奇力新 (2456)-群益金鼎-三重券商分點個股進出

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－群益金鼎-三重券商分點個股進出

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

群益金鼎-三重券商分點個股進出
群益金鼎-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2021/12/28	0	0.00	3	95.10	94.60	-3	1,209	-0.25%
2021/12/24	0	0.00	1	93.60	93.40	-1	1,178	-0.08%
2021/12/23	3	93.63	4	93.23	94.00	-1	1,176	-0.09%
2021/12/10	1	88.60	0	0.00	88.50	1	1,249	0.08%
2021/12/03	1	93.00	2	92.60	93.00	-1	1,295	-0.08%
2021/11/25	0	0.00	1	92.60	92.40	-1	1,332	-0.08%
2021/11/23	1	90.50	0	0.00	90.70	1	1,371	0.07%
2021/11/22	0	0.00	15	91.10	91.40	-15	1,421	-1.06%
2021/11/18	1	89.00	1	88.70	89.20	0	1,441	0.00%
2021/10/28	1	86.00	0	0.00	87.00	1	1,865	0.05%
2021/10/26	0	0.00	1	84.00	84.00	-1	1,870	-0.05%
2021/10/20	2	83.50	0	0.00	83.40	2	2,001	0.10%
2021/10/19	1	81.90	1	82.60	82.70	0	2,029	0.00%
2021/09/30	1	86.20	0	0.00	86.20	1	3,103	0.03%
2021/09/28	1	88.10	0	0.00	87.80	1	3,522	0.03%
2021/09/13	0	0.00	1	93.60	93.00	-1	4,149	-0.02%
2021/09/09	7	91.11	0	0.00	91.60	7	4,280	0.16%
2021/09/08	2	91.10	0	0.00	89.10	2	4,297	0.05%
2021/09/06	3	92.60	0	0.00	92.40	3	4,322	0.07%
2021/09/03	0	0.00	1	92.60	92.70	-1	4,333	-0.02%
2021/09/02	0	0.00	10	92.31	92.20	-10	4,356	-0.23%
2021/08/27	0	0.00	3	92.53	93.10	-3	4,315	-0.07%
2021/08/26	1	90.60	0	0.00	90.70	1	4,287	0.02%
2021/08/23	0.2	87.00	0	0.00	86.70	0.2	4,306	0.00%
2021/08/20	7	86.74	0	0.00	85.60	7	4,293	0.16%
2021/08/19	2	90.35	13	88.47	87.40	-11	4,325	-0.25%
2021/08/18	1	92.00	10	92.00	94.90	-9	4,293	-0.21%
2021/08/17	1	91.50	0	0.00	91.00	1	4,265	0.02%
2021/08/16	0	0.00	3	92.60	94.50	-3	4,249	-0.07%
2021/08/13	1	97.80	0	0.00	96.40	1	4,223	0.02%
2021/08/10	1	102.50	1	102.50	102.50	0	4,285	0.00%
2021/08/06	0	0.00	1	107.50	107.00	-1	4,417	-0.02%
2021/08/05	0	0.00	3	106.00	107.00	-3	4,537	-0.07%
2021/08/04	3	106.83	0	0.00	107.00	3	4,625	0.06%
2021/08/02	1	108.00	0	0.00	108.00	1	4,716	0.02%
2021/07/30	1	108.00	0	0.00	107.00	1	4,769	0.02%
2021/07/29	0	0.00	1	109.00	110.00	-1	4,782	-0.02%
2021/07/28	0	0.00	1	107.00	109.00	-1	4,868	-0.02%
2021/07/27	0	0.00	1	115.50	112.00	-1	4,918	-0.02%
2021/07/26	1	114.50	2	114.00	115.00	-1	4,967	-0.02%
2021/07/23	0	0.00	5	114.40	113.50	-5	5,071	-0.10%
2021/07/22	3	114.67	2	115.00	114.00	1	5,138	0.02%
2021/07/21	4	113.13	1.5	112.67	112.50	2.5	5,108	0.05%
2021/07/19	1	113.50	2	109.50	113.50	-1	5,171	-0.02%
2021/07/16	3	113.33	9	113.22	112.50	-6	5,111	-0.12%
2021/07/15	2	116.00	1	115.00	115.50	1	5,135	0.02%
2021/07/14	1	114.50	0	0.00	114.50	1	5,138	0.02%
2021/07/13	8	116.44	5	117.40	114.50	3	5,129	0.06%
2021/07/12	2	116.00	5	116.50	116.00	-3	5,029	-0.06%
2021/07/09	1	115.50	3	116.00	115.50	-2	5,043	-0.04%
2021/07/08	6	117.25	0	0.00	116.00	6	5,038	0.12%
2021/07/07	12	118.21	21	117.74	117.00	-9	4,958	-0.18%
2021/07/06	9	113.72	7	111.79	115.00	2	4,645	0.04%
2021/07/05	0	0.00	5.8	108.33	108.50	-5.8	4,459	-0.13%
2021/07/02	0	0.00	3	106.00	106.00	-3	4,402	-0.07%
2021/07/01	8	108.63	34.4	108.54	106.00	-26.4	4,355	-0.61%
2021/06/28	1	101.00	0	0.00	101.00	1	3,984	0.03%
2021/06/23	0	100.50	0	0.00	100.50	0	4,111	0.00%
2021/06/22	1	97.50	0	0.00	98.50	1	4,158	0.02%
2021/06/21	1	97.70	0	0.00	97.70	1	4,312	0.02%
2021/06/18	0	0.00	5	100.50	100.00	-5	4,317	-0.12%
2021/06/17	2	99.80	1	99.00	101.50	1	4,301	0.02%
2021/06/15	3	98.80	1	99.20	98.90	2	4,262	0.05%
2021/06/11	1	98.10	3	96.90	96.60	-2	4,262	-0.05%
2021/06/10	0	0.00	5	96.20	97.40	-5	4,304	-0.12%
2021/06/09	1	96.50	0	0.00	95.30	1	4,325	0.02%
2021/06/07	1	95.10	0	0.00	97.00	1	4,478	0.02%
2021/06/04	5	97.54	4	97.33	97.40	1	4,483	0.02%
2021/06/03	1	98.90	0	0.00	98.50	1	4,506	0.02%
2021/06/02	1	98.50	2	98.55	98.60	-1	4,555	-0.02%
2021/06/01	2	99.90	0	0.00	100.50	2	4,593	0.04%
2021/05/31	1	99.70	1	100.00	99.60	0	4,635	0.00%
2021/05/28	5	100.00	3	99.00	99.00	2	4,651	0.04%
2021/05/27	5	99.08	4	99.00	99.00	1	4,719	0.02%
2021/05/26	2	97.25	10	97.34	98.60	-8	4,916	-0.16%
2021/05/25	4	94.13	13	94.18	94.50	-9	4,945	-0.18%
2021/05/19	0	0.00	1	92.30	91.60	-1	5,201	-0.02%
2021/05/18	1.2	89.17	4	90.83	91.30	-2.8	5,223	-0.05%
2021/05/14	3	93.63	1	94.00	91.40	2	5,255	0.04%
2021/05/13	2	91.35	1	90.80	90.80	1	5,228	0.02%
2021/05/12	1	90.60	8	88.89	91.00	-7	5,184	-0.14%
2021/05/11	4	98.83	2	97.40	96.10	2	5,088	0.04%
2021/05/10	4	102.50	1	101.50	102.00	3	5,038	0.06%
2021/05/06	1	100.50	3	100.33	100.00	-2	5,041	-0.04%
2021/05/05	2	102.25	0	0.00	100.50	2	5,084	0.04%
2021/05/04	4	104.63	6	102.77	102.00	-2	5,118	-0.04%
2021/05/03	4	106.88	8	107.44	106.00	-4	5,135	-0.08%
2021/04/29	5	111.00	3.1	111.48	111.00	2	5,129	0.04%
2021/04/28	3	111.50	14.2	110.71	111.50	-11.2	5,163	-0.22%
2021/04/27	0	0.00	5	108.80	109.50	-5	5,149	-0.10%
2021/04/26	0	0.00	4	106.63	107.00	-4	5,094	-0.08%
2021/04/22	1	105.50	2	106.75	104.00	-1	5,224	-0.02%
2021/04/21	1	107.50	3.1	107.52	108.50	-2.1	5,270	-0.04%
2021/04/20	1	108.00	2	109.00	108.50	-1	5,325	-0.02%
2021/04/19	2	106.75	2	105.50	106.50	0	5,362	0.00%
2021/04/16	2	104.75	0	0.00	105.00	2	5,447	0.04%
2021/04/15	0	0.00	2	104.50	105.50	-2	5,732	-0.03%
2021/04/14	2	105.50	5.2	104.90	105.00	-3.2	5,958	-0.05%
2021/04/13	5	107.60	1	109.50	107.00	4	6,019	0.07%
2021/04/12	4	109.38	0	0.00	109.00	4	6,051	0.07%
2021/04/09	5	111.60	1.1	111.05	111.50	3.9	6,101	0.06%
2021/04/08	5	112.60	2	112.75	113.00	3	6,111	0.05%
2021/04/07	1	110.50	0	0.00	110.50	1	6,082	0.02%
2021/04/06	0	0.00	2.1	109.70	109.50	-2.1	6,225	-0.03%
2021/04/01	2	107.50	3	107.50	108.00	-1	6,394	-0.02%
2021/03/31	2.5	107.50	2	108.50	108.00	0.5	6,575	0.01%
2021/03/29	2	110.75	5	111.00	110.50	-3	6,951	-0.04%
2021/03/26	2	110.50	2	110.75	110.50	0	6,967	0.00%
2021/03/25	0	0.00	3.1	111.00	110.50	-3.1	7,002	-0.04%
2021/03/24	2	110.75	6	110.17	110.00	-4	6,977	-0.06%
2021/03/23	2	107.75	0	0.00	108.00	2	6,930	0.03%
2021/03/19	0	0.00	1	107.50	107.50	-1	7,130	-0.01%
2021/03/18	1	106.00	0	0.00	106.50	1	7,219	0.01%
2021/03/17	0	0.00	2	107.25	107.00	-2	7,389	-0.03%
2021/03/16	0	0.00	4	107.88	107.50	-4	7,566	-0.05%
2021/03/15	1	105.00	3	105.00	105.00	-2	7,919	-0.03%
2021/03/12	8	106.69	4	107.00	106.00	4	7,978	0.05%
2021/03/11	30	108.67	31	107.71	108.50	-1	8,021	-0.01%
2021/03/10	1	104.50	0	0.00	105.00	1	8,023	0.01%
2021/03/09	1	104.00	1	104.00	104.50	0	8,277	0.00%
2021/03/08	3	105.17	0	0.00	104.00	3	8,328	0.04%
2021/03/05	2.3	108.17	31	108.00	107.00	-28.7	8,409	-0.34%
2021/03/04	5	110.10	3.1	110.33	110.00	1.9	8,558	0.02%
2021/03/03	2.3	109.00	0	0.00	109.00	2.3	8,606	0.03%
2021/03/02	7	111.00	7	110.29	109.00	0	8,712	0.00%
2021/02/26	2.2	112.12	3	111.50	112.00	-0.8	8,843	-0.01%
2021/02/25	1.1	110.06	1	109.00	111.00	0.1	8,918	0.00%
2021/02/24	3	106.83	2	108.50	106.50	1	9,122	0.01%
2021/02/23	10	107.50	2	107.25	108.50	8	9,955	0.08%
2021/02/22	42	107.04	2	108.00	107.50	40	10,198	0.39%
2021/02/19	4	104.88	0	0.00	105.50	4	10,171	0.04%
2021/02/18	6	106.25	2	106.00	106.50	4	10,226	0.04%
2021/02/17	2	106.50	1	106.50	107.00	1	10,285	0.01%
2021/02/05	1	104.00	0	0.00	102.50	1	10,297	0.01%
2021/02/04	2	104.75	4	103.50	103.50	-2	10,465	-0.02%
2021/02/03	1	103.50	0	0.00	103.50	1	10,590	0.01%
2021/02/02	6	103.33	3	103.50	103.00	3	11,006	0.03%
2021/02/01	1	99.90	0	0.00	102.50	1	11,108	0.01%
2021/01/29	4	101.13	4	104.88	101.00	0	11,271	0.00%
2021/01/28	0	0.00	2	103.50	104.00	-2	11,430	-0.02%
2021/01/27	38	101.50	17	102.47	102.00	21	12,018	0.17%
2021/01/26	1	107.00	0	0.00	103.50	1	12,695	0.01%
2021/01/25	4	106.50	14	107.46	106.50	-10	12,997	-0.08%
2021/01/22	3	105.50	2	104.00	106.00	1	13,249	0.01%
2021/01/21	4	102.63	3	101.83	103.00	1	13,221	0.01%
2021/01/20	3	105.17	4	108.50	104.00	-1	13,178	-0.01%
2021/01/19	3	109.33	0	0.00	109.00	3	13,098	0.02%
2021/01/18	3	108.50	0	0.00	109.00	3	13,136	0.02%
2021/01/15	8	112.63	5	113.80	110.50	3	13,113	0.02%
2021/01/14	2	112.50	4	114.00	115.00	-2	13,055	-0.02%
2021/01/13	1	112.50	1	112.50	112.00	0	12,993	0.00%
2021/01/12	2	108.75	1	110.00	109.00	1	13,043	0.01%
2021/01/11	2	112.50	7.7	112.55	112.50	-5.7	13,212	-0.04%
2021/01/08	12	114.21	18	113.97	113.50	-6	13,309	-0.05%
2021/01/07	8	112.69	7	113.14	114.00	1	13,039	0.01%
2021/01/06	6	110.25	0	0.00	107.50	6	12,817	0.05%
2021/01/05	1	113.00	1	111.50	111.00	0	12,730	0.00%
2021/01/04	2	111.00	0	0.00	110.50	2	12,677	0.02%
2020/12/31	5	112.70	3	115.50	112.00	2	12,604	0.02%
2020/12/30	1	113.00	0	0.00	115.00	1	12,529	0.01%
2020/12/29	2	111.00	1	112.00	112.50	1	12,437	0.01%
2020/12/28	25	109.96	2	110.25	109.00	23	12,331	0.19%
2020/12/25	11	116.82	4	117.50	113.50	7	12,204	0.06%
2020/12/24	10	119.80	2	119.00	118.00	8	12,139	0.07%
2020/12/23	1	121.50	0	0.00	120.00	1	11,738	0.01%
2020/12/22	6	120.58	2	119.50	117.50	4	11,727	0.03%
2020/12/21	1	115.00	5	118.00	118.50	-4	11,694	-0.03%
2020/12/18	16	118.47	0	0.00	118.00	16	11,627	0.14%
2020/12/17	1	120.50	10	118.50	122.50	-9	11,583	-0.08%
2020/12/16	0	0.00	5	122.20	123.00	-5	11,491	-0.04%
2020/12/15	3	122.83	3	121.00	119.00	0	11,513	0.00%
2020/12/14	1	129.50	0	0.00	126.00	1	11,491	0.01%
2020/12/11	3	129.17	6	131.58	128.00	-3	11,372	-0.03%
2020/12/10	3	131.83	1	132.00	130.00	2	11,177	0.02%
2020/12/09	12	136.08	11	135.14	135.00	1	10,988	0.01%
2020/12/08	2	130.50	1	132.00	131.50	1	10,610	0.01%
2020/12/07	2	129.25	14	130.86	129.00	-12	10,528	-0.11%
2020/12/04	3	132.50	1	134.50	132.00	2	10,413	0.02%
2020/12/03	4	132.88	5	133.50	133.50	-1	10,358	-0.01%
2020/12/02	1	129.50	3	131.17	130.00	-2	10,113	-0.02%
2020/12/01	11	131.91	0	0.00	131.50	11	10,067	0.11%
2020/11/30	11.4	132.46	7	130.93	132.00	4.4	9,959	0.04%
2020/11/27	0	0.00	2	128.50	129.50	-2	9,780	-0.02%
2020/11/26	1	125.00	6	127.33	128.50	-5	9,773	-0.05%
2020/11/25	8.6	126.52	16	126.09	124.00	-7.4	9,665	-0.08%
2020/11/24	15	129.27	7	129.71	128.00	8	9,477	0.08%
2020/11/23	7	128.93	10	127.50	127.00	-3	9,204	-0.03%
2020/11/20	190	130.40	197	127.54	127.00	-7	8,907	-0.08%	大買/大賣/
2020/11/19	17	119.97	8.1	119.39	121.50	8.9	8,095	0.11%
2020/11/18	6.5	116.65	1	118.00	118.00	5.5	7,862	0.07%
2020/11/17	3	116.65	12	115.42	115.00	-9	7,796	-0.11%
2020/11/16	5	116.70	26	116.15	116.50	-21	7,908	-0.27%
2020/11/13	3	114.17	14	114.39	116.00	-11	7,924	-0.14%
2020/11/12	6.5	117.42	6	118.00	115.00	0.5	7,913	0.01%
2020/11/11	17	117.12	12	116.33	117.50	5	7,911	0.06%
2020/11/10	220	121.54	206	117.55	117.00	14	8,026	0.17%	大買/大賣/
2020/11/09	5	117.90	4	117.00	117.00	1	7,697	0.01%
2020/11/06	2	116.75	21	117.69	116.00	-19	7,722	-0.25%
2020/11/05	6	116.17	8	117.44	116.00	-2	7,627	-0.03%
2020/11/04	181	115.99	167.2	116.90	119.00	13.9	7,513	0.18%	大買/大賣/
2020/11/03	21	112.40	25	112.52	114.00	-4	7,068	-0.06%
2020/11/02	26	106.54	20	107.48	106.00	6	6,544	0.09%
2020/10/30	20	105.45	17	106.65	105.50	3	6,625	0.05%
2020/10/29	0	0.00	2	101.00	102.50	-2	6,372	-0.03%
2020/10/28	4	104.38	5	103.50	101.50	-1	6,527	-0.02%
2020/10/27	1	103.50	0	0.00	104.50	1	6,519	0.02%
2020/10/26	2	105.50	1	105.50	105.50	1	6,502	0.02%
2020/10/23	1	104.00	2	103.75	104.00	-1	6,463	-0.02%
2020/10/21	3	105.33	3	104.67	104.50	0	6,440	0.00%
2020/10/20	5	105.40	7	105.79	105.00	-2	6,435	-0.03%
2020/10/19	4	105.00	11	105.00	106.50	-7	6,454	-0.11%
2020/10/16	7	103.64	26	102.08	102.00	-19	6,273	-0.30%
2020/10/15	1	100.00	1	100.50	100.50	0	6,085	0.00%
2020/10/14	1	100.50	7	100.07	100.00	-6	6,054	-0.10%
2020/10/13	7	99.56	1	99.30	99.30	6	6,050	0.10%
2020/10/12	1	101.00	3	99.47	98.60	-2	6,019	-0.03%
2020/10/08	1	101.50	0	0.00	100.50	1	6,000	0.02%
2020/10/07	1	101.50	0	0.00	100.50	1	5,991	0.02%
2020/10/05	0	0.00	1	100.50	100.50	-1	5,988	-0.02%
2020/09/30	1	98.80	1	99.00	98.90	0	5,922	0.00%
2020/09/29	4	97.53	5	96.74	97.00	-1	5,857	-0.02%
2020/09/28	1	94.20	10	91.80	94.00	-9	5,795	-0.16%
2020/09/22	1	97.20	5	96.80	96.90	-4	5,812	-0.07%
2020/09/21	3	99.23	3	99.90	98.60	0	5,898	0.00%
2020/09/18	7	100.86	4	101.50	100.50	3	5,892	0.05%
2020/09/17	5	99.50	5	98.50	101.00	0	5,808	0.00%
2020/09/15	5	96.80	7	97.04	96.60	-2	5,666	-0.04%
2020/09/14	1	95.70	1	95.00	97.30	0	5,691	0.00%
2020/09/11	1	94.30	1	95.50	94.60	0	5,691	0.00%
2020/09/10	0	0.00	1	95.60	95.60	-1	5,689	-0.02%
2020/09/09	1	95.70	0	0.00	96.90	1	5,720	0.02%
2020/09/08	3	97.43	0	0.00	96.50	3	5,739	0.05%
2020/09/07	4	98.15	3	96.60	96.00	1	5,765	0.02%
2020/09/04	0	0.00	5	97.50	97.80	-5	5,799	-0.09%
2020/09/03	1	100.50	1	100.50	99.10	0	5,800	0.00%
2020/09/01	3	100.00	4	100.25	99.10	-1	5,811	-0.02%
2020/08/28	4	98.25	1	98.00	98.50	3	5,869	0.05%
2020/08/27	2	96.80	3	97.20	96.90	-1	5,868	-0.02%
2020/08/26	2	96.60	3	96.67	96.60	-1	5,877	-0.02%
2020/08/25	2	94.85	4	95.20	96.70	-2	5,918	-0.03%
2020/08/24	5	93.70	0	0.00	93.80	5	5,893	0.08%
2020/08/21	10	94.55	2	94.25	94.20	8	5,895	0.14%
2020/08/20	5	95.12	8	95.88	92.60	-3	5,860	-0.05%
2020/08/19	4	101.50	3	102.33	101.00	1	5,706	0.02%
2020/08/18	4	105.13	41	103.96	103.50	-37	5,636	-0.66%
2020/08/17	14	107.68	10	108.05	107.00	4	5,554	0.07%
2020/08/14	7	107.29	5	107.10	108.00	2	5,446	0.04%
2020/08/13	1	104.00	2	105.00	103.00	-1	5,270	-0.02%
2020/08/12	15	103.47	3	103.67	103.50	12	5,212	0.23%
2020/08/11	5	103.00	2	103.50	103.50	3	5,112	0.06%
2020/08/10	3	103.17	4	103.13	102.50	-1	5,084	-0.02%
2020/08/07	7	106.93	5	106.70	105.50	2	5,099	0.04%
2020/08/06	18	104.58	6	105.00	104.50	12	4,968	0.24%
2020/08/05	9	102.61	17	102.15	103.50	-8	4,818	-0.17%
2020/08/04	29	96.58	3	97.27	97.40	26	4,435	0.59%
2020/08/03	10	96.36	9	95.89	96.80	1	4,404	0.02%
2020/07/31	1	92.50	1	91.00	93.80	0	4,394	0.00%
2020/07/28	4	94.53	1	91.60	89.30	3	4,699	0.06%
2020/07/23	5	95.92	6	95.68	95.40	-1	4,983	-0.02%
2020/07/22	1	93.10	5	93.70	94.60	-4	5,042	-0.08%
2020/07/16	0	0.00	2	90.20	90.30	-2	5,337	-0.04%
2020/07/15	0	0.00	1	90.10	89.00	-1	5,396	-0.02%
2020/07/10	2	89.40	3	90.80	88.80	-1	6,130	-0.02%
2020/07/06	2	93.80	21.7	93.93	94.30	-19.7	6,708	-0.29%
2020/07/02	2	92.00	0	0.00	92.20	2	7,081	0.03%
2020/07/01	0	0.00	1	90.50	91.60	-1	7,138	-0.01%
2020/06/30	2	89.50	0	0.00	90.00	2	7,143	0.03%
2020/06/24	0	0.00	1	94.20	94.50	-1	7,076	-0.01%
2020/06/19	4	94.25	0	0.00	93.60	4	7,311	0.05%
2020/06/15	21	93.73	0	0.00	92.20	21	7,674	0.27%
2020/06/12	9	92.63	3	93.30	94.10	6	7,747	0.08%
2020/06/11	2	97.00	7	95.83	95.90	-5	7,833	-0.06%
2020/06/10	1	98.50	0	0.00	98.80	1	7,945	0.01%
2020/06/08	0	0.00	2	100.00	99.40	-2	8,231	-0.02%
2020/06/05	4	100.50	4	101.50	100.50	0	8,321	0.00%
2020/06/04	1.3	101.34	14.1	101.15	102.50	-12.8	8,495	-0.15%
2020/06/03	3	99.00	3	99.37	99.40	0	8,462	0.00%
2020/06/02	8	97.98	4	100.00	97.70	4	8,456	0.05%
2020/06/01	2	98.35	3	97.87	99.50	-1	8,487	-0.01%
2020/05/29	2	95.50	0	0.00	95.60	2	8,506	0.02%
2020/05/28	4	96.48	3	97.40	95.90	1	8,571	0.01%
2020/05/27	5	99.46	1	98.00	98.00	4	8,677	0.05%
2020/05/26	3	98.87	1	98.90	98.30	2	8,962	0.02%
2020/05/25	9	98.87	1	100.00	100.00	8	9,062	0.09%
2020/05/22	4	99.95	4	100.80	99.90	0	9,182	0.00%
2020/05/21	2	100.50	10	101.40	102.50	-8	9,215	-0.09%
2020/05/20	11	101.27	4	99.30	99.30	7	9,271	0.08%
2020/05/19	5	97.50	6	98.22	98.30	-1	9,243	-0.01%
2020/05/18	6	97.83	6	96.23	96.00	0	9,383	0.00%
2020/05/15	8	99.95	1	98.70	98.70	7	9,544	0.07%
2020/05/14	3	103.00	11	100.87	99.60	-8	9,631	-0.08%
2020/05/13	2	105.50	0	0.00	105.00	2	9,679	0.02%
2020/05/12	7	108.14	7	106.86	106.00	0	9,812	0.00%
2020/05/11	9	107.78	6	108.75	109.00	3	9,891	0.03%
2020/05/08	3	106.67	1	108.00	106.00	2	10,073	0.02%
2020/05/07	6	110.17	7	108.86	108.00	-1	10,094	-0.01%
2020/05/06	5	107.60	5	107.50	107.50	0	9,989	0.00%
2020/05/05	9	108.39	13	107.58	107.50	-4	10,036	-0.04%
2020/05/04	4	103.50	4	104.00	104.50	0	9,976	0.00%
2020/04/30	7	106.21	8	106.81	106.00	-1	10,252	-0.01%
2020/04/29	0	0.00	1	105.00	104.50	-1	10,290	-0.01%
2020/04/28	26	105.21	18	104.50	104.50	8	10,432	0.08%
2020/04/27	7	102.64	7	104.21	105.00	0	10,397	0.00%
2020/04/24	0.3	100.00	0	0.00	100.00	0.3	10,285	0.00%
2020/04/23	5	100.68	6	99.30	98.90	-1	10,485	-0.01%
2020/04/22	6	99.33	5	99.90	99.90	1	10,714	0.01%
2020/04/21	0	0.00	4	97.58	97.40	-4	10,779	-0.04%
2020/04/20	0	0.00	2	100.50	102.00	-2	11,161	-0.02%
2020/04/17	14	100.79	22	103.18	100.00	-8	11,213	-0.07%
2020/04/16	15	102.40	15	102.93	103.50	0	11,175	0.00%
2020/04/15	13	102.35	14	103.86	103.00	-1	11,238	-0.01%
2020/04/14	4	96.00	2	96.70	96.70	2	11,110	0.02%
2020/04/13	3	93.10	11	92.75	94.50	-8	11,475	-0.07%
2020/04/10	8	96.36	3	97.00	95.60	5	11,613	0.04%
2020/04/09	3	101.00	3	100.13	95.10	0	11,929	0.00%
2020/04/08	9	94.37	8	98.70	100.50	1	11,798	0.01%
2020/04/07	1	87.90	8	90.19	91.40	-7	11,643	-0.06%
2020/04/01	0	0.00	1	81.40	81.90	-1	11,884	-0.01%
2020/03/30	1	78.10	1	79.10	79.20	0	12,642	0.00%
2020/03/27	2	81.60	2	80.00	79.10	0	12,905	0.00%
2020/03/26	10	79.00	6	80.45	80.60	4	12,964	0.03%
2020/03/25	4	78.73	40	78.20	78.60	-36	13,245	-0.27%
2020/03/24	5	73.30	3	74.00	74.00	2	13,445	0.01%
2020/03/23	0	0.00	4	68.00	69.00	-4	13,442	-0.03%
2020/03/20	5	71.60	7	72.36	72.00	-2	13,537	-0.01%
2020/03/19	14	69.10	14	67.51	67.10	0	13,551	0.00%
2020/03/18	13	80.52	4	75.90	74.50	9	13,467	0.07%
2020/03/17	12	81.08	2	79.35	78.90	10	13,446	0.07%
2020/03/16	8	84.50	17	88.78	82.50	-9	13,390	-0.07%
2020/03/13	19	87.32	9	84.16	91.00	10	13,271	0.08%
2020/03/12	20	93.05	12	92.63	91.10	8	13,274	0.06%
2020/03/11	2	102.00	1	102.50	99.50	1	13,241	0.01%
2020/03/10	6	99.13	5	98.92	99.60	1	13,310	0.01%
2020/03/09	5	102.60	60	102.05	101.50	-55	13,296	-0.41%
2020/03/06	2	110.00	2	109.00	108.00	0	13,638	0.00%
2020/03/05	3	112.17	5	112.90	111.50	-2	13,831	-0.01%
2020/03/04	12	108.58	24	109.15	110.50	-12	13,929	-0.09%
2020/03/03	3	111.83	3	112.50	111.00	0	14,187	0.00%
2020/03/02	13	109.15	6	106.75	108.00	7	14,613	0.05%
2020/02/27	23	113.00	3	112.67	107.00	20	14,559	0.14%
2020/02/26	16	120.34	12	122.17	118.50	4	14,284	0.03%
2020/02/25	18	127.00	7	126.50	125.50	11	14,147	0.08%
2020/02/24	1	124.00	0	0.00	125.50	1	14,024	0.01%
2020/02/21	1	126.00	0	0.00	126.50	1	14,098	0.01%
2020/02/20	2	124.50	3	123.50	123.50	-1	14,031	-0.01%
2020/02/19	13	121.69	2	123.00	123.00	11	13,945	0.08%
2020/02/18	0	0.00	1	125.00	125.00	-1	13,797	-0.01%
2020/02/17	9	127.72	2	127.00	127.50	7	13,675	0.05%
2020/02/14	179	132.08	2	131.75	131.50	177	13,921	1.27%	大買/鉅額交易
2020/02/13	14.6	132.53	6	131.25	129.00	8.6	13,847	0.06%
2020/02/12	4	129.63	8	130.31	132.00	-4	13,705	-0.03%
2020/02/11	8	127.75	13	129.12	130.00	-5	13,571	-0.04%
2020/02/10	4	122.75	14	122.14	123.00	-10	13,525	-0.07%
2020/02/07	1	124.00	1	125.50	124.50	0	13,848	0.00%
2020/02/06	5	126.20	2	125.75	126.00	3	13,791	0.02%
2020/02/05	2	126.50	5	126.00	122.50	-3	13,687	-0.02%
2020/02/04	9	125.06	9	125.33	125.50	0	13,516	0.00%
2020/02/03	7	108.79	4	116.00	121.00	3	13,205	0.02%
2020/01/31	10	121.30	6	118.50	118.00	4	12,985	0.03%
2020/01/30	1	124.00	15	120.63	120.00	-14	12,793	-0.11%
2020/01/20	0	0.00	3	132.50	133.00	-3	12,694	-0.02%
2020/01/17	20	134.73	1	133.00	133.00	19	12,641	0.15%
2020/01/16	9	132.72	7	133.07	132.50	2	12,404	0.02%
2020/01/15	18	131.83	4	132.00	128.50	14	12,158	0.12%
2020/01/14	9	128.67	9	129.89	133.50	0	11,975	0.00%
2020/01/13	4	120.50	2	119.75	122.00	2	11,571	0.02%
2020/01/10	8	121.94	0	0.00	120.50	8	11,536	0.07%
2020/01/09	9	124.17	4	124.50	121.50	5	11,505	0.04%
2020/01/08	5	119.50	4	121.63	123.50	1	11,594	0.01%
2020/01/07	10	126.65	7	123.71	122.50	3	11,676	0.03%
2020/01/06	15	133.23	12	130.58	131.00	3	11,243	0.03%
2020/01/03	13	136.96	18	137.83	136.00	-5	11,031	-0.05%
2020/01/02	6	129.42	6.1	129.82	130.00	-0.1	10,551	0.00%
2019/12/31	3	129.17	10	128.95	128.00	-7	10,416	-0.07%
2019/12/30	4	128.63	9	129.72	130.00	-5	10,287	-0.05%
2019/12/27	0	0.00	3	127.67	126.50	-3	10,074	-0.03%
2019/12/26	10	128.20	12	127.75	125.00	-2	9,995	-0.02%
2019/12/25	13	123.77	26	124.21	126.00	-13	9,846	-0.13%
2019/12/24	23	116.52	10.4	116.21	117.00	12.6	9,476	0.13%
2019/12/23	1	112.00	7	113.57	114.00	-6	9,256	-0.06%
2019/12/20	15	110.63	13	112.15	112.50	2	9,121	0.02%
2019/12/19	23	109.57	21	109.17	108.50	2	8,758	0.02%
2019/12/18	1	106.00	8	106.25	106.00	-7	8,458	-0.08%
2019/12/17	14	107.07	9	107.78	107.00	5	8,393	0.06%
2019/12/16	3	105.17	0	0.00	106.50	3	8,304	0.04%
2019/12/12	2	103.50	3	102.00	102.00	-1	8,178	-0.01%
2019/12/11	6	103.42	16	103.75	103.50	-10	8,112	-0.12%
2019/12/10	5	103.40	5	103.00	103.00	0	8,058	0.00%
2019/12/09	12	106.96	5	106.00	104.50	7	8,028	0.09%
2019/12/06	2	104.50	2	104.00	104.00	0	7,891	0.00%
2019/12/05	8	106.19	10	106.10	104.00	-2	7,891	-0.03%
2019/12/04	6	103.25	0	0.00	103.00	6	7,740	0.08%
2019/12/03	39	103.95	25	103.59	103.00	14	7,562	0.19%
2019/12/02	7	98.39	7	99.41	100.00	0	7,109	0.00%
2019/11/29	3	98.27	1	96.30	96.60	2	6,881	0.03%
2019/11/28	16	102.00	18	100.47	100.00	-2	6,751	-0.03%
2019/11/27	6	97.17	12	97.61	98.90	-6	6,589	-0.09%
2019/11/26	14	92.86	8	92.94	92.80	6	6,043	0.10%
2019/11/25	0	0.00	2	91.45	91.70	-2	5,919	-0.03%
2019/11/22	1	91.50	1	90.30	90.00	0	5,861	0.00%
2019/11/21	4	90.83	0	0.00	91.00	4	5,868	0.07%
2019/11/20	17	91.24	12	91.78	90.50	5	5,848	0.09%
2019/11/19	3	89.90	10	90.10	90.50	-7	5,730	-0.12%
2019/11/18	0	0.00	2	88.90	88.60	-2	5,666	-0.04%
2019/11/15	2	88.65	5	89.04	89.00	-3	5,658	-0.05%
2019/11/14	0.2	88.10	2	88.30	88.10	-1.8	5,629	-0.03%
2019/11/13	14	90.52	12	91.25	88.00	2	5,569	0.04%
2019/11/12	0	0.00	3	88.57	90.00	-3	5,185	-0.06%
2019/11/11	3	88.53	3	86.97	86.00	0	5,114	0.00%
2019/11/08	0	0.00	5	88.40	89.10	-5	5,054	-0.10%
2019/11/07	14	88.46	3	88.60	88.40	11	5,028	0.22%
2019/11/06	5	90.64	17	91.24	90.50	-12	4,869	-0.25%
2019/11/04	0	0.00	7	86.23	86.30	-7	4,504	-0.16%
2019/11/01	3	84.87	0	0.00	85.30	3	4,533	0.07%
2019/10/30	2	86.55	3	87.00	87.00	-1	4,523	-0.02%
2019/10/29	1	86.30	2	87.75	86.30	-1	4,538	-0.02%
2019/10/28	1	87.10	1	87.50	87.10	0	4,611	0.00%
2019/10/25	1	88.10	0	0.00	88.00	1	4,586	0.02%
2019/10/24	1	88.60	0	0.00	89.00	1	4,555	0.02%
2019/10/23	5	88.78	5	89.40	88.40	0	4,511	0.00%
2019/10/22	2	89.35	0	0.00	89.30	2	4,441	0.05%
2019/10/21	3	89.37	12	89.13	88.90	-9	4,425	-0.20%
2019/10/18	16	88.20	5	88.40	88.50	11	4,374	0.25%
2019/10/17	7	87.74	1	88.00	88.00	6	4,315	0.14%
2019/10/16	3	92.00	12	92.04	88.40	-9	4,242	-0.21%
2019/10/15	10	89.39	37	89.41	90.00	-27	3,938	-0.69%
2019/10/08	5	84.80	0	0.00	83.80	5	3,556	0.14%
2019/10/07	1	85.40	1	85.50	85.30	0	3,549	0.00%
2019/10/04	12	84.30	2	85.40	84.30	10	3,533	0.28%
2019/10/03	0	0.00	2	84.80	84.60	-2	3,570	-0.06%
2019/10/02	2	87.60	5	86.28	86.20	-3	3,565	-0.08%
2019/10/01	17	86.51	5	87.78	87.00	12	3,513	0.34%
2019/09/27	2	83.85	0	0.00	83.80	2	3,412	0.06%
2019/09/26	5	83.22	9	83.92	83.00	-4	3,506	-0.11%
2019/09/25	0	0.00	1	81.50	81.60	-1	3,489	-0.03%
2019/09/24	1	83.30	0	0.00	82.80	1	3,575	0.03%
2019/09/23	4	83.90	0	0.00	83.60	4	3,606	0.11%
2019/09/18	0	0.00	20	84.85	84.70	-20	3,700	-0.54%
2019/09/17	4	84.58	5	84.56	84.50	-1	3,674	-0.03%
2019/09/16	2	81.85	1	82.70	82.80	1	3,647	0.03%
2019/09/12	22	82.62	1	82.80	82.30	21	3,789	0.55%
2019/09/10	3	81.87	10	82.41	82.40	-7	3,856	-0.18%
2019/09/09	0	0.00	13	82.52	82.60	-13	3,879	-0.34%
2019/09/06	1	80.90	3	80.17	80.60	-2	3,775	-0.05%
2019/09/05	1	79.60	3	80.07	79.10	-2	3,729	-0.05%
2019/09/04	5	78.88	0	0.00	78.50	5	3,719	0.13%
2019/09/02	4	79.33	4	79.45	78.70	0	3,760	0.00%
2019/08/30	5	77.22	13	77.87	78.70	-8	3,732	-0.21%
2019/08/29	0	0.00	5	73.70	73.80	-5	3,572	-0.14%
2019/08/28	0	0.00	2	73.70	73.60	-2	3,596	-0.06%
2019/08/27	2	73.30	2	73.10	72.70	0	3,595	0.00%
2019/08/26	8	73.00	0	0.00	72.70	8	3,625	0.22%
2019/08/23	1	75.30	3	74.63	75.40	-2	3,626	-0.06%
2019/08/22	3	73.73	0	0.00	73.50	3	3,627	0.08%
2019/08/20	0	0.00	1	76.00	75.30	-1	3,624	-0.03%
2019/08/19	2	75.30	0	0.00	75.30	2	3,643	0.05%
2019/08/15	1	73.10	1	73.90	72.30	0	3,676	0.00%
2019/08/14	1	75.50	5	75.74	74.90	-4	3,676	-0.11%
2019/08/13	3	76.10	2	75.50	75.30	1	3,671	0.03%
2019/08/12	5	76.26	3	76.77	77.40	2	3,677	0.05%
2019/08/08	3	76.33	0	0.00	76.40	3	3,679	0.08%
2019/08/07	7	76.07	5	75.96	74.90	2	3,686	0.05%
2019/08/06	1	76.70	1	77.90	78.50	0	3,668	0.00%
2019/08/05	1	80.40	1	81.00	79.60	0	3,699	0.00%
2019/08/02	5	81.32	7	83.10	81.00	-2	3,703	-0.05%
2019/08/01	4	84.00	0	0.00	83.80	4	3,722	0.11%
2019/07/31	2	84.30	0	0.00	84.50	2	3,767	0.05%
2019/07/30	8	87.06	5	86.28	85.40	3	3,766	0.08%
2019/07/26	1	84.60	0	0.00	85.00	1	3,718	0.03%
2019/07/24	2	85.30	0	0.00	85.20	2	3,746	0.05%
2019/07/23	3	84.80	1	85.50	84.50	2	3,846	0.05%
2019/07/22	0	0.00	1	84.00	84.00	-1	3,876	-0.03%
2019/07/19	2	84.65	0	0.00	84.30	2	3,963	0.05%
2019/07/18	3	84.30	0	0.00	84.10	3	4,034	0.07%
2019/07/17	2	87.45	0	0.00	87.30	2	4,047	0.05%
2019/07/16	1	88.50	0	0.00	88.00	1	4,205	0.02%
2019/07/15	0	0.00	9	87.30	87.60	-9	4,348	-0.21%
2019/07/11	2	88.60	0	0.00	88.20	2	4,737	0.04%
2019/07/09	3	87.73	1	87.20	87.40	2	4,906	0.04%
2019/07/08	5	88.66	3	88.40	88.80	2	4,903	0.04%
2019/07/05	10	88.91	0	0.00	89.10	10	5,093	0.20%
2019/07/04	1	88.90	4	89.03	88.60	-3	5,306	-0.06%
2019/07/03	12	94.38	14	93.92	93.70	-2	5,627	-0.04%
2019/07/02	5	94.04	1	94.20	94.10	4	5,549	0.07%
2019/07/01	3	93.50	8	93.50	94.60	-5	5,562	-0.09%
2019/06/28	1	89.80	2	90.70	90.80	-1	5,492	-0.02%
2019/06/27	0	0.00	2	90.40	90.40	-2	5,493	-0.04%
2019/06/25	4	88.83	0	0.00	88.00	4	5,402	0.07%
2019/06/21	3	89.53	7	89.34	89.00	-4	5,385	-0.07%
2019/06/20	3	89.83	4	89.40	89.30	-1	5,339	-0.02%
2019/06/19	7	86.66	12.4	85.69	86.50	-5.4	5,253	-0.10%
2019/06/18	12	85.20	1	85.00	84.70	11	5,200	0.21%
2019/06/17	1	83.40	2	84.40	85.10	-1	5,155	-0.02%
2019/06/14	1	83.30	0	0.00	82.90	1	5,092	0.02%
2019/06/12	2	83.45	4.4	83.41	83.20	-2.4	5,229	-0.05%
2019/06/11	0	0.00	4	82.80	82.90	-4	5,214	-0.08%
2019/06/10	1	82.20	0	0.00	82.40	1	5,189	0.02%
2019/06/06	2	81.30	3	79.90	79.70	-1	5,175	-0.02%
2019/06/05	10	83.10	0	0.00	81.10	10	5,165	0.19%
2019/06/04	0	0.00	1	82.80	82.00	-1	5,158	-0.02%
2019/06/03	1	82.20	0	0.00	82.00	1	5,175	0.02%
2019/05/31	1	83.20	0	0.00	83.00	1	5,176	0.02%
2019/05/30	3	83.80	0	0.00	82.20	3	5,177	0.06%
2019/05/29	0	0.00	1	82.80	83.70	-1	5,164	-0.02%
2019/05/28	3	82.40	3	83.70	83.70	0	5,251	0.00%
2019/05/27	0.1	82.00	0	0.00	81.80	0.1	5,300	0.00%
2019/05/24	1	82.90	1	83.50	82.40	0	5,320	0.00%
2019/05/23	1.8	83.03	1	85.00	82.90	0.8	5,369	0.01%
2019/05/20	4	87.60	1	87.90	86.70	3	5,544	0.05%
2019/05/16	1	91.00	1	90.60	89.70	0	5,694	0.00%
2019/05/15	2	91.25	0	0.00	91.40	2	5,815	0.03%
2019/05/09	2	92.10	0	0.00	92.00	2	6,154	0.03%
2019/05/02	1	98.20	0	0.00	98.80	1	6,063	0.02%
2019/04/29	1	99.00	8	98.46	96.60	-7	6,064	-0.12%
2019/04/26	0	0.00	50	101.00	102.50	-50	5,984	-0.84%
2019/04/25	53	102.45	0	0.00	102.50	53	5,966	0.89%
2019/04/24	1	106.50	2	106.50	103.50	-1	5,884	-0.02%
2019/04/23	0	0.00	1	107.00	107.50	-1	5,801	-0.02%
2019/04/22	5	109.50	4	109.63	109.50	1	5,741	0.02%
2019/04/19	9	107.44	2	107.00	108.00	7	5,605	0.12%
2019/04/18	4	107.75	3	108.17	103.00	1	5,468	0.02%
2019/04/17	4	106.25	8	105.81	106.50	-4	5,444	-0.07%
2019/04/16	1	103.00	0	0.00	103.00	1	5,238	0.02%
2019/04/15	2	103.00	4	103.00	103.00	-2	5,194	-0.04%
2019/04/12	5	101.10	2	101.25	101.00	3	5,099	0.06%
2019/04/11	6	102.17	6	104.08	100.50	0	5,060	0.00%
2019/04/10	8	101.44	193	101.00	102.50	-185	4,851	-3.81%	大賣/鉅額交易
2019/04/09	200	100.51	10.7	98.73	101.00	189.3	4,630	4.09%	大買/鉅額交易
2019/04/08	0	0.00	3	93.50	92.20	-3	4,199	-0.07%
2019/04/03	0	0.00	3	91.30	92.10	-3	4,204	-0.07%
2019/04/01	0	0.00	0.5	89.30	89.30	-0.5	4,151	-0.01%
2019/03/28	3	89.97	0	0.00	89.70	3	4,182	0.07%
2019/03/27	1	90.70	2	89.60	90.50	-1	4,236	-0.02%
2019/03/25	2	88.90	0	0.00	88.90	2	4,364	0.05%
2019/03/22	5	91.56	6	91.12	90.40	-1	4,447	-0.02%
2019/03/21	0	0.00	1	89.30	89.50	-1	4,527	-0.02%
2019/03/20	0	0.00	0.1	89.40	89.50	-0.1	4,627	0.00%
2019/03/18	1	89.70	1	89.70	89.60	0	4,738	0.00%
2019/03/15	3.3	89.72	2	90.15	89.20	1.3	4,890	0.03%
2019/03/13	1	86.50	1	86.30	86.30	0	5,264	0.00%
2019/03/08	1	85.70	0	0.00	86.60	1	5,914	0.02%
2019/03/06	1	88.80	1	88.10	88.00	0	6,073	0.00%
2019/02/27	0.3	88.50	6	88.00	88.40	-5.7	6,277	-0.09%
2019/02/26	16	93.74	10	93.10	92.90	6	6,203	0.10%
2019/02/25	0	0.00	1	93.00	92.40	-1	6,229	-0.02%
2019/02/22	1	92.70	0	0.00	92.10	1	6,285	0.02%
2019/02/21	3	92.10	2	92.50	92.80	1	6,307	0.02%
2019/02/20	1	92.80	1	93.70	92.00	0	6,339	0.00%
2019/02/19	0	0.00	1	92.60	92.00	-1	6,317	-0.02%
2019/02/18	0	0.00	6	91.03	91.00	-6	6,254	-0.10%
2019/02/15	1.6	88.91	1	91.30	89.60	0.6	6,219	0.01%
2019/02/14	6	91.47	5.1	93.02	91.00	0.9	6,207	0.01%
2019/02/13	23	91.59	22	91.05	92.70	1	6,177	0.02%
2019/02/12	2	85.20	0	0.00	85.00	2	5,965	0.03%
2019/02/11	2	82.20	5	81.80	81.80	-3	5,966	-0.05%
2019/01/28	3	83.10	0	0.00	82.50	3	6,405	0.05%
2019/01/25	0	0.00	15	82.35	82.60	-15	6,798	-0.22%
2019/01/23	2.2	80.45	2	81.30	81.00	0.2	7,339	0.00%
2019/01/18	5	80.86	1	82.10	82.40	4	7,854	0.05%
2019/01/17	10	80.97	0	0.00	80.30	10	8,064	0.12%
2019/01/16	1	81.10	0	0.00	80.60	1	8,239	0.01%
2019/01/15	0	0.00	3	79.60	79.90	-3	8,485	-0.04%
2019/01/09	1	82.20	0	0.00	80.00	1	9,307	0.01%
2019/01/08	1	77.10	1	77.70	78.00	0	9,313	0.00%
2019/01/04	1	74.40	7	74.36	74.80	-6	9,433	-0.06%
2019/01/03	7	78.63	2	79.40	77.10	5	9,502	0.05%
2019/01/02	1	78.60	0	0.00	78.60	1	9,571	0.01%
2018/12/28	2	78.30	1	78.50	78.50	1	9,609	0.01%
2018/12/25	1	82.00	2	82.10	82.00	-1	10,005	-0.01%
2018/12/22	0	0.00	1	84.00	83.70	-1	10,541	-0.01%
2018/12/21	2.5	83.21	0	0.00	84.00	2.5	10,775	0.02%
2018/12/20	1	84.40	3.1	83.21	83.50	-2.1	10,833	-0.02%
2018/12/19	2	85.40	2	86.10	84.40	0	10,913	0.00%
2018/12/18	2	85.60	1	84.50	85.90	1	10,954	0.01%
2018/12/17	1.2	85.55	1	83.90	85.60	0.2	11,138	0.00%
2018/12/14	1	80.70	1	81.80	84.70	0	11,145	0.00%
2018/12/13	2	82.65	7	83.47	83.10	-5	11,168	-0.04%
2018/12/12	0	0.00	1	86.00	85.10	-1	11,183	-0.01%
2018/12/11	1	82.70	13	82.45	82.70	-12	11,323	-0.11%
2018/12/10	20	83.36	3	85.33	81.70	17	11,655	0.15%
2018/12/07	29	88.61	26	88.89	88.90	3	11,702	0.03%
2018/12/06	10	90.92	34	94.09	87.50	-24	11,740	-0.20%
2018/12/05	11	95.58	74	95.12	97.20	-63	11,626	-0.54%
2018/12/04	104	99.87	14	98.11	97.90	90	11,689	0.77%	大買/
2018/12/03	3	90.40	4	92.28	93.80	-1	11,349	-0.01%
2018/11/30	1	85.10	6	85.15	85.30	-5	11,418	-0.04%
2018/11/29	4	87.68	36	86.21	84.20	-32	11,530	-0.28%
2018/11/28	8	85.00	7	85.30	86.10	1	11,873	0.01%
2018/11/27	5	82.38	1	82.90	82.90	4	12,165	0.03%
2018/11/26	6	80.75	6.7	81.19	81.40	-0.7	12,358	-0.01%
2018/11/23	7	79.50	5	79.74	79.20	2	12,611	0.02%
2018/11/22	29	82.13	14	80.19	79.30	15	12,709	0.12%
2018/11/21	8.6	80.93	13	80.22	81.50	-4.4	12,850	-0.03%
2018/11/20	19	80.68	6	80.38	79.80	13	13,031	0.10%
2018/11/19	5	79.66	1	80.50	80.50	4	13,465	0.03%
2018/11/16	4.3	78.27	6	78.93	77.70	-1.7	13,850	-0.01%
2018/11/15	1	77.70	1	76.90	77.70	0	13,960	0.00%
2018/11/14	15.3	77.22	8	77.23	76.20	7.3	14,377	0.05%
2018/11/13	5	76.64	5	76.06	78.00	0	14,747	0.00%
2018/11/12	4	77.68	3	78.13	77.60	1	14,920	0.01%
2018/11/09	20	81.53	4	81.25	81.50	16	15,246	0.10%
2018/11/08	4	82.25	17	83.58	82.00	-13	15,482	-0.08%
2018/11/07	16	81.54	19	80.10	81.50	-3	15,733	-0.02%
2018/11/06	5	79.76	2	84.00	78.50	3	15,915	0.02%
2018/11/05	4	81.13	3	82.43	84.90	1	16,499	0.01%
2018/11/02	17.4	84.30	20	84.36	82.40	-2.6	16,808	-0.02%
2018/11/01	11	79.25	10	77.56	80.80	1	16,787	0.01%
2018/10/31	5	74.56	25	75.00	74.50	-20	17,181	-0.12%
2018/10/30	9	73.04	8	72.20	71.10	1	17,304	0.01%
2018/10/29	41.6	78.67	23	79.23	78.60	18.6	17,334	0.11%
2018/10/26	3	79.03	21	78.69	77.50	-18	17,777	-0.10%
2018/10/25	14	77.85	6	79.07	77.00	8	17,910	0.04%
2018/10/24	5	84.06	5	84.66	83.20	0	18,103	0.00%
2018/10/23	28	86.36	10	84.73	83.60	18	18,443	0.10%
2018/10/22	12	84.68	15	86.27	87.50	-3	18,729	-0.02%
2018/10/19	4	83.95	3	82.70	82.40	1	18,979	0.01%
2018/10/18	6.3	93.66	2.1	90.55	90.50	4.2	19,235	0.02%
2018/10/17	0	0.00	3	101.33	94.30	-3	19,301	-0.02%
2018/10/16	1	97.80	5.6	99.15	97.80	-4.6	19,433	-0.02%
2018/10/15	3	103.17	1	99.90	99.20	2	19,642	0.01%
2018/10/03	3	89.07	14	87.95	87.40	-11	20,032	-0.05%
2018/10/02	2	93.75	2	91.95	90.10	0	20,226	0.00%
2018/10/01	8	93.40	3	94.20	93.10	5	20,572	0.02%
2018/09/28	1	94.10	4	95.30	93.60	-3	21,084	-0.01%
2018/09/27	5	99.28	5	100.50	96.00	0	21,281	0.00%
2018/09/26	1	98.70	2	101.00	98.70	-1	21,343	0.00%
2018/09/25	2	98.60	3	98.43	101.00	-1	21,751	0.00%
2018/09/21	3	95.70	3	95.63	97.80	0	21,854	0.00%
2018/09/20	17	93.06	19	93.44	92.50	-2	21,944	-0.01%
2018/09/19	2	91.60	6	92.83	90.60	-4	21,972	-0.02%
2018/09/18	10	92.91	3	93.37	90.70	7	22,322	0.03%
2018/09/17	11	93.88	8	93.46	95.50	3	22,597	0.01%
2018/09/14	1	93.50	12	92.90	93.70	-11	22,877	-0.05%
2018/09/13	1	90.60	4	89.95	89.00	-3	23,098	-0.01%
2018/09/12	18	89.78	10	91.03	88.10	8	23,459	0.03%
2018/09/11	26	92.61	24	92.71	91.50	2	23,622	0.01%
2018/09/10	21	91.78	36	91.57	90.50	-15	24,138	-0.06%
2018/09/07	57	94.40	53	95.24	92.50	4	24,448	0.02%
2018/09/06	15	103.03	1	103.00	100.50	14	24,662	0.06%
2018/09/05	7	103.07	18	105.11	103.00	-11	25,023	-0.04%
2018/09/04	124	105.38	116	105.32	106.00	8	25,257	0.03%	大買/大賣/
2018/09/03	11	105.05	2	104.00	101.00	9	25,261	0.04%
2018/08/31	2	109.50	10	109.00	111.00	-8	25,486	-0.03%
2018/08/30	3	110.50	3	112.50	110.50	0	26,018	0.00%
2018/08/29	6	110.00	4	110.75	111.50	2	26,567	0.01%
2018/08/28	9	111.22	9	112.17	109.00	0	26,935	0.00%
2018/08/27	5	110.50	11	108.23	113.00	-6	26,770	-0.02%
2018/08/24	16	102.38	15	102.93	103.00	1	26,746	0.00%
2018/08/23	19	100.87	4	103.20	101.00	15	26,867	0.06%
2018/08/22	4	106.88	24	106.67	106.50	-20	27,339	-0.07%
2018/08/21	17	109.38	12	109.58	108.50	5	27,608	0.02%
2018/08/20	1	110.50	0	0.00	110.50	1	27,796	0.00%
2018/08/17	6	108.17	8	110.31	106.00	-2	28,203	-0.01%
2018/08/16	2	107.75	9	106.11	106.50	-7	28,297	-0.02%
2018/08/15	5	102.40	3	102.83	102.50	2	28,564	0.01%
2018/08/14	10	105.15	12	104.54	105.00	-2	28,820	-0.01%
2018/08/13	13	109.88	3	107.50	103.00	10	28,741	0.03%
2018/08/10	3	116.17	21	116.90	114.00	-18	28,704	-0.06%
2018/08/08	3	119.67	6	124.92	118.50	-3	29,035	-0.01%
2018/08/07	6	123.58	6	123.92	126.00	0	29,215	0.00%
2018/08/06	5	120.10	4	122.00	120.00	1	29,646	0.00%
2018/08/03	17	119.44	20	120.10	123.00	-3	29,811	-0.01%
2018/08/02	9	121.00	4	123.00	119.00	5	29,298	0.02%
2018/08/01	9	131.78	14	130.86	129.50	-5	29,119	-0.02%
2018/07/31	18	128.47	6	128.00	127.00	12	29,004	0.04%
2018/07/30	6	136.33	3	141.17	134.00	3	28,436	0.01%
2018/07/27	5	148.90	14	150.54	148.50	-9	28,127	-0.03%
2018/07/26	16.5	148.70	8	149.38	149.00	8.5	27,934	0.03%
2018/07/25	5	143.90	1	143.50	142.50	4	27,509	0.01%
2018/07/24	1	143.00	0	0.00	144.50	1	27,476	0.00%
2018/07/23	14	140.46	11	141.45	143.00	3	27,340	0.01%
2018/07/20	13	147.77	210	147.57	140.50	-197	27,173	-0.72%	大賣/鉅額交易
2018/07/19	12	159.83	3	156.83	155.50	9	27,164	0.03%
2018/07/18	10	167.95	8	166.50	164.00	2	26,993	0.01%
2018/07/17	15	175.10	2	175.50	173.00	13	26,772	0.05%
2018/07/16	4	182.50	4.5	182.78	178.00	-0.5	27,115	0.00%
2018/07/13	99	188.10	4	185.88	183.00	95	27,100	0.35%
2018/07/12	5.5	176.91	17	177.76	181.50	-11.5	26,958	-0.04%
2018/07/11	56	170.81	52	168.78	168.50	4	26,727	0.01%
2018/07/10	8.5	165.82	11	166.91	171.00	-2.5	26,585	-0.01%
2018/07/09	14	171.25	13	165.65	163.00	1	26,277	0.00%
2018/07/06	17	169.85	10	169.20	167.50	7	25,885	0.03%
2018/07/05	12	182.50	19	180.32	177.50	-7	25,405	-0.03%
2018/07/04	14	181.11	10	179.85	180.50	4	25,087	0.02%
2018/07/03	18	188.06	13	191.08	181.00	5	24,912	0.02%
2018/07/02	205	192.26	211	192.52	192.00	-6	24,477	-0.02%	大買/大賣/
2018/06/29	5	180.30	9	179.72	178.50	-4	24,236	-0.02%
2018/06/28	2	178.50	2	177.50	172.50	0	24,080	0.00%
2018/06/27	22	182.84	13	183.19	175.50	9	23,828	0.04%
2018/06/26	19	173.55	114	172.44	179.50	-95	23,390	-0.41%	大賣/
2018/06/25	106	169.82	6	168.25	171.00	100	23,060	0.43%	大買/
2018/06/22	7	168.43	4	168.88	161.00	3	22,761	0.01%
2018/06/21	33	178.42	23	177.59	173.00	10	22,504	0.04%
2018/06/19	11	181.73	5	182.70	173.00	6	22,272	0.03%
2018/06/15	15	178.93	20	179.55	180.50	-5	21,991	-0.02%
2018/06/14	134	187.37	144	186.94	183.00	-10	21,430	-0.05%	大買/大賣/
2018/06/13	11	187.09	146	200.94	181.50	-135	20,902	-0.65%	大賣/鉅額交易
2018/06/12	155	199.45	251	204.01	200.00	-96	20,321	-0.47%	大買/大賣/
2018/06/11	246	189.18	7	188.93	193.00	239	19,779	1.21%	大買/鉅額交易
2018/06/08	7	177.50	7	176.86	175.50	0	19,382	0.00%
2018/06/07	17	176.97	14	177.96	175.00	3	19,102	0.02%
2018/06/06	13	174.38	21	173.00	173.50	-8	18,641	-0.04%
2018/06/05	20	172.00	19	171.42	165.50	1	18,049	0.01%
2018/06/04	14	169.25	15	168.03	169.50	-1	17,362	-0.01%
2018/06/01	14	161.54	11	163.64	163.00	3	16,852	0.02%
2018/05/31	62	165.25	51	163.86	160.00	11	16,539	0.07%
2018/05/30	12	160.04	8	160.88	159.50	4	16,152	0.02%
2018/05/29	136	165.87	395	161.28	163.50	-259	15,825	-1.64%	大買/大賣/鉅額交易
2018/05/28	105	162.40	33	162.94	163.00	72	15,066	0.48%	大買/
2018/05/25	2	144.50	2	143.75	148.50	0	14,666	0.00%
2018/05/24	202	131.74	19	134.00	135.00	183	14,279	1.28%	大買/鉅額交易
2018/05/23	7	123.21	21	120.95	123.00	-14	13,665	-0.10%
2018/05/22	30	125.25	18	126.47	127.50	12	13,090	0.09%
2018/05/21	13	118.73	10	116.95	119.50	3	12,364	0.02%
2018/05/18	7	113.57	2	113.50	110.50	5	11,886	0.04%
2018/05/17	6	110.08	8	110.13	110.50	-2	11,517	-0.02%
2018/05/16	5	114.70	8	114.56	114.50	-3	11,125	-0.03%
2018/05/15	8	112.50	4	112.88	110.00	4	10,750	0.04%
2018/05/14	6	111.50	4	112.63	113.50	2	10,189	0.02%
2018/05/11	17	111.50	11	116.55	104.00	6	9,696	0.06%
2018/05/10	211	107.27	214	109.30	109.50	-3	8,873	-0.03%	大買/大賣/
2018/05/09	13	102.21	11	103.23	99.90	2	8,331	0.02%
2018/05/08	7	100.56	6	101.83	100.00	1	8,085	0.01%
2018/05/07	5	98.50	3	100.27	101.00	2	7,801	0.03%
2018/05/04	2	94.10	4	94.20	94.30	-2	7,481	-0.03%
2018/05/03	0	0.00	110	90.23	90.60	-110	7,361	-1.49%	大賣/鉅額交易
2018/05/02	4	94.55	3	93.70	93.70	1	7,274	0.01%
2018/04/30	11	94.91	10	96.05	92.70	1	7,188	0.01%
2018/04/27	8	94.91	6	96.82	97.40	2	7,070	0.03%
2018/04/26	5	93.62	5	92.78	90.70	0	6,880	0.00%
2018/04/25	9	98.98	8	98.11	96.50	1	6,593	0.02%
2018/04/24	3	114.33	4.1	111.61	105.00	-1.1	6,247	-0.02%
2018/04/23	7	120.86	8	120.63	116.50	-1	5,715	-0.02%
2018/04/20	5	117.20	2	119.00	115.50	3	5,361	0.06%
2018/04/19	15	120.63	18	121.44	121.00	-3	5,121	-0.06%
2018/04/18	0	0.00	2	110.50	114.00	-2	4,548	-0.04%
2018/04/17	1	107.00	1	105.50	104.00	0	4,336	0.00%
2018/04/16	1	104.00	4	106.25	108.00	-3	4,147	-0.07%
2018/04/13	1	101.50	0	0.00	101.00	1	4,018	0.02%
2018/04/11	4	102.38	0	0.00	101.50	4	4,362	0.09%
2018/04/10	1	104.00	0	0.00	103.00	1	4,333	0.02%
2018/04/09	0	0.00	1	102.00	101.50	-1	4,328	-0.02%
2018/04/03	1	102.00	0	0.00	102.50	1	4,323	0.02%
2018/04/02	2	108.50	1	107.50	106.00	1	4,329	0.02%
2018/03/31	4	112.25	3	112.17	112.50	1	4,275	0.02%
2018/03/30	2	108.50	3	109.50	106.50	-1	4,145	-0.02%
2018/03/29	0	0.00	1	101.50	104.00	-1	3,932	-0.03%
2018/03/28	3	106.17	1	106.50	103.00	2	3,907	0.05%
2018/03/27	2	106.00	0	0.00	105.50	2	3,857	0.05%
2018/03/26	1	106.00	3	105.00	105.00	-2	3,799	-0.05%
2018/03/23	0	0.00	2	101.00	104.00	-2	3,745	-0.05%
2018/03/22	4	102.75	2	103.25	100.50	2	3,613	0.06%
2018/03/21	0	0.00	1	98.30	98.80	-1	3,393	-0.03%
2018/03/20	2	97.75	1	99.00	97.40	1	3,370	0.03%
2018/03/15	4	97.15	1	95.90	98.00	3	3,341	0.09%
2018/03/14	2	94.15	0	0.00	93.90	2	3,334	0.06%
2018/03/13	0	0.00	1	95.00	94.30	-1	3,371	-0.03%
2018/03/06	1	97.10	0	0.00	96.60	1	3,664	0.03%
2018/03/02	1	98.20	1	98.80	97.50	0	3,718	0.00%
2018/02/23	3	98.50	3	97.27	94.80	0	3,805	0.00%
2018/02/22	0	0.00	1	92.50	94.30	-1	3,791	-0.03%
2018/02/21	1	88.60	0	0.00	88.30	1	3,811	0.03%
2018/02/08	0	0.00	1	89.00	88.50	-1	4,247	-0.02%
2018/02/07	1	91.00	0	0.00	87.90	1	4,269	0.02%
2018/02/06	1	91.00	0	0.00	87.90	1	4,252	0.02%
2018/02/01	0	0.00	1	96.60	96.50	-1	4,300	-0.02%
2018/01/30	0	0.00	2	98.00	97.10	-2	4,330	-0.05%
2018/01/29	0	0.00	1	97.20	97.00	-1	4,462	-0.02%
2018/01/26	1	95.80	1	97.00	95.60	0	4,491	0.00%
2018/01/25	0	0.00	2	98.10	98.00	-2	4,540	-0.04%
2018/01/23	4	100.38	1	101.00	99.90	3	4,628	0.06%
2018/01/22	1	102.00	1	102.50	102.50	0	4,691	0.00%
2018/01/19	1	98.80	0	0.00	99.20	1	4,837	0.02%
2018/01/18	1	99.10	0	0.00	98.30	1	4,982	0.02%
2018/01/12	1	101.50	0	0.00	99.60	1	5,333	0.02%
2018/01/09	2	103.75	32	101.02	101.50	-30	5,296	-0.57%
2018/01/05	5	109.10	5	109.60	108.50	0	5,328	0.00%
2018/01/02	1	100.50	0	0.00	101.00	1	5,046	0.02%