/08	1	89.70	0	0.00	89.10	1	4,297	0.02%
2021/09/02	2	92.30	0	0.00	92.20	2	4,356	0.05%
2021/09/01	2	92.50	0	0.00	93.90	2	4,341	0.05%
2021/08/31	1	91.00	3	91.90	91.80	-2	4,333	-0.05%
2021/08/30	1	93.10	0	0.00	93.50	1	4,313	0.02%
2021/08/26	3	91.00	1	90.20	90.70	2	4,287	0.05%
2021/08/25	0	0.00	4	89.65	90.50	-4	4,257	-0.09%
2021/08/24	1	87.50	4	88.05	87.70	-3	4,285	-0.07%
2021/08/23	4.1	86.00	0	0.00	86.70	4.1	4,306	0.09%
2021/08/20	4.1	86.38	0	0.00	85.60	4.1	4,293	0.09%
2021/08/19	5.1	88.10	0	0.00	87.40	5.1	4,325	0.12%
2021/08/12	1	102.00	0	0.00	102.00	1	4,196	0.02%
2021/08/11	0	0.00	2	103.50	102.50	-2	4,235	-0.05%
2021/08/10	0	0.00	1	102.50	102.50	-1	4,285	-0.02%
2021/08/05	0	0.00	19	107.29	107.00	-19	4,537	-0.42%
2021/08/04	15	107.40	0	0.00	107.00	15	4,625	0.32%
2021/08/03	1	109.00	0	0.00	108.00	1	4,624	0.02%
2021/07/30	15	109.13	0	0.00	107.00	15	4,769	0.31%
2021/07/29	0	0.00	2.1	108.08	110.00	-2.1	4,782	-0.04%
2021/07/28	1	112.00	9	110.11	109.00	-8	4,868	-0.16%
2021/07/26	10	114.00	0	0.00	115.00	10	4,967	0.20%
2021/07/23	3	113.83	0	0.00	113.50	3	5,071	0.06%
2021/07/22	1	114.00	2	114.00	114.00	-1	5,138	-0.02%
2021/07/21	0	0.00	1	112.50	112.50	-1	5,108	-0.02%
2021/07/19	1	113.00	1	113.50	113.50	0	5,171	0.00%
2021/07/16	0	0.00	3	113.50	112.50	-3	5,111	-0.06%
2021/07/15	0	0.00	3	115.00	115.50	-3	5,135	-0.06%
2021/07/14	0	0.00	1	115.50	114.50	-1	5,138	-0.02%
2021/07/13	1	118.00	1	117.50	114.50	0	5,129	0.00%
2021/07/12	1	117.00	0	0.00	116.00	1	5,029	0.02%
2021/07/09	2	116.00	2	116.00	115.50	0	5,043	0.00%
2021/07/08	1	118.50	1	118.50	116.00	0	5,038	0.00%
2021/07/07	9	117.39	12	117.58	117.00	-3	4,958	-0.06%
2021/07/06	0	0.00	1.3	113.42	115.00	-1.3	4,645	-0.03%
2021/07/05	1	108.50	2	108.25	108.50	-1	4,459	-0.02%
2021/07/02	10	106.30	0	0.00	106.00	10	4,402	0.23%
2021/07/01	1	109.00	12	109.04	106.00	-11	4,355	-0.25%
2021/06/29	3	102.33	1	102.00	101.00	2	4,001	0.05%
2021/06/28	0	0.00	1	101.00	101.00	-1	3,984	-0.03%
2021/06/24	0	0.00	1	101.50	100.50	-1	4,080	-0.02%
2021/06/23	1	100.50	1	100.50	100.50	0	4,111	0.00%
2021/06/17	1	100.00	1	101.50	101.50	0	4,301	0.00%
2021/06/16	0.1	98.40	0	0.00	98.00	0.1	4,247	0.00%
2021/06/15	0	0.00	1	98.90	98.90	-1	4,262	-0.02%
2021/06/09	0.1	96.50	0	0.00	95.30	0.1	4,325	0.00%
2021/06/04	0.1	97.60	0.1	97.80	97.40	0	4,483	0.00%
2021/06/03	0.1	98.70	0	0.00	98.50	0.1	4,506	0.00%
2021/05/31	5	100.14	5	100.16	99.60	0	4,635	0.00%
2021/05/28	0	0.00	1	99.30	99.00	-1	4,651	-0.02%
2021/05/27	5	99.04	0	0.00	99.00	5	4,719	0.11%
2021/05/26	6	96.47	5	97.76	98.60	1	4,916	0.02%
2021/05/25	1	94.50	1	95.00	94.50	0	4,945	0.00%
2021/05/21	2	93.45	2	93.35	92.30	0	5,008	0.00%
2021/05/18	1	88.90	1	89.70	91.30	0	5,223	0.00%
2021/05/17	1	85.20	1	87.50	86.30	0	5,293	0.00%
2021/05/14	0	0.00	4	91.40	91.40	-4	5,255	-0.08%
2021/05/12	2	89.10	2	90.00	91.00	0	5,184	0.00%
2021/05/11	3	96.00	3	97.43	96.10	0	5,088	0.00%
2021/05/10	3	102.50	1	103.50	102.00	2	5,038	0.04%
2021/05/07	2	103.25	5	103.70	104.50	-3	5,057	-0.06%
2021/05/06	2	99.90	1	100.00	100.00	1	5,041	0.02%
2021/05/05	3	101.50	1	102.00	100.50	2	5,084	0.04%
2021/05/04	7	101.86	7	101.86	102.00	0	5,118	0.00%
2021/05/03	3	107.83	0	0.00	106.00	3	5,135	0.06%
2021/04/29	1	112.00	1	111.00	111.00	0	5,129	0.00%
2021/04/28	2	111.25	2	111.00	111.50	0	5,163	0.00%
2021/04/27	0	0.00	2	108.75	109.50	-2	5,149	-0.04%
2021/04/26	0	0.00	1	107.00	107.00	-1	5,094	-0.02%
2021/04/22	3	106.50	0	0.00	104.00	3	5,224	0.06%
2021/04/21	1	107.50	1	108.50	108.50	0	5,270	0.00%
2021/04/20	0	0.00	3	108.17	108.50	-3	5,325	-0.06%
2021/04/16	1	104.50	0	0.00	105.00	1	5,447	0.02%
2021/04/15	0	0.00	1	104.00	105.50	-1	5,732	-0.02%
2021/04/14	1	104.50	5	104.50	105.00	-4	5,958	-0.07%
2021/04/13	2	107.50	10	108.00	107.00	-8	6,019	-0.13%
2021/04/12	5	109.10	0	0.00	109.00	5	6,051	0.08%
2021/04/09	2.5	112.90	0	0.00	111.50	2.5	6,101	0.04%
2021/04/08	2	112.75	10	112.20	113.00	-8	6,111	-0.13%
2021/04/07	1	111.00	0	0.00	110.50	1	6,082	0.02%
2021/04/06	1	109.00	1	108.50	109.50	0	6,225	0.00%
2021/04/01	1	109.00	0	0.00	108.00	1	6,394	0.02%
2021/03/31	0.5	108.50	1	107.50	108.00	-0.5	6,575	-0.01%
2021/03/30	2	108.50	0	0.00	109.00	2	6,948	0.03%
2021/03/29	2	111.75	0	0.00	110.50	2	6,951	0.03%
2021/03/26	3	111.17	1	110.50	110.50	2	6,967	0.03%
2021/03/25	10	111.40	6	111.00	110.50	4	7,002	0.06%
2021/03/24	4	110.25	1	111.00	110.00	3	6,977	0.04%
2021/03/19	5	107.50	1	108.00	107.50	4	7,130	0.06%
2021/03/17	2	108.00	0	0.00	107.00	2	7,389	0.03%
2021/03/16	6	107.50	1	107.50	107.50	5	7,566	0.07%
2021/03/12	1	106.50	1	106.00	106.00	0	7,978	0.00%
2021/03/11	1	108.50	0	0.00	108.50	1	8,021	0.01%
2021/03/08	1	107.00	1	106.50	104.00	0	8,328	0.00%
2021/03/04	1	110.00	0	0.00	110.00	1	8,558	0.01%
2021/03/03	2	109.00	2	108.50	109.00	0	8,606	0.00%
2021/03/02	6	110.50	3	111.50	109.00	3	8,712	0.03%
2021/02/26	6	111.67	0	0.00	112.00	6	8,843	0.07%
2021/02/25	3	109.50	3	108.00	111.00	0	8,918	0.00%
2021/02/24	1	107.00	0	0.00	106.50	1	9,122	0.01%
2021/02/23	0	0.00	1	108.00	108.50	-1	9,955	-0.01%
2021/02/22	3	106.83	0	0.00	107.50	3	10,198	0.03%
2021/02/19	22	104.55	25	104.94	105.50	-3	10,171	-0.03%
2021/02/18	10	105.50	10	106.00	106.50	0	10,226	0.00%
2021/02/17	0	0.00	1	106.50	107.00	-1	10,285	-0.01%
2021/02/05	2	102.00	1	103.00	102.50	1	10,297	0.01%
2021/02/04	2	104.25	1	103.50	103.50	1	10,465	0.01%
2021/01/27	3	101.00	0.2	102.00	102.00	2.8	12,018	0.02%
2021/01/25	3	106.83	1	106.50	106.50	2	12,997	0.02%
2021/01/22	0	0.00	7	104.00	106.00	-7	13,249	-0.05%
2021/01/21	0	0.00	2	102.25	103.00	-2	13,221	-0.02%
2021/01/20	0	0.00	0.6	108.00	104.00	-0.6	13,178	0.00%
2021/01/15	30	113.82	23	112.50	110.50	7	13,113	0.05%
2021/01/14	3.3	112.50	0	0.00	115.00	3.3	13,055	0.03%
2021/01/13	0	0.00	1	112.00	112.00	-1	12,993	-0.01%
2021/01/11	1.3	112.88	16	112.53	112.50	-14.7	13,212	-0.11%
2021/01/08	7	114.50	0	0.00	113.50	7	13,309	0.05%
2021/01/07	1	113.00	3	112.67	114.00	-2	13,039	-0.02%
2021/01/06	3	107.83	4	107.38	107.50	-1	12,817	-0.01%
2021/01/05	2	111.25	1	112.00	111.00	1	12,730	0.01%
2021/01/04	3	110.50	2	111.50	110.50	1	12,677	0.01%
2020/12/31	2	111.75	0	0.00	112.00	2	12,604	0.02%
2020/12/30	0	0.00	1	112.00	115.00	-1	12,529	-0.01%
2020/12/29	9	110.78	8	113.13	112.50	1	12,437	0.01%
2020/12/28	2	111.00	0	0.00	109.00	2	12,331	0.02%
2020/12/25	3	114.83	1	114.00	113.50	2	12,204	0.02%
2020/12/24	2	118.50	2	121.75	118.00	0	12,139	0.00%
2020/12/23	1	118.50	1	120.50	120.00	0	11,738	0.00%
2020/12/22	0	0.00	3	117.67	117.50	-3	11,727	-0.03%
2020/12/21	3	117.50	10	116.50	118.50	-7	11,694	-0.06%
2020/12/18	2	119.75	0	0.00	118.00	2	11,627	0.02%
2020/12/17	2	119.25	5	122.00	122.50	-3	11,583	-0.03%
2020/12/16	0	0.00	6	122.83	123.00	-6	11,491	-0.05%
2020/12/15	1	126.00	0	0.00	119.00	1	11,513	0.01%
2020/12/14	3	126.50	0	0.00	126.00	3	11,491	0.03%
2020/12/11	4	129.50	7	128.86	128.00	-3	11,372	-0.03%
2020/12/10	2	131.50	0	0.00	130.00	2	11,177	0.02%
2020/12/09	9	135.50	4	135.63	135.00	5	10,988	0.05%
2020/12/08	0	0.00	5	130.20	131.50	-5	10,610	-0.05%
2020/12/07	1	134.50	0	0.00	129.00	1	10,528	0.01%
2020/12/04	0	0.00	2	132.00	132.00	-2	10,413	-0.02%
2020/12/03	3	132.83	9	132.78	133.50	-6	10,358	-0.06%
2020/12/02	2	130.00	11	130.14	130.00	-9	10,113	-0.09%
2020/12/01	6	131.67	7	132.29	131.50	-1	10,067	-0.01%
2020/11/30	1	130.50	8	132.38	132.00	-7	9,959	-0.07%
2020/11/27	2	129.50	4	129.25	129.50	-2	9,780	-0.02%
2020/11/26	7	127.00	4	127.38	128.50	3	9,773	0.03%
2020/11/25	3	125.67	2	125.00	124.00	1	9,665	0.01%
2020/11/24	13	130.65	116	129.08	128.00	-103	9,477	-1.09%	大賣/鉅額交易
2020/11/23	20	128.68	6	128.75	127.00	14	9,204	0.15%
2020/11/20	124	128.87	20	129.65	127.00	104	8,907	1.17%	大買/鉅額交易
2020/11/19	8	120.50	5	119.60	121.50	3	8,095	0.04%
2020/11/18	3	117.33	9	117.72	118.00	-6	7,862	-0.08%
2020/11/17	1	115.00	3	115.00	115.00	-2	7,796	-0.03%
2020/11/16	2	116.00	0	0.00	116.50	2	7,908	0.03%
2020/11/13	1	115.50	1	113.00	116.00	0	7,924	0.00%
2020/11/12	14	117.32	9	118.67	115.00	5	7,913	0.06%
2020/11/11	18	116.89	17	116.76	117.50	1	7,911	0.01%
2020/11/10	15	119.80	14	122.32	117.00	1	8,026	0.01%
2020/11/09	6	117.92	5	118.50	117.00	1	7,697	0.01%
2020/11/06	8	116.69	204	115.55	116.00	-196	7,722	-2.54%	大賣/鉅額交易
2020/11/04	20	116.95	22	116.95	119.00	-2	7,513	-0.03%
2020/11/03	5	114.10	15	111.67	114.00	-10	7,068	-0.14%
2020/11/02	8	107.06	9	106.22	106.00	-1	6,544	-0.02%
2020/10/30	9	107.11	8	105.69	105.50	1	6,625	0.02%
2020/10/29	2	100.40	1.1	102.50	102.50	0.9	6,372	0.01%
2020/10/28	3	103.00	0	0.00	101.50	3	6,527	0.05%
2020/10/27	2	104.00	2.3	104.00	104.50	-0.3	6,519	-0.01%
2020/10/26	0	0.00	1	105.50	105.50	-1	6,502	-0.02%
2020/10/22	0	0.00	1	104.00	103.50	-1	6,496	-0.02%
2020/10/20	2	105.00	2	106.50	105.00	0	6,435	0.00%
2020/10/19	104	105.52	24	105.31	106.50	80	6,454	1.24%	大買/
2020/10/16	2	103.75	6	102.83	102.00	-4	6,273	-0.06%
2020/10/15	1	100.50	1	101.00	100.50	0	6,085	0.00%
2020/10/08	0	0.00	1	101.00	100.50	-1	6,000	-0.02%
2020/10/05	1	100.00	1	101.00	100.50	0	5,988	0.00%
2020/09/30	2	98.90	2	97.20	98.90	0	5,922	0.00%
2020/09/29	4	97.58	9	98.70	97.00	-5	5,857	-0.09%
2020/09/25	5	91.40	2	93.10	91.20	3	5,859	0.05%
2020/09/24	1	95.40	0	0.00	93.80	1	5,824	0.02%
2020/09/23	1	96.80	0	0.00	96.50	1	5,793	0.02%
2020/09/22	1	98.90	0	0.00	96.90	1	5,812	0.02%
2020/09/21	1	99.50	2	99.00	98.60	-1	5,898	-0.02%
2020/09/18	100	102.00	1	101.50	100.50	99	5,892	1.68%
2020/09/17	2	100.50	1	100.50	101.00	1	5,808	0.02%
2020/09/16	0	0.00	1	96.50	96.50	-1	5,663	-0.02%
2020/09/14	0	0.00	1	95.60	97.30	-1	5,691	-0.02%
2020/09/11	0	0.00	3	95.10	94.60	-3	5,691	-0.05%
2020/09/09	0	0.00	1	95.70	96.90	-1	5,720	-0.02%
2020/09/07	0	0.00	2	96.00	96.00	-2	5,765	-0.03%
2020/09/03	0	0.00	6	99.10	99.10	-6	5,800	-0.10%
2020/09/01	1	99.90	0	0.00	99.10	1	5,811	0.02%
2020/08/31	1	99.10	1	98.70	98.70	0	5,770	0.00%
2020/08/28	3	97.73	1	98.50	98.50	2	5,869	0.03%
2020/08/26	1	97.10	1	96.00	96.60	0	5,877	0.00%
2020/08/25	1	95.50	5	95.12	96.70	-4	5,918	-0.07%
2020/08/24	7	92.93	0	0.00	93.80	7	5,893	0.12%
2020/08/21	0	0.00	8	94.96	94.20	-8	5,895	-0.14%
2020/08/20	19	95.94	0	0.00	92.60	19	5,860	0.32%
2020/08/19	1	101.00	0	0.00	101.00	1	5,706	0.02%
2020/08/18	6	104.92	8	104.88	103.50	-2	5,636	-0.04%
2020/08/17	7	107.43	13	108.15	107.00	-6	5,554	-0.11%
2020/08/14	5	105.60	6	106.08	108.00	-1	5,446	-0.02%
2020/08/13	4	103.63	2	104.00	103.00	2	5,270	0.04%
2020/08/12	6	103.75	2	104.25	103.50	4	5,212	0.08%
2020/08/11	2	104.25	1	105.50	103.50	1	5,112	0.02%
2020/08/10	3	103.00	0	0.00	102.50	3	5,084	0.06%
2020/08/07	4	106.13	11	107.32	105.50	-7	5,099	-0.14%
2020/08/06	4	104.25	2	106.00	104.50	2	4,968	0.04%
2020/08/05	1	98.50	4	104.13	103.50	-3	4,818	-0.06%
2020/08/03	1	96.20	2	96.10	96.80	-1	4,404	-0.02%
2020/07/31	0	0.00	3	92.40	93.80	-3	4,394	-0.07%
2020/07/28	4	89.93	0	0.00	89.30	4	4,699	0.09%
2020/07/27	1	92.10	0	0.00	93.10	1	4,824	0.02%
2020/07/23	5	96.12	2	96.60	95.40	3	4,983	0.06%
2020/07/22	0	0.00	3	93.03	94.60	-3	5,042	-0.06%
2020/07/21	1	91.00	3	91.00	90.80	-2	5,043	-0.04%
2020/07/17	3	89.20	1	90.70	89.30	2	5,260	0.04%
2020/07/16	0	0.00	3	90.20	90.30	-3	5,337	-0.06%
2020/07/15	3	89.00	3	90.10	89.00	0	5,396	0.00%
2020/07/14	3	89.30	1	91.30	89.60	2	5,582	0.04%
2020/07/13	1	89.00	3	91.13	91.20	-2	5,721	-0.03%
2020/07/10	4	89.83	0	0.00	88.80	4	6,130	0.07%
2020/07/09	1	91.50	0	0.00	90.70	1	6,198	0.02%
2020/07/08	0	0.00	1	92.00	92.00	-1	6,282	-0.02%
2020/07/07	2	92.40	1	92.10	92.00	1	6,477	0.02%
2020/07/06	2	93.75	4	94.03	94.30	-2	6,708	-0.03%
2020/07/03	0	0.00	1	91.60	91.60	-1	6,951	-0.01%
2020/06/30	20	90.20	0	0.00	90.00	20	7,143	0.28%
2020/06/29	3	92.20	30	92.30	92.40	-27	7,059	-0.38%
2020/06/23	10	95.30	0	0.00	94.50	10	7,154	0.14%
2020/06/22	0	0.00	2	94.05	94.40	-2	7,214	-0.03%
2020/06/19	29	95.40	2	94.70	93.60	27	7,311	0.37%
2020/06/16	33	94.39	7	94.09	94.50	26	7,548	0.34%
2020/06/15	1	93.50	62	92.90	92.20	-61	7,674	-0.79%
2020/06/12	3	92.47	0	0.00	94.10	3	7,747	0.04%
2020/06/11	1	96.00	0	0.00	95.90	1	7,833	0.01%
2020/06/10	10	99.40	1	99.10	98.80	9	7,945	0.11%
2020/06/09	1	100.00	2	99.25	98.50	-1	8,098	-0.01%
2020/06/08	6	100.25	0	0.00	99.40	6	8,231	0.07%
2020/06/05	9	100.39	0	0.00	100.50	9	8,321	0.11%
2020/06/04	0	0.00	2	102.00	102.50	-2	8,495	-0.02%
2020/06/02	15	98.50	5	98.60	97.70	10	8,456	0.12%
2020/06/01	8	98.71	2	98.10	99.50	6	8,487	0.07%
2020/05/28	1	97.00	3	96.37	95.90	-2	8,571	-0.02%
2020/05/27	0	0.00	1	98.40	98.00	-1	8,677	-0.01%
2020/05/26	1	100.00	4	100.38	98.30	-3	8,962	-0.03%
2020/05/25	0	0.00	1.4	100.00	100.00	-1.4	9,062	-0.02%
2020/05/22	1	100.00	10	100.50	99.90	-9	9,182	-0.10%
2020/05/21	14	101.54	0	0.00	102.50	14	9,215	0.15%
2020/05/20	1	100.00	0	0.00	99.30	1	9,271	0.01%
2020/05/15	2	98.70	2	102.00	98.70	0	9,544	0.00%
2020/05/13	0	0.00	1	104.00	105.00	-1	9,679	-0.01%
2020/05/12	1	106.50	0	0.00	106.00	1	9,812	0.01%
2020/05/11	1	107.00	3	108.17	109.00	-2	9,891	-0.02%
2020/05/08	0	0.00	2	106.50	106.00	-2	10,073	-0.02%
2020/05/07	3	109.17	4	110.25	108.00	-1	10,094	-0.01%
2020/05/06	3	107.67	3	107.83	107.50	0	9,989	0.00%
2020/05/05	2	108.25	5	108.20	107.50	-3	10,036	-0.03%
2020/05/04	1	103.00	1	104.00	104.50	0	9,976	0.00%
2020/04/30	4	107.50	7	106.86	106.00	-3	10,252	-0.03%
2020/04/29	1	104.50	10	105.50	104.50	-9	10,290	-0.09%
2020/04/28	18	105.25	4	105.50	104.50	14	10,432	0.13%
2020/04/27	4	104.38	4	103.63	105.00	0	10,397	0.00%
2020/04/23	2	98.90	2	100.50	98.90	0	10,485	0.00%
2020/04/22	8	98.83	2	97.40	99.90	6	10,714	0.06%
2020/04/21	1	99.70	20	100.00	97.40	-19	10,779	-0.18%
2020/04/17	27	104.63	7	102.21	100.00	20	11,213	0.18%
2020/04/16	8	102.38	14	102.61	103.50	-6	11,175	-0.05%
2020/04/15	9	103.53	15	102.77	103.00	-6	11,238	-0.05%
2020/04/14	2	96.55	2	96.10	96.70	0	11,110	0.00%
2020/04/13	2	94.40	0	0.00	94.50	2	11,475	0.02%
2020/04/10	8	95.80	8	96.48	95.60	0	11,613	0.00%
2020/04/09	24	100.29	26	102.90	95.10	-2	11,929	-0.02%
2020/04/08	23	97.79	17	95.01	100.50	6	11,798	0.05%
2020/04/07	2	91.40	2	87.10	91.40	0	11,643	0.00%
2020/04/01	1	81.90	1	81.20	81.90	0	11,884	0.00%
2020/03/31	0	0.00	1	80.10	80.80	-1	12,270	-0.01%
2020/03/30	1	77.50	1	79.10	79.20	0	12,642	0.00%
2020/03/27	1	80.00	1	84.00	79.10	0	12,905	0.00%
2020/03/26	3	80.60	3	78.90	80.60	0	12,964	0.00%
2020/03/25	3	78.60	0	0.00	78.60	3	13,245	0.02%
2020/03/24	1	73.80	1	73.90	74.00	0	13,445	0.00%
2020/03/20	1	69.20	0	0.00	72.00	1	13,537	0.01%
2020/03/19	1	67.40	16	70.76	67.10	-15	13,551	-0.11%
2020/03/18	6	79.22	5	79.46	74.50	1	13,467	0.01%
2020/03/17	3	80.83	4	81.23	78.90	-1	13,446	-0.01%
2020/03/16	3	83.50	1	83.50	82.50	2	13,390	0.01%
2020/03/13	1	82.00	3	84.80	91.00	-2	13,271	-0.02%
2020/03/12	1	98.00	0	0.00	91.10	1	13,274	0.01%
2020/03/11	3	101.17	1	102.00	99.50	2	13,241	0.02%
2020/03/10	4	99.05	0	0.00	99.60	4	13,310	0.03%
2020/03/05	0	0.00	1	113.50	111.50	-1	13,831	-0.01%
2020/03/04	6	109.17	6	109.17	110.50	0	13,929	0.00%
2020/03/03	10	111.50	12	112.17	111.00	-2	14,187	-0.01%
2020/03/02	29	108.02	30	107.97	108.00	-1	14,613	-0.01%
2020/02/27	9	111.50	55	109.00	107.00	-46	14,559	-0.32%
2020/02/26	6	123.00	25	120.00	118.50	-19	14,284	-0.13%
2020/02/25	70	126.15	66	126.68	125.50	4	14,147	0.03%
2020/02/24	13.7	125.28	0	0.00	125.50	13.7	14,024	0.10%
2020/02/21	10	124.60	12	125.67	126.50	-2	14,098	-0.01%
2020/02/20	0	0.00	1	125.00	123.50	-1	14,031	-0.01%
2020/02/19	30	122.80	25	123.22	123.00	5	13,945	0.04%
2020/02/18	13	127.15	12	126.79	125.00	1	13,797	0.01%
2020/02/17	15	127.63	15	128.63	127.50	0	13,675	0.00%
2020/02/14	9	131.22	9	131.17	131.50	0	13,921	0.00%
2020/02/13	11	134.32	0	0.00	129.00	11	13,847	0.08%
2020/02/12	7	130.07	5	130.40	132.00	2	13,705	0.01%
2020/02/11	18	128.25	10	128.80	130.00	8	13,571	0.06%
2020/02/10	18	122.56	22	123.84	123.00	-4	13,525	-0.03%
2020/02/07	9	124.17	5	125.00	124.50	4	13,848	0.03%
2020/02/06	7	125.29	7	125.50	126.00	0	13,791	0.00%
2020/02/05	20	125.63	17	125.24	122.50	3	13,687	0.02%
2020/02/04	35	124.93	33	126.02	125.50	2	13,516	0.01%
2020/02/03	8	115.56	20	117.88	121.00	-12	13,205	-0.09%
2020/01/31	12	117.67	8	118.38	118.00	4	12,985	0.03%
2020/01/30	1	120.00	9	122.22	120.00	-8	12,793	-0.06%
2020/01/20	0	0.00	1	132.50	133.00	-1	12,694	-0.01%
2020/01/17	24	133.27	26	132.85	133.00	-2	12,641	-0.02%
2020/01/16	13	132.73	14	132.64	132.50	-1	12,404	-0.01%
2020/01/15	14	129.50	12	132.00	128.50	2	12,158	0.02%
2020/01/14	15	129.37	18	128.94	133.50	-3	11,975	-0.03%
2020/01/13	2	118.50	1	120.50	122.00	1	11,571	0.01%
2020/01/10	3	122.67	3	121.17	120.50	0	11,536	0.00%
2020/01/09	5	123.70	3	124.00	121.50	2	11,505	0.02%
2020/01/08	6	122.00	8	123.88	123.50	-2	11,594	-0.02%
2020/01/07	19	125.53	15	122.77	122.50	4	11,676	0.03%
2020/01/06	9	132.06	13	132.77	131.00	-4	11,243	-0.04%
2020/01/03	22	137.32	8	136.75	136.00	14	11,031	0.13%
2020/01/02	15	130.23	7	130.29	130.00	8	10,551	0.08%
2019/12/31	10	128.60	6.4	130.18	128.00	3.6	10,416	0.03%
2019/12/30	19	128.45	6	128.42	130.00	13	10,287	0.13%
2019/12/27	11	127.18	16	128.56	126.50	-5	10,074	-0.05%
2019/12/26	23	127.33	22	128.45	125.00	1	9,995	0.01%
2019/12/25	59	124.60	72.4	120.90	126.00	-13.4	9,846	-0.14%
2019/12/24	28	116.36	32	116.28	117.00	-4	9,476	-0.04%
2019/12/23	20	113.98	19	112.92	114.00	1	9,256	0.01%
2019/12/20	45	111.17	52	111.03	112.50	-7	9,121	-0.08%
2019/12/19	64	108.73	59	109.24	108.50	5	8,758	0.06%
2019/12/18	5	106.00	5	107.00	106.00	0	8,458	0.00%
2019/12/17	22	106.70	21	107.86	107.00	1	8,393	0.01%
2019/12/16	21	105.52	13	104.77	106.50	8	8,304	0.10%
2019/12/13	1	100.00	1	101.00	100.50	0	8,167	0.00%
2019/12/12	10	102.00	10	103.25	102.00	0	8,178	0.00%
2019/12/11	22	103.68	18	104.19	103.50	4	8,112	0.05%
2019/12/09	17	105.88	18	107.25	104.50	-1	8,028	-0.01%
2019/12/06	22	104.00	20	105.25	104.00	2	7,891	0.03%
2019/12/05	42	105.33	38	105.96	104.00	4	7,891	0.05%
2019/12/04	48	102.91	37	103.81	103.00	11	7,740	0.14%
2019/12/03	29	104.60	22	104.25	103.00	7	7,562	0.09%
2019/12/02	3	99.73	7	98.13	100.00	-4	7,109	-0.06%
2019/11/29	5	99.00	7	97.93	96.60	-2	6,881	-0.03%
2019/11/28	15	100.60	14	101.43	100.00	1	6,751	0.01%
2019/11/27	4	96.45	11	97.18	98.90	-7	6,589	-0.11%
2019/11/26	5	92.96	5	92.72	92.80	0	6,043	0.00%
2019/11/25	0	0.00	2	91.50	91.70	-2	5,919	-0.03%
2019/11/22	0	0.00	1	90.20	90.00	-1	5,861	-0.02%
2019/11/21	1	90.80	1	90.80	91.00	0	5,868	0.00%
2019/11/20	6	91.40	5	91.08	90.50	1	5,848	0.02%
2019/11/18	0	0.00	2	89.00	88.60	-2	5,666	-0.04%
2019/11/15	1	89.00	1	88.50	89.00	0	5,658	0.00%
2019/11/14	2	88.50	4	88.55	88.10	-2	5,629	-0.04%
2019/11/13	10	91.93	8	92.10	88.00	2	5,569	0.04%
2019/11/12	1	87.00	0	0.00	90.00	1	5,185	0.02%
2019/11/08	1	88.50	0	0.00	89.10	1	5,054	0.02%
2019/11/07	0	0.00	1	90.20	88.40	-1	5,028	-0.02%
2019/11/06	4	90.78	10	91.02	90.50	-6	4,869	-0.12%
2019/11/04	0	0.00	1	86.20	86.30	-1	4,504	-0.02%
2019/11/01	1	84.90	1	84.60	85.30	0	4,533	0.00%
2019/10/30	2	86.90	0	0.00	87.00	2	4,523	0.04%
2019/10/23	0	0.00	1	89.80	88.40	-1	4,511	-0.02%
2019/10/22	1	89.10	3	89.47	89.30	-2	4,441	-0.05%
2019/10/21	7	89.53	0	0.00	88.90	7	4,425	0.16%
2019/10/17	6	87.68	1	89.40	88.00	5	4,315	0.12%
2019/10/16	63	91.31	202	89.18	88.40	-139	4,242	-3.28%	大賣/鉅額交易
2019/10/15	7	89.80	6	89.80	90.00	1	3,938	0.03%
2019/10/09	0	0.00	1	83.30	82.90	-1	3,571	-0.03%
2019/10/07	1	85.50	0	0.00	85.30	1	3,549	0.03%
2019/10/04	3	85.20	0	0.00	84.30	3	3,533	0.08%
2019/10/03	0	0.00	1	85.00	84.60	-1	3,570	-0.03%
2019/10/02	2	87.65	1	86.50	86.20	1	3,565	0.03%
2019/10/01	170	87.67	109	87.21	87.00	61	3,513	1.74%	大買/大賣/
2019/09/27	1	83.90	0	0.00	83.80	1	3,412	0.03%
2019/09/26	23	83.69	2	84.90	83.00	21	3,506	0.60%
2019/09/25	10	81.80	0	0.00	81.60	10	3,489	0.29%
2019/09/23	1	83.70	0	0.00	83.60	1	3,606	0.03%
2019/09/20	1	84.20	0	0.00	84.10	1	3,678	0.03%
2019/09/19	30	85.18	0	0.00	85.00	30	3,721	0.81%
2019/09/18	0	0.00	1	85.00	84.70	-1	3,700	-0.03%
2019/09/11	0	0.00	14	82.64	82.30	-14	3,817	-0.37%
2019/09/03	1	78.80	1	78.60	78.80	0	3,739	0.00%
2019/09/02	4	78.73	3	78.90	78.70	1	3,760	0.03%
2019/08/30	1	79.50	2	79.30	78.70	-1	3,732	-0.03%
2019/08/29	3	73.80	3	74.20	73.80	0	3,572	0.00%
2019/08/15	3	73.10	0	0.00	72.30	3	3,676	0.08%
2019/08/13	6	75.45	2	75.40	75.30	4	3,671	0.11%
2019/08/07	1	77.40	4	76.30	74.90	-3	3,686	-0.08%
2019/08/06	1	77.20	1	78.00	78.50	0	3,668	0.00%
2019/08/05	1	79.80	5	80.46	79.60	-4	3,699	-0.11%
2019/08/01	1	84.00	1	83.90	83.80	0	3,722	0.00%
2019/07/31	0	0.00	1	84.20	84.50	-1	3,767	-0.03%
2019/07/30	2	86.50	3	86.30	85.40	-1	3,766	-0.03%
2019/07/25	0	0.00	1	84.90	85.50	-1	3,717	-0.03%
2019/07/24	0	0.00	4	85.25	85.20	-4	3,746	-0.11%
2019/07/23	4	84.80	0	0.00	84.50	4	3,846	0.10%
2019/07/22	2	83.85	6	83.83	84.00	-4	3,876	-0.10%
2019/07/19	1	84.80	0	0.00	84.30	1	3,963	0.03%
2019/07/18	2	84.75	1	86.20	84.10	1	4,034	0.02%
2019/07/15	0	0.00	3	87.10	87.60	-3	4,348	-0.07%
2019/07/12	1	88.60	0	0.00	88.60	1	4,505	0.02%
2019/07/11	3	88.50	1	88.90	88.20	2	4,737	0.04%
2019/07/10	1	87.80	1	88.00	88.00	0	4,776	0.00%
2019/07/08	0	0.00	2	88.40	88.80	-2	4,903	-0.04%
2019/07/05	5	89.04	3	89.00	89.10	2	5,093	0.04%
2019/07/04	2	88.85	8	88.66	88.60	-6	5,306	-0.11%
2019/07/03	8	94.05	1	93.80	93.70	7	5,627	0.12%
2019/07/02	1	94.30	0	0.00	94.10	1	5,549	0.02%
2019/07/01	1	94.90	3	92.67	94.60	-2	5,562	-0.04%
2019/06/28	1	89.90	0	0.00	90.80	1	5,492	0.02%
2019/06/27	3	90.13	0	0.00	90.40	3	5,493	0.05%
2019/06/26	1	88.80	1	89.10	88.80	0	5,455	0.00%
2019/06/21	4	89.33	1	88.70	89.00	3	5,385	0.06%
2019/06/20	5	88.70	1.7	89.71	89.30	3.3	5,339	0.06%
2019/06/19	2	86.30	1	86.50	86.50	1	5,253	0.02%
2019/06/17	1	85.00	0	0.00	85.10	1	5,155	0.02%
2019/06/11	1	82.40	2	82.95	82.90	-1	5,214	-0.02%
2019/06/10	3	81.37	1	82.10	82.40	2	5,189	0.04%
2019/06/06	10	81.09	10	79.91	79.70	0	5,175	0.00%
2019/06/05	0	0.00	3	81.10	81.10	-3	5,165	-0.06%
2019/05/31	1	82.80	1	83.00	83.00	0	5,176	0.00%
2019/05/30	3	83.40	0	0.00	82.20	3	5,177	0.06%
2019/05/24	6	82.65	6	83.15	82.40	0	5,320	0.00%
2019/05/23	1	83.60	0	0.00	82.90	1	5,369	0.02%
2019/05/22	0	0.00	50	88.46	87.80	-50	5,352	-0.93%
2019/05/21	2	87.40	50	87.93	88.20	-48	5,479	-0.88%
2019/05/20	5	87.70	0	0.00	86.70	5	5,544	0.09%
2019/05/17	1	89.20	0	0.00	87.70	1	5,624	0.02%
2019/05/15	2	90.40	52	91.41	91.40	-50	5,815	-0.86%
2019/05/10	1	90.80	1	92.10	90.80	0	6,175	0.00%
2019/05/09	0	0.00	1	94.00	92.00	-1	6,154	-0.02%
2019/05/08	0	0.00	1	95.70	95.70	-1	6,104	-0.02%
2019/05/07	3	97.50	1	98.60	98.30	2	6,102	0.03%
2019/05/03	1	100.50	0.1	99.90	99.80	0.9	6,101	0.02%
2019/05/02	110	98.36	1	98.20	98.80	109	6,063	1.80%	大買/鉅額交易
2019/04/30	2	97.50	1	98.30	98.20	1	6,058	0.02%
2019/04/29	41	98.66	6	99.00	96.60	35	6,064	0.58%
2019/04/26	6	102.33	0	0.00	102.50	6	5,984	0.10%
2019/04/25	9.3	101.64	0	0.00	102.50	9.3	5,966	0.16%
2019/04/24	0	0.00	1	105.50	103.50	-1	5,884	-0.02%
2019/04/23	0	0.00	7	107.00	107.50	-7	5,801	-0.12%
2019/04/22	14	109.32	12	110.25	109.50	2	5,741	0.03%
2019/04/19	2	106.50	4	106.25	108.00	-2	5,605	-0.04%
2019/04/18	3	103.00	1	106.50	103.00	2	5,468	0.04%
2019/04/17	10	106.20	114	106.55	106.50	-104	5,444	-1.91%	大賣/鉅額交易
2019/04/16	4	102.75	0	0.00	103.00	4	5,238	0.08%
2019/04/15	0	0.00	7	104.36	103.00	-7	5,194	-0.13%
2019/04/12	18	101.36	1	101.00	101.00	17	5,099	0.33%
2019/04/11	101	101.53	6	105.42	100.50	95	5,060	1.88%	大買/
2019/04/10	11	101.25	8	101.31	102.50	3	4,851	0.06%
2019/04/09	6	100.07	94	100.24	101.00	-88	4,630	-1.90%
2019/04/08	0	0.00	8	92.20	92.20	-8	4,199	-0.19%
2019/04/03	2	92.10	1	91.90	92.10	1	4,204	0.02%
2019/03/29	1	89.80	0	0.00	89.80	1	4,133	0.02%
2019/03/27	5	90.48	0	0.00	90.50	5	4,236	0.12%
2019/03/22	0	0.00	1	90.90	90.40	-1	4,447	-0.02%
2019/03/20	50	89.58	0	0.00	89.50	50	4,627	1.08%
2019/03/18	3	89.80	1	89.60	89.60	2	4,738	0.04%
2019/03/15	0	0.00	70	89.86	89.20	-70	4,890	-1.43%
2019/03/14	2	87.00	2	87.00	87.10	0	4,888	0.00%
2019/03/13	0.6	86.30	0	0.00	86.30	0.6	5,264	0.01%
2019/03/12	1	86.00	137	86.35	86.00	-136	5,446	-2.50%	大賣/鉅額交易
2019/03/11	4	86.90	5.4	86.50	86.40	-1.4	5,854	-0.02%
2019/03/08	1	85.70	1	86.60	86.60	0	5,914	0.00%
2019/03/07	0.2	85.70	64	87.00	85.60	-63.8	5,946	-1.07%
2019/03/04	1	89.00	1	88.30	89.80	0	6,244	0.00%
2019/02/27	1	88.70	4	90.28	88.40	-3	6,277	-0.05%
2019/02/26	1	94.10	0	0.00	92.90	1	6,203	0.02%
2019/02/25	38	92.99	2	92.70	92.40	36	6,229	0.58%
2019/02/22	66	92.98	6	92.67	92.10	60	6,285	0.95%
2019/02/21	5	92.54	15	92.03	92.80	-10	6,307	-0.16%
2019/02/20	41.2	93.01	4	92.70	92.00	37.2	6,339	0.59%
2019/02/19	143	92.40	1	91.60	92.00	142	6,317	2.25%	大買/鉅額交易
2019/02/18	0	0.00	1	91.10	91.00	-1	6,254	-0.02%
2019/02/15	42	89.60	2	90.80	89.60	40	6,219	0.64%
2019/02/14	7	93.31	3	92.40	91.00	4	6,207	0.06%
2019/02/13	16	89.12	11	88.96	92.70	5	6,177	0.08%
2019/02/12	2	84.90	0	0.00	85.00	2	5,965	0.03%
2019/02/11	5	82.10	0	0.00	81.80	5	5,966	0.08%
2019/01/30	1	83.00	9	82.20	82.20	-8	6,115	-0.13%
2019/01/28	20	83.20	14	82.60	82.50	6	6,405	0.09%
2019/01/25	1	83.20	1	82.60	82.60	0	6,798	0.00%
2019/01/23	0	0.00	2	80.45	81.00	-2	7,339	-0.03%
2019/01/22	0	0.00	2	81.25	81.00	-2	7,600	-0.03%
2019/01/21	1	83.20	1	82.90	82.30	0	7,731	0.00%
2019/01/14	2	78.10	3	79.30	78.10	-1	8,769	-0.01%
2019/01/11	3	80.40	3	80.53	79.10	0	9,016	0.00%
2019/01/10	2	79.80	3	80.13	79.50	-1	9,180	-0.01%
2019/01/09	4	81.28	4	80.15	80.00	0	9,307	0.00%
2019/01/08	0	0.00	1	77.10	78.00	-1	9,313	-0.01%
2019/01/07	6	76.90	2	77.00	76.60	4	9,475	0.04%
2019/01/03	0	0.00	3	79.00	77.10	-3	9,502	-0.03%
2018/12/28	1	78.60	2	78.80	78.50	-1	9,609	-0.01%
2018/12/27	4	80.55	0	0.00	79.50	4	9,735	0.04%
2018/12/26	3	82.50	2	82.95	79.00	1	9,876	0.01%
2018/12/25	1	82.50	1	82.00	82.00	0	10,005	0.00%
2018/12/24	3	83.83	1	84.20	84.30	2	10,262	0.02%
2018/12/22	1	83.10	2	83.95	83.70	-1	10,541	-0.01%
2018/12/21	2	83.80	1	84.00	84.00	1	10,775	0.01%
2018/12/20	1	83.50	5	84.02	83.50	-4	10,833	-0.04%
2018/12/19	2	86.15	102	86.92	84.40	-100	10,913	-0.92%	大賣/
2018/12/18	100	85.87	90	84.90	85.90	10	10,954	0.09%
2018/12/17	2	84.85	1	85.10	85.60	1	11,138	0.01%
2018/12/14	95	84.31	6	84.22	84.70	89	11,145	0.80%
2018/12/13	2	84.00	4	83.23	83.10	-2	11,168	-0.02%
2018/12/12	38	84.86	3	85.23	85.10	35	11,183	0.31%
2018/12/11	0	0.00	5	82.24	82.70	-5	11,323	-0.04%
2018/12/10	3	83.83	38	81.44	81.70	-35	11,655	-0.30%
2018/12/07	7	89.19	9	89.37	88.90	-2	11,702	-0.02%
2018/12/06	35	95.99	32	95.02	87.50	3	11,740	0.03%
2018/12/05	11	95.15	84	95.33	97.20	-73	11,626	-0.63%
2018/12/04	210	97.44	115	98.76	97.90	95	11,689	0.81%	大買/大賣/
2018/12/03	7	93.13	9	90.60	93.80	-2	11,349	-0.02%
2018/11/30	7	85.17	0	0.00	85.30	7	11,418	0.06%
2018/11/29	7	86.49	4	86.40	84.20	3	11,530	0.03%
2018/11/28	1	83.80	1	84.80	86.10	0	11,873	0.00%
2018/11/27	0	0.00	2	82.50	82.90	-2	12,165	-0.02%
2018/11/26	4	80.80	5	81.16	81.40	-1	12,358	-0.01%
2018/11/23	0	0.00	3	79.83	79.20	-3	12,611	-0.02%
2018/11/22	0	0.00	1	81.30	79.30	-1	12,709	-0.01%
2018/11/21	2	79.10	2	81.00	81.50	0	12,850	0.00%
2018/11/20	1	80.40	51	80.13	79.80	-50	13,031	-0.38%
2018/11/19	51	80.47	2	80.00	80.50	49	13,465	0.36%
2018/11/16	3	78.83	1	79.70	77.70	2	13,850	0.01%
2018/11/15	0	0.00	2	76.60	77.70	-2	13,960	-0.01%
2018/11/14	9	77.93	5	77.30	76.20	4	14,377	0.03%
2018/11/13	11	74.86	0	0.00	78.00	11	14,747	0.07%
2018/11/12	22	77.15	35	77.80	77.60	-13	14,920	-0.09%
2018/11/09	3	81.60	3	81.37	81.50	0	15,246	0.00%
2018/11/08	0.2	81.90	5	82.88	82.00	-4.8	15,482	-0.03%
2018/11/07	9	80.41	1	82.60	81.50	8	15,733	0.05%
2018/11/06	5	80.98	5	81.00	78.50	0	15,915	0.00%
2018/11/05	2	80.30	3	82.07	84.90	-1	16,499	-0.01%
2018/11/02	42	84.32	33	83.84	82.40	9	16,808	0.05%
2018/11/01	8.3	79.15	10	77.56	80.80	-1.7	16,787	-0.01%
2018/10/31	90	75.16	85	74.84	74.50	5	17,181	0.03%
2018/10/30	1	71.10	3.4	72.91	71.10	-2.4	17,304	-0.01%
2018/10/26	1.5	77.37	0	0.00	77.50	1.5	17,777	0.01%
2018/10/24	1	85.10	0	0.00	83.20	1	18,103	0.01%
2018/10/23	1	83.60	1	86.40	83.60	0	18,443	0.00%
2018/10/22	24	87.68	30	86.60	87.50	-6	18,729	-0.03%
2018/10/19	3	83.37	0	0.00	82.40	3	18,979	0.02%
2018/10/18	33	93.16	33	91.44	90.50	0	19,235	0.00%
2018/10/17	20	95.45	20	98.50	94.30	0	19,301	0.00%
2018/10/15	1	103.50	9	102.39	99.20	-8	19,642	-0.04%
2018/10/03	1	90.10	20	88.00	87.40	-19	20,032	-0.09%
2018/10/02	2	92.75	0	0.00	90.10	2	20,226	0.01%
2018/10/01	20	94.04	3	94.00	93.10	17	20,572	0.08%
2018/09/28	20	96.20	33	94.94	93.60	-13	21,084	-0.06%
2018/09/27	3	98.53	21	98.12	96.00	-18	21,281	-0.08%
2018/09/26	0	0.00	342	100.35	98.70	-342	21,343	-1.60%	大賣/鉅額交易
2018/09/25	200	100.24	1	101.00	101.00	199	21,751	0.91%	大買/鉅額交易
2018/09/21	3	97.17	4	97.18	97.80	-1	21,854	0.00%
2018/09/20	141	92.98	3	93.50	92.50	138	21,944	0.63%	大買/鉅額交易
2018/09/19	0	0.00	2	92.50	90.60	-2	21,972	-0.01%
2018/09/18	5	92.58	3	93.40	90.70	2	22,322	0.01%
2018/09/17	1	95.50	0	0.00	95.50	1	22,597	0.00%
2018/09/14	11	93.61	0	0.00	93.70	11	22,877	0.05%
2018/09/12	37	89.55	35	89.13	88.10	2	23,459	0.01%
2018/09/11	9	92.19	7	91.60	91.50	2	23,622	0.01%
2018/09/10	13	93.05	13	92.07	90.50	0	24,138	0.00%
2018/09/07	87	93.47	90	96.43	92.50	-3	24,448	-0.01%
2018/09/06	6	103.00	9	102.39	100.50	-3	24,662	-0.01%
2018/09/05	4	103.88	3	105.50	103.00	1	25,023	0.00%
2018/09/04	8	103.69	8	104.13	106.00	0	25,257	0.00%
2018/09/03	2	104.50	4	102.88	101.00	-2	25,261	-0.01%
2018/08/31	1	109.50	1	110.50	111.00	0	25,486	0.00%
2018/08/30	12	111.04	2	112.50	110.50	10	26,018	0.04%
2018/08/29	30	110.67	10	110.10	111.50	20	26,567	0.08%
2018/08/28	5	110.40	25	110.48	109.00	-20	26,935	-0.07%
2018/08/27	6	109.33	9	109.22	113.00	-3	26,770	-0.01%
2018/08/24	101	103.22	11	102.82	103.00	90	26,746	0.34%	大買/
2018/08/23	61	100.65	122	100.84	101.00	-61	26,867	-0.23%	大賣/
2018/08/22	0	0.00	1	106.00	106.50	-1	27,339	0.00%
2018/08/21	3	109.17	0	0.00	108.50	3	27,608	0.01%
2018/08/20	3	107.00	3	110.50	110.50	0	27,796	0.00%
2018/08/17	9	108.67	8	109.88	106.00	1	28,203	0.00%
2018/08/16	7	104.71	1	107.50	106.50	6	28,297	0.02%
2018/08/15	10	102.50	15	103.17	102.50	-5	28,564	-0.02%
2018/08/13	0	0.00	20.2	103.00	103.00	-20.2	28,741	-0.07%
2018/08/10	30	117.00	20	115.60	114.00	10	28,704	0.03%
2018/08/09	42	118.98	41	118.27	120.00	1	28,857	0.00%
2018/08/08	30	123.63	16	121.03	118.50	14	29,035	0.05%
2018/08/07	41	122.83	45	124.09	126.00	-4	29,215	-0.01%
2018/08/06	5	121.50	2	120.50	120.00	3	29,646	0.01%
2018/08/03	66	120.98	87	121.52	123.00	-21	29,811	-0.07%
2018/08/02	112	119.37	99	119.71	119.00	13	29,298	0.04%	大買/
2018/08/01	1	129.50	2	131.75	129.50	-1	29,119	0.00%
2018/07/31	56	123.81	42	127.43	127.00	14	29,004	0.05%
2018/07/30	4	138.13	10	139.50	134.00	-6	28,436	-0.02%
2018/07/27	25	148.26	25	147.78	148.50	0	28,127	0.00%
2018/07/26	0	0.00	3	147.00	149.00	-3	27,934	-0.01%
2018/07/25	22	141.84	21	142.50	142.50	1	27,509	0.00%
2018/07/24	6	143.17	5	144.40	144.50	1	27,476	0.00%
2018/07/23	107	138.30	108	139.49	143.00	-1	27,340	0.00%	大買/大賣/
2018/07/20	33	146.35	28	147.11	140.50	5	27,173	0.02%
2018/07/19	56	161.92	46	157.65	155.50	10	27,164	0.04%
2018/07/18	136	165.47	98	164.63	164.00	38	26,993	0.14%	大買/
2018/07/17	16	173.91	22	175.66	173.00	-6	26,772	-0.02%
2018/07/16	13	179.50	3	182.83	178.00	10	27,115	0.04%
2018/07/13	3	183.33	15	186.87	183.00	-12	27,100	-0.04%
2018/07/12	15	179.60	10	178.85	181.50	5	26,958	0.02%
2018/07/11	1	169.50	1	169.00	168.50	0	26,727	0.00%
2018/07/10	17	165.97	31	164.95	171.00	-14	26,585	-0.05%
2018/07/09	23	167.70	29	166.76	163.00	-6	26,277	-0.02%
2018/07/06	9	170.33	5	172.40	167.50	4	25,885	0.02%
2018/07/05	14	181.50	6	179.75	177.50	8	25,405	0.03%
2018/07/04	4	179.13	2.7	182.51	180.50	1.3	25,087	0.01%
2018/07/03	6	194.33	7	185.57	181.00	-1	24,912	0.00%
2018/07/02	2	187.50	26	192.58	192.00	-24	24,477	-0.10%
2018/06/29	1	181.00	2	181.25	178.50	-1	24,236	0.00%
2018/06/28	4	173.88	3	175.17	172.50	1	24,080	0.00%
2018/06/27	42	180.51	36	184.76	175.50	6	23,828	0.03%
2018/06/26	13	170.58	19	173.03	179.50	-6	23,390	-0.03%
2018/06/25	4	167.50	3	168.83	171.00	1	23,060	0.00%
2018/06/22	15	167.83	18	169.00	161.00	-3	22,761	-0.01%
2018/06/21	19	175.16	14	176.96	173.00	5	22,504	0.02%
2018/06/19	34	177.78	12	184.29	173.00	22	22,272	0.10%
2018/06/15	19	181.42	17	182.12	180.50	2	21,991	0.01%
2018/06/14	32	187.47	29	187.72	183.00	3	21,430	0.01%
2018/06/13	35	191.83	21	191.33	181.50	14	20,902	0.07%
2018/06/12	30	201.72	28	199.07	200.00	2	20,321	0.01%
2018/06/11	6	187.25	9	189.06	193.00	-3	19,779	-0.02%
2018/06/08	13	178.50	9	177.22	175.50	4	19,382	0.02%
2018/06/07	3	178.67	4	178.13	175.00	-1	19,102	-0.01%
2018/06/06	9	177.78	5	173.90	173.50	4	18,641	0.02%
2018/06/05	13	174.35	15	170.63	165.50	-2	18,049	-0.01%
2018/06/04	35	171.89	40	170.00	169.50	-5	17,362	-0.03%
2018/06/01	17	163.06	15	162.63	163.00	2	16,852	0.01%
2018/05/31	12	160.75	12	160.92	160.00	0	16,539	0.00%
2018/05/30	44	159.24	39	160.23	159.50	5	16,152	0.03%
2018/05/29	17	162.68	50	162.76	163.50	-33	15,825	-0.21%
2018/05/28	42	161.37	5	162.30	163.00	37	15,066	0.25%
2018/05/25	95	148.02	76	144.52	148.50	19	14,666	0.13%
2018/05/24	5	132.00	28	133.04	135.00	-23	14,279	-0.16%
2018/05/23	7	121.14	1	130.00	123.00	6	13,665	0.04%
2018/05/22	30	127.00	48	126.97	127.50	-18	13,090	-0.14%
2018/05/21	51	117.19	68	114.40	119.50	-17	12,364	-0.14%
2018/05/18	35	112.07	13	113.69	110.50	22	11,886	0.19%
2018/05/17	7	110.36	6	110.75	110.50	1	11,517	0.01%
2018/05/16	45	112.99	46	112.74	114.50	-1	11,125	-0.01%
2018/05/15	27	111.19	26	112.52	110.00	1	10,750	0.01%
2018/05/14	10	112.90	34	113.43	113.50	-24	10,189	-0.24%
2018/05/11	41	108.00	30	111.15	104.00	11	9,696	0.11%
2018/05/10	13	109.08	34	106.81	109.50	-21	8,873	-0.24%
2018/05/08	10	100.12	0	0.00	100.00	10	8,085	0.12%
2018/05/07	7	98.93	0	0.00	101.00	7	7,801	0.09%
2018/05/04	0	0.00	1	94.00	94.30	-1	7,481	-0.01%
2018/05/03	11	91.12	10	91.10	90.60	1	7,361	0.01%
2018/05/02	1	93.70	1	94.80	93.70	0	7,274	0.00%
2018/04/30	22	93.78	20	95.40	92.70	2	7,188	0.03%
2018/04/27	10	97.40	2	96.20	97.40	8	7,070	0.11%
2018/04/26	31	92.83	30	94.00	90.70	1	6,880	0.01%
2018/04/25	24	100.00	1	99.90	96.50	23	6,593	0.35%
2018/04/24	6	107.00	0	0.00	105.00	6	6,247	0.10%
2018/04/20	1	120.00	0	0.00	115.50	1	5,361	0.02%
2018/04/19	1	123.50	4	120.75	121.00	-3	5,121	-0.06%
2018/04/17	1	110.00	1	109.00	104.00	0	4,336	0.00%
2018/04/16	1	103.50	28	107.29	108.00	-27	4,147	-0.65%
2018/04/12	2	101.25	1	101.00	101.00	1	4,063	0.02%
2018/04/11	1	101.50	0	0.00	101.50	1	4,362	0.02%
2018/04/10	2	103.25	1	103.00	103.00	1	4,333	0.02%
2018/04/09	20	101.20	0	0.00	101.50	20	4,328	0.46%
2018/04/03	11	101.64	0	0.00	102.50	11	4,323	0.25%
2018/04/02	2	109.50	0	0.00	106.00	2	4,329	0.05%
2018/03/31	0	0.00	1	111.50	112.50	-1	4,275	-0.02%
2018/03/30	31	109.95	32	109.02	106.50	-1	4,145	-0.02%
2018/03/29	1	104.50	0	0.00	104.00	1	3,932	0.03%
2018/03/28	0	0.00	1	105.50	103.00	-1	3,907	-0.03%
2018/03/27	2	106.75	2	106.25	105.50	0	3,857	0.00%
2018/03/23	2	101.05	5	101.82	104.00	-3	3,745	-0.08%
2018/03/22	3	102.83	25	103.06	100.50	-22	3,613	-0.61%
2018/03/21	0	0.00	2	98.70	98.80	-2	3,393	-0.06%
2018/03/20	1	98.80	4	99.13	97.40	-3	3,370	-0.09%
2018/03/19	0	0.00	1	96.00	95.70	-1	3,293	-0.03%
2018/03/16	0	0.00	1	96.80	96.00	-1	3,317	-0.03%
2018/03/15	1	97.30	0	0.00	98.00	1	3,341	0.03%
2018/03/14	1	94.60	0	0.00	93.90	1	3,334	0.03%
2018/03/13	0	0.00	1	95.00	94.30	-1	3,371	-0.03%
2018/03/12	1	95.80	0	0.00	94.70	1	3,418	0.03%
2018/03/09	0	0.00	1	96.30	96.50	-1	3,496	-0.03%
2018/03/07	1	97.20	0	0.00	94.30	1	3,617	0.03%
2018/03/06	0	0.00	1	97.50	96.60	-1	3,664	-0.03%
2018/03/05	2	96.80	2	97.80	95.70	0	3,721	0.00%
2018/03/02	6	97.78	0	0.00	97.50	6	3,718	0.16%
2018/02/27	0	0.00	1	96.40	96.20	-1	3,720	-0.03%
2018/02/26	1	96.90	0	0.00	96.10	1	3,760	0.03%
2018/02/23	3	96.97	0	0.00	94.80	3	3,805	0.08%
2018/02/22	0	0.00	1	93.90	94.30	-1	3,791	-0.03%
2018/02/09	0	0.00	2	84.80	87.40	-2	4,214	-0.05%
2018/02/08	0	0.00	5	88.18	88.50	-5	4,247	-0.12%
2018/02/06	1	88.00	0	0.00	87.90	1	4,252	0.02%
2018/01/30	0	0.00	1.8	97.37	97.10	-1.8	4,330	-0.04%
2018/01/29	0	0.00	1	97.00	97.00	-1	4,462	-0.02%
2018/01/26	1	95.80	2	95.50	95.60	-1	4,491	-0.02%
2018/01/23	4	100.98	0	0.00	99.90	4	4,628	0.09%
2018/01/19	1	98.70	0	0.00	99.20	1	4,837	0.02%
2018/01/17	1	98.00	0	0.00	97.80	1	5,106	0.02%
2018/01/15	21	97.02	0	0.00	97.50	21	5,339	0.39%
2018/01/10	2	102.00	0	0.00	101.00	2	5,287	0.04%
2018/01/05	6	111.25	1	111.50	108.50	5	5,328	0.09%
2018/01/04	2	111.00	6	111.00	111.00	-4	5,032	-0.08%
2018/01/02	0	0.00	7	100.76	101.00	-7	5,046	-0.14%