奇力新 (2456)-元富-新興券商分點個股進出

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▲0.60%
855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-新興券商分點個股進出

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-新興券商分點個股進出
元富-新興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
2021/12/23	0	0.00	3	92.70	94.00	-3	1,176	-0.26%
2021/12/22	0	0.00	1	91.40	92.80	-1	1,198	-0.08%
2021/12/21	1	89.90	3	89.87	89.90	-2	1,213	-0.16%
2021/12/17	1	88.60	0	0.00	88.10	1	1,217	0.08%
2021/12/10	1	88.80	0	0.00	88.50	1	1,249	0.08%
2021/12/09	1	89.90	0	0.00	89.60	1	1,262	0.08%
2021/11/30	1	92.70	1	92.00	90.50	0	1,291	0.00%
2021/11/29	0	0.00	1	91.00	90.70	-1	1,302	-0.08%
2021/11/26	0	0.00	1	90.10	89.50	-1	1,315	-0.08%
2021/11/25	1	93.00	1	92.70	92.40	0	1,332	0.00%
2021/11/24	1	91.80	0	0.00	91.80	1	1,335	0.07%
2021/11/23	1	91.40	0	0.00	90.70	1	1,371	0.07%
2021/11/18	0.1	89.70	3	89.40	89.20	-2.9	1,441	-0.20%
2021/11/17	3	87.43	2	87.85	88.20	1	1,483	0.07%
2021/11/15	0	0.00	1	87.00	86.80	-1	1,637	-0.06%
2021/11/11	1	84.50	0	0.00	84.10	1	1,700	0.06%
2021/11/04	0	0.00	1	83.70	83.50	-1	1,851	-0.05%
2021/10/12	0	0.00	4	80.65	80.60	-4	2,316	-0.17%
2021/10/08	0	0.00	1	80.50	80.50	-1	2,357	-0.04%
2021/10/06	2	78.90	2	79.60	79.10	0	2,512	0.00%
2021/10/04	1	82.00	5.3	81.00	80.40	-4.3	2,603	-0.17%
2021/10/01	0.3	82.70	0	0.00	82.30	0.3	2,730	0.01%
2021/09/29	3	85.40	0	0.00	85.20	3	3,449	0.09%
2021/09/28	0	0.00	3	87.60	87.80	-3	3,522	-0.09%
2021/09/27	0	0.00	0.2	90.20	90.00	-0.2	3,575	-0.01%
2021/09/15	1	90.20	0	0.00	90.20	1	4,117	0.02%
2021/09/09	0	0.00	2	91.60	91.60	-2	4,280	-0.05%
2021/09/01	1	92.60	2.2	93.77	93.90	-1.2	4,341	-0.03%
2021/08/31	1	91.00	0	0.00	91.80	1	4,333	0.02%
2021/08/30	0	0.00	1	92.90	93.50	-1	4,313	-0.02%
2021/08/27	1	93.10	2	93.00	93.10	-1	4,315	-0.02%
2021/08/25	0	0.00	7.2	88.72	90.50	-7.2	4,257	-0.17%
2021/08/23	2	85.50	1	86.40	86.70	1	4,306	0.02%
2021/08/19	3.4	88.65	0	0.00	87.40	3.4	4,325	0.08%
2021/08/17	1	94.00	0	0.00	91.00	1	4,265	0.02%
2021/08/16	2	92.90	2	94.40	94.50	0	4,249	0.00%
2021/08/13	3	98.60	4	98.80	96.40	-1	4,223	-0.02%
2021/08/11	2	102.50	3	102.67	102.50	-1	4,235	-0.02%
2021/08/10	0	0.00	2	102.50	102.50	-2	4,285	-0.05%
2021/08/09	1	105.50	0	0.00	104.50	1	4,363	0.02%
2021/08/05	0	0.00	3	107.50	107.00	-3	4,537	-0.07%
2021/08/04	3	107.50	0	0.00	107.00	3	4,625	0.06%
2021/08/02	2	107.50	0	0.00	108.00	2	4,716	0.04%
2021/07/30	0	0.00	0.2	109.00	107.00	-0.2	4,769	0.00%
2021/07/29	8	109.69	0	0.00	110.00	8	4,782	0.17%
2021/07/28	0	0.00	2	110.00	109.00	-2	4,868	-0.04%
2021/07/26	0	0.00	1	115.00	115.00	-1	4,967	-0.02%
2021/07/23	0	0.00	2	115.00	113.50	-2	5,071	-0.04%
2021/07/22	0	0.00	1	115.50	114.00	-1	5,138	-0.02%
2021/07/20	1	110.50	0	0.00	110.50	1	5,121	0.02%
2021/07/19	7	109.79	6	113.58	113.50	1	5,171	0.02%
2021/07/16	3	112.67	5.2	112.04	112.50	-2.2	5,111	-0.04%
2021/07/15	0	0.00	1	115.50	115.50	-1	5,135	-0.02%
2021/07/13	6.3	115.83	0	0.00	114.50	6.3	5,129	0.12%
2021/07/12	1	115.50	0	0.00	116.00	1	5,029	0.02%
2021/07/09	0	0.00	0.1	115.50	115.50	-0.1	5,043	0.00%
2021/07/08	8	115.75	3	117.17	116.00	5	5,038	0.10%
2021/07/07	12.4	117.60	23	118.24	117.00	-10.6	4,958	-0.21%
2021/07/06	12	114.63	13	112.38	115.00	-1	4,645	-0.02%
2021/07/05	1	108.50	1	107.50	108.50	0	4,459	0.00%
2021/07/02	1	106.50	5	105.90	106.00	-4	4,402	-0.09%
2021/07/01	17	108.94	6.1	110.30	106.00	10.9	4,355	0.25%
2021/06/29	0	0.00	2	102.00	101.00	-2	4,001	-0.05%
2021/06/28	2	100.50	0	0.00	101.00	2	3,984	0.05%
2021/06/25	0	0.00	3	100.50	100.50	-3	4,033	-0.07%
2021/06/24	3	100.83	2	100.50	100.50	1	4,080	0.02%
2021/06/23	0	0.00	1	100.50	100.50	-1	4,111	-0.02%
2021/06/22	1	97.70	0	0.00	98.50	1	4,158	0.02%
2021/06/21	2	99.10	2	97.70	97.70	0	4,312	0.00%
2021/06/18	5	101.80	6	100.42	100.00	-1	4,317	-0.02%
2021/06/17	4	99.68	10	101.70	101.50	-6	4,301	-0.14%
2021/06/16	4.1	98.72	8	98.49	98.00	-3.9	4,247	-0.09%
2021/06/15	5	98.46	5	98.84	98.90	0	4,262	0.00%
2021/06/11	3	97.43	2	96.60	96.60	1	4,262	0.02%
2021/06/10	2	96.55	2	97.35	97.40	0	4,304	0.00%
2021/06/09	2	97.15	3	95.37	95.30	-1	4,325	-0.02%
2021/06/08	3	98.43	3	97.50	97.50	0	4,392	0.00%
2021/06/07	2	96.75	1	97.00	97.00	1	4,478	0.02%
2021/06/04	3	97.53	3	97.57	97.40	0	4,483	0.00%
2021/06/03	6	99.45	5	98.48	98.50	1	4,506	0.02%
2021/06/02	6	99.65	6	98.72	98.60	0	4,555	0.00%
2021/06/01	3	100.33	5	100.50	100.50	-2	4,593	-0.04%
2021/05/31	22.2	100.49	22	100.86	99.60	0.2	4,635	0.00%
2021/05/28	8	99.84	7	98.94	99.00	1	4,651	0.02%
2021/05/27	3	98.73	3	99.20	99.00	0	4,719	0.00%
2021/05/26	45	95.95	46	96.34	98.60	-1	4,916	-0.02%
2021/05/24	3	91.97	3	92.47	92.80	0	4,945	0.00%
2021/05/21	3	92.33	3	92.47	92.30	0	5,008	0.00%
2021/05/20	2	91.85	4	91.65	91.00	-2	5,163	-0.04%
2021/05/19	2	92.00	1	90.80	91.60	1	5,201	0.02%
2021/05/18	2	90.50	3	89.90	91.30	-1	5,223	-0.02%
2021/05/17	7	88.17	6	87.82	86.30	1	5,293	0.02%
2021/05/14	7	93.14	9	93.63	91.40	-2	5,255	-0.04%
2021/05/13	2	89.95	1	92.70	90.80	1	5,228	0.02%
2021/05/12	3	95.20	2	90.25	91.00	1	5,184	0.02%
2021/05/11	5	98.10	2	97.35	96.10	3	5,088	0.06%
2021/05/10	2	101.75	1	102.00	102.00	1	5,038	0.02%
2021/05/07	9	104.50	9	105.17	104.50	0	5,057	0.00%
2021/05/06	1	100.50	7	100.07	100.00	-6	5,041	-0.12%
2021/05/05	3	101.33	1	102.00	100.50	2	5,084	0.04%
2021/05/04	2	106.50	5	100.80	102.00	-3	5,118	-0.06%
2021/05/03	6	106.58	2	106.00	106.00	4	5,135	0.08%
2021/04/29	6	110.83	1	111.00	111.00	5	5,129	0.10%
2021/04/28	3	110.17	14	110.57	111.50	-11	5,163	-0.21%
2021/04/27	5	108.20	4	108.88	109.50	1	5,149	0.02%
2021/04/26	1	106.00	2	106.75	107.00	-1	5,094	-0.02%
2021/04/23	2	105.50	1	106.50	106.00	1	5,132	0.02%
2021/04/22	2	108.50	2	104.00	104.00	0	5,224	0.00%
2021/04/21	2	108.50	3	108.50	108.50	-1	5,270	-0.02%
2021/04/20	1	108.50	2	108.75	108.50	-1	5,325	-0.02%
2021/04/19	3	106.67	1	107.00	106.50	2	5,362	0.04%
2021/04/16	0	0.00	1	105.00	105.00	-1	5,447	-0.02%
2021/04/15	2	104.75	1	105.50	105.50	1	5,732	0.02%
2021/04/14	8	104.81	2	104.75	105.00	6	5,958	0.10%
2021/04/13	3	108.17	1	109.00	107.00	2	6,019	0.03%
2021/04/12	11	109.45	4	109.88	109.00	7	6,051	0.12%
2021/04/09	3	111.67	3	112.33	111.50	0	6,101	0.00%
2021/04/08	3.1	112.18	19	112.50	113.00	-15.9	6,111	-0.26%
2021/04/07	6	110.17	3	110.50	110.50	3	6,082	0.05%
2021/04/01	6	108.08	0	0.00	108.00	6	6,394	0.09%
2021/03/31	1	107.50	0	0.00	108.00	1	6,575	0.02%
2021/03/30	8	109.88	0	0.00	109.00	8	6,948	0.12%
2021/03/29	11	110.77	7	112.36	110.50	4	6,951	0.06%
2021/03/26	1	110.50	0	0.00	110.50	1	6,967	0.01%
2021/03/25	11	110.32	9	111.50	110.50	2	7,002	0.03%
2021/03/24	12	110.17	12	111.08	110.00	0	6,977	0.00%
2021/03/22	1	107.00	1	108.00	108.00	0	6,966	0.00%
2021/03/19	1	107.50	3	107.00	107.50	-2	7,130	-0.03%
2021/03/18	0	0.00	1	106.50	106.50	-1	7,219	-0.01%
2021/03/16	1	108.00	6	108.00	107.50	-5	7,566	-0.07%
2021/03/15	5	105.00	0	0.00	105.00	5	7,919	0.06%
2021/03/12	1	107.00	0	0.00	106.00	1	7,978	0.01%
2021/03/11	1	109.00	1	107.50	108.50	0	8,021	0.00%
2021/03/08	1	104.00	0	0.00	104.00	1	8,328	0.01%
2021/03/05	5	108.00	0	0.00	107.00	5	8,409	0.06%
2021/03/03	4	108.88	1	109.50	109.00	3	8,606	0.03%
2021/03/02	11	111.32	7	113.21	109.00	4	8,712	0.05%
2021/02/26	24	111.83	26	112.56	112.00	-2	8,843	-0.02%
2021/02/25	68	108.04	72.7	108.77	111.00	-4.7	8,918	-0.05%
2021/02/24	0	0.00	1	107.00	106.50	-1	9,122	-0.01%
2021/02/23	7	106.57	7	107.50	108.50	0	9,955	0.00%
2021/02/22	3	107.17	7	108.50	107.50	-4	10,198	-0.04%
2021/02/19	1	104.50	0	0.00	105.50	1	10,171	0.01%
2021/02/17	6	105.83	15	105.87	107.00	-9	10,285	-0.09%
2021/02/05	0	0.00	2	102.50	102.50	-2	10,297	-0.02%
2021/02/04	10	104.50	8	103.50	103.50	2	10,465	0.02%
2021/02/03	0	0.00	1	103.50	103.50	-1	10,590	-0.01%
2021/01/29	9	103.17	0	0.00	101.00	9	11,271	0.08%
2021/01/28	0	0.00	1	100.50	104.00	-1	11,430	-0.01%
2021/01/27	7	101.64	5	102.50	102.00	2	12,018	0.02%
2021/01/26	19	106.16	18	103.81	103.50	1	12,695	0.01%
2021/01/25	10	107.25	10	107.00	106.50	0	12,997	0.00%
2021/01/22	10	104.00	3	104.00	106.00	7	13,249	0.05%
2021/01/21	3	103.83	2	102.50	103.00	1	13,221	0.01%
2021/01/20	1	104.00	2	105.25	104.00	-1	13,178	-0.01%
2021/01/19	1	109.00	0	0.00	109.00	1	13,098	0.01%
2021/01/18	7	108.93	6	108.83	109.00	1	13,136	0.01%
2021/01/15	18	113.69	1	112.50	110.50	17	13,113	0.13%
2021/01/14	5	112.50	15	114.20	115.00	-10	13,055	-0.08%
2021/01/13	10	111.50	0	0.00	112.00	10	12,993	0.08%
2021/01/12	6	111.25	6	110.00	109.00	0	13,043	0.00%
2021/01/11	54	112.50	54	112.98	112.50	0	13,212	0.00%
2021/01/08	9	114.22	7	114.64	113.50	2	13,309	0.02%
2021/01/07	107	108.93	108	112.13	114.00	-1	13,039	-0.01%	大買/大賣/
2021/01/06	4	108.00	0	0.00	107.50	4	12,817	0.03%
2021/01/05	5	110.50	0	0.00	111.00	5	12,730	0.04%
2021/01/04	6	111.08	0	0.00	110.50	6	12,677	0.05%
2020/12/31	0	0.00	1	114.50	112.00	-1	12,604	-0.01%
2020/12/30	5	114.20	4	114.00	115.00	1	12,529	0.01%
2020/12/29	12	112.42	8.3	111.60	112.50	3.7	12,437	0.03%
2020/12/28	1	109.00	2.2	110.23	109.00	-1.2	12,331	-0.01%
2020/12/25	16	113.69	14	113.61	113.50	2	12,204	0.02%
2020/12/24	20	119.45	18	121.89	118.00	2	12,139	0.02%
2020/12/23	5	118.50	7	119.71	120.00	-2	11,738	-0.02%
2020/12/22	5	118.50	0	0.00	117.50	5	11,727	0.04%
2020/12/21	11	118.00	3	117.50	118.50	8	11,694	0.07%
2020/12/18	6	118.58	6	121.00	118.00	0	11,627	0.00%
2020/12/17	0	0.00	1	119.00	122.50	-1	11,583	-0.01%
2020/12/16	0	0.00	1	122.50	123.00	-1	11,491	-0.01%
2020/12/15	1	120.00	1	121.00	119.00	0	11,513	0.00%
2020/12/14	0.1	127.25	2	126.75	126.00	-1.9	11,491	-0.02%
2020/12/11	4	129.00	2	128.50	128.00	2	11,372	0.02%
2020/12/10	0	0.00	1	131.00	130.00	-1	11,177	-0.01%
2020/12/09	12	137.13	10	136.80	135.00	2	10,988	0.02%
2020/12/08	3	130.83	3	130.00	131.50	0	10,610	0.00%
2020/12/03	2	134.00	8	133.00	133.50	-6	10,358	-0.06%
2020/12/02	5	130.50	7	132.07	130.00	-2	10,113	-0.02%
2020/12/01	8	132.00	1	135.00	131.50	7	10,067	0.07%
2020/11/30	0.5	131.00	3	131.67	132.00	-2.5	9,959	-0.03%
2020/11/27	3	128.17	4	129.00	129.50	-1	9,780	-0.01%
2020/11/26	3	126.17	16	127.53	128.50	-13	9,773	-0.13%
2020/11/25	11	126.64	3	127.17	124.00	8	9,665	0.08%
2020/11/24	4	129.63	5	130.10	128.00	-1	9,477	-0.01%
2020/11/23	1	129.00	4	128.13	127.00	-3	9,204	-0.03%
2020/11/20	16	128.25	30	128.93	127.00	-14	8,907	-0.16%
2020/11/19	11	120.77	7	120.21	121.50	4	8,095	0.05%
2020/11/18	0	0.00	1	118.00	118.00	-1	7,862	-0.01%
2020/11/17	1	117.00	2	116.00	115.00	-1	7,796	-0.01%
2020/11/13	1	113.00	1	113.00	116.00	0	7,924	0.00%
2020/11/12	4	118.38	1	116.50	115.00	3	7,913	0.04%
2020/11/11	0	0.00	1	116.50	117.50	-1	7,911	-0.01%
2020/11/10	8	119.88	2	120.75	117.00	6	8,026	0.07%
2020/11/09	3	119.33	2	119.00	117.00	1	7,697	0.01%
2020/11/06	5	116.70	4	116.88	116.00	1	7,722	0.01%
2020/11/05	3	117.00	3	116.00	116.00	0	7,627	0.00%
2020/11/04	7	116.21	8	116.25	119.00	-1	7,513	-0.01%
2020/11/03	18	112.69	33	111.20	114.00	-15	7,068	-0.21%
2020/11/02	13	106.65	9	107.83	106.00	4	6,544	0.06%
2020/10/30	4	107.13	11	106.36	105.50	-7	6,625	-0.11%
2020/10/29	3	101.00	5	101.12	102.50	-2	6,372	-0.03%
2020/10/28	2	104.50	3	105.50	101.50	-1	6,527	-0.02%
2020/10/27	3	103.50	3.1	103.98	104.50	-0.1	6,519	0.00%
2020/10/26	4	103.75	4	104.25	105.50	0	6,502	0.00%
2020/10/22	12	104.54	9	105.33	103.50	3	6,496	0.05%
2020/10/21	5	104.50	2	105.50	104.50	3	6,440	0.05%
2020/10/20	6	105.83	5	106.10	105.00	1	6,435	0.02%
2020/10/19	3	106.50	26	104.83	106.50	-23	6,454	-0.36%
2020/10/16	33	103.00	53	102.83	102.00	-20	6,273	-0.32%
2020/10/15	2	100.25	2	100.75	100.50	0	6,085	0.00%
2020/10/13	7	100.93	2	99.35	99.30	5	6,050	0.08%
2020/10/12	1	99.40	1	100.00	98.60	0	6,019	0.00%
2020/10/08	23	100.65	13	101.73	100.50	10	6,000	0.17%
2020/10/06	5	101.10	3	101.50	101.00	2	5,986	0.03%
2020/10/05	2	99.95	3	100.10	100.50	-1	5,988	-0.02%
2020/09/30	7	98.31	7	98.21	98.90	0	5,922	0.00%
2020/09/29	9	97.84	7	97.91	97.00	2	5,857	0.03%
2020/09/28	0	0.00	1	92.40	94.00	-1	5,795	-0.02%
2020/09/25	1	92.50	2	91.35	91.20	-1	5,859	-0.02%
2020/09/24	2	94.55	2	93.80	93.80	0	5,824	0.00%
2020/09/23	2	96.85	2	96.80	96.50	0	5,793	0.00%
2020/09/22	2	96.95	2	97.85	96.90	0	5,812	0.00%
2020/09/21	3	99.57	3.4	99.06	98.60	-0.4	5,898	-0.01%
2020/09/18	3	100.83	3	101.17	100.50	0	5,892	0.00%
2020/09/17	6	100.08	18	99.82	101.00	-12	5,808	-0.21%
2020/09/16	0	0.00	3	97.13	96.50	-3	5,663	-0.05%
2020/09/15	1	96.70	0	0.00	96.60	1	5,666	0.02%
2020/09/14	3	96.07	12	96.41	97.30	-9	5,691	-0.16%
2020/09/11	6	95.50	3	94.87	94.60	3	5,691	0.05%
2020/09/10	3	96.00	1	97.10	95.60	2	5,689	0.04%
2020/09/09	1	96.70	1	95.80	96.90	0	5,720	0.00%
2020/09/08	15	96.99	13	98.04	96.50	2	5,739	0.03%
2020/09/07	5	97.26	4	97.10	96.00	1	5,765	0.02%
2020/09/04	5	96.88	6	98.17	97.80	-1	5,799	-0.02%
2020/09/03	6	99.60	6	99.10	99.10	0	5,800	0.00%
2020/09/02	1	99.70	1	100.50	99.10	0	5,793	0.00%
2020/09/01	9	100.10	11	100.00	99.10	-2	5,811	-0.03%
2020/08/31	14	98.83	13	97.64	98.70	1	5,770	0.02%
2020/08/28	7	97.44	10	98.08	98.50	-3	5,869	-0.05%
2020/08/27	5	96.70	10	97.53	96.90	-5	5,868	-0.09%
2020/08/26	6	96.70	3	96.90	96.60	3	5,877	0.05%
2020/08/25	0	0.00	9	95.61	96.70	-9	5,918	-0.15%
2020/08/24	11	92.81	2	93.65	93.80	9	5,893	0.15%
2020/08/21	7	93.90	10	94.44	94.20	-3	5,895	-0.05%
2020/08/20	13	96.10	24	93.30	92.60	-11	5,860	-0.19%
2020/08/19	24	101.21	14	101.89	101.00	10	5,706	0.18%
2020/08/18	21	104.43	8	104.81	103.50	13	5,636	0.23%
2020/08/17	27	107.94	14	108.18	107.00	13	5,554	0.23%
2020/08/14	25	105.18	47	105.89	108.00	-22	5,446	-0.40%
2020/08/13	21	103.57	24	104.40	103.00	-3	5,270	-0.06%
2020/08/12	22	103.75	12	104.25	103.50	10	5,212	0.19%
2020/08/11	13	103.08	18	103.31	103.50	-5	5,112	-0.10%
2020/08/10	22	104.05	15	104.27	102.50	7	5,084	0.14%
2020/08/07	30	106.13	27	106.81	105.50	3	5,099	0.06%
2020/08/06	19	104.32	6	103.50	104.50	13	4,968	0.26%
2020/08/05	24	102.90	64	101.59	103.50	-40	4,818	-0.83%
2020/08/04	38	96.77	10	96.99	97.40	28	4,435	0.63%
2020/08/03	18	96.16	15	96.72	96.80	3	4,404	0.07%
2020/07/31	5	92.22	5	91.70	93.80	0	4,394	0.00%
2020/07/30	3	89.30	3	90.10	90.50	0	4,404	0.00%
2020/07/29	6	89.63	7	89.44	88.80	-1	4,667	-0.02%
2020/07/28	1	94.10	0	0.00	89.30	1	4,699	0.02%
2020/07/27	0	0.00	1	91.40	93.10	-1	4,824	-0.02%
2020/07/24	11	94.00	1	95.10	92.10	10	4,861	0.21%
2020/07/23	11	95.76	7	95.60	95.40	4	4,983	0.08%
2020/07/22	1	93.70	1	92.40	94.60	0	5,042	0.00%
2020/07/21	3	90.90	5	91.02	90.80	-2	5,043	-0.04%
2020/07/13	1	90.70	1	91.10	91.20	0	5,721	0.00%
2020/07/10	1	89.30	0	0.00	88.80	1	6,130	0.02%
2020/07/09	0	0.00	3	91.37	90.70	-3	6,198	-0.05%
2020/07/08	0	0.00	1	92.60	92.00	-1	6,282	-0.02%
2020/07/07	7	92.39	3	92.33	92.00	4	6,477	0.06%
2020/07/06	4	93.93	3	93.97	94.30	1	6,708	0.01%
2020/07/03	5	91.94	0	0.00	91.60	5	6,951	0.07%
2020/07/02	0	0.00	1	92.10	92.20	-1	7,081	-0.01%
2020/07/01	8	91.71	9	91.09	91.60	-1	7,138	-0.01%
2020/06/30	10	89.70	8	91.38	90.00	2	7,143	0.03%
2020/06/29	11	92.05	11	93.13	92.40	0	7,059	0.00%
2020/06/24	11	94.57	11	94.60	94.50	0	7,076	0.00%
2020/06/23	0	0.00	1	95.10	94.50	-1	7,154	-0.01%
2020/06/16	4	94.28	4	93.88	94.50	0	7,548	0.00%
2020/06/15	9	93.84	8	94.24	92.20	1	7,674	0.01%
2020/06/12	4	92.80	3	93.27	94.10	1	7,747	0.01%
2020/06/11	5	97.28	4	96.70	95.90	1	7,833	0.01%
2020/06/10	9	98.96	0	0.00	98.80	9	7,945	0.11%
2020/06/09	3	99.80	3	100.17	98.50	0	8,098	0.00%
2020/06/08	4	100.38	6	100.42	99.40	-2	8,231	-0.02%
2020/06/05	8	100.44	5	101.40	100.50	3	8,321	0.04%
2020/06/04	14	101.93	10	101.45	102.50	4	8,495	0.05%
2020/06/03	8	98.95	10	99.20	99.40	-2	8,462	-0.02%
2020/06/02	2	99.40	0	0.00	97.70	2	8,456	0.02%
2020/06/01	2	97.50	3	98.10	99.50	-1	8,487	-0.01%
2020/05/28	4	98.45	4	97.25	95.90	0	8,571	0.00%
2020/05/26	1	100.00	0	0.00	98.30	1	8,962	0.01%
2020/05/25	2	100.00	2	100.50	100.00	0	9,062	0.00%
2020/05/22	1	99.80	0	0.00	99.90	1	9,182	0.01%
2020/05/21	5	101.50	6	100.75	102.50	-1	9,215	-0.01%
2020/05/20	6	99.97	5	100.80	99.30	1	9,271	0.01%
2020/05/19	2	98.55	4	97.78	98.30	-2	9,243	-0.02%
2020/05/18	4	96.45	3	98.70	96.00	1	9,383	0.01%
2020/05/15	3	100.07	3	101.83	98.70	0	9,544	0.00%
2020/05/14	5	102.80	1	102.00	99.60	4	9,631	0.04%
2020/05/13	3	105.50	2	106.75	105.00	1	9,679	0.01%
2020/05/12	7	108.79	2	109.25	106.00	5	9,812	0.05%
2020/05/11	2	107.00	2	107.75	109.00	0	9,891	0.00%
2020/05/08	1	106.50	0	0.00	106.00	1	10,073	0.01%
2020/05/07	5	109.50	4	109.38	108.00	1	10,094	0.01%
2020/05/06	0	0.00	2	107.75	107.50	-2	9,989	-0.02%
2020/05/05	5	109.10	7	108.57	107.50	-2	10,036	-0.02%
2020/05/04	0	0.00	2	103.00	104.50	-2	9,976	-0.02%
2020/04/30	7	107.64	4	107.25	106.00	3	10,252	0.03%
2020/04/29	4	105.38	2	104.50	104.50	2	10,290	0.02%
2020/04/28	3	105.33	9	105.78	104.50	-6	10,432	-0.06%
2020/04/27	5	103.40	9	102.61	105.00	-4	10,397	-0.04%
2020/04/24	4	100.48	5	100.60	100.00	-1	10,285	-0.01%
2020/04/23	1	99.90	0	0.00	98.90	1	10,485	0.01%
2020/04/22	6	97.25	6	98.92	99.90	0	10,714	0.00%
2020/04/21	1	100.50	1	101.50	97.40	0	10,779	0.00%
2020/04/20	4	100.63	9	101.22	102.00	-5	11,161	-0.04%
2020/04/17	14	103.82	8	103.56	100.00	6	11,213	0.05%
2020/04/16	12	101.92	11	102.32	103.50	1	11,175	0.01%
2020/04/15	21	102.83	39	101.23	103.00	-18	11,238	-0.16%
2020/04/14	4	96.20	2	96.05	96.70	2	11,110	0.02%
2020/04/13	3	94.17	3	94.30	94.50	0	11,475	0.00%
2020/04/10	3	96.47	3	98.33	95.60	0	11,613	0.00%
2020/04/09	23	97.62	7	100.80	95.10	16	11,929	0.13%
2020/04/08	16	98.54	7	99.63	100.50	9	11,798	0.08%
2020/04/07	6	90.08	6	90.30	91.40	0	11,643	0.00%
2020/04/06	3	83.87	4	82.63	84.80	-1	11,753	-0.01%
2020/04/01	2	80.50	1	80.90	81.90	1	11,884	0.01%
2020/03/30	2	78.20	4	77.88	79.20	-2	12,642	-0.02%
2020/03/27	6	81.47	1	81.60	79.10	5	12,905	0.04%
2020/03/26	11	80.15	2	78.40	80.60	9	12,964	0.07%
2020/03/25	2	78.15	2	78.60	78.60	0	13,245	0.00%
2020/03/24	14	73.94	23	74.30	74.00	-9	13,445	-0.07%
2020/03/23	2	70.40	4	68.60	69.00	-2	13,442	-0.01%
2020/03/20	8	72.30	5	73.00	72.00	3	13,537	0.02%
2020/03/19	3	67.40	5	71.00	67.10	-2	13,551	-0.01%
2020/03/18	1	79.70	0	0.00	74.50	1	13,467	0.01%
2020/03/17	1	77.00	10	79.57	78.90	-9	13,446	-0.07%
2020/03/16	6	87.77	3	90.20	82.50	3	13,390	0.02%
2020/03/13	3	83.80	7	84.56	91.00	-4	13,271	-0.03%
2020/03/12	16	92.51	12	91.95	91.10	4	13,274	0.03%
2020/03/11	8	100.38	7	100.69	99.50	1	13,241	0.01%
2020/03/10	2	97.65	3	98.93	99.60	-1	13,310	-0.01%
2020/03/09	3	102.33	1	102.50	101.50	2	13,296	0.02%
2020/03/06	4	108.50	1	109.50	108.00	3	13,638	0.02%
2020/03/05	5	112.40	4	112.50	111.50	1	13,831	0.01%
2020/03/04	2	107.75	1	108.50	110.50	1	13,929	0.01%
2020/03/03	6	112.00	13	112.23	111.00	-7	14,187	-0.05%
2020/03/02	12	108.25	7	107.57	108.00	5	14,613	0.03%
2020/02/27	13	111.73	5	112.70	107.00	8	14,559	0.05%
2020/02/26	12	120.04	0	0.00	118.50	12	14,284	0.08%
2020/02/25	9	126.50	13	126.15	125.50	-4	14,147	-0.03%
2020/02/24	0	0.00	1	125.00	125.50	-1	14,024	-0.01%
2020/02/21	5	125.10	4	125.75	126.50	1	14,098	0.01%
2020/02/20	0	0.00	1	124.00	123.50	-1	14,031	-0.01%
2020/02/19	4	122.38	0	0.00	123.00	4	13,945	0.03%
2020/02/18	8	127.88	4	128.38	125.00	4	13,797	0.03%
2020/02/17	6	127.67	5	127.80	127.50	1	13,675	0.01%
2020/02/14	4	131.00	2	131.25	131.50	2	13,921	0.01%
2020/02/13	9	132.94	7	133.00	129.00	2	13,847	0.01%
2020/02/12	11	130.36	11	129.86	132.00	0	13,705	0.00%
2020/02/11	9	128.44	21	128.45	130.00	-12	13,571	-0.09%
2020/02/10	6	122.58	8	123.63	123.00	-2	13,525	-0.01%
2020/02/07	9	124.39	11	124.82	124.50	-2	13,848	-0.01%
2020/02/06	6	125.17	1	125.50	126.00	5	13,791	0.04%
2020/02/05	13	125.27	4	126.63	122.50	9	13,687	0.07%
2020/02/04	22	125.98	24	125.96	125.50	-2	13,516	-0.01%
2020/02/03	8	116.69	6	118.17	121.00	2	13,205	0.02%
2020/01/31	2	118.25	4	117.13	118.00	-2	12,985	-0.02%
2020/01/30	1	122.50	0	0.00	120.00	1	12,793	0.01%
2020/01/20	6	133.17	10	132.90	133.00	-4	12,694	-0.03%
2020/01/17	15	133.87	12	135.46	133.00	3	12,641	0.02%
2020/01/16	7	133.64	11	132.86	132.50	-4	12,404	-0.03%
2020/01/15	27	130.56	15	130.47	128.50	12	12,158	0.10%
2020/01/14	14	128.29	22	129.89	133.50	-8	11,975	-0.07%
2020/01/13	5	120.40	5	119.30	122.00	0	11,571	0.00%
2020/01/10	6	124.00	1	121.00	120.50	5	11,536	0.04%
2020/01/09	3	123.83	2	123.75	121.50	1	11,505	0.01%
2020/01/08	16	122.75	17	121.68	123.50	-1	11,594	-0.01%
2020/01/07	9	125.22	3	128.00	122.50	6	11,676	0.05%
2020/01/06	13	131.65	12	133.42	131.00	1	11,243	0.01%
2020/01/03	14	139.25	16	138.34	136.00	-2	11,031	-0.02%
2020/01/02	5	129.70	0	0.00	130.00	5	10,551	0.05%
2019/12/31	8	129.00	15	128.97	128.00	-7	10,416	-0.07%
2019/12/30	9	128.00	10	128.75	130.00	-1	10,287	-0.01%
2019/12/27	7	128.00	8	127.19	126.50	-1	10,074	-0.01%
2019/12/26	28	128.68	23	127.98	125.00	5	9,995	0.05%
2019/12/25	4	124.63	7	124.14	126.00	-3	9,846	-0.03%
2019/12/24	2	116.75	7.1	115.80	117.00	-5.1	9,476	-0.05%
2019/12/23	3	113.33	5	113.60	114.00	-2	9,256	-0.02%
2019/12/20	14	112.46	13	111.69	112.50	1	9,121	0.01%
2019/12/19	6	109.83	4	109.25	108.50	2	8,758	0.02%
2019/12/18	4	105.88	4	106.25	106.00	0	8,458	0.00%
2019/12/17	5	107.10	7	107.14	107.00	-2	8,393	-0.02%
2019/12/16	4	104.63	6	105.58	106.50	-2	8,304	-0.02%
2019/12/13	1	100.50	0	0.00	100.50	1	8,167	0.01%
2019/12/12	1	103.50	2	102.25	102.00	-1	8,178	-0.01%
2019/12/11	1	104.50	1	103.50	103.50	0	8,112	0.00%
2019/12/10	1	103.00	1	104.00	103.00	0	8,058	0.00%
2019/12/09	14	106.89	14	106.36	104.50	0	8,028	0.00%
2019/12/06	8	104.69	8	104.13	104.00	0	7,891	0.00%
2019/12/05	7	105.86	10	105.25	104.00	-3	7,891	-0.04%
2019/12/04	12.9	103.43	14	103.04	103.00	-1.1	7,740	-0.01%
2019/12/03	22	103.10	27	104.22	103.00	-5	7,562	-0.07%
2019/12/02	9	98.08	9	99.08	100.00	0	7,109	0.00%
2019/11/29	20	97.95	16	97.67	96.60	4	6,881	0.06%
2019/11/28	14	101.25	11	100.64	100.00	3	6,751	0.04%
2019/11/27	26	97.10	32	97.27	98.90	-6	6,589	-0.09%
2019/11/26	8	93.09	8	92.68	92.80	0	6,043	0.00%
2019/11/25	1	90.40	1	91.50	91.70	0	5,919	0.00%
2019/11/22	2	91.55	2	90.60	90.00	0	5,861	0.00%
2019/11/21	5	89.88	5	90.52	91.00	0	5,868	0.00%
2019/11/20	12	91.88	13	91.29	90.50	-1	5,848	-0.02%
2019/11/19	1	90.60	2	90.50	90.50	-1	5,730	-0.02%
2019/11/15	0	0.00	8	89.00	89.00	-8	5,658	-0.14%
2019/11/14	4	88.75	4	88.75	88.10	0	5,629	0.00%
2019/11/13	35	92.98	17	92.02	88.00	18	5,569	0.32%
2019/11/12	1	90.00	0	0.00	90.00	1	5,185	0.02%
2019/11/11	1	89.90	1	88.30	86.00	0	5,114	0.00%
2019/11/08	2	89.00	1	88.70	89.10	1	5,054	0.02%
2019/11/07	5	88.62	14	89.71	88.40	-9	5,028	-0.18%
2019/11/06	24	91.48	25	91.18	90.50	-1	4,869	-0.02%
2019/11/05	1	87.00	1	86.70	87.50	0	4,507	0.00%
2019/11/01	1	85.60	1	84.50	85.30	0	4,533	0.00%
2019/10/31	0	0.00	2	86.85	86.00	-2	4,529	-0.04%
2019/10/25	1	88.70	2	89.30	88.00	-1	4,586	-0.02%
2019/10/24	7	89.16	5	88.50	89.00	2	4,555	0.04%
2019/10/23	5	90.20	5	88.90	88.40	0	4,511	0.00%
2019/10/22	2	89.75	3	88.97	89.30	-1	4,441	-0.02%
2019/10/21	1	90.10	3	88.93	88.90	-2	4,425	-0.05%
2019/10/18	4	88.65	2	88.25	88.50	2	4,374	0.05%
2019/10/17	4	88.35	3	88.50	88.00	1	4,315	0.02%
2019/10/16	13	91.40	14	90.02	88.40	-1	4,242	-0.02%
2019/10/15	20	90.11	20	89.47	90.00	0	3,938	0.00%
2019/10/14	0	0.00	4	84.58	85.00	-4	3,578	-0.11%
2019/10/07	0	0.00	1	85.20	85.30	-1	3,549	-0.03%
2019/10/04	2	85.00	1	84.80	84.30	1	3,533	0.03%
2019/10/03	7	84.93	1	84.80	84.60	6	3,570	0.17%
2019/10/02	2	86.90	11	87.50	86.20	-9	3,565	-0.25%
2019/10/01	18	87.44	40	86.09	87.00	-22	3,513	-0.63%
2019/09/27	3	82.43	0	0.00	83.80	3	3,412	0.09%
2019/09/26	2	83.30	0	0.00	83.00	2	3,506	0.06%
2019/09/25	3	82.20	0	0.00	81.60	3	3,489	0.09%
2019/09/24	2	83.10	0	0.00	82.80	2	3,575	0.06%
2019/09/23	2	83.70	0	0.00	83.60	2	3,606	0.06%
2019/09/20	1	84.20	0	0.00	84.10	1	3,678	0.03%
2019/09/19	15	84.45	2	85.10	85.00	13	3,721	0.35%
2019/09/18	2	84.60	9	85.03	84.70	-7	3,700	-0.19%
2019/09/17	9	84.70	14	84.19	84.50	-5	3,674	-0.14%
2019/09/16	3	81.53	0	0.00	82.80	3	3,647	0.08%
2019/09/12	10	82.66	3	82.73	82.30	7	3,789	0.18%
2019/09/11	1	82.80	1	82.50	82.30	0	3,817	0.00%
2019/09/10	4	82.70	6	81.83	82.40	-2	3,856	-0.05%
2019/09/09	7	82.39	30	82.60	82.60	-23	3,879	-0.59%
2019/09/06	1	81.00	3	80.37	80.60	-2	3,775	-0.05%
2019/09/05	1	80.50	0	0.00	79.10	1	3,729	0.03%
2019/09/02	2	79.65	1	78.90	78.70	1	3,760	0.03%
2019/08/30	6	77.82	14	79.14	78.70	-8	3,732	-0.21%
2019/08/29	1	73.20	0	0.00	73.80	1	3,572	0.03%
2019/08/23	0	0.00	4	74.50	75.40	-4	3,626	-0.11%
2019/08/21	0	0.00	0.1	75.40	75.40	-0.1	3,622	0.00%
2019/08/20	1	75.60	0.7	75.30	75.30	0.3	3,624	0.01%
2019/08/19	1	74.90	3	75.10	75.30	-2	3,643	-0.05%
2019/08/16	1	73.60	16.1	73.63	74.30	-15.1	3,697	-0.41%
2019/08/15	4	73.15	2	74.05	72.30	2	3,676	0.05%
2019/08/14	0	0.00	2	76.30	74.90	-2	3,676	-0.05%
2019/08/13	3	75.63	0	0.00	75.30	3	3,671	0.08%
2019/08/12	3	77.03	1.1	76.28	77.40	1.9	3,677	0.05%
2019/08/08	2	76.00	2	75.95	76.40	0	3,679	0.00%
2019/08/07	0	0.00	3	76.90	74.90	-3	3,686	-0.08%
2019/08/06	3	76.93	0	0.00	78.50	3	3,668	0.08%
2019/08/05	0	0.00	5	81.08	79.60	-5	3,699	-0.14%
2019/08/02	3	81.67	0	0.00	81.00	3	3,703	0.08%
2019/08/01	1	83.60	0	0.00	83.80	1	3,722	0.03%
2019/07/31	12	83.84	0	0.00	84.50	12	3,767	0.32%
2019/07/30	11	86.53	6	86.75	85.40	5	3,766	0.13%
2019/07/29	1	84.10	10	84.60	84.60	-9	3,690	-0.24%
2019/07/26	3	84.63	1	85.00	85.00	2	3,718	0.05%
2019/07/25	2	84.70	1	85.50	85.50	1	3,717	0.03%
2019/07/24	0	0.00	2	85.35	85.20	-2	3,746	-0.05%
2019/07/23	12	84.72	3	85.03	84.50	9	3,846	0.23%
2019/07/22	1	83.80	1	84.00	84.00	0	3,876	0.00%
2019/07/19	1	84.30	0	0.00	84.30	1	3,963	0.03%
2019/07/18	5	85.80	2	86.45	84.10	3	4,034	0.07%
2019/07/17	4	87.55	3	87.30	87.30	1	4,047	0.02%
2019/07/16	2	88.15	0.7	88.00	88.00	1.3	4,205	0.03%
2019/07/12	4	88.10	2	88.55	88.60	2	4,505	0.04%
2019/07/10	3	87.87	1	88.20	88.00	2	4,776	0.04%
2019/07/09	7	87.46	0	0.00	87.40	7	4,906	0.14%
2019/07/08	2	88.60	2	89.30	88.80	0	4,903	0.00%
2019/07/05	22	89.06	5	89.08	89.10	17	5,093	0.33%
2019/07/04	16	88.23	21	88.97	88.60	-5	5,306	-0.09%
2019/07/03	5	94.22	7	94.33	93.70	-2	5,627	-0.04%
2019/07/02	6	94.07	12	93.91	94.10	-6	5,549	-0.11%
2019/07/01	0	0.00	8	94.24	94.60	-8	5,562	-0.14%
2019/06/28	1	90.50	2	90.50	90.80	-1	5,492	-0.02%
2019/06/27	14	90.25	141	89.87	90.40	-127	5,493	-2.31%	大賣/鉅額交易
2019/06/26	139	88.90	0	0.00	88.80	139	5,455	2.55%	大買/鉅額交易
2019/06/25	4	88.60	1	88.60	88.00	3	5,402	0.06%
2019/06/24	1	89.60	3	89.43	89.60	-2	5,396	-0.04%
2019/06/21	3	88.83	5	89.90	89.00	-2	5,385	-0.04%
2019/06/20	19	89.73	9	89.50	89.30	10	5,339	0.19%
2019/06/19	2	86.45	2	85.75	86.50	0	5,253	0.00%
2019/06/18	13	84.68	6	85.12	84.70	7	5,200	0.13%
2019/06/17	53	84.12	52	84.71	85.10	1	5,155	0.02%
2019/06/14	2	83.15	1	83.50	82.90	1	5,092	0.02%
2019/06/13	1	83.00	1	82.60	82.70	0	5,096	0.00%
2019/06/11	0	0.00	1	83.00	82.90	-1	5,214	-0.02%
2019/06/10	1	82.10	2	81.75	82.40	-1	5,189	-0.02%
2019/06/06	0	0.00	1	79.70	79.70	-1	5,175	-0.02%
2019/06/05	2	82.80	4	82.88	81.10	-2	5,165	-0.04%
2019/06/04	2	82.20	0	0.00	82.00	2	5,158	0.04%
2019/06/03	0	0.00	1	82.00	82.00	-1	5,175	-0.02%
2019/05/31	0	0.00	1	83.20	83.00	-1	5,176	-0.02%
2019/05/30	2	83.30	2	84.10	82.20	0	5,177	0.00%
2019/05/29	1	84.20	1	83.80	83.70	0	5,164	0.00%
2019/05/28	1	82.40	0	0.00	83.70	1	5,251	0.02%
2019/05/24	4	83.00	0	0.00	82.40	4	5,320	0.08%
2019/05/23	1	84.50	6	83.02	82.90	-5	5,369	-0.09%
2019/05/21	1	87.50	1	87.30	88.20	0	5,479	0.00%
2019/05/20	1	87.30	0	0.00	86.70	1	5,544	0.02%
2019/05/17	1	89.00	0	0.00	87.70	1	5,624	0.02%
2019/05/16	0	0.00	1	91.60	89.70	-1	5,694	-0.02%
2019/05/15	1	91.40	1	90.80	91.40	0	5,815	0.00%
2019/05/14	0	0.00	2	87.70	87.70	-2	6,065	-0.03%
2019/05/13	1	89.00	0.3	87.70	87.30	0.7	6,167	0.01%
2019/05/09	3	94.60	2	93.95	92.00	1	6,154	0.02%
2019/05/08	2	96.25	2	96.25	95.70	0	6,104	0.00%
2019/05/07	1	98.50	0	0.00	98.30	1	6,102	0.02%
2019/05/03	1	99.60	3	99.97	99.80	-2	6,101	-0.03%
2019/04/29	2	97.45	3	98.10	96.60	-1	6,064	-0.02%
2019/04/26	1	103.00	5	102.70	102.50	-4	5,984	-0.07%
2019/04/25	3	101.00	2.4	101.26	102.50	0.6	5,966	0.01%
2019/04/24	2	106.75	0	0.00	103.50	2	5,884	0.03%
2019/04/23	1	106.00	0	0.00	107.50	1	5,801	0.02%
2019/04/22	1	108.00	1	110.00	109.50	0	5,741	0.00%
2019/04/19	5	106.60	2	106.75	108.00	3	5,605	0.05%
2019/04/18	5	107.60	14	106.36	103.00	-9	5,468	-0.16%
2019/04/17	15	107.27	5	106.70	106.50	10	5,444	0.18%
2019/04/16	2	102.75	10	102.70	103.00	-8	5,238	-0.15%
2019/04/12	0	0.00	1	101.50	101.00	-1	5,099	-0.02%
2019/04/11	12	103.42	8	102.81	100.50	4	5,060	0.08%
2019/04/10	10	100.55	4	101.23	102.50	6	4,851	0.12%
2019/04/09	17	99.86	24	99.47	101.00	-7	4,630	-0.15%
2019/04/08	1	93.00	1	92.80	92.20	0	4,199	0.00%
2019/04/03	1	91.90	1	91.50	92.10	0	4,204	0.00%
2019/04/02	1	90.10	1	90.60	90.00	0	4,157	0.00%
2019/04/01	2	89.80	1	90.90	89.30	1	4,151	0.02%
2019/03/29	0	0.00	2	90.50	89.80	-2	4,133	-0.05%
2019/03/28	1	90.20	5	90.20	89.70	-4	4,182	-0.10%
2019/03/27	0	0.00	1	89.50	90.50	-1	4,236	-0.02%
2019/03/26	2	89.30	0	0.00	89.00	2	4,306	0.05%
2019/03/25	0	0.00	1	88.80	88.90	-1	4,364	-0.02%
2019/03/22	6	90.47	3	91.63	90.40	3	4,447	0.07%
2019/03/20	1	89.80	0	0.00	89.50	1	4,627	0.02%
2019/03/19	0	0.00	1.7	89.04	89.10	-1.7	4,689	-0.04%
2019/03/15	6	89.83	3	89.83	89.20	3	4,890	0.06%
2019/03/08	2	86.20	2	85.00	86.60	0	5,914	0.00%
2019/03/07	1	88.30	1	87.90	85.60	0	5,946	0.00%
2019/03/06	0	0.00	12	88.60	88.00	-12	6,073	-0.20%
2019/03/05	12	88.33	0	0.00	88.00	12	6,212	0.19%
2019/03/04	0	0.00	11	89.50	89.80	-11	6,244	-0.18%
2019/02/27	3	88.40	4	90.73	88.40	-1	6,277	-0.02%
2019/02/26	1	93.00	1	93.50	92.90	0	6,203	0.00%
2019/02/25	2	92.70	2	92.45	92.40	0	6,229	0.00%
2019/02/22	1	92.10	0	0.00	92.10	1	6,285	0.02%
2019/02/21	1	92.80	0	0.00	92.80	1	6,307	0.02%
2019/02/20	2	92.85	2	93.45	92.00	0	6,339	0.00%
2019/02/19	1	92.40	0	0.00	92.00	1	6,317	0.02%
2019/02/18	0	0.00	2	91.30	91.00	-2	6,254	-0.03%
2019/02/15	3.2	92.30	3	91.33	89.60	0.2	6,219	0.00%
2019/02/14	7	92.69	6	91.62	91.00	1	6,207	0.02%
2019/02/13	13	90.57	5	90.30	92.70	8	6,177	0.13%
2019/02/12	0	0.00	3	84.47	85.00	-3	5,965	-0.05%
2019/01/30	0	0.00	0.7	82.20	82.20	-0.7	6,115	-0.01%
2019/01/25	1	83.20	2	83.30	82.60	-1	6,798	-0.01%
2019/01/22	1	81.10	1	81.60	81.00	0	7,600	0.00%
2019/01/21	0	0.00	2	83.30	82.30	-2	7,731	-0.03%
2019/01/17	3	81.23	0	0.00	80.30	3	8,064	0.04%
2019/01/15	1	79.70	1	79.70	79.90	0	8,485	0.00%
2019/01/11	0	0.00	1	79.40	79.10	-1	9,016	-0.01%
2019/01/09	7	80.06	7	81.00	80.00	0	9,307	0.00%
2019/01/08	4	78.40	5	78.36	78.00	-1	9,313	-0.01%
2019/01/04	4	74.58	2	74.60	74.80	2	9,433	0.02%
2018/12/28	5	78.74	4	78.78	78.50	1	9,609	0.01%
2018/12/26	1	82.70	0	0.00	79.00	1	9,876	0.01%
2018/12/25	5	82.28	4	82.10	82.00	1	10,005	0.01%
2018/12/24	1	84.20	1	83.80	84.30	0	10,262	0.00%
2018/12/21	23	83.10	29	81.64	84.00	-6	10,775	-0.06%
2018/12/20	9	85.08	4	84.50	83.50	5	10,833	0.05%
2018/12/19	3	85.93	0	0.00	84.40	3	10,913	0.03%
2018/12/18	0	0.00	2	85.20	85.90	-2	10,954	-0.02%
2018/12/17	2	85.30	2	84.85	85.60	0	11,138	0.00%
2018/12/14	2	82.50	2	82.50	84.70	0	11,145	0.00%
2018/12/13	2	82.10	3	83.30	83.10	-1	11,168	-0.01%
2018/12/12	3	85.40	2	85.70	85.10	1	11,183	0.01%
2018/12/11	2	82.05	3	82.43	82.70	-1	11,323	-0.01%
2018/12/10	8	82.55	7	83.74	81.70	1	11,655	0.01%
2018/12/07	6.6	88.26	6	88.60	88.90	0.6	11,702	0.01%
2018/12/06	13	92.59	9	93.83	87.50	4	11,740	0.03%
2018/12/05	7	96.37	7	96.50	97.20	0	11,626	0.00%
2018/12/04	8	97.05	9	98.08	97.90	-1	11,689	-0.01%
2018/12/03	0	0.00	8	92.50	93.80	-8	11,349	-0.07%
2018/11/30	4	84.95	4.7	85.23	85.30	-0.7	11,418	-0.01%
2018/11/29	6.6	86.92	2	87.60	84.20	4.6	11,530	0.04%
2018/11/28	4	83.83	6	85.43	86.10	-2	11,873	-0.02%
2018/11/26	2	81.10	2	81.40	81.40	0	12,358	0.00%
2018/11/22	2	81.45	2	81.65	79.30	0	12,709	0.00%
2018/11/21	1	80.10	0	0.00	81.50	1	12,850	0.01%
2018/11/20	1	80.60	1	81.00	79.80	0	13,031	0.00%
2018/11/16	1	78.90	0	0.00	77.70	1	13,850	0.01%
2018/11/14	1	78.20	1	77.00	76.20	0	14,377	0.00%
2018/11/13	0	0.00	1	74.80	78.00	-1	14,747	-0.01%
2018/11/12	2	77.95	1	77.70	77.60	1	14,920	0.01%
2018/11/08	2	82.45	3	82.30	82.00	-1	15,482	-0.01%
2018/11/07	10	81.28	6	79.15	81.50	4	15,733	0.03%
2018/11/06	1	78.60	2	81.10	78.50	-1	15,915	-0.01%
2018/11/05	1	81.40	3	80.50	84.90	-2	16,499	-0.01%
2018/11/02	1	84.50	2	82.75	82.40	-1	16,808	-0.01%
2018/11/01	4	79.10	7	79.89	80.80	-3	16,787	-0.02%
2018/10/31	4	74.78	5	76.16	74.50	-1	17,181	-0.01%
2018/10/30	8.2	72.90	4	72.90	71.10	4.2	17,304	0.02%
2018/10/29	1	77.90	1	78.80	78.60	0	17,334	0.00%
2018/10/26	3	78.00	6	78.72	77.50	-3	17,777	-0.02%
2018/10/25	6	77.02	6	76.88	77.00	0	17,910	0.00%
2018/10/24	6	83.85	6.4	84.60	83.20	-0.4	18,103	0.00%
2018/10/23	6	85.28	5	85.92	83.60	1	18,443	0.01%
2018/10/22	5	85.52	14	83.36	87.50	-9	18,729	-0.05%
2018/10/19	3	83.77	2	84.75	82.40	1	18,979	0.01%
2018/10/18	2	92.55	1	95.60	90.50	1	19,235	0.01%
2018/10/17	4	98.65	3	98.83	94.30	1	19,301	0.01%
2018/10/16	4.2	99.50	4.6	100.41	97.80	-0.4	19,433	0.00%
2018/10/15	3	102.50	5	101.10	99.20	-2	19,642	-0.01%
2018/10/12	0.3	107.00	1	107.00	107.00	-0.7	19,850	0.00%
2018/10/03	2	88.40	0	0.00	87.40	2	20,032	0.01%
2018/10/02	2	90.75	3	93.63	90.10	-1	20,226	0.00%
2018/10/01	3	93.90	6	94.37	93.10	-3	20,572	-0.01%
2018/09/28	9	96.93	4	94.90	93.60	5	21,084	0.02%
2018/09/27	21	99.31	122	99.56	96.00	-101	21,281	-0.47%	大賣/鉅額交易
2018/09/26	6	101.13	5	101.50	98.70	1	21,343	0.00%
2018/09/25	8	97.59	12	99.45	101.00	-4	21,751	-0.02%
2018/09/21	11	95.45	16	96.02	97.80	-5	21,854	-0.02%
2018/09/20	11	92.85	9	93.10	92.50	2	21,944	0.01%
2018/09/19	4	91.48	12	91.75	90.60	-8	21,972	-0.04%
2018/09/18	8	93.10	6	92.30	90.70	2	22,322	0.01%
2018/09/17	8	92.98	12	93.68	95.50	-4	22,597	-0.02%
2018/09/14	14	92.35	13	93.05	93.70	1	22,877	0.00%
2018/09/13	1	90.20	3	89.50	89.00	-2	23,098	-0.01%
2018/09/12	6	88.72	4	89.30	88.10	2	23,459	0.01%
2018/09/11	4	92.50	5	91.70	91.50	-1	23,622	0.00%
2018/09/10	10	92.68	8	92.16	90.50	2	24,138	0.01%
2018/09/07	23	94.97	18	93.52	92.50	5	24,448	0.02%
2018/09/06	19	102.53	15	101.77	100.50	4	24,662	0.02%
2018/09/05	4	105.88	6	105.42	103.00	-2	25,023	-0.01%
2018/09/04	5	102.60	5	102.20	106.00	0	25,257	0.00%
2018/09/03	3	107.67	3	102.33	101.00	0	25,261	0.00%
2018/08/31	2	109.50	2	110.00	111.00	0	25,486	0.00%
2018/08/30	3	111.00	4	111.25	110.50	-1	26,018	0.00%
2018/08/29	63	109.56	64	110.52	111.50	-1	26,567	0.00%
2018/08/28	5	111.80	146	115.39	109.00	-141	26,935	-0.52%	大賣/鉅額交易
2018/08/27	7	106.79	10	109.20	113.00	-3	26,770	-0.01%
2018/08/24	6	102.67	54	102.98	103.00	-48	26,746	-0.18%
2018/08/23	137	100.59	87	100.99	101.00	50	26,867	0.19%	大買/
2018/08/22	1	108.00	3	106.50	106.50	-2	27,339	-0.01%
2018/08/21	10	108.95	9	108.78	108.50	1	27,608	0.00%
2018/08/20	12	107.13	18	108.44	110.50	-6	27,796	-0.02%
2018/08/17	46	109.02	24	110.21	106.00	22	28,203	0.08%
2018/08/16	15	106.43	28	106.50	106.50	-13	28,297	-0.05%
2018/08/15	6	102.75	3	103.50	102.50	3	28,564	0.01%
2018/08/14	17	105.18	5	106.30	105.00	12	28,820	0.04%
2018/08/13	142	106.10	5	107.00	103.00	137	28,741	0.48%	大買/鉅額交易
2018/08/10	5	116.80	0	0.00	114.00	5	28,704	0.02%
2018/08/09	29	117.62	28	118.54	120.00	1	28,857	0.00%
2018/08/08	21	118.98	21	119.74	118.50	0	29,035	0.00%
2018/08/07	2	123.75	125	125.50	126.00	-123	29,215	-0.42%	大賣/鉅額交易
2018/08/06	119	119.93	118	120.66	120.00	1	29,646	0.00%	大買/大賣/
2018/08/03	22	119.09	22	118.52	123.00	0	29,811	0.00%
2018/08/02	87.4	118.89	24	121.38	119.00	63.4	29,298	0.22%
2018/08/01	10	131.25	6	130.17	129.50	4	29,119	0.01%
2018/07/31	27	124.70	28	126.21	127.00	-1	29,004	0.00%
2018/07/30	53	136.35	2	134.50	134.00	51	28,436	0.18%
2018/07/27	2	149.25	2	151.25	148.50	0	28,127	0.00%
2018/07/26	24	149.65	43	148.76	149.00	-19	27,934	-0.07%
2018/07/25	31	144.10	22	143.32	142.50	9	27,509	0.03%
2018/07/24	17	144.47	156	144.85	144.50	-139	27,476	-0.51%	大賣/鉅額交易
2018/07/23	91	138.41	30	139.30	143.00	61	27,340	0.22%
2018/07/20	100	144.59	6	147.83	140.50	94	27,173	0.35%
2018/07/19	32	158.28	74	157.36	155.50	-42	27,164	-0.15%
2018/07/18	24	168.31	19	166.29	164.00	5	26,993	0.02%
2018/07/17	8	175.94	5	174.60	173.00	3	26,772	0.01%
2018/07/16	6	186.58	8	188.19	178.00	-2	27,115	-0.01%
2018/07/13	15	186.97	19	185.84	183.00	-4	27,100	-0.01%
2018/07/12	7	174.71	14	176.64	181.50	-7	26,958	-0.03%
2018/07/11	4	169.25	3	169.67	168.50	1	26,727	0.00%
2018/07/10	4	163.50	7	165.71	171.00	-3	26,585	-0.01%
2018/07/09	68	172.04	13	166.54	163.00	55	26,277	0.21%
2018/07/06	41	166.15	41	165.79	167.50	0	25,885	0.00%
2018/07/05	55	180.71	55	180.06	177.50	0	25,405	0.00%
2018/07/04	3	179.67	3	181.17	180.50	0	25,087	0.00%
2018/07/03	8	191.81	7	194.00	181.00	1	24,912	0.00%
2018/07/02	7	191.07	9	189.33	192.00	-2	24,477	-0.01%
2018/06/29	27	181.87	29	181.22	178.50	-2	24,236	-0.01%
2018/06/28	11	173.64	12	175.58	172.50	-1	24,080	0.00%
2018/06/27	15	183.70	20	182.93	175.50	-5	23,828	-0.02%
2018/06/26	24	175.27	26	176.08	179.50	-2	23,390	-0.01%
2018/06/25	12	168.08	17	167.12	171.00	-5	23,060	-0.02%
2018/06/22	12	168.92	10	169.70	161.00	2	22,761	0.01%
2018/06/21	17	176.62	15	178.22	173.00	2	22,504	0.01%
2018/06/19	9	180.61	10	182.60	173.00	-1	22,272	0.00%
2018/06/15	14	181.14	20	181.20	180.50	-6	21,991	-0.03%
2018/06/14	120	189.45	21	187.86	183.00	99	21,430	0.46%	大買/
2018/06/13	15.4	186.44	61.1	187.72	181.50	-45.7	20,902	-0.22%
2018/06/12	21.4	200.29	4	199.63	200.00	17.4	20,321	0.09%
2018/06/11	2	186.75	14	185.61	193.00	-12	19,779	-0.06%
2018/06/08	12	178.25	16	177.78	175.50	-4	19,382	-0.02%
2018/06/07	29	179.57	24	179.54	175.00	5	19,102	0.03%
2018/06/06	5	176.90	10	173.90	173.50	-5	18,641	-0.03%
2018/06/05	26	174.31	22	172.34	165.50	4	18,049	0.02%
2018/06/04	12	167.21	13	167.38	169.50	-1	17,362	-0.01%
2018/06/01	7	162.57	6	160.50	163.00	1	16,852	0.01%
2018/05/31	10	163.35	8	162.44	160.00	2	16,539	0.01%
2018/05/30	8	158.94	14	157.68	159.50	-6	16,152	-0.04%
2018/05/29	39	166.18	23	166.11	163.50	16	15,825	0.10%
2018/05/28	9	161.22	6	162.83	163.00	3	15,066	0.02%
2018/05/25	5	143.20	3	147.50	148.50	2	14,666	0.01%
2018/05/24	16	130.25	7	132.71	135.00	9	14,279	0.06%
2018/05/23	1	120.50	1	124.00	123.00	0	13,665	0.00%
2018/05/22	7	127.00	8	125.38	127.50	-1	13,090	-0.01%
2018/05/21	1	116.00	3	115.33	119.50	-2	12,364	-0.02%
2018/05/18	0	0.00	1	115.00	110.50	-1	11,886	-0.01%
2018/05/16	3	112.83	6	114.92	114.50	-3	11,125	-0.03%
2018/05/15	7	112.50	3	111.83	110.00	4	10,750	0.04%
2018/05/14	2	112.25	5	113.60	113.50	-3	10,189	-0.03%
2018/05/11	55	113.06	14	109.68	104.00	41	9,696	0.42%
2018/05/10	8	106.13	16	106.22	109.50	-8	8,873	-0.09%
2018/05/09	2	102.75	1	100.50	99.90	1	8,331	0.01%
2018/05/08	2	100.75	2	102.75	100.00	0	8,085	0.00%
2018/05/07	20	99.90	23	99.88	101.00	-3	7,801	-0.04%
2018/05/04	0	0.00	5	94.30	94.30	-5	7,481	-0.07%
2018/05/02	1	95.80	3	94.73	93.70	-2	7,274	-0.03%
2018/04/30	3	93.67	4	94.13	92.70	-1	7,188	-0.01%
2018/04/27	6	94.70	10	94.44	97.40	-4	7,070	-0.06%
2018/04/26	24	95.03	22	96.46	90.70	2	6,880	0.03%
2018/04/25	4	100.40	1	103.50	96.50	3	6,593	0.05%
2018/04/24	27	113.24	22	113.52	105.00	5	6,247	0.08%
2018/04/23	12	118.29	7	118.50	116.50	5	5,715	0.09%
2018/04/20	6	118.58	4	118.88	115.50	2	5,361	0.04%
2018/04/19	14	121.54	10	121.50	121.00	4	5,121	0.08%
2018/04/18	6	112.00	8	112.31	114.00	-2	4,548	-0.04%
2018/04/17	1	104.00	0	0.00	104.00	1	4,336	0.02%
2018/04/16	2	106.00	8	106.81	108.00	-6	4,147	-0.14%
2018/04/13	1	102.00	0	0.00	101.00	1	4,018	0.02%
2018/04/12	2	100.75	8	101.31	101.00	-6	4,063	-0.15%
2018/04/11	1	101.50	0	0.00	101.50	1	4,362	0.02%
2018/04/10	7	103.64	1	103.50	103.00	6	4,333	0.14%
2018/04/09	1	100.00	0	0.00	101.50	1	4,328	0.02%
2018/04/03	57	102.66	56	102.82	102.50	1	4,323	0.02%
2018/04/02	39	108.23	39	108.17	106.00	0	4,329	0.00%
2018/03/31	4	112.38	2	111.75	112.50	2	4,275	0.05%
2018/03/30	3	108.17	3	109.00	106.50	0	4,145	0.00%
2018/03/28	3	105.00	5	106.10	103.00	-2	3,907	-0.05%
2018/03/27	11	106.14	8	106.69	105.50	3	3,857	0.08%
2018/03/26	4	105.75	8	105.63	105.00	-4	3,799	-0.11%
2018/03/23	6	103.03	2	100.50	104.00	4	3,745	0.11%
2018/03/22	23	104.33	24	103.48	100.50	-1	3,613	-0.03%
2018/03/21	0	0.00	2	98.40	98.80	-2	3,393	-0.06%
2018/03/20	86	98.12	86	98.02	97.40	0	3,370	0.00%
2018/03/16	1	96.90	0	0.00	96.00	1	3,317	0.03%
2018/03/14	1	94.00	1	96.00	93.90	0	3,334	0.00%
2018/03/12	0	0.00	1	96.30	94.70	-1	3,418	-0.03%
2018/02/27	0	0.00	1	96.70	96.20	-1	3,720	-0.03%
2018/02/26	4	96.80	1	96.90	96.10	3	3,760	0.08%
2018/02/23	1	97.00	1	98.30	94.80	0	3,805	0.00%
2018/02/21	5	88.70	2	88.20	88.30	3	3,811	0.08%
2018/02/12	5	87.20	0	0.00	86.60	5	4,040	0.12%
2018/02/09	0	0.00	1.7	87.19	87.40	-1.7	4,214	-0.04%
2018/02/06	1	85.20	2	86.90	87.90	-1	4,252	-0.02%
2018/02/05	0	0.00	1	93.00	94.60	-1	4,241	-0.02%
2018/01/30	0	0.00	1	98.20	97.10	-1	4,330	-0.02%
2018/01/26	1	96.20	0	0.00	95.60	1	4,491	0.02%
2018/01/23	1	101.50	0	0.00	99.90	1	4,628	0.02%
2018/01/22	2	100.40	1	102.50	102.50	1	4,691	0.02%
2018/01/16	0	0.00	2	98.00	98.40	-2	5,334	-0.04%
2018/01/15	1	98.20	1	98.60	97.50	0	5,339	0.00%
2018/01/10	1	102.50	0	0.00	101.00	1	5,287	0.02%
2018/01/09	1	105.50	1	104.50	101.50	0	5,296	0.00%
2018/01/08	1	107.50	0	0.00	105.00	1	5,367	0.02%
2018/01/05	17	109.76	12	109.00	108.50	5	5,328	0.09%
2018/01/04	1	111.00	0	0.00	111.00	1	5,032	0.02%