奇力新 (2456)-元富-永和券商分點個股進出

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－元富-永和券商分點個股進出

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

元富-永和券商分點個股進出
元富-永和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
2021/12/27	0	0.00	1	95.40	95.20	-1	1,153	-0.09%
2021/12/23	0	0.00	1	93.10	94.00	-1	1,176	-0.09%
2021/12/17	1	88.50	0	0.00	88.10	1	1,217	0.08%
2021/12/16	0	0.00	1	89.70	89.40	-1	1,216	-0.08%
2021/12/15	1	89.40	0	0.00	89.40	1	1,222	0.08%
2021/11/30	0	0.00	0.2	91.50	90.50	-0.2	1,291	-0.02%
2021/11/22	1	91.20	0	0.00	91.40	1	1,421	0.07%
2021/11/18	0	0.00	1	90.00	89.20	-1	1,441	-0.07%
2021/11/17	0	0.00	0.1	87.00	88.20	-0.1	1,483	0.00%
2021/11/15	0	0.00	2	85.90	86.80	-2	1,637	-0.12%
2021/11/09	0	0.00	1	84.30	84.40	-1	1,803	-0.06%
2021/11/08	1	83.10	0	0.00	83.00	1	1,810	0.06%
2021/11/04	2	84.60	2	84.30	83.50	0	1,851	0.00%
2021/11/03	1	83.00	2	83.65	83.10	-1	1,848	-0.05%
2021/11/02	3	82.17	0	0.00	81.30	3	1,826	0.16%
2021/10/28	2	86.10	2	86.85	87.00	0	1,865	0.00%
2021/10/27	0	83.90	0	0.00	84.50	0	1,839	0.00%
2021/10/25	0	0.00	1	83.60	83.60	-1	1,891	-0.05%
2021/10/21	1	83.00	1	83.70	82.20	0	1,974	0.00%
2021/10/18	1	81.30	0	0.00	81.20	1	2,095	0.05%
2021/10/15	0	0.00	1	81.40	81.60	-1	2,156	-0.05%
2021/10/14	0	0.00	1	79.50	79.20	-1	2,184	-0.05%
2021/10/13	1	78.80	0	0.00	78.70	1	2,280	0.04%
2021/10/12	1	81.30	0	0.00	80.60	1	2,316	0.04%
2021/10/08	0	0.00	1	81.80	80.50	-1	2,357	-0.04%
2021/10/07	0	0.00	1	81.20	81.60	-1	2,397	-0.04%
2021/10/06	1	79.70	0	0.00	79.10	1	2,512	0.04%
2021/10/05	2	79.20	1	80.90	81.50	1	2,558	0.04%
2021/10/01	1	84.20	0	0.00	82.30	1	2,730	0.04%
2021/09/30	1	85.70	1	85.30	86.20	0	3,103	0.00%
2021/09/29	3	85.70	0	0.00	85.20	3	3,449	0.09%
2021/09/28	2	88.30	0	0.00	87.80	2	3,522	0.06%
2021/09/22	0	0.00	1	88.40	89.00	-1	4,032	-0.02%
2021/09/17	0	0.00	1	90.50	90.00	-1	4,050	-0.02%
2021/09/16	5	89.46	0	0.00	89.30	5	4,066	0.12%
2021/09/13	1	93.50	1	92.60	93.00	0	4,149	0.00%
2021/09/10	0	0.00	1	92.40	92.90	-1	4,194	-0.02%
2021/09/09	1	90.80	0	0.00	91.60	1	4,280	0.02%
2021/09/08	0.1	89.50	0.1	89.60	89.10	0	4,297	0.00%
2021/09/02	0	0.00	5	92.80	92.20	-5	4,356	-0.11%
2021/09/01	0	0.00	1	92.60	93.90	-1	4,341	-0.02%
2021/08/31	1	91.10	0	0.00	91.80	1	4,333	0.02%
2021/08/30	0	0.00	1	93.10	93.50	-1	4,313	-0.02%
2021/08/27	1	93.10	2	92.65	93.10	-1	4,315	-0.02%
2021/08/26	7	90.51	3	90.47	90.70	4	4,287	0.09%
2021/08/25	1	89.10	5	89.72	90.50	-4	4,257	-0.09%
2021/08/24	3	88.03	3	88.27	87.70	0	4,285	0.00%
2021/08/23	3	85.63	2	87.05	86.70	1	4,306	0.02%
2021/08/20	3	86.27	2	87.00	85.60	1	4,293	0.02%
2021/08/19	9	88.30	2	87.85	87.40	7	4,325	0.16%
2021/08/16	1	95.58	0	0.00	94.50	1	4,249	0.02%
2021/08/13	3	97.57	1	97.50	96.40	2	4,223	0.05%
2021/08/11	0	0.00	1	101.00	102.50	-1	4,235	-0.02%
2021/08/06	1	106.50	2	107.00	107.00	-1	4,417	-0.02%
2021/08/05	0	0.00	1	106.50	107.00	-1	4,537	-0.02%
2021/08/04	1	108.50	0	0.00	107.00	1	4,625	0.02%
2021/08/03	1	107.50	1	108.50	108.00	0	4,624	0.00%
2021/08/02	1	108.00	0	0.00	108.00	1	4,716	0.02%
2021/07/29	1	108.50	4.1	109.75	110.00	-3.1	4,782	-0.06%
2021/07/27	1	112.50	0	0.00	112.00	1	4,918	0.02%
2021/07/23	0	0.00	1	116.00	113.50	-1	5,071	-0.02%
2021/07/22	0	0.00	3	114.50	114.00	-3	5,138	-0.06%
2021/07/20	1.1	111.86	1	111.00	110.50	0.1	5,121	0.00%
2021/07/19	4	111.00	23	111.17	113.50	-19	5,171	-0.37%
2021/07/16	3.1	113.16	4	113.25	112.50	-0.9	5,111	-0.02%
2021/07/15	2	115.25	2	116.00	115.50	0	5,135	0.00%
2021/07/14	3	114.33	1	115.50	114.50	2	5,138	0.04%
2021/07/13	4	116.00	2	115.75	114.50	2	5,129	0.04%
2021/07/12	0	0.00	3	116.33	116.00	-3	5,029	-0.06%
2021/07/09	4	115.38	2.1	116.50	115.50	1.9	5,043	0.04%
2021/07/08	6	116.67	2	118.75	116.00	4	5,038	0.08%
2021/07/07	8	117.63	3	117.83	117.00	5	4,958	0.10%
2021/07/06	1	114.00	7	112.50	115.00	-6	4,645	-0.13%
2021/07/05	0	0.00	2	108.25	108.50	-2	4,459	-0.04%
2021/07/02	0	0.00	3	104.67	106.00	-3	4,402	-0.07%
2021/07/01	4	108.63	8	108.44	106.00	-4	4,355	-0.09%
2021/06/29	3	102.17	3	102.17	101.00	0	4,001	0.00%
2021/06/25	1	100.50	2	100.75	100.50	-1	4,033	-0.02%
2021/06/24	0	0.00	1	100.50	100.50	-1	4,080	-0.02%
2021/06/23	1	100.50	2	101.00	100.50	-1	4,111	-0.02%
2021/06/22	3	97.60	0	0.00	98.50	3	4,158	0.07%
2021/06/21	9	98.24	0	0.00	97.70	9	4,312	0.21%
2021/06/17	0	0.00	3	101.40	101.50	-3	4,301	-0.07%
2021/06/16	1	98.60	1	99.30	98.00	0	4,247	0.00%
2021/06/15	3	98.53	2	98.70	98.90	1	4,262	0.02%
2021/06/10	3	97.30	3	97.20	97.40	0	4,304	0.00%
2021/06/08	0	0.00	5	97.58	97.50	-5	4,392	-0.11%
2021/06/03	2	98.65	1	99.40	98.50	1	4,506	0.02%
2021/06/02	3	99.50	0	0.00	98.60	3	4,555	0.07%
2021/06/01	0	0.00	1	100.50	100.50	-1	4,593	-0.02%
2021/05/31	1	100.50	0	0.00	99.60	1	4,635	0.02%
2021/05/28	14	100.48	11	98.79	99.00	3	4,651	0.06%
2021/05/27	1	98.80	14	98.28	99.00	-13	4,719	-0.28%
2021/05/26	16	97.78	2	97.25	98.60	14	4,916	0.28%
2021/05/25	1	95.20	1	93.90	94.50	0	4,945	0.00%
2021/05/21	0	0.00	4	92.70	92.30	-4	5,008	-0.08%
2021/05/20	1	92.30	4	91.85	91.00	-3	5,163	-0.06%
2021/05/19	5	91.12	1	91.20	91.60	4	5,201	0.08%
2021/05/18	2	89.70	3	90.07	91.30	-1	5,223	-0.02%
2021/05/17	2	87.55	51	88.84	86.30	-49	5,293	-0.93%
2021/05/14	31	94.97	2	92.00	91.40	29	5,255	0.55%
2021/05/13	1.1	89.95	15	88.61	90.80	-13.9	5,228	-0.27%
2021/05/12	2	92.33	1	94.30	91.00	1	5,184	0.02%
2021/05/11	7	97.20	3	97.70	96.10	4	5,088	0.08%
2021/05/10	13	101.85	3	103.33	102.00	10	5,038	0.20%
2021/05/07	3	104.83	4	105.13	104.50	-1	5,057	-0.02%
2021/05/06	3	101.00	0	0.00	100.00	3	5,041	0.06%
2021/05/05	5	102.00	3	102.00	100.50	2	5,084	0.04%
2021/05/04	3	102.67	6	101.92	102.00	-3	5,118	-0.06%
2021/05/03	5	107.10	11	106.68	106.00	-6	5,135	-0.12%
2021/04/29	1	111.00	3	111.33	111.00	-2	5,129	-0.04%
2021/04/28	14	110.25	7	111.14	111.50	7	5,163	0.14%
2021/04/27	5	109.50	4	108.50	109.50	1	5,149	0.02%
2021/04/26	0	0.00	1	106.50	107.00	-1	5,094	-0.02%
2021/04/23	0	0.00	1	106.00	106.00	-1	5,132	-0.02%
2021/04/22	5	109.50	2	105.50	104.00	3	5,224	0.06%
2021/04/21	5	108.00	5	108.50	108.50	0	5,270	0.00%
2021/04/20	18	107.83	1	109.00	108.50	17	5,325	0.32%
2021/04/19	6	106.75	2	107.00	106.50	4	5,362	0.07%
2021/04/16	1	104.99	6	105.17	105.00	-5	5,447	-0.09%
2021/04/14	5	104.60	2	106.50	105.00	3	5,958	0.05%
2021/04/13	1	108.00	1	109.00	107.00	0	6,019	0.00%
2021/04/12	2	110.00	1	109.00	109.00	1	6,051	0.02%
2021/04/09	3	112.67	2	112.50	111.50	1	6,101	0.02%
2021/04/08	9	112.72	5	112.40	113.00	4	6,111	0.07%
2021/04/06	5	109.50	3	110.00	109.50	2	6,225	0.03%
2021/04/01	4	107.50	1	108.00	108.00	3	6,394	0.05%
2021/03/31	4	107.75	1	109.00	108.00	3	6,575	0.05%
2021/03/30	3	109.33	6	109.50	109.00	-3	6,948	-0.04%
2021/03/29	1	111.00	2	112.00	110.50	-1	6,951	-0.01%
2021/03/26	1	111.50	1	112.00	110.50	0	6,967	0.00%
2021/03/25	5	110.70	1	111.50	110.50	4	7,002	0.06%
2021/03/24	0	110.00	5	110.60	110.00	-5	6,977	-0.07%
2021/03/23	0	0.00	2	107.50	108.00	-2	6,930	-0.03%
2021/03/22	1	107.50	1.3	107.94	108.00	-0.3	6,966	0.00%
2021/03/19	1	107.50	0	0.00	107.50	1	7,130	0.01%
2021/03/18	1	107.00	0	0.00	106.50	1	7,219	0.01%
2021/03/17	3	108.00	3.2	106.59	107.00	-0.2	7,389	0.00%
2021/03/16	2	108.00	1	108.00	107.50	1	7,566	0.01%
2021/03/15	1	105.00	0	0.00	105.00	1	7,919	0.01%
2021/03/05	0	0.00	1	108.00	107.00	-1	8,409	-0.01%
2021/03/04	0	0.00	3	109.83	110.00	-3	8,558	-0.04%
2021/03/03	6	108.75	4	109.38	109.00	2	8,606	0.02%
2021/03/02	2	111.00	0.1	110.50	109.00	1.9	8,712	0.02%
2021/02/26	6	111.08	8	111.63	112.00	-2	8,843	-0.02%
2021/02/25	4	109.88	0	0.00	111.00	4	8,918	0.04%
2021/02/24	3	107.67	0	0.00	106.50	3	9,122	0.03%
2021/02/23	0	0.00	0.2	108.50	108.50	-0.2	9,955	0.00%
2021/02/22	0	0.00	2.2	108.07	107.50	-2.2	10,198	-0.02%
2021/02/19	0.1	105.50	0	0.00	105.50	0.1	10,171	0.00%
2021/02/18	3	105.83	2.1	106.52	106.50	0.9	10,226	0.01%
2021/02/17	1	106.50	4	105.63	107.00	-3	10,285	-0.03%
2021/02/05	1	103.50	1	103.50	102.50	0	10,297	0.00%
2021/02/04	3	104.67	5	105.20	103.50	-2	10,465	-0.02%
2021/02/03	1	103.00	1	104.00	103.50	0	10,590	0.00%
2021/02/02	1	102.50	1	103.50	103.00	0	11,006	0.00%
2021/02/01	1	102.50	2	101.20	102.50	-1	11,108	-0.01%
2021/01/29	3	102.00	0	0.00	101.00	3	11,271	0.03%
2021/01/28	1	103.50	7.2	103.44	104.00	-6.2	11,430	-0.05%
2021/01/27	4	101.88	0	0.00	102.00	4	12,018	0.03%
2021/01/26	1.2	105.74	2	103.50	103.50	-0.9	12,695	-0.01%
2021/01/25	0	0.00	2	106.75	106.50	-2	12,997	-0.02%
2021/01/21	1	105.50	0	0.00	103.00	1	13,221	0.01%
2021/01/20	4	105.13	1	105.00	104.00	3	13,178	0.02%
2021/01/19	2.1	109.52	3	111.00	109.00	-0.9	13,098	-0.01%
2021/01/18	0.1	109.00	0	0.00	109.00	0.1	13,136	0.00%
2021/01/15	6	112.33	3	114.17	110.50	3	13,113	0.02%
2021/01/14	2	112.00	3.2	114.09	115.00	-1.2	13,055	-0.01%
2021/01/13	0.1	111.50	3	112.17	112.00	-2.9	12,993	-0.02%
2021/01/12	2.2	109.83	2	108.50	109.00	0.2	13,043	0.00%
2021/01/11	1	112.00	2	112.75	112.50	-1	13,212	-0.01%
2021/01/08	11	114.64	2	114.50	113.50	9	13,309	0.07%
2021/01/07	2	110.50	18	111.86	114.00	-16	13,039	-0.12%
2021/01/06	7	108.64	0	0.00	107.50	7	12,817	0.05%
2021/01/05	6.2	111.60	0	0.00	111.00	6.2	12,730	0.05%
2021/01/04	6	110.83	2	111.75	110.50	4	12,677	0.03%
2020/12/31	8.1	112.56	0	0.00	112.00	8.1	12,604	0.06%
2020/12/30	1	114.00	0	0.00	115.00	1	12,529	0.01%
2020/12/29	0.1	112.00	4	112.13	112.50	-3.9	12,437	-0.03%
2020/12/28	2.3	108.63	10	109.00	109.00	-7.8	12,331	-0.06%
2020/12/25	18	115.06	16	115.53	113.50	2	12,204	0.02%
2020/12/24	7	119.14	5	122.90	118.00	2	12,139	0.02%
2020/12/23	5	120.00	1	121.50	120.00	4	11,738	0.03%
2020/12/22	1	117.50	1	120.00	117.50	0	11,727	0.00%
2020/12/21	2.3	116.72	2	116.50	118.50	0.3	11,694	0.00%
2020/12/18	2	118.75	1	119.00	118.00	1	11,627	0.01%
2020/12/17	2.1	119.05	2	118.77	122.50	0.1	11,583	0.00%
2020/12/16	1	123.00	0	0.00	123.00	1	11,491	0.01%
2020/12/15	3	119.83	13	122.81	119.00	-10	11,513	-0.09%
2020/12/14	3.6	127.22	5	126.00	126.00	-1.4	11,491	-0.01%
2020/12/11	2	125.50	1	127.50	128.00	1	11,372	0.01%
2020/12/10	4	132.38	3	131.83	130.00	1	11,177	0.01%
2020/12/09	4	136.63	7.3	136.11	135.00	-3.3	10,988	-0.03%
2020/12/08	0	0.00	1	130.00	131.50	-1	10,610	-0.01%
2020/12/07	0	0.00	1	129.00	129.00	-1	10,528	-0.01%
2020/12/04	0	0.00	0.3	132.00	132.00	-0.3	10,413	0.00%
2020/12/03	1	131.50	2	132.75	133.50	-1	10,358	-0.01%
2020/12/02	0	0.00	1	130.50	130.00	-1	10,113	-0.01%
2020/12/01	1	135.00	2	131.50	131.50	-1	10,067	-0.01%
2020/11/27	0	0.00	0	129.50	129.50	0	9,780	0.00%
2020/11/25	3	128.33	6.1	125.20	124.00	-3.1	9,665	-0.03%
2020/11/24	2.3	128.87	1.5	130.53	128.00	0.9	9,477	0.01%
2020/11/23	4	128.38	1.1	128.55	127.00	2.9	9,204	0.03%
2020/11/20	2.2	127.45	7	130.36	127.00	-4.8	8,907	-0.05%
2020/11/19	3	120.50	11	120.32	121.50	-8	8,095	-0.10%
2020/11/18	2	116.50	9	117.00	118.00	-7	7,862	-0.09%
2020/11/17	6.5	116.54	8	115.44	115.00	-1.5	7,796	-0.02%
2020/11/16	2	116.25	0	0.00	116.50	2	7,908	0.03%
2020/11/13	2	113.50	13.2	115.43	116.00	-11.2	7,924	-0.14%
2020/11/12	3.3	116.66	2	117.75	115.00	1.3	7,913	0.02%
2020/11/11	7	116.00	49	116.96	117.50	-42	7,911	-0.53%
2020/11/10	10	120.80	6	118.83	117.00	4	8,026	0.05%
2020/11/09	8	117.56	3	117.50	117.00	5	7,697	0.06%
2020/11/06	12	116.33	4	117.00	116.00	8	7,722	0.10%
2020/11/05	10	116.65	4	116.50	116.00	6	7,627	0.08%
2020/11/04	24	116.79	19.4	117.80	119.00	4.6	7,513	0.06%
2020/11/03	25	111.66	44.1	114.55	114.00	-19.1	7,068	-0.27%
2020/11/02	62.5	107.63	20	107.50	106.00	42.5	6,544	0.65%
2020/10/30	3	101.50	4	103.50	105.50	-1	6,625	-0.02%
2020/10/29	0	0.00	9	99.66	102.50	-9	6,372	-0.14%
2020/10/28	1	104.50	1	106.00	101.50	0	6,527	0.00%
2020/10/27	1	103.50	0	0.00	104.50	1	6,519	0.02%
2020/10/26	1	105.00	1	104.00	105.50	0	6,502	0.00%
2020/10/22	1	105.00	1	106.00	103.50	0	6,496	0.00%
2020/10/21	5	104.90	19	104.45	104.50	-14	6,440	-0.22%
2020/10/20	2	105.00	18	105.53	105.00	-16	6,435	-0.25%
2020/10/19	3	105.17	7	106.07	106.50	-4	6,454	-0.06%
2020/10/16	3	103.67	3	103.17	102.00	0	6,273	0.00%
2020/10/15	0	0.00	3	101.50	100.50	-3	6,085	-0.05%
2020/10/14	0	0.00	2	100.50	100.00	-2	6,054	-0.03%
2020/10/13	11	99.31	1	99.50	99.30	10	6,050	0.17%
2020/10/12	4.3	98.91	0	0.00	98.60	4.3	6,019	0.07%
2020/10/07	1	100.50	2	101.25	100.50	-1	5,991	-0.02%
2020/10/06	2	100.50	1	101.50	101.00	1	5,986	0.02%
2020/10/05	0	0.00	6	99.83	100.50	-6	5,988	-0.10%
2020/09/30	1	97.80	2	98.60	98.90	-1	5,922	-0.02%
2020/09/29	4	97.10	12	97.25	97.00	-8	5,857	-0.14%
2020/09/28	6	92.77	2	93.00	94.00	4	5,795	0.07%
2020/09/25	4	91.55	12	91.58	91.20	-8	5,859	-0.14%
2020/09/24	3	94.07	0	0.00	93.80	3	5,824	0.05%
2020/09/22	1	97.60	0	0.00	96.90	1	5,812	0.02%
2020/09/18	0	0.00	0.9	100.50	100.50	-0.9	5,892	-0.02%
2020/09/17	2	98.40	4	99.65	101.00	-2	5,808	-0.03%
2020/09/14	0	0.00	2	95.70	97.30	-2	5,691	-0.04%
2020/09/11	1	94.40	0	0.00	94.60	1	5,691	0.02%
2020/09/10	1	96.80	1	97.50	95.60	0	5,689	0.00%
2020/09/08	1	96.70	3	98.00	96.50	-2	5,739	-0.03%
2020/09/07	6	98.23	11	97.64	96.00	-5	5,765	-0.09%
2020/09/04	1	96.60	0	0.00	97.80	1	5,799	0.02%
2020/09/03	1	99.10	4	99.35	99.10	-3	5,800	-0.05%
2020/09/02	1	99.10	1	99.70	99.10	0	5,793	0.00%
2020/09/01	2	99.30	6	100.22	99.10	-4	5,811	-0.07%
2020/08/31	2	98.60	0	0.00	98.70	2	5,770	0.03%
2020/08/28	3	97.80	4	98.23	98.50	-1	5,869	-0.02%
2020/08/27	3	97.17	1	97.70	96.90	2	5,868	0.03%
2020/08/26	2	96.85	8	96.48	96.60	-6	5,877	-0.10%
2020/08/25	6	96.20	7	95.77	96.70	-1	5,918	-0.02%
2020/08/24	7	93.41	10	93.39	93.80	-3	5,893	-0.05%
2020/08/21	4	93.85	12	94.71	94.20	-8	5,895	-0.14%
2020/08/20	24	92.78	5	93.78	92.60	19	5,860	0.32%
2020/08/19	5	101.80	1	101.00	101.00	4	5,706	0.07%
2020/08/18	10	103.95	5	104.10	103.50	5	5,636	0.09%
2020/08/17	11	107.86	2	109.50	107.00	9	5,554	0.16%
2020/08/14	7	106.00	12	106.42	108.00	-5	5,446	-0.09%
2020/08/13	4	104.13	2	104.25	103.00	2	5,270	0.04%
2020/08/12	4	103.63	11	103.86	103.50	-7	5,212	-0.13%
2020/08/11	4	103.50	9	103.11	103.50	-5	5,112	-0.10%
2020/08/10	4	103.00	1.1	104.32	102.50	2.9	5,084	0.06%
2020/08/07	10	106.10	9	107.06	105.50	1	5,099	0.02%
2020/08/06	7.2	104.42	3.2	104.16	104.50	4	4,968	0.08%
2020/08/05	13	102.81	13	104.12	103.50	0	4,818	0.00%
2020/08/04	5	95.50	0	0.00	97.40	5	4,435	0.11%
2020/08/03	8	96.24	7	96.41	96.80	1	4,404	0.02%
2020/07/31	5	93.10	8	92.81	93.80	-3	4,394	-0.07%
2020/07/30	1	89.60	1.4	90.29	90.50	-0.4	4,404	-0.01%
2020/07/29	1	88.70	0	0.00	88.80	1	4,667	0.02%
2020/07/28	22	92.06	0.1	89.40	89.30	21.9	4,699	0.47%
2020/07/27	3	92.00	2	92.55	93.10	1	4,824	0.02%
2020/07/24	1	93.60	5	93.74	92.10	-4	4,861	-0.08%
2020/07/23	7	95.96	6	95.87	95.40	1	4,983	0.02%
2020/07/22	1	92.20	4	92.73	94.60	-3	5,042	-0.06%
2020/07/21	2	90.75	1	91.40	90.80	1	5,043	0.02%
2020/07/14	1	90.30	0	0.00	89.60	1	5,582	0.02%
2020/07/13	2	90.16	2	91.60	91.20	0	5,721	0.00%
2020/07/10	1	89.50	0	0.00	88.80	1	6,130	0.02%
2020/07/09	0	0.00	4	92.00	90.70	-4	6,198	-0.06%
2020/07/08	0	0.00	1	92.10	92.00	-1	6,282	-0.02%
2020/07/07	11	92.44	2	92.50	92.00	9	6,477	0.14%
2020/07/06	3	93.90	3	93.97	94.30	0	6,708	0.00%
2020/07/01	1	91.60	1	91.70	91.60	0	7,138	0.00%
2020/06/30	2	89.45	3	89.53	90.00	-1	7,143	-0.01%
2020/06/29	1	92.30	1	93.30	92.40	0	7,059	0.00%
2020/06/24	1	94.60	2	94.80	94.50	-1	7,076	-0.01%
2020/06/23	3	95.07	2	95.35	94.50	1	7,154	0.01%
2020/06/22	0	0.00	1	94.10	94.40	-1	7,214	-0.01%
2020/06/19	13	93.73	2	95.05	93.60	11	7,311	0.15%
2020/06/18	3	93.67	1	94.10	94.20	2	7,363	0.03%
2020/06/17	3	93.90	2	94.10	93.70	1	7,396	0.01%
2020/06/16	2	94.20	1	94.90	94.50	1	7,548	0.01%
2020/06/15	2	93.60	1	93.10	92.20	1	7,674	0.01%
2020/06/11	2	98.00	7	97.86	95.90	-5	7,833	-0.06%
2020/06/10	3	99.63	2	98.70	98.80	1	7,945	0.01%
2020/06/08	6	100.32	1	100.50	99.40	5	8,231	0.06%
2020/06/05	3	101.33	3	100.33	100.50	0	8,321	0.00%
2020/06/04	6	101.83	4	101.63	102.50	2	8,495	0.02%
2020/06/03	0	0.00	1	99.00	99.40	-1	8,462	-0.01%
2020/06/02	2	98.15	1	100.00	97.70	1	8,456	0.01%
2020/06/01	2	98.65	4	97.95	99.50	-2	8,487	-0.02%
2020/05/29	2	95.35	0	0.00	95.60	2	8,506	0.02%
2020/05/28	5	96.90	0	0.00	95.90	5	8,571	0.06%
2020/05/27	1	98.60	0	0.00	98.00	1	8,677	0.01%
2020/05/26	4	100.03	2	99.25	98.30	2	8,962	0.02%
2020/05/25	1	97.50	2	99.40	100.00	-1	9,062	-0.01%
2020/05/22	3	100.03	1	100.00	99.90	2	9,182	0.02%
2020/05/21	1	100.00	4	101.38	102.50	-3	9,215	-0.03%
2020/05/20	3	99.70	1.1	101.29	99.30	1.9	9,271	0.02%
2020/05/19	0	0.00	5	98.14	98.30	-5	9,243	-0.05%
2020/05/18	5	96.40	1	97.20	96.00	4	9,383	0.04%
2020/05/15	2	99.90	2	102.00	98.70	0	9,544	0.00%
2020/05/14	4	100.80	0	0.00	99.60	4	9,631	0.04%
2020/05/12	3	106.83	0	0.00	106.00	3	9,812	0.03%
2020/05/11	4	107.38	5	108.30	109.00	-1	9,891	-0.01%
2020/05/08	3	107.50	0	0.00	106.00	3	10,073	0.03%
2020/05/07	9	109.56	10	110.00	108.00	-1	10,094	-0.01%
2020/05/06	2	107.50	0	0.00	107.50	2	9,989	0.02%
2020/05/05	18	109.42	25	108.14	107.50	-7	10,036	-0.07%
2020/05/04	6	103.17	8.9	103.88	104.50	-2.9	9,976	-0.03%
2020/04/30	12	107.50	17	106.97	106.00	-5	10,252	-0.05%
2020/04/29	19	104.76	4	104.88	104.50	15	10,290	0.15%
2020/04/28	7	104.64	12	105.04	104.50	-5	10,432	-0.05%
2020/04/27	18	103.11	4	103.75	105.00	14	10,397	0.13%
2020/04/24	1	100.50	4	100.50	100.00	-3	10,285	-0.03%
2020/04/23	3	99.30	9	101.00	98.90	-6	10,485	-0.06%
2020/04/22	13	98.40	6	99.05	99.90	7	10,714	0.07%
2020/04/21	5	98.80	1	98.70	97.40	4	10,779	0.04%
2020/04/20	1	100.50	4	100.88	102.00	-3	11,161	-0.03%
2020/04/17	8	102.38	35	101.60	100.00	-27	11,213	-0.24%
2020/04/16	5	102.30	2	103.50	103.50	3	11,175	0.03%
2020/04/15	38	102.46	10	103.42	103.00	28	11,238	0.25%
2020/04/14	5	96.24	4.1	96.01	96.70	1	11,110	0.01%
2020/04/13	3	95.03	2	92.60	94.50	1	11,475	0.01%
2020/04/10	5	96.12	4	96.83	95.60	1	11,613	0.01%
2020/04/09	5	99.32	2	98.70	95.10	3	11,929	0.03%
2020/04/08	2	92.65	7	96.53	100.50	-5	11,798	-0.04%
2020/04/07	4.1	90.59	2	91.65	91.40	2.1	11,643	0.02%
2020/04/06	1	83.20	0	0.00	84.80	1	11,753	0.01%
2020/04/01	0	0.00	5	81.18	81.90	-5	11,884	-0.04%
2020/03/31	3	80.07	2	80.40	80.80	1	12,270	0.01%
2020/03/27	1	81.60	1	83.00	79.10	0	12,905	0.00%
2020/03/26	1.2	80.09	2	78.45	80.60	-0.8	12,964	-0.01%
2020/03/25	2.2	78.32	1	77.80	78.60	1.2	13,245	0.01%
2020/03/24	3.2	73.51	2	73.85	74.00	1.2	13,445	0.01%
2020/03/23	0	0.00	2	68.00	69.00	-2	13,442	-0.01%
2020/03/20	6	72.10	5	71.60	72.00	1	13,537	0.01%
2020/03/19	1.1	71.37	4	68.33	67.10	-2.9	13,551	-0.02%
2020/03/18	8	78.29	8	78.66	74.50	0	13,467	0.00%
2020/03/17	5	80.56	9	80.93	78.90	-4	13,446	-0.03%
2020/03/16	7.3	86.88	19	87.59	82.50	-11.7	13,390	-0.09%
2020/03/13	1	82.90	2	83.75	91.00	-1	13,271	-0.01%
2020/03/12	6.4	93.27	4	93.38	91.10	2.4	13,274	0.02%
2020/03/11	4	101.88	16	100.81	99.50	-12	13,241	-0.09%
2020/03/10	16	98.78	0	0.00	99.60	16	13,310	0.12%
2020/03/09	2	103.25	1	101.50	101.50	1	13,296	0.01%
2020/03/06	2	109.00	0	0.00	108.00	2	13,638	0.01%
2020/03/05	3	112.00	0	0.00	111.50	3	13,831	0.02%
2020/03/03	1	113.00	2	112.25	111.00	-1	14,187	-0.01%
2020/03/02	3	108.17	0	0.00	108.00	3	14,613	0.02%
2020/02/27	10	108.70	4	110.38	107.00	6	14,559	0.04%
2020/02/26	5	119.90	0	0.00	118.50	5	14,284	0.04%
2020/02/25	6	125.33	10	126.35	125.50	-4	14,147	-0.03%
2020/02/24	0	0.00	1	124.00	125.50	-1	14,024	-0.01%
2020/02/21	2	125.25	0	0.00	126.50	2	14,098	0.01%
2020/02/20	2	124.00	1	122.50	123.50	1	14,031	0.01%
2020/02/19	4	122.75	0	0.00	123.00	4	13,945	0.03%
2020/02/18	9	127.72	3	128.33	125.00	6	13,797	0.04%
2020/02/17	14	128.75	11.2	127.63	127.50	2.8	13,675	0.02%
2020/02/14	2	130.75	1	131.00	131.50	1	13,921	0.01%
2020/02/13	1	131.50	2	132.25	129.00	-1	13,847	-0.01%
2020/02/12	0	0.00	2	131.25	132.00	-2	13,705	-0.01%
2020/02/11	1	127.00	1	128.50	130.00	0	13,571	0.00%
2020/02/10	1	123.00	1	123.50	123.00	0	13,525	0.00%
2020/02/07	0	0.00	1	125.00	124.50	-1	13,848	-0.01%
2020/02/06	3	125.17	3	125.00	126.00	0	13,791	0.00%
2020/02/05	1	124.93	5	125.40	122.50	-4	13,687	-0.03%
2020/02/04	3	126.00	5	126.40	125.50	-2	13,516	-0.01%
2020/02/03	1	119.50	5	112.80	121.00	-4	13,205	-0.03%
2020/01/31	4	117.50	1	119.00	118.00	3	12,985	0.02%
2020/01/30	3	120.00	0	0.00	120.00	3	12,793	0.02%
2020/01/20	3	133.33	0	0.00	133.00	3	12,694	0.02%
2020/01/17	5	132.90	2	134.50	133.00	3	12,641	0.02%
2020/01/16	3	133.50	7	132.86	132.50	-4	12,404	-0.03%
2020/01/15	7	130.93	4	130.13	128.50	3	12,158	0.02%
2020/01/14	11	127.91	9	129.83	133.50	2	11,975	0.02%
2020/01/13	1	119.00	2	121.25	122.00	-1	11,571	-0.01%
2020/01/10	2	121.74	1	124.00	120.50	1	11,536	0.01%
2020/01/09	3	121.33	10	121.00	121.50	-7	11,505	-0.06%
2020/01/08	11	123.45	4	122.38	123.50	7	11,594	0.06%
2020/01/07	15	124.37	8	123.63	122.50	7	11,676	0.06%
2020/01/06	6	131.92	3	131.67	131.00	3	11,243	0.03%
2020/01/03	11	135.50	5	136.00	136.00	6	11,031	0.05%
2020/01/02	3	128.83	3	129.67	130.00	0	10,551	0.00%
2019/12/31	4	129.13	3	129.83	128.00	1	10,416	0.01%
2019/12/30	2	128.50	2	128.50	130.00	0	10,287	0.00%
2019/12/27	1	127.50	3.1	128.12	126.50	-2.1	10,074	-0.02%
2019/12/26	6	126.50	4	126.61	125.00	2	9,995	0.02%
2019/12/25	9	126.50	14	123.32	126.00	-5	9,846	-0.05%
2019/12/24	10	116.20	9	116.33	117.00	1	9,476	0.01%
2019/12/23	5	111.50	8.8	112.93	114.00	-3.8	9,256	-0.04%
2019/12/20	2	111.00	9.1	111.90	112.50	-7.1	9,121	-0.08%
2019/12/19	8	109.44	6	109.25	108.50	2	8,758	0.02%
2019/12/18	2	105.50	3	106.33	106.00	-1	8,458	-0.01%
2019/12/17	2	108.00	5	107.70	107.00	-3	8,393	-0.04%
2019/12/16	0	0.00	9	106.00	106.50	-9	8,304	-0.11%
2019/12/13	4	100.88	0	0.00	100.50	4	8,167	0.05%
2019/12/12	0	0.00	3	103.00	102.00	-3	8,178	-0.04%
2019/12/11	2	103.50	3	103.33	103.50	-1	8,112	-0.01%
2019/12/10	2	102.75	2	104.00	103.00	0	8,058	0.00%
2019/12/09	7	106.36	2	107.25	104.50	5	8,028	0.06%
2019/12/06	2	104.00	2	104.00	104.00	0	7,891	0.00%
2019/12/05	2	104.50	4	105.50	104.00	-2	7,891	-0.03%
2019/12/04	3	104.50	6	103.08	103.00	-3	7,740	-0.04%
2019/12/03	13	103.25	32	103.61	103.00	-19	7,562	-0.25%
2019/12/02	20	98.51	8	98.88	100.00	12	7,109	0.17%
2019/11/29	7	97.73	11	97.50	96.60	-4	6,881	-0.06%
2019/11/28	18	101.25	11	100.82	100.00	7	6,751	0.10%
2019/11/27	11	97.41	31.8	96.82	98.90	-20.8	6,589	-0.32%
2019/11/26	5	92.78	5	92.86	92.80	0	6,043	0.00%
2019/11/22	0	0.00	5	90.20	90.00	-5	5,861	-0.09%
2019/11/21	0	0.00	1	90.30	91.00	-1	5,868	-0.02%
2019/11/20	5	91.38	5	91.62	90.50	0	5,848	0.00%
2019/11/19	1	89.80	3	89.93	90.50	-2	5,730	-0.03%
2019/11/15	0	0.00	1	89.40	89.00	-1	5,658	-0.02%
2019/11/14	1	88.20	10	88.62	88.10	-9	5,629	-0.16%
2019/11/13	21	91.27	16	92.85	88.00	5	5,569	0.09%
2019/11/12	2	89.40	12	87.00	90.00	-10	5,185	-0.19%
2019/11/11	0	0.00	2	85.90	86.00	-2	5,114	-0.04%
2019/11/08	12	89.00	0	0.00	89.10	12	5,054	0.24%
2019/11/07	1	89.30	2	88.60	88.40	-1	5,028	-0.02%
2019/11/06	5	90.86	17	91.13	90.50	-12	4,869	-0.25%
2019/11/05	0	0.00	3	87.17	87.50	-3	4,507	-0.07%
2019/11/04	2	86.05	1.2	86.44	86.30	0.8	4,504	0.02%
2019/11/01	2	84.90	0	0.00	85.30	2	4,533	0.04%
2019/10/31	1	86.00	10	86.66	86.00	-9	4,529	-0.20%
2019/10/30	1.1	86.80	0	0.00	87.00	1.1	4,523	0.02%
2019/10/29	0	0.00	1	86.40	86.30	-1	4,538	-0.02%
2019/10/28	7	87.40	0	0.00	87.10	7	4,611	0.15%
2019/10/25	1	88.00	0	0.00	88.00	1	4,586	0.02%
2019/10/24	1	89.20	7	89.31	89.00	-6	4,555	-0.13%
2019/10/23	7	88.90	4	88.20	88.40	3	4,511	0.07%
2019/10/22	0	0.00	2	89.00	89.30	-2	4,441	-0.05%
2019/10/21	0	0.00	1	89.20	88.90	-1	4,425	-0.02%
2019/10/18	8.3	88.13	6	88.37	88.50	2.3	4,374	0.05%
2019/10/17	8	87.83	0	0.00	88.00	8	4,315	0.19%
2019/10/16	23	91.69	8	92.24	88.40	15	4,242	0.35%
2019/10/15	9	89.99	11	89.59	90.00	-2	3,938	-0.05%
2019/10/14	1	84.70	5.6	84.76	85.00	-4.6	3,578	-0.13%
2019/10/09	2	82.75	1	83.50	82.90	1	3,571	0.03%
2019/10/08	3	84.23	2	84.20	83.80	1	3,556	0.03%
2019/10/07	1	85.40	7	85.34	85.30	-6	3,549	-0.17%
2019/10/04	3.1	84.87	5	84.30	84.30	-1.9	3,533	-0.05%
2019/10/03	2	84.50	1	84.70	84.60	1	3,570	0.03%
2019/10/02	2	86.85	8	87.40	86.20	-6	3,565	-0.17%
2019/10/01	16	88.18	47	85.49	87.00	-31	3,513	-0.88%
2019/09/27	2	83.55	1	83.00	83.80	1	3,412	0.03%
2019/09/26	3	83.73	0	0.00	83.00	3	3,506	0.09%
2019/09/25	2	81.60	0	0.00	81.60	2	3,489	0.06%
2019/09/23	15	83.74	0	0.00	83.60	15	3,606	0.42%
2019/09/20	8	84.31	0	0.00	84.10	8	3,678	0.22%
2019/09/19	2	84.65	2	84.85	85.00	0	3,721	0.00%
2019/09/18	4	84.30	1	85.00	84.70	3	3,700	0.08%
2019/09/17	14	84.24	2	84.75	84.50	12	3,674	0.33%
2019/09/16	2	81.35	4	82.68	82.80	-2	3,647	-0.05%
2019/09/12	3	83.10	2	83.00	82.30	1	3,789	0.03%
2019/09/11	1	81.70	3	82.40	82.30	-2	3,817	-0.05%
2019/09/10	4	81.88	4	82.90	82.40	0	3,856	0.00%
2019/09/09	12	82.47	14	82.93	82.60	-2	3,879	-0.05%
2019/09/06	0	0.00	5	80.60	80.60	-5	3,775	-0.13%
2019/09/05	1	79.70	2	80.30	79.10	-1	3,729	-0.03%
2019/09/04	1	78.90	0	0.00	78.50	1	3,719	0.03%
2019/09/03	0.1	78.80	0	0.00	78.80	0.1	3,739	0.00%
2019/09/02	10	78.99	1	79.20	78.70	9	3,760	0.24%
2019/08/30	3	78.97	11	77.81	78.70	-8	3,732	-0.21%
2019/08/28	2	73.60	0	0.00	73.60	2	3,596	0.06%
2019/08/26	3	72.63	0	0.00	72.70	3	3,625	0.08%
2019/08/22	0	0.00	1	73.60	73.50	-1	3,627	-0.03%
2019/08/21	0.3	75.40	1	75.20	75.40	-0.7	3,622	-0.02%
2019/08/19	0	0.00	2	75.15	75.30	-2	3,643	-0.05%
2019/08/16	1	74.00	0	0.00	74.30	1	3,697	0.03%
2019/08/15	1	73.00	2	74.15	72.30	-1	3,676	-0.03%
2019/08/14	1.2	74.92	0	0.00	74.90	1.2	3,676	0.03%
2019/08/13	1.2	76.02	1	75.70	75.30	0.2	3,671	0.00%
2019/08/12	0	0.00	1	77.20	77.40	-1	3,677	-0.03%
2019/08/08	2	75.80	1	76.50	76.40	1	3,679	0.03%
2019/08/07	7	76.87	0	0.00	74.90	7	3,686	0.19%
2019/08/06	21	77.60	21	77.37	78.50	0	3,668	0.00%
2019/08/05	8	80.73	6	81.13	79.60	2	3,699	0.05%
2019/08/02	2	81.35	9	81.74	81.00	-7	3,703	-0.19%
2019/08/01	1	83.90	4	84.18	83.80	-3	3,722	-0.08%
2019/07/31	3	84.23	2	84.20	84.50	1	3,767	0.03%
2019/07/30	13	85.89	10	86.82	85.40	3	3,766	0.08%
2019/07/29	0	0.00	1	84.30	84.60	-1	3,690	-0.03%
2019/07/24	2	85.40	4	85.15	85.20	-2	3,746	-0.05%
2019/07/22	2	83.65	14	83.86	84.00	-12	3,876	-0.31%
2019/07/19	5	84.38	6	84.40	84.30	-1	3,963	-0.03%
2019/07/18	7	85.97	7	84.79	84.10	0	4,034	0.00%
2019/07/17	1	87.60	8	87.71	87.30	-7	4,047	-0.17%
2019/07/15	3	87.47	0	0.00	87.60	3	4,348	0.07%
2019/07/11	20	88.72	0	0.00	88.20	20	4,737	0.42%
2019/07/10	1	88.10	0	0.00	88.00	1	4,776	0.02%
2019/07/09	2	87.35	0	0.00	87.40	2	4,906	0.04%
2019/07/08	4	88.40	0	0.00	88.80	4	4,903	0.08%
2019/07/05	3	89.13	0	0.00	89.10	3	5,093	0.06%
2019/07/04	11.1	88.38	2	88.35	88.60	9.1	5,306	0.17%
2019/07/03	13	93.81	0	0.00	93.70	13	5,627	0.23%
2019/07/02	1	94.20	1	94.10	94.10	0	5,549	0.00%
2019/07/01	0	0.00	5	94.44	94.60	-5	5,562	-0.09%
2019/06/27	0	0.00	1	90.50	90.40	-1	5,493	-0.02%
2019/06/26	3	89.17	2	89.20	88.80	1	5,455	0.02%
2019/06/25	0	0.00	1	88.60	88.00	-1	5,402	-0.02%
2019/06/24	0	0.00	1	88.50	89.60	-1	5,396	-0.02%
2019/06/21	7	89.83	1	90.40	89.00	6	5,385	0.11%
2019/06/20	24	89.70	24	90.00	89.30	0	5,339	0.00%
2019/06/19	2	86.10	0	0.00	86.50	2	5,253	0.04%
2019/06/17	3	83.73	0	0.00	85.10	3	5,155	0.06%
2019/06/14	10	83.20	10	83.00	82.90	0	5,092	0.00%
2019/06/12	0	0.00	4	82.98	83.20	-4	5,229	-0.08%
2019/06/05	1	83.10	0	0.00	81.10	1	5,165	0.02%
2019/05/30	1	83.20	0	0.00	82.20	1	5,177	0.02%
2019/05/28	2	82.10	3	82.20	83.70	-1	5,251	-0.02%
2019/05/24	3	82.40	0	0.00	82.40	3	5,320	0.06%
2019/05/22	0	0.00	1	88.70	87.80	-1	5,352	-0.02%
2019/05/21	2	87.05	1	88.00	88.20	1	5,479	0.02%
2019/05/17	2	89.55	0	0.00	87.70	2	5,624	0.04%
2019/05/16	0	0.00	1	90.70	89.70	-1	5,694	-0.02%
2019/05/15	0	0.00	3	90.27	91.40	-3	5,815	-0.05%
2019/05/13	2	87.35	0	0.00	87.30	2	6,167	0.03%
2019/05/10	1	90.40	1	93.70	90.80	0	6,175	0.00%
2019/05/09	4	93.48	1	94.20	92.00	3	6,154	0.05%
2019/05/08	7	96.13	0	0.00	95.70	7	6,104	0.11%
2019/05/07	2	98.65	3	99.07	98.30	-1	6,102	-0.02%
2019/05/06	2	97.30	0	0.00	97.20	2	6,130	0.03%
2019/05/03	2	99.45	5.7	99.97	99.80	-3.7	6,101	-0.06%
2019/05/02	1	97.90	2	98.50	98.80	-1	6,063	-0.02%
2019/04/30	2	96.85	0	0.00	98.20	2	6,058	0.03%
2019/04/29	7	97.59	2	96.80	96.60	5	6,064	0.08%
2019/04/26	1	102.50	0	0.00	102.50	1	5,984	0.02%
2019/04/25	1	102.50	1	101.50	102.50	0	5,966	0.00%
2019/04/24	2	105.75	0	0.00	103.50	2	5,884	0.03%
2019/04/22	0	0.00	2	109.00	109.50	-2	5,741	-0.03%
2019/04/19	3.1	106.69	1	107.00	108.00	2.1	5,605	0.04%
2019/04/18	4	107.38	3	107.33	103.00	1	5,468	0.02%
2019/04/17	2	105.25	9.4	105.42	106.50	-7.4	5,444	-0.14%
2019/04/16	1	102.00	0	0.00	103.00	1	5,238	0.02%
2019/04/15	2	104.50	2	103.75	103.00	0	5,194	0.00%
2019/04/12	2	100.75	1	101.50	101.00	1	5,099	0.02%
2019/04/11	4	103.25	23	101.70	100.50	-19	5,060	-0.38%
2019/04/10	10	101.05	166	101.64	102.50	-156	4,851	-3.22%	大賣/鉅額交易
2019/04/09	333	100.95	185	100.84	101.00	148	4,630	3.20%	大買/大賣/鉅額交易
2019/04/08	22	93.19	3	93.27	92.20	19	4,199	0.45%
2019/04/03	4	91.98	0	0.00	92.10	4	4,204	0.10%
2019/04/02	0	0.00	1	89.90	90.00	-1	4,157	-0.02%
2019/04/01	2	89.55	2	90.70	89.30	0	4,151	0.00%
2019/03/29	3	90.20	3	90.60	89.80	0	4,133	0.00%
2019/03/28	2	89.50	5	90.02	89.70	-3	4,182	-0.07%
2019/03/27	0	0.00	2	90.45	90.50	-2	4,236	-0.05%
2019/03/26	6	89.27	2	89.45	89.00	4	4,306	0.09%
2019/03/25	5	88.94	1	89.20	88.90	4	4,364	0.09%
2019/03/22	4.3	90.96	3	91.37	90.40	1.3	4,447	0.03%
2019/03/20	14	89.56	10	89.60	89.50	4	4,627	0.09%
2019/03/19	0	0.00	4	89.60	89.10	-4	4,689	-0.09%
2019/03/18	6	89.67	0	0.00	89.60	6	4,738	0.13%
2019/03/15	4	89.53	4	89.85	89.20	0	4,890	0.00%
2019/03/14	1	86.80	2	86.90	87.10	-1	4,888	-0.02%
2019/03/12	4	86.68	2	87.05	86.00	2	5,446	0.04%
2019/03/11	3	86.53	0	0.00	86.40	3	5,854	0.05%
2019/03/08	3	85.13	0	0.00	86.60	3	5,914	0.05%
2019/03/07	0	0.00	9	85.50	85.60	-9	5,946	-0.15%
2019/03/05	2	88.35	0	0.00	88.00	2	6,212	0.03%
2019/03/04	4	89.50	2	88.70	89.80	2	6,244	0.03%
2019/02/27	1	88.60	2	88.20	88.40	-1	6,277	-0.02%
2019/02/26	0	0.00	2	93.00	92.90	-2	6,203	-0.03%
2019/02/25	0	0.00	4	93.43	92.40	-4	6,229	-0.06%
2019/02/22	0	0.00	10	92.80	92.10	-10	6,285	-0.16%
2019/02/21	4	91.93	2	91.80	92.80	2	6,307	0.03%
2019/02/20	6	92.37	7	93.63	92.00	-1	6,339	-0.02%
2019/02/19	5	91.70	16	91.31	92.00	-11	6,317	-0.17%
2019/02/18	27	91.53	10	91.20	91.00	17	6,254	0.27%
2019/02/14	2	92.60	8	91.05	91.00	-6	6,207	-0.10%
2019/02/13	33	89.32	17	91.61	92.70	16	6,177	0.26%
2019/02/12	2	85.20	0	0.00	85.00	2	5,965	0.03%
2019/02/11	0	0.00	2	82.60	81.80	-2	5,966	-0.03%
2019/01/30	0	0.00	1	83.00	82.20	-1	6,115	-0.02%
2019/01/29	0	0.00	4	82.50	82.30	-4	6,262	-0.06%
2019/01/28	1	83.70	2	82.85	82.50	-1	6,405	-0.02%
2019/01/25	2	82.00	0	0.00	82.60	2	6,798	0.03%
2019/01/23	2	81.00	2	81.40	81.00	0	7,339	0.00%
2019/01/21	1	84.10	1	83.30	82.30	0	7,731	0.00%
2019/01/18	1	82.40	6	81.35	82.40	-5	7,854	-0.06%
2019/01/17	1	81.40	3	81.17	80.30	-2	8,064	-0.02%
2019/01/16	1	80.40	5	80.34	80.60	-4	8,239	-0.05%
2019/01/15	2	79.90	4	79.00	79.90	-2	8,485	-0.02%
2019/01/14	4	78.05	2	79.40	78.10	2	8,769	0.02%
2019/01/11	8	79.95	3	80.53	79.10	5	9,016	0.06%
2019/01/10	1	79.80	0	0.00	79.50	1	9,180	0.01%
2019/01/09	15	81.60	7	79.73	80.00	8	9,307	0.09%
2019/01/08	2	78.25	10	77.74	78.00	-8	9,313	-0.09%
2019/01/07	0	0.00	2	76.90	76.60	-2	9,475	-0.02%
2019/01/04	6	74.60	3	74.33	74.80	3	9,433	0.03%
2019/01/03	8	77.43	3	78.00	77.10	5	9,502	0.05%
2019/01/02	1	78.90	5	79.30	78.60	-4	9,571	-0.04%
2018/12/28	19	78.98	9	78.31	78.50	10	9,609	0.10%
2018/12/27	5	82.00	5	80.10	79.50	0	9,735	0.00%
2018/12/26	2	83.20	2	83.90	79.00	0	9,876	0.00%
2018/12/25	0	0.00	1	81.90	82.00	-1	10,005	-0.01%
2018/12/22	2	83.70	2	84.00	83.70	0	10,541	0.00%
2018/12/21	1	83.90	0	0.00	84.00	1	10,775	0.01%
2018/12/20	0	0.00	2	84.50	83.50	-2	10,833	-0.02%
2018/12/19	1	86.00	0	0.00	84.40	1	10,913	0.01%
2018/12/18	2	85.90	2	85.10	85.90	0	10,954	0.00%
2018/12/14	4	83.83	12	82.74	84.70	-8	11,145	-0.07%
2018/12/13	4.3	82.97	17	83.01	83.10	-12.7	11,168	-0.11%
2018/12/12	3	84.90	4	85.00	85.10	-1	11,183	-0.01%
2018/12/11	6	82.60	4	82.65	82.70	2	11,323	0.02%
2018/12/10	0	0.00	3	86.70	81.70	-3	11,655	-0.03%
2018/12/07	8.1	87.93	4	88.73	88.90	4.1	11,702	0.03%
2018/12/06	9	92.68	5	97.34	87.50	4	11,740	0.03%
2018/12/05	23	96.11	8	96.28	97.20	15	11,626	0.13%
2018/12/04	11.1	97.20	18.7	98.27	97.90	-7.7	11,689	-0.07%
2018/12/03	0	0.00	6	93.80	93.80	-6	11,349	-0.05%
2018/11/30	2	85.20	0	0.00	85.30	2	11,418	0.02%
2018/11/29	10	87.48	2.4	87.05	84.20	7.6	11,530	0.07%
2018/11/28	3	85.07	3	84.83	86.10	0	11,873	0.00%
2018/11/26	2	81.00	3	81.07	81.40	-1	12,358	-0.01%
2018/11/23	3	79.20	0	0.00	79.20	3	12,611	0.02%
2018/11/22	1	80.90	2	82.40	79.30	-1	12,709	-0.01%
2018/11/21	21	80.27	19	80.87	81.50	2	12,850	0.02%
2018/11/20	0	0.00	1	80.90	79.80	-1	13,031	-0.01%
2018/11/19	0	0.00	3	78.90	80.50	-3	13,465	-0.02%
2018/11/16	3	78.93	0	0.00	77.70	3	13,850	0.02%
2018/11/15	1	76.70	1	77.50	77.70	0	13,960	0.00%
2018/11/13	0	0.00	2	77.15	78.00	-2	14,747	-0.01%
2018/11/12	2	77.55	3	76.97	77.60	-1	14,920	-0.01%
2018/11/09	3	81.77	2	81.85	81.50	1	15,246	0.01%
2018/11/08	3	82.90	17	83.64	82.00	-14	15,482	-0.09%
2018/11/07	5	81.96	2	81.30	81.50	3	15,733	0.02%
2018/11/06	3	82.33	2	79.85	78.50	1	15,915	0.01%
2018/11/05	11	81.05	4	82.13	84.90	7	16,499	0.04%
2018/11/02	9	84.87	7	84.87	82.40	2	16,808	0.01%
2018/11/01	8	79.44	12	77.28	80.80	-4	16,787	-0.02%
2018/10/31	6	75.34	3	75.27	74.50	3	17,181	0.02%
2018/10/30	8	73.34	3.7	71.37	71.10	4.3	17,304	0.02%
2018/10/29	1	78.31	2	79.60	78.60	-1	17,334	-0.01%
2018/10/26	2	79.90	0	0.00	77.50	2	17,777	0.01%
2018/10/25	2.2	77.01	0	0.00	77.00	2.2	17,910	0.01%
2018/10/24	0.1	83.20	0	0.00	83.20	0.1	18,103	0.00%
2018/10/23	1	83.60	0	0.00	83.60	1	18,443	0.01%
2018/10/22	163	86.62	163	87.62	87.50	0	18,729	0.00%	大買/大賣/
2018/10/19	3	84.30	0	0.00	82.40	3	18,979	0.02%
2018/10/18	2.1	92.21	0	0.00	90.50	2.1	19,235	0.01%
2018/10/17	0	0.00	3	96.83	94.30	-3	19,301	-0.02%
2018/10/16	0.3	98.00	2	100.00	97.80	-1.7	19,433	-0.01%
2018/10/15	3.2	100.43	0	0.00	99.20	3.2	19,642	0.02%
2018/10/03	0	0.00	16.5	89.18	87.40	-16.5	20,032	-0.08%
2018/10/02	4	93.95	8	91.88	90.10	-4	20,226	-0.02%
2018/10/01	4	94.20	0	0.00	93.10	4	20,572	0.02%
2018/09/28	4	95.05	4	95.68	93.60	0	21,084	0.00%
2018/09/27	12	98.23	10	98.50	96.00	2	21,281	0.01%
2018/09/26	4	99.90	1	101.00	98.70	3	21,343	0.01%
2018/09/25	3.1	98.82	1	101.00	101.00	2.1	21,751	0.01%
2018/09/21	2	97.40	2	97.20	97.80	0	21,854	0.00%
2018/09/20	0	0.00	2	92.25	92.50	-2	21,944	-0.01%
2018/09/19	0	0.00	2	92.30	90.60	-2	21,972	-0.01%
2018/09/18	1	91.00	0	0.00	90.70	1	22,322	0.00%
2018/09/17	3	92.07	3	93.20	95.50	0	22,597	0.00%
2018/09/14	3	92.47	3	91.53	93.70	0	22,877	0.00%
2018/09/13	1	90.60	1	89.00	89.00	0	23,098	0.00%
2018/09/12	6	88.70	9	89.09	88.10	-3	23,459	-0.01%
2018/09/07	8	92.96	1	98.00	92.50	7	24,448	0.03%
2018/09/06	8	103.50	1	101.50	100.50	7	24,662	0.03%
2018/09/05	1	106.50	3	104.00	103.00	-2	25,023	-0.01%
2018/09/04	4	104.25	5	103.10	106.00	-1	25,257	0.00%
2018/09/03	9	101.89	13	103.62	101.00	-4	25,261	-0.02%
2018/08/31	2	109.75	1	109.50	111.00	1	25,486	0.00%
2018/08/30	1	110.50	0	0.00	110.50	1	26,018	0.00%
2018/08/29	3	110.50	1	111.50	111.50	2	26,567	0.01%
2018/08/28	4	111.25	3	112.00	109.00	1	26,935	0.00%
2018/08/27	3	107.67	5	108.70	113.00	-2	26,770	-0.01%
2018/08/24	8	102.50	5	103.70	103.00	3	26,746	0.01%
2018/08/23	2	104.25	3	105.50	101.00	-1	26,867	0.00%
2018/08/22	3	106.50	5	106.70	106.50	-2	27,339	-0.01%
2018/08/21	11	110.00	8	108.50	108.50	3	27,608	0.01%
2018/08/20	1	107.00	2	107.50	110.50	-1	27,796	0.00%
2018/08/17	3	109.83	9	107.44	106.00	-6	28,203	-0.02%
2018/08/16	4	105.38	5	106.10	106.50	-1	28,297	0.00%
2018/08/15	8	103.63	2	102.75	102.50	6	28,564	0.02%
2018/08/14	1	106.50	3	102.50	105.00	-2	28,820	-0.01%
2018/08/13	3	103.00	1	111.00	103.00	2	28,741	0.01%
2018/08/10	3	116.83	3	118.00	114.00	0	28,704	0.00%
2018/08/09	1	119.50	2	119.00	120.00	-1	28,857	0.00%
2018/08/08	5	121.30	1	127.00	118.50	4	29,035	0.01%
2018/08/07	24	122.75	23	122.72	126.00	1	29,215	0.00%
2018/08/06	6	120.17	0	0.00	120.00	6	29,646	0.02%
2018/08/03	7	118.14	12	119.63	123.00	-5	29,811	-0.02%
2018/08/02	6	120.67	3	122.50	119.00	3	29,298	0.01%
2018/08/01	5	131.40	8	130.56	129.50	-3	29,119	-0.01%
2018/07/31	18	126.31	12	128.46	127.00	6	29,004	0.02%
2018/07/30	53	138.79	37	140.51	134.00	16	28,436	0.06%
2018/07/27	0	0.00	2	149.00	148.50	-2	28,127	-0.01%
2018/07/26	8	148.75	8	150.19	149.00	0	27,934	0.00%
2018/07/25	3	142.33	0	0.00	142.50	3	27,509	0.01%
2018/07/24	73	141.05	80	142.93	144.50	-7	27,476	-0.03%
2018/07/23	52	140.76	50	141.26	143.00	2	27,340	0.01%
2018/07/20	9	144.11	11	145.64	140.50	-2	27,173	-0.01%
2018/07/19	105	162.55	102	161.20	155.50	3	27,164	0.01%	大買/大賣/
2018/07/18	14	167.75	37	167.35	164.00	-23	26,993	-0.09%
2018/07/17	3	174.33	1	172.00	173.00	2	26,772	0.01%
2018/07/16	37	186.40	13	182.92	178.00	24	27,115	0.09%
2018/07/13	2	184.50	3	185.83	183.00	-1	27,100	0.00%
2018/07/12	6	177.75	6	174.67	181.50	0	26,958	0.00%
2018/07/11	1	169.00	4	169.13	168.50	-3	26,727	-0.01%
2018/07/10	14	164.00	20	163.75	171.00	-6	26,585	-0.02%
2018/07/09	8	165.88	7	166.29	163.00	1	26,277	0.00%
2018/07/06	13	172.08	7	167.14	167.50	6	25,885	0.02%
2018/07/05	23	182.57	36	181.18	177.50	-13	25,405	-0.05%
2018/07/04	12	178.08	12	181.71	180.50	0	25,087	0.00%
2018/07/03	17	188.65	9	198.61	181.00	8	24,912	0.03%
2018/07/02	8	190.94	11	191.59	192.00	-3	24,477	-0.01%
2018/06/29	5	180.20	7	180.07	178.50	-2	24,236	-0.01%
2018/06/28	4	177.25	202	177.49	172.50	-198	24,080	-0.82%	大賣/鉅額交易
2018/06/27	29	183.90	3	183.33	175.50	26	23,828	0.11%
2018/06/26	30	175.03	30	174.18	179.50	0	23,390	0.00%
2018/06/25	194	168.44	5	167.80	171.00	189	23,060	0.82%	大買/鉅額交易
2018/06/22	8	168.50	12	168.25	161.00	-4	22,761	-0.02%
2018/06/21	41	177.87	44.1	178.47	173.00	-3.1	22,504	-0.01%
2018/06/19	4	183.50	19	179.63	173.00	-15	22,272	-0.07%
2018/06/15	37	180.08	37	178.95	180.50	0	21,991	0.00%
2018/06/14	40	187.34	27	189.83	183.00	13	21,430	0.06%
2018/06/13	25	186.96	19	183.58	181.50	6	20,902	0.03%
2018/06/12	11	200.64	6	198.17	200.00	5	20,321	0.02%
2018/06/11	5	185.70	3	184.67	193.00	2	19,779	0.01%
2018/06/08	4.1	177.34	2	177.50	175.50	2.1	19,382	0.01%
2018/06/07	5	178.50	4	181.50	175.00	1	19,102	0.01%
2018/06/06	6	176.00	11	176.23	173.50	-5	18,641	-0.03%
2018/06/05	11	173.14	9	172.33	165.50	2	18,049	0.01%
2018/06/04	9	167.72	7	169.64	169.50	2	17,362	0.01%
2018/06/01	2	164.75	10	163.00	163.00	-8	16,852	-0.05%
2018/05/31	3	164.00	5	163.69	160.00	-2	16,539	-0.01%
2018/05/30	5	161.20	8	160.81	159.50	-3	16,152	-0.02%
2018/05/29	12	163.67	7	164.36	163.50	5	15,825	0.03%
2018/05/28	10	160.25	1	160.00	163.00	9	15,066	0.06%
2018/05/25	4	143.00	1	148.00	148.50	3	14,666	0.02%
2018/05/24	2	131.25	6	131.25	135.00	-4	14,279	-0.03%
2018/05/23	7	122.00	14	123.43	123.00	-7	13,665	-0.05%
2018/05/22	13	126.69	8	128.00	127.50	5	13,090	0.04%
2018/05/21	1	118.50	5	117.20	119.50	-4	12,364	-0.03%
2018/05/18	3	114.33	2.2	113.23	110.50	0.8	11,886	0.01%
2018/05/17	52	107.84	52.8	109.44	110.50	-0.8	11,517	-0.01%
2018/05/16	46	113.20	55.1	114.15	114.50	-9.1	11,125	-0.08%
2018/05/15	20.1	113.78	13	113.46	110.00	7.1	10,750	0.07%
2018/05/14	7	111.64	9	111.89	113.50	-2	10,189	-0.02%
2018/05/11	23	110.61	8	113.38	104.00	15	9,696	0.15%
2018/05/10	9	104.94	105	102.91	109.50	-96	8,873	-1.08%	大賣/
2018/05/09	94	102.31	5	102.38	99.90	89	8,331	1.07%
2018/05/08	4	101.38	0	0.00	100.00	4	8,085	0.05%
2018/05/07	8	98.19	2	100.00	101.00	6	7,801	0.08%
2018/05/04	2	93.40	3	93.97	94.30	-1	7,481	-0.01%
2018/05/03	0	0.00	8	92.50	90.60	-8	7,361	-0.11%
2018/05/02	3	93.80	3	94.83	93.70	0	7,274	0.00%
2018/04/30	1	93.00	3	94.53	92.70	-2	7,188	-0.03%
2018/04/27	4	95.75	3	94.27	97.40	1	7,070	0.01%
2018/04/26	7	96.63	7	96.07	90.70	0	6,880	0.00%
2018/04/25	16	98.28	12	97.98	96.50	4	6,593	0.06%
2018/04/24	7	111.57	7	108.64	105.00	0	6,247	0.00%
2018/04/23	6	118.75	6	118.00	116.50	0	5,715	0.00%
2018/04/20	6	118.83	0	0.00	115.50	6	5,361	0.11%
2018/04/19	6	120.42	6	120.67	121.00	0	5,121	0.00%
2018/04/18	13	108.35	24	110.19	114.00	-11	4,548	-0.24%
2018/04/17	9	107.72	17	110.15	104.00	-8	4,336	-0.18%
2018/04/16	2	106.50	2	106.50	108.00	0	4,147	0.00%
2018/04/11	2	101.50	1	104.50	101.50	1	4,362	0.02%
2018/04/10	4	103.38	5	103.00	103.00	-1	4,333	-0.02%
2018/04/09	2	101.50	2	100.00	101.50	0	4,328	0.00%
2018/04/03	5	102.00	0	0.00	102.50	5	4,323	0.12%
2018/04/02	15	109.07	0	0.00	106.00	15	4,329	0.35%
2018/03/31	5	111.50	12	112.00	112.50	-7	4,275	-0.16%
2018/03/30	1	109.00	1	110.00	106.50	0	4,145	0.00%
2018/03/29	0	0.00	20	104.00	104.00	-20	3,932	-0.51%
2018/03/28	6	106.42	3	106.00	103.00	3	3,907	0.08%
2018/03/27	0	0.00	5	106.00	105.50	-5	3,857	-0.13%
2018/03/26	24	105.85	2	105.25	105.00	22	3,799	0.58%
2018/03/23	19	101.84	13	103.92	104.00	6	3,745	0.16%
2018/03/22	9	103.67	10	103.70	100.50	-1	3,613	-0.03%
2018/03/21	1	98.01	4	98.50	98.80	-3	3,393	-0.09%
2018/03/20	12	98.86	0	0.00	97.40	12	3,370	0.36%
2018/03/19	1	95.70	0	0.00	95.70	1	3,293	0.03%
2018/03/16	2	96.50	0	0.00	96.00	2	3,317	0.06%
2018/03/15	1	95.70	0	0.00	98.00	1	3,341	0.03%
2018/03/14	0	0.00	2	94.50	93.90	-2	3,334	-0.06%
2018/03/12	1	95.90	0	0.00	94.70	1	3,418	0.03%
2018/03/09	0	0.00	1	95.40	96.50	-1	3,496	-0.03%
2018/03/06	3	97.40	2	96.80	96.60	1	3,664	0.03%
2018/02/27	0	0.00	2	96.80	96.20	-2	3,720	-0.05%
2018/02/26	2	96.50	1	97.10	96.10	1	3,760	0.03%
2018/02/22	1	92.90	3	90.83	94.30	-2	3,791	-0.05%
2018/02/21	1	87.80	0	0.00	88.30	1	3,811	0.03%
2018/02/09	1	86.50	0	0.00	87.40	1	4,214	0.02%
2018/02/08	1	88.50	0	0.00	88.50	1	4,247	0.02%
2018/01/30	1	97.30	1	97.30	97.10	0	4,330	0.00%
2018/01/26	1	96.20	0	0.00	95.60	1	4,491	0.02%
2018/01/22	0	102.50	1	101.50	102.50	-1	4,691	-0.02%
2018/01/19	0	0.00	1	99.30	99.20	-1	4,837	-0.02%
2018/01/17	1	98.10	3	98.83	97.80	-2	5,106	-0.04%
2018/01/16	6	98.65	0	0.00	98.40	6	5,334	0.11%
2018/01/15	0	0.00	2	100.50	97.50	-2	5,339	-0.04%
2018/01/12	1	99.60	1	102.50	99.60	0	5,333	0.00%
2018/01/11	3	102.33	0	0.00	101.50	3	5,321	0.06%
2018/01/10	1	102.00	0	0.00	101.00	1	5,287	0.02%
2018/01/08	11	107.14	18	105.83	105.00	-7	5,367	-0.13%
2018/01/05	8	111.25	2	111.00	108.50	6	5,328	0.11%
2018/01/04	1	111.00	2	111.00	111.00	-1	5,032	-0.02%
2018/01/02	3	100.83	0	0.00	101.00	3	5,046	0.06%