奇力新 (2456)-華南永昌-大安券商分點個股進出

台股 » 個股 » 奇力新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

奇力新

(2456)

股價
94.6
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市被動元件▲0.60%
856人加入追蹤

立即追蹤
本地時間:14:35

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-大安券商分點個股進出

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-大安券商分點個股進出
華南永昌-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2021/12/28	0	0.00	2	95.40	94.60	-2	1,209	-0.17%
2021/12/27	0	0.00	2	94.40	95.20	-2	1,153	-0.17%
2021/12/24	0	0.00	1	94.40	93.40	-1	1,178	-0.08%
2021/12/23	2	93.05	2	93.40	94.00	0	1,176	0.00%
2021/12/22	4	90.98	4.2	91.83	92.80	-0.2	1,198	-0.02%
2021/12/17	2	88.75	0	0.00	88.10	2	1,217	0.16%
2021/12/16	1	89.60	0	0.00	89.40	1	1,216	0.08%
2021/12/10	2	88.90	0	0.00	88.50	2	1,249	0.16%
2021/12/06	1	92.20	0	0.00	91.80	1	1,279	0.08%
2021/11/29	0	0.00	1	89.30	90.70	-1	1,302	-0.08%
2021/11/24	0	0.00	6	90.75	91.80	-6	1,335	-0.45%
2021/11/22	0	0.00	1	90.50	91.40	-1	1,421	-0.07%
2021/11/19	0	0.00	1	90.40	90.40	-1	1,425	-0.07%
2021/11/18	1	89.00	0	0.00	89.20	1	1,441	0.07%
2021/11/17	0	0.00	2	88.00	88.20	-2	1,483	-0.13%
2021/11/15	0	0.00	3	85.93	86.80	-3	1,637	-0.18%
2021/11/12	1	84.50	2	85.15	84.50	-1	1,662	-0.06%
2021/11/11	1	84.00	0	0.00	84.10	1	1,700	0.06%
2021/11/10	0	0.00	1	85.30	84.70	-1	1,749	-0.06%
2021/11/09	0	0.00	1	84.20	84.40	-1	1,803	-0.06%
2021/11/08	1	82.60	0	0.00	83.00	1	1,810	0.06%
2021/11/04	1	83.50	3.1	84.17	83.50	-2.1	1,851	-0.12%
2021/11/03	1	83.20	34	83.52	83.10	-33	1,848	-1.78%
2021/11/02	1	82.70	55.1	83.54	81.30	-54.1	1,826	-2.96%
2021/10/29	1	86.10	0	0.00	86.10	1	1,856	0.05%
2021/10/28	0	0.00	2	87.05	87.00	-2	1,865	-0.11%
2021/10/25	0	0.00	1	83.50	83.60	-1	1,891	-0.05%
2021/10/21	1	82.20	0	0.00	82.20	1	1,974	0.05%
2021/10/20	0	0.00	2	83.40	83.40	-2	2,001	-0.10%
2021/10/19	0	0.00	1	82.60	82.70	-1	2,029	-0.05%
2021/10/15	0	0.00	3	80.73	81.60	-3	2,156	-0.14%
2021/10/13	2	79.70	0	0.00	78.70	2	2,280	0.09%
2021/10/08	2	80.95	3	81.07	80.50	-1	2,357	-0.04%
2021/10/07	0	0.00	2	80.75	81.60	-2	2,397	-0.08%
2021/10/06	2	79.65	0	0.00	79.10	2	2,512	0.08%
2021/10/05	0	0.00	1	80.50	81.50	-1	2,558	-0.04%
2021/10/04	0	0.00	0.3	80.70	80.40	-0.3	2,603	-0.01%
2021/10/01	1	82.20	0	0.00	82.30	1	2,730	0.04%
2021/09/29	2	86.00	0	0.00	85.20	2	3,449	0.06%
2021/09/28	3.1	88.23	1	87.50	87.80	2.1	3,522	0.06%
2021/09/27	37	90.42	0	0.00	90.00	37	3,575	1.03%
2021/09/23	1	89.90	0	0.00	90.20	1	4,014	0.03%
2021/09/22	2	88.21	99	88.46	89.00	-97	4,032	-2.40%
2021/09/17	0	0.00	1	90.00	90.00	-1	4,050	-0.02%
2021/09/16	1	89.10	0	0.00	89.30	1	4,066	0.02%
2021/09/15	1	90.90	0	0.00	90.20	1	4,117	0.02%
2021/09/14	1	93.20	1	94.30	92.50	0	4,128	0.00%
2021/09/13	23	93.66	1	93.90	93.00	22	4,149	0.53%
2021/09/10	0	0.00	1	92.69	92.90	-1	4,194	-0.03%
2021/09/09	0.1	91.10	1	90.20	91.60	-1	4,280	-0.02%
2021/09/08	1.1	89.14	0	0.00	89.10	1.1	4,297	0.03%
2021/09/07	1.1	91.73	0	0.00	91.70	1.1	4,318	0.03%
2021/09/03	1	92.40	1	92.80	92.70	0	4,333	0.00%
2021/09/02	1	92.20	0	0.00	92.20	1	4,356	0.02%
2021/09/01	1	92.10	2	93.25	93.90	-1	4,341	-0.02%
2021/08/31	2	91.75	0	0.00	91.80	2	4,333	0.05%
2021/08/30	2	93.40	3	93.23	93.50	-1	4,313	-0.02%
2021/08/27	5	92.02	5	92.28	93.10	0	4,315	0.00%
2021/08/25	0	0.00	37	89.98	90.50	-37	4,257	-0.87%
2021/08/20	3	85.50	1	86.00	85.60	2	4,293	0.05%
2021/08/19	3.1	88.73	0	0.00	87.40	3.1	4,325	0.07%
2021/08/18	1	90.80	0	0.00	94.90	1	4,293	0.02%
2021/08/17	0	0.00	1	92.70	91.00	-1	4,265	-0.02%
2021/08/16	0	0.00	0	93.50	94.50	0	4,249	0.00%
2021/08/13	4	99.58	0	0.00	96.40	4	4,223	0.09%
2021/08/12	0	102.00	0	0.00	102.00	0	4,196	0.00%
2021/08/11	0	0.00	1	103.00	102.50	-1	4,235	-0.02%
2021/08/10	1	103.00	0	0.00	102.50	1	4,285	0.02%
2021/08/09	1	106.00	0	0.00	104.50	1	4,363	0.02%
2021/08/05	0	0.00	1	107.50	107.00	-1	4,537	-0.02%
2021/08/04	51	107.36	0	0.00	107.00	51	4,625	1.10%
2021/08/03	1	107.50	1	109.00	108.00	0	4,624	0.00%
2021/08/02	1	108.00	2	108.00	108.00	-1	4,716	-0.02%
2021/07/30	1	107.00	0	0.00	107.00	1	4,769	0.02%
2021/07/29	1	109.00	0	0.00	110.00	1	4,782	0.02%
2021/07/28	1	108.50	0	0.00	109.00	1	4,868	0.02%
2021/07/27	1	112.50	2	112.75	112.00	-1	4,918	-0.02%
2021/07/26	1	115.00	0	0.00	115.00	1	4,967	0.02%
2021/07/22	0	0.00	1	115.50	114.00	-1	5,138	-0.02%
2021/07/21	0	0.00	3	112.83	112.50	-3	5,108	-0.06%
2021/07/20	5	111.50	5	112.50	110.50	0	5,121	0.00%
2021/07/19	1	110.00	1	112.50	113.50	0	5,171	0.00%
2021/07/16	3	113.33	0	0.00	112.50	3	5,111	0.06%
2021/07/15	0	0.00	14	116.57	115.50	-14	5,135	-0.27%
2021/07/14	11	114.55	1	114.00	114.50	10	5,138	0.19%
2021/07/13	1	118.50	14	117.29	114.50	-13	5,129	-0.25%
2021/07/12	6.2	115.94	2	116.00	116.00	4.2	5,029	0.08%
2021/07/09	0	0.00	2	115.25	115.50	-2	5,043	-0.04%
2021/07/08	2	118.00	2	117.00	116.00	0	5,038	0.00%
2021/07/07	17	117.59	21.3	117.31	117.00	-4.3	4,958	-0.09%
2021/07/06	2	113.20	10	112.40	115.00	-8	4,645	-0.17%
2021/07/05	0	0.00	4	108.50	108.50	-4	4,459	-0.09%
2021/07/02	0	0.00	1	105.00	106.00	-1	4,402	-0.02%
2021/07/01	5	108.40	60	109.40	106.00	-55	4,355	-1.26%
2021/06/29	21	101.98	12	102.96	101.00	9	4,001	0.22%
2021/06/25	0	0.00	2	100.50	100.50	-2	4,033	-0.05%
2021/06/23	0	0.00	2	100.75	100.50	-2	4,111	-0.05%
2021/06/22	1	97.90	1	99.60	98.50	0	4,158	0.00%
2021/06/21	15	98.47	9	97.83	97.70	6	4,312	0.14%
2021/06/18	47	101.97	0	0.00	100.00	47	4,317	1.09%
2021/06/17	94	99.64	15	99.90	101.50	79	4,301	1.84%
2021/06/16	8	98.06	12	98.48	98.00	-4	4,247	-0.09%
2021/06/15	0	0.00	16	98.15	98.90	-16	4,262	-0.38%
2021/06/11	4	96.60	2	98.20	96.60	2	4,262	0.05%
2021/06/10	2	97.50	16	97.33	97.40	-14	4,304	-0.33%
2021/06/09	1	96.30	10	95.20	95.30	-9	4,325	-0.21%
2021/06/08	1	97.50	8	98.64	97.50	-7	4,392	-0.16%
2021/06/07	12	95.10	13	96.82	97.00	-1	4,478	-0.02%
2021/06/04	1	97.30	18	97.41	97.40	-17	4,483	-0.38%
2021/06/03	10	98.45	3	99.27	98.50	7	4,506	0.16%
2021/06/02	14	99.26	0	0.00	98.60	14	4,555	0.31%
2021/06/01	0	0.00	1	100.50	100.50	-1	4,593	-0.02%
2021/05/31	1	99.80	8.3	100.84	99.60	-7.3	4,635	-0.16%
2021/05/28	63	99.63	1	99.80	99.00	62	4,651	1.33%
2021/05/27	3	98.47	2	99.50	99.00	1	4,719	0.02%
2021/05/26	2	97.90	2	97.45	98.60	0	4,916	0.00%
2021/05/25	0	0.00	37	94.59	94.50	-37	4,945	-0.75%
2021/05/24	33	92.30	0	0.00	92.80	33	4,945	0.67%
2021/05/21	0	0.00	6	93.33	92.30	-6	5,008	-0.12%
2021/05/20	0	0.00	16	92.11	91.00	-16	5,163	-0.31%
2021/05/19	36	91.48	0	0.00	91.60	36	5,201	0.69%
2021/05/18	0	0.00	39	90.39	91.30	-39	5,223	-0.75%
2021/05/17	39	87.31	23	87.67	86.30	16	5,293	0.30%
2021/05/14	15	92.60	27	93.76	91.40	-12	5,255	-0.23%
2021/05/13	9	90.18	7	90.27	90.80	2	5,228	0.04%
2021/05/12	26	89.27	56	89.52	91.00	-30	5,184	-0.58%
2021/05/11	18	97.55	27	98.24	96.10	-9	5,088	-0.18%
2021/05/10	14	102.18	0.5	102.50	102.00	13.5	5,038	0.27%
2021/05/07	3	104.50	58	103.96	104.50	-55	5,057	-1.09%
2021/05/06	0	0.00	1	100.00	100.00	-1	5,041	-0.02%
2021/05/05	5	100.50	10	100.50	100.50	-5	5,084	-0.10%
2021/05/04	20	102.88	8	102.00	102.00	12	5,118	0.23%
2021/05/03	46	107.74	1	107.50	106.00	45	5,135	0.88%
2021/04/29	65	111.39	21.1	111.31	111.00	43.9	5,129	0.86%
2021/04/28	16.1	109.85	28	111.27	111.50	-11.9	5,163	-0.23%
2021/04/27	31	107.90	5	108.30	109.50	26	5,149	0.51%
2021/04/26	5	106.50	2	106.50	107.00	3	5,094	0.06%
2021/04/23	2	106.50	64	105.69	106.00	-62	5,132	-1.21%
2021/04/22	13.5	106.76	26	104.60	104.00	-12.5	5,224	-0.24%
2021/04/21	0	0.00	2	107.50	108.50	-2	5,270	-0.04%
2021/04/20	2.3	108.00	1	108.50	108.50	1.3	5,325	0.02%
2021/04/19	0	0.00	1	106.50	106.50	-1	5,362	-0.02%
2021/04/16	12	104.67	0	0.00	105.00	12	5,447	0.22%
2021/04/14	5	104.70	37	103.84	105.00	-32	5,958	-0.54%
2021/04/13	3	107.52	27	108.15	107.00	-24	6,019	-0.40%
2021/04/12	25	110.10	1	109.00	109.00	24	6,051	0.40%
2021/04/09	8.1	113.75	5	111.80	111.50	3.1	6,101	0.05%
2021/04/08	22.3	112.87	1	111.50	113.00	21.3	6,111	0.35%
2021/04/07	1	110.50	1	110.50	110.50	0	6,082	0.00%
2021/04/06	0.1	109.50	1	109.50	109.50	-0.9	6,225	-0.01%
2021/04/01	3	107.51	1	108.00	108.00	2	6,394	0.03%
2021/03/31	2	107.75	5	108.50	108.00	-3	6,575	-0.05%
2021/03/30	13	109.58	0	0.00	109.00	13	6,948	0.19%
2021/03/29	4	112.25	11	112.05	110.50	-7	6,951	-0.10%
2021/03/26	1.1	111.00	1	111.50	110.50	0.1	6,967	0.00%
2021/03/25	3	111.33	1	110.50	110.50	2	7,002	0.03%
2021/03/24	67	111.00	8	110.25	110.00	59	6,977	0.85%
2021/03/23	1	107.50	0	0.00	108.00	1	6,930	0.01%
2021/03/22	2	107.00	0	0.00	108.00	2	6,966	0.03%
2021/03/19	5	108.00	5	107.50	107.50	0	7,130	0.00%
2021/03/18	12	106.17	11	106.45	106.50	1	7,219	0.01%
2021/03/16	5	107.50	0	0.00	107.50	5	7,566	0.07%
2021/03/15	10	104.50	10	105.50	105.00	0	7,919	0.00%
2021/03/12	11	106.68	10	106.00	106.00	1	7,978	0.01%
2021/03/11	5	108.00	2	107.50	108.50	3	8,021	0.04%
2021/03/10	1	105.00	0	0.00	105.00	1	8,023	0.01%
2021/03/09	2	104.50	4	103.88	104.50	-2	8,277	-0.02%
2021/03/08	15	104.60	3	106.17	104.00	12	8,328	0.14%
2021/03/05	2	108.00	4	107.88	107.00	-2	8,409	-0.02%
2021/03/04	1	109.50	2	109.50	110.00	-1	8,558	-0.01%
2021/03/03	11	107.50	13	108.65	109.00	-2	8,606	-0.02%
2021/03/02	5	111.60	8	110.50	109.00	-3	8,712	-0.03%
2021/02/26	14.2	111.78	22	111.48	112.00	-7.8	8,843	-0.09%
2021/02/25	1	108.50	3	109.83	111.00	-2	8,918	-0.02%
2021/02/24	13	107.08	0	0.00	106.50	13	9,122	0.14%
2021/02/23	13.5	107.15	2	108.25	108.50	11.5	9,955	0.12%
2021/02/22	1	108.50	2.5	107.51	107.50	-1.5	10,198	-0.02%
2021/02/19	7	105.07	15	105.17	105.50	-8	10,171	-0.08%
2021/02/18	3	105.84	11	106.50	106.50	-8	10,226	-0.08%
2021/02/17	2	106.00	12	106.71	107.00	-10	10,285	-0.10%
2021/02/05	3	102.67	0	0.00	102.50	3	10,297	0.03%
2021/02/04	1	103.50	1	106.00	103.50	0	10,465	0.00%
2021/02/02	10	103.00	0	0.00	103.00	10	11,006	0.09%
2021/02/01	10	99.00	11	101.59	102.50	-1	11,108	-0.01%
2021/01/29	15	102.67	19	101.03	101.00	-4	11,271	-0.04%
2021/01/28	0	0.00	2	103.75	104.00	-2	11,430	-0.02%
2021/01/27	22	102.30	3	102.83	102.00	19	12,018	0.16%
2021/01/26	1	103.50	5	104.00	103.50	-4	12,695	-0.03%
2021/01/25	8	106.50	2	108.00	106.50	6	12,997	0.05%
2021/01/22	0	0.00	3	105.17	106.00	-3	13,249	-0.02%
2021/01/21	2	102.00	0	0.00	103.00	2	13,221	0.02%
2021/01/20	3	107.83	2	107.00	104.00	1	13,178	0.01%
2021/01/19	20	109.88	4	109.75	109.00	16	13,098	0.12%
2021/01/18	3	108.17	1	109.00	109.00	2	13,136	0.02%
2021/01/15	10	113.00	12	111.50	110.50	-2	13,113	-0.02%
2021/01/14	11	113.41	7	112.36	115.00	4	13,055	0.03%
2021/01/13	2	111.50	6	112.00	112.00	-4	12,993	-0.03%
2021/01/12	8	111.13	0	0.00	109.00	8	13,043	0.06%
2021/01/11	4	112.50	8	112.69	112.50	-4	13,212	-0.03%
2021/01/08	14	114.11	19	114.45	113.50	-5	13,309	-0.04%
2021/01/07	14	112.54	14	112.14	114.00	0	13,039	0.00%
2021/01/06	12	109.58	10	107.00	107.50	2	12,817	0.02%
2021/01/05	0	0.00	15	112.00	111.00	-15	12,730	-0.12%
2021/01/04	6	110.50	0	0.00	110.50	6	12,677	0.05%
2020/12/31	5	111.00	7	111.86	112.00	-2	12,604	-0.02%
2020/12/30	1	113.50	2	113.25	115.00	-1	12,529	-0.01%
2020/12/29	1	110.50	1.1	110.48	112.50	-0.1	12,437	0.00%
2020/12/28	19	109.24	3	111.00	109.00	16	12,331	0.13%
2020/12/25	2	116.00	3	115.67	113.50	-1	12,204	-0.01%
2020/12/24	31.1	123.08	32	121.63	118.00	-0.9	12,139	-0.01%
2020/12/23	2	120.00	1	118.50	120.00	1	11,738	0.01%
2020/12/22	13	120.38	10	121.50	117.50	3	11,727	0.03%
2020/12/21	18	118.50	16	117.56	118.50	2	11,694	0.02%
2020/12/18	16	119.13	16	118.34	118.00	0	11,627	0.00%
2020/12/17	13	119.00	13	121.00	122.50	0	11,583	0.00%
2020/12/15	12	123.42	6	121.00	119.00	6	11,513	0.05%
2020/12/14	23	127.43	11	128.18	126.00	12	11,491	0.10%
2020/12/11	12	130.71	28	129.96	128.00	-16	11,372	-0.14%
2020/12/10	22	131.41	21	132.86	130.00	1	11,177	0.01%
2020/12/09	25	135.12	14	135.25	135.00	11	10,988	0.10%
2020/12/08	1	128.50	2	131.50	131.50	-1	10,610	-0.01%
2020/12/07	1	128.50	5	130.50	129.00	-4	10,528	-0.04%
2020/12/04	1	133.50	8	132.00	132.00	-7	10,413	-0.07%
2020/12/03	15	133.97	6	133.17	133.50	9	10,358	0.09%
2020/12/02	1	129.50	18	130.31	130.00	-17	10,113	-0.17%
2020/12/01	1.6	132.70	0	0.00	131.50	1.6	10,067	0.02%
2020/11/30	8	131.69	5	132.20	132.00	3	9,959	0.03%
2020/11/27	10	128.00	10	128.00	129.50	0	9,780	0.00%
2020/11/26	12	128.08	0	0.00	128.50	12	9,773	0.12%
2020/11/25	3	128.00	5.4	127.43	124.00	-2.4	9,665	-0.03%
2020/11/24	27	130.02	31.1	128.94	128.00	-4.1	9,477	-0.04%
2020/11/23	24	128.40	22	129.50	127.00	2	9,204	0.02%
2020/11/20	35	125.37	60	125.64	127.00	-25	8,907	-0.28%
2020/11/19	98	120.32	46	120.76	121.50	52	8,095	0.64%
2020/11/18	2	117.75	5	116.80	118.00	-3	7,862	-0.04%
2020/11/17	14	115.79	3.1	115.03	115.00	11	7,796	0.14%
2020/11/16	12	117.08	143	116.04	116.50	-131	7,908	-1.66%	大賣/鉅額交易
2020/11/13	7.2	113.83	17	113.85	116.00	-9.8	7,924	-0.12%
2020/11/12	16	116.84	1	116.00	115.00	15	7,913	0.19%
2020/11/11	5.2	116.23	16	117.38	117.50	-10.8	7,911	-0.14%
2020/11/10	62.3	120.21	70	120.95	117.00	-7.7	8,026	-0.10%
2020/11/09	12.3	116.99	11	118.64	117.00	1.3	7,697	0.02%
2020/11/06	31.1	116.68	27	117.11	116.00	4.1	7,722	0.05%
2020/11/05	56.1	116.48	62	116.48	116.00	-5.9	7,627	-0.08%
2020/11/04	123	117.28	50	116.88	119.00	73	7,513	0.97%	大買/
2020/11/03	21	110.31	33	110.55	114.00	-12	7,068	-0.17%
2020/11/02	14	106.50	19	107.16	106.00	-5	6,544	-0.08%
2020/10/30	7	105.21	10	106.65	105.50	-3	6,625	-0.05%
2020/10/29	4	102.50	3	99.80	102.50	1	6,372	0.02%
2020/10/28	12	104.04	1	105.00	101.50	11	6,527	0.17%
2020/10/27	10	103.25	7	104.43	104.50	3	6,519	0.05%
2020/10/26	5	103.50	0	0.00	105.50	5	6,502	0.08%
2020/10/23	5	103.40	4	103.00	104.00	1	6,463	0.02%
2020/10/22	6	105.75	0	0.00	103.50	6	6,496	0.09%
2020/10/21	2	105.00	3	104.83	104.50	-1	6,440	-0.02%
2020/10/20	26	106.38	13	105.00	105.00	13	6,435	0.20%
2020/10/19	7	104.86	11	105.41	106.50	-4	6,454	-0.06%
2020/10/16	5	103.00	7	103.07	102.00	-2	6,273	-0.03%
2020/10/15	1	101.50	215	100.50	100.50	-214	6,085	-3.52%	大賣/鉅額交易
2020/10/14	1	100.50	14	100.46	100.00	-13	6,054	-0.21%
2020/10/12	0	0.00	1	99.50	98.60	-1	6,019	-0.02%
2020/10/06	2	101.50	1	101.00	101.00	1	5,986	0.02%
2020/10/05	1	99.70	13	100.12	100.50	-12	5,988	-0.20%
2020/09/30	5	98.66	5	97.56	98.90	0	5,922	0.00%
2020/09/29	10	97.94	12	97.03	97.00	-2	5,857	-0.03%
2020/09/28	1	92.90	0	0.00	94.00	1	5,795	0.02%
2020/09/25	52	91.92	0	0.00	91.20	52	5,859	0.89%
2020/09/24	1	94.00	0	0.00	93.80	1	5,824	0.02%
2020/09/23	0	0.00	3	97.03	96.50	-3	5,793	-0.05%
2020/09/22	1	97.00	7	98.27	96.90	-6	5,812	-0.10%
2020/09/21	0	0.00	1	99.00	98.60	-1	5,898	-0.02%
2020/09/18	2	101.25	5	102.00	100.50	-3	5,892	-0.05%
2020/09/17	2	100.50	20	99.53	101.00	-18	5,808	-0.31%
2020/09/16	1	96.60	12	96.90	96.50	-11	5,663	-0.19%
2020/09/15	0	0.00	1	96.90	96.60	-1	5,666	-0.02%
2020/09/11	2	95.00	0	0.00	94.60	2	5,691	0.04%
2020/09/09	23	95.90	0	0.00	96.90	23	5,720	0.40%
2020/09/08	0	0.00	1	98.20	96.50	-1	5,739	-0.02%
2020/09/07	0	0.00	2	98.00	96.00	-2	5,765	-0.03%
2020/09/04	42	97.83	2	98.40	97.80	40	5,799	0.69%
2020/09/02	0	0.00	2	100.50	99.10	-2	5,793	-0.03%
2020/09/01	6	100.50	1	100.50	99.10	5	5,811	0.09%
2020/08/31	0.1	98.70	0	0.00	98.70	0.1	5,770	0.00%
2020/08/28	11	98.98	15	98.77	98.50	-4	5,869	-0.07%
2020/08/27	1	97.40	0	0.00	96.90	1	5,868	0.02%
2020/08/26	1	96.90	0	0.00	96.60	1	5,877	0.02%
2020/08/25	0	0.00	23	96.17	96.70	-23	5,918	-0.39%
2020/08/24	1	92.00	8	93.65	93.80	-7	5,893	-0.12%
2020/08/21	2	93.70	0	0.00	94.20	2	5,895	0.03%
2020/08/20	35	93.73	31	92.62	92.60	4	5,860	0.07%
2020/08/19	22	101.00	4	101.75	101.00	18	5,706	0.32%
2020/08/18	31	106.08	45	104.24	103.50	-14	5,636	-0.25%
2020/08/17	7	108.29	16	109.41	107.00	-9	5,554	-0.16%
2020/08/14	12	104.00	96	105.34	108.00	-84	5,446	-1.54%
2020/08/13	3	104.33	157	103.00	103.00	-154	5,270	-2.92%	大賣/鉅額交易
2020/08/12	0	0.00	2	103.00	103.50	-2	5,212	-0.04%
2020/08/11	4	103.50	1	103.50	103.50	3	5,112	0.06%
2020/08/10	18	103.50	15	104.20	102.50	3	5,084	0.06%
2020/08/07	28	106.43	7	106.21	105.50	21	5,099	0.41%
2020/08/06	23	104.37	27	104.41	104.50	-4	4,968	-0.08%
2020/08/05	93	100.93	3	103.50	103.50	90	4,818	1.87%
2020/08/04	0	0.00	1	96.30	97.40	-1	4,435	-0.02%
2020/08/03	20	96.76	7	96.67	96.80	13	4,404	0.30%
2020/07/31	0	0.00	4	93.10	93.80	-4	4,394	-0.09%
2020/07/30	0	0.00	0.1	90.50	90.50	-0.1	4,404	0.00%
2020/07/29	0	0.00	6	88.80	88.80	-6	4,667	-0.13%
2020/07/27	1	93.50	0	0.00	93.10	1	4,824	0.02%
2020/07/23	56	95.47	2	96.05	95.40	54	4,983	1.08%
2020/07/22	2	91.30	1	93.90	94.60	1	5,042	0.02%
2020/07/21	0	0.00	1	91.40	90.80	-1	5,043	-0.02%
2020/07/20	20	88.40	0	0.00	89.00	20	5,114	0.39%
2020/07/17	7	89.30	1	89.20	89.30	6	5,260	0.11%
2020/07/16	126	90.17	0	0.00	90.30	126	5,337	2.36%	大買/鉅額交易
2020/07/14	1	89.50	0	0.00	89.60	1	5,582	0.02%
2020/07/09	1	92.00	0	0.00	90.70	1	6,198	0.02%
2020/07/08	133	92.17	2	92.30	92.00	131	6,282	2.09%	大買/鉅額交易
2020/07/07	1	92.20	0	0.00	92.00	1	6,477	0.02%
2020/07/01	0	0.00	4	90.70	91.60	-4	7,138	-0.06%
2020/06/30	2	89.30	2	89.70	90.00	0	7,143	0.00%
2020/06/23	1	95.20	0	0.00	94.50	1	7,154	0.01%
2020/06/17	0	0.00	1	94.10	93.70	-1	7,396	-0.01%
2020/06/16	10	93.66	11	93.25	94.50	-1	7,548	-0.01%
2020/06/12	1	92.90	6	93.67	94.10	-5	7,747	-0.06%
2020/06/11	3	96.07	0	0.00	95.90	3	7,833	0.04%
2020/06/10	1	98.50	1	98.50	98.80	0	7,945	0.00%
2020/06/09	2	99.75	1	99.50	98.50	1	8,098	0.01%
2020/06/08	3	100.00	1	99.60	99.40	2	8,231	0.02%
2020/06/04	65	101.00	3	102.33	102.50	62	8,495	0.73%
2020/06/03	0	0.00	4	99.45	99.40	-4	8,462	-0.05%
2020/06/01	2	98.70	1	96.90	99.50	1	8,487	0.01%
2020/05/29	1	95.10	1	95.30	95.60	0	8,506	0.00%
2020/05/28	3	97.80	0	0.00	95.90	3	8,571	0.04%
2020/05/27	3	98.40	69	98.68	98.00	-66	8,677	-0.76%
2020/05/26	2	98.40	0	0.00	98.30	2	8,962	0.02%
2020/05/25	1	98.50	1	97.50	100.00	0	9,062	0.00%
2020/05/22	0	0.00	1	100.00	99.90	-1	9,182	-0.01%
2020/05/21	2	100.75	2	100.50	102.50	0	9,215	0.00%
2020/05/20	10	101.04	8	99.30	99.30	2	9,271	0.02%
2020/05/19	0	0.00	1	98.40	98.30	-1	9,243	-0.01%
2020/05/18	1	96.50	5	98.62	96.00	-4	9,383	-0.04%
2020/05/15	8	100.04	3	100.10	98.70	5	9,544	0.05%
2020/05/14	15	102.83	16	103.44	99.60	-1	9,631	-0.01%
2020/05/13	8	105.13	7	105.29	105.00	1	9,679	0.01%
2020/05/12	16	107.03	13	107.19	106.00	3	9,812	0.03%
2020/05/08	0	0.00	10	107.90	106.00	-10	10,073	-0.10%
2020/05/07	20	110.75	5	111.00	108.00	15	10,094	0.15%
2020/05/06	3	107.33	4	107.13	107.50	-1	9,989	-0.01%
2020/05/05	11	108.05	13	108.12	107.50	-2	10,036	-0.02%
2020/05/04	2	103.25	3.1	103.53	104.50	-1.1	9,976	-0.01%
2020/04/30	4	107.25	2	107.00	106.00	2	10,252	0.02%
2020/04/29	4	104.63	8	104.69	104.50	-4	10,290	-0.04%
2020/04/28	9	104.39	10	105.05	104.50	-1	10,432	-0.01%
2020/04/27	6	103.58	7	103.86	105.00	-1	10,397	-0.01%
2020/04/24	1	102.00	4	100.63	100.00	-3	10,285	-0.03%
2020/04/23	9	99.97	13	99.52	98.90	-4	10,485	-0.04%
2020/04/22	42	98.28	33	99.03	99.90	9	10,714	0.08%
2020/04/21	4	99.13	4	99.10	97.40	0	10,779	0.00%
2020/04/20	1	101.00	11	101.09	102.00	-10	11,161	-0.09%
2020/04/17	22	102.25	17	103.12	100.00	5	11,213	0.04%
2020/04/16	33	102.17	34	102.87	103.50	-1	11,175	-0.01%
2020/04/15	22	102.85	15	102.01	103.00	7	11,238	0.06%
2020/04/14	13	96.15	12	95.76	96.70	1	11,110	0.01%
2020/04/13	9	94.01	8	94.54	94.50	1	11,475	0.01%
2020/04/10	35	96.82	31	97.29	95.60	4	11,613	0.03%
2020/04/09	29	100.56	28	101.08	95.10	1	11,929	0.01%
2020/04/08	53	93.81	53	94.40	100.50	0	11,798	0.00%
2020/04/07	10	89.86	8	89.21	91.40	2	11,643	0.02%
2020/04/06	5	83.34	3	82.83	84.80	2	11,753	0.02%
2020/04/01	1	81.90	1	81.50	81.90	0	11,884	0.00%
2020/03/31	0	0.00	5	81.10	80.80	-5	12,270	-0.04%
2020/03/30	1	76.40	1	78.70	79.20	0	12,642	0.00%
2020/03/27	3	81.47	3	83.00	79.10	0	12,905	0.00%
2020/03/26	13.8	79.09	23	79.36	80.60	-9.2	12,964	-0.07%
2020/03/25	10	78.54	3	78.60	78.60	7	13,245	0.05%
2020/03/24	12	74.34	6	73.47	74.00	6	13,445	0.04%
2020/03/23	2	68.15	9	68.08	69.00	-7	13,442	-0.05%
2020/03/20	26	70.67	18	70.98	72.00	8	13,537	0.06%
2020/03/19	14.6	70.77	12	67.70	67.10	2.6	13,551	0.02%
2020/03/18	22	80.04	26	79.24	74.50	-4	13,467	-0.03%
2020/03/17	7	79.44	8	79.73	78.90	-1	13,446	-0.01%
2020/03/16	18	89.45	9	89.34	82.50	9	13,390	0.07%
2020/03/13	6.2	83.68	12	83.74	91.00	-5.8	13,271	-0.04%
2020/03/12	4	94.35	44	93.65	91.10	-40	13,274	-0.30%
2020/03/11	16	100.53	15	101.00	99.50	1	13,241	0.01%
2020/03/10	1	99.00	0	0.00	99.60	1	13,310	0.01%
2020/03/09	2	103.25	1	103.50	101.50	1	13,296	0.01%
2020/03/06	6	109.33	6	110.50	108.00	0	13,638	0.00%
2020/03/05	8	112.50	5	113.50	111.50	3	13,831	0.02%
2020/03/04	10	109.05	12	110.17	110.50	-2	13,929	-0.01%
2020/03/03	10	112.50	11	111.36	111.00	-1	14,187	-0.01%
2020/03/02	16	107.19	17	107.82	108.00	-1	14,613	-0.01%
2020/02/27	14	112.39	9	111.33	107.00	5	14,559	0.03%
2020/02/26	5	122.20	8	124.63	118.50	-3	14,284	-0.02%
2020/02/25	35	125.00	30	126.72	125.50	5	14,147	0.04%
2020/02/24	35	125.11	39	124.83	125.50	-4	14,024	-0.03%
2020/02/21	6	124.08	6	125.83	126.50	0	14,098	0.00%
2020/02/20	5	123.00	5	124.20	123.50	0	14,031	0.00%
2020/02/19	7	122.64	10	122.50	123.00	-3	13,945	-0.02%
2020/02/18	61	128.21	56	129.08	125.00	5	13,797	0.04%
2020/02/17	5	127.50	5	128.00	127.50	0	13,675	0.00%
2020/02/14	20	131.50	20	130.25	131.50	0	13,921	0.00%
2020/02/13	25	131.66	23	133.20	129.00	2	13,847	0.01%
2020/02/12	7	129.57	2	129.50	132.00	5	13,705	0.04%
2020/02/11	17	127.91	19	127.89	130.00	-2	13,571	-0.01%
2020/02/07	8	124.56	7	124.50	124.50	1	13,848	0.01%
2020/02/06	20	126.00	21	124.79	126.00	-1	13,791	-0.01%
2020/02/05	6	125.67	3	123.83	122.50	3	13,687	0.02%
2020/02/04	25	126.04	23	126.85	125.50	2	13,516	0.01%
2020/02/03	28	115.13	38	113.42	121.00	-10	13,205	-0.08%
2020/01/31	30	119.05	17	119.82	118.00	13	12,985	0.10%
2020/01/30	0	0.00	1	120.00	120.00	-1	12,793	-0.01%
2020/01/20	1	132.00	0	0.00	133.00	1	12,694	0.01%
2020/01/17	11	132.55	3	135.67	133.00	8	12,641	0.06%
2020/01/16	3	134.00	13	132.38	132.50	-10	12,404	-0.08%
2020/01/15	23	129.52	13	131.12	128.50	10	12,158	0.08%
2020/01/14	22	130.48	28	129.73	133.50	-6	11,975	-0.05%
2020/01/13	23	120.13	29	120.60	122.00	-6	11,571	-0.05%
2020/01/10	4	121.25	7	122.79	120.50	-3	11,536	-0.03%
2020/01/09	9	122.89	10	122.30	121.50	-1	11,505	-0.01%
2020/01/08	12	123.58	12	124.42	123.50	0	11,594	0.00%
2020/01/07	41	123.52	14	123.04	122.50	27	11,676	0.23%
2020/01/06	10.3	132.65	11	132.00	131.00	-0.7	11,243	-0.01%
2020/01/03	29	135.74	20	136.73	136.00	9	11,031	0.08%
2020/01/02	1	130.00	2	131.00	130.00	-1	10,551	-0.01%
2019/12/31	7	129.93	11	128.59	128.00	-4	10,416	-0.04%
2019/12/30	31	129.15	26	129.23	130.00	5	10,287	0.05%
2019/12/27	6	127.00	1	126.50	126.50	5	10,074	0.05%
2019/12/26	34	128.41	34	128.01	125.00	0	9,995	0.00%
2019/12/25	19	125.32	33	123.77	126.00	-14	9,846	-0.14%
2019/12/24	10	116.75	4	116.13	117.00	6	9,476	0.06%
2019/12/23	5	111.40	3	113.33	114.00	2	9,256	0.02%
2019/12/20	10	111.60	40	111.26	112.50	-30	9,121	-0.33%
2019/12/19	48	108.36	61	109.10	108.50	-13	8,758	-0.15%
2019/12/18	7	105.43	6	106.00	106.00	1	8,458	0.01%
2019/12/17	37	108.05	7	107.14	107.00	30	8,393	0.36%
2019/12/16	7	104.43	6	105.33	106.50	1	8,304	0.01%
2019/12/13	5	101.30	1	101.50	100.50	4	8,167	0.05%
2019/12/12	4	102.75	2	102.00	102.00	2	8,178	0.02%
2019/12/11	2	104.50	1	104.00	103.50	1	8,112	0.01%
2019/12/10	3	103.17	13	103.15	103.00	-10	8,058	-0.12%
2019/12/09	30	106.23	7	107.86	104.50	23	8,028	0.29%
2019/12/06	7	104.00	2	102.00	104.00	5	7,891	0.06%
2019/12/05	1	105.00	2	106.25	104.00	-1	7,891	-0.01%
2019/12/04	0	0.00	10	103.45	103.00	-10	7,740	-0.13%
2019/12/03	11	104.32	8	103.56	103.00	3	7,562	0.04%
2019/12/02	9	97.88	9	98.54	100.00	0	7,109	0.00%
2019/11/29	4	98.18	3	97.40	96.60	1	6,881	0.01%
2019/11/28	18	100.81	9	100.94	100.00	9	6,751	0.13%
2019/11/27	18	97.83	21	97.42	98.90	-3	6,589	-0.05%
2019/11/26	6	92.38	0	0.00	92.80	6	6,043	0.10%
2019/11/22	1	91.10	0	0.00	90.00	1	5,861	0.02%
2019/11/21	0	0.00	6	89.98	91.00	-6	5,868	-0.10%
2019/11/19	0	0.00	4	90.00	90.50	-4	5,730	-0.07%
2019/11/18	0	0.00	2	88.90	88.60	-2	5,666	-0.04%
2019/11/14	0	0.00	11	88.90	88.10	-11	5,629	-0.20%
2019/11/13	21	90.00	11	92.91	88.00	10	5,569	0.18%
2019/11/12	1	86.80	0	0.00	90.00	1	5,185	0.02%
2019/11/08	2	89.00	2	88.90	89.10	0	5,054	0.00%
2019/11/07	3	88.67	22	88.69	88.40	-19	5,028	-0.38%
2019/11/06	34	90.85	19.3	90.63	90.50	14.7	4,869	0.30%
2019/11/05	6	86.92	0	0.00	87.50	6	4,507	0.13%
2019/11/01	0	0.00	2	84.30	85.30	-2	4,533	-0.04%
2019/10/31	1	87.60	0	0.00	86.00	1	4,529	0.02%
2019/10/29	0.1	86.30	0	0.00	86.30	0.1	4,538	0.00%
2019/10/28	0.1	87.10	0	0.00	87.10	0.1	4,611	0.00%
2019/10/24	3.2	88.96	3	88.40	89.00	0.2	4,555	0.00%
2019/10/23	0	0.00	10	88.00	88.40	-10	4,511	-0.22%
2019/10/22	0	0.00	1	89.50	89.30	-1	4,441	-0.02%
2019/10/21	0.2	88.90	3	89.30	88.90	-2.8	4,425	-0.06%
2019/10/17	11	87.73	0	0.00	88.00	11	4,315	0.25%
2019/10/16	9	89.64	19	91.22	88.40	-10	4,242	-0.24%
2019/10/15	10.1	89.20	4	89.80	90.00	6.1	3,938	0.15%
2019/10/14	1	84.00	0	0.00	85.00	1	3,578	0.03%
2019/10/08	5	84.54	6	83.95	83.80	-1	3,556	-0.03%
2019/10/07	1.1	85.30	1	85.40	85.30	0.1	3,549	0.00%
2019/10/02	0	0.00	2	86.85	86.20	-2	3,565	-0.06%
2019/10/01	10.1	87.94	17	87.28	87.00	-6.9	3,513	-0.20%
2019/09/27	18	83.67	12	82.55	83.80	6	3,412	0.18%
2019/09/26	4	84.35	1	84.60	83.00	3	3,506	0.09%
2019/09/24	0.3	82.50	0	0.00	82.80	0.3	3,575	0.01%
2019/09/23	0	0.00	3	83.93	83.60	-3	3,606	-0.08%
2019/09/18	0	0.00	1	85.00	84.70	-1	3,700	-0.03%
2019/09/09	0	0.00	2	82.15	82.60	-2	3,879	-0.05%
2019/09/06	0	0.00	2	80.05	80.60	-2	3,775	-0.05%
2019/09/02	4	79.53	1	79.50	78.70	3	3,760	0.08%
2019/08/30	3	78.10	1	80.00	78.70	2	3,732	0.05%
2019/08/28	0	0.00	1	73.70	73.60	-1	3,596	-0.03%
2019/08/26	2	72.60	0	0.00	72.70	2	3,625	0.06%
2019/08/21	1	75.00	0	0.00	75.40	1	3,622	0.03%
2019/08/14	0	0.00	1	76.50	74.90	-1	3,676	-0.03%
2019/08/13	0.3	75.50	0	0.00	75.30	0.3	3,671	0.01%
2019/08/07	2	76.85	0	0.00	74.90	2	3,686	0.05%
2019/08/05	1.6	79.81	0	0.00	79.60	1.6	3,699	0.04%
2019/08/02	0	0.00	1	82.40	81.00	-1	3,703	-0.03%
2019/07/24	2	85.20	0	0.00	85.20	2	3,746	0.05%
2019/07/23	1	85.20	0	0.00	84.50	1	3,846	0.03%
2019/07/19	0	0.00	1	85.20	84.30	-1	3,963	-0.03%
2019/07/18	1	84.10	1	84.30	84.10	0	4,034	0.00%
2019/07/17	0	0.00	1	87.50	87.30	-1	4,047	-0.02%
2019/07/16	0	0.00	1	88.10	88.00	-1	4,205	-0.02%
2019/07/15	0	0.00	3	88.00	87.60	-3	4,348	-0.07%
2019/07/12	1	88.50	0	0.00	88.60	1	4,505	0.02%
2019/07/10	0	0.00	2	88.00	88.00	-2	4,776	-0.04%
2019/07/09	0	0.00	1	87.00	87.40	-1	4,906	-0.02%
2019/07/08	1	88.30	0	0.00	88.80	1	4,903	0.02%
2019/07/05	1	88.50	0	0.00	89.10	1	5,093	0.02%
2019/07/04	1	88.40	1	88.20	88.60	0	5,306	0.00%
2019/07/03	2	93.80	3	93.90	93.70	-1	5,627	-0.02%
2019/07/02	4	94.20	0	0.00	94.10	4	5,549	0.07%
2019/07/01	4	93.35	0	0.00	94.60	4	5,562	0.07%
2019/06/28	1	89.80	0	0.00	90.80	1	5,492	0.02%
2019/06/27	0	0.00	32	89.86	90.40	-32	5,493	-0.58%
2019/06/26	49	89.04	20	89.31	88.80	29	5,455	0.53%
2019/06/25	2	88.50	2	88.30	88.00	0	5,402	0.00%
2019/06/21	1	88.60	0	0.00	89.00	1	5,385	0.02%
2019/06/20	4	89.93	5	88.96	89.30	-1	5,339	-0.02%
2019/06/19	2	86.10	0	0.00	86.50	2	5,253	0.04%
2019/06/18	2	85.90	23	85.78	84.70	-21	5,200	-0.40%
2019/06/17	32	84.77	15	84.89	85.10	17	5,155	0.33%
2019/06/14	0	0.00	1	83.40	82.90	-1	5,092	-0.02%
2019/06/12	2	83.70	1	83.90	83.20	1	5,229	0.02%
2019/06/11	2	82.90	0	0.00	82.90	2	5,214	0.04%
2019/06/10	0	0.00	6	81.88	82.40	-6	5,189	-0.12%
2019/06/05	2	82.65	1	83.30	81.10	1	5,165	0.02%
2019/05/31	1	83.00	1	82.90	83.00	0	5,176	0.00%
2019/05/30	1	82.20	0	0.00	82.20	1	5,177	0.02%
2019/05/29	0	0.00	1	82.50	83.70	-1	5,164	-0.02%
2019/05/28	0	0.00	1	82.30	83.70	-1	5,251	-0.02%
2019/05/27	4	82.40	0	0.00	81.80	4	5,300	0.08%
2019/05/24	0	0.00	1	83.50	82.40	-1	5,320	-0.02%
2019/05/23	4	83.83	1	83.00	82.90	3	5,369	0.06%
2019/05/22	1	88.10	1	89.10	87.80	0	5,352	0.00%
2019/05/21	0	0.00	2	87.30	88.20	-2	5,479	-0.04%
2019/05/20	4	87.50	5	88.06	86.70	-1	5,544	-0.02%
2019/05/17	3	89.07	1	91.40	87.70	2	5,624	0.04%
2019/05/16	1	90.10	0	0.00	89.70	1	5,694	0.02%
2019/05/15	0	0.00	2	91.70	91.40	-2	5,815	-0.03%
2019/05/14	1	87.00	0	0.00	87.70	1	6,065	0.02%
2019/05/13	5	87.20	8	88.49	87.30	-3	6,167	-0.05%
2019/05/10	7	92.84	5	92.10	90.80	2	6,175	0.03%
2019/05/09	3	93.80	1	92.20	92.00	2	6,154	0.03%
2019/05/08	2	96.15	0	0.00	95.70	2	6,104	0.03%
2019/05/07	0	0.00	1	98.60	98.30	-1	6,102	-0.02%
2019/05/06	4	97.35	0	0.00	97.20	4	6,130	0.07%
2019/05/03	2	99.75	0	0.00	99.80	2	6,101	0.03%
2019/04/29	3	100.17	0	0.00	96.60	3	6,064	0.05%
2019/04/26	3	101.50	4	101.63	102.50	-1	5,984	-0.02%
2019/04/24	1	104.00	3	105.33	103.50	-2	5,884	-0.03%
2019/04/22	1	111.00	3	109.17	109.50	-2	5,741	-0.03%
2019/04/19	2	107.00	2	108.00	108.00	0	5,605	0.00%
2019/04/18	6	107.17	7	107.50	103.00	-1	5,468	-0.02%
2019/04/17	6.1	105.92	3	106.00	106.50	3.1	5,444	0.06%
2019/04/16	1	104.00	1	101.50	103.00	0	5,238	0.00%
2019/04/15	4	103.63	20	103.00	103.00	-16	5,194	-0.31%
2019/04/12	19	102.00	0	0.00	101.00	19	5,099	0.37%
2019/04/11	4	103.50	3	102.00	100.50	1	5,060	0.02%
2019/04/10	2	101.50	0	0.00	102.50	2	4,851	0.04%
2019/04/09	0	0.00	159.4	97.93	101.00	-159.4	4,630	-3.44%	大賣/鉅額交易
2019/04/08	0	0.00	21	92.34	92.20	-21	4,199	-0.50%
2019/04/03	1	92.00	0	0.00	92.10	1	4,204	0.02%
2019/04/02	0	0.00	53	90.06	90.00	-53	4,157	-1.27%
2019/04/01	2	89.60	0	0.00	89.30	2	4,151	0.05%
2019/03/29	1	90.50	1	89.80	89.80	0	4,133	0.00%
2019/03/26	0.1	88.90	0	0.00	89.00	0.1	4,306	0.00%
2019/03/25	1	88.50	2.4	88.78	88.90	-1.4	4,364	-0.03%
2019/03/22	0.1	90.40	0	0.00	90.40	0.1	4,447	0.00%
2019/03/21	0	0.00	130	89.70	89.50	-130	4,527	-2.87%	大賣/鉅額交易
2019/03/19	1	89.30	0	0.00	89.10	1	4,689	0.02%
2019/03/18	0	0.00	1	89.60	89.60	-1	4,738	-0.02%
2019/03/15	1	88.80	2	90.55	89.20	-1	4,890	-0.02%
2019/03/14	1	87.30	0	0.00	87.10	1	4,888	0.02%
2019/03/13	1	86.60	0	0.00	86.30	1	5,264	0.02%
2019/03/12	0	0.00	1	87.60	86.00	-1	5,446	-0.02%
2019/03/08	1	85.40	0	0.00	86.60	1	5,914	0.02%
2019/03/05	0	0.00	1	88.00	88.00	-1	6,212	-0.02%
2019/03/04	0	0.00	1	89.40	89.80	-1	6,244	-0.02%
2019/02/27	2	89.55	2	88.45	88.40	0	6,277	0.00%
2019/02/25	1	93.40	1	92.70	92.40	0	6,229	0.00%
2019/02/22	1	92.90	2	92.60	92.10	-1	6,285	-0.02%
2019/02/21	1	92.60	1	92.10	92.80	0	6,307	0.00%
2019/02/20	2	92.85	5	92.92	92.00	-3	6,339	-0.05%
2019/02/19	3	92.50	6	91.78	92.00	-3	6,317	-0.05%
2019/02/18	1	91.60	1	91.50	91.00	0	6,254	0.00%
2019/02/15	12	89.83	15	89.82	89.60	-3	6,219	-0.05%
2019/02/14	89.2	92.18	2	92.50	91.00	87.2	6,207	1.40%
2019/02/13	10	91.82	10	91.66	92.70	0	6,177	0.00%
2019/02/12	0.3	84.90	2	85.00	85.00	-1.7	5,965	-0.03%
2019/02/11	0	0.00	1.4	82.57	81.80	-1.4	5,966	-0.02%
2019/01/30	1	82.30	3	82.30	82.20	-2	6,115	-0.03%
2019/01/29	1	81.70	1	82.00	82.30	0	6,262	0.00%
2019/01/28	0	0.00	1	84.20	82.50	-1	6,405	-0.02%
2019/01/25	1	82.30	1	82.00	82.60	0	6,798	0.00%
2019/01/24	0.1	80.80	0	0.00	80.80	0.1	7,061	0.00%
2019/01/15	0	0.00	8	79.90	79.90	-8	8,485	-0.09%
2019/01/14	8	78.55	0	0.00	78.10	8	8,769	0.09%
2019/01/09	10	80.80	10	83.30	80.00	0	9,307	0.00%
2019/01/08	2	78.60	0	0.00	78.00	2	9,313	0.02%
2019/01/07	9	76.60	2	76.80	76.60	7	9,475	0.07%
2019/01/04	10	74.45	0	0.00	74.80	10	9,433	0.11%
2019/01/03	2	77.40	1	77.10	77.10	1	9,502	0.01%
2018/12/28	11	79.56	3	78.00	78.50	8	9,609	0.08%
2018/12/27	30	81.11	1	79.80	79.50	29	9,735	0.30%
2018/12/26	1	79.60	0	0.00	79.00	1	9,876	0.01%
2018/12/25	6	82.40	0	0.00	82.00	6	10,005	0.06%
2018/12/24	1	84.10	0	0.00	84.30	1	10,262	0.01%
2018/12/21	13.2	82.91	2	83.50	84.00	11.2	10,775	0.10%
2018/12/20	0	0.00	1	82.90	83.50	-1	10,833	-0.01%
2018/12/19	10	85.52	0	0.00	84.40	10	10,913	0.09%
2018/12/17	8	85.80	0	0.00	85.60	8	11,138	0.07%
2018/12/14	6	82.67	0	0.00	84.70	6	11,145	0.05%
2018/12/13	0	0.00	2	82.40	83.10	-2	11,168	-0.02%
2018/12/12	3	85.03	0	0.00	85.10	3	11,183	0.03%
2018/12/11	10	83.00	10	82.10	82.70	0	11,323	0.00%
2018/12/10	11	82.27	11	84.26	81.70	0	11,655	0.00%
2018/12/07	6	88.50	4	89.05	88.90	2	11,702	0.02%
2018/12/06	4	93.30	3	95.40	87.50	1	11,740	0.01%
2018/12/05	3	96.40	0	0.00	97.20	3	11,626	0.03%
2018/12/04	15	97.19	9	97.20	97.90	6	11,689	0.05%
2018/12/03	0	0.00	1	89.70	93.80	-1	11,349	-0.01%
2018/11/29	6	85.38	1	87.50	84.20	5	11,530	0.04%
2018/11/28	1	84.00	2	86.65	86.10	-1	11,873	-0.01%
2018/11/23	1	78.90	0	0.00	79.20	1	12,611	0.01%
2018/11/22	1	80.90	0	0.00	79.30	1	12,709	0.01%
2018/11/21	0	0.00	1	81.00	81.50	-1	12,850	-0.01%
2018/11/20	0	0.00	1	80.50	79.80	-1	13,031	-0.01%
2018/11/19	1	78.20	2	79.75	80.50	-1	13,465	-0.01%
2018/11/16	2	79.10	1	79.00	77.70	1	13,850	0.01%
2018/11/15	1	76.70	0	0.00	77.70	1	13,960	0.01%
2018/11/14	1	77.90	0	0.00	76.20	1	14,377	0.01%
2018/11/13	0	0.00	1	77.00	78.00	-1	14,747	-0.01%
2018/11/12	10	76.90	11.7	77.57	77.60	-1.7	14,920	-0.01%
2018/11/09	2	81.90	2	83.00	81.50	0	15,246	0.00%
2018/11/08	1	83.20	1	84.30	82.00	0	15,482	0.00%
2018/11/07	30	81.16	17	79.55	81.50	13	15,733	0.08%
2018/11/06	20	79.04	27.7	81.25	78.50	-7.7	15,915	-0.05%
2018/11/05	5	83.20	21	82.59	84.90	-16	16,499	-0.10%
2018/11/02	22	84.99	12	83.54	82.40	10	16,808	0.06%
2018/11/01	6	78.72	7	79.57	80.80	-1	16,787	-0.01%
2018/10/31	81.6	74.87	84	74.56	74.50	-2.4	17,181	-0.01%
2018/10/30	12	71.25	13.1	73.16	71.10	-1.1	17,304	-0.01%
2018/10/29	2	79.00	1	77.50	78.60	1	17,334	0.01%
2018/10/26	5	79.18	3	77.90	77.50	2	17,777	0.01%
2018/10/25	11	76.67	13	78.47	77.00	-2	17,910	-0.01%
2018/10/24	6.2	84.35	7	84.13	83.20	-0.8	18,103	0.00%
2018/10/23	3	87.23	6	85.45	83.60	-3	18,443	-0.02%
2018/10/22	28.3	80.63	0.7	87.50	87.50	27.6	18,729	0.15%
2018/10/19	9.2	83.37	6	84.10	82.40	3.2	18,979	0.02%
2018/10/18	9	94.03	9	93.68	90.50	0	19,235	0.00%
2018/10/17	34.5	98.93	5	96.14	94.30	29.5	19,301	0.15%
2018/10/16	6.2	99.29	0	0.00	97.80	6.2	19,433	0.03%
2018/10/15	12.1	102.27	12	103.21	99.20	0.1	19,642	0.00%
2018/10/03	1	88.10	5	89.64	87.40	-4	20,032	-0.02%
2018/10/02	2	92.20	0	0.00	90.10	2	20,226	0.01%
2018/10/01	4	93.58	1	94.00	93.10	3	20,572	0.01%
2018/09/28	10	94.00	11	96.63	93.60	-1	21,084	0.00%
2018/09/27	17	97.44	15	99.20	96.00	2	21,281	0.01%
2018/09/26	2	101.75	5	100.48	98.70	-3	21,343	-0.01%
2018/09/25	0	0.00	2	99.90	101.00	-2	21,751	-0.01%
2018/09/21	0	0.00	3	96.77	97.80	-3	21,854	-0.01%
2018/09/20	2	92.75	5	93.30	92.50	-3	21,944	-0.01%
2018/09/19	11	92.30	11	92.36	90.60	0	21,972	0.00%
2018/09/18	14	91.84	10	92.00	90.70	4	22,322	0.02%
2018/09/17	77	93.53	6	93.02	95.50	71	22,597	0.31%
2018/09/14	87	91.64	9	90.68	93.70	78	22,877	0.34%
2018/09/13	3	89.10	3	90.00	89.00	0	23,098	0.00%
2018/09/12	0	0.00	4	89.23	88.10	-4	23,459	-0.02%
2018/09/11	1.1	92.16	1	91.30	91.50	0.1	23,622	0.00%
2018/09/10	1	92.90	3	92.13	90.50	-2	24,138	-0.01%
2018/09/07	19	96.85	6	95.78	92.50	13	24,448	0.05%
2018/09/06	6	102.58	5	104.00	100.50	1	24,662	0.00%
2018/09/05	8	105.75	5	106.00	103.00	3	25,023	0.01%
2018/09/04	312	102.91	313	102.33	106.00	-1	25,257	0.00%	大買/大賣/
2018/09/03	15	104.13	34	103.47	101.00	-19	25,261	-0.08%
2018/08/31	12	110.83	12	109.42	111.00	0	25,486	0.00%
2018/08/30	4	111.00	1	111.00	110.50	3	26,018	0.01%
2018/08/29	6	110.67	4	110.50	111.50	2	26,567	0.01%
2018/08/28	10	114.15	9	110.94	109.00	1	26,935	0.00%
2018/08/27	5	108.70	14	109.50	113.00	-9	26,770	-0.03%
2018/08/24	6	102.42	7	102.29	103.00	-1	26,746	0.00%
2018/08/23	7	101.43	5	102.30	101.00	2	26,867	0.01%
2018/08/22	1	106.50	0	0.00	106.50	1	27,339	0.00%
2018/08/21	7	109.57	1	108.50	108.50	6	27,608	0.02%
2018/08/17	212	109.99	211	110.04	106.00	1	28,203	0.00%	大買/大賣/
2018/08/16	4	106.25	3	106.50	106.50	1	28,297	0.00%
2018/08/15	4	102.63	4	103.38	102.50	0	28,564	0.00%
2018/08/14	10.1	105.41	9	106.44	105.00	1.1	28,820	0.00%
2018/08/13	266	105.48	269	106.21	103.00	-3	28,741	-0.01%	大買/大賣/
2018/08/10	18.3	115.60	16	116.81	114.00	2.3	28,704	0.01%
2018/08/09	140	118.98	141	119.46	120.00	-1	28,857	0.00%	大買/大賣/
2018/08/08	185	124.52	190	125.02	118.50	-5	29,035	-0.02%	大買/大賣/
2018/08/07	219	123.51	228	123.65	126.00	-9	29,215	-0.03%	大買/大賣/
2018/08/06	12	121.42	11	121.45	120.00	1	29,646	0.00%
2018/08/03	80	120.93	69	120.58	123.00	11	29,811	0.04%
2018/08/02	7	121.00	8	119.13	119.00	-1	29,298	0.00%
2018/08/01	14	130.39	17	130.24	129.50	-3	29,119	-0.01%
2018/07/31	127	129.64	16	128.66	127.00	111	29,004	0.38%	大買/鉅額交易
2018/07/30	330	135.50	421	136.14	134.00	-91	28,436	-0.32%	大買/大賣/
2018/07/27	1	148.50	5	147.50	148.50	-4	28,127	-0.01%
2018/07/26	184	145.69	174	145.09	149.00	10	27,934	0.04%	大買/大賣/
2018/07/25	166	142.17	184	142.60	142.50	-18	27,509	-0.07%	大買/大賣/
2018/07/24	214	142.84	206	143.68	144.50	8	27,476	0.03%	大買/大賣/
2018/07/23	5	139.40	5	140.10	143.00	0	27,340	0.00%
2018/07/20	32	150.80	71	146.85	140.50	-39	27,173	-0.14%
2018/07/19	79	160.60	76	160.41	155.50	3	27,164	0.01%
2018/07/18	49	164.16	136	164.67	164.00	-87	26,993	-0.32%	大賣/
2018/07/17	45	175.80	27	176.56	173.00	18	26,772	0.07%
2018/07/16	42	186.05	39	183.14	178.00	3	27,115	0.01%
2018/07/13	150	184.86	146	185.57	183.00	4	27,100	0.01%	大買/大賣/
2018/07/12	283	174.41	284	175.91	181.50	-1	26,958	0.00%	大買/大賣/
2018/07/11	323	168.42	273	169.14	168.50	50	26,727	0.19%	大買/大賣/
2018/07/10	274	164.74	275	165.64	171.00	-1	26,585	0.00%	大買/大賣/
2018/07/09	27	169.41	26	170.88	163.00	1	26,277	0.00%
2018/07/06	76	167.86	57	165.82	167.50	19	25,885	0.07%
2018/07/05	106	181.57	117	181.85	177.50	-11	25,405	-0.04%	大買/大賣/
2018/07/04	17	181.06	102	179.78	180.50	-85	25,087	-0.34%	大賣/
2018/07/03	55	194.30	18	186.75	181.00	37	24,912	0.15%
2018/07/02	45	186.19	20	189.48	192.00	25	24,477	0.10%
2018/06/29	53	180.09	32	181.17	178.50	21	24,236	0.09%
2018/06/28	37	175.88	24	176.71	172.50	13	24,080	0.05%
2018/06/27	144	180.20	141	180.41	175.50	3	23,828	0.01%	大買/大賣/
2018/06/26	28	172.93	24	171.31	179.50	4	23,390	0.02%
2018/06/25	52	169.19	63	169.11	171.00	-11	23,060	-0.05%
2018/06/22	63	168.87	32	165.45	161.00	31	22,761	0.14%
2018/06/21	24	177.06	25	179.18	173.00	-1	22,504	0.00%
2018/06/19	82	183.44	111	183.36	173.00	-29	22,272	-0.13%	大賣/
2018/06/15	50	181.29	43	182.01	180.50	7	21,991	0.03%
2018/06/14	24	185.71	18	188.31	183.00	6	21,430	0.03%
2018/06/13	16	186.38	49	183.95	181.50	-33	20,902	-0.16%
2018/06/12	24	200.46	16	198.47	200.00	8	20,321	0.04%
2018/06/11	22	183.18	8	188.13	193.00	14	19,779	0.07%
2018/06/08	18	177.39	10.1	176.99	175.50	7.9	19,382	0.04%
2018/06/07	48	181.66	22	177.02	175.00	26	19,102	0.14%
2018/06/06	47	177.33	25	176.52	173.50	22	18,641	0.12%
2018/06/05	24	172.02	111	173.89	165.50	-87	18,049	-0.48%	大賣/
2018/06/04	132	168.04	42	170.01	169.50	90	17,362	0.52%	大買/
2018/06/01	8	162.63	8	163.63	163.00	0	16,852	0.00%
2018/05/31	16	162.94	11	164.68	160.00	5	16,539	0.03%
2018/05/30	9	159.06	5	161.30	159.50	4	16,152	0.02%
2018/05/29	55	163.44	56	163.52	163.50	-1	15,825	-0.01%
2018/05/28	1	159.50	1	161.00	163.00	0	15,066	0.00%
2018/05/25	11	141.41	6	145.33	148.50	5	14,666	0.03%
2018/05/24	25	130.50	41	130.80	135.00	-16	14,279	-0.11%
2018/05/23	35	125.09	55.1	123.85	123.00	-20.1	13,665	-0.15%
2018/05/22	91	126.19	136	125.97	127.50	-45	13,090	-0.34%	大賣/
2018/05/21	81	118.57	37	115.07	119.50	44	12,364	0.36%
2018/05/18	25	112.62	55	112.68	110.50	-30	11,886	-0.25%
2018/05/17	40	108.16	42	108.24	110.50	-2	11,517	-0.02%
2018/05/16	55	113.32	89	114.05	114.50	-34	11,125	-0.31%
2018/05/15	106	113.27	80	111.66	110.00	26	10,750	0.24%	大買/
2018/05/14	63	111.25	44	112.38	113.50	19	10,189	0.19%
2018/05/11	104	108.26	148	109.57	104.00	-44	9,696	-0.45%	大買/大賣/
2018/05/10	46	104.43	5	105.30	109.50	41	8,873	0.46%
2018/05/09	55	102.20	12	101.49	99.90	43	8,331	0.52%
2018/05/08	11	100.98	5	99.96	100.00	6	8,085	0.07%
2018/05/07	5	99.02	4	100.20	101.00	1	7,801	0.01%
2018/05/04	3	94.37	1	93.00	94.30	2	7,481	0.03%
2018/05/03	1	90.50	4	90.73	90.60	-3	7,361	-0.04%
2018/05/02	1	94.40	1	94.80	93.70	0	7,274	0.00%
2018/04/30	2	96.00	2	94.20	92.70	0	7,188	0.00%
2018/04/27	6	95.57	7	96.04	97.40	-1	7,070	-0.01%
2018/04/26	8.1	91.86	22	94.58	90.70	-13.9	6,880	-0.20%
2018/04/25	12	99.37	5	97.36	96.50	7	6,593	0.11%
2018/04/24	16	112.28	4	110.00	105.00	12	6,247	0.19%
2018/04/23	3	120.50	2	117.25	116.50	1	5,715	0.02%
2018/04/20	13	117.96	9	117.44	115.50	4	5,361	0.07%
2018/04/19	5	122.00	12	121.25	121.00	-7	5,121	-0.14%
2018/04/18	3	109.83	19.3	108.73	114.00	-16.3	4,548	-0.36%
2018/04/17	6	106.50	4	108.50	104.00	2	4,336	0.05%
2018/04/16	9	105.94	5	105.60	108.00	4	4,147	0.10%
2018/04/13	1	101.50	6	101.75	101.00	-5	4,018	-0.12%
2018/04/12	0	0.00	2	100.50	101.00	-2	4,063	-0.05%
2018/04/11	1	105.00	1	101.00	101.50	0	4,362	0.00%
2018/04/10	14	104.29	7	104.29	103.00	7	4,333	0.16%
2018/04/09	1	100.50	1	101.50	101.50	0	4,328	0.00%
2018/04/03	5	102.60	119	101.61	102.50	-114	4,323	-2.64%	大賣/鉅額交易
2018/04/02	50	109.51	33	107.06	106.00	17	4,329	0.39%
2018/03/31	43	112.00	4	112.63	112.50	39	4,275	0.91%
2018/03/30	11	108.77	14	108.46	106.50	-3	4,145	-0.07%
2018/03/29	3	102.83	2	103.75	104.00	1	3,932	0.03%
2018/03/28	2	104.75	0	0.00	103.00	2	3,907	0.05%
2018/03/27	2	106.00	3	106.17	105.50	-1	3,857	-0.03%
2018/03/26	24	105.31	18	105.83	105.00	6	3,799	0.16%
2018/03/23	13	104.88	10	104.40	104.00	3	3,745	0.08%
2018/03/22	81	103.90	22	101.89	100.50	59	3,613	1.63%
2018/03/21	3	98.60	2	98.75	98.80	1	3,393	0.03%
2018/03/20	2	98.05	20	98.47	97.40	-18	3,370	-0.53%
2018/03/19	0	0.00	10	95.60	95.70	-10	3,293	-0.30%
2018/03/16	24	96.73	2	97.25	96.00	22	3,317	0.66%
2018/03/15	2	95.60	5	96.14	98.00	-3	3,341	-0.09%
2018/03/14	2	94.50	1	93.90	93.90	1	3,334	0.03%
2018/03/13	1	94.20	0	0.00	94.30	1	3,371	0.03%
2018/03/12	2	95.25	0	0.00	94.70	2	3,418	0.06%
2018/03/09	2	96.30	3	95.10	96.50	-1	3,496	-0.03%
2018/03/08	0	0.00	1	94.50	93.80	-1	3,506	-0.03%
2018/03/07	3	94.90	1	97.00	94.30	2	3,617	0.06%
2018/03/06	1	97.00	1	96.80	96.60	0	3,664	0.00%
2018/03/05	22	96.64	0	0.00	95.70	22	3,721	0.59%
2018/03/02	2	98.00	2	98.65	97.50	0	3,718	0.00%
2018/03/01	1	96.60	1	97.20	97.50	0	3,698	0.00%
2018/02/27	1	96.50	1	96.40	96.20	0	3,720	0.00%
2018/02/23	7	97.07	18	96.12	94.80	-11	3,805	-0.29%
2018/02/22	10	94.30	1	94.40	94.30	9	3,791	0.24%
2018/02/21	2	88.50	0	0.00	88.30	2	3,811	0.05%
2018/02/12	1	88.00	0	0.00	86.60	1	4,040	0.02%
2018/02/06	1	85.20	1	87.40	87.90	0	4,252	0.00%
2018/01/31	0	0.00	1	95.50	97.20	-1	4,300	-0.02%
2018/01/30	1	97.60	0	0.00	97.10	1	4,330	0.02%
2018/01/26	11	95.70	11	96.15	95.60	0	4,491	0.00%
2018/01/22	1	102.50	5	99.16	102.50	-4	4,691	-0.09%
2018/01/19	0	0.00	7	98.63	99.20	-7	4,837	-0.14%
2018/01/18	10	99.50	0	0.00	98.30	10	4,982	0.20%
2018/01/15	1	100.50	1	97.50	97.50	0	5,339	0.00%
2018/01/12	0	0.00	17	100.69	99.60	-17	5,333	-0.32%
2018/01/11	16	102.78	6	104.00	101.50	10	5,321	0.19%
2018/01/10	0	0.00	5	102.00	101.00	-5	5,287	-0.09%
2018/01/09	22	104.14	12	104.50	101.50	10	5,296	0.19%
2018/01/08	7	107.14	37	107.24	105.00	-30	5,367	-0.56%
2018/01/05	46	109.63	84	110.76	108.50	-38	5,328	-0.71%
2018/01/04	0	0.00	59	111.00	111.00	-59	5,032	-1.17%
2018/01/02	0	0.00	15.1	99.87	101.00	-15.1	5,046	-0.30%