奇力新 (2456)-兆豐-公益券商分點個股進出

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%
856人加入追蹤

立即追蹤
本地時間:14:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

奇力新 (2456)籌碼相關－兆豐-公益券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-公益券商分點個股進出
兆豐-公益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	15	95.10	0	0.00	95.20	15	1,153	1.30%
2021/12/22	1	91.50	1	92.60	92.80	0	1,198	0.00%
2021/12/09	0	0.00	2	89.95	89.60	-2	1,262	-0.16%
2021/12/07	5	90.20	0	0.00	90.30	5	1,279	0.39%
2021/12/06	1	91.80	0	0.00	91.80	1	1,279	0.08%
2021/12/02	0.5	91.40	0	0.00	91.40	0.5	1,286	0.04%
2021/11/29	0	0.00	1	91.00	90.70	-1	1,302	-0.08%
2021/11/25	0	0.00	7	92.80	92.40	-7	1,332	-0.53%
2021/11/24	3	92.60	0	0.00	91.80	3	1,335	0.22%
2021/11/22	50	90.09	0	0.00	91.40	50	1,421	3.52%
2021/11/19	0	0.00	1	89.50	90.40	-1	1,425	-0.07%
2021/11/18	1	88.90	1	89.70	89.20	0	1,441	0.00%
2021/11/16	1	86.80	20	86.55	86.60	-19	1,547	-1.23%
2021/11/15	0	0.00	1	86.00	86.80	-1	1,637	-0.06%
2021/11/12	45	85.23	0	0.00	84.50	45	1,662	2.71%
2021/11/10	1	84.50	0	0.00	84.70	1	1,749	0.06%
2021/11/02	2.1	81.31	0	0.00	81.30	2.1	1,826	0.11%
2021/10/29	1	86.80	1	86.30	86.10	0	1,856	0.00%
2021/10/28	0	0.00	1	87.10	87.00	-1	1,865	-0.05%
2021/10/20	0	0.00	1	83.00	83.40	-1	2,001	-0.05%
2021/10/19	10	81.34	3	82.70	82.70	7	2,029	0.34%
2021/10/18	1	81.00	0	0.00	81.20	1	2,095	0.05%
2021/10/14	1	79.60	0	0.00	79.20	1	2,184	0.05%
2021/10/13	10	79.00	0	0.00	78.70	10	2,280	0.44%
2021/10/08	0	0.00	10	81.86	80.50	-10	2,357	-0.42%
2021/10/07	3	81.00	5	81.00	81.60	-2	2,397	-0.08%
2021/10/06	1	81.50	0	0.00	79.10	1	2,512	0.04%
2021/10/05	6	80.80	0	0.00	81.50	6	2,558	0.23%
2021/10/01	2	83.85	2	83.35	82.30	0	2,730	0.00%
2021/09/30	1	86.40	0	0.00	86.20	1	3,103	0.03%
2021/09/09	0	0.00	1	91.40	91.60	-1	4,280	-0.02%
2021/09/06	0	0.00	3	93.30	92.40	-3	4,322	-0.07%
2021/09/03	0	0.00	1	93.50	92.70	-1	4,333	-0.02%
2021/09/01	1	93.60	1	92.60	93.90	0	4,341	0.00%
2021/08/31	1	90.90	7	91.80	91.80	-6	4,333	-0.14%
2021/08/27	2	93.15	6	93.05	93.10	-4	4,315	-0.09%
2021/08/26	8	90.49	1	90.00	90.70	7	4,287	0.16%
2021/08/25	0	0.00	1	89.00	90.50	-1	4,257	-0.02%
2021/08/24	2	87.50	0	0.00	87.70	2	4,285	0.05%
2021/08/23	0	0.00	1.2	86.05	86.70	-1.2	4,306	-0.03%
2021/08/20	5	86.04	53	85.13	85.60	-48	4,293	-1.12%
2021/08/19	14.5	89.05	2	88.10	87.40	12.5	4,325	0.29%
2021/08/18	6.1	93.98	0	0.00	94.90	6.1	4,293	0.14%
2021/08/16	7	94.16	0	0.00	94.50	7	4,249	0.16%
2021/08/13	0.2	100.00	0	0.00	96.40	0.2	4,223	0.00%
2021/08/12	22	102.91	0	0.00	102.00	22	4,196	0.53%
2021/08/11	2	102.00	13	102.50	102.50	-11	4,235	-0.26%
2021/08/10	2	103.00	0	0.00	102.50	2	4,285	0.05%
2021/08/09	2	106.00	9	107.00	104.50	-7	4,363	-0.16%
2021/08/06	0	0.00	7	106.50	107.00	-7	4,417	-0.16%
2021/08/05	0	0.00	1	107.00	107.00	-1	4,537	-0.02%
2021/07/30	1	108.00	0	0.00	107.00	1	4,769	0.02%
2021/07/28	4	108.00	0	0.00	109.00	4	4,868	0.08%
2021/07/27	1	116.00	1	114.00	112.00	0	4,918	0.00%
2021/07/23	1	115.00	24	114.92	113.50	-23	5,071	-0.45%
2021/07/22	7	114.86	0.3	115.00	114.00	6.7	5,138	0.13%
2021/07/21	7	113.43	3	113.00	112.50	4	5,108	0.08%
2021/07/20	8	111.38	1	112.00	110.50	7	5,121	0.14%
2021/07/19	6	112.58	1	113.50	113.50	5	5,171	0.10%
2021/07/16	1	112.50	0	0.00	112.50	1	5,111	0.02%
2021/07/15	3	115.83	0	0.00	115.50	3	5,135	0.06%
2021/07/13	1	118.00	2	117.50	114.50	-1	5,129	-0.02%
2021/07/12	0	0.00	2	115.75	116.00	-2	5,029	-0.04%
2021/07/09	0	0.00	30	116.00	115.50	-30	5,043	-0.59%
2021/07/08	2	118.00	3	116.83	116.00	-1	5,038	-0.02%
2021/07/07	45	118.84	13	117.58	117.00	32	4,958	0.65%
2021/07/06	1	108.50	27.2	113.29	115.00	-26.2	4,645	-0.56%
2021/07/05	3.2	108.66	17	108.53	108.50	-13.8	4,459	-0.31%
2021/07/02	0	0.00	1	106.00	106.00	-1	4,402	-0.02%
2021/07/01	68	109.48	3	109.17	106.00	65	4,355	1.49%
2021/06/28	1	99.50	2	100.50	101.00	-1	3,984	-0.03%
2021/06/24	0	0.00	1	100.50	100.50	-1	4,080	-0.02%
2021/06/23	2	100.50	1	100.50	100.50	1	4,111	0.02%
2021/06/21	5	98.30	0	0.00	97.70	5	4,312	0.12%
2021/06/17	9	101.17	29	101.09	101.50	-20	4,301	-0.46%
2021/06/15	0	0.00	3	97.80	98.90	-3	4,262	-0.07%
2021/06/04	1	97.40	0.4	97.50	97.40	0.6	4,483	0.01%
2021/06/02	5	98.36	1	98.40	98.60	4	4,555	0.09%
2021/06/01	2	100.00	1	99.80	100.50	1	4,593	0.02%
2021/05/31	1	99.80	0	0.00	99.60	1	4,635	0.02%
2021/05/28	1	99.60	0	0.00	99.00	1	4,651	0.02%
2021/05/27	3	98.87	2	97.60	99.00	1	4,719	0.02%
2021/05/26	4	97.85	10	97.54	98.60	-6	4,916	-0.12%
2021/05/25	6	94.07	0	0.00	94.50	6	4,945	0.12%
2021/05/21	1	94.00	1	92.20	92.30	0	5,008	0.00%
2021/05/20	2	92.00	0	0.00	91.00	2	5,163	0.04%
2021/05/18	2	89.60	2	91.10	91.30	0	5,223	0.00%
2021/05/14	1	92.70	2	91.40	91.40	-1	5,255	-0.02%
2021/05/13	4	89.55	2	90.85	90.80	2	5,228	0.04%
2021/05/12	0	0.00	3	92.70	91.00	-3	5,184	-0.06%
2021/05/11	10	98.92	0	0.00	96.10	10	5,088	0.20%
2021/05/07	2	105.50	0	0.00	104.50	2	5,057	0.04%
2021/05/06	2	99.90	3	100.00	100.00	-1	5,041	-0.02%
2021/05/05	7	101.14	6	102.00	100.50	1	5,084	0.02%
2021/05/04	1	103.50	5	103.70	102.00	-4	5,118	-0.08%
2021/05/03	3	107.33	2	107.75	106.00	1	5,135	0.02%
2021/04/29	4	111.63	2	111.25	111.00	2	5,129	0.04%
2021/04/28	4	110.63	10	111.05	111.50	-6	5,163	-0.12%
2021/04/27	3	108.83	1	108.00	109.50	2	5,149	0.04%
2021/04/26	3	106.50	3	106.67	107.00	0	5,094	0.00%
2021/04/23	1	106.00	1	106.50	106.00	0	5,132	0.00%
2021/04/22	4	105.13	2	105.75	104.00	2	5,224	0.04%
2021/04/21	0	0.00	7	108.93	108.50	-7	5,270	-0.13%
2021/04/20	1	108.50	3	108.50	108.50	-2	5,325	-0.04%
2021/04/19	9	106.33	0	0.00	106.50	9	5,362	0.17%
2021/04/16	1	104.50	1	104.50	105.00	0	5,447	0.00%
2021/04/14	6	104.33	4	106.50	105.00	2	5,958	0.03%
2021/04/13	1	107.50	23	107.54	107.00	-22	6,019	-0.37%
2021/04/12	0	0.00	3	109.00	109.00	-3	6,051	-0.05%
2021/04/09	3	112.17	6	112.00	111.50	-3	6,101	-0.05%
2021/04/08	3	112.50	5	112.90	113.00	-2	6,111	-0.03%
2021/04/07	7	110.57	1	110.50	110.50	6	6,082	0.10%
2021/04/06	2	109.50	0	0.00	109.50	2	6,225	0.03%
2021/04/01	0	0.00	32	108.48	108.00	-32	6,394	-0.50%
2021/03/31	21	107.50	17	107.65	108.00	4	6,575	0.06%
2021/03/30	56	110.03	32	109.09	109.00	24	6,948	0.35%
2021/03/29	15	111.57	81	111.01	110.50	-66	6,951	-0.95%
2021/03/26	1	111.50	0	0.00	110.50	1	6,967	0.01%
2021/03/25	53	111.67	3	110.33	110.50	50	7,002	0.71%
2021/03/24	31	110.66	5	110.60	110.00	26	6,977	0.37%
2021/03/23	1	107.50	0	0.00	108.00	1	6,930	0.01%
2021/03/22	3	108.00	3	108.00	108.00	0	6,966	0.00%
2021/03/19	0	0.00	3	107.50	107.50	-3	7,130	-0.04%
2021/03/18	3	106.50	3	107.00	106.50	0	7,219	0.00%
2021/03/17	2	107.50	3	108.00	107.00	-1	7,389	-0.01%
2021/03/16	4	107.88	0	0.00	107.50	4	7,566	0.05%
2021/03/15	0	0.00	54	105.00	105.00	-54	7,919	-0.68%
2021/03/12	8	107.25	46	106.00	106.00	-38	7,978	-0.48%
2021/03/11	12	108.08	28	107.68	108.50	-16	8,021	-0.20%
2021/03/10	0	0.00	3	104.50	105.00	-3	8,023	-0.04%
2021/03/09	5	104.80	0	0.00	104.50	5	8,277	0.06%
2021/03/08	7	104.14	0	0.00	104.00	7	8,328	0.08%
2021/03/05	3	107.17	2	107.50	107.00	1	8,409	0.01%
2021/03/04	4	109.63	3	110.00	110.00	1	8,558	0.01%
2021/03/03	1	109.00	1	109.50	109.00	0	8,606	0.00%
2021/03/02	10	111.00	3	109.33	109.00	7	8,712	0.08%
2021/02/26	9	112.00	2.1	111.78	112.00	6.9	8,843	0.08%
2021/02/25	10	109.50	9.2	109.97	111.00	0.8	8,918	0.01%
2021/02/24	3	107.00	0	0.00	106.50	3	9,122	0.03%
2021/02/23	2	105.50	0	0.00	108.50	2	9,955	0.02%
2021/02/22	2	108.00	1.6	109.31	107.50	0.4	10,198	0.00%
2021/02/19	8	104.50	0	0.00	105.50	8	10,171	0.08%
2021/02/18	3	106.00	1	106.00	106.50	2	10,226	0.02%
2021/02/17	21	106.55	5	105.90	107.00	16	10,285	0.16%
2021/02/05	7	102.43	0	0.00	102.50	7	10,297	0.07%
2021/02/04	10	103.50	10	104.50	103.50	0	10,465	0.00%
2021/02/03	0	0.00	1	103.50	103.50	-1	10,590	-0.01%
2021/02/01	10	98.20	1	98.20	102.50	9	11,108	0.08%
2021/01/29	0	0.00	0.1	102.00	101.00	-0.1	11,271	0.00%
2021/01/28	10	104.00	2	103.25	104.00	8	11,430	0.07%
2021/01/27	13.4	101.93	1	101.00	102.00	12.4	12,018	0.10%
2021/01/26	2	104.00	0	0.00	103.50	2	12,695	0.02%
2021/01/25	40	107.63	10	108.50	106.50	30	12,997	0.23%
2021/01/22	21	105.02	11	105.41	106.00	10	13,249	0.08%
2021/01/21	14.2	103.72	10.7	104.87	103.00	3.5	13,221	0.03%
2021/01/20	29.2	105.58	15.4	105.79	104.00	13.8	13,178	0.10%
2021/01/19	5	110.00	1	109.00	109.00	4	13,098	0.03%
2021/01/18	3	108.50	0	0.00	109.00	3	13,136	0.02%
2021/01/15	9	112.72	1	114.00	110.50	8	13,113	0.06%
2021/01/14	1	112.50	4	113.63	115.00	-3	13,055	-0.02%
2021/01/13	0	0.00	4	111.88	112.00	-4	12,993	-0.03%
2021/01/12	5	110.30	0	0.00	109.00	5	13,043	0.04%
2021/01/11	10	113.05	2.3	112.50	112.50	7.7	13,212	0.06%
2021/01/08	10	113.65	0	0.00	113.50	10	13,309	0.08%
2021/01/07	2	113.50	12	113.25	114.00	-10	13,039	-0.08%
2021/01/06	16.3	110.26	11	109.41	107.50	5.3	12,817	0.04%
2021/01/05	9	110.50	1	112.00	111.00	8	12,730	0.06%
2021/01/04	2	110.50	0	0.00	110.50	2	12,677	0.02%
2020/12/31	4	111.13	0	0.00	112.00	4	12,604	0.03%
2020/12/30	5	113.50	5	114.50	115.00	0	12,529	0.00%
2020/12/29	12	110.83	5	112.80	112.50	7	12,437	0.06%
2020/12/28	24	109.83	2	109.50	109.00	22	12,331	0.18%
2020/12/25	12	115.46	9	114.56	113.50	3	12,204	0.02%
2020/12/24	8	120.13	4	124.63	118.00	4	12,139	0.03%
2020/12/22	1	117.50	1	121.00	117.50	0	11,727	0.00%
2020/12/21	2	116.50	0	0.00	118.50	2	11,694	0.02%
2020/12/18	6	119.17	0	0.00	118.00	6	11,627	0.05%
2020/12/17	10	118.55	2	119.00	122.50	8	11,583	0.07%
2020/12/15	5.1	120.73	0	0.00	119.00	5.1	11,513	0.04%
2020/12/14	1	126.00	1	127.00	126.00	0	11,491	0.00%
2020/12/11	3	125.50	3	127.67	128.00	0	11,372	0.00%
2020/12/10	1	131.50	0	0.00	130.00	1	11,177	0.01%
2020/12/09	24.1	136.49	24.3	135.10	135.00	-0.2	10,988	0.00%
2020/12/08	0	0.00	1	130.50	131.50	-1	10,610	-0.01%
2020/12/04	1	133.00	2.2	131.95	132.00	-1.2	10,413	-0.01%
2020/12/03	10	133.00	18	133.83	133.50	-8	10,358	-0.08%
2020/12/02	0	0.00	1	128.50	130.00	-1	10,113	-0.01%
2020/12/01	1	132.00	0	0.00	131.50	1	10,067	0.01%
2020/11/30	2	132.00	2	131.50	132.00	0	9,959	0.00%
2020/11/27	4	129.50	21	128.48	129.50	-17	9,780	-0.17%
2020/11/26	17	127.79	15	125.20	128.50	2	9,773	0.02%
2020/11/25	17	126.09	27	128.41	124.00	-10	9,665	-0.10%
2020/11/24	44	130.30	39.6	130.36	128.00	4.4	9,477	0.05%
2020/11/23	4	128.50	16	128.44	127.00	-12	9,204	-0.13%
2020/11/20	45.5	127.18	87	126.61	127.00	-41.5	8,907	-0.47%
2020/11/19	30	119.50	23.8	120.30	121.50	6.2	8,095	0.08%
2020/11/18	3	116.83	9	117.67	118.00	-6	7,862	-0.08%
2020/11/17	8	116.25	6	115.83	115.00	2	7,796	0.03%
2020/11/16	5	116.00	14	116.07	116.50	-9	7,908	-0.11%
2020/11/13	1.2	112.58	5	114.10	116.00	-3.8	7,924	-0.05%
2020/11/12	46	117.73	21	115.86	115.00	25	7,913	0.32%
2020/11/11	80	117.24	50	117.04	117.50	30	7,911	0.38%
2020/11/10	42	119.87	22	117.25	117.00	20	8,026	0.25%
2020/11/09	7	117.93	4	118.00	117.00	3	7,697	0.04%
2020/11/06	3	117.33	3	116.83	116.00	0	7,722	0.00%
2020/11/05	2	116.50	3	116.50	116.00	-1	7,627	-0.01%
2020/11/04	43	116.78	37	118.12	119.00	6	7,513	0.08%
2020/11/03	35	111.99	68	112.34	114.00	-33	7,068	-0.47%
2020/11/02	22	106.02	25	107.24	106.00	-3	6,544	-0.05%
2020/10/30	3	106.33	16	106.59	105.50	-13	6,625	-0.20%
2020/10/29	0	0.00	15	102.00	102.50	-15	6,372	-0.24%
2020/10/28	1	104.50	0	0.00	101.50	1	6,527	0.02%
2020/10/26	1	105.00	1	104.50	105.50	0	6,502	0.00%
2020/10/23	1	103.00	0	0.00	104.00	1	6,463	0.02%
2020/10/22	1	104.50	15	104.50	103.50	-14	6,496	-0.22%
2020/10/21	3	104.50	1.4	104.70	104.50	1.6	6,440	0.02%
2020/10/20	1	107.00	1	107.00	105.00	0	6,435	0.00%
2020/10/19	2	106.50	9	105.22	106.50	-7	6,454	-0.11%
2020/10/16	1	101.50	4	103.50	102.00	-3	6,273	-0.05%
2020/10/15	0	0.00	2	101.00	100.50	-2	6,085	-0.03%
2020/10/14	0	0.00	1	100.00	100.00	-1	6,054	-0.02%
2020/10/13	1	100.50	3	99.50	99.30	-2	6,050	-0.03%
2020/10/12	3	99.43	13	99.19	98.60	-10	6,019	-0.17%
2020/10/08	7	101.14	10	101.00	100.50	-3	6,000	-0.05%
2020/10/07	5	101.40	1	101.50	100.50	4	5,991	0.07%
2020/10/06	4	101.38	0	0.00	101.00	4	5,986	0.07%
2020/10/05	0	0.00	5	100.50	100.50	-5	5,988	-0.08%
2020/09/30	11	98.69	2.4	98.57	98.90	8.6	5,922	0.14%
2020/09/29	1	98.20	4	97.50	97.00	-3	5,857	-0.05%
2020/09/25	1	91.60	0	0.00	91.20	1	5,859	0.02%
2020/09/24	2	94.70	0	0.00	93.80	2	5,824	0.03%
2020/09/23	0	0.00	1	96.80	96.50	-1	5,793	-0.02%
2020/09/22	1	96.90	0	0.00	96.90	1	5,812	0.02%
2020/09/21	1	98.80	0	0.00	98.60	1	5,898	0.02%
2020/09/18	2	101.00	5	100.90	100.50	-3	5,892	-0.05%
2020/09/17	5	99.98	14	100.01	101.00	-9	5,808	-0.15%
2020/09/16	1	96.50	0	0.00	96.50	1	5,663	0.02%
2020/09/15	1	96.60	0	0.00	96.60	1	5,666	0.02%
2020/09/11	0	0.00	2	94.90	94.60	-2	5,691	-0.04%
2020/09/09	1	95.40	2	96.00	96.90	-1	5,720	-0.02%
2020/09/08	0	0.00	3	97.30	96.50	-3	5,739	-0.05%
2020/09/07	1	97.30	3	96.67	96.00	-2	5,765	-0.03%
2020/09/04	7	97.03	1	96.90	97.80	6	5,799	0.10%
2020/09/03	4	99.65	2	99.85	99.10	2	5,800	0.03%
2020/09/02	2	99.40	2	99.40	99.10	0	5,793	0.00%
2020/09/01	0	0.00	7	100.14	99.10	-7	5,811	-0.12%
2020/08/31	2	97.85	0	0.00	98.70	2	5,770	0.03%
2020/08/28	1	98.80	2	98.05	98.50	-1	5,869	-0.02%
2020/08/27	5	96.90	5	96.90	96.90	0	5,868	0.00%
2020/08/26	1	97.10	0	0.00	96.60	1	5,877	0.02%
2020/08/25	5	96.00	6	96.40	96.70	-1	5,918	-0.02%
2020/08/24	0	0.00	1	92.00	93.80	-1	5,893	-0.02%
2020/08/21	7	94.67	1	93.40	94.20	6	5,895	0.10%
2020/08/20	16	94.95	6	96.10	92.60	10	5,860	0.17%
2020/08/19	9	100.72	4	101.25	101.00	5	5,706	0.09%
2020/08/18	4	103.88	6	106.83	103.50	-2	5,636	-0.04%
2020/08/17	2	107.75	1	109.00	107.00	1	5,554	0.02%
2020/08/14	6	105.42	6	106.17	108.00	0	5,446	0.00%
2020/08/13	3	104.00	2	103.50	103.00	1	5,270	0.02%
2020/08/12	4	104.13	4	104.00	103.50	0	5,212	0.00%
2020/08/11	5	102.70	0	0.00	103.50	5	5,112	0.10%
2020/08/10	10	104.30	3	103.00	102.50	7	5,084	0.14%
2020/08/07	5	106.60	10	106.30	105.50	-5	5,099	-0.10%
2020/08/06	14	103.93	6	104.25	104.50	8	4,968	0.16%
2020/08/05	28	100.89	25	103.20	103.50	3	4,818	0.06%
2020/08/03	5	96.68	7	96.19	96.80	-2	4,404	-0.05%
2020/07/31	2	92.60	5	92.06	93.80	-3	4,394	-0.07%
2020/07/30	2	89.60	2	90.20	90.50	0	4,404	0.00%
2020/07/29	3	88.63	1	90.20	88.80	2	4,667	0.04%
2020/07/28	3	91.63	1	92.90	89.30	2	4,699	0.04%
2020/07/27	3	91.10	4	93.08	93.10	-1	4,824	-0.02%
2020/07/24	3	92.97	0	0.00	92.10	3	4,861	0.06%
2020/07/23	13	96.23	3	96.47	95.40	10	4,983	0.20%
2020/07/22	2	92.50	1	92.40	94.60	1	5,042	0.02%
2020/07/21	0	0.00	1	90.60	90.80	-1	5,043	-0.02%
2020/07/20	1	88.30	3	88.10	89.00	-2	5,114	-0.04%
2020/07/17	1	89.10	0	0.00	89.30	1	5,260	0.02%
2020/07/16	0	0.00	1	90.30	90.30	-1	5,337	-0.02%
2020/07/15	0	0.00	1	89.80	89.00	-1	5,396	-0.02%
2020/07/14	2	89.95	0	0.00	89.60	2	5,582	0.04%
2020/07/13	1	89.70	3	90.17	91.20	-2	5,721	-0.03%
2020/07/10	8	89.30	0	0.00	88.80	8	6,130	0.13%
2020/07/09	0	0.00	3	91.13	90.70	-3	6,198	-0.05%
2020/07/07	8	92.38	4	92.60	92.00	4	6,477	0.06%
2020/07/06	3	94.23	145	93.96	94.30	-142	6,708	-2.12%	大賣/鉅額交易
2020/07/03	3	91.80	1	92.20	91.60	2	6,951	0.03%
2020/07/02	0	0.00	1	92.00	92.20	-1	7,081	-0.01%
2020/07/01	13	91.39	2	91.75	91.60	11	7,138	0.15%
2020/06/30	10	89.79	1	89.10	90.00	9	7,143	0.13%
2020/06/29	2	92.30	0	0.00	92.40	2	7,059	0.03%
2020/06/23	0	0.00	1	94.80	94.50	-1	7,154	-0.01%
2020/06/19	3	95.07	0	0.00	93.60	3	7,311	0.04%
2020/06/17	1	94.10	0	0.00	93.70	1	7,396	0.01%
2020/06/16	20	94.50	2	94.20	94.50	18	7,548	0.24%
2020/06/15	1	92.20	0	0.00	92.20	1	7,674	0.01%
2020/06/12	1	93.40	6	92.93	94.10	-5	7,747	-0.06%
2020/06/11	32	96.42	1	96.90	95.90	31	7,833	0.40%
2020/06/10	72	99.54	2	99.30	98.80	70	7,945	0.88%
2020/06/09	2	99.35	100	98.50	98.50	-98	8,098	-1.21%
2020/06/08	0	0.00	1	99.60	99.40	-1	8,231	-0.01%
2020/06/05	102	100.50	0	0.00	100.50	102	8,321	1.23%	大買/鉅額交易
2020/06/04	11	100.73	17	101.56	102.50	-6	8,495	-0.07%
2020/06/03	13	99.36	4	99.33	99.40	9	8,462	0.11%
2020/06/02	2	97.80	0	0.00	97.70	2	8,456	0.02%
2020/06/01	12	98.29	10	99.50	99.50	2	8,487	0.02%
2020/05/29	1	95.70	1	95.30	95.60	0	8,506	0.00%
2020/05/28	1	96.00	1	97.40	95.90	0	8,571	0.00%
2020/05/27	5	98.24	0	0.00	98.00	5	8,677	0.06%
2020/05/25	1	98.30	0	0.00	100.00	1	9,062	0.01%
2020/05/22	2	100.50	2	100.50	99.90	0	9,182	0.00%
2020/05/21	3	102.17	1	101.50	102.50	2	9,215	0.02%
2020/05/20	2	100.75	0	0.00	99.30	2	9,271	0.02%
2020/05/18	1	96.70	0	0.00	96.00	1	9,383	0.01%
2020/05/15	3	101.20	2	99.90	98.70	1	9,544	0.01%
2020/05/14	1	104.50	2	102.50	99.60	-1	9,631	-0.01%
2020/05/12	2	106.25	1	108.00	106.00	1	9,812	0.01%
2020/05/11	0	0.00	1	108.00	109.00	-1	9,891	-0.01%
2020/05/08	4	106.75	0	0.00	106.00	4	10,073	0.04%
2020/05/07	3	110.17	21	110.81	108.00	-18	10,094	-0.18%
2020/05/06	0	0.00	2.1	107.26	107.50	-2.1	9,989	-0.02%
2020/05/05	15	107.73	3	108.50	107.50	12	10,036	0.12%
2020/05/04	11	102.50	0	0.00	104.50	11	9,976	0.11%
2020/04/30	0	0.00	14	107.32	106.00	-14	10,252	-0.14%
2020/04/29	8	105.19	0	0.00	104.50	8	10,290	0.08%
2020/04/28	8	104.94	2	105.25	104.50	6	10,432	0.06%
2020/04/27	5	103.80	6	103.00	105.00	-1	10,397	-0.01%
2020/04/24	3	100.33	2	100.50	100.00	1	10,285	0.01%
2020/04/23	3	99.97	1	100.50	98.90	2	10,485	0.02%
2020/04/22	29	98.34	30	98.77	99.90	-1	10,714	-0.01%
2020/04/21	3	98.27	0	0.00	97.40	3	10,779	0.03%
2020/04/20	0	0.00	0.4	102.00	102.00	-0.4	11,161	0.00%
2020/04/17	7	103.86	3	104.17	100.00	4	11,213	0.04%
2020/04/16	2	102.75	5	101.70	103.50	-3	11,175	-0.03%
2020/04/15	7	103.63	6	102.08	103.00	1	11,238	0.01%
2020/04/10	8	96.24	5	98.00	95.60	3	11,613	0.03%
2020/04/09	20	101.81	23	101.57	95.10	-3	11,929	-0.03%
2020/04/08	8	95.28	23	98.64	100.50	-15	11,798	-0.13%
2020/04/07	0	0.00	3	90.73	91.40	-3	11,643	-0.03%
2020/04/06	1	83.00	5	83.34	84.80	-4	11,753	-0.03%
2020/04/01	1	81.80	3	81.23	81.90	-2	11,884	-0.02%
2020/03/31	1	80.50	2	80.65	80.80	-1	12,270	-0.01%
2020/03/30	3	78.57	2	78.65	79.20	1	12,642	0.01%
2020/03/27	2	83.25	4	82.43	79.10	-2	12,905	-0.02%
2020/03/26	0	0.00	6	78.27	80.60	-6	12,964	-0.05%
2020/03/25	2	78.95	2	78.35	78.60	0	13,245	0.00%
2020/03/24	2	73.65	2	74.20	74.00	0	13,445	0.00%
2020/03/23	1	68.70	0	0.00	69.00	1	13,442	0.01%
2020/03/20	12	72.17	14	71.43	72.00	-2	13,537	-0.01%
2020/03/19	2	68.95	45	67.98	67.10	-43	13,551	-0.32%
2020/03/18	5	79.84	5	79.02	74.50	0	13,467	0.00%
2020/03/17	5	81.52	5	80.98	78.90	0	13,446	0.00%
2020/03/16	26	90.66	3	83.27	82.50	23	13,390	0.17%
2020/03/13	16	83.57	38	83.89	91.00	-22	13,271	-0.17%
2020/03/12	1	91.00	19	97.12	91.10	-18	13,274	-0.14%
2020/03/11	1	100.00	9	101.50	99.50	-8	13,241	-0.06%
2020/03/10	9	99.44	0	0.00	99.60	9	13,310	0.07%
2020/03/09	3	102.67	0	0.00	101.50	3	13,296	0.02%
2020/03/06	12	108.17	1	108.50	108.00	11	13,638	0.08%
2020/03/05	11	111.50	10	113.00	111.50	1	13,831	0.01%
2020/03/04	23	109.65	1	109.50	110.50	22	13,929	0.16%
2020/03/03	22	112.30	4	111.25	111.00	18	14,187	0.13%
2020/03/02	2	106.25	12	104.75	108.00	-10	14,613	-0.07%
2020/02/27	9	111.83	5	113.10	107.00	4	14,559	0.03%
2020/02/26	9	120.67	5	119.10	118.50	4	14,284	0.03%
2020/02/25	6	126.08	28	126.41	125.50	-22	14,147	-0.16%
2020/02/24	7	125.14	0	0.00	125.50	7	14,024	0.05%
2020/02/21	3	126.17	4	125.63	126.50	-1	14,098	-0.01%
2020/02/20	1	123.00	0	0.00	123.50	1	14,031	0.01%
2020/02/19	2	122.75	2	124.50	123.00	0	13,945	0.00%
2020/02/18	6.6	125.53	1	125.00	125.00	5.6	13,797	0.04%
2020/02/17	1	127.50	0	0.00	127.50	1	13,675	0.01%
2020/02/14	5	131.00	6	131.92	131.50	-1	13,921	-0.01%
2020/02/13	154	134.00	153	134.70	129.00	1	13,847	0.01%	大買/大賣/
2020/02/12	27	131.57	27	130.37	132.00	0	13,705	0.00%
2020/02/11	3	128.33	26	127.62	130.00	-23	13,571	-0.17%
2020/02/10	13	123.69	4	123.13	123.00	9	13,525	0.07%
2020/02/07	10	125.50	0	0.00	124.50	10	13,848	0.07%
2020/02/06	0	0.00	1	125.50	126.00	-1	13,791	-0.01%
2020/02/05	30	123.72	29	126.50	122.50	1	13,687	0.01%
2020/02/04	21	125.69	23	124.67	125.50	-2	13,516	-0.01%
2020/02/03	2	110.50	6	113.50	121.00	-4	13,205	-0.03%
2020/01/31	3	116.83	1	118.50	118.00	2	12,985	0.02%
2020/01/30	2	120.00	11	122.14	120.00	-9	12,793	-0.07%
2020/01/20	5	132.80	0	0.00	133.00	5	12,694	0.04%
2020/01/17	29	133.03	29	134.52	133.00	0	12,641	0.00%
2020/01/16	44	133.30	15	133.33	132.50	29	12,404	0.23%
2020/01/15	25	128.96	21	133.12	128.50	4	12,158	0.03%
2020/01/14	8	128.50	11	129.45	133.50	-3	11,975	-0.03%
2020/01/13	3	119.83	5	120.00	122.00	-2	11,571	-0.02%
2020/01/10	14	122.46	6	121.33	120.50	8	11,536	0.07%
2020/01/09	7	122.71	2	121.50	121.50	5	11,505	0.04%
2020/01/08	2	121.50	8	122.88	123.50	-6	11,594	-0.05%
2020/01/07	32	122.11	6	122.17	122.50	26	11,676	0.22%
2020/01/06	8	132.56	7.4	132.35	131.00	0.6	11,243	0.01%
2020/01/03	34	138.28	37.4	136.43	136.00	-3.4	11,031	-0.03%
2020/01/02	6	129.25	2	128.50	130.00	4	10,551	0.04%
2019/12/31	2	129.75	0	0.00	128.00	2	10,416	0.02%
2019/12/30	8	127.38	15	128.30	130.00	-7	10,287	-0.07%
2019/12/27	30	126.80	28	127.18	126.50	2	10,074	0.02%
2019/12/26	12	128.96	13	127.50	125.00	-1	9,995	-0.01%
2019/12/25	22	123.82	24	121.96	126.00	-2	9,846	-0.02%
2019/12/24	6	117.25	23	116.54	117.00	-17	9,476	-0.18%
2019/12/23	4	113.13	5	113.60	114.00	-1	9,256	-0.01%
2019/12/20	1	109.00	12	111.21	112.50	-11	9,121	-0.12%
2019/12/19	125	109.88	122	109.33	108.50	3	8,758	0.03%	大買/大賣/
2019/12/18	2	106.25	2	105.50	106.00	0	8,458	0.00%
2019/12/17	28	107.02	33	107.44	107.00	-5	8,393	-0.06%
2019/12/16	4	106.50	7	104.64	106.50	-3	8,304	-0.04%
2019/12/13	4	101.00	2	100.50	100.50	2	8,167	0.02%
2019/12/12	4	102.00	3	103.00	102.00	1	8,178	0.01%
2019/12/11	1	105.00	2	103.75	103.50	-1	8,112	-0.01%
2019/12/10	0	0.00	4	103.50	103.00	-4	8,058	-0.05%
2019/12/09	4	105.13	19	107.34	104.50	-15	8,028	-0.19%
2019/12/06	12	105.33	2	104.25	104.00	10	7,891	0.13%
2019/12/05	21	105.95	28	105.48	104.00	-7	7,891	-0.09%
2019/12/04	26	103.60	12	102.83	103.00	14	7,740	0.18%
2019/12/03	30	103.35	38	103.74	103.00	-8	7,562	-0.11%
2019/12/02	19	98.84	6.3	98.80	100.00	12.7	7,109	0.18%
2019/11/29	9	98.52	8	98.10	96.60	1	6,881	0.01%
2019/11/28	8	101.38	23	101.87	100.00	-15	6,751	-0.22%
2019/11/27	47	98.87	39	97.53	98.90	8	6,589	0.12%
2019/11/26	22	92.79	22	92.80	92.80	0	6,043	0.00%
2019/11/25	1	91.40	3	90.07	91.70	-2	5,919	-0.03%
2019/11/22	2	91.50	1	91.80	90.00	1	5,861	0.02%
2019/11/21	2	90.65	13.4	90.14	91.00	-11.4	5,868	-0.19%
2019/11/20	23	90.59	25	91.53	90.50	-2	5,848	-0.03%
2019/11/19	2	90.10	2	90.45	90.50	0	5,730	0.00%
2019/11/18	1	88.70	1	89.30	88.60	0	5,666	0.00%
2019/11/15	3	89.17	0	0.00	89.00	3	5,658	0.05%
2019/11/14	1	89.10	3	88.37	88.10	-2	5,629	-0.04%
2019/11/13	47	90.71	45	92.74	88.00	2	5,569	0.04%
2019/11/12	3	89.33	2	89.45	90.00	1	5,185	0.02%
2019/11/11	8	87.84	4	86.85	86.00	4	5,114	0.08%
2019/11/08	1	89.40	5	89.20	89.10	-4	5,054	-0.08%
2019/11/07	33	88.75	17	89.07	88.40	16	5,028	0.32%
2019/11/06	4	89.95	13	90.35	90.50	-9	4,869	-0.18%
2019/11/05	0	0.00	1	86.80	87.50	-1	4,507	-0.02%
2019/11/04	0	0.00	5	85.68	86.30	-5	4,504	-0.11%
2019/11/01	2	84.80	0	0.00	85.30	2	4,533	0.04%
2019/10/31	0	0.00	3	86.20	86.00	-3	4,529	-0.07%
2019/10/30	13	86.85	13	86.98	87.00	0	4,523	0.00%
2019/10/29	2	87.45	0	0.00	86.30	2	4,538	0.04%
2019/10/28	3	87.63	0	0.00	87.10	3	4,611	0.07%
2019/10/25	4	88.50	5	88.78	88.00	-1	4,586	-0.02%
2019/10/23	6	90.40	11	89.07	88.40	-5	4,511	-0.11%
2019/10/22	0	0.00	3	89.63	89.30	-3	4,441	-0.07%
2019/10/21	7	88.96	11	89.15	88.90	-4	4,425	-0.09%
2019/10/18	11	88.38	12	88.23	88.50	-1	4,374	-0.02%
2019/10/17	18	87.54	12.1	88.00	88.00	5.9	4,315	0.14%
2019/10/16	53	91.69	64	92.23	88.40	-11	4,242	-0.26%
2019/10/15	21	90.91	9	89.83	90.00	12	3,938	0.30%
2019/10/14	0	0.00	1	85.00	85.00	-1	3,578	-0.03%
2019/10/09	1	82.90	0	0.00	82.90	1	3,571	0.03%
2019/10/08	0	0.00	3	84.50	83.80	-3	3,556	-0.08%
2019/10/07	8	85.46	8	85.62	85.30	0	3,549	0.00%
2019/10/04	8	84.11	2	85.70	84.30	6	3,533	0.17%
2019/10/03	2	84.80	2	84.65	84.60	0	3,570	0.00%
2019/10/02	6	86.23	7	86.93	86.20	-1	3,565	-0.03%
2019/10/01	21	87.58	22.7	87.77	87.00	-1.7	3,513	-0.05%
2019/09/27	15	83.85	23	83.57	83.80	-8	3,412	-0.23%
2019/09/26	16	84.41	14	84.61	83.00	2	3,506	0.06%
2019/09/25	2.1	81.79	6	82.00	81.60	-3.9	3,489	-0.11%
2019/09/24	10.6	83.59	0	0.00	82.80	10.6	3,575	0.30%
2019/09/23	5.1	83.70	0	0.00	83.60	5.1	3,606	0.14%
2019/09/20	4	84.30	3	84.63	84.10	1	3,678	0.03%
2019/09/19	1	85.40	4	84.23	85.00	-3	3,721	-0.08%
2019/09/18	0.1	84.60	1.4	84.39	84.70	-1.3	3,700	-0.04%
2019/09/17	1	83.90	4	84.45	84.50	-3	3,674	-0.08%
2019/09/12	3	82.50	0	0.00	82.30	3	3,789	0.08%
2019/09/11	1	82.40	0	0.00	82.30	1	3,817	0.03%
2019/09/10	0.2	82.10	10	81.82	82.40	-9.8	3,856	-0.25%
2019/09/09	12	82.48	3	82.40	82.60	9	3,879	0.23%
2019/09/06	1	80.90	2	80.85	80.60	-1	3,775	-0.03%
2019/09/03	0	0.00	5	78.50	78.80	-5	3,739	-0.13%
2019/09/02	0	0.00	3	78.90	78.70	-3	3,760	-0.08%
2019/08/30	4	79.38	10	78.09	78.70	-6	3,732	-0.16%
2019/08/29	1	73.40	0	0.00	73.80	1	3,572	0.03%
2019/08/28	7.2	73.85	0	0.00	73.60	7.2	3,596	0.20%
2019/08/26	3	72.93	0	0.00	72.70	3	3,625	0.08%
2019/08/23	3	75.50	4	75.28	75.40	-1	3,626	-0.03%
2019/08/22	0.1	73.50	0	0.00	73.50	0.1	3,627	0.00%
2019/08/21	0	0.00	2	75.40	75.40	-2	3,622	-0.06%
2019/08/20	1	75.80	1	75.80	75.30	0	3,624	0.00%
2019/08/16	2	72.90	0	0.00	74.30	2	3,697	0.05%
2019/08/15	2	72.90	4	73.03	72.30	-2	3,676	-0.05%
2019/08/14	4	75.33	0	0.00	74.90	4	3,676	0.11%
2019/08/13	2	76.10	8	75.95	75.30	-6	3,671	-0.16%
2019/08/12	2	76.95	2	77.30	77.40	0	3,677	0.00%
2019/08/08	4	75.60	2	75.20	76.40	2	3,679	0.05%
2019/08/07	6	77.42	2	77.75	74.90	4	3,686	0.11%
2019/08/06	3	78.03	2	78.15	78.50	1	3,668	0.03%
2019/08/05	4	81.08	0	0.00	79.60	4	3,699	0.11%
2019/08/02	6	81.45	1	81.80	81.00	5	3,703	0.13%
2019/08/01	2	84.20	0	0.00	83.80	2	3,722	0.05%
2019/07/30	30	85.44	37	85.65	85.40	-7	3,766	-0.19%
2019/07/29	5	84.34	0	0.00	84.60	5	3,690	0.14%
2019/07/26	5	84.82	11	84.64	85.00	-6	3,718	-0.16%
2019/07/25	0	0.00	1	85.20	85.50	-1	3,717	-0.03%
2019/07/24	1	85.20	0	0.00	85.20	1	3,746	0.03%
2019/07/23	2	85.30	0	0.00	84.50	2	3,846	0.05%
2019/07/22	0	0.00	2	83.60	84.00	-2	3,876	-0.05%
2019/07/19	2	84.40	0	0.00	84.30	2	3,963	0.05%
2019/07/18	3	85.33	3	86.07	84.10	0	4,034	0.00%
2019/07/17	0	0.00	2	87.65	87.30	-2	4,047	-0.05%
2019/07/16	0	0.00	1	88.20	88.00	-1	4,205	-0.02%
2019/07/15	5	87.56	5	87.38	87.60	0	4,348	0.00%
2019/07/12	2	88.00	0	0.00	88.60	2	4,505	0.04%
2019/07/09	5	87.30	3	87.97	87.40	2	4,906	0.04%
2019/07/08	2	88.80	4	88.98	88.80	-2	4,903	-0.04%
2019/07/05	15	89.08	14	89.12	89.10	1	5,093	0.02%
2019/07/04	23	88.60	24	88.34	88.60	-1	5,306	-0.02%
2019/07/03	6	93.92	4	94.38	93.70	2	5,627	0.04%
2019/07/02	4	93.93	2	93.95	94.10	2	5,549	0.04%
2019/07/01	3	93.37	5.7	93.78	94.60	-2.7	5,562	-0.05%
2019/06/28	3	90.07	1	90.80	90.80	2	5,492	0.04%
2019/06/27	12	90.23	11	89.71	90.40	1	5,493	0.02%
2019/06/26	0	0.00	1	87.70	88.80	-1	5,455	-0.02%
2019/06/25	4	88.65	3	88.47	88.00	1	5,402	0.02%
2019/06/21	10	88.79	9	89.70	89.00	1	5,385	0.02%
2019/06/20	4	88.80	9	89.48	89.30	-5	5,339	-0.09%
2019/06/19	0	0.00	8	85.86	86.50	-8	5,253	-0.15%
2019/06/18	18	85.06	11	85.54	84.70	7	5,200	0.13%
2019/06/17	2	84.50	4	83.93	85.10	-2	5,155	-0.04%
2019/06/13	8	82.54	0	0.00	82.70	8	5,096	0.16%
2019/06/12	1	83.20	9	83.26	83.20	-8	5,229	-0.15%
2019/06/11	1	82.20	1	82.90	82.90	0	5,214	0.00%
2019/06/10	1	81.20	1	81.50	82.40	0	5,189	0.00%
2019/06/06	3	80.90	3	80.07	79.70	0	5,175	0.00%
2019/06/05	6	82.28	2	83.05	81.10	4	5,165	0.08%
2019/06/04	1	82.40	24	82.33	82.00	-23	5,158	-0.45%
2019/06/03	5	82.16	2	82.20	82.00	3	5,175	0.06%
2019/05/31	2	82.40	6	83.05	83.00	-4	5,176	-0.08%
2019/05/30	10	82.82	3	83.47	82.20	7	5,177	0.14%
2019/05/29	24	84.01	2	83.75	83.70	22	5,164	0.43%
2019/05/28	0.4	83.70	1	82.40	83.70	-0.6	5,251	-0.01%
2019/05/27	4	81.88	2	82.15	81.80	2	5,300	0.04%
2019/05/24	1	83.00	1	82.90	82.40	0	5,320	0.00%
2019/05/23	3.1	84.13	1	83.00	82.90	2.1	5,369	0.04%
2019/05/22	1	88.70	1	87.70	87.80	0	5,352	0.00%
2019/05/21	0	0.00	1	88.00	88.20	-1	5,479	-0.02%
2019/05/20	4.1	87.29	4	88.55	86.70	0.1	5,544	0.00%
2019/05/17	1	87.70	1.3	89.30	87.70	-0.3	5,624	-0.01%
2019/05/16	13	89.78	9	91.40	89.70	4	5,694	0.07%
2019/05/15	1	90.00	2	91.25	91.40	-1	5,815	-0.02%
2019/05/14	1	87.30	1	87.10	87.70	0	6,065	0.00%
2019/05/13	4	88.83	2	87.90	87.30	2	6,167	0.03%
2019/05/10	2	92.20	1	90.80	90.80	1	6,175	0.02%
2019/05/09	2	93.35	1	92.00	92.00	1	6,154	0.02%
2019/05/08	2	95.90	1	95.70	95.70	1	6,104	0.02%
2019/05/06	4	97.28	0	0.00	97.20	4	6,130	0.07%
2019/05/03	0	0.00	2.2	99.72	99.80	-2.2	6,101	-0.04%
2019/05/02	2	98.00	0	0.00	98.80	2	6,063	0.03%
2019/04/30	0	0.00	9	97.49	98.20	-9	6,058	-0.15%
2019/04/29	4	98.48	0	0.00	96.60	4	6,064	0.07%
2019/04/26	8	102.50	8.2	101.52	102.50	-0.2	5,984	0.00%
2019/04/25	6	101.00	0	0.00	102.50	6	5,966	0.10%
2019/04/24	2.3	104.80	1	108.00	103.50	1.3	5,884	0.02%
2019/04/23	1	106.50	0	0.00	107.50	1	5,801	0.02%
2019/04/22	1.1	108.55	3	110.00	109.50	-1.9	5,741	-0.03%
2019/04/19	11.1	107.73	1	107.00	108.00	10.1	5,605	0.18%
2019/04/18	15.1	103.63	17	107.47	103.00	-1.9	5,468	-0.03%
2019/04/17	1	107.50	3	105.00	106.50	-2	5,444	-0.04%
2019/04/16	5	102.70	2	103.50	103.00	3	5,238	0.06%
2019/04/15	3	103.00	0	0.00	103.00	3	5,194	0.06%
2019/04/12	1	101.00	1	100.50	101.00	0	5,099	0.00%
2019/04/11	20	100.95	19.4	103.41	100.50	0.6	5,060	0.01%
2019/04/10	32	102.05	30	101.15	102.50	2	4,851	0.04%
2019/04/09	15	98.45	23	99.89	101.00	-8	4,630	-0.17%
2019/04/08	0	0.00	2	92.80	92.20	-2	4,199	-0.05%
2019/04/03	3	90.87	7	91.39	92.10	-4	4,204	-0.10%
2019/04/02	2	90.85	2	90.15	90.00	0	4,157	0.00%
2019/03/27	0	0.00	1	90.50	90.50	-1	4,236	-0.02%
2019/03/26	1	89.60	1	89.00	89.00	0	4,306	0.00%
2019/03/25	2	88.80	1	88.60	88.90	1	4,364	0.02%
2019/03/22	5	91.32	1.1	91.31	90.40	3.9	4,447	0.09%
2019/03/21	0.3	89.50	1	89.80	89.50	-0.7	4,527	-0.02%
2019/03/20	0.3	89.40	5	89.82	89.50	-4.7	4,627	-0.10%
2019/03/19	2	89.05	2	89.50	89.10	0	4,689	0.00%
2019/03/18	8	89.80	6	90.20	89.60	2	4,738	0.04%
2019/03/15	6	90.03	8	90.06	89.20	-2	4,890	-0.04%
2019/03/14	0.2	86.80	2	87.05	87.10	-1.8	4,888	-0.04%
2019/03/13	1	86.20	1.1	86.39	86.30	-0.1	5,264	0.00%
2019/03/12	2	86.60	1	87.30	86.00	1	5,446	0.02%
2019/03/11	6	86.58	3	86.70	86.40	3	5,854	0.05%
2019/03/08	4	85.55	25	84.86	86.60	-21	5,914	-0.36%
2019/03/07	1	85.60	0	0.00	85.60	1	5,946	0.02%
2019/03/06	2	88.30	3	88.23	88.00	-1	6,073	-0.02%
2019/03/05	2	88.45	1	88.00	88.00	1	6,212	0.02%
2019/03/04	1	88.40	5	89.08	89.80	-4	6,244	-0.06%
2019/02/27	5.3	88.22	1	88.40	88.40	4.3	6,277	0.07%
2019/02/26	1	93.90	2.4	93.01	92.90	-1.4	6,203	-0.02%
2019/02/25	1	92.70	1	92.40	92.40	0	6,229	0.00%
2019/02/22	30	93.21	1	93.10	92.10	29	6,285	0.46%
2019/02/21	4	92.40	3	92.37	92.80	1	6,307	0.02%
2019/02/20	14	92.33	12	92.78	92.00	2	6,339	0.03%
2019/02/19	2	92.45	33	92.03	92.00	-31	6,317	-0.49%
2019/02/18	62	91.22	28	91.00	91.00	34	6,254	0.54%
2019/02/15	3	90.20	3	91.60	89.60	0	6,219	0.00%
2019/02/14	42	92.05	41	91.71	91.00	1	6,207	0.02%
2019/02/13	18	91.09	31	88.26	92.70	-13	6,177	-0.21%
2019/02/12	5	84.36	9	84.18	85.00	-4	5,965	-0.07%
2019/02/11	5	81.88	1	81.80	81.80	4	5,966	0.07%
2019/01/30	2	82.55	1	82.20	82.20	1	6,115	0.02%
2019/01/29	8	81.83	0	0.00	82.30	8	6,262	0.13%
2019/01/28	12.3	83.02	12	83.39	82.50	0.3	6,405	0.00%
2019/01/25	3	82.00	12	82.93	82.60	-9	6,798	-0.13%
2019/01/24	1	80.80	0	0.00	80.80	1	7,061	0.01%
2019/01/23	1	81.00	0	0.00	81.00	1	7,339	0.01%
2019/01/22	5	82.04	5	81.08	81.00	0	7,600	0.00%
2019/01/21	5	83.50	10	83.36	82.30	-5	7,731	-0.06%
2019/01/18	0	0.00	3	81.63	82.40	-3	7,854	-0.04%
2019/01/17	1	81.10	1	81.30	80.30	0	8,064	0.00%
2019/01/16	1	80.70	1	80.30	80.60	0	8,239	0.00%
2019/01/15	3	79.33	2	79.90	79.90	1	8,485	0.01%
2019/01/14	1	79.20	2	78.45	78.10	-1	8,769	-0.01%
2019/01/11	1	79.90	1	79.30	79.10	0	9,016	0.00%
2019/01/10	11	79.57	10	79.95	79.50	1	9,180	0.01%
2019/01/09	15	80.79	14	79.60	80.00	1	9,307	0.01%
2019/01/08	1	78.10	2	78.20	78.00	-1	9,313	-0.01%
2019/01/07	2	76.70	3	76.87	76.60	-1	9,475	-0.01%
2019/01/04	3	74.50	1	74.80	74.80	2	9,433	0.02%
2019/01/02	1	79.50	1	78.60	78.60	0	9,571	0.00%
2018/12/28	2	78.60	1	78.50	78.50	1	9,609	0.01%
2018/12/27	15	80.03	12	81.68	79.50	3	9,735	0.03%
2018/12/25	4	82.45	1	82.00	82.00	3	10,005	0.03%
2018/12/22	0	0.00	1	84.00	83.70	-1	10,541	-0.01%
2018/12/21	4	83.25	3	83.97	84.00	1	10,775	0.01%
2018/12/20	1	84.60	3	84.00	83.50	-2	10,833	-0.02%
2018/12/19	11.6	86.21	11	86.32	84.40	0.6	10,913	0.01%
2018/12/18	2	85.30	2	85.15	85.90	0	10,954	0.00%
2018/12/17	3	84.77	2	84.35	85.60	1	11,138	0.01%
2018/12/14	12	81.66	13	82.22	84.70	-1	11,145	-0.01%
2018/12/13	17	82.75	6	83.27	83.10	11	11,168	0.10%
2018/12/12	2	84.95	1	84.70	85.10	1	11,183	0.01%
2018/12/11	8	82.58	5	82.62	82.70	3	11,323	0.03%
2018/12/10	3	82.13	29.7	82.13	81.70	-26.7	11,655	-0.23%
2018/12/07	19	88.12	5	88.50	88.90	14	11,702	0.12%
2018/12/06	26	90.55	27	89.90	87.50	-1	11,740	-0.01%
2018/12/05	18	95.75	11	95.91	97.20	7	11,626	0.06%
2018/12/04	12	98.43	114	95.73	97.90	-102	11,689	-0.87%	大賣/鉅額交易
2018/12/03	100	93.80	3	90.97	93.80	97	11,349	0.85%
2018/11/29	8	85.08	8	86.06	84.20	0	11,530	0.00%
2018/11/28	4	85.90	5	84.96	86.10	-1	11,873	-0.01%
2018/11/27	1	81.90	2	82.30	82.90	-1	12,165	-0.01%
2018/11/26	10	81.24	2	81.40	81.40	8	12,358	0.06%
2018/11/23	1	79.10	6	79.75	79.20	-5	12,611	-0.04%
2018/11/22	3	81.10	11	82.33	79.30	-8	12,709	-0.06%
2018/11/21	6	80.12	14	80.99	81.50	-8	12,850	-0.06%
2018/11/20	4	79.85	3	80.33	79.80	1	13,031	0.01%
2018/11/19	2	80.10	4	79.80	80.50	-2	13,465	-0.01%
2018/11/16	4	79.15	1	80.80	77.70	3	13,850	0.02%
2018/11/14	1	78.40	1	76.20	76.20	0	14,377	0.00%
2018/11/12	3	77.67	1	76.90	77.60	2	14,920	0.01%
2018/11/09	11	81.53	6	81.68	81.50	5	15,246	0.03%
2018/11/08	10	82.79	15	83.64	82.00	-5	15,482	-0.03%
2018/11/07	18	81.58	15.7	82.13	81.50	2.3	15,733	0.01%
2018/11/06	1	81.80	0	0.00	78.50	1	15,915	0.01%
2018/11/05	21.3	81.73	15	81.15	84.90	6.3	16,499	0.04%
2018/11/02	20	84.89	18	84.85	82.40	2	16,808	0.01%
2018/11/01	12	79.73	5	79.24	80.80	7	16,787	0.04%
2018/10/31	2	75.60	5	74.82	74.50	-3	17,181	-0.02%
2018/10/30	9.2	72.97	11	73.10	71.10	-1.8	17,304	-0.01%
2018/10/29	13	79.08	12	78.40	78.60	1	17,334	0.01%
2018/10/26	4	77.70	5	79.24	77.50	-1	17,777	-0.01%
2018/10/25	14	78.57	28.7	77.79	77.00	-14.7	17,910	-0.08%
2018/10/24	13.3	84.62	14	84.04	83.20	-0.7	18,103	0.00%
2018/10/23	11	86.46	11	86.65	83.60	0	18,443	0.00%
2018/10/22	15	84.70	14.4	85.70	87.50	0.6	18,729	0.00%
2018/10/19	5.3	83.93	4	84.15	82.40	1.3	18,979	0.01%
2018/10/18	11.1	93.91	11	94.15	90.50	0.1	19,235	0.00%
2018/10/17	10.1	99.84	6	96.90	94.30	4.1	19,301	0.02%
2018/10/16	22.1	100.34	22	99.82	97.80	0.1	19,433	0.00%
2018/10/15	54.6	102.48	52.7	103.78	99.20	1.9	19,642	0.01%
2018/10/12	1	107.00	1	107.00	107.00	0	19,850	0.00%
2018/10/03	2	88.30	5	87.40	87.40	-3	20,032	-0.01%
2018/10/02	0	0.00	6	91.03	90.10	-6	20,226	-0.03%
2018/10/01	5	94.30	0	0.00	93.10	5	20,572	0.02%
2018/09/28	47	95.49	28	94.50	93.60	19	21,084	0.09%
2018/09/27	15	97.21	26	100.38	96.00	-11	21,281	-0.05%
2018/09/26	19	101.18	17	99.51	98.70	2	21,343	0.01%
2018/09/25	50	98.82	50	100.35	101.00	0	21,751	0.00%
2018/09/21	17	94.82	17	95.58	97.80	0	21,854	0.00%
2018/09/20	18	93.38	17	92.66	92.50	1	21,944	0.00%
2018/09/19	7	92.53	7	91.89	90.60	0	21,972	0.00%
2018/09/18	3	92.00	5	92.16	90.70	-2	22,322	-0.01%
2018/09/17	0	0.00	2	92.45	95.50	-2	22,597	-0.01%
2018/09/14	12	91.58	11	90.88	93.70	1	22,877	0.00%
2018/09/13	12	90.49	19	89.73	89.00	-7	23,098	-0.03%
2018/09/12	20	89.58	12	88.68	88.10	8	23,459	0.03%
2018/09/11	14	92.43	11	91.90	91.50	3	23,622	0.01%
2018/09/10	13	92.61	12	91.72	90.50	1	24,138	0.00%
2018/09/07	15	97.57	13	92.65	92.50	2	24,448	0.01%
2018/09/06	57	101.85	54	100.92	100.50	3	24,662	0.01%
2018/09/05	8	105.25	7	103.93	103.00	1	25,023	0.00%
2018/09/04	45	104.31	49	103.38	106.00	-4	25,257	-0.02%
2018/09/03	49	102.16	48	102.60	101.00	1	25,261	0.00%
2018/08/31	5	109.70	5	110.20	111.00	0	25,486	0.00%
2018/08/30	34	110.65	34	110.53	110.50	0	26,018	0.00%
2018/08/29	17	110.62	20.4	110.32	111.50	-3.4	26,567	-0.01%
2018/08/28	72	110.60	67	111.39	109.00	5	26,935	0.02%
2018/08/27	59	109.01	58	108.53	113.00	1	26,770	0.00%
2018/08/24	38	102.46	36	103.24	103.00	2	26,746	0.01%
2018/08/23	50	100.89	56	101.54	101.00	-6	26,867	-0.02%
2018/08/22	48	107.04	49	106.83	106.50	-1	27,339	0.00%
2018/08/21	13	108.81	15	109.43	108.50	-2	27,608	-0.01%
2018/08/20	45	109.13	43	109.00	110.50	2	27,796	0.01%
2018/08/17	72	107.30	73	108.32	106.00	-1	28,203	0.00%
2018/08/16	64	106.01	59	106.33	106.50	5	28,297	0.02%
2018/08/15	48	102.41	49	103.05	102.50	-1	28,564	0.00%
2018/08/14	75	102.53	72	102.99	105.00	3	28,820	0.01%
2018/08/13	50	105.32	47	105.81	103.00	3	28,741	0.01%
2018/08/10	50	116.34	41	115.94	114.00	9	28,704	0.03%
2018/08/09	16	118.38	16	117.84	120.00	0	28,857	0.00%
2018/08/08	19	121.55	20	125.98	118.50	-1	29,035	0.00%
2018/08/07	22	123.93	20	124.33	126.00	2	29,215	0.01%
2018/08/06	16	121.66	20	122.28	120.00	-4	29,646	-0.01%
2018/08/03	17	120.24	19	119.89	123.00	-2	29,811	-0.01%
2018/08/02	9	120.00	6	120.50	119.00	3	29,298	0.01%
2018/08/01	15	130.67	9	131.22	129.50	6	29,119	0.02%
2018/07/31	9	127.44	4	126.75	127.00	5	29,004	0.02%
2018/07/30	10	138.65	6	138.75	134.00	4	28,436	0.01%
2018/07/27	16	149.09	14	149.61	148.50	2	28,127	0.01%
2018/07/26	16	149.00	14	148.18	149.00	2	27,934	0.01%
2018/07/25	4	143.25	5	143.70	142.50	-1	27,509	0.00%
2018/07/24	16	144.22	30	142.43	144.50	-14	27,476	-0.05%
2018/07/23	38.4	142.54	33	142.98	143.00	5.4	27,340	0.02%
2018/07/20	20.1	146.67	23	148.04	140.50	-2.9	27,173	-0.01%
2018/07/19	4.4	161.34	4	157.63	155.50	0.4	27,164	0.00%
2018/07/18	16	168.88	13	173.65	164.00	3	26,993	0.01%
2018/07/17	5.1	175.06	3	176.33	173.00	2.1	26,772	0.01%
2018/07/16	10	184.75	5	184.90	178.00	5	27,115	0.02%
2018/07/13	14	185.11	17	185.74	183.00	-3	27,100	-0.01%
2018/07/12	2	176.50	9	176.44	181.50	-7	26,958	-0.03%
2018/07/11	2	168.25	2	168.50	168.50	0	26,727	0.00%
2018/07/10	8	163.94	8	165.00	171.00	0	26,585	0.00%
2018/07/09	7	167.29	9	169.44	163.00	-2	26,277	-0.01%
2018/07/06	15	169.53	10	170.00	167.50	5	25,885	0.02%
2018/07/05	26	182.06	23.8	183.70	177.50	2.2	25,405	0.01%
2018/07/04	4	182.00	6	179.83	180.50	-2	25,087	-0.01%
2018/07/03	16	194.47	9	189.22	181.00	7	24,912	0.03%
2018/07/02	10	191.05	16	190.72	192.00	-6	24,477	-0.02%
2018/06/29	6	180.42	7	181.71	178.50	-1	24,236	0.00%
2018/06/28	10	175.55	11	176.68	172.50	-1	24,080	0.00%
2018/06/27	19	182.34	14	183.61	175.50	5	23,828	0.02%
2018/06/26	40	174.43	36	173.57	179.50	4	23,390	0.02%
2018/06/25	25	169.32	23	168.00	171.00	2	23,060	0.01%
2018/06/22	31	168.82	31	167.55	161.00	0	22,761	0.00%
2018/06/21	98	178.38	95	178.30	173.00	3	22,504	0.01%
2018/06/19	31	184.10	32	182.28	173.00	-1	22,272	0.00%
2018/06/15	59	180.58	59.2	178.64	180.50	-0.2	21,991	0.00%
2018/06/14	75	183.83	76	183.54	183.00	-1	21,430	0.00%
2018/06/13	20	189.48	16.2	190.89	181.50	3.8	20,902	0.02%
2018/06/12	66	200.36	59	201.04	200.00	7	20,321	0.03%
2018/06/11	12	183.46	13	189.96	193.00	-1	19,779	-0.01%
2018/06/08	2	176.00	5	177.10	175.50	-3	19,382	-0.02%
2018/06/07	18	179.75	17	179.65	175.00	1	19,102	0.01%
2018/06/06	27	176.39	19	176.03	173.50	8	18,641	0.04%
2018/06/05	25	173.70	32	175.03	165.50	-7	18,049	-0.04%
2018/06/04	24	172.27	16	172.09	169.50	8	17,362	0.05%
2018/06/01	6	163.08	13	164.04	163.00	-7	16,852	-0.04%
2018/05/31	11	163.91	12	163.79	160.00	-1	16,539	-0.01%
2018/05/30	30.5	159.73	34	159.81	159.50	-3.5	16,152	-0.02%
2018/05/29	35	165.73	45	165.78	163.50	-10	15,825	-0.06%
2018/05/28	19	162.58	11	162.41	163.00	8	15,066	0.05%
2018/05/25	7	143.86	7	144.86	148.50	0	14,666	0.00%
2018/05/24	21	131.00	26	130.38	135.00	-5	14,279	-0.04%
2018/05/23	19	123.21	23	124.87	123.00	-4	13,665	-0.03%
2018/05/22	30	126.87	27	125.94	127.50	3	13,090	0.02%
2018/05/21	10	114.65	16	116.66	119.50	-6	12,364	-0.05%
2018/05/18	40	111.86	42	112.62	110.50	-2	11,886	-0.02%
2018/05/17	63	109.80	66	108.95	110.50	-3	11,517	-0.03%
2018/05/16	168	113.98	203	112.29	114.50	-35	11,125	-0.31%	大買/大賣/
2018/05/15	17	113.24	13	112.04	110.00	4	10,750	0.04%
2018/05/14	13	112.54	21	110.88	113.50	-8	10,189	-0.08%
2018/05/11	72	115.37	34	112.78	104.00	38	9,696	0.39%
2018/05/10	6	106.00	11.1	106.69	109.50	-5.1	8,873	-0.06%
2018/05/09	7	100.67	2	102.75	99.90	5	8,331	0.06%
2018/05/08	5	100.70	6	101.97	100.00	-1	8,085	-0.01%
2018/05/07	8	99.95	19	100.00	101.00	-11	7,801	-0.14%
2018/05/04	4	93.70	4	94.00	94.30	0	7,481	0.00%
2018/05/03	4	92.40	31	92.44	90.60	-27	7,361	-0.37%
2018/05/02	4	94.68	1	94.70	93.70	3	7,274	0.04%
2018/04/30	27	93.98	5	95.90	92.70	22	7,188	0.31%
2018/04/27	20	96.66	4	95.50	97.40	16	7,070	0.23%
2018/04/26	11	94.85	7	95.40	90.70	4	6,880	0.06%
2018/04/25	7	100.34	4.1	102.03	96.50	3	6,593	0.04%
2018/04/24	19	108.05	8	114.13	105.00	11	6,247	0.18%
2018/04/23	8	119.75	7	118.86	116.50	1	5,715	0.02%
2018/04/20	10	116.45	6	118.92	115.50	4	5,361	0.07%
2018/04/19	31	121.40	47	120.27	121.00	-16	5,121	-0.31%
2018/04/18	5	108.80	6.1	110.63	114.00	-1.1	4,548	-0.02%
2018/04/17	22	104.73	22	109.05	104.00	0	4,336	0.00%
2018/04/16	2	104.75	5	106.90	108.00	-3	4,147	-0.07%
2018/04/13	2	101.50	0	0.00	101.00	2	4,018	0.05%
2018/04/11	17	102.62	17	103.59	101.50	0	4,362	0.00%
2018/04/10	1	104.50	2	103.75	103.00	-1	4,333	-0.02%
2018/04/09	1	103.00	0	0.00	101.50	1	4,328	0.02%
2018/04/03	1.2	102.08	1	102.00	102.50	0.2	4,323	0.00%
2018/04/02	42	110.44	39	110.73	106.00	3	4,329	0.07%
2018/03/31	10	111.40	13	111.85	112.50	-3	4,275	-0.07%
2018/03/30	11	108.14	7	109.21	106.50	4	4,145	0.10%
2018/03/29	1	102.50	2	105.00	104.00	-1	3,932	-0.03%
2018/03/28	5	105.50	2	105.75	103.00	3	3,907	0.08%
2018/03/27	3	106.00	3	106.33	105.50	0	3,857	0.00%
2018/03/26	3	106.17	2	106.75	105.00	1	3,799	0.03%
2018/03/23	6	98.68	2	100.05	104.00	4	3,745	0.11%
2018/03/22	6	103.17	20	103.78	100.50	-14	3,613	-0.39%
2018/03/21	5	98.78	4.6	98.11	98.80	0.4	3,393	0.01%
2018/03/20	1	97.50	0	0.00	97.40	1	3,370	0.03%
2018/03/19	0	0.00	1	96.00	95.70	-1	3,293	-0.03%
2018/03/16	1	97.20	1	96.50	96.00	0	3,317	0.00%
2018/03/14	9	94.13	0	0.00	93.90	9	3,334	0.27%
2018/03/09	1	96.20	1	96.10	96.50	0	3,496	0.00%
2018/03/07	0	0.00	1	97.10	94.30	-1	3,617	-0.03%
2018/03/06	1	97.50	0	0.00	96.60	1	3,664	0.03%
2018/03/05	1	97.00	0	0.00	95.70	1	3,721	0.03%
2018/03/02	2	98.20	1	99.20	97.50	1	3,718	0.03%
2018/03/01	3	95.97	6	96.38	97.50	-3	3,698	-0.08%
2018/02/27	0	0.00	1	96.80	96.20	-1	3,720	-0.03%
2018/02/26	1	96.50	4	96.50	96.10	-3	3,760	-0.08%
2018/02/23	17	95.16	27	97.19	94.80	-10	3,805	-0.26%
2018/02/22	13	89.85	1	95.00	94.30	12	3,791	0.32%
2018/02/12	0	0.00	0.3	91.50	86.60	-0.3	4,040	-0.01%
2018/02/09	1	85.00	0	0.00	87.40	1	4,214	0.02%
2018/02/08	11	88.44	7	88.00	88.50	4	4,247	0.09%
2018/02/07	1	90.90	4	89.55	87.90	-3	4,269	-0.07%
2018/02/06	1	92.10	3	86.83	87.90	-2	4,252	-0.05%
2018/02/05	2	93.05	0	0.00	94.60	2	4,241	0.05%
2018/02/02	1	98.30	0	0.00	96.20	1	4,265	0.02%
2018/01/25	2	98.50	0	0.00	98.00	2	4,540	0.04%
2018/01/23	2	102.50	2	101.25	99.90	0	4,628	0.00%
2018/01/22	2	100.70	3	100.33	102.50	-1	4,691	-0.02%
2018/01/18	1	98.10	0	0.00	98.30	1	4,982	0.02%
2018/01/17	0	0.00	5	98.40	97.80	-5	5,106	-0.10%
2018/01/16	3	99.10	0	0.00	98.40	3	5,334	0.06%
2018/01/15	3	97.50	0	0.00	97.50	3	5,339	0.06%
2018/01/12	12	101.13	2	99.60	99.60	10	5,333	0.19%
2018/01/11	0	0.00	11	104.45	101.50	-11	5,321	-0.21%
2018/01/10	11.1	102.58	0	0.00	101.00	11.1	5,287	0.21%
2018/01/09	2	101.00	2	102.50	101.50	0	5,296	0.00%
2018/01/08	7	105.00	8	109.13	105.00	-1	5,367	-0.02%
2018/01/05	96	108.85	96	111.36	108.50	0	5,328	0.00%
2018/01/02	0	0.00	1	100.50	101.00	-1	5,046	-0.02%