奇力新 (2456)-凱基-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(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－凱基-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

凱基-三重券商分點個股進出
凱基-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
2021/12/27	0	0.00	6	95.18	95.20	-6	1,153	-0.52%
2021/12/23	0	0.00	5	93.66	94.00	-5	1,176	-0.43%
2021/12/21	0	0.00	8	89.80	89.90	-8	1,213	-0.66%
2021/12/20	4	88.90	0	0.00	88.50	4	1,223	0.33%
2021/12/17	1	89.10	0	0.00	88.10	1	1,217	0.08%
2021/12/14	0	0.00	1	89.40	89.60	-1	1,231	-0.08%
2021/12/13	0	0.00	1	90.60	90.20	-1	1,238	-0.08%
2021/12/09	1	89.80	0	0.00	89.60	1	1,262	0.08%
2021/12/08	1	90.20	0	0.00	90.00	1	1,272	0.08%
2021/12/07	0	0.00	1	90.30	90.30	-1	1,279	-0.08%
2021/12/03	0	0.00	2	92.55	93.00	-2	1,295	-0.15%
2021/11/29	2	88.25	2	89.05	90.70	0	1,302	0.00%
2021/11/26	2	92.00	0	0.00	89.50	2	1,315	0.15%
2021/11/25	0	0.00	1	92.80	92.40	-1	1,332	-0.08%
2021/11/24	2	91.80	3	91.13	91.80	-1	1,335	-0.07%
2021/11/23	0	0.00	10	90.80	90.70	-10	1,371	-0.73%
2021/11/19	1	90.00	5	90.04	90.40	-4	1,425	-0.28%
2021/11/18	2	89.55	5	89.44	89.20	-3	1,441	-0.21%
2021/11/17	1	88.50	5	87.68	88.20	-4	1,483	-0.27%
2021/11/16	2	87.00	2	86.10	86.60	0	1,547	0.00%
2021/11/15	12	86.88	1	87.00	86.80	11	1,637	0.67%
2021/11/11	1	84.40	0	0.00	84.10	1	1,700	0.06%
2021/11/09	2	84.10	0	0.00	84.40	2	1,803	0.11%
2021/11/05	2	83.55	0	0.00	83.80	2	1,834	0.11%
2021/11/04	5	84.08	0	0.00	83.50	5	1,851	0.27%
2021/11/03	2	83.60	8	83.45	83.10	-6	1,848	-0.32%
2021/11/02	7	82.41	3	82.03	81.30	4	1,826	0.22%
2021/11/01	1	86.10	0	0.00	85.10	1	1,807	0.06%
2021/10/29	3	86.17	0	0.00	86.10	3	1,856	0.16%
2021/10/28	3	86.27	22	85.92	87.00	-19	1,865	-1.02%
2021/10/27	0	0.00	0.1	83.80	84.50	-0.1	1,839	-0.01%
2021/10/26	1	84.20	0	0.00	84.00	1	1,870	0.05%
2021/10/25	0	0.00	1	83.10	83.60	-1	1,891	-0.05%
2021/10/22	3	82.43	0	0.00	82.60	3	1,931	0.16%
2021/10/20	0	0.00	1	83.30	83.40	-1	2,001	-0.05%
2021/10/18	1	81.20	0	0.00	81.20	1	2,095	0.05%
2021/10/15	0	0.00	2	80.20	81.60	-2	2,156	-0.09%
2021/10/13	2	79.20	0	0.00	78.70	2	2,280	0.09%
2021/10/12	1	81.00	9	81.10	80.60	-8	2,316	-0.35%
2021/10/08	2	80.50	0	0.00	80.50	2	2,357	0.08%
2021/10/07	0	0.00	2	80.10	81.60	-2	2,397	-0.08%
2021/10/06	3	79.27	3	79.20	79.10	0	2,512	0.00%
2021/10/05	1	79.00	1	79.90	81.50	0	2,558	0.00%
2021/10/04	3	82.50	0	0.00	80.40	3	2,603	0.12%
2021/10/01	6	83.93	0	0.00	82.30	6	2,730	0.22%
2021/09/30	1	85.30	0	0.00	86.20	1	3,103	0.03%
2021/09/29	3	85.67	0	0.00	85.20	3	3,449	0.09%
2021/09/28	4	88.25	0	0.00	87.80	4	3,522	0.11%
2021/09/27	1	90.10	0	0.00	90.00	1	3,575	0.03%
2021/09/24	0	0.00	1	91.20	90.50	-1	3,945	-0.03%
2021/09/17	1	90.20	0	0.00	90.00	1	4,050	0.02%
2021/09/15	2	90.95	0	0.00	90.20	2	4,117	0.05%
2021/09/14	3	93.20	1	94.50	92.50	2	4,128	0.05%
2021/09/13	0	0.00	2	93.55	93.00	-2	4,149	-0.05%
2021/09/10	0	0.00	2	92.90	92.90	-2	4,194	-0.05%
2021/09/09	0	0.00	1	91.10	91.60	-1	4,280	-0.02%
2021/09/08	1	90.20	12	90.27	89.10	-11	4,297	-0.26%
2021/09/07	0	0.00	1	91.90	91.70	-1	4,318	-0.02%
2021/09/06	8	92.38	0	0.00	92.40	8	4,322	0.19%
2021/09/03	3	92.73	0	0.00	92.70	3	4,333	0.07%
2021/09/02	8	92.98	0	0.00	92.20	8	4,356	0.18%
2021/09/01	0	0.00	7	93.23	93.90	-7	4,341	-0.16%
2021/08/31	6	91.63	1	91.70	91.80	5	4,333	0.12%
2021/08/30	11	93.06	3	93.40	93.50	8	4,313	0.19%
2021/08/27	6	92.15	8.1	92.17	93.10	-2.1	4,315	-0.05%
2021/08/26	7	90.00	3	90.03	90.70	4	4,287	0.09%
2021/08/25	1	89.00	5	88.90	90.50	-4	4,257	-0.09%
2021/08/24	5	87.92	4	88.45	87.70	1	4,285	0.02%
2021/08/23	3	86.67	2	86.30	86.70	1	4,306	0.02%
2021/08/20	5	86.52	3	85.83	85.60	2	4,293	0.05%
2021/08/19	19	89.57	8	88.48	87.40	11	4,325	0.25%
2021/08/18	1	91.30	3	92.83	94.90	-2	4,293	-0.05%
2021/08/17	0	0.00	1	91.90	91.00	-1	4,265	-0.02%
2021/08/16	0	0.00	1	93.00	94.50	-1	4,249	-0.02%
2021/08/13	4	98.65	1.2	98.23	96.40	2.8	4,223	0.07%
2021/08/11	3	102.00	1	104.00	102.50	2	4,235	0.05%
2021/08/10	2	103.25	0	0.00	102.50	2	4,285	0.05%
2021/08/09	1	106.00	0	0.00	104.50	1	4,363	0.02%
2021/08/06	1	106.50	1	107.50	107.00	0	4,417	0.00%
2021/08/05	0	0.00	3	107.17	107.00	-3	4,537	-0.07%
2021/08/04	3	107.33	0	0.00	107.00	3	4,625	0.06%
2021/08/03	2	107.75	0	0.00	108.00	2	4,624	0.04%
2021/07/30	1.1	108.09	2	108.75	107.00	-0.9	4,769	-0.02%
2021/07/29	1	108.50	0	0.00	110.00	1	4,782	0.02%
2021/07/28	0.1	110.00	4	108.13	109.00	-3.9	4,868	-0.08%
2021/07/27	4	114.63	1	112.50	112.00	3	4,918	0.06%
2021/07/26	0	0.00	1	115.00	115.00	-1	4,967	-0.02%
2021/07/23	3	114.83	4	114.25	113.50	-1	5,071	-0.02%
2021/07/22	6	114.67	12.4	114.80	114.00	-6.4	5,138	-0.12%
2021/07/21	2.2	112.73	1	113.00	112.50	1.2	5,108	0.02%
2021/07/20	6.1	111.01	1	112.50	110.50	5.1	5,121	0.10%
2021/07/19	8.1	110.94	10	112.65	113.50	-2	5,171	-0.04%
2021/07/16	4	113.75	1	113.50	112.50	3	5,111	0.06%
2021/07/15	7	116.36	4	114.88	115.50	3	5,135	0.06%
2021/07/14	1.1	114.94	1	115.00	114.50	0.1	5,138	0.00%
2021/07/13	3	116.64	7.5	116.36	114.50	-4.5	5,129	-0.09%
2021/07/12	1	116.50	2	116.25	116.00	-1	5,029	-0.02%
2021/07/09	3	115.83	2	116.25	115.50	1	5,043	0.02%
2021/07/08	7	116.00	10.2	118.49	116.00	-3.2	5,038	-0.06%
2021/07/07	19	117.58	23.1	118.17	117.00	-4.1	4,958	-0.08%
2021/07/06	8	113.19	26	112.40	115.00	-18	4,645	-0.39%
2021/07/05	2	108.00	5	108.30	108.50	-3	4,459	-0.07%
2021/07/02	2.1	104.55	5	106.40	106.00	-2.9	4,402	-0.07%
2021/07/01	7	108.36	38.1	108.96	106.00	-31.1	4,355	-0.71%
2021/06/29	8	101.69	15.1	102.24	101.00	-7.1	4,001	-0.18%
2021/06/28	0	0.00	1	99.90	101.00	-1	3,984	-0.03%
2021/06/25	1	101.00	1	101.00	100.50	0	4,033	0.00%
2021/06/24	2	100.00	2	100.50	100.50	0	4,080	0.00%
2021/06/23	0	0.00	11	100.35	100.50	-11	4,111	-0.27%
2021/06/22	2	98.25	1	97.50	98.50	1	4,158	0.02%
2021/06/21	9	98.33	1	97.80	97.70	8	4,312	0.19%
2021/06/18	11	101.00	22.1	101.46	100.00	-11.1	4,317	-0.26%
2021/06/17	9	101.24	13.1	100.81	101.50	-4.1	4,301	-0.10%
2021/06/16	3	98.33	19	99.40	98.00	-16	4,247	-0.38%
2021/06/15	7	98.40	6	98.87	98.90	1	4,262	0.02%
2021/06/11	1	97.60	1	98.20	96.60	0	4,262	0.00%
2021/06/10	8	97.15	1	97.10	97.40	7	4,304	0.16%
2021/06/09	2	96.00	1	95.80	95.30	1	4,325	0.02%
2021/06/08	3	97.80	0	0.00	97.50	3	4,392	0.07%
2021/06/07	6	96.32	3	96.90	97.00	3	4,478	0.07%
2021/06/04	2	97.40	2	97.40	97.40	0	4,483	0.00%
2021/06/03	5	98.94	1	98.60	98.50	4	4,506	0.09%
2021/06/02	5	99.38	5	98.96	98.60	0	4,555	0.00%
2021/06/01	5	100.00	4.4	99.73	100.50	0.6	4,593	0.01%
2021/05/31	11	100.12	8	99.94	99.60	3	4,635	0.06%
2021/05/28	11	99.73	1	99.70	99.00	10	4,651	0.21%
2021/05/27	3	99.53	6	98.48	99.00	-3	4,719	-0.06%
2021/05/26	23	97.83	2	96.90	98.60	21	4,916	0.43%
2021/05/25	3.1	94.52	36	94.08	94.50	-32.9	4,945	-0.67%
2021/05/24	2	91.15	1	92.10	92.80	1	4,945	0.02%
2021/05/21	6	92.27	5	93.22	92.30	1	5,008	0.02%
2021/05/20	6	91.40	4	92.45	91.00	2	5,163	0.04%
2021/05/19	3	91.20	0	0.00	91.60	3	5,201	0.06%
2021/05/18	1	90.00	8.2	89.55	91.30	-7.2	5,223	-0.14%
2021/05/17	7.2	86.98	4	86.58	86.30	3.2	5,293	0.06%
2021/05/14	16.3	93.57	10	93.62	91.40	6.3	5,255	0.12%
2021/05/13	5	90.48	5	91.18	90.80	0	5,228	0.00%
2021/05/12	8	91.36	8	89.98	91.00	0	5,184	0.00%
2021/05/11	10.3	97.84	7	96.59	96.10	3.3	5,088	0.06%
2021/05/10	16	102.38	12	101.54	102.00	4	5,038	0.08%
2021/05/07	10	104.30	14	104.82	104.50	-4	5,057	-0.08%
2021/05/06	5	100.36	0	0.00	100.00	5	5,041	0.10%
2021/05/04	9	103.33	0	0.00	102.00	9	5,118	0.18%
2021/05/03	3	107.58	2	105.50	106.00	1	5,135	0.02%
2021/04/29	7	110.86	14	110.32	111.00	-7	5,129	-0.14%
2021/04/28	10	110.15	10.1	111.00	111.50	-0.1	5,163	0.00%
2021/04/27	17	108.09	18.8	108.32	109.50	-1.8	5,149	-0.03%
2021/04/26	2	106.25	6	106.92	107.00	-4	5,094	-0.08%
2021/04/23	2	105.25	4	106.38	106.00	-2	5,132	-0.04%
2021/04/22	5.1	104.55	5	107.10	104.00	0.1	5,224	0.00%
2021/04/21	5	108.30	1	108.50	108.50	4	5,270	0.08%
2021/04/20	13	108.58	15	108.93	108.50	-2	5,325	-0.04%
2021/04/16	7	105.00	3	104.67	105.00	4	5,447	0.07%
2021/04/15	10	105.00	0	0.00	105.50	10	5,732	0.17%
2021/04/14	4	104.63	2	104.50	105.00	2	5,958	0.03%
2021/04/13	5	108.10	5	108.50	107.00	0	6,019	0.00%
2021/04/12	2	109.25	6	109.67	109.00	-4	6,051	-0.07%
2021/04/09	20	111.75	6	112.50	111.50	14	6,101	0.23%
2021/04/08	3	112.67	15	112.60	113.00	-12	6,111	-0.20%
2021/04/07	4.1	110.50	1	110.50	110.50	3.1	6,082	0.05%
2021/04/06	2	109.25	14	109.29	109.50	-12	6,225	-0.19%
2021/04/01	2	108.50	3	108.17	108.00	-1	6,394	-0.02%
2021/03/31	4	108.13	12	107.58	108.00	-8	6,575	-0.12%
2021/03/30	5	110.00	9	109.11	109.00	-4	6,948	-0.06%
2021/03/29	10	112.00	11.4	111.57	110.50	-1.4	6,951	-0.02%
2021/03/26	2	110.75	2	111.50	110.50	0	6,967	0.00%
2021/03/25	1	110.50	2.1	111.02	110.50	-1.1	7,002	-0.02%
2021/03/24	5	110.80	21.7	110.36	110.00	-16.7	6,977	-0.24%
2021/03/23	1	108.00	0	0.00	108.00	1	6,930	0.01%
2021/03/22	1.1	107.55	3	107.67	108.00	-1.9	6,966	-0.03%
2021/03/19	3	107.67	2	108.00	107.50	1	7,130	0.01%
2021/03/18	1	106.50	3	106.50	106.50	-2	7,219	-0.03%
2021/03/17	2	107.50	1	108.00	107.00	1	7,389	0.01%
2021/03/16	2	107.50	5	107.30	107.50	-3	7,566	-0.04%
2021/03/15	2	105.50	4	105.38	105.00	-2	7,919	-0.03%
2021/03/12	8	106.63	7	107.36	106.00	1	7,978	0.01%
2021/03/11	6	108.17	12	107.63	108.50	-6	8,021	-0.07%
2021/03/10	1	104.50	1	105.50	105.00	0	8,023	0.00%
2021/03/09	4	103.75	4	104.13	104.50	0	8,277	0.00%
2021/03/08	3	106.17	5	104.50	104.00	-2	8,328	-0.02%
2021/03/05	10	107.50	1	107.50	107.00	9	8,409	0.11%
2021/03/04	5	109.60	5	110.00	110.00	0	8,558	0.00%
2021/03/03	23	109.07	5	109.30	109.00	18	8,606	0.21%
2021/03/02	5	110.70	5	111.60	109.00	0	8,712	0.00%
2021/02/26	37	111.85	19	112.00	112.00	18	8,843	0.20%
2021/02/25	9	109.50	14	110.14	111.00	-5	8,918	-0.06%
2021/02/24	7	107.21	1	107.50	106.50	6	9,122	0.07%
2021/02/23	3	106.83	1	107.50	108.50	2	9,955	0.02%
2021/02/22	11	107.86	23	107.70	107.50	-12	10,198	-0.12%
2021/02/19	5	104.60	2	104.75	105.50	3	10,171	0.03%
2021/02/18	10	106.10	8	106.31	106.50	2	10,226	0.02%
2021/02/17	5	106.80	5.1	105.91	107.00	-0.1	10,285	0.00%
2021/02/05	4	102.88	2	102.50	102.50	2	10,297	0.02%
2021/02/04	4	104.13	4	104.75	103.50	0	10,465	0.00%
2021/02/03	0	0.00	1	103.50	103.50	-1	10,590	-0.01%
2021/02/02	2	102.75	2	103.75	103.00	0	11,006	0.00%
2021/02/01	6	99.62	5	100.80	102.50	1	11,108	0.01%
2021/01/29	4	102.63	3	103.00	101.00	1	11,271	0.01%
2021/01/28	5.1	102.33	48	103.98	104.00	-42.9	11,430	-0.38%
2021/01/27	18	101.50	12	102.46	102.00	6	12,018	0.05%
2021/01/26	26	105.42	4	104.13	103.50	22	12,695	0.17%
2021/01/25	12	106.79	7	107.50	106.50	5	12,997	0.04%
2021/01/22	10	104.10	12	104.13	106.00	-2	13,249	-0.02%
2021/01/21	37	102.19	57	102.54	103.00	-20	13,221	-0.15%
2021/01/20	53	107.29	61.2	104.14	104.00	-8.2	13,178	-0.06%
2021/01/19	2.6	109.19	19	109.53	109.00	-16.4	13,098	-0.13%
2021/01/18	19	108.53	41.5	108.43	109.00	-22.5	13,136	-0.17%
2021/01/15	59	112.30	114.9	110.38	110.50	-55.9	13,113	-0.43%	大賣/
2021/01/14	4	112.75	17	113.24	115.00	-13	13,055	-0.10%
2021/01/13	0.5	111.50	0	0.00	112.00	0.5	12,993	0.00%
2021/01/12	91	109.59	53	108.74	109.00	38	13,043	0.29%
2021/01/11	105	112.80	15	112.60	112.50	90	13,212	0.68%	大買/
2021/01/08	63	114.60	73	114.27	113.50	-10	13,309	-0.08%
2021/01/07	30	111.67	96	113.32	114.00	-66	13,039	-0.51%
2021/01/06	75	109.46	67	107.69	107.50	8	12,817	0.06%
2021/01/05	6	111.33	1	111.50	111.00	5	12,730	0.04%
2021/01/04	68.2	111.10	70	110.63	110.50	-1.8	12,677	-0.01%
2020/12/31	77	112.21	7	111.86	112.00	70	12,604	0.56%
2020/12/30	15	113.60	11	113.59	115.00	4	12,529	0.03%
2020/12/29	9	112.61	74	112.05	112.50	-65	12,437	-0.52%
2020/12/28	42	109.62	36	109.53	109.00	6	12,331	0.05%
2020/12/25	54	115.53	8	114.63	113.50	46	12,204	0.38%
2020/12/24	70	120.17	8	120.69	118.00	62	12,139	0.51%
2020/12/23	20	120.28	15.2	119.28	120.00	4.8	11,738	0.04%
2020/12/22	2	118.00	5	120.20	117.50	-3	11,727	-0.03%
2020/12/21	15	115.80	24	117.23	118.50	-9	11,694	-0.08%
2020/12/18	65	119.68	13	118.50	118.00	52	11,627	0.45%
2020/12/17	7	119.36	3	120.00	122.50	4	11,583	0.03%
2020/12/16	1	122.00	2	122.75	123.00	-1	11,491	-0.01%
2020/12/15	9	119.67	9	119.89	119.00	0	11,513	0.00%
2020/12/14	7	128.93	2	127.50	126.00	5	11,491	0.04%
2020/12/11	3	128.17	23	125.48	128.00	-20	11,372	-0.18%
2020/12/10	6.1	131.51	4	132.88	130.00	2.1	11,177	0.02%
2020/12/09	19	136.05	31.8	136.45	135.00	-12.8	10,988	-0.12%
2020/12/08	5	131.50	12	130.92	131.50	-7	10,610	-0.07%
2020/12/07	4	131.50	14	130.75	129.00	-10	10,528	-0.09%
2020/12/04	2	132.75	8	131.94	132.00	-6	10,413	-0.06%
2020/12/03	4	134.99	32	133.61	133.50	-28	10,358	-0.27%
2020/12/02	5	130.50	6	129.50	130.00	-1	10,113	-0.01%
2020/12/01	14	132.54	6	131.50	131.50	8	10,067	0.08%
2020/11/30	38	131.49	34	132.81	132.00	4	9,959	0.04%
2020/11/27	42	129.57	29	128.24	129.50	13	9,780	0.13%
2020/11/26	40	128.05	14	127.32	128.50	26	9,773	0.27%
2020/11/25	16	128.38	4	125.63	124.00	12	9,665	0.12%
2020/11/24	9	129.33	11	128.73	128.00	-2	9,477	-0.02%
2020/11/23	13	127.77	4	129.63	127.00	9	9,204	0.10%
2020/11/20	51	128.99	61.4	127.07	127.00	-10.4	8,907	-0.12%
2020/11/19	5	120.30	37	120.50	121.50	-32	8,095	-0.40%
2020/11/18	54	117.91	5	117.90	118.00	49	7,862	0.62%
2020/11/17	7	116.36	12	116.50	115.00	-5	7,796	-0.06%
2020/11/16	6	116.33	1.8	116.44	116.50	4.2	7,908	0.05%
2020/11/13	5	114.70	3	114.17	116.00	2	7,924	0.03%
2020/11/12	24	117.98	36	116.54	115.00	-12	7,913	-0.15%
2020/11/11	7	116.64	24	116.29	117.50	-17	7,911	-0.21%
2020/11/10	21	119.81	19	120.84	117.00	2	8,026	0.02%
2020/11/09	1	117.50	5	117.60	117.00	-4	7,697	-0.05%
2020/11/06	30	116.97	33	116.59	116.00	-3	7,722	-0.04%
2020/11/05	10	117.30	6.2	116.42	116.00	3.8	7,627	0.05%
2020/11/04	30	116.68	36	117.08	119.00	-6	7,513	-0.08%
2020/11/03	25	112.26	62.1	111.99	114.00	-37.1	7,068	-0.53%
2020/11/02	16	106.41	22	107.95	106.00	-6	6,544	-0.09%
2020/10/30	16	105.34	19	106.34	105.50	-3	6,625	-0.05%
2020/10/29	2	101.20	14.2	100.36	102.50	-12.2	6,372	-0.19%
2020/10/28	8	102.50	5	105.00	101.50	3	6,527	0.05%
2020/10/27	1	104.50	2	103.50	104.50	-1	6,519	-0.02%
2020/10/26	9	104.11	4	104.75	105.50	5	6,502	0.08%
2020/10/23	14	103.46	2	103.50	104.00	12	6,463	0.19%
2020/10/22	2	104.00	0	0.00	103.50	2	6,496	0.03%
2020/10/21	5	104.20	12	104.83	104.50	-7	6,440	-0.11%
2020/10/20	3.2	105.47	1	106.00	105.00	2.2	6,435	0.03%
2020/10/19	5	106.30	32	105.86	106.50	-27	6,454	-0.42%
2020/10/16	10	103.10	12	102.96	102.00	-2	6,273	-0.03%
2020/10/15	1	101.50	2	101.25	100.50	-1	6,085	-0.02%
2020/10/13	10	100.52	62	100.81	99.30	-52	6,050	-0.86%
2020/10/12	4	99.08	5	99.46	98.60	-1	6,019	-0.02%
2020/10/08	3	102.00	3	101.00	100.50	0	6,000	0.00%
2020/10/07	3	101.33	8	101.50	100.50	-5	5,991	-0.08%
2020/10/06	10	100.70	5	101.00	101.00	5	5,986	0.08%
2020/10/05	12	100.12	18	99.81	100.50	-6	5,988	-0.10%
2020/09/30	25	98.65	12	97.93	98.90	13	5,922	0.22%
2020/09/29	8	97.64	16	96.98	97.00	-8	5,857	-0.14%
2020/09/28	6	93.87	0	0.00	94.00	6	5,795	0.10%
2020/09/25	3	91.93	8	92.18	91.20	-5	5,859	-0.09%
2020/09/24	4	94.88	12	94.45	93.80	-8	5,824	-0.14%
2020/09/23	1	96.50	1	96.50	96.50	0	5,793	0.00%
2020/09/22	6	97.15	4	97.03	96.90	2	5,812	0.03%
2020/09/21	3	99.40	7	99.69	98.60	-4	5,898	-0.07%
2020/09/18	8	101.00	5	101.30	100.50	3	5,892	0.05%
2020/09/17	15	99.72	25.2	100.07	101.00	-10.2	5,808	-0.18%
2020/09/16	2	96.85	0	0.00	96.50	2	5,663	0.04%
2020/09/15	0	0.00	7	97.01	96.60	-7	5,666	-0.12%
2020/09/14	5	96.26	4	95.88	97.30	1	5,691	0.02%
2020/09/10	1	96.90	0	0.00	95.60	1	5,689	0.02%
2020/09/09	3	95.77	1	96.20	96.90	2	5,720	0.03%
2020/09/08	8	97.03	7	97.60	96.50	1	5,739	0.02%
2020/09/07	2	96.45	5.1	96.41	96.00	-3.1	5,765	-0.05%
2020/09/04	2	97.30	0	0.00	97.80	2	5,799	0.03%
2020/09/03	3	99.33	18	99.63	99.10	-15	5,800	-0.26%
2020/09/02	9	99.60	7	99.00	99.10	2	5,793	0.03%
2020/09/01	15	100.70	4	99.95	99.10	11	5,811	0.19%
2020/08/31	1	97.30	4	97.85	98.70	-3	5,770	-0.05%
2020/08/28	58	98.48	16	97.74	98.50	42	5,869	0.72%
2020/08/27	4	96.70	4	96.90	96.90	0	5,868	0.00%
2020/08/26	6	96.52	4	96.53	96.60	2	5,877	0.03%
2020/08/25	24	96.29	7	95.69	96.70	17	5,918	0.29%
2020/08/24	6	93.78	5	93.12	93.80	1	5,893	0.02%
2020/08/21	2	93.95	2	94.15	94.20	0	5,895	0.00%
2020/08/20	13	93.28	11	94.11	92.60	2	5,860	0.03%
2020/08/19	9	101.28	4	101.00	101.00	5	5,706	0.09%
2020/08/18	19	104.53	29	104.21	103.50	-10	5,636	-0.18%
2020/08/17	14	107.93	18	107.64	107.00	-4	5,554	-0.07%
2020/08/14	26	105.87	25	106.18	108.00	1	5,446	0.02%
2020/08/13	9	103.33	8	104.56	103.00	1	5,270	0.02%
2020/08/12	28	103.54	3	103.00	103.50	25	5,212	0.48%
2020/08/11	35	104.37	8	104.56	103.50	27	5,112	0.53%
2020/08/10	10	103.40	12	103.00	102.50	-2	5,084	-0.04%
2020/08/07	8	106.88	18	106.56	105.50	-10	5,099	-0.20%
2020/08/06	16	104.19	9	103.61	104.50	7	4,968	0.14%
2020/08/05	45	101.78	59	102.32	103.50	-14	4,818	-0.29%
2020/08/04	22	97.02	7	96.47	97.40	15	4,435	0.34%
2020/08/03	13	96.45	10	96.43	96.80	3	4,404	0.07%
2020/07/31	10	93.54	10	92.16	93.80	0	4,394	0.00%
2020/07/30	5	89.20	3	90.13	90.50	2	4,404	0.05%
2020/07/29	9	88.97	3	90.40	88.80	6	4,667	0.13%
2020/07/28	5	92.08	4	93.35	89.30	1	4,699	0.02%
2020/07/27	3	92.17	5	92.80	93.10	-2	4,824	-0.04%
2020/07/24	10	93.81	9	93.77	92.10	1	4,861	0.02%
2020/07/23	15	95.65	97	96.08	95.40	-82	4,983	-1.65%
2020/07/22	85	93.48	2	93.20	94.60	83	5,042	1.65%
2020/07/21	0	0.00	12	91.12	90.80	-12	5,043	-0.24%
2020/07/20	7	87.97	2	88.90	89.00	5	5,114	0.10%
2020/07/17	2	89.20	2	90.10	89.30	0	5,260	0.00%
2020/07/16	2	90.30	8	90.53	90.30	-6	5,337	-0.11%
2020/07/15	1	90.90	2	89.55	89.00	-1	5,396	-0.02%
2020/07/14	11	89.85	10	89.32	89.60	1	5,582	0.02%
2020/07/13	1	89.30	1	90.50	91.20	0	5,721	0.00%
2020/07/10	16	89.48	1	89.00	88.80	15	6,130	0.24%
2020/07/09	4	91.08	7	91.56	90.70	-3	6,198	-0.05%
2020/07/08	3	92.03	1	92.20	92.00	2	6,282	0.03%
2020/07/07	3	92.43	7	92.39	92.00	-4	6,477	-0.06%
2020/07/06	9	93.67	13	92.52	94.30	-4	6,708	-0.06%
2020/07/03	6	92.40	3	91.83	91.60	3	6,951	0.04%
2020/07/02	3	92.10	11	91.82	92.20	-8	7,081	-0.11%
2020/07/01	1	91.70	3	91.13	91.60	-2	7,138	-0.03%
2020/06/30	16	89.63	32	90.08	90.00	-16	7,143	-0.22%
2020/06/29	1	92.30	32	92.23	92.40	-31	7,059	-0.44%
2020/06/24	21	94.41	1	94.10	94.50	20	7,076	0.28%
2020/06/23	21	94.44	11	95.36	94.50	10	7,154	0.14%
2020/06/22	1.3	94.07	1	94.10	94.40	0.3	7,214	0.00%
2020/06/19	22	93.89	48	95.08	93.60	-26	7,311	-0.36%
2020/06/18	32	93.52	0	0.00	94.20	32	7,363	0.43%
2020/06/17	16	93.84	1	94.50	93.70	15	7,396	0.20%
2020/06/16	0	0.00	4	94.53	94.50	-4	7,548	-0.05%
2020/06/12	5	93.06	7	93.03	94.10	-2	7,747	-0.03%
2020/06/11	1	97.00	2	95.70	95.90	-1	7,833	-0.01%
2020/06/10	5	98.64	5	99.50	98.80	0	7,945	0.00%
2020/06/09	10	99.27	7	99.94	98.50	3	8,098	0.04%
2020/06/08	3	99.87	0	0.00	99.40	3	8,231	0.04%
2020/06/05	1	100.50	41	100.26	100.50	-40	8,321	-0.48%
2020/06/04	8	102.38	53	101.52	102.50	-45	8,495	-0.53%
2020/06/03	0	0.00	38	99.24	99.40	-38	8,462	-0.45%
2020/06/02	33	98.43	22	98.71	97.70	11	8,456	0.13%
2020/06/01	14	98.11	47	98.49	99.50	-33	8,487	-0.39%
2020/05/29	36	95.55	23	95.23	95.60	13	8,506	0.15%
2020/05/28	42	97.25	41	97.43	95.90	1	8,571	0.01%
2020/05/27	9	98.50	10	98.29	98.00	-1	8,677	-0.01%
2020/05/26	25	100.12	17	100.97	98.30	8	8,962	0.09%
2020/05/25	16	99.16	5	100.00	100.00	11	9,062	0.12%
2020/05/22	18	100.39	1	101.50	99.90	17	9,182	0.19%
2020/05/21	35	102.19	7	101.29	102.50	28	9,215	0.30%
2020/05/20	8	100.50	9	100.56	99.30	-1	9,271	-0.01%
2020/05/19	2	98.35	1.4	97.94	98.30	0.6	9,243	0.01%
2020/05/18	11	97.48	6	96.72	96.00	5	9,383	0.05%
2020/05/15	36	99.55	19	99.51	98.70	17	9,544	0.18%
2020/05/14	15	102.67	16	103.03	99.60	-1	9,631	-0.01%
2020/05/13	19	105.34	11	104.91	105.00	8	9,679	0.08%
2020/05/12	13	107.50	13	109.19	106.00	0	9,812	0.00%
2020/05/11	6	108.00	17	107.85	109.00	-11	9,891	-0.11%
2020/05/08	14	106.57	11	107.59	106.00	3	10,073	0.03%
2020/05/07	23	109.33	25	110.12	108.00	-2	10,094	-0.02%
2020/05/06	9	107.17	16	107.78	107.50	-7	9,989	-0.07%
2020/05/05	11	108.27	11	107.95	107.50	0	10,036	0.00%
2020/05/04	1	103.50	6	103.83	104.50	-5	9,976	-0.05%
2020/04/30	47	107.89	16	107.53	106.00	31	10,252	0.30%
2020/04/29	22	104.48	3	104.50	104.50	19	10,290	0.18%
2020/04/28	8	105.00	48	105.05	104.50	-40	10,432	-0.38%
2020/04/27	61	103.42	34	103.06	105.00	27	10,397	0.26%
2020/04/24	68	99.98	75	100.97	100.00	-7	10,285	-0.07%
2020/04/23	3	100.80	3	99.30	98.90	0	10,485	0.00%
2020/04/22	5	98.28	9	97.98	99.90	-4	10,714	-0.04%
2020/04/21	19	98.38	12	97.87	97.40	7	10,779	0.06%
2020/04/20	4	101.13	6	101.10	102.00	-2	11,161	-0.02%
2020/04/17	12	101.25	42	103.61	100.00	-30	11,213	-0.27%
2020/04/16	42	101.80	8	102.44	103.50	34	11,175	0.30%
2020/04/15	33	101.20	64	101.52	103.00	-31	11,238	-0.28%
2020/04/14	71	96.23	6	96.17	96.70	65	11,110	0.59%
2020/04/13	5	93.42	1	92.80	94.50	4	11,475	0.03%
2020/04/10	13	96.70	3	96.90	95.60	10	11,613	0.09%
2020/04/09	13	99.22	65	102.96	95.10	-52	11,929	-0.44%
2020/04/08	67	99.06	100	95.78	100.50	-33	11,798	-0.28%
2020/04/07	58	90.95	116	87.95	91.40	-58	11,643	-0.50%	大賣/
2020/04/06	45	83.49	3	82.90	84.80	42	11,753	0.36%
2020/04/01	57	81.46	3	81.50	81.90	54	11,884	0.45%
2020/03/31	6	80.73	1	81.00	80.80	5	12,270	0.04%
2020/03/30	7	78.61	3	78.27	79.20	4	12,642	0.03%
2020/03/27	1	79.10	18.8	80.05	79.10	-17.8	12,905	-0.14%
2020/03/26	2	79.05	24	79.51	80.60	-22	12,964	-0.17%
2020/03/25	3	78.83	26	78.31	78.60	-23	13,245	-0.17%
2020/03/24	9	74.01	7	73.43	74.00	2	13,445	0.01%
2020/03/23	4	68.58	4	68.23	69.00	0	13,442	0.00%
2020/03/20	18	71.97	3	72.07	72.00	15	13,537	0.11%
2020/03/19	63	68.97	19	68.51	67.10	44	13,551	0.32%
2020/03/18	32	78.32	17	75.62	74.50	15	13,467	0.11%
2020/03/17	8	80.59	11	80.67	78.90	-3	13,446	-0.02%
2020/03/16	34	86.13	2	90.75	82.50	32	13,390	0.24%
2020/03/13	14	83.11	12	83.92	91.00	2	13,271	0.02%
2020/03/12	4	95.68	11	92.65	91.10	-7	13,274	-0.05%
2020/03/11	4	101.00	7	100.93	99.50	-3	13,241	-0.02%
2020/03/10	33	98.28	24.7	99.48	99.60	8.3	13,310	0.06%
2020/03/09	7	102.79	7	102.29	101.50	0	13,296	0.00%
2020/03/06	17	108.94	12	108.50	108.00	5	13,638	0.04%
2020/03/05	10	112.65	11	112.32	111.50	-1	13,831	-0.01%
2020/03/04	4	108.63	21	108.38	110.50	-17	13,929	-0.12%
2020/03/03	16	111.72	11	111.50	111.00	5	14,187	0.04%
2020/03/02	18	108.31	9	104.17	108.00	9	14,613	0.06%
2020/02/27	25	111.32	9	110.28	107.00	16	14,559	0.11%
2020/02/26	15	120.57	9	120.56	118.50	6	14,284	0.04%
2020/02/25	7	125.86	18.4	125.20	125.50	-11.4	14,147	-0.08%
2020/02/24	10	124.30	2	125.00	125.50	8	14,024	0.06%
2020/02/21	2	125.50	17	124.56	126.50	-15	14,098	-0.11%
2020/02/20	8	123.69	7	123.29	123.50	1	14,031	0.01%
2020/02/19	24	123.17	20	123.68	123.00	4	13,945	0.03%
2020/02/18	24	128.38	22	128.09	125.00	2	13,797	0.01%
2020/02/17	11	127.50	5	128.10	127.50	6	13,675	0.04%
2020/02/14	11	131.05	7.4	131.94	131.50	3.6	13,921	0.03%
2020/02/13	19	133.68	9	131.94	129.00	10	13,847	0.07%
2020/02/12	14	129.79	6.1	130.45	132.00	7.9	13,705	0.06%
2020/02/11	8	128.81	17	128.00	130.00	-9	13,571	-0.07%
2020/02/10	6	123.58	0	0.00	123.00	6	13,525	0.04%
2020/02/07	4	124.75	6	124.42	124.50	-2	13,848	-0.01%
2020/02/06	4	125.25	15	125.40	126.00	-11	13,791	-0.08%
2020/02/05	10	124.45	7	124.21	122.50	3	13,687	0.02%
2020/02/04	15	125.27	8.2	125.99	125.50	6.8	13,516	0.05%
2020/02/03	4	114.25	6.1	118.37	121.00	-2.1	13,205	-0.02%
2020/01/31	11	118.09	12.7	118.94	118.00	-1.7	12,985	-0.01%
2020/01/30	9	120.89	0	0.00	120.00	9	12,793	0.07%
2020/01/20	2	133.25	7.7	132.69	133.00	-5.7	12,694	-0.04%
2020/01/17	13	132.38	26	134.92	133.00	-13	12,641	-0.10%
2020/01/16	34	133.12	37	132.82	132.50	-3	12,404	-0.02%
2020/01/15	21	131.12	11	129.36	128.50	10	12,158	0.08%
2020/01/14	26	128.56	33.4	129.20	133.50	-7.4	11,975	-0.06%
2020/01/13	18	118.86	10	120.70	122.00	8	11,571	0.07%
2020/01/10	16	121.47	9	123.06	120.50	7	11,536	0.06%
2020/01/09	17	122.59	15	122.63	121.50	2	11,505	0.02%
2020/01/08	9	119.50	8	122.50	123.50	1	11,594	0.01%
2020/01/07	20	124.13	8	122.94	122.50	12	11,676	0.10%
2020/01/06	17	131.59	10	131.95	131.00	7	11,243	0.06%
2020/01/03	35	138.29	50	137.03	136.00	-15	11,031	-0.14%
2020/01/02	10	128.90	14.4	128.72	130.00	-4.4	10,551	-0.04%
2019/12/31	10	129.70	6	129.75	128.00	4	10,416	0.04%
2019/12/30	19	127.76	4	128.75	130.00	15	10,287	0.15%
2019/12/27	19	127.42	19	127.29	126.50	0	10,074	0.00%
2019/12/26	30	129.12	34.7	126.69	125.00	-4.7	9,995	-0.05%
2019/12/25	10	122.50	31	120.76	126.00	-21	9,846	-0.21%
2019/12/24	7	116.00	50.7	116.53	117.00	-43.7	9,476	-0.46%
2019/12/23	9	112.89	3	113.83	114.00	6	9,256	0.06%
2019/12/20	29	110.67	4	111.25	112.50	25	9,121	0.27%
2019/12/19	19	109.50	10	109.25	108.50	9	8,758	0.10%
2019/12/18	4	106.88	8	106.38	106.00	-4	8,458	-0.05%
2019/12/17	10	106.65	6	107.42	107.00	4	8,393	0.05%
2019/12/16	4	105.25	16	104.66	106.50	-12	8,304	-0.14%
2019/12/13	1	100.50	2	101.00	100.50	-1	8,167	-0.01%
2019/12/12	0	0.00	4	103.75	102.00	-4	8,178	-0.05%
2019/12/11	2	104.25	10	103.60	103.50	-8	8,112	-0.10%
2019/12/10	8	102.63	1	103.50	103.00	7	8,058	0.09%
2019/12/09	9	105.94	10.3	106.01	104.50	-1.3	8,028	-0.02%
2019/12/06	7	103.93	15	104.20	104.00	-8	7,891	-0.10%
2019/12/05	24	105.10	16	105.19	104.00	8	7,891	0.10%
2019/12/04	14	103.11	42	103.82	103.00	-28	7,740	-0.36%
2019/12/03	56	103.25	43.1	104.55	103.00	12.9	7,562	0.17%
2019/12/02	10	99.37	9	97.88	100.00	1	7,109	0.01%
2019/11/29	17	97.90	10	97.99	96.60	7	6,881	0.10%
2019/11/28	29	100.79	48.7	100.94	100.00	-19.7	6,751	-0.29%
2019/11/27	42	98.01	53.6	97.78	98.90	-11.6	6,589	-0.18%
2019/11/26	9	92.97	11	92.80	92.80	-2	6,043	-0.03%
2019/11/25	1	91.40	0	0.00	91.70	1	5,919	0.02%
2019/11/22	3	90.37	0	0.00	90.00	3	5,861	0.05%
2019/11/21	7	90.57	5	90.82	91.00	2	5,868	0.03%
2019/11/20	18	92.11	7.1	90.84	90.50	10.9	5,848	0.19%
2019/11/19	5	90.22	2	90.55	90.50	3	5,730	0.05%
2019/11/18	0	0.00	1	88.70	88.60	-1	5,666	-0.02%
2019/11/15	1	89.20	7	88.97	89.00	-6	5,658	-0.11%
2019/11/14	6.2	88.15	6	88.67	88.10	0.2	5,629	0.00%
2019/11/13	11	91.19	21	93.00	88.00	-10	5,569	-0.18%
2019/11/12	2	88.90	6	89.58	90.00	-4	5,185	-0.08%
2019/11/11	5	86.98	2	86.10	86.00	3	5,114	0.06%
2019/11/08	0	0.00	3	89.03	89.10	-3	5,054	-0.06%
2019/11/07	5	88.70	5	89.32	88.40	0	5,028	0.00%
2019/11/06	13	92.08	23.1	90.90	90.50	-10.1	4,869	-0.21%
2019/11/05	2	87.00	2	86.80	87.50	0	4,507	0.00%
2019/11/04	8	86.23	0	0.00	86.30	8	4,504	0.18%
2019/11/01	0	0.00	2	84.80	85.30	-2	4,533	-0.04%
2019/10/31	4	86.08	1	87.50	86.00	3	4,529	0.07%
2019/10/30	2	86.60	0	0.00	87.00	2	4,523	0.04%
2019/10/29	3	86.80	1	86.40	86.30	2	4,538	0.04%
2019/10/28	4	87.18	2	87.20	87.10	2	4,611	0.04%
2019/10/25	1	88.90	10	88.50	88.00	-9	4,586	-0.20%
2019/10/24	1	88.60	4	88.80	89.00	-3	4,555	-0.07%
2019/10/23	4	88.18	5	90.00	88.40	-1	4,511	-0.02%
2019/10/22	1	89.10	0	0.00	89.30	1	4,441	0.02%
2019/10/21	5	89.20	12	89.23	88.90	-7	4,425	-0.16%
2019/10/18	4	87.80	1	88.50	88.50	3	4,374	0.07%
2019/10/17	29	87.87	0	88.00	88.00	29	4,315	0.67%
2019/10/16	46	91.49	14	93.04	88.40	32	4,242	0.75%
2019/10/15	33	89.67	60	89.66	90.00	-27	3,938	-0.69%
2019/10/14	1	83.90	8	84.31	85.00	-7	3,578	-0.20%
2019/10/09	4	83.50	2	83.15	82.90	2	3,571	0.06%
2019/10/08	0	0.00	12	84.08	83.80	-12	3,556	-0.34%
2019/10/07	4	85.35	4	85.23	85.30	0	3,549	0.00%
2019/10/04	4	84.53	1	84.30	84.30	3	3,533	0.08%
2019/10/03	8	84.83	4	84.83	84.60	4	3,570	0.11%
2019/10/02	7	87.31	19.1	87.04	86.20	-12.1	3,565	-0.34%
2019/10/01	10	88.00	23	86.92	87.00	-13	3,513	-0.37%
2019/09/27	1	83.80	4	83.43	83.80	-3	3,412	-0.09%
2019/09/26	9	84.27	3	84.10	83.00	6	3,506	0.17%
2019/09/25	4	81.48	0	0.00	81.60	4	3,489	0.11%
2019/09/24	1	82.80	10.7	83.62	82.80	-9.7	3,575	-0.27%
2019/09/20	5	84.20	3	85.00	84.10	2	3,678	0.05%
2019/09/19	5	84.26	2	84.65	85.00	3	3,721	0.08%
2019/09/18	10	85.18	13	84.94	84.70	-3	3,700	-0.08%
2019/09/17	25	84.38	21	84.27	84.50	4	3,674	0.11%
2019/09/16	6	82.37	3	82.10	82.80	3	3,647	0.08%
2019/09/12	4	82.80	0	0.00	82.30	4	3,789	0.11%
2019/09/11	4	82.58	4	82.05	82.30	0	3,817	0.00%
2019/09/10	9	82.54	1	82.10	82.40	8	3,856	0.21%
2019/09/09	8	82.66	15	82.57	82.60	-7	3,879	-0.18%
2019/09/06	0	0.00	22	80.48	80.60	-22	3,775	-0.58%
2019/09/05	6	79.55	4	79.53	79.10	2	3,729	0.05%
2019/09/04	5	78.48	2	79.10	78.50	3	3,719	0.08%
2019/09/03	1	78.50	11	78.60	78.80	-10	3,739	-0.27%
2019/09/02	9	79.22	6	79.15	78.70	3	3,760	0.08%
2019/08/30	4	76.85	34.3	78.16	78.70	-30.3	3,732	-0.81%
2019/08/29	1	73.40	1.4	73.74	73.80	-0.4	3,572	-0.01%
2019/08/28	2	73.60	6	73.83	73.60	-4	3,596	-0.11%
2019/08/27	1	73.30	0	0.00	72.70	1	3,595	0.03%
2019/08/26	11	73.01	5	72.80	72.70	6	3,625	0.17%
2019/08/23	2	75.35	2	74.65	75.40	0	3,626	0.00%
2019/08/22	1.2	73.75	3	75.03	73.50	-1.8	3,627	-0.05%
2019/08/21	1	75.60	0	0.00	75.40	1	3,622	0.03%
2019/08/20	3	75.60	3	75.67	75.30	0	3,624	0.00%
2019/08/19	8	75.11	0	0.00	75.30	8	3,643	0.22%
2019/08/16	0	0.00	6	73.87	74.30	-6	3,697	-0.16%
2019/08/15	2	72.50	5	73.28	72.30	-3	3,676	-0.08%
2019/08/14	0	0.00	10	75.50	74.90	-10	3,676	-0.27%
2019/08/13	2	75.35	3	76.27	75.30	-1	3,671	-0.03%
2019/08/12	0	0.00	2	77.20	77.40	-2	3,677	-0.05%
2019/08/08	2.3	75.77	3	75.90	76.40	-0.7	3,679	-0.02%
2019/08/07	13	77.25	8	76.99	74.90	5	3,686	0.14%
2019/08/06	10	77.48	6	78.22	78.50	4	3,668	0.11%
2019/08/05	12	80.73	13	81.35	79.60	-1	3,699	-0.03%
2019/08/02	13	81.73	4	80.83	81.00	9	3,703	0.24%
2019/08/01	5	83.92	0	0.00	83.80	5	3,722	0.13%
2019/07/31	5	84.34	0	0.00	84.50	5	3,767	0.13%
2019/07/30	3	85.97	8	86.20	85.40	-5	3,766	-0.13%
2019/07/29	3	84.27	0	0.00	84.60	3	3,690	0.08%
2019/07/26	3	84.63	3	84.90	85.00	0	3,718	0.00%
2019/07/25	3.4	85.04	3	85.43	85.50	0.4	3,717	0.01%
2019/07/24	3	85.30	4	85.10	85.20	-1	3,746	-0.03%
2019/07/23	3	84.73	1	85.00	84.50	2	3,846	0.05%
2019/07/22	6	84.08	8	83.98	84.00	-2	3,876	-0.05%
2019/07/19	8	84.43	2	84.35	84.30	6	3,963	0.15%
2019/07/18	7	84.76	10	85.00	84.10	-3	4,034	-0.07%
2019/07/17	0	0.00	4	87.50	87.30	-4	4,047	-0.10%
2019/07/16	3	88.27	5	88.36	88.00	-2	4,205	-0.05%
2019/07/15	4	87.28	1	87.70	87.60	3	4,348	0.07%
2019/07/12	4	88.45	6	88.27	88.60	-2	4,505	-0.04%
2019/07/11	4	88.63	4	88.70	88.20	0	4,737	0.00%
2019/07/10	8	88.18	3	88.30	88.00	5	4,776	0.10%
2019/07/09	4	87.10	4	87.95	87.40	0	4,906	0.00%
2019/07/08	2	88.40	5	88.34	88.80	-3	4,903	-0.06%
2019/07/05	5	89.10	7	89.31	89.10	-2	5,093	-0.04%
2019/07/04	6	88.62	10	88.40	88.60	-4	5,306	-0.08%
2019/07/03	18	93.82	6	93.87	93.70	12	5,627	0.21%
2019/07/02	6	94.10	11	94.27	94.10	-5	5,549	-0.09%
2019/07/01	15	93.43	15	93.01	94.60	0	5,562	0.00%
2019/06/28	1	89.90	6	90.45	90.80	-5	5,492	-0.09%
2019/06/27	9	90.09	8	90.21	90.40	1	5,493	0.02%
2019/06/26	8	88.58	1	88.80	88.80	7	5,455	0.13%
2019/06/25	7	88.91	8	88.14	88.00	-1	5,402	-0.02%
2019/06/24	1	89.20	2	89.50	89.60	-1	5,396	-0.02%
2019/06/21	5	89.18	10	89.48	89.00	-5	5,385	-0.09%
2019/06/20	27	89.74	16	89.76	89.30	11	5,339	0.21%
2019/06/19	3	86.20	8.1	86.33	86.50	-5.1	5,253	-0.10%
2019/06/18	4	85.10	51	85.74	84.70	-47	5,200	-0.90%
2019/06/17	54	84.67	4	83.98	85.10	50	5,155	0.97%
2019/06/14	0	0.00	2	83.05	82.90	-2	5,092	-0.04%
2019/06/13	2	82.55	0	0.00	82.70	2	5,096	0.04%
2019/06/12	6	82.88	1.4	83.09	83.20	4.6	5,229	0.09%
2019/06/11	2	82.50	4	82.70	82.90	-2	5,214	-0.04%
2019/06/10	3	81.00	3	81.60	82.40	0	5,189	0.00%
2019/06/06	10	79.75	7	79.73	79.70	3	5,175	0.06%
2019/06/05	27	82.86	25	82.61	81.10	2	5,165	0.04%
2019/06/04	2	82.15	0	0.00	82.00	2	5,158	0.04%
2019/06/03	6	82.23	0.7	82.30	82.00	5.3	5,175	0.10%
2019/05/31	4	83.03	1	82.80	83.00	3	5,176	0.06%
2019/05/30	12.2	83.01	7	82.73	82.20	5.2	5,177	0.10%
2019/05/29	1	84.00	0	0.00	83.70	1	5,164	0.02%
2019/05/28	6	81.97	1	81.80	83.70	5	5,251	0.10%
2019/05/27	5.2	81.98	3	82.83	81.80	2.2	5,300	0.04%
2019/05/24	0.2	82.90	1	82.90	82.40	-0.8	5,320	-0.02%
2019/05/23	4	83.55	2	83.10	82.90	2	5,369	0.04%
2019/05/22	4	88.63	2	89.00	87.80	2	5,352	0.04%
2019/05/21	2	87.30	3	87.83	88.20	-1	5,479	-0.02%
2019/05/20	1	88.50	2	88.25	86.70	-1	5,544	-0.02%
2019/05/17	1	88.30	2	89.05	87.70	-1	5,624	-0.02%
2019/05/16	2	91.35	4	91.00	89.70	-2	5,694	-0.04%
2019/05/15	1	91.20	1	91.10	91.40	0	5,815	0.00%
2019/05/14	3	86.33	2	86.25	87.70	1	6,065	0.02%
2019/05/13	9	88.47	1	89.10	87.30	8	6,167	0.13%
2019/05/10	2	91.35	4	92.18	90.80	-2	6,175	-0.03%
2019/05/09	6	92.62	4.7	93.93	92.00	1.3	6,154	0.02%
2019/05/08	14	95.99	7.7	96.00	95.70	6.3	6,104	0.10%
2019/05/07	3	98.83	2	98.75	98.30	1	6,102	0.02%
2019/05/06	0	0.00	1	96.80	97.20	-1	6,130	-0.02%
2019/05/03	7	99.70	4	99.98	99.80	3	6,101	0.05%
2019/05/02	11.3	98.22	2	98.00	98.80	9.3	6,063	0.15%
2019/04/30	1.3	98.04	2	97.95	98.20	-0.7	6,058	-0.01%
2019/04/29	16	98.92	15	98.81	96.60	1	6,064	0.02%
2019/04/26	9	101.89	5	102.50	102.50	4	5,984	0.07%
2019/04/25	18	101.83	20	101.38	102.50	-2	5,966	-0.03%
2019/04/24	9	104.78	3	104.33	103.50	6	5,884	0.10%
2019/04/23	12	106.21	12	106.88	107.50	0	5,801	0.00%
2019/04/22	24	109.42	34	110.12	109.50	-10	5,741	-0.17%
2019/04/19	49	107.07	32	106.73	108.00	17	5,605	0.30%
2019/04/18	16	107.41	32	107.75	103.00	-16	5,468	-0.29%
2019/04/17	38	106.61	26	106.50	106.50	12	5,444	0.22%
2019/04/16	12	103.38	16	103.06	103.00	-4	5,238	-0.08%
2019/04/15	11	103.91	10	103.45	103.00	1	5,194	0.02%
2019/04/12	4	101.38	2	101.50	101.00	2	5,099	0.04%
2019/04/11	8	102.50	20	102.25	100.50	-12	5,060	-0.24%
2019/04/10	21	100.55	14	101.64	102.50	7	4,851	0.14%
2019/04/09	38	96.99	41.7	97.03	101.00	-3.7	4,630	-0.08%
2019/04/08	4	93.23	52.2	93.42	92.20	-48.2	4,199	-1.15%
2019/04/03	66	92.35	12	91.63	92.10	54	4,204	1.28%
2019/04/02	2	90.50	1	90.90	90.00	1	4,157	0.02%
2019/04/01	2	89.50	2	90.30	89.30	0	4,151	0.00%
2019/03/29	1	90.50	1	90.20	89.80	0	4,133	0.00%
2019/03/28	3	89.93	2	89.70	89.70	1	4,182	0.02%
2019/03/27	2	90.45	20	90.49	90.50	-18	4,236	-0.42%
2019/03/26	2	89.30	1	89.50	89.00	1	4,306	0.02%
2019/03/25	13	88.85	3	88.80	88.90	10	4,364	0.23%
2019/03/22	22.5	91.46	31	90.65	90.40	-8.5	4,447	-0.19%
2019/03/21	8	89.50	9	89.51	89.50	-1	4,527	-0.02%
2019/03/20	3	89.77	8	89.90	89.50	-5	4,627	-0.11%
2019/03/19	0	0.00	4	89.28	89.10	-4	4,689	-0.09%
2019/03/18	0	0.00	4	89.73	89.60	-4	4,738	-0.08%
2019/03/15	25	90.02	21	90.00	89.20	4	4,890	0.08%
2019/03/14	0	0.00	8.1	86.99	87.10	-8.1	4,888	-0.16%
2019/03/13	5	86.26	5	86.30	86.30	0	5,264	0.00%
2019/03/12	9	87.02	4	87.15	86.00	5	5,446	0.09%
2019/03/11	8	87.01	2	87.40	86.40	6	5,854	0.10%
2019/03/08	6	85.10	8	85.75	86.60	-2	5,914	-0.03%
2019/03/07	8	86.48	2	86.00	85.60	6	5,946	0.10%
2019/03/06	14	88.60	15	88.38	88.00	-1	6,073	-0.02%
2019/03/05	20	88.44	15	88.08	88.00	5	6,212	0.08%
2019/03/04	14	89.15	4	89.35	89.80	10	6,244	0.16%
2019/02/27	43	89.43	41	88.64	88.40	2	6,277	0.03%
2019/02/26	28	93.20	22	93.40	92.90	6	6,203	0.10%
2019/02/25	15	92.53	42	93.01	92.40	-27	6,229	-0.43%
2019/02/22	19	92.78	20	92.65	92.10	-1	6,285	-0.02%
2019/02/21	16.3	91.59	11	92.13	92.80	5.3	6,307	0.08%
2019/02/20	3	93.07	6	93.62	92.00	-3	6,339	-0.05%
2019/02/19	5	91.74	6	92.72	92.00	-1	6,317	-0.02%
2019/02/18	28	91.50	26	90.83	91.00	2	6,254	0.03%
2019/02/15	26	90.68	11	89.06	89.60	15	6,219	0.24%
2019/02/14	16	91.85	27	91.66	91.00	-11	6,207	-0.18%
2019/02/13	23	89.91	21	90.50	92.70	2	6,177	0.03%
2019/02/12	3	84.53	5.7	84.99	85.00	-2.7	5,965	-0.05%
2019/02/11	5	82.42	4	82.58	81.80	1	5,966	0.02%
2019/01/30	11	82.88	11	82.50	82.20	0	6,115	0.00%
2019/01/29	5	82.00	1	81.70	82.30	4	6,262	0.06%
2019/01/28	28	83.34	45	83.02	82.50	-17	6,405	-0.27%
2019/01/25	33	82.87	23	83.27	82.60	10	6,798	0.15%
2019/01/24	0	0.00	1	81.20	80.80	-1	7,061	-0.01%
2019/01/23	0	0.00	1	80.70	81.00	-1	7,339	-0.01%
2019/01/22	3	81.67	3	81.00	81.00	0	7,600	0.00%
2019/01/21	25	83.14	28	82.30	82.30	-3	7,731	-0.04%
2019/01/18	2	81.55	2.6	82.16	82.40	-0.6	7,854	-0.01%
2019/01/17	0	0.00	36	81.78	80.30	-36	8,064	-0.45%
2019/01/16	36	80.76	3	80.90	80.60	33	8,239	0.40%
2019/01/15	10.1	79.04	6	79.57	79.90	4.1	8,485	0.05%
2019/01/14	4	78.70	0	0.00	78.10	4	8,769	0.05%
2019/01/11	0	0.00	73	81.11	79.10	-73	9,016	-0.81%
2019/01/10	25	79.94	5	79.64	79.50	20	9,180	0.22%
2019/01/09	123	80.16	126.3	81.29	80.00	-3.3	9,307	-0.04%	大買/大賣/
2019/01/08	2	76.95	50	77.87	78.00	-48	9,313	-0.52%
2019/01/07	4	76.50	314	77.00	76.60	-310	9,475	-3.27%	大賣/鉅額交易
2019/01/04	21	74.71	213	75.00	74.80	-192	9,433	-2.04%	大賣/鉅額交易
2019/01/03	63	79.12	3	79.33	77.10	60	9,502	0.63%
2019/01/02	3	79.00	2	79.40	78.60	1	9,571	0.01%
2018/12/28	20	78.42	23	78.80	78.50	-3	9,609	-0.03%
2018/12/27	20	80.92	119	81.66	79.50	-99	9,735	-1.02%	大賣/
2018/12/26	73	82.04	6	82.33	79.00	67	9,876	0.68%
2018/12/25	15	82.17	12	82.09	82.00	3	10,005	0.03%
2018/12/24	6	84.30	4	83.83	84.30	2	10,262	0.02%
2018/12/22	20	84.01	5	84.00	83.70	15	10,541	0.14%
2018/12/21	13	83.40	8	83.34	84.00	5	10,775	0.05%
2018/12/20	10	83.77	14	83.74	83.50	-4	10,833	-0.04%
2018/12/19	40	85.74	5	84.72	84.40	35	10,913	0.32%
2018/12/18	54	84.95	5	85.02	85.90	49	10,954	0.45%
2018/12/17	52	85.03	72	84.54	85.60	-20	11,138	-0.18%
2018/12/14	89	83.43	24	84.33	84.70	65	11,145	0.58%
2018/12/13	12	83.38	8.1	83.37	83.10	3.9	11,168	0.04%
2018/12/12	2	84.90	3	85.97	85.10	-1	11,183	-0.01%
2018/12/11	5	82.82	2	82.95	82.70	3	11,323	0.03%
2018/12/10	19	83.01	20	83.96	81.70	-1	11,655	-0.01%
2018/12/07	8.2	88.68	4	88.73	88.90	4.2	11,702	0.04%
2018/12/06	43	92.74	86	95.99	87.50	-43	11,740	-0.37%
2018/12/05	62.3	96.14	7	95.46	97.20	55.3	11,626	0.48%
2018/12/04	102	97.62	148.2	95.94	97.90	-46.2	11,689	-0.40%	大買/大賣/
2018/12/03	75	93.80	4	92.40	93.80	71	11,349	0.63%
2018/11/30	7	84.97	5	85.38	85.30	2	11,418	0.02%
2018/11/29	182	87.20	161	86.40	84.20	21	11,530	0.18%	大買/大賣/
2018/11/28	61	84.91	73	84.34	86.10	-12	11,873	-0.10%
2018/11/27	72.3	82.76	34	81.16	82.90	38.3	12,165	0.31%
2018/11/26	45	81.38	28	81.61	81.40	17	12,358	0.14%
2018/11/23	26	79.60	8	79.51	79.20	18	12,611	0.14%
2018/11/22	33	81.93	70	82.00	79.30	-37	12,709	-0.29%
2018/11/21	13	79.62	0	0.00	81.50	13	12,850	0.10%
2018/11/20	22	80.19	9	80.92	79.80	13	13,031	0.10%
2018/11/19	59	79.94	36	78.87	80.50	23	13,465	0.17%
2018/11/16	20	78.55	43	78.70	77.70	-23	13,850	-0.17%
2018/11/15	21	77.01	4	76.73	77.70	17	13,960	0.12%
2018/11/14	6	77.63	22	78.13	76.20	-16	14,377	-0.11%
2018/11/13	73.3	77.30	7	75.60	78.00	66.3	14,747	0.45%
2018/11/12	7	78.03	22	77.52	77.60	-15	14,920	-0.10%
2018/11/09	50	81.72	11.4	81.88	81.50	38.6	15,246	0.25%
2018/11/08	15	83.29	120	84.24	82.00	-105	15,482	-0.68%	大賣/鉅額交易
2018/11/07	11	82.68	19	81.73	81.50	-8	15,733	-0.05%
2018/11/06	20	81.92	10	81.88	78.50	10	15,915	0.06%
2018/11/05	116	82.15	16	82.25	84.90	100	16,499	0.61%	大買/
2018/11/02	823	87.08	229	84.33	82.40	594	16,808	3.53%	大買/大賣/鉅額交易
2018/11/01	92	80.10	13	79.15	80.80	79	16,787	0.47%
2018/10/31	25	74.17	18	74.97	74.50	7	17,181	0.04%
2018/10/30	33	72.69	108	71.82	71.10	-75	17,304	-0.43%	大賣/
2018/10/29	5	78.70	5.8	78.57	78.60	-0.8	17,334	0.00%
2018/10/26	12	79.13	8	78.51	77.50	4	17,777	0.02%
2018/10/25	25.6	78.92	46	77.83	77.00	-20.4	17,910	-0.11%
2018/10/24	12	84.18	3	84.57	83.20	9	18,103	0.05%
2018/10/23	24.4	86.03	33	86.80	83.60	-8.6	18,443	-0.05%
2018/10/22	37	81.74	47	84.40	87.50	-10	18,729	-0.05%
2018/10/19	75.6	83.67	52	84.03	82.40	23.6	18,979	0.12%
2018/10/18	8.3	91.98	7	92.53	90.50	1.3	19,235	0.01%
2018/10/17	22.3	98.77	17.4	97.01	94.30	4.9	19,301	0.03%
2018/10/16	42	100.84	56	101.03	97.80	-14	19,433	-0.07%
2018/10/15	94	102.12	54.7	102.85	99.20	39.3	19,642	0.20%
2018/10/12	0.4	107.00	6.8	107.00	107.00	-6.5	19,850	-0.03%
2018/10/03	7.3	87.31	17	87.98	87.40	-9.7	20,032	-0.05%
2018/10/02	15	92.71	18	92.13	90.10	-3	20,226	-0.01%
2018/10/01	5	93.62	4	93.70	93.10	1	20,572	0.00%
2018/09/28	89	95.96	83	95.73	93.60	6	21,084	0.03%
2018/09/27	51	98.53	31	97.68	96.00	20	21,281	0.09%
2018/09/26	49	100.78	54	102.12	98.70	-5	21,343	-0.02%
2018/09/25	35	99.94	48	100.23	101.00	-13	21,751	-0.06%
2018/09/21	161	94.89	38	95.67	97.80	123	21,854	0.56%	大買/鉅額交易
2018/09/20	33	92.83	28	92.75	92.50	5	21,944	0.02%
2018/09/19	34	92.65	23	91.73	90.60	11	21,972	0.05%
2018/09/18	7	93.01	19	92.81	90.70	-12	22,322	-0.05%
2018/09/17	20	92.61	26	92.68	95.50	-6	22,597	-0.03%
2018/09/14	44	93.16	25	91.75	93.70	19	22,877	0.08%
2018/09/13	19	89.74	17	90.35	89.00	2	23,098	0.01%
2018/09/12	12	88.59	17	89.16	88.10	-5	23,459	-0.02%
2018/09/11	11	92.23	11	92.14	91.50	0	23,622	0.00%
2018/09/10	18	92.72	11	92.58	90.50	7	24,138	0.03%
2018/09/07	31	95.63	58	95.69	92.50	-27	24,448	-0.11%
2018/09/06	13	101.73	25	103.12	100.50	-12	24,662	-0.05%
2018/09/05	22	104.77	5	104.70	103.00	17	25,023	0.07%
2018/09/04	47	104.70	40	103.31	106.00	7	25,257	0.03%
2018/09/03	36	104.28	35	104.01	101.00	1	25,261	0.00%
2018/08/31	1	109.50	2	109.00	111.00	-1	25,486	0.00%
2018/08/30	9	111.17	5	111.30	110.50	4	26,018	0.02%
2018/08/29	28	110.82	31	110.35	111.50	-3	26,567	-0.01%
2018/08/28	63	112.53	79	112.39	109.00	-16	26,935	-0.06%
2018/08/27	43	107.33	7	109.86	113.00	36	26,770	0.13%
2018/08/24	10	102.10	40	102.71	103.00	-30	26,746	-0.11%
2018/08/23	36	102.31	44.2	103.10	101.00	-8.2	26,867	-0.03%
2018/08/22	11	107.00	3	106.33	106.50	8	27,339	0.03%
2018/08/21	26	108.88	4	109.75	108.50	22	27,608	0.08%
2018/08/20	17	107.06	64	107.49	110.50	-47	27,796	-0.17%
2018/08/17	73	109.47	53	109.30	106.00	20	28,203	0.07%
2018/08/16	50	106.29	48	105.82	106.50	2	28,297	0.01%
2018/08/15	44	102.75	40	103.03	102.50	4	28,564	0.01%
2018/08/14	100	104.72	37	105.05	105.00	63	28,820	0.22%
2018/08/13	63	107.94	75	105.67	103.00	-12	28,741	-0.04%
2018/08/10	17	115.74	19	116.47	114.00	-2	28,704	-0.01%
2018/08/09	126	117.60	59	117.88	120.00	67	28,857	0.23%	大買/
2018/08/08	30	123.28	54.7	125.13	118.50	-24.7	29,035	-0.09%
2018/08/07	58	123.88	48	123.15	126.00	10	29,215	0.03%
2018/08/06	113	121.65	119	121.23	120.00	-6	29,646	-0.02%	大買/大賣/
2018/08/03	180	119.75	156	121.63	123.00	24	29,811	0.08%	大買/大賣/
2018/08/02	147	120.60	127	120.04	119.00	20	29,298	0.07%	大買/大賣/
2018/08/01	33	130.55	38	130.96	129.50	-5	29,119	-0.02%
2018/07/31	72	128.38	371	124.46	127.00	-299	29,004	-1.03%	大賣/鉅額交易
2018/07/30	54.2	138.62	36	139.35	134.00	18.2	28,436	0.06%
2018/07/27	149	148.85	23	149.11	148.50	126	28,127	0.45%	大買/鉅額交易
2018/07/26	81	148.82	166	147.97	149.00	-85	27,934	-0.30%	大賣/
2018/07/25	116	142.90	110	143.46	142.50	6	27,509	0.02%	大買/大賣/
2018/07/24	84	143.73	47	142.63	144.50	37	27,476	0.13%
2018/07/23	147	140.27	126	141.68	143.00	21	27,340	0.08%	大買/大賣/
2018/07/20	153	148.47	101.4	146.17	140.50	51.6	27,173	0.19%	大買/大賣/
2018/07/19	34.6	158.27	50	161.47	155.50	-15.4	27,164	-0.06%
2018/07/18	194	169.62	102	171.95	164.00	92	26,993	0.34%	大買/大賣/
2018/07/17	240	175.98	84	175.15	173.00	156	26,772	0.58%	大買/鉅額交易
2018/07/16	55	184.78	107.2	188.16	178.00	-52.2	27,115	-0.19%	大賣/
2018/07/13	78	184.95	82	186.25	183.00	-4	27,100	-0.01%
2018/07/12	61	174.12	101	177.00	181.50	-40	26,958	-0.15%	大賣/
2018/07/11	28	168.30	33	169.56	168.50	-5	26,727	-0.02%
2018/07/10	94.2	165.07	23	163.35	171.00	71.2	26,585	0.27%
2018/07/09	45	167.27	34	169.54	163.00	11	26,277	0.04%
2018/07/06	48.2	168.96	186	178.43	167.50	-137.8	25,885	-0.53%	大賣/鉅額交易
2018/07/05	34	181.00	40	181.95	177.50	-6	25,405	-0.02%
2018/07/04	24	180.35	109	181.02	180.50	-85	25,087	-0.34%	大賣/
2018/07/03	26	190.92	23	191.65	181.00	3	24,912	0.01%
2018/07/02	13.2	188.98	121	188.24	192.00	-107.9	24,477	-0.44%	大賣/鉅額交易
2018/06/29	19	180.89	31.4	181.05	178.50	-12.4	24,236	-0.05%
2018/06/28	27	175.39	122.5	179.00	172.50	-95.5	24,080	-0.40%	大賣/
2018/06/27	18	182.78	31	183.18	175.50	-13	23,828	-0.05%
2018/06/26	26.3	171.49	127	170.61	179.50	-100.7	23,390	-0.43%	大賣/
2018/06/25	18.2	168.68	37	168.46	171.00	-18.8	23,060	-0.08%
2018/06/22	61	165.39	32	166.08	161.00	29	22,761	0.13%
2018/06/21	41.3	176.91	20.2	178.82	173.00	21.1	22,504	0.09%
2018/06/19	20	180.15	10.1	179.82	173.00	9.9	22,272	0.04%
2018/06/15	52.1	178.60	80	180.15	180.50	-27.9	21,991	-0.13%
2018/06/14	74	186.61	72	186.49	183.00	2	21,430	0.01%
2018/06/13	67	190.10	24	186.21	181.50	43	20,902	0.21%
2018/06/12	31.3	201.92	22	202.75	200.00	9.3	20,321	0.05%
2018/06/11	13	185.96	33	187.39	193.00	-20	19,779	-0.10%
2018/06/08	26	176.12	32	178.13	175.50	-6	19,382	-0.03%
2018/06/07	31	177.98	44	178.90	175.00	-13	19,102	-0.07%
2018/06/06	82	175.43	74	175.95	173.50	8	18,641	0.04%
2018/06/05	84	172.93	161	176.02	165.50	-77	18,049	-0.43%	大賣/
2018/06/04	54	168.71	157	168.18	169.50	-103	17,362	-0.59%	大賣/鉅額交易
2018/06/01	6	162.00	117	160.79	163.00	-111	16,852	-0.66%	大賣/鉅額交易
2018/05/31	26	162.83	40	162.26	160.00	-14	16,539	-0.08%
2018/05/30	12	160.17	8	161.13	159.50	4	16,152	0.02%
2018/05/29	123.2	163.38	108	164.73	163.50	15.2	15,825	0.10%	大買/大賣/
2018/05/28	34	160.25	79	162.87	163.00	-45	15,066	-0.30%
2018/05/25	77	143.93	130	146.31	148.50	-53	14,666	-0.36%	大賣/
2018/05/24	128	131.68	190.3	130.52	135.00	-62.3	14,279	-0.44%	大買/大賣/
2018/05/23	150	125.25	122	122.30	123.00	28	13,665	0.20%	大買/大賣/
2018/05/22	140	126.27	131.6	127.48	127.50	8.4	13,090	0.06%	大買/大賣/
2018/05/21	526	114.42	83	115.70	119.50	443	12,364	3.58%	大買/鉅額交易
2018/05/18	73	113.36	93	114.48	110.50	-20	11,886	-0.17%
2018/05/17	387	109.33	104	109.60	110.50	283	11,517	2.46%	大買/大賣/鉅額交易
2018/05/16	541	114.81	37	113.51	114.50	504	11,125	4.53%	大買/鉅額交易
2018/05/15	130	112.61	131	112.63	110.00	-1	10,750	-0.01%	大買/大賣/
2018/05/14	13	112.38	175	112.35	113.50	-162	10,189	-1.59%	大賣/鉅額交易
2018/05/11	72.2	112.25	15	111.47	104.00	57.2	9,696	0.59%
2018/05/10	45.6	106.33	45	105.33	109.50	0.6	8,873	0.01%
2018/05/09	29	101.06	42	102.03	99.90	-13	8,331	-0.16%
2018/05/08	43	100.16	18	101.80	100.00	25	8,085	0.31%
2018/05/07	20	99.38	40	101.04	101.00	-20	7,801	-0.26%
2018/05/04	10	93.48	16	95.09	94.30	-6	7,481	-0.08%
2018/05/03	20	90.74	71	92.04	90.60	-51	7,361	-0.69%
2018/05/02	8	94.30	5	93.90	93.70	3	7,274	0.04%
2018/04/30	27	94.27	16	94.67	92.70	11	7,188	0.15%
2018/04/27	8	95.29	5	96.20	97.40	3	7,070	0.04%
2018/04/26	10	95.83	12	93.64	90.70	-2	6,880	-0.03%
2018/04/25	15	98.49	11	97.77	96.50	4	6,593	0.06%
2018/04/24	33	108.80	8	111.69	105.00	25	6,247	0.40%
2018/04/23	87	118.34	107	118.06	116.50	-20	5,715	-0.35%	大賣/
2018/04/20	21	117.48	9	119.22	115.50	12	5,361	0.22%
2018/04/19	43	120.22	118.2	119.96	121.00	-75.2	5,121	-1.47%	大賣/
2018/04/18	12	107.67	21	108.69	114.00	-9	4,548	-0.20%
2018/04/17	15	107.20	16	109.63	104.00	-1	4,336	-0.02%
2018/04/16	7	106.29	18	106.39	108.00	-11	4,147	-0.27%
2018/04/13	21	102.00	1	101.50	101.00	20	4,018	0.50%
2018/04/12	3	101.00	1	101.00	101.00	2	4,063	0.05%
2018/04/11	8	102.75	5	102.40	101.50	3	4,362	0.07%
2018/04/10	9	103.78	4	103.88	103.00	5	4,333	0.12%
2018/04/09	1	101.00	0	0.00	101.50	1	4,328	0.02%
2018/04/03	10	102.60	7	101.86	102.50	3	4,323	0.07%
2018/04/02	15	108.13	3	110.17	106.00	12	4,329	0.28%
2018/03/31	48	112.34	20	112.18	112.50	28	4,275	0.65%
2018/03/30	20	108.48	130	109.16	106.50	-110	4,145	-2.65%	大賣/鉅額交易
2018/03/29	2	102.75	4	103.25	104.00	-2	3,932	-0.05%
2018/03/28	14	103.89	12	106.38	103.00	2	3,907	0.05%
2018/03/27	25	106.28	7	106.57	105.50	18	3,857	0.47%
2018/03/26	20	105.05	18	106.25	105.00	2	3,799	0.05%
2018/03/23	98.2	104.84	9	102.60	104.00	89.2	3,745	2.38%
2018/03/22	28	102.00	43	103.24	100.50	-15	3,613	-0.42%
2018/03/21	5	98.54	7	98.37	98.80	-2	3,393	-0.06%
2018/03/20	10	97.86	15	98.00	97.40	-5	3,370	-0.15%
2018/03/19	3	95.70	0	0.00	95.70	3	3,293	0.09%
2018/03/16	6	96.70	11	96.73	96.00	-5	3,317	-0.15%
2018/03/15	10	98.00	18	96.61	98.00	-8	3,341	-0.24%
2018/03/14	5	94.42	3	95.80	93.90	2	3,334	0.06%
2018/03/13	4	94.48	0	0.00	94.30	4	3,371	0.12%
2018/03/12	8	95.38	1	96.30	94.70	7	3,418	0.20%
2018/03/09	3	95.90	11	95.72	96.50	-8	3,496	-0.23%
2018/03/08	6	94.20	0	0.00	93.80	6	3,506	0.17%
2018/03/07	7	95.59	4	94.65	94.30	3	3,617	0.08%
2018/03/06	4	96.73	4	97.35	96.60	0	3,664	0.00%
2018/03/05	6	97.50	10	98.85	95.70	-4	3,721	-0.11%
2018/03/02	4	98.23	5	98.08	97.50	-1	3,718	-0.03%
2018/03/01	10	96.71	23	96.96	97.50	-13	3,698	-0.35%
2018/02/27	1	97.20	12	96.53	96.20	-11	3,720	-0.30%
2018/02/26	6	95.88	5	96.20	96.10	1	3,760	0.03%
2018/02/23	10	95.87	10	96.96	94.80	0	3,805	0.00%
2018/02/22	6	93.23	37	92.38	94.30	-31	3,791	-0.82%
2018/02/21	3	87.60	6	88.55	88.30	-3	3,811	-0.08%
2018/02/12	56	87.20	3	87.07	86.60	53	4,040	1.31%
2018/02/09	8	84.79	12	86.02	87.40	-4	4,214	-0.09%
2018/02/08	2	88.10	2	88.30	88.50	0	4,247	0.00%
2018/02/07	29	89.60	18	90.77	87.90	11	4,269	0.26%
2018/02/06	32	89.06	19	88.63	87.90	13	4,252	0.31%
2018/02/05	15	93.55	7	94.13	94.60	8	4,241	0.19%
2018/02/02	11	96.87	12	97.84	96.20	-1	4,265	-0.02%
2018/02/01	13	96.45	2	96.65	96.50	11	4,300	0.26%
2018/01/31	3	96.60	6	97.33	97.20	-3	4,300	-0.07%
2018/01/30	4.3	97.64	5	98.20	97.10	-0.7	4,330	-0.02%
2018/01/29	3.1	96.63	11	97.12	97.00	-7.9	4,462	-0.18%
2018/01/26	19	96.37	1	97.00	95.60	18	4,491	0.40%
2018/01/25	3	98.10	2	98.30	98.00	1	4,540	0.02%
2018/01/24	1	99.80	1	100.50	99.30	0	4,582	0.00%
2018/01/23	3	100.67	8	101.36	99.90	-5	4,628	-0.11%
2018/01/22	5	101.50	11	101.55	102.50	-6	4,691	-0.13%
2018/01/19	0	0.00	4	99.15	99.20	-4	4,837	-0.08%
2018/01/18	13	98.88	14	99.12	98.30	-1	4,982	-0.02%
2018/01/17	9	98.38	0	0.00	97.80	9	5,106	0.18%
2018/01/16	8	98.66	10	99.14	98.40	-2	5,334	-0.04%
2018/01/15	15	98.09	2	98.40	97.50	13	5,339	0.24%
2018/01/12	5	99.90	5	100.06	99.60	0	5,333	0.00%
2018/01/11	10.1	102.49	9	103.06	101.50	1.1	5,321	0.02%
2018/01/10	16	103.25	8	101.75	101.00	8	5,287	0.15%
2018/01/09	19	101.53	3	102.17	101.50	16	5,296	0.30%
2018/01/08	19	107.39	6	107.42	105.00	13	5,367	0.24%
2018/01/05	116	111.27	99	110.89	108.50	17	5,328	0.32%	大買/
2018/01/04	10	111.00	2	111.00	111.00	8	5,032	0.16%
2018/01/02	0	0.00	4	99.98	101.00	-4	5,046	-0.08%