奇力新 (2456)-華南永昌-台中券商分點個股進出

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
▼0.6
漲幅
-0.63%
成交量
5,087張
產業
上市被動元件
857人加入追蹤

立即追蹤
本地時間:13:35(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－華南永昌-台中券商分點個股進出

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

華南永昌-台中券商分點個股進出
華南永昌-台中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	155	94.97	1	94.60	94.60	154	1,209	12.73%	大買/鉅額交易
2021/12/27	222	94.87	6	95.20	95.20	216	1,153	18.73%	大買/鉅額交易
2021/12/24	78	94.36	3	94.53	93.40	75	1,178	6.36%
2021/12/23	286	93.72	1	94.00	94.00	285	1,176	24.23%	大買/鉅額交易
2021/12/22	1	91.50	3	90.97	92.80	-2	1,198	-0.17%
2021/12/20	0	0.00	0	88.30	88.50	0	1,223	0.00%
2021/12/17	0	0.00	1	88.80	88.10	-1	1,217	-0.08%
2021/12/16	0	0.00	0	89.10	89.40	0	1,216	0.00%
2021/12/15	2	89.85	1	89.60	89.40	1	1,222	0.08%
2021/12/14	0	0.00	1	89.70	89.60	-1	1,231	-0.08%
2021/12/13	1	90.20	2	90.20	90.20	-1	1,238	-0.08%
2021/12/09	0	0.00	1	89.90	89.60	-1	1,262	-0.08%
2021/12/08	1	90.30	2	90.30	90.00	-1	1,272	-0.08%
2021/12/07	1	90.10	0	0.00	90.30	1	1,279	0.08%
2021/12/06	6	92.18	0	0.00	91.80	6	1,279	0.47%
2021/12/03	1	92.70	3.1	92.47	93.00	-2.1	1,295	-0.16%
2021/12/02	0	0.00	4	91.43	91.40	-4	1,286	-0.31%
2021/12/01	82	91.12	2	91.25	91.80	80	1,294	6.18%
2021/11/30	0	0.00	1	91.90	90.50	-1	1,291	-0.08%
2021/11/29	13	90.39	13	89.49	90.70	0	1,302	0.00%
2021/11/26	1	89.80	0	0.00	89.50	1	1,315	0.08%
2021/11/25	110	92.51	0	0.00	92.40	110	1,332	8.26%	大買/鉅額交易
2021/11/24	122	91.32	7	92.41	91.80	115	1,335	8.61%	大買/鉅額交易
2021/11/23	65	90.62	0	0.00	90.70	65	1,371	4.74%
2021/11/22	65	91.19	2	91.30	91.40	63	1,421	4.43%
2021/11/19	61	90.12	2.1	89.35	90.40	58.9	1,425	4.13%
2021/11/18	121	89.06	0	0.00	89.20	121	1,441	8.39%	大買/鉅額交易
2021/11/17	2	88.20	1	87.80	88.20	1	1,483	0.07%
2021/11/16	0	0.00	2	86.10	86.60	-2	1,547	-0.13%
2021/11/15	110	85.87	9	86.96	86.80	101	1,637	6.17%	大買/鉅額交易
2021/11/12	231	85.22	1	84.90	84.50	230	1,662	13.83%	大買/鉅額交易
2021/11/11	131	84.33	3	84.60	84.10	128	1,700	7.53%	大買/鉅額交易
2021/11/10	90	84.66	0.1	84.60	84.70	89.9	1,749	5.14%
2021/11/09	20	84.25	0	0.00	84.40	20	1,803	1.11%
2021/11/05	0	0.00	4	83.70	83.80	-4	1,834	-0.22%
2021/11/04	0	83.90	4	84.10	83.50	-4	1,851	-0.22%
2021/11/03	15	83.31	10	83.65	83.10	5	1,848	0.27%
2021/11/02	7	83.13	165	83.06	81.30	-158	1,826	-8.65%	大賣/鉅額交易
2021/11/01	1	85.10	2	86.40	85.10	-1	1,807	-0.06%
2021/10/28	2	86.45	4	87.08	87.00	-2	1,865	-0.11%
2021/10/27	1	84.00	0	0.00	84.50	1	1,839	0.05%
2021/10/26	0	0.00	1	84.00	84.00	-1	1,870	-0.05%
2021/10/25	0	0.00	3	82.23	83.60	-3	1,891	-0.16%
2021/10/21	71	83.70	0	0.00	82.20	71	1,974	3.60%
2021/10/20	48	83.39	1	83.50	83.40	47	2,001	2.35%
2021/10/15	0	0.00	0	81.00	81.60	0	2,156	0.00%
2021/10/14	60	79.10	0	0.00	79.20	60	2,184	2.75%
2021/10/13	110	80.22	0	0.00	78.70	110	2,280	4.82%	大買/鉅額交易
2021/10/12	105	80.59	4	81.38	80.60	101	2,316	4.36%	大買/鉅額交易
2021/10/08	17	81.85	0	0.00	80.50	17	2,357	0.72%
2021/10/07	0	0.00	2	80.90	81.60	-2	2,397	-0.08%
2021/10/06	1.1	79.09	0	0.00	79.10	1.1	2,512	0.04%
2021/10/05	0	0.00	1	79.10	81.50	-1	2,558	-0.04%
2021/10/04	1	81.60	9	80.97	80.40	-8	2,603	-0.31%
2021/10/01	6	83.70	2	84.20	82.30	4	2,730	0.15%
2021/09/30	3	85.87	0	0.00	86.20	3	3,103	0.10%
2021/09/29	58	85.27	3	85.17	85.20	55	3,449	1.59%
2021/09/28	211	87.71	2	88.10	87.80	209	3,522	5.93%	大買/鉅額交易
2021/09/27	276	90.07	1	91.00	90.00	275	3,575	7.69%	大買/鉅額交易
2021/09/24	136	91.18	2	91.20	90.50	134	3,945	3.40%	大買/鉅額交易
2021/09/23	0.1	90.20	0	0.00	90.20	0.1	4,014	0.00%
2021/09/22	0.6	90.80	0	0.00	89.00	0.6	4,032	0.01%
2021/09/17	1	89.80	1	90.80	90.00	0	4,050	0.00%
2021/09/16	8	89.09	3	88.97	89.30	5	4,066	0.12%
2021/09/15	1	90.60	1	90.30	90.20	0	4,117	0.00%
2021/09/14	6	93.65	4	93.45	92.50	2	4,128	0.05%
2021/09/13	30	93.70	0	0.00	93.00	30	4,149	0.72%
2021/09/09	2	91.90	3	91.30	91.60	-1	4,280	-0.02%
2021/09/08	22.5	91.94	0	0.00	89.10	22.5	4,297	0.52%
2021/09/07	38	92.44	0	0.00	91.70	38	4,318	0.88%
2021/09/06	296	92.85	10	93.20	92.40	286	4,322	6.62%	大買/鉅額交易
2021/09/03	1	92.40	0	0.00	92.70	1	4,333	0.02%
2021/09/02	2.1	92.20	2	93.60	92.20	0.1	4,356	0.00%
2021/09/01	0	0.00	4	93.25	93.90	-4	4,341	-0.09%
2021/08/31	5.1	91.38	1.3	91.82	91.80	3.8	4,333	0.09%
2021/08/30	0	0.00	2	92.90	93.50	-2	4,313	-0.05%
2021/08/27	8.3	93.04	8	93.08	93.10	0.3	4,315	0.01%
2021/08/26	2.2	90.80	4	88.50	90.70	-1.8	4,287	-0.04%
2021/08/25	2.1	89.29	1	89.00	90.50	1.1	4,257	0.03%
2021/08/24	4	88.05	1	87.20	87.70	3	4,285	0.07%
2021/08/23	4	86.20	1	87.00	86.70	3	4,306	0.07%
2021/08/20	1	86.40	1	85.30	85.60	0	4,293	0.00%
2021/08/19	6	88.65	1	88.30	87.40	5	4,325	0.12%
2021/08/18	1	91.50	1	94.80	94.90	0	4,293	0.00%
2021/08/17	2.1	92.36	0	0.00	91.00	2.1	4,265	0.05%
2021/08/16	3.1	94.06	3	95.00	94.50	0.1	4,249	0.00%
2021/08/13	9.1	97.86	0	0.00	96.40	9.1	4,223	0.22%
2021/08/10	0.1	102.50	5	103.00	102.50	-5	4,285	-0.12%
2021/08/09	2.1	105.48	3	105.17	104.50	-0.9	4,363	-0.02%
2021/08/06	0	0.00	6	106.50	107.00	-6	4,417	-0.14%
2021/08/04	10	107.00	10	107.45	107.00	0	4,625	0.00%
2021/08/03	0	108.07	0	0.00	108.00	0	4,624	0.00%
2021/08/02	0	107.92	1	108.00	108.00	-1	4,716	-0.02%
2021/07/30	0	107.50	1	108.00	107.00	-1	4,769	-0.02%
2021/07/29	1	109.02	1	108.00	110.00	0	4,782	0.00%
2021/07/28	0.1	108.00	10	110.85	109.00	-9.9	4,868	-0.20%
2021/07/27	2	115.75	1	113.00	112.00	1	4,918	0.02%
2021/07/26	3	115.00	2	114.25	115.00	1	4,967	0.02%
2021/07/22	8	115.00	6	114.75	114.00	2	5,138	0.04%
2021/07/21	4	113.00	5	112.90	112.50	-1	5,108	-0.02%
2021/07/20	1.2	112.42	1.2	112.00	110.50	0	5,121	0.00%
2021/07/19	8	110.44	12	110.63	113.50	-4	5,171	-0.08%
2021/07/16	4	112.88	4	112.88	112.50	0	5,111	0.00%
2021/07/15	6	117.00	4	114.88	115.50	2	5,135	0.04%
2021/07/14	0	0.00	0.2	115.50	114.50	-0.2	5,138	0.00%
2021/07/13	2.5	115.52	11	116.18	114.50	-8.5	5,129	-0.17%
2021/07/12	4	116.00	6	116.42	116.00	-2	5,029	-0.04%
2021/07/09	16.5	115.98	15	115.30	115.50	1.5	5,043	0.03%
2021/07/08	5.4	118.59	6	116.00	116.00	-0.6	5,038	-0.01%
2021/07/07	35	117.54	226	116.36	117.00	-191	4,958	-3.85%	大賣/鉅額交易
2021/07/06	19	112.00	26	112.85	115.00	-7	4,645	-0.15%
2021/07/05	1	109.00	3	108.67	108.50	-2	4,459	-0.05%
2021/07/02	2	105.00	7.3	105.52	106.00	-5.3	4,402	-0.12%
2021/07/01	42	108.28	34	109.53	106.00	8	4,355	0.18%
2021/06/29	5	102.10	0	0.00	101.00	5	4,001	0.12%
2021/06/28	10	99.70	10	100.50	101.00	0	3,984	0.00%
2021/06/25	1.3	100.47	1.1	100.00	100.50	0.2	4,033	0.00%
2021/06/24	1	100.50	0	0.00	100.50	1	4,080	0.02%
2021/06/23	2	100.00	0	0.00	100.50	2	4,111	0.05%
2021/06/22	0	0.00	1	97.30	98.50	-1	4,158	-0.02%
2021/06/21	1	98.00	12	98.15	97.70	-11	4,312	-0.26%
2021/06/18	2	102.25	2.2	100.18	100.00	-0.2	4,317	0.00%
2021/06/17	3	100.83	8	100.70	101.50	-5	4,301	-0.12%
2021/06/16	9	98.22	2	98.90	98.00	7	4,247	0.16%
2021/06/15	3	97.30	5	97.94	98.90	-2	4,262	-0.05%
2021/06/11	2	97.35	6	97.23	96.60	-4	4,262	-0.09%
2021/06/10	0	0.00	4	96.90	97.40	-4	4,304	-0.09%
2021/06/09	6.1	95.98	2	96.05	95.30	4.1	4,325	0.09%
2021/06/08	9	98.26	1	97.80	97.50	8	4,392	0.18%
2021/06/07	2	96.16	2	96.70	97.00	0	4,478	0.00%
2021/06/04	0.1	97.60	21	97.57	97.40	-20.9	4,483	-0.47%
2021/06/03	0	98.60	8	98.98	98.50	-8	4,506	-0.18%
2021/06/02	0.3	99.05	2	99.15	98.60	-1.7	4,555	-0.04%
2021/06/01	10	99.93	5	100.24	100.50	5	4,593	0.11%
2021/05/31	17	100.16	5	99.84	99.60	12	4,635	0.26%
2021/05/28	9	99.34	7	99.29	99.00	2	4,651	0.04%
2021/05/27	4.2	98.99	22	98.49	99.00	-17.8	4,719	-0.38%
2021/05/26	12.2	97.41	6	97.53	98.60	6.2	4,916	0.13%
2021/05/25	2	94.10	5	94.54	94.50	-3	4,945	-0.06%
2021/05/24	1.1	92.97	4	91.98	92.80	-2.9	4,945	-0.06%
2021/05/21	4	93.85	1	92.90	92.30	3	5,008	0.06%
2021/05/20	0	0.00	4	92.08	91.00	-4	5,163	-0.08%
2021/05/19	1.1	91.99	3	91.73	91.60	-1.9	5,201	-0.04%
2021/05/18	2	91.28	9	90.50	91.30	-7	5,223	-0.13%
2021/05/17	8	88.23	8	88.01	86.30	0	5,293	0.00%
2021/05/14	5.7	93.47	2	93.70	91.40	3.7	5,255	0.07%
2021/05/13	6	89.82	0	0.00	90.80	6	5,228	0.11%
2021/05/12	14.3	91.28	27	91.84	91.00	-12.8	5,184	-0.25%
2021/05/11	2.2	98.30	6	96.77	96.10	-3.8	5,088	-0.07%
2021/05/10	3	102.00	0	0.00	102.00	3	5,038	0.06%
2021/05/07	6	104.08	3.1	105.45	104.50	2.9	5,057	0.06%
2021/05/06	1	100.00	2.1	100.98	100.00	-1.1	5,041	-0.02%
2021/05/05	6	102.17	0	0.00	100.50	6	5,084	0.12%
2021/05/04	17.6	102.74	7	102.29	102.00	10.6	5,118	0.21%
2021/05/03	40	107.60	4	107.88	106.00	36	5,135	0.70%
2021/04/29	8	111.50	42	110.88	111.00	-34	5,129	-0.66%
2021/04/28	28	110.95	9	110.72	111.50	19	5,163	0.37%
2021/04/27	16	107.69	20	108.35	109.50	-4	5,149	-0.08%
2021/04/26	7	106.43	3	106.33	107.00	4	5,094	0.08%
2021/04/23	1	106.50	3	106.33	106.00	-2	5,132	-0.04%
2021/04/22	20	108.45	1	109.50	104.00	19	5,224	0.36%
2021/04/21	2	107.75	0	0.00	108.50	2	5,270	0.04%
2021/04/20	4	108.13	1	108.50	108.50	3	5,325	0.06%
2021/04/19	3.4	105.62	2	106.50	106.50	1.4	5,362	0.03%
2021/04/16	0.3	104.50	0	0.00	105.00	0.3	5,447	0.01%
2021/04/15	1	104.00	0	0.00	105.50	1	5,732	0.02%
2021/04/14	14.2	104.32	11	103.00	105.00	3.2	5,958	0.05%
2021/04/13	4.3	107.42	16	107.56	107.00	-11.7	6,019	-0.19%
2021/04/12	4	109.25	3	110.00	109.00	1	6,051	0.02%
2021/04/09	5	111.90	6	112.08	111.50	-1	6,101	-0.02%
2021/04/08	4.5	112.89	3.2	112.67	113.00	1.3	6,111	0.02%
2021/04/07	3	110.50	4.6	110.28	110.50	-1.6	6,082	-0.03%
2021/04/06	1	109.00	3	109.50	109.50	-2	6,225	-0.03%
2021/04/01	0	0.00	2.1	108.00	108.00	-2.1	6,394	-0.03%
2021/03/31	1	108.50	1.5	108.19	108.00	-0.5	6,575	-0.01%
2021/03/30	35.2	110.49	3	108.83	109.00	32.2	6,948	0.46%
2021/03/29	1	111.98	1	111.00	110.50	0	6,951	0.00%
2021/03/26	0	111.00	1.1	111.00	110.50	-1.1	6,967	-0.02%
2021/03/25	2.4	111.64	18.1	111.14	110.50	-15.8	7,002	-0.22%
2021/03/24	3	110.33	29.3	110.96	110.00	-26.3	6,977	-0.38%
2021/03/23	15.3	108.26	1	108.00	108.00	14.3	6,930	0.21%
2021/03/22	0.2	108.25	33.2	107.10	108.00	-33	6,966	-0.47%
2021/03/19	0	0.00	10	107.05	107.50	-10	7,130	-0.14%
2021/03/18	5	107.10	5	107.40	106.50	0	7,219	0.00%
2021/03/17	1	108.50	3	106.67	107.00	-2	7,389	-0.03%
2021/03/16	17	107.47	5	107.60	107.50	12	7,566	0.16%
2021/03/15	13	105.00	2	105.00	105.00	11	7,919	0.14%
2021/03/12	28	106.79	2	106.25	106.00	26	7,978	0.33%
2021/03/11	5	107.50	3.6	108.51	108.50	1.4	8,021	0.02%
2021/03/10	0	0.00	7	104.71	105.00	-7	8,023	-0.09%
2021/03/09	3	104.17	3	104.83	104.50	0	8,277	0.00%
2021/03/08	12.1	104.62	0	0.00	104.00	12.1	8,328	0.14%
2021/03/05	2	107.75	3	107.50	107.00	-1	8,409	-0.01%
2021/03/04	32.1	110.00	28	109.98	110.00	4.1	8,558	0.05%
2021/03/03	10	108.80	0.1	109.50	109.00	9.9	8,606	0.11%
2021/03/02	9.1	110.72	92	110.92	109.00	-83	8,712	-0.95%
2021/02/26	77.1	112.19	73	110.56	112.00	4.1	8,843	0.05%
2021/02/25	44	108.80	15	108.63	111.00	29	8,918	0.33%
2021/02/24	4	107.38	17	107.35	106.50	-13	9,122	-0.14%
2021/02/23	9	106.00	9	107.72	108.50	0	9,955	0.00%
2021/02/22	55	108.23	6	108.33	107.50	49	10,198	0.48%
2021/02/19	11	104.32	8	104.50	105.50	3	10,171	0.03%
2021/02/18	8	105.94	2	106.00	106.50	6	10,226	0.06%
2021/02/17	0	0.00	10	105.85	107.00	-10	10,285	-0.10%
2021/02/05	9	103.22	5	102.50	102.50	4	10,297	0.04%
2021/02/04	11	105.32	11.1	104.22	103.50	-0.1	10,465	0.00%
2021/02/03	2	103.25	8	103.25	103.50	-6	10,590	-0.06%
2021/02/02	11	103.45	11.1	103.09	103.00	-0.1	11,006	0.00%
2021/02/01	12	100.22	2	101.00	102.50	10	11,108	0.09%
2021/01/29	5	102.60	11	103.77	101.00	-6	11,271	-0.05%
2021/01/28	14	102.89	23.1	103.24	104.00	-9.1	11,430	-0.08%
2021/01/27	16	102.03	1	103.00	102.00	15	12,018	0.12%
2021/01/26	1	105.00	8	105.19	103.50	-7	12,695	-0.06%
2021/01/25	22.2	106.68	19	106.58	106.50	3.2	12,997	0.02%
2021/01/22	1.1	103.55	3	105.16	106.00	-1.9	13,249	-0.01%
2021/01/21	6	103.75	17	102.74	103.00	-11	13,221	-0.08%
2021/01/20	7	105.21	7	104.43	104.00	0	13,178	0.00%
2021/01/19	4.7	109.54	17.1	109.27	109.00	-12.4	13,098	-0.09%
2021/01/18	31	109.03	15	108.60	109.00	16	13,136	0.12%
2021/01/15	238.4	112.55	7.2	111.60	110.50	231.1	13,113	1.76%	大買/鉅額交易
2021/01/14	19.1	113.11	18.1	113.92	115.00	1.1	13,055	0.01%
2021/01/13	0.1	112.00	9	112.00	112.00	-8.9	12,993	-0.07%
2021/01/12	4.6	110.17	9	110.00	109.00	-4.4	13,043	-0.03%
2021/01/11	15	113.10	17.2	112.85	112.50	-2.2	13,212	-0.02%
2021/01/08	93.2	114.36	44.3	113.92	113.50	48.9	13,309	0.37%
2021/01/07	25.6	112.40	30	112.20	114.00	-4.4	13,039	-0.03%
2021/01/06	11	110.09	5	108.20	107.50	6	12,817	0.05%
2021/01/05	4.1	111.00	14	112.07	111.00	-9.9	12,730	-0.08%
2021/01/04	16	111.03	14.1	111.71	110.50	1.9	12,677	0.02%
2020/12/31	9.2	111.80	1	111.50	112.00	8.2	12,604	0.07%
2020/12/30	11	113.36	10	113.80	115.00	1	12,529	0.01%
2020/12/29	6.2	112.44	23	111.74	112.50	-16.8	12,437	-0.14%
2020/12/28	40	110.19	52	110.71	109.00	-12	12,331	-0.10%
2020/12/25	69	114.14	26	117.35	113.50	43	12,204	0.35%
2020/12/24	47	122.61	26	123.12	118.00	21	12,139	0.17%
2020/12/23	13	120.35	9	119.17	120.00	4	11,738	0.03%
2020/12/22	2	119.25	7	120.14	117.50	-5	11,727	-0.04%
2020/12/21	10	116.90	3	118.33	118.50	7	11,694	0.06%
2020/12/18	7	118.86	0	0.00	118.00	7	11,627	0.06%
2020/12/17	5	118.70	19	118.82	122.50	-14	11,583	-0.12%
2020/12/16	7	121.57	9	121.89	123.00	-2	11,491	-0.02%
2020/12/15	12	120.29	10	121.00	119.00	2	11,513	0.02%
2020/12/14	11	126.95	22	127.50	126.00	-11	11,491	-0.10%
2020/12/11	7	128.07	8	129.56	128.00	-1	11,372	-0.01%
2020/12/10	8	131.38	4	130.63	130.00	4	11,177	0.04%
2020/12/09	17	134.41	128	136.38	135.00	-111	10,988	-1.01%	大賣/鉅額交易
2020/12/08	12	129.54	14	130.68	131.50	-2	10,610	-0.02%
2020/12/07	6	130.00	28	130.48	129.00	-22	10,528	-0.21%
2020/12/04	4	133.00	2	132.50	132.00	2	10,413	0.02%
2020/12/03	25	132.52	27.3	133.68	133.50	-2.3	10,358	-0.02%
2020/12/02	2	129.75	14	129.96	130.00	-12	10,113	-0.12%
2020/12/01	5	132.00	12	132.25	131.50	-7	10,067	-0.07%
2020/11/30	4	131.88	34.3	132.01	132.00	-30.3	9,959	-0.30%
2020/11/27	8	127.88	17	129.50	129.50	-9	9,780	-0.09%
2020/11/26	23	126.76	27	126.80	128.50	-4	9,773	-0.04%
2020/11/25	44	127.41	47.1	124.55	124.00	-3.1	9,665	-0.03%
2020/11/24	20	130.23	81.6	129.75	128.00	-61.6	9,477	-0.65%
2020/11/23	73	128.35	51.3	128.03	127.00	21.7	9,204	0.24%
2020/11/20	37.3	127.23	91.4	126.24	127.00	-54.1	8,907	-0.61%
2020/11/19	22	119.77	80	120.34	121.50	-58	8,095	-0.72%
2020/11/18	8	117.13	13.7	116.51	118.00	-5.7	7,862	-0.07%
2020/11/17	37	116.12	14.4	116.39	115.00	22.6	7,796	0.29%
2020/11/16	7	115.64	0	0.00	116.50	7	7,908	0.09%
2020/11/13	9	114.44	9	113.39	116.00	0	7,924	0.00%
2020/11/12	15	116.80	25	118.40	115.00	-10	7,913	-0.13%
2020/11/11	37	116.81	33	117.29	117.50	4	7,911	0.05%
2020/11/10	34	119.54	47	120.18	117.00	-13	8,026	-0.16%
2020/11/09	11	117.73	4.1	118.36	117.00	7	7,697	0.09%
2020/11/06	21	116.62	7	117.21	116.00	14	7,722	0.18%
2020/11/05	11.1	116.37	21	116.64	116.00	-10	7,627	-0.13%
2020/11/04	59	116.80	96.2	117.33	119.00	-37.2	7,513	-0.50%
2020/11/03	30.2	111.02	133	113.73	114.00	-102.8	7,068	-1.45%	大賣/鉅額交易
2020/11/02	31	106.08	26	108.06	106.00	5	6,544	0.08%
2020/10/30	38	105.14	43.2	105.25	105.50	-5.2	6,625	-0.08%
2020/10/29	2	101.00	3	102.17	102.50	-1	6,372	-0.02%
2020/10/28	3	102.67	23	102.20	101.50	-20	6,527	-0.31%
2020/10/27	13	103.54	29	104.17	104.50	-16	6,519	-0.25%
2020/10/26	23	104.20	14	104.89	105.50	9	6,502	0.14%
2020/10/23	15	103.73	22	103.45	104.00	-7	6,463	-0.11%
2020/10/22	25	105.18	42	105.36	103.50	-17	6,496	-0.26%
2020/10/21	1	104.50	3	105.17	104.50	-2	6,440	-0.03%
2020/10/20	29	105.74	14	105.25	105.00	15	6,435	0.23%
2020/10/19	28	105.71	40	105.86	106.50	-12	6,454	-0.19%
2020/10/16	79	103.53	72	103.45	102.00	7	6,273	0.11%
2020/10/15	5	100.50	7	100.79	100.50	-2	6,085	-0.03%
2020/10/14	1	99.90	4	100.38	100.00	-3	6,054	-0.05%
2020/10/13	2	100.50	4	100.33	99.30	-2	6,050	-0.03%
2020/10/12	3	99.13	1	98.90	98.60	2	6,019	0.03%
2020/10/08	6	100.75	5	101.20	100.50	1	6,000	0.02%
2020/10/07	1	100.50	0	0.00	100.50	1	5,991	0.02%
2020/10/06	5	101.20	12	100.96	101.00	-7	5,986	-0.12%
2020/10/05	2	99.65	4	100.08	100.50	-2	5,988	-0.03%
2020/09/30	16	98.52	21	98.57	98.90	-5	5,922	-0.08%
2020/09/29	5	97.54	16	96.74	97.00	-11	5,857	-0.19%
2020/09/28	2	92.75	7	93.36	94.00	-5	5,795	-0.09%
2020/09/25	9	91.71	10	92.11	91.20	-1	5,859	-0.02%
2020/09/24	6	94.60	25	94.56	93.80	-19	5,824	-0.33%
2020/09/23	19	97.11	2	97.75	96.50	17	5,793	0.29%
2020/09/22	6	97.52	5	98.90	96.90	1	5,812	0.02%
2020/09/21	13	99.46	21	99.31	98.60	-8	5,898	-0.14%
2020/09/18	6	101.25	7	100.86	100.50	-1	5,892	-0.02%
2020/09/17	57	100.02	31	99.11	101.00	26	5,808	0.45%
2020/09/16	7	96.76	3	96.70	96.50	4	5,663	0.07%
2020/09/15	2	96.70	4	97.20	96.60	-2	5,666	-0.04%
2020/09/14	1	96.70	15	96.70	97.30	-14	5,691	-0.25%
2020/09/11	5	94.98	6	94.72	94.60	-1	5,691	-0.02%
2020/09/10	7	96.21	21	97.09	95.60	-14	5,689	-0.25%
2020/09/09	4	95.95	37	95.92	96.90	-33	5,720	-0.58%
2020/09/08	66	97.57	12	97.54	96.50	54	5,739	0.94%
2020/09/07	7	97.50	2	97.20	96.00	5	5,765	0.09%
2020/09/04	4	97.38	7	97.53	97.80	-3	5,799	-0.05%
2020/09/03	9	99.47	5	99.88	99.10	4	5,800	0.07%
2020/09/02	16	99.36	10	99.98	99.10	6	5,793	0.10%
2020/09/01	5	99.58	16	99.98	99.10	-11	5,811	-0.19%
2020/08/31	1	98.30	1	99.40	98.70	0	5,770	0.00%
2020/08/28	6	98.40	17	98.41	98.50	-11	5,869	-0.19%
2020/08/27	13	97.00	10	97.15	96.90	3	5,868	0.05%
2020/08/26	5	96.62	0	0.00	96.60	5	5,877	0.09%
2020/08/25	7	95.54	10	96.01	96.70	-3	5,918	-0.05%
2020/08/24	13	92.80	12	93.39	93.80	1	5,893	0.02%
2020/08/21	3	93.93	4	94.33	94.20	-1	5,895	-0.02%
2020/08/20	14	93.42	8	93.01	92.60	6	5,860	0.10%
2020/08/19	17	101.59	1	102.50	101.00	16	5,706	0.28%
2020/08/18	23	104.89	3	104.00	103.50	20	5,636	0.35%
2020/08/17	25	107.34	31	107.44	107.00	-6	5,554	-0.11%
2020/08/14	7	106.64	18	106.97	108.00	-11	5,446	-0.20%
2020/08/13	6	104.42	2	104.25	103.00	4	5,270	0.08%
2020/08/12	29	104.00	6	103.58	103.50	23	5,212	0.44%
2020/08/11	15	104.10	16	103.66	103.50	-1	5,112	-0.02%
2020/08/10	12	103.50	15	104.03	102.50	-3	5,084	-0.06%
2020/08/07	3	107.00	20	106.35	105.50	-17	5,099	-0.33%
2020/08/06	21	104.55	8	104.13	104.50	13	4,968	0.26%
2020/08/05	22	101.91	42	103.01	103.50	-20	4,818	-0.42%
2020/08/04	14	96.36	2	96.60	97.40	12	4,435	0.27%
2020/08/03	8	95.88	11	96.25	96.80	-3	4,404	-0.07%
2020/07/31	1	93.80	11	93.06	93.80	-10	4,394	-0.23%
2020/07/30	1	90.30	3	90.30	90.50	-2	4,404	-0.05%
2020/07/29	5	89.40	5	90.10	88.80	0	4,667	0.00%
2020/07/28	9	90.14	5	93.46	89.30	4	4,699	0.09%
2020/07/27	7	92.01	6	92.68	93.10	1	4,824	0.02%
2020/07/24	5	93.64	5	93.08	92.10	0	4,861	0.00%
2020/07/23	20	95.25	47	94.80	95.40	-27	4,983	-0.54%
2020/07/22	39	92.55	5	93.16	94.60	34	5,042	0.67%
2020/07/21	5	90.90	7	90.96	90.80	-2	5,043	-0.04%
2020/07/17	3	89.53	1	90.80	89.30	2	5,260	0.04%
2020/07/16	1	89.90	6	90.12	90.30	-5	5,337	-0.09%
2020/07/15	1	89.00	4	90.13	89.00	-3	5,396	-0.06%
2020/07/14	3	89.77	1	90.50	89.60	2	5,582	0.04%
2020/07/13	0	0.00	6	91.00	91.20	-6	5,721	-0.10%
2020/07/10	8	89.46	17	89.42	88.80	-9	6,130	-0.15%
2020/07/09	13	91.40	9	91.51	90.70	4	6,198	0.06%
2020/07/08	2	92.20	5	92.14	92.00	-3	6,282	-0.05%
2020/07/07	13	92.32	5.1	92.65	92.00	7.9	6,477	0.12%
2020/07/06	1	94.00	6	93.73	94.30	-5	6,708	-0.07%
2020/07/03	2	92.20	1	91.60	91.60	1	6,951	0.01%
2020/07/02	0	0.00	1	91.70	92.20	-1	7,081	-0.01%
2020/07/01	1	91.70	8	91.18	91.60	-7	7,138	-0.10%
2020/06/30	23	89.73	14	89.95	90.00	9	7,143	0.13%
2020/06/29	6	92.48	2	92.40	92.40	4	7,059	0.06%
2020/06/24	2	94.20	1	94.60	94.50	1	7,076	0.01%
2020/06/23	5	95.20	2	95.10	94.50	3	7,154	0.04%
2020/06/22	1	94.20	4	94.15	94.40	-3	7,214	-0.04%
2020/06/19	4	94.40	2	94.85	93.60	2	7,311	0.03%
2020/06/18	2	93.90	5	93.94	94.20	-3	7,363	-0.04%
2020/06/17	5	93.94	5	94.12	93.70	0	7,396	0.00%
2020/06/16	6	93.90	5	93.64	94.50	1	7,548	0.01%
2020/06/15	5	93.78	3	93.13	92.20	2	7,674	0.03%
2020/06/12	5	93.44	4	93.98	94.10	1	7,747	0.01%
2020/06/11	10	97.23	0	0.00	95.90	10	7,833	0.13%
2020/06/10	37	99.95	37	98.67	98.80	0	7,945	0.00%
2020/06/09	12	99.83	68	98.96	98.50	-56	8,098	-0.69%
2020/06/08	26	100.44	5	100.40	99.40	21	8,231	0.26%
2020/06/05	6	100.92	11	100.41	100.50	-5	8,321	-0.06%
2020/06/04	14	101.64	9	101.83	102.50	5	8,495	0.06%
2020/06/03	3	99.20	8.1	99.26	99.40	-5.1	8,462	-0.06%
2020/06/02	7	99.17	23	98.57	97.70	-16	8,456	-0.19%
2020/06/01	12	97.85	9	98.12	99.50	3	8,487	0.04%
2020/05/29	5	95.08	3	95.07	95.60	2	8,506	0.02%
2020/05/28	24	97.34	7	96.21	95.90	17	8,571	0.20%
2020/05/27	3	98.93	0	0.00	98.00	3	8,677	0.03%
2020/05/26	4	99.48	3	100.53	98.30	1	8,962	0.01%
2020/05/25	7	98.66	2	98.25	100.00	5	9,062	0.06%
2020/05/22	5	100.20	1	100.00	99.90	4	9,182	0.04%
2020/05/21	2	101.00	8	101.25	102.50	-6	9,215	-0.07%
2020/05/20	14	100.35	6	101.08	99.30	8	9,271	0.09%
2020/05/19	0	0.00	15	98.14	98.30	-15	9,243	-0.16%
2020/05/18	9	96.69	6	97.45	96.00	3	9,383	0.03%
2020/05/15	14	99.41	1	99.40	98.70	13	9,544	0.14%
2020/05/14	29	103.34	5	102.02	99.60	24	9,631	0.25%
2020/05/13	4	105.25	12	106.17	105.00	-8	9,679	-0.08%
2020/05/12	17	108.09	8	107.38	106.00	9	9,812	0.09%
2020/05/11	2	108.00	15	108.07	109.00	-13	9,891	-0.13%
2020/05/08	9	106.67	9	106.94	106.00	0	10,073	0.00%
2020/05/07	61	110.75	7.1	110.53	108.00	53.9	10,094	0.53%
2020/05/06	10	109.00	39	107.51	107.50	-29	9,989	-0.29%
2020/05/05	33	109.32	460	108.46	107.50	-427	10,036	-4.25%	大賣/鉅額交易
2020/05/04	15	103.70	4	104.13	104.50	11	9,976	0.11%
2020/04/30	9	107.56	14	107.00	106.00	-5	10,252	-0.05%
2020/04/29	3	104.67	15	104.53	104.50	-12	10,290	-0.12%
2020/04/28	19	105.26	23	105.02	104.50	-4	10,432	-0.04%
2020/04/27	58	104.49	29	104.34	105.00	29	10,397	0.28%
2020/04/24	7	100.41	6	100.55	100.00	1	10,285	0.01%
2020/04/23	5	99.80	6	100.40	98.90	-1	10,485	-0.01%
2020/04/22	15	98.64	15	98.82	99.90	0	10,714	0.00%
2020/04/21	17	98.19	8	98.53	97.40	9	10,779	0.08%
2020/04/20	3	100.50	3	100.67	102.00	0	11,161	0.00%
2020/04/17	428	104.90	10	103.35	100.00	418	11,213	3.73%	大買/鉅額交易
2020/04/16	15	102.63	9	102.72	103.50	6	11,175	0.05%
2020/04/15	57	103.14	95	102.65	103.00	-38	11,238	-0.34%
2020/04/14	15	96.38	21	96.24	96.70	-6	11,110	-0.05%
2020/04/13	19	93.50	6	94.15	94.50	13	11,475	0.11%
2020/04/10	17	96.99	11	97.11	95.60	6	11,613	0.05%
2020/04/09	57	100.61	27	101.06	95.10	30	11,929	0.25%
2020/04/08	41	95.19	56.4	96.11	100.50	-15.4	11,798	-0.13%
2020/04/07	2	89.90	9	90.17	91.40	-7	11,643	-0.06%
2020/04/06	13	83.32	12	83.88	84.80	1	11,753	0.01%
2020/04/01	10	81.16	14	81.34	81.90	-4	11,884	-0.03%
2020/03/31	10	79.80	10	80.40	80.80	0	12,270	0.00%
2020/03/30	2	77.90	1	78.10	79.20	1	12,642	0.01%
2020/03/27	4	83.06	8	82.21	79.10	-4	12,905	-0.03%
2020/03/26	4	77.18	9	77.98	80.60	-5	12,964	-0.04%
2020/03/25	5	78.32	2	77.85	78.60	3	13,245	0.02%
2020/03/24	1.2	73.53	6	73.57	74.00	-4.8	13,445	-0.04%
2020/03/23	3	68.67	3	68.97	69.00	0	13,442	0.00%
2020/03/20	53	71.51	50	71.67	72.00	3	13,537	0.02%
2020/03/19	13	69.46	23.4	67.76	67.10	-10.4	13,551	-0.08%
2020/03/18	6	79.08	21	78.82	74.50	-15	13,467	-0.11%
2020/03/17	22	79.75	27	80.98	78.90	-5	13,446	-0.04%
2020/03/16	46	87.73	18	85.64	82.50	28	13,390	0.21%
2020/03/13	31	83.21	20	83.86	91.00	11	13,271	0.08%
2020/03/12	29	94.63	7	93.39	91.10	22	13,274	0.17%
2020/03/11	22	101.70	37	101.38	99.50	-15	13,241	-0.11%
2020/03/10	63	98.82	18.4	99.61	99.60	44.6	13,310	0.33%
2020/03/09	34	103.44	8	102.56	101.50	26	13,296	0.20%
2020/03/06	7	109.00	6	109.17	108.00	1	13,638	0.01%
2020/03/05	4.1	112.24	9	112.72	111.50	-4.9	13,831	-0.04%
2020/03/04	24	108.46	35	108.10	110.50	-11	13,929	-0.08%
2020/03/03	24	111.04	16	112.16	111.00	8	14,187	0.06%
2020/03/02	17	106.82	17	107.15	108.00	0	14,613	0.00%
2020/02/27	64	110.97	23	110.91	107.00	41	14,559	0.28%
2020/02/26	51	122.11	12	121.75	118.50	39	14,284	0.27%
2020/02/25	9	126.39	21	126.26	125.50	-12	14,147	-0.08%
2020/02/24	12	124.46	1	124.50	125.50	11	14,024	0.08%
2020/02/21	6	125.58	39.5	124.74	126.50	-33.5	14,098	-0.24%
2020/02/20	13	123.27	16	124.16	123.50	-3	14,031	-0.02%
2020/02/19	45	122.73	11	124.32	123.00	34	13,945	0.24%
2020/02/18	33	126.33	21	128.67	125.00	12	13,797	0.09%
2020/02/17	29	127.74	19	127.63	127.50	10	13,675	0.07%
2020/02/14	12	131.33	45	132.02	131.50	-33	13,921	-0.24%
2020/02/13	32	132.17	45	134.14	129.00	-13	13,847	-0.09%
2020/02/12	11	130.27	82	130.93	132.00	-71	13,705	-0.52%
2020/02/11	53	129.26	79	128.25	130.00	-26	13,571	-0.19%
2020/02/10	6	122.75	15	124.30	123.00	-9	13,525	-0.07%
2020/02/07	7	125.64	26	124.98	124.50	-19	13,848	-0.14%
2020/02/06	4	126.00	40.1	125.38	126.00	-36.1	13,791	-0.26%
2020/02/05	32	124.38	73	125.70	122.50	-41	13,687	-0.30%
2020/02/04	56	125.35	52	125.60	125.50	4	13,516	0.03%
2020/02/03	11	116.45	19	118.03	121.00	-8	13,205	-0.06%
2020/01/31	73.2	119.00	131	116.44	118.00	-57.8	12,985	-0.45%	大賣/
2020/01/30	13.3	120.26	16	121.25	120.00	-2.7	12,793	-0.02%
2020/01/20	10	132.35	15	133.47	133.00	-5	12,694	-0.04%
2020/01/17	18	133.44	38	134.64	133.00	-20	12,641	-0.16%
2020/01/16	118	132.97	60	133.38	132.50	58	12,404	0.47%	大買/
2020/01/15	20	130.97	19	130.84	128.50	1	12,158	0.01%
2020/01/14	52	129.54	194	130.39	133.50	-142	11,975	-1.19%	大賣/鉅額交易
2020/01/13	43	119.49	32	119.31	122.00	11	11,571	0.10%
2020/01/10	1.5	122.17	1	121.50	120.50	0.5	11,536	0.00%
2020/01/09	27.5	124.37	37	122.12	121.50	-9.5	11,505	-0.08%
2020/01/08	45	121.21	40	122.86	123.50	5	11,594	0.04%
2020/01/07	50	125.31	31	122.24	122.50	19	11,676	0.16%
2020/01/06	24	132.00	256	130.62	131.00	-232	11,243	-2.06%	大賣/鉅額交易
2020/01/03	55	137.55	215	137.82	136.00	-160	11,031	-1.45%	大賣/鉅額交易
2020/01/02	209	128.97	17	130.15	130.00	192	10,551	1.82%	大買/鉅額交易
2019/12/31	9	129.06	23	129.57	128.00	-14	10,416	-0.13%
2019/12/30	21	127.76	13	129.15	130.00	8	10,287	0.08%
2019/12/27	22	127.27	52	127.63	126.50	-30	10,074	-0.30%
2019/12/26	42	126.63	56	128.56	125.00	-14	9,995	-0.14%
2019/12/25	69	121.89	302	122.91	126.00	-233	9,846	-2.37%	大賣/鉅額交易
2019/12/24	20	116.48	26	116.56	117.00	-6	9,476	-0.06%
2019/12/23	25	113.58	4	113.13	114.00	21	9,256	0.23%
2019/12/20	66	111.19	144.1	110.51	112.50	-78.1	9,121	-0.86%	大賣/
2019/12/19	61	109.73	45.7	109.15	108.50	15.3	8,758	0.17%
2019/12/18	38	106.54	17.7	106.08	106.00	20.3	8,458	0.24%
2019/12/17	11	107.05	9	106.94	107.00	2	8,393	0.02%
2019/12/16	12	105.21	57	105.36	106.50	-45	8,304	-0.54%
2019/12/13	18	102.25	14	101.29	100.50	4	8,167	0.05%
2019/12/12	19	102.71	4	103.75	102.00	15	8,178	0.18%
2019/12/11	32	103.39	18	104.28	103.50	14	8,112	0.17%
2019/12/10	11	103.23	6	102.92	103.00	5	8,058	0.06%
2019/12/09	12	106.54	7.1	107.18	104.50	4.9	8,028	0.06%
2019/12/06	19	103.76	51	103.91	104.00	-32	7,891	-0.41%
2019/12/05	37	105.70	13	105.50	104.00	24	7,891	0.30%
2019/12/04	20	102.80	22.1	102.95	103.00	-2.1	7,740	-0.03%
2019/12/03	48	103.54	101	103.27	103.00	-53	7,562	-0.70%	大賣/
2019/12/02	9	98.56	13	98.61	100.00	-4	7,109	-0.06%
2019/11/29	33	97.58	50	97.15	96.60	-17	6,881	-0.25%
2019/11/28	95	101.03	50.1	100.80	100.00	44.9	6,751	0.66%
2019/11/27	155	96.30	94	97.31	98.90	61	6,589	0.93%	大買/
2019/11/26	62	92.95	40	92.58	92.80	22	6,043	0.36%
2019/11/25	2.2	91.20	34	90.35	91.70	-31.8	5,919	-0.54%
2019/11/22	2.1	89.98	2	90.65	90.00	0.1	5,861	0.00%
2019/11/21	3.2	90.46	4	90.60	91.00	-0.8	5,868	-0.01%
2019/11/20	6	91.35	7	91.03	90.50	-1	5,848	-0.02%
2019/11/19	0	0.00	54	89.95	90.50	-54	5,730	-0.94%
2019/11/18	2	88.70	3	89.33	88.60	-1	5,666	-0.02%
2019/11/15	61	89.10	5	89.12	89.00	56	5,658	0.99%
2019/11/14	29	88.84	13	88.68	88.10	16	5,629	0.28%
2019/11/13	42	91.41	44	91.23	88.00	-2	5,569	-0.04%
2019/11/12	4.1	88.05	31	89.37	90.00	-26.9	5,185	-0.52%
2019/11/11	15	87.65	10	87.61	86.00	5	5,114	0.10%
2019/11/08	1	88.20	2	88.95	89.10	-1	5,054	-0.02%
2019/11/07	11	88.48	5	89.52	88.40	6	5,028	0.12%
2019/11/06	44	91.09	175	90.88	90.50	-131	4,869	-2.69%	大賣/鉅額交易
2019/11/05	7	87.26	31.6	87.15	87.50	-24.6	4,507	-0.54%
2019/11/04	5	86.04	3	86.07	86.30	2	4,504	0.04%
2019/11/01	19	84.72	5	85.00	85.30	14	4,533	0.31%
2019/10/31	19	86.64	1	87.90	86.00	18	4,529	0.40%
2019/10/30	25	86.57	9	87.04	87.00	16	4,523	0.35%
2019/10/29	28	87.19	9	87.90	86.30	19	4,538	0.42%
2019/10/28	26	87.22	0	0.00	87.10	26	4,611	0.56%
2019/10/25	50	88.62	4	88.55	88.00	46	4,586	1.00%
2019/10/24	2	89.10	11	89.30	89.00	-9	4,555	-0.20%
2019/10/23	5	88.62	15	89.43	88.40	-10	4,511	-0.22%
2019/10/22	18	89.21	15	89.30	89.30	3	4,441	0.07%
2019/10/21	32	89.58	10	89.37	88.90	22	4,425	0.50%
2019/10/18	3	88.23	16	88.14	88.50	-13	4,374	-0.30%
2019/10/17	29	87.33	15	88.95	88.00	14	4,315	0.32%
2019/10/16	68	91.06	101	91.04	88.40	-33	4,242	-0.78%	大賣/
2019/10/15	71	89.84	28	89.92	90.00	43	3,938	1.09%
2019/10/14	5	84.80	0	0.00	85.00	5	3,578	0.14%
2019/10/08	4	84.50	1	83.90	83.80	3	3,556	0.08%
2019/10/07	2	85.55	6	85.38	85.30	-4	3,549	-0.11%
2019/10/04	3	83.97	3	84.77	84.30	0	3,533	0.00%
2019/10/03	4	84.80	0	0.00	84.60	4	3,570	0.11%
2019/10/02	6	87.40	13	86.95	86.20	-7	3,565	-0.20%
2019/10/01	64	86.56	58.2	87.13	87.00	5.8	3,513	0.17%
2019/09/27	1	84.10	7	82.96	83.80	-6	3,412	-0.18%
2019/09/26	5	84.18	4	83.93	83.00	1	3,506	0.03%
2019/09/25	1	81.60	6	81.78	81.60	-5	3,489	-0.14%
2019/09/24	2	83.50	1	83.70	82.80	1	3,575	0.03%
2019/09/23	3	83.57	2	83.70	83.60	1	3,606	0.03%
2019/09/20	0	0.00	2	84.60	84.10	-2	3,678	-0.05%
2019/09/19	0	0.00	3.4	84.52	85.00	-3.4	3,721	-0.09%
2019/09/18	6	84.97	1.1	84.95	84.70	4.9	3,700	0.13%
2019/09/17	3	84.70	6	84.50	84.50	-3	3,674	-0.08%
2019/09/16	2	82.50	7	82.69	82.80	-5	3,647	-0.14%
2019/09/12	1	82.80	1	82.30	82.30	0	3,789	0.00%
2019/09/11	0.2	82.30	3	82.27	82.30	-2.8	3,817	-0.07%
2019/09/10	3	82.20	2	82.70	82.40	1	3,856	0.03%
2019/09/09	10	82.39	6.2	81.94	82.60	3.8	3,879	0.10%
2019/09/06	0.6	80.20	11.8	80.40	80.60	-11.3	3,775	-0.30%
2019/09/05	5	79.88	6	80.15	79.10	-1	3,729	-0.03%
2019/09/04	2	78.50	2.2	78.63	78.50	-0.2	3,719	-0.01%
2019/09/03	3	78.67	4	78.60	78.80	-1	3,739	-0.03%
2019/09/02	5	79.00	1	79.90	78.70	4	3,760	0.11%
2019/08/30	28	77.10	38	77.91	78.70	-10	3,732	-0.27%
2019/08/29	1	73.40	1	73.90	73.80	0	3,572	0.00%
2019/08/28	3	73.50	4	73.90	73.60	-1	3,596	-0.03%
2019/08/26	7	73.09	1	72.70	72.70	6	3,625	0.17%
2019/08/23	1	74.70	7	75.16	75.40	-6	3,626	-0.17%
2019/08/22	2	73.75	5.6	74.22	73.50	-3.6	3,627	-0.10%
2019/08/21	0	0.00	1	75.30	75.40	-1	3,622	-0.03%
2019/08/20	1	75.70	0	0.00	75.30	1	3,624	0.03%
2019/08/19	1	75.10	13	75.04	75.30	-12	3,643	-0.33%
2019/08/16	2	73.40	12	73.91	74.30	-10	3,697	-0.27%
2019/08/15	10	72.83	4	73.65	72.30	6	3,676	0.16%
2019/08/14	4.3	75.14	13	76.48	74.90	-8.7	3,676	-0.24%
2019/08/13	26	75.62	4	75.40	75.30	22	3,671	0.60%
2019/08/12	15	76.30	15	76.53	77.40	0	3,677	0.00%
2019/08/08	23	76.00	13	76.30	76.40	10	3,679	0.27%
2019/08/07	20	76.53	13	75.72	74.90	7	3,686	0.19%
2019/08/06	5	77.20	32	77.17	78.50	-27	3,668	-0.74%
2019/08/05	8	80.18	16	80.84	79.60	-8	3,699	-0.22%
2019/08/02	12	81.56	6	81.23	81.00	6	3,703	0.16%
2019/08/01	1	84.00	2	84.35	83.80	-1	3,722	-0.03%
2019/07/31	6	84.27	4	83.78	84.50	2	3,767	0.05%
2019/07/30	7	85.87	11	86.12	85.40	-4	3,766	-0.11%
2019/07/29	6.2	84.42	3	84.23	84.60	3.2	3,690	0.09%
2019/07/26	18	84.78	0	0.00	85.00	18	3,718	0.48%
2019/07/25	1	84.90	1	85.10	85.50	0	3,717	0.00%
2019/07/24	6	85.17	9	85.26	85.20	-3	3,746	-0.08%
2019/07/23	6	84.72	2	85.10	84.50	4	3,846	0.10%
2019/07/22	6	84.25	2.5	83.88	84.00	3.5	3,876	0.09%
2019/07/19	17	84.59	14.2	84.33	84.30	2.8	3,963	0.07%
2019/07/18	9	86.06	12	84.52	84.10	-3	4,034	-0.07%
2019/07/17	6	87.47	1	87.30	87.30	5	4,047	0.12%
2019/07/16	3	88.07	1	88.50	88.00	2	4,205	0.05%
2019/07/15	16	87.67	12	87.59	87.60	4	4,348	0.09%
2019/07/12	4	88.60	18	88.11	88.60	-14	4,505	-0.31%
2019/07/11	9	88.71	11	88.72	88.20	-2	4,737	-0.04%
2019/07/10	14	88.20	6	88.02	88.00	8	4,776	0.17%
2019/07/09	11	87.86	7	87.53	87.40	4	4,906	0.08%
2019/07/08	3	88.43	4	88.75	88.80	-1	4,903	-0.02%
2019/07/05	3.1	88.90	6	89.20	89.10	-3	5,093	-0.06%
2019/07/04	43	88.31	31	88.78	88.60	12	5,306	0.23%
2019/07/03	51	93.95	31	94.09	93.70	20	5,627	0.36%
2019/07/02	18.3	94.07	4.7	93.95	94.10	13.6	5,549	0.24%
2019/07/01	12	93.79	12	93.11	94.60	0	5,562	0.00%
2019/06/28	10	90.15	11	90.22	90.80	-1	5,492	-0.02%
2019/06/27	16	90.15	7	90.34	90.40	9	5,493	0.16%
2019/06/26	5	88.34	12	89.05	88.80	-7	5,455	-0.13%
2019/06/25	15	88.91	1	88.60	88.00	14	5,402	0.26%
2019/06/24	3.6	89.40	3	89.57	89.60	0.6	5,396	0.01%
2019/06/21	12	89.06	3	89.77	89.00	9	5,385	0.17%
2019/06/20	25	89.08	27.3	89.54	89.30	-2.3	5,339	-0.04%
2019/06/19	4.1	86.16	4	86.25	86.50	0.1	5,253	0.00%
2019/06/18	3	85.80	1	85.00	84.70	2	5,200	0.04%
2019/06/17	3	84.27	8	84.31	85.10	-5	5,155	-0.10%
2019/06/14	3	83.23	0	0.00	82.90	3	5,092	0.06%
2019/06/13	4.2	82.52	0	0.00	82.70	4.2	5,096	0.08%
2019/06/12	3	83.37	8	83.56	83.20	-5	5,229	-0.10%
2019/06/11	3	82.80	7	82.53	82.90	-4	5,214	-0.08%
2019/06/10	5	81.72	1	81.10	82.40	4	5,189	0.08%
2019/06/06	6	80.05	4	80.23	79.70	2	5,175	0.04%
2019/06/05	8	83.19	3	81.50	81.10	5	5,165	0.10%
2019/06/04	1	82.70	1	83.00	82.00	0	5,158	0.00%
2019/06/03	2	82.30	1	82.00	82.00	1	5,175	0.02%
2019/05/30	9	82.67	0	0.00	82.20	9	5,177	0.17%
2019/05/29	4	84.00	4	83.90	83.70	0	5,164	0.00%
2019/05/28	1	82.00	3	82.87	83.70	-2	5,251	-0.04%
2019/05/27	4	81.83	1	82.40	81.80	3	5,300	0.06%
2019/05/24	4	83.05	3	83.43	82.40	1	5,320	0.02%
2019/05/23	12	83.66	38	83.17	82.90	-26	5,369	-0.48%
2019/05/22	0	0.00	1	88.70	87.80	-1	5,352	-0.02%
2019/05/21	0	0.00	6	87.70	88.20	-6	5,479	-0.11%
2019/05/20	2	86.90	0	0.00	86.70	2	5,544	0.04%
2019/05/17	2	89.75	16	88.63	87.70	-14	5,624	-0.25%
2019/05/16	17	90.68	1	91.00	89.70	16	5,694	0.28%
2019/05/15	3	90.57	3	91.67	91.40	0	5,815	0.00%
2019/05/14	1	87.60	13	86.84	87.70	-12	6,065	-0.20%
2019/05/13	16	89.86	8	88.33	87.30	8	6,167	0.13%
2019/05/10	2	90.95	2	92.55	90.80	0	6,175	0.00%
2019/05/09	4	94.23	7	92.87	92.00	-3	6,154	-0.05%
2019/05/08	15	96.59	4	96.38	95.70	11	6,104	0.18%
2019/05/07	1	97.50	0	0.00	98.30	1	6,102	0.02%
2019/05/06	1	97.40	6	96.97	97.20	-5	6,130	-0.08%
2019/05/03	5	100.20	4	99.83	99.80	1	6,101	0.02%
2019/05/02	3	98.33	4	97.95	98.80	-1	6,063	-0.02%
2019/04/30	9	97.80	7	97.11	98.20	2	6,058	0.03%
2019/04/29	4	98.43	12	98.66	96.60	-8	6,064	-0.13%
2019/04/26	7	101.57	7	102.57	102.50	0	5,984	0.00%
2019/04/25	11	101.73	3	101.83	102.50	8	5,966	0.13%
2019/04/24	11	105.23	8	104.38	103.50	3	5,884	0.05%
2019/04/23	42	107.01	4	106.63	107.50	38	5,801	0.66%
2019/04/22	13	109.62	33.7	110.48	109.50	-20.7	5,741	-0.36%
2019/04/19	45	107.57	27	106.30	108.00	18	5,605	0.32%
2019/04/18	9	107.17	17	107.26	103.00	-8	5,468	-0.15%
2019/04/17	40	106.25	104	105.54	106.50	-64	5,444	-1.18%	大賣/
2019/04/16	4	102.75	2.7	102.81	103.00	1.3	5,238	0.02%
2019/04/15	33	103.42	18	103.86	103.00	15	5,194	0.29%
2019/04/12	22	101.02	2	101.50	101.00	20	5,099	0.39%
2019/04/11	42	102.56	11	102.82	100.50	31	5,060	0.61%
2019/04/10	21	100.83	32	100.73	102.50	-11	4,851	-0.23%
2019/04/09	35	98.79	46	97.54	101.00	-11	4,630	-0.24%
2019/04/08	18	92.53	14.7	92.97	92.20	3.3	4,199	0.08%
2019/04/03	17	91.72	14	91.90	92.10	3	4,204	0.07%
2019/04/02	4	90.00	11	90.27	90.00	-7	4,157	-0.17%
2019/04/01	2	89.95	14	90.85	89.30	-12	4,151	-0.29%
2019/03/29	14	90.24	2	91.00	89.80	12	4,133	0.29%
2019/03/28	4.1	89.87	2	89.90	89.70	2.1	4,182	0.05%
2019/03/27	1	90.40	5.4	90.67	90.50	-4.4	4,236	-0.10%
2019/03/26	5	89.00	2	89.65	89.00	3	4,306	0.07%
2019/03/25	4	88.80	0	0.00	88.90	4	4,364	0.09%
2019/03/22	6	90.92	9.1	91.13	90.40	-3.1	4,447	-0.07%
2019/03/21	1	89.80	2	89.70	89.50	-1	4,527	-0.02%
2019/03/20	2	90.00	0	0.00	89.50	2	4,627	0.04%
2019/03/19	1	89.30	4	89.30	89.10	-3	4,689	-0.06%
2019/03/18	1	89.60	1.7	90.01	89.60	-0.7	4,738	-0.02%
2019/03/15	14	89.69	29	89.95	89.20	-15	4,890	-0.31%
2019/03/14	0	0.00	1	87.20	87.10	-1	4,888	-0.02%
2019/03/13	10	86.35	10.3	86.30	86.30	-0.3	5,264	-0.01%
2019/03/12	40	87.25	41.2	86.00	86.00	-1.2	5,446	-0.02%
2019/03/11	17	86.87	18	86.44	86.40	-1	5,854	-0.02%
2019/03/08	37	85.01	32	86.60	86.60	5	5,914	0.08%
2019/03/07	44	86.91	42	85.60	85.60	2	5,946	0.03%
2019/03/06	33	88.59	30.5	88.00	88.00	2.5	6,073	0.04%
2019/03/05	30	88.62	26	88.00	88.00	4	6,212	0.06%
2019/03/04	53	88.89	40	89.80	89.80	13	6,244	0.21%
2019/02/27	47	89.13	48	88.19	88.40	-1	6,277	-0.02%
2019/02/26	6	93.27	16	93.86	92.90	-10	6,203	-0.16%
2019/02/25	21	92.70	32	92.89	92.40	-11	6,229	-0.18%
2019/02/22	55	92.23	55	92.60	92.10	0	6,285	0.00%
2019/02/21	40	92.58	35	91.73	92.80	5	6,307	0.08%
2019/02/20	14	92.69	7	93.37	92.00	7	6,339	0.11%
2019/02/19	13	92.26	25	92.50	92.00	-12	6,317	-0.19%
2019/02/18	5	91.50	7	91.07	91.00	-2	6,254	-0.03%
2019/02/15	20	89.81	4.4	91.64	89.60	15.6	6,219	0.25%
2019/02/14	23	92.68	5	91.74	91.00	18	6,207	0.29%
2019/02/13	26	89.86	31	90.05	92.70	-5	6,177	-0.08%
2019/02/12	10	84.43	9	84.51	85.00	1	5,965	0.02%
2019/02/11	1	82.40	0	0.00	81.80	1	5,966	0.02%
2019/01/30	9	83.27	4	83.12	82.20	5	6,115	0.08%
2019/01/29	3	81.73	4	82.00	82.30	-1	6,262	-0.02%
2019/01/28	8	83.40	2	84.25	82.50	6	6,405	0.09%
2019/01/25	1.3	82.40	1	82.90	82.60	0.3	6,798	0.00%
2019/01/22	1	81.60	3	81.17	81.00	-2	7,600	-0.03%
2019/01/21	5	83.30	2	83.65	82.30	3	7,731	0.04%
2019/01/18	1	81.50	2	81.75	82.40	-1	7,854	-0.01%
2019/01/17	0	0.00	1	81.80	80.30	-1	8,064	-0.01%
2019/01/16	2	80.95	1	80.80	80.60	1	8,239	0.01%
2019/01/15	2	79.05	6	79.65	79.90	-4	8,485	-0.05%
2019/01/14	6	78.65	2	78.85	78.10	4	8,769	0.05%
2019/01/11	5	80.36	5	80.40	79.10	0	9,016	0.00%
2019/01/10	3.3	79.90	8	79.85	79.50	-4.7	9,180	-0.05%
2019/01/09	44	81.57	31	82.03	80.00	13	9,307	0.14%
2019/01/08	6	77.90	14	77.52	78.00	-8	9,313	-0.09%
2019/01/07	2	77.15	1	76.90	76.60	1	9,475	0.01%
2019/01/04	3	74.27	22	74.45	74.80	-19	9,433	-0.20%
2019/01/03	2	78.15	1	78.60	77.10	1	9,502	0.01%
2019/01/02	10	78.68	11	79.20	78.60	-1	9,571	-0.01%
2018/12/28	16	78.98	5	79.12	78.50	11	9,609	0.11%
2018/12/27	4	80.65	3	80.50	79.50	1	9,735	0.01%
2018/12/26	4	82.70	3	81.47	79.00	1	9,876	0.01%
2018/12/25	1	81.70	0	0.00	82.00	1	10,005	0.01%
2018/12/24	1.4	84.13	3.4	84.23	84.30	-1.9	10,262	-0.02%
2018/12/22	2	84.40	7	83.96	83.70	-5	10,541	-0.05%
2018/12/21	22	82.51	5	83.50	84.00	17	10,775	0.16%
2018/12/20	11	83.23	10	84.60	83.50	1	10,833	0.01%
2018/12/19	8	86.24	21	84.81	84.40	-13	10,913	-0.12%
2018/12/18	22	85.84	24	84.76	85.90	-2	10,954	-0.02%
2018/12/17	15.3	85.00	18	85.07	85.60	-2.7	11,138	-0.02%
2018/12/14	36.6	81.87	45	83.66	84.70	-8.4	11,145	-0.08%
2018/12/13	42	82.98	28.7	82.96	83.10	13.3	11,168	0.12%
2018/12/12	38	85.08	38	85.17	85.10	0	11,183	0.00%
2018/12/11	12	82.53	20	82.47	82.70	-8	11,323	-0.07%
2018/12/10	18	83.74	13	82.96	81.70	5	11,655	0.04%
2018/12/07	9	88.86	8.1	88.95	88.90	0.9	11,702	0.01%
2018/12/06	55	91.95	33	95.45	87.50	22	11,740	0.19%
2018/12/05	15	96.07	12	96.03	97.20	3	11,626	0.03%
2018/12/04	75	97.17	73.5	97.75	97.90	1.5	11,689	0.01%
2018/12/03	0	0.00	28	93.20	93.80	-28	11,349	-0.25%
2018/11/30	17	84.97	3	85.17	85.30	14	11,418	0.12%
2018/11/29	18	85.52	0	0.00	84.20	18	11,530	0.16%
2018/11/28	1	84.00	19	85.51	86.10	-18	11,873	-0.15%
2018/11/27	7	81.39	42	82.08	82.90	-35	12,165	-0.29%
2018/11/26	24	80.85	8	81.14	81.40	16	12,358	0.13%
2018/11/23	0	0.00	3.1	79.55	79.20	-3.1	12,611	-0.02%
2018/11/22	8	80.31	24.4	82.40	79.30	-16.4	12,709	-0.13%
2018/11/21	35	80.53	23.4	80.50	81.50	11.6	12,850	0.09%
2018/11/20	17	80.05	17	80.31	79.80	0	13,031	0.00%
2018/11/19	1	79.40	4	80.08	80.50	-3	13,465	-0.02%
2018/11/16	8	79.34	8	79.40	77.70	0	13,850	0.00%
2018/11/15	2	76.30	4	77.33	77.70	-2	13,960	-0.01%
2018/11/14	4	77.18	6	77.38	76.20	-2	14,377	-0.01%
2018/11/13	13	76.72	14	77.99	78.00	-1	14,747	-0.01%
2018/11/12	7.3	77.93	1	77.30	77.60	6.3	14,920	0.04%
2018/11/09	1.1	81.96	3	81.17	81.50	-1.9	15,246	-0.01%
2018/11/08	5	84.10	6	82.57	82.00	-1	15,482	-0.01%
2018/11/07	8.1	81.52	6	80.63	81.50	2.1	15,733	0.01%
2018/11/06	1	81.70	5	81.72	78.50	-4	15,915	-0.03%
2018/11/05	11	80.86	17	80.73	84.90	-6	16,499	-0.04%
2018/11/02	25.1	84.40	34.2	84.28	82.40	-9.1	16,808	-0.05%
2018/11/01	39	79.76	38	80.03	80.80	1	16,787	0.01%
2018/10/31	16	74.31	21	74.60	74.50	-5	17,181	-0.03%
2018/10/30	17.7	72.24	7	72.46	71.10	10.7	17,304	0.06%
2018/10/29	2	78.75	18	78.85	78.60	-16	17,334	-0.09%
2018/10/26	4	78.03	7	78.81	77.50	-3	17,777	-0.02%
2018/10/25	42	78.41	13	78.25	77.00	29	17,910	0.16%
2018/10/24	12	84.39	10	84.58	83.20	2	18,103	0.01%
2018/10/23	39.9	87.65	37	85.91	83.60	2.9	18,443	0.02%
2018/10/22	21.6	82.26	65.5	85.47	87.50	-44	18,729	-0.23%
2018/10/19	25.1	83.52	36	85.69	82.40	-10.9	18,979	-0.06%
2018/10/18	26	91.69	27	93.18	90.50	-1	19,235	-0.01%
2018/10/17	18.9	98.10	12.1	97.52	94.30	6.7	19,301	0.03%
2018/10/16	32	100.01	28.7	99.06	97.80	3.3	19,433	0.02%
2018/10/15	21.4	103.02	63	102.10	99.20	-41.6	19,642	-0.21%
2018/10/12	1.7	107.00	0.2	107.00	107.00	1.5	19,850	0.01%
2018/10/03	23	87.66	10	87.40	87.40	13	20,032	0.06%
2018/10/02	3	91.43	3	91.53	90.10	0	20,226	0.00%
2018/10/01	14	93.58	4	93.85	93.10	10	20,572	0.05%
2018/09/28	8	95.70	9	94.38	93.60	-1	21,084	0.00%
2018/09/27	40	99.46	46	97.67	96.00	-6	21,281	-0.03%
2018/09/26	11	100.59	41	101.32	98.70	-30	21,343	-0.14%
2018/09/25	42	99.79	31	98.48	101.00	11	21,751	0.05%
2018/09/21	28	95.13	59	96.21	97.80	-31	21,854	-0.14%
2018/09/20	50	93.21	14	93.04	92.50	36	21,944	0.16%
2018/09/19	36	91.84	39	92.05	90.60	-3	21,972	-0.01%
2018/09/18	21	92.36	21	93.06	90.70	0	22,322	0.00%
2018/09/17	60	93.24	58	94.42	95.50	2	22,597	0.01%
2018/09/14	59	91.65	76.1	92.60	93.70	-17.1	22,877	-0.07%
2018/09/13	31	89.88	20	90.24	89.00	11	23,098	0.05%
2018/09/12	54	88.65	62	89.08	88.10	-8	23,459	-0.03%
2018/09/11	41.1	92.20	37	92.01	91.50	4.1	23,622	0.02%
2018/09/10	29	92.81	32	92.20	90.50	-3	24,138	-0.01%
2018/09/07	43	96.76	35	97.70	92.50	8	24,448	0.03%
2018/09/06	42	102.64	27	102.83	100.50	15	24,662	0.06%
2018/09/05	19	103.92	17	103.79	103.00	2	25,023	0.01%
2018/09/04	18	104.36	26	104.13	106.00	-8	25,257	-0.03%
2018/09/03	34	102.65	25	103.52	101.00	9	25,261	0.04%
2018/08/31	3	109.50	2	110.50	111.00	1	25,486	0.00%
2018/08/30	49	111.60	42	111.25	110.50	7	26,018	0.03%
2018/08/29	39.2	110.52	35	110.67	111.50	4.2	26,567	0.02%
2018/08/28	80	113.48	65	109.97	109.00	15	26,935	0.06%
2018/08/27	18	108.39	53	110.32	113.00	-35	26,770	-0.13%
2018/08/24	20	102.15	16	102.66	103.00	4	26,746	0.01%
2018/08/23	53	102.50	57	103.31	101.00	-4	26,867	-0.01%
2018/08/22	15	107.23	17	106.41	106.50	-2	27,339	-0.01%
2018/08/21	24	108.75	15	109.37	108.50	9	27,608	0.03%
2018/08/20	11	107.41	19	108.63	110.50	-8	27,796	-0.03%
2018/08/17	63	109.51	68	109.26	106.00	-5	28,203	-0.02%
2018/08/16	28	106.86	11	106.95	106.50	17	28,297	0.06%
2018/08/15	40	102.76	35	101.64	102.50	5	28,564	0.02%
2018/08/14	26	102.98	19	102.21	105.00	7	28,820	0.02%
2018/08/13	42	105.17	47	104.51	103.00	-5	28,741	-0.02%
2018/08/10	25	115.02	5	119.00	114.00	20	28,704	0.07%
2018/08/09	5	117.20	16	118.19	120.00	-11	28,857	-0.04%
2018/08/08	13	121.61	10	123.75	118.50	3	29,035	0.01%
2018/08/07	17	124.94	26	124.17	126.00	-9	29,215	-0.03%
2018/08/06	88	121.35	50	120.09	120.00	38	29,646	0.13%
2018/08/03	54	119.56	55	120.65	123.00	-1	29,811	0.00%
2018/08/02	48	120.21	35	120.73	119.00	13	29,298	0.04%
2018/08/01	49	130.15	5	131.40	129.50	44	29,119	0.15%
2018/07/31	33	129.32	18	127.53	127.00	15	29,004	0.05%
2018/07/30	35	138.79	12	139.38	134.00	23	28,436	0.08%
2018/07/27	8	149.00	7.3	148.73	148.50	0.7	28,127	0.00%
2018/07/26	16	148.56	47	148.52	149.00	-31	27,934	-0.11%
2018/07/25	37.3	143.32	16.5	142.76	142.50	20.8	27,509	0.08%
2018/07/24	24	142.48	32	143.66	144.50	-8	27,476	-0.03%
2018/07/23	48	142.06	48	139.47	143.00	0	27,340	0.00%
2018/07/20	54	146.71	34	149.21	140.50	20	27,173	0.07%
2018/07/19	59	158.55	30	159.30	155.50	29	27,164	0.11%
2018/07/18	55	170.14	45	167.77	164.00	10	26,993	0.04%
2018/07/17	46	177.70	155	174.68	173.00	-109	26,772	-0.41%	大賣/鉅額交易
2018/07/16	17	185.73	35	185.71	178.00	-18	27,115	-0.07%
2018/07/13	245	187.05	147	183.99	183.00	98	27,100	0.36%	大買/大賣/
2018/07/12	137	175.64	175	179.99	181.50	-38	26,958	-0.14%	大買/大賣/
2018/07/11	11.8	168.42	21	168.02	168.50	-9.2	26,727	-0.03%
2018/07/10	25	164.40	26	164.60	171.00	-1	26,585	0.00%
2018/07/09	44	167.50	46	167.78	163.00	-2	26,277	-0.01%
2018/07/06	60	171.31	30	171.38	167.50	30	25,885	0.12%
2018/07/05	36	181.35	38	182.12	177.50	-2	25,405	-0.01%
2018/07/04	29	180.19	50	180.20	180.50	-21	25,087	-0.08%
2018/07/03	51	190.26	34	187.62	181.00	17	24,912	0.07%
2018/07/02	116	189.85	153	193.69	192.00	-37	24,477	-0.15%	大買/大賣/
2018/06/29	40	180.65	39	180.46	178.50	1	24,236	0.00%
2018/06/28	55	174.74	49	172.50	172.50	6	24,080	0.02%
2018/06/27	48	184.50	42	183.18	175.50	6	23,828	0.03%
2018/06/26	35	172.80	23	173.61	179.50	12	23,390	0.05%
2018/06/25	41	168.35	33	166.91	171.00	8	23,060	0.03%
2018/06/22	35	167.21	30	168.93	161.00	5	22,761	0.02%
2018/06/21	82	178.21	48	174.65	173.00	34	22,504	0.15%
2018/06/19	20	181.05	26	177.50	173.00	-6	22,272	-0.03%
2018/06/15	40	180.73	41	181.12	180.50	-1	21,991	0.00%
2018/06/14	143	187.93	128	188.77	183.00	15	21,430	0.07%	大買/大賣/
2018/06/13	64	187.66	59	189.27	181.50	5	20,902	0.02%
2018/06/12	70	202.91	50	200.93	200.00	20	20,321	0.10%
2018/06/11	64	185.91	84	190.26	193.00	-20	19,779	-0.10%
2018/06/08	16	176.72	13	177.96	175.50	3	19,382	0.02%
2018/06/07	134	178.92	126	175.39	175.00	8	19,102	0.04%	大買/大賣/
2018/06/06	48	174.90	29	175.02	173.50	19	18,641	0.10%
2018/06/05	141	172.91	144	168.60	165.50	-3	18,049	-0.02%	大買/大賣/
2018/06/04	25	170.44	127	170.73	169.50	-102	17,362	-0.59%	大賣/鉅額交易
2018/06/01	113	164.84	35	163.01	163.00	78	16,852	0.46%	大買/
2018/05/31	43	161.10	25	159.28	160.00	18	16,539	0.11%
2018/05/30	59	159.27	24	160.52	159.50	35	16,152	0.22%
2018/05/29	89	166.80	88	164.22	163.50	1	15,825	0.01%
2018/05/28	47	161.98	67	161.46	163.00	-20	15,066	-0.13%
2018/05/25	33	144.17	44	146.58	148.50	-11	14,666	-0.08%
2018/05/24	97	131.57	77.2	131.80	135.00	19.8	14,279	0.14%
2018/05/23	13	123.15	35	125.93	123.00	-22	13,665	-0.16%
2018/05/22	366	126.05	376	124.70	127.50	-10	13,090	-0.08%	大買/大賣/
2018/05/21	22	116.73	162	114.55	119.50	-140	12,364	-1.13%	大賣/鉅額交易
2018/05/18	18	112.11	14	114.04	110.50	4	11,886	0.03%
2018/05/17	128	108.80	52	108.90	110.50	76	11,517	0.66%	大買/
2018/05/16	70	113.97	31	114.06	114.50	39	11,125	0.35%
2018/05/15	47	112.44	32	110.58	110.00	15	10,750	0.14%
2018/05/14	8	111.75	23.4	112.52	113.50	-15.4	10,189	-0.15%
2018/05/11	76.4	109.16	46	107.30	104.00	30.4	9,696	0.31%
2018/05/10	31	105.55	56	106.22	109.50	-25	8,873	-0.28%
2018/05/09	27	101.50	30	101.86	99.90	-3	8,331	-0.04%
2018/05/08	36	101.48	29	101.50	100.00	7	8,085	0.09%
2018/05/07	30	99.64	23.2	99.77	101.00	6.8	7,801	0.09%
2018/05/04	12	93.32	18	93.91	94.30	-6	7,481	-0.08%
2018/05/03	17	91.28	14	91.77	90.60	3	7,361	0.04%
2018/05/02	15	94.40	19	93.93	93.70	-4	7,274	-0.05%
2018/04/30	23	94.33	44	94.49	92.70	-21	7,188	-0.29%
2018/04/27	47	96.51	29	95.79	97.40	18	7,070	0.25%
2018/04/26	14	95.70	22	94.11	90.70	-8	6,880	-0.12%
2018/04/25	57	98.84	35	99.32	96.50	22	6,593	0.33%
2018/04/24	43	111.03	97	109.06	105.00	-54	6,247	-0.86%
2018/04/23	52	118.40	7	118.07	116.50	45	5,715	0.79%
2018/04/20	58	120.12	18	119.14	115.50	40	5,361	0.75%
2018/04/19	65	119.29	96	121.61	121.00	-31	5,121	-0.60%
2018/04/18	7	108.86	52.1	107.71	114.00	-45.1	4,548	-0.99%
2018/04/17	9.1	108.68	7	108.64	104.00	2.1	4,336	0.05%
2018/04/16	19	103.76	14	106.39	108.00	5	4,147	0.12%
2018/04/13	33	102.45	3	101.00	101.00	30	4,018	0.75%
2018/04/12	3	101.17	5	101.10	101.00	-2	4,063	-0.05%
2018/04/11	6	101.83	4	101.25	101.50	2	4,362	0.05%
2018/04/10	59	103.61	30.1	104.48	103.00	28.9	4,333	0.67%
2018/04/09	14.1	102.03	9	100.78	101.50	5.1	4,328	0.12%
2018/04/03	6.1	102.42	2	102.25	102.50	4.1	4,323	0.09%
2018/04/02	87	109.59	59.1	106.98	106.00	27.9	4,329	0.64%
2018/03/31	10	112.00	64	111.43	112.50	-54	4,275	-1.26%
2018/03/30	20	107.98	34	108.40	106.50	-14	4,145	-0.34%
2018/03/29	5	103.60	9	102.72	104.00	-4	3,932	-0.10%
2018/03/28	7	104.86	10	104.85	103.00	-3	3,907	-0.08%
2018/03/27	21	106.67	20	105.75	105.50	1	3,857	0.03%
2018/03/26	30	105.80	10	105.35	105.00	20	3,799	0.53%
2018/03/23	73	103.02	9	101.00	104.00	64	3,745	1.71%
2018/03/22	20	102.73	11	103.45	100.50	9	3,613	0.25%
2018/03/21	25	98.57	1	98.70	98.80	24	3,393	0.71%
2018/03/20	5	98.32	0.1	97.40	97.40	4.9	3,370	0.15%
2018/03/19	2	96.29	0	0.00	95.70	2	3,293	0.06%
2018/03/16	5	97.03	12	96.26	96.00	-7	3,317	-0.21%
2018/03/15	10	97.00	2.6	97.27	98.00	7.4	3,341	0.22%
2018/03/14	1.1	95.82	0	0.00	93.90	1.1	3,334	0.03%
2018/03/12	4	95.98	0	0.00	94.70	4	3,418	0.12%
2018/03/09	0	0.00	3.2	95.17	96.50	-3.2	3,496	-0.09%
2018/03/08	1.2	94.52	3	94.80	93.80	-1.9	3,506	-0.05%
2018/03/07	8	96.90	9	96.42	94.30	-1	3,617	-0.03%
2018/03/06	1	96.90	1.1	96.86	96.60	-0.1	3,664	0.00%
2018/03/05	5.1	97.70	10	97.95	95.70	-4.9	3,721	-0.13%
2018/03/02	7	98.43	2.2	98.55	97.50	4.8	3,718	0.13%
2018/03/01	1	96.20	1	96.90	97.50	0	3,698	0.00%
2018/02/27	1	96.70	1	96.20	96.20	0	3,720	0.00%
2018/02/26	0	0.00	4	96.28	96.10	-4	3,760	-0.11%
2018/02/23	12	97.95	34	95.77	94.80	-22	3,805	-0.58%
2018/02/22	10	92.14	3	89.43	94.30	7	3,791	0.18%
2018/02/21	9	88.39	8	87.50	88.30	1	3,811	0.03%
2018/02/12	1	86.90	1	86.70	86.60	0	4,040	0.00%
2018/02/09	6	84.67	6	86.43	87.40	0	4,214	0.00%
2018/02/07	28	89.26	27	90.84	87.90	1	4,269	0.02%
2018/02/06	34	88.02	5	87.10	87.90	29	4,252	0.68%
2018/02/05	0	0.00	1	93.30	94.60	-1	4,241	-0.02%
2018/02/02	5	97.30	10	97.42	96.20	-5	4,265	-0.12%
2018/02/01	0.3	96.70	0	0.00	96.50	0.3	4,300	0.01%
2018/01/31	1.1	96.93	1	97.70	97.20	0.1	4,300	0.00%
2018/01/30	0	97.20	2	97.45	97.10	-2	4,330	-0.05%
2018/01/29	6	97.10	2	96.90	97.00	4	4,462	0.09%
2018/01/26	2	96.00	7	98.24	95.60	-5	4,491	-0.11%
2018/01/25	1.3	98.40	1	100.00	98.00	0.3	4,540	0.01%
2018/01/24	0	0.00	1	99.50	99.30	-1	4,582	-0.02%
2018/01/23	4	101.50	10	101.40	99.90	-6	4,628	-0.13%
2018/01/22	13	101.90	5.2	102.02	102.50	7.8	4,691	0.17%
2018/01/19	10.2	98.97	7	98.76	99.20	3.2	4,837	0.07%
2018/01/18	1	99.70	2	99.60	98.30	-1	4,982	-0.02%
2018/01/17	3	97.83	0	0.00	97.80	3	5,106	0.06%
2018/01/16	6	98.67	10	99.30	98.40	-4	5,334	-0.07%
2018/01/15	26	99.87	1	100.50	97.50	25	5,339	0.47%
2018/01/12	6	100.08	1	99.50	99.60	5	5,333	0.09%
2018/01/11	6	103.08	13	103.65	101.50	-7	5,321	-0.13%
2018/01/10	13	102.15	31	102.52	101.00	-18	5,287	-0.34%
2018/01/09	4.1	102.97	3	101.33	101.50	1.1	5,296	0.02%
2018/01/08	6.1	107.13	1	108.00	105.00	5.1	5,367	0.10%
2018/01/05	16	110.63	63	111.18	108.50	-47	5,328	-0.88%
2018/01/04	1	111.00	0	0.00	111.00	1	5,032	0.02%
2018/01/02	91	99.89	13	100.62	101.00	78	5,046	1.55%