奇力新 (2456)-富邦-新竹券商分點個股進出

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
856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－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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	2	95.10	2.3	95.19	94.60	-0.3	1,209	-0.02%
2021/12/27	10	94.70	32.2	94.67	95.20	-22.2	1,153	-1.92%
2021/12/24	1	93.40	2	93.90	93.40	-1	1,178	-0.08%
2021/12/23	1	93.30	13	93.41	94.00	-12	1,176	-1.02%
2021/12/22	3	92.27	6.6	91.90	92.80	-3.6	1,198	-0.30%
2021/12/21	0	0.00	6.1	89.65	89.90	-6.1	1,213	-0.51%
2021/12/20	6	88.52	1.3	89.00	88.50	4.7	1,223	0.38%
2021/12/17	1.1	88.52	5	89.00	88.10	-4	1,217	-0.32%
2021/12/16	2	89.45	1	89.70	89.40	1	1,216	0.08%
2021/12/15	0	0.00	2	89.50	89.40	-2	1,222	-0.16%
2021/12/14	3	89.20	7.9	89.39	89.60	-4.9	1,231	-0.40%
2021/12/13	0	0.00	3	90.20	90.20	-3	1,238	-0.24%
2021/12/10	0.1	88.80	2	88.50	88.50	-2	1,249	-0.16%
2021/12/09	5.3	89.79	6	89.70	89.60	-0.7	1,262	-0.05%
2021/12/08	2	90.50	5	90.20	90.00	-3	1,272	-0.24%
2021/12/07	0.1	90.50	2	90.30	90.30	-1.9	1,279	-0.15%
2021/12/06	6	92.08	0	0.00	91.80	6	1,279	0.47%
2021/12/03	1	93.00	33.2	92.75	93.00	-32.2	1,295	-2.49%
2021/12/02	0	0.00	0.1	92.20	91.40	-0.1	1,286	-0.01%
2021/12/01	1	91.80	6	91.67	91.80	-5	1,294	-0.39%
2021/11/30	5.6	91.47	0	0.00	90.50	5.6	1,291	0.43%
2021/11/29	5	90.50	12	89.41	90.70	-7	1,302	-0.54%
2021/11/26	14	90.96	4	92.18	89.50	10	1,315	0.76%
2021/11/25	0	0.00	5	92.60	92.40	-5	1,332	-0.38%
2021/11/24	2	92.40	11	92.01	91.80	-9	1,335	-0.67%
2021/11/23	6	90.58	6	91.40	90.70	0	1,371	0.00%
2021/11/22	1	90.52	4.2	91.21	91.40	-3.2	1,421	-0.22%
2021/11/19	7	89.51	7	89.76	90.40	0	1,425	0.00%
2021/11/18	2	88.60	14	89.14	89.20	-12	1,441	-0.83%
2021/11/17	7	88.26	1	88.40	88.20	6	1,483	0.40%
2021/11/16	0	0.00	6	86.98	86.60	-6	1,547	-0.39%
2021/11/15	10	85.50	11	86.82	86.80	-1	1,637	-0.06%
2021/11/12	7	84.74	13	85.22	84.50	-6	1,662	-0.36%
2021/11/10	2	85.00	0	0.00	84.70	2	1,749	0.11%
2021/11/09	2	83.50	0	0.00	84.40	2	1,803	0.11%
2021/11/05	1	83.90	0.1	83.60	83.80	0.9	1,834	0.05%
2021/11/04	8	84.59	0	0.00	83.50	8	1,851	0.43%
2021/11/03	3	83.57	6	82.87	83.10	-3	1,848	-0.16%
2021/11/02	6.1	81.74	31	82.47	81.30	-24.9	1,826	-1.37%
2021/11/01	1	85.30	0	0.00	85.10	1	1,807	0.06%
2021/10/29	2	86.90	2	86.20	86.10	0	1,856	0.00%
2021/10/28	7	86.67	9	87.04	87.00	-2	1,865	-0.11%
2021/10/27	2	84.00	0	0.00	84.50	2	1,839	0.11%
2021/10/26	0	0.00	2	84.00	84.00	-2	1,870	-0.11%
2021/10/20	4	82.73	1.1	83.50	83.40	3	2,001	0.15%
2021/10/19	0	0.00	2	82.60	82.70	-2	2,029	-0.10%
2021/10/18	16	81.33	5	81.60	81.20	11	2,095	0.52%
2021/10/15	0	0.00	1	81.60	81.60	-1	2,156	-0.05%
2021/10/14	0	0.00	5.1	79.88	79.20	-5.1	2,184	-0.23%
2021/10/13	5.1	78.60	0	0.00	78.70	5.1	2,280	0.22%
2021/10/12	0	0.00	1	80.80	80.60	-1	2,316	-0.04%
2021/10/08	0	0.00	0	81.50	80.50	0	2,357	0.00%
2021/10/07	0	0.00	0	81.00	81.60	0	2,397	0.00%
2021/10/06	4	79.63	0	79.30	79.10	4	2,512	0.16%
2021/10/05	1.1	78.94	0	0.00	81.50	1.1	2,558	0.04%
2021/10/04	1.1	81.10	0.1	80.96	80.40	1.1	2,603	0.04%
2021/10/01	7.1	82.85	0	0.00	82.30	7.1	2,730	0.26%
2021/09/30	1	86.30	0	86.50	86.20	1	3,103	0.03%
2021/09/29	42	85.10	0	85.50	85.20	42	3,449	1.22%
2021/09/28	30	88.40	7	87.87	87.80	23	3,522	0.65%
2021/09/27	2	90.00	2	90.10	90.00	0	3,575	0.00%
2021/09/24	0	0.00	0.7	90.50	90.50	-0.7	3,945	-0.02%
2021/09/23	0	0.00	3	90.60	90.20	-3	4,014	-0.07%
2021/09/22	1	88.50	3.1	88.55	89.00	-2.1	4,032	-0.05%
2021/09/17	0	0.00	0	90.56	90.00	0	4,050	0.00%
2021/09/16	4	89.55	0	89.50	89.30	4	4,066	0.10%
2021/09/15	0	90.73	0	0.00	90.20	0	4,117	0.00%
2021/09/14	0	94.40	0	0.00	92.50	0	4,128	0.00%
2021/09/13	0	0.00	2	93.70	93.00	-2	4,149	-0.05%
2021/09/10	0	0.00	1	92.57	92.90	-1	4,194	-0.02%
2021/09/09	1	91.30	4	91.60	91.60	-3	4,280	-0.07%
2021/09/08	7.4	90.02	0	0.00	89.10	7.4	4,297	0.17%
2021/09/07	0	0.00	2	92.00	91.70	-2	4,318	-0.05%
2021/09/06	0	92.60	0	0.00	92.40	0	4,322	0.00%
2021/09/03	2.1	92.70	0	0.00	92.70	2.1	4,333	0.05%
2021/09/02	0	0.00	1	92.90	92.20	-1	4,356	-0.02%
2021/09/01	0.2	93.68	11	92.70	93.90	-10.8	4,341	-0.25%
2021/08/31	14	91.16	9	91.70	91.80	5	4,333	0.12%
2021/08/30	3	93.07	1	93.10	93.50	2	4,313	0.05%
2021/08/27	177	92.95	19	92.69	93.10	158	4,315	3.66%	大買/鉅額交易
2021/08/26	12	89.85	6.4	90.50	90.70	5.6	4,287	0.13%
2021/08/25	0	0.00	12.5	89.22	90.50	-12.5	4,257	-0.29%
2021/08/24	2	87.60	13	88.85	87.70	-11	4,285	-0.26%
2021/08/23	22	85.24	21	86.68	86.70	1	4,306	0.02%
2021/08/20	13.5	86.90	4	85.60	85.60	9.5	4,293	0.22%
2021/08/19	95.4	88.72	50	90.04	87.40	45.4	4,325	1.05%
2021/08/18	0	0.00	10	91.85	94.90	-10	4,293	-0.23%
2021/08/17	18	92.37	4	92.00	91.00	14	4,265	0.33%
2021/08/16	4	93.70	11	94.59	94.50	-7	4,249	-0.16%
2021/08/13	15	98.09	12	100.41	96.40	3	4,223	0.07%
2021/08/12	1	101.50	80	101.59	102.00	-79	4,196	-1.88%
2021/08/11	4.1	101.76	2	104.25	102.50	2.1	4,235	0.05%
2021/08/10	87	104.35	5	103.50	102.50	82	4,285	1.91%
2021/08/09	2	105.75	100	105.50	104.50	-98	4,363	-2.25%
2021/08/06	0	0.00	0.2	106.64	107.00	-0.2	4,417	0.00%
2021/08/05	0.3	107.00	0	0.00	107.00	0.3	4,537	0.01%
2021/08/04	7	107.36	1	107.50	107.00	6	4,625	0.13%
2021/08/03	101	108.49	3	107.50	108.00	98	4,624	2.12%	大買/
2021/08/02	0	0.00	2	108.00	108.00	-2	4,716	-0.04%
2021/07/30	0.1	107.94	1	107.00	107.00	-0.9	4,769	-0.02%
2021/07/29	0	0.00	2	109.75	110.00	-2	4,782	-0.04%
2021/07/28	7	108.86	2	108.75	109.00	5	4,868	0.10%
2021/07/27	5	113.80	9	115.39	112.00	-4	4,918	-0.08%
2021/07/26	1	114.50	8	114.44	115.00	-7	4,967	-0.14%
2021/07/23	0.1	114.50	0	0.00	113.50	0.1	5,071	0.00%
2021/07/22	1	115.00	35	115.54	114.00	-34	5,138	-0.66%
2021/07/21	5	112.90	10	112.05	112.50	-5	5,108	-0.10%
2021/07/20	6	111.42	1	112.00	110.50	5	5,121	0.10%
2021/07/19	5	111.00	3	112.17	113.50	2	5,171	0.04%
2021/07/16	22	113.36	16	112.94	112.50	6	5,111	0.12%
2021/07/15	6	115.17	21	115.07	115.50	-15	5,135	-0.29%
2021/07/14	6	115.00	4	114.50	114.50	2	5,138	0.04%
2021/07/13	1	117.91	3	117.83	114.50	-2	5,129	-0.04%
2021/07/12	3	116.50	1.2	116.43	116.00	1.8	5,029	0.04%
2021/07/09	0	115.50	9	115.28	115.50	-9	5,043	-0.18%
2021/07/08	5	116.20	9	117.00	116.00	-4	5,038	-0.08%
2021/07/07	32	117.94	94	117.28	117.00	-62	4,958	-1.25%
2021/07/06	7	111.71	67.7	112.20	115.00	-60.7	4,645	-1.31%
2021/07/05	7	108.21	10	107.90	108.50	-3	4,459	-0.07%
2021/07/02	12	104.92	14.2	106.40	106.00	-2.2	4,402	-0.05%
2021/07/01	76	108.86	60.2	108.73	106.00	15.8	4,355	0.36%
2021/06/29	9	102.56	10	101.65	101.00	-1	4,001	-0.02%
2021/06/28	0.1	99.70	0	0.00	101.00	0.1	3,984	0.00%
2021/06/25	2	101.00	6.5	100.75	100.50	-4.5	4,033	-0.11%
2021/06/24	2.1	100.48	2	100.50	100.50	0.1	4,080	0.00%
2021/06/23	0	0.00	3	100.33	100.50	-3	4,111	-0.07%
2021/06/22	3	97.90	0.4	97.90	98.50	2.6	4,158	0.06%
2021/06/21	4	98.90	3	97.70	97.70	1	4,312	0.02%
2021/06/18	5	101.20	10	100.70	100.00	-5	4,317	-0.12%
2021/06/17	9	100.16	8	100.29	101.50	1	4,301	0.02%
2021/06/16	1	99.00	0	0.00	98.00	1	4,247	0.02%
2021/06/15	11	98.75	3.8	98.88	98.90	7.2	4,262	0.17%
2021/06/11	2	97.80	6	97.23	96.60	-4	4,262	-0.09%
2021/06/10	1	97.40	3	97.23	97.40	-2	4,304	-0.05%
2021/06/09	3	95.90	1	96.80	95.30	2	4,325	0.05%
2021/06/08	1	97.70	1	97.90	97.50	0	4,392	0.00%
2021/06/07	3	96.13	3	96.50	97.00	0	4,478	0.00%
2021/06/04	3	97.23	0	0.00	97.40	3	4,483	0.07%
2021/06/03	1	98.80	0	0.00	98.50	1	4,506	0.02%
2021/06/02	3	99.27	2	98.55	98.60	1	4,555	0.02%
2021/06/01	3	100.10	1	99.20	100.50	2	4,593	0.04%
2021/05/31	1	100.00	1.1	99.82	99.60	-0.1	4,635	0.00%
2021/05/28	5	99.36	7	99.66	99.00	-2	4,651	-0.04%
2021/05/27	8	98.36	8	98.89	99.00	0	4,719	0.00%
2021/05/26	15	97.91	14	97.47	98.60	1	4,916	0.02%
2021/05/25	4	94.30	12	94.33	94.50	-8	4,945	-0.16%
2021/05/24	1	92.20	2	92.90	92.80	-1	4,945	-0.02%
2021/05/21	11	93.05	8	92.88	92.30	3	5,008	0.06%
2021/05/20	3	91.73	1	92.60	91.00	2	5,163	0.04%
2021/05/19	4	91.03	3	91.90	91.60	1	5,201	0.02%
2021/05/18	12	91.09	6	89.40	91.30	6	5,223	0.11%
2021/05/17	7	87.96	9	87.91	86.30	-2	5,293	-0.04%
2021/05/14	30	93.46	23	93.93	91.40	7	5,255	0.13%
2021/05/13	5	91.06	8	91.25	90.80	-3	5,228	-0.06%
2021/05/12	27	90.24	29.5	90.85	91.00	-2.5	5,184	-0.05%
2021/05/11	12	97.23	10	97.50	96.10	2	5,088	0.04%
2021/05/10	8.1	101.69	12	102.88	102.00	-3.9	5,038	-0.08%
2021/05/07	2.1	104.74	3	104.17	104.50	-0.9	5,057	-0.02%
2021/05/06	13	101.27	1	100.50	100.00	12	5,041	0.24%
2021/05/05	4	102.25	2	101.50	100.50	2	5,084	0.04%
2021/05/04	18	102.00	10	102.25	102.00	8	5,118	0.16%
2021/05/03	16.1	106.63	1.3	108.24	106.00	14.8	5,135	0.29%
2021/04/29	16.2	111.43	11	111.32	111.00	5.2	5,129	0.10%
2021/04/28	3	111.00	14	110.75	111.50	-11	5,163	-0.21%
2021/04/27	14	108.57	27	108.28	109.50	-13	5,149	-0.25%
2021/04/26	2	105.75	10	106.60	107.00	-8	5,094	-0.16%
2021/04/23	4.1	106.26	7	105.79	106.00	-2.9	5,132	-0.06%
2021/04/22	24.1	104.77	17	106.59	104.00	7.1	5,224	0.14%
2021/04/21	5	107.80	12	108.21	108.50	-7	5,270	-0.13%
2021/04/20	6	108.58	6	108.83	108.50	0	5,325	0.00%
2021/04/19	14	106.18	9	106.89	106.50	5	5,362	0.09%
2021/04/16	10	104.50	1	105.00	105.00	9	5,447	0.17%
2021/04/15	1	105.00	1	105.00	105.50	0	5,732	0.00%
2021/04/14	26	104.85	17	104.32	105.00	9	5,958	0.15%
2021/04/13	11	108.23	7	108.21	107.00	4	6,019	0.07%
2021/04/12	6	108.92	10	109.50	109.00	-4	6,051	-0.07%
2021/04/09	8	112.13	1	111.50	111.50	7	6,101	0.11%
2021/04/08	14.1	112.47	13.2	112.62	113.00	0.9	6,111	0.01%
2021/04/07	6.1	110.50	29.1	110.77	110.50	-23	6,082	-0.38%
2021/04/06	0	0.00	16	109.44	109.50	-16	6,225	-0.26%
2021/04/01	2	108.25	2	108.00	108.00	0	6,394	0.00%
2021/03/31	7	108.00	0	0.00	108.00	7	6,575	0.11%
2021/03/30	6	108.58	3.2	109.59	109.00	2.8	6,948	0.04%
2021/03/29	8	111.94	6.1	111.59	110.50	1.9	6,951	0.03%
2021/03/26	10	110.85	4.1	111.37	110.50	5.9	6,967	0.08%
2021/03/25	16.2	111.25	15.1	111.10	110.50	1.1	7,002	0.02%
2021/03/24	9	110.44	27.1	110.50	110.00	-18.1	6,977	-0.26%
2021/03/23	2	108.25	2	108.25	108.00	0	6,930	0.00%
2021/03/22	3	107.83	0	0.00	108.00	3	6,966	0.04%
2021/03/19	2	106.50	2.1	107.74	107.50	-0.1	7,130	0.00%
2021/03/18	10	106.80	0	0.00	106.50	10	7,219	0.14%
2021/03/17	0	0.00	5	107.80	107.00	-5	7,389	-0.07%
2021/03/16	2	108.00	4	107.63	107.50	-2	7,566	-0.03%
2021/03/15	5	105.30	1	105.50	105.00	4	7,919	0.05%
2021/03/12	23.4	107.23	65	107.18	106.00	-41.6	7,978	-0.52%
2021/03/11	12	107.96	23	108.15	108.50	-11	8,021	-0.14%
2021/03/10	0	0.00	1	104.50	105.00	-1	8,023	-0.01%
2021/03/09	4.2	104.48	2	104.00	104.50	2.2	8,277	0.03%
2021/03/08	7	104.79	1	108.50	104.00	6	8,328	0.07%
2021/03/05	15.4	107.54	19	107.68	107.00	-3.6	8,409	-0.04%
2021/03/04	22	109.93	5	109.90	110.00	17	8,558	0.20%
2021/03/03	4	107.88	0	0.00	109.00	4	8,606	0.05%
2021/03/02	9	110.39	6	110.58	109.00	3	8,712	0.03%
2021/02/26	22	111.48	19	111.92	112.00	3	8,843	0.03%
2021/02/25	20.1	110.26	8	109.25	111.00	12.1	8,918	0.14%
2021/02/24	16	107.13	15	107.27	106.50	1	9,122	0.01%
2021/02/23	22	107.73	4	108.38	108.50	18	9,955	0.18%
2021/02/22	51	107.94	7	108.14	107.50	44	10,198	0.43%
2021/02/19	8	105.06	4	104.88	105.50	4	10,171	0.04%
2021/02/18	3	106.17	4	106.25	106.50	-1	10,226	-0.01%
2021/02/17	9	106.72	12	106.75	107.00	-3	10,285	-0.03%
2021/02/05	7	103.36	3	102.50	102.50	4	10,297	0.04%
2021/02/04	5	105.10	4	104.88	103.50	1	10,465	0.01%
2021/02/03	4	103.00	0	0.00	103.50	4	10,590	0.04%
2021/02/02	17	103.71	13	103.31	103.00	4	11,006	0.04%
2021/02/01	4.2	100.95	8	99.95	102.50	-3.8	11,108	-0.03%
2021/01/29	3.1	103.13	1	101.00	101.00	2.1	11,271	0.02%
2021/01/28	1	103.00	7	103.64	104.00	-6	11,430	-0.05%
2021/01/27	12.2	101.67	38.3	101.93	102.00	-26.1	12,018	-0.22%
2021/01/26	16.1	104.12	4	106.00	103.50	12.1	12,695	0.10%
2021/01/25	17	107.29	13	107.19	106.50	4	12,997	0.03%
2021/01/22	13	104.92	7	104.07	106.00	6	13,249	0.05%
2021/01/21	9	102.22	15	102.07	103.00	-6	13,221	-0.05%
2021/01/20	19.2	104.83	17	106.32	104.00	2.2	13,178	0.02%
2021/01/19	17	110.09	9	109.33	109.00	8	13,098	0.06%
2021/01/18	4.2	108.88	7	108.64	109.00	-2.8	13,136	-0.02%
2021/01/15	39	114.31	30	112.88	110.50	9	13,113	0.07%
2021/01/14	19	112.74	6	113.92	115.00	13	13,055	0.10%
2021/01/13	5	111.80	6.4	111.56	112.00	-1.4	12,993	-0.01%
2021/01/12	14	110.29	14	110.57	109.00	0	13,043	0.00%
2021/01/11	14	112.46	11	112.91	112.50	3	13,212	0.02%
2021/01/08	57	114.03	31	113.74	113.50	26	13,309	0.20%
2021/01/07	40	112.13	13	112.38	114.00	27	13,039	0.21%
2021/01/06	36	109.47	18	108.33	107.50	18	12,817	0.14%
2021/01/05	11	110.95	5	110.90	111.00	6	12,730	0.05%
2021/01/04	14	110.54	7	111.36	110.50	7	12,677	0.06%
2020/12/31	14	112.71	7	112.07	112.00	7	12,604	0.06%
2020/12/30	5	114.40	7	113.71	115.00	-2	12,529	-0.02%
2020/12/29	10.5	112.63	3	111.67	112.50	7.5	12,437	0.06%
2020/12/28	11.3	109.82	12	109.33	109.00	-0.7	12,331	-0.01%
2020/12/25	44.1	115.40	19	115.16	113.50	25.1	12,204	0.21%
2020/12/24	59	120.41	21	122.48	118.00	38	12,139	0.31%
2020/12/23	7	119.29	0	0.00	120.00	7	11,738	0.06%
2020/12/22	8	119.50	7.1	120.18	117.50	0.9	11,727	0.01%
2020/12/21	6	117.67	2	116.50	118.50	4	11,694	0.03%
2020/12/18	6	118.50	5.1	118.60	118.00	0.9	11,627	0.01%
2020/12/17	9	119.06	2	120.50	122.50	7	11,583	0.06%
2020/12/16	15.2	121.81	6	122.08	123.00	9.2	11,491	0.08%
2020/12/15	12	120.79	10.7	120.59	119.00	1.3	11,513	0.01%
2020/12/14	19	127.34	2	127.00	126.00	17	11,491	0.15%
2020/12/11	8.3	127.51	13	126.69	128.00	-4.7	11,372	-0.04%
2020/12/10	17.3	132.47	32	131.28	130.00	-14.7	11,177	-0.13%
2020/12/09	35	135.94	31	136.32	135.00	4	10,988	0.04%
2020/12/08	7	130.07	8	130.19	131.50	-1	10,610	-0.01%
2020/12/07	10	130.10	31	132.16	129.00	-21	10,528	-0.20%
2020/12/04	10	132.75	16	132.47	132.00	-6	10,413	-0.06%
2020/12/03	13	133.23	11	133.58	133.50	2	10,358	0.02%
2020/12/02	7	130.07	10	130.00	130.00	-3	10,113	-0.03%
2020/12/01	19.2	132.19	26	131.94	131.50	-6.8	10,067	-0.07%
2020/11/30	39.3	131.89	37.2	132.03	132.00	2.1	9,959	0.02%
2020/11/27	12	128.04	3	128.33	129.50	9	9,780	0.09%
2020/11/26	11	127.73	10	125.70	128.50	1	9,773	0.01%
2020/11/25	8.9	127.52	34	126.93	124.00	-25.1	9,665	-0.26%
2020/11/24	19	129.89	27	129.22	128.00	-8	9,477	-0.08%
2020/11/23	41.3	128.76	26	128.42	127.00	15.3	9,204	0.17%
2020/11/20	45	125.94	60.2	127.26	127.00	-15.2	8,907	-0.17%
2020/11/19	13	120.12	35	120.14	121.50	-22	8,095	-0.27%
2020/11/18	7	117.42	11.6	117.77	118.00	-4.5	7,862	-0.06%
2020/11/17	5	117.00	3	115.83	115.00	2	7,796	0.03%
2020/11/16	8	116.13	8	116.81	116.50	0	7,908	0.00%
2020/11/13	7	114.93	5	113.90	116.00	2	7,924	0.03%
2020/11/12	15.1	116.89	17	118.76	115.00	-1.9	7,913	-0.02%
2020/11/11	18	116.53	8	116.88	117.50	10	7,911	0.13%
2020/11/10	38.3	119.68	38	119.86	117.00	0.3	8,026	0.00%
2020/11/09	34.1	119.20	22	118.39	117.00	12.1	7,697	0.16%
2020/11/06	22	117.09	33	116.76	116.00	-11	7,722	-0.14%
2020/11/05	5	116.30	71	116.92	116.00	-66	7,627	-0.86%
2020/11/04	27.2	116.41	57	117.64	119.00	-29.8	7,513	-0.40%
2020/11/03	65	113.74	66.1	112.50	114.00	-1.1	7,068	-0.02%
2020/11/02	56	107.20	21	106.43	106.00	35	6,544	0.53%
2020/10/30	12	105.54	35	106.44	105.50	-23	6,625	-0.35%
2020/10/29	3	100.13	2	101.50	102.50	1	6,372	0.02%
2020/10/28	3	102.50	6	102.83	101.50	-3	6,527	-0.05%
2020/10/27	6	103.58	2	104.00	104.50	4	6,519	0.06%
2020/10/26	0	0.00	5	104.10	105.50	-5	6,502	-0.08%
2020/10/23	1	104.00	0	0.00	104.00	1	6,463	0.02%
2020/10/22	9	105.00	6	104.42	103.50	3	6,496	0.05%
2020/10/21	3	104.83	3	105.17	104.50	0	6,440	0.00%
2020/10/20	23	105.83	3	105.33	105.00	20	6,435	0.31%
2020/10/19	16	105.06	28	105.63	106.50	-12	6,454	-0.19%
2020/10/16	33	103.38	35	103.31	102.00	-2	6,273	-0.03%
2020/10/15	5	100.90	0	0.00	100.50	5	6,085	0.08%
2020/10/14	0	0.00	3	100.33	100.00	-3	6,054	-0.05%
2020/10/13	3	99.90	3	100.03	99.30	0	6,050	0.00%
2020/10/12	7	99.26	5.1	99.73	98.60	1.9	6,019	0.03%
2020/10/08	4	100.63	2	101.00	100.50	2	6,000	0.03%
2020/10/07	0	0.00	3	101.50	100.50	-3	5,991	-0.05%
2020/10/06	0	0.00	1	101.00	101.00	-1	5,986	-0.02%
2020/10/05	0	0.00	23	100.10	100.50	-23	5,988	-0.38%
2020/09/30	3	98.93	6	98.87	98.90	-3	5,922	-0.05%
2020/09/29	10	98.03	12	97.63	97.00	-2	5,857	-0.03%
2020/09/28	3.4	92.90	7	92.69	94.00	-3.6	5,795	-0.06%
2020/09/25	5	91.22	21	94.20	91.20	-16	5,859	-0.27%
2020/09/24	5	94.60	2	94.50	93.80	3	5,824	0.05%
2020/09/23	1	96.90	1	96.30	96.50	0	5,793	0.00%
2020/09/22	16	97.68	1	97.50	96.90	15	5,812	0.26%
2020/09/21	8	99.51	6	99.63	98.60	2	5,898	0.03%
2020/09/18	16	101.56	23	101.30	100.50	-7	5,892	-0.12%
2020/09/17	15	99.50	25	99.51	101.00	-10	5,808	-0.17%
2020/09/16	1	97.00	3	97.10	96.50	-2	5,663	-0.04%
2020/09/15	1	97.00	0	0.00	96.60	1	5,666	0.02%
2020/09/14	6	95.18	6	96.37	97.30	0	5,691	0.00%
2020/09/11	3	94.37	1	95.20	94.60	2	5,691	0.04%
2020/09/10	0	0.00	4	96.50	95.60	-4	5,689	-0.07%
2020/09/09	0	0.00	2	95.40	96.90	-2	5,720	-0.03%
2020/09/08	2	97.60	4	97.15	96.50	-2	5,739	-0.03%
2020/09/07	16	97.06	2	97.25	96.00	14	5,765	0.24%
2020/09/04	20	97.32	1	97.30	97.80	19	5,799	0.33%
2020/09/03	5	99.46	9	100.03	99.10	-4	5,800	-0.07%
2020/09/02	22	99.44	13	99.65	99.10	9	5,793	0.16%
2020/09/01	29	100.04	16	99.91	99.10	13	5,811	0.22%
2020/08/31	7	99.09	12	98.29	98.70	-5	5,770	-0.09%
2020/08/28	14.1	98.22	14	98.54	98.50	0.1	5,869	0.00%
2020/08/27	8	97.21	3	97.67	96.90	5	5,868	0.09%
2020/08/26	9	96.66	19	96.29	96.60	-10	5,877	-0.17%
2020/08/25	10	95.97	18	95.34	96.70	-8	5,918	-0.14%
2020/08/24	19	92.74	1	93.70	93.80	18	5,893	0.31%
2020/08/21	7	93.89	10	93.74	94.20	-3	5,895	-0.05%
2020/08/20	18	94.49	12	96.03	92.60	6	5,860	0.10%
2020/08/19	10	103.30	17	101.82	101.00	-7	5,706	-0.12%
2020/08/18	7	104.21	27	104.17	103.50	-20	5,636	-0.35%
2020/08/17	27	108.39	22	108.27	107.00	5	5,554	0.09%
2020/08/14	29	106.31	36	106.50	108.00	-7	5,446	-0.13%
2020/08/13	29.1	103.94	19	103.50	103.00	10.1	5,270	0.19%
2020/08/12	15	104.07	11.1	104.31	103.50	3.9	5,212	0.07%
2020/08/11	7	103.36	8	102.19	103.50	-1	5,112	-0.02%
2020/08/10	17	103.50	10	103.60	102.50	7	5,084	0.14%
2020/08/07	37	106.77	26	106.48	105.50	11	5,099	0.22%
2020/08/06	26.5	104.36	129	104.35	104.50	-102.5	4,968	-2.06%	大賣/鉅額交易
2020/08/05	198.1	103.47	126	103.13	103.50	72.1	4,818	1.50%	大買/大賣/
2020/08/04	9	97.31	9	96.48	97.40	0	4,435	0.00%
2020/08/03	10.2	96.19	9	96.10	96.80	1.2	4,404	0.03%
2020/07/31	0	0.00	6	92.95	93.80	-6	4,394	-0.14%
2020/07/30	4	90.13	3.1	90.18	90.50	0.9	4,404	0.02%
2020/07/29	5	90.06	0	0.00	88.80	5	4,667	0.11%
2020/07/28	16	92.03	10	93.49	89.30	6	4,699	0.13%
2020/07/27	12	93.64	10	92.85	93.10	2	4,824	0.04%
2020/07/24	5	92.96	8	93.05	92.10	-3	4,861	-0.06%
2020/07/23	22	95.87	6	95.82	95.40	16	4,983	0.32%
2020/07/22	19	92.92	10	93.21	94.60	9	5,042	0.18%
2020/07/21	1	91.00	15	90.55	90.80	-14	5,043	-0.28%
2020/07/20	11	88.45	0.7	89.00	89.00	10.3	5,114	0.20%
2020/07/17	1	89.40	0	0.00	89.30	1	5,260	0.02%
2020/07/16	0	0.00	3	90.27	90.30	-3	5,337	-0.06%
2020/07/15	0	89.00	2	89.10	89.00	-2	5,396	-0.04%
2020/07/14	2	89.70	2	89.40	89.60	0	5,582	0.00%
2020/07/13	0	0.00	2	89.90	91.20	-2	5,721	-0.03%
2020/07/10	7	89.20	6	89.10	88.80	1	6,130	0.02%
2020/07/09	5	91.04	6	91.23	90.70	-1	6,198	-0.02%
2020/07/08	11	92.55	1	92.40	92.00	10	6,282	0.16%
2020/07/07	13	92.32	7	92.41	92.00	6	6,477	0.09%
2020/07/06	6	93.98	24	94.18	94.30	-18	6,708	-0.27%
2020/07/03	2	91.85	0	0.00	91.60	2	6,951	0.03%
2020/07/02	2	91.95	4	92.00	92.20	-2	7,081	-0.03%
2020/07/01	3	91.37	4.1	91.87	91.60	-1.1	7,138	-0.02%
2020/06/30	11	89.78	13	89.98	90.00	-2	7,143	-0.03%
2020/06/29	8	92.79	3	93.10	92.40	5	7,059	0.07%
2020/06/24	0	0.00	1	94.50	94.50	-1	7,076	-0.01%
2020/06/23	6.2	94.40	12	95.50	94.50	-5.8	7,154	-0.08%
2020/06/22	6.1	94.17	0	0.00	94.40	6.1	7,214	0.08%
2020/06/19	24.5	94.08	11	95.15	93.60	13.5	7,311	0.18%
2020/06/18	2	93.95	2	93.70	94.20	0	7,363	0.00%
2020/06/17	11	93.56	1	93.70	93.70	10	7,396	0.14%
2020/06/16	4.2	94.60	3	93.90	94.50	1.2	7,548	0.02%
2020/06/15	6	93.27	2	93.60	92.20	4	7,674	0.05%
2020/06/12	11	92.87	6	93.60	94.10	5	7,747	0.06%
2020/06/11	4	97.20	3.1	97.39	95.90	0.9	7,833	0.01%
2020/06/10	9	98.83	5	99.12	98.80	4	7,945	0.05%
2020/06/09	6.1	99.60	13.5	99.22	98.50	-7.4	8,098	-0.09%
2020/06/08	9	99.89	3	100.17	99.40	6	8,231	0.07%
2020/06/05	6	100.92	24	100.63	100.50	-18	8,321	-0.22%
2020/06/04	23.1	102.24	17	101.47	102.50	6.1	8,495	0.07%
2020/06/03	5	98.92	6	99.42	99.40	-1	8,462	-0.01%
2020/06/02	4	98.68	4	98.85	97.70	0	8,456	0.00%
2020/06/01	10	98.57	6	98.13	99.50	4	8,487	0.05%
2020/05/29	4	95.33	4	95.75	95.60	0	8,506	0.00%
2020/05/28	4	96.78	5	96.90	95.90	-1	8,571	-0.01%
2020/05/27	5	98.44	3	98.80	98.00	2	8,677	0.02%
2020/05/26	4	99.30	12	100.26	98.30	-8	8,962	-0.09%
2020/05/25	10	98.77	6	98.73	100.00	4	9,062	0.04%
2020/05/22	4	100.20	4	99.93	99.90	0	9,182	0.00%
2020/05/21	6	101.67	11	100.91	102.50	-5	9,215	-0.05%
2020/05/20	25	100.31	21	100.40	99.30	4	9,271	0.04%
2020/05/19	6	97.95	5	98.08	98.30	1	9,243	0.01%
2020/05/18	5	97.46	2	96.00	96.00	3	9,383	0.03%
2020/05/15	7	99.44	5	100.80	98.70	2	9,544	0.02%
2020/05/14	5	101.42	5.3	101.21	99.60	-0.3	9,631	0.00%
2020/05/13	17	104.76	19	105.08	105.00	-2	9,679	-0.02%
2020/05/12	14	106.39	6	107.00	106.00	8	9,812	0.08%
2020/05/11	5.1	107.41	8	107.88	109.00	-2.9	9,891	-0.03%
2020/05/08	24	106.73	13.2	106.30	106.00	10.8	10,073	0.11%
2020/05/07	17.2	109.19	12	110.08	108.00	5.2	10,094	0.05%
2020/05/06	6	107.42	6	107.42	107.50	0	9,989	0.00%
2020/05/05	21	108.55	12	108.75	107.50	9	10,036	0.09%
2020/05/04	6	103.33	16	103.38	104.50	-10	9,976	-0.10%
2020/04/30	23.5	107.17	15	107.30	106.00	8.5	10,252	0.08%
2020/04/29	6	105.25	8	104.94	104.50	-2	10,290	-0.02%
2020/04/28	15	104.80	12	104.88	104.50	3	10,432	0.03%
2020/04/27	13.5	103.61	17.2	103.63	105.00	-3.7	10,397	-0.04%
2020/04/24	1	99.00	4	100.13	100.00	-3	10,285	-0.03%
2020/04/23	15	99.82	5.7	100.17	98.90	9.3	10,485	0.09%
2020/04/22	10	98.57	7	98.23	99.90	3	10,714	0.03%
2020/04/21	3	99.07	8	99.48	97.40	-5	10,779	-0.05%
2020/04/20	4.1	101.15	3	100.23	102.00	1.1	11,161	0.01%
2020/04/17	30	102.63	26	103.50	100.00	4	11,213	0.04%
2020/04/16	13.1	102.78	18	102.39	103.50	-4.9	11,175	-0.04%
2020/04/15	31	102.87	32	101.88	103.00	-1	11,238	-0.01%
2020/04/14	24	96.13	6	96.37	96.70	18	11,110	0.16%
2020/04/13	8	94.01	8.6	93.51	94.50	-0.6	11,475	-0.01%
2020/04/10	11	96.40	9	97.47	95.60	2	11,613	0.02%
2020/04/09	40	100.64	42	99.75	95.10	-2	11,929	-0.02%
2020/04/08	50.3	97.09	33	98.85	100.50	17.3	11,798	0.15%
2020/04/07	8.4	90.14	14	88.73	91.40	-5.6	11,643	-0.05%
2020/04/06	6	83.38	7	83.10	84.80	-1	11,753	-0.01%
2020/04/01	13	80.79	12	80.63	81.90	1	11,884	0.01%
2020/03/31	7	81.20	10	80.20	80.80	-3	12,270	-0.02%
2020/03/30	5	78.58	14	76.94	79.20	-9	12,642	-0.07%
2020/03/27	4	83.00	11	82.02	79.10	-7	12,905	-0.05%
2020/03/26	10	79.16	5	79.78	80.60	5	12,964	0.04%
2020/03/25	23	78.27	16	78.39	78.60	7	13,245	0.05%
2020/03/24	19	73.73	27	73.85	74.00	-8	13,445	-0.06%
2020/03/23	5	68.78	5	69.82	69.00	0	13,442	0.00%
2020/03/20	25	71.74	27	71.88	72.00	-2	13,537	-0.01%
2020/03/19	12	69.00	5	69.20	67.10	7	13,551	0.05%
2020/03/18	15	78.51	9	78.92	74.50	6	13,467	0.04%
2020/03/17	6	80.53	7	81.29	78.90	-1	13,446	-0.01%
2020/03/16	10	88.03	10	87.20	82.50	0	13,390	0.00%
2020/03/13	37	83.19	41.6	82.79	91.00	-4.6	13,271	-0.03%
2020/03/12	13	92.58	11	93.94	91.10	2	13,274	0.02%
2020/03/11	15	100.97	11	100.33	99.50	4	13,241	0.03%
2020/03/10	25	97.79	19	98.76	99.60	6	13,310	0.05%
2020/03/09	20	101.75	24	102.08	101.50	-4	13,296	-0.03%
2020/03/06	6	109.25	7	109.07	108.00	-1	13,638	-0.01%
2020/03/05	9	111.89	10	112.15	111.50	-1	13,831	-0.01%
2020/03/04	8	108.13	11	109.77	110.50	-3	13,929	-0.02%
2020/03/03	10	111.80	14	111.39	111.00	-4	14,187	-0.03%
2020/03/02	26	107.62	10	108.30	108.00	16	14,613	0.11%
2020/02/27	22	111.30	27	111.26	107.00	-5	14,559	-0.03%
2020/02/26	32	120.05	6.3	120.11	118.50	25.7	14,284	0.18%
2020/02/25	5	126.40	17	125.53	125.50	-12	14,147	-0.08%
2020/02/24	15	124.17	5	124.10	125.50	10	14,024	0.07%
2020/02/21	12	125.46	9	125.44	126.50	3	14,098	0.02%
2020/02/20	10	123.45	7.1	123.71	123.50	2.9	14,031	0.02%
2020/02/19	16	122.94	9	123.44	123.00	7	13,945	0.05%
2020/02/18	4	127.88	7	128.93	125.00	-3	13,797	-0.02%
2020/02/17	17	127.79	8	128.13	127.50	9	13,675	0.07%
2020/02/14	15	131.37	12	130.75	131.50	3	13,921	0.02%
2020/02/13	42	133.01	45	132.99	129.00	-3	13,847	-0.02%
2020/02/12	12	130.17	11.1	130.92	132.00	0.9	13,705	0.01%
2020/02/11	16	128.41	19	128.47	130.00	-3	13,571	-0.02%
2020/02/10	3	123.33	3	123.00	123.00	0	13,525	0.00%
2020/02/07	3	124.83	7	124.86	124.50	-4	13,848	-0.03%
2020/02/06	14.1	125.86	16.1	124.98	126.00	-2	13,791	-0.01%
2020/02/05	32	126.50	28	126.30	122.50	4	13,687	0.03%
2020/02/04	26	124.63	38	125.13	125.50	-12	13,516	-0.09%
2020/02/03	35.1	114.07	41.7	111.62	121.00	-6.6	13,205	-0.05%
2020/01/31	28	119.55	8.4	117.53	118.00	19.6	12,985	0.15%
2020/01/30	50	122.42	20	121.18	120.00	30	12,793	0.23%
2020/01/20	12	132.58	10	132.85	133.00	2	12,694	0.02%
2020/01/17	34.1	133.53	42.1	134.57	133.00	-8	12,641	-0.06%
2020/01/16	60	132.08	55	132.94	132.50	5	12,404	0.04%
2020/01/15	28.1	130.80	26	129.23	128.50	2.1	12,158	0.02%
2020/01/14	39	128.63	55.6	130.11	133.50	-16.6	11,975	-0.14%
2020/01/13	16.4	120.27	14	119.50	122.00	2.4	11,571	0.02%
2020/01/10	10.1	123.17	12	121.79	120.50	-1.9	11,536	-0.02%
2020/01/09	24	123.48	21	123.71	121.50	3	11,505	0.03%
2020/01/08	49.1	122.34	32	121.95	123.50	17.1	11,594	0.15%
2020/01/07	18	124.78	17.7	123.02	122.50	0.3	11,676	0.00%
2020/01/06	6	132.42	11	132.23	131.00	-5	11,243	-0.04%
2020/01/03	48.2	135.86	33	138.00	136.00	15.2	11,031	0.14%
2020/01/02	6	128.92	5	129.00	130.00	1	10,551	0.01%
2019/12/31	5	128.90	13	129.77	128.00	-8	10,416	-0.08%
2019/12/30	26	127.85	24	128.60	130.00	2	10,287	0.02%
2019/12/27	15	127.43	21.5	127.21	126.50	-6.5	10,074	-0.06%
2019/12/26	53.1	127.83	26	128.56	125.00	27.1	9,995	0.27%
2019/12/25	18	123.67	38.3	123.74	126.00	-20.3	9,846	-0.21%
2019/12/24	16	116.38	16.2	116.59	117.00	-0.2	9,476	0.00%
2019/12/23	11	112.55	14	112.43	114.00	-3	9,256	-0.03%
2019/12/20	14	112.39	17	111.88	112.50	-3	9,121	-0.03%
2019/12/19	16	109.31	18	108.86	108.50	-2	8,758	-0.02%
2019/12/18	18	105.81	20	106.73	106.00	-2	8,458	-0.02%
2019/12/17	14.1	106.92	5	107.00	107.00	9.1	8,393	0.11%
2019/12/16	6	104.08	13.1	105.28	106.50	-7.1	8,304	-0.09%
2019/12/13	2	101.00	11	100.59	100.50	-9	8,167	-0.11%
2019/12/12	8	103.13	6	103.25	102.00	2	8,178	0.02%
2019/12/11	3	103.50	4	104.00	103.50	-1	8,112	-0.01%
2019/12/10	5	102.90	2	103.00	103.00	3	8,058	0.04%
2019/12/09	10	106.90	19	106.79	104.50	-9	8,028	-0.11%
2019/12/06	14	103.89	10	103.75	104.00	4	7,891	0.05%
2019/12/05	21	105.31	8	106.13	104.00	13	7,891	0.16%
2019/12/04	17.3	103.06	17	103.09	103.00	0.3	7,740	0.00%
2019/12/03	21.2	103.13	31	102.65	103.00	-9.8	7,562	-0.13%
2019/12/02	15	97.83	18.3	98.52	100.00	-3.3	7,109	-0.05%
2019/11/29	21	97.51	22	98.05	96.60	-1	6,881	-0.01%
2019/11/28	34	100.93	23	100.87	100.00	11	6,751	0.16%
2019/11/27	42	99.16	96	97.86	98.90	-54	6,589	-0.82%
2019/11/26	15	92.93	37	92.79	92.80	-22	6,043	-0.36%
2019/11/25	6	90.82	10	90.90	91.70	-4	5,919	-0.07%
2019/11/22	4	90.95	2	91.50	90.00	2	5,861	0.03%
2019/11/21	6	90.62	4	90.70	91.00	2	5,868	0.03%
2019/11/20	21	91.54	21	90.98	90.50	0	5,848	0.00%
2019/11/19	12	90.00	8	90.10	90.50	4	5,730	0.07%
2019/11/18	6	88.78	1	88.90	88.60	5	5,666	0.09%
2019/11/15	8	88.99	7	88.99	89.00	1	5,658	0.02%
2019/11/14	10	88.30	22	88.61	88.10	-12	5,629	-0.21%
2019/11/13	52	90.99	57	91.95	88.00	-5	5,569	-0.09%
2019/11/12	16.3	87.28	26	88.35	90.00	-9.7	5,185	-0.19%
2019/11/11	5	86.46	2	88.15	86.00	3	5,114	0.06%
2019/11/08	1	88.30	6	88.62	89.10	-5	5,054	-0.10%
2019/11/07	26	88.79	21	89.50	88.40	5	5,028	0.10%
2019/11/06	73	90.88	61	91.47	90.50	12	4,869	0.25%
2019/11/05	5	87.24	0.7	87.50	87.50	4.3	4,507	0.10%
2019/11/04	1	86.00	1	85.70	86.30	0	4,504	0.00%
2019/11/01	4	84.88	2.4	85.05	85.30	1.6	4,533	0.04%
2019/10/31	4	87.03	3	86.63	86.00	1	4,529	0.02%
2019/10/30	6	86.80	5	86.72	87.00	1	4,523	0.02%
2019/10/29	0	0.00	1	86.50	86.30	-1	4,538	-0.02%
2019/10/28	10	87.30	13	87.82	87.10	-3	4,611	-0.07%
2019/10/25	13	88.69	8	89.08	88.00	5	4,586	0.11%
2019/10/24	9	88.84	4	89.08	89.00	5	4,555	0.11%
2019/10/23	15	89.02	10.7	89.78	88.40	4.3	4,511	0.10%
2019/10/22	14	89.24	43	89.30	89.30	-29	4,441	-0.65%
2019/10/21	4	89.50	6	89.40	88.90	-2	4,425	-0.05%
2019/10/18	3	88.47	13	87.70	88.50	-10	4,374	-0.23%
2019/10/17	14	87.73	5	88.32	88.00	9	4,315	0.21%
2019/10/16	51	91.99	31	91.14	88.40	20	4,242	0.47%
2019/10/15	35	90.02	77.7	89.36	90.00	-42.7	3,938	-1.08%
2019/10/14	2	84.00	0	0.00	85.00	2	3,578	0.06%
2019/10/09	2	82.85	5	83.50	82.90	-3	3,571	-0.08%
2019/10/08	5	84.52	3	84.67	83.80	2	3,556	0.06%
2019/10/07	4	85.45	3	85.17	85.30	1	3,549	0.03%
2019/10/04	7	84.51	2	83.65	84.30	5	3,533	0.14%
2019/10/03	8	85.01	6	84.87	84.60	2	3,570	0.06%
2019/10/02	14	87.25	18	87.08	86.20	-4	3,565	-0.11%
2019/10/01	26	87.52	27	87.60	87.00	-1	3,513	-0.03%
2019/09/27	2	83.35	9	83.38	83.80	-7	3,412	-0.21%
2019/09/26	22	84.53	21	83.57	83.00	1	3,506	0.03%
2019/09/25	0	0.00	1	82.40	81.60	-1	3,489	-0.03%
2019/09/24	1	82.90	5	83.26	82.80	-4	3,575	-0.11%
2019/09/23	0	0.00	1	84.40	83.60	-1	3,606	-0.03%
2019/09/20	2	84.30	0	0.00	84.10	2	3,678	0.05%
2019/09/19	2	84.00	7	84.49	85.00	-5	3,721	-0.13%
2019/09/18	6	84.98	17	85.06	84.70	-11	3,700	-0.30%
2019/09/17	5	84.32	26	84.45	84.50	-21	3,674	-0.57%
2019/09/16	0	0.00	2	82.55	82.80	-2	3,647	-0.05%
2019/09/12	3	82.83	3	83.00	82.30	0	3,789	0.00%
2019/09/11	1	82.50	0	0.00	82.30	1	3,817	0.03%
2019/09/10	4	82.43	31.1	82.28	82.40	-27.1	3,856	-0.70%
2019/09/09	7	82.23	19	82.49	82.60	-12	3,879	-0.31%
2019/09/06	27	80.49	9	80.16	80.60	18	3,775	0.48%
2019/09/05	6	79.38	2	79.40	79.10	4	3,729	0.11%
2019/09/04	2	78.40	1	78.30	78.50	1	3,719	0.03%
2019/09/03	0	0.00	4	78.80	78.80	-4	3,739	-0.11%
2019/09/02	28	79.30	5	79.28	78.70	23	3,760	0.61%
2019/08/30	54	77.29	54	79.00	78.70	0	3,732	0.00%
2019/08/28	4	73.70	2	73.40	73.60	2	3,596	0.06%
2019/08/27	0	0.00	4	73.15	72.70	-4	3,595	-0.11%
2019/08/26	6	72.83	0	0.00	72.70	6	3,625	0.17%
2019/08/23	1	74.50	3	75.53	75.40	-2	3,626	-0.06%
2019/08/22	7.6	74.30	6	73.63	73.50	1.6	3,627	0.04%
2019/08/21	5	75.30	10	75.70	75.40	-5	3,622	-0.14%
2019/08/20	0	0.00	1	75.70	75.30	-1	3,624	-0.03%
2019/08/19	4	75.05	0	0.00	75.30	4	3,643	0.11%
2019/08/15	3	72.97	6	72.83	72.30	-3	3,676	-0.08%
2019/08/14	8	75.43	6	75.63	74.90	2	3,676	0.05%
2019/08/13	11	76.01	47	75.46	75.30	-36	3,671	-0.98%
2019/08/12	5	76.72	6	76.88	77.40	-1	3,677	-0.03%
2019/08/08	6	76.45	5	76.38	76.40	1	3,679	0.03%
2019/08/07	44.6	74.98	6	76.57	74.90	38.6	3,686	1.05%
2019/08/06	8	77.55	6	78.00	78.50	2	3,668	0.05%
2019/08/05	6	81.10	11	80.39	79.60	-5	3,699	-0.14%
2019/08/02	6.3	81.29	1	82.50	81.00	5.3	3,703	0.14%
2019/08/01	2	84.00	1	83.80	83.80	1	3,722	0.03%
2019/07/31	6	84.92	4	84.33	84.50	2	3,767	0.05%
2019/07/30	25	85.96	18	86.52	85.40	7	3,766	0.19%
2019/07/29	3	84.13	3	84.60	84.60	0	3,690	0.00%
2019/07/26	2	84.70	20	84.89	85.00	-18	3,718	-0.48%
2019/07/25	2	84.95	4	85.55	85.50	-2	3,717	-0.05%
2019/07/24	19	85.26	6	85.22	85.20	13	3,746	0.35%
2019/07/23	7	84.97	5	84.74	84.50	2	3,846	0.05%
2019/07/22	6	83.93	2	83.90	84.00	4	3,876	0.10%
2019/07/19	14	84.35	12	84.91	84.30	2	3,963	0.05%
2019/07/18	22	85.53	20	86.14	84.10	2	4,034	0.05%
2019/07/17	10	87.66	8	87.40	87.30	2	4,047	0.05%
2019/07/16	1	88.10	4	88.15	88.00	-3	4,205	-0.07%
2019/07/15	9	87.29	5	87.88	87.60	4	4,348	0.09%
2019/07/12	9	88.29	6.5	88.55	88.60	2.5	4,505	0.05%
2019/07/11	21	88.76	8.5	88.78	88.20	12.5	4,737	0.26%
2019/07/10	2	88.20	11	88.00	88.00	-9	4,776	-0.19%
2019/07/09	25	87.58	12	87.50	87.40	13	4,906	0.26%
2019/07/08	3	88.47	3	88.80	88.80	0	4,903	0.00%
2019/07/05	11	89.15	27	89.02	89.10	-16	5,093	-0.31%
2019/07/04	19	88.86	24	88.68	88.60	-5	5,306	-0.09%
2019/07/03	27	94.10	118	93.69	93.70	-91	5,627	-1.62%	大賣/
2019/07/02	3	94.53	4.7	94.04	94.10	-1.7	5,549	-0.03%
2019/07/01	17	92.99	14	94.03	94.60	3	5,562	0.05%
2019/06/28	5.3	90.23	23	90.89	90.80	-17.7	5,492	-0.32%
2019/06/27	28	90.04	4	90.23	90.40	24	5,493	0.44%
2019/06/26	126	87.98	10	88.92	88.80	116	5,455	2.13%	大買/鉅額交易
2019/06/25	54	88.76	9	88.29	88.00	45	5,402	0.83%
2019/06/24	9	89.40	2	89.35	89.60	7	5,396	0.13%
2019/06/21	8.3	89.24	22	89.56	89.00	-13.7	5,385	-0.25%
2019/06/20	25	89.04	27	89.44	89.30	-2	5,339	-0.04%
2019/06/19	10	86.03	19	86.29	86.50	-9	5,253	-0.17%
2019/06/18	9	84.89	9	85.23	84.70	0	5,200	0.00%
2019/06/17	15	84.39	23	84.23	85.10	-8	5,155	-0.16%
2019/06/14	1.9	83.21	2	83.20	82.90	-0.1	5,092	0.00%
2019/06/13	10	82.58	0.1	83.00	82.70	9.9	5,096	0.19%
2019/06/12	7	83.21	0	0.00	83.20	7	5,229	0.13%
2019/06/11	5	82.90	2	82.50	82.90	3	5,214	0.06%
2019/06/10	9	81.37	23	81.48	82.40	-14	5,189	-0.27%
2019/06/06	12	79.76	2	80.80	79.70	10	5,175	0.19%
2019/06/05	4	81.63	0.7	81.70	81.10	3.3	5,165	0.06%
2019/06/04	35	82.65	17	82.22	82.00	18	5,158	0.35%
2019/06/03	5	82.44	6	82.15	82.00	-1	5,175	-0.02%
2019/05/31	11	82.49	5	82.94	83.00	6	5,176	0.12%
2019/05/30	4	83.10	1	82.50	82.20	3	5,177	0.06%
2019/05/29	7	83.73	2	83.35	83.70	5	5,164	0.10%
2019/05/28	1	82.60	2	81.90	83.70	-1	5,251	-0.02%
2019/05/27	0	0.00	2	82.15	81.80	-2	5,300	-0.04%
2019/05/24	8	82.83	9	82.78	82.40	-1	5,320	-0.02%
2019/05/23	31	84.17	14	84.18	82.90	17	5,369	0.32%
2019/05/22	4	88.58	5	88.00	87.80	-1	5,352	-0.02%
2019/05/21	9	87.76	13	86.68	88.20	-4	5,479	-0.07%
2019/05/20	2	88.30	3	87.43	86.70	-1	5,544	-0.02%
2019/05/17	6	89.55	4	88.60	87.70	2	5,624	0.04%
2019/05/16	22	90.55	20	90.72	89.70	2	5,694	0.04%
2019/05/15	6	90.82	8	91.10	91.40	-2	5,815	-0.03%
2019/05/14	5	87.48	25	85.78	87.70	-20	6,065	-0.33%
2019/05/13	16.3	88.36	19	88.75	87.30	-2.7	6,167	-0.04%
2019/05/10	10	92.24	8	92.08	90.80	2	6,175	0.03%
2019/05/09	38	92.90	32	93.45	92.00	6	6,154	0.10%
2019/05/08	22	96.15	6	96.52	95.70	16	6,104	0.26%
2019/05/07	5	98.72	5	98.66	98.30	0	6,102	0.00%
2019/05/06	9	97.41	4	97.43	97.20	5	6,130	0.08%
2019/05/03	2	99.60	2	100.15	99.80	0	6,101	0.00%
2019/05/02	1	98.80	0	0.00	98.80	1	6,063	0.02%
2019/04/30	14	97.15	14	97.67	98.20	0	6,058	0.00%
2019/04/29	14.2	99.44	16	99.49	96.60	-1.8	6,064	-0.03%
2019/04/26	2	101.50	3	102.67	102.50	-1	5,984	-0.02%
2019/04/25	40	100.93	39	102.32	102.50	1	5,966	0.02%
2019/04/24	16	105.50	1.2	104.33	103.50	14.8	5,884	0.25%
2019/04/23	7	106.93	3	107.33	107.50	4	5,801	0.07%
2019/04/22	11	110.00	19	109.55	109.50	-8	5,741	-0.14%
2019/04/19	43.2	106.22	57	105.91	108.00	-13.8	5,605	-0.25%
2019/04/18	30	107.15	28	108.25	103.00	2	5,468	0.04%
2019/04/17	31	106.03	24.5	106.16	106.50	6.5	5,444	0.12%
2019/04/16	16.2	102.41	18	102.89	103.00	-1.8	5,238	-0.03%
2019/04/15	27	103.43	25.4	103.54	103.00	1.6	5,194	0.03%
2019/04/12	7	101.07	24.2	101.25	101.00	-17.2	5,099	-0.34%
2019/04/11	35	102.59	19	102.00	100.50	16	5,060	0.32%
2019/04/10	141	102.25	135	99.99	102.50	6	4,851	0.12%	大買/大賣/
2019/04/09	26.3	97.87	45	97.89	101.00	-18.7	4,630	-0.40%
2019/04/08	12.4	93.29	5	92.34	92.20	7.4	4,199	0.18%
2019/04/03	65	90.99	76	91.96	92.10	-11	4,204	-0.26%
2019/04/02	2	90.10	6	90.38	90.00	-4	4,157	-0.10%
2019/04/01	9	89.77	14	90.40	89.30	-5	4,151	-0.12%
2019/03/29	15	90.98	24	90.73	89.80	-9	4,133	-0.22%
2019/03/28	4	89.78	16.7	89.86	89.70	-12.7	4,182	-0.30%
2019/03/27	3	90.90	13	90.45	90.50	-10	4,236	-0.24%
2019/03/26	6	89.38	7	89.41	89.00	-1	4,306	-0.02%
2019/03/25	4.3	88.78	1	88.50	88.90	3.3	4,364	0.08%
2019/03/22	13	90.86	11	90.87	90.40	2	4,447	0.04%
2019/03/21	4	89.65	7	89.64	89.50	-3	4,527	-0.07%
2019/03/20	0.4	89.40	2	89.75	89.50	-1.7	4,627	-0.04%
2019/03/19	8	88.95	3	89.90	89.10	5	4,689	0.11%
2019/03/18	6.2	89.63	4	89.90	89.60	2.2	4,738	0.05%
2019/03/15	56	89.67	39	89.59	89.20	17	4,890	0.35%
2019/03/13	4	86.20	6	86.50	86.30	-2	5,264	-0.04%
2019/03/12	14	86.44	12	87.19	86.00	2	5,446	0.04%
2019/03/11	5	86.84	1	87.00	86.40	4	5,854	0.07%
2019/03/08	3.1	85.92	24	85.68	86.60	-20.9	5,914	-0.35%
2019/03/07	15	86.05	4	85.58	85.60	11	5,946	0.18%
2019/03/06	1	88.20	1.1	88.97	88.00	-0.1	6,073	0.00%
2019/03/05	23.2	88.37	0	0.00	88.00	23.2	6,212	0.37%
2019/03/04	5.3	89.04	5	88.48	89.80	0.3	6,244	0.00%
2019/02/27	11	89.62	8	88.63	88.40	3	6,277	0.05%
2019/02/26	2.3	93.59	12	93.12	92.90	-9.7	6,203	-0.16%
2019/02/25	1	93.30	2	92.95	92.40	-1	6,229	-0.02%
2019/02/22	40	92.97	9	92.83	92.10	31	6,285	0.49%
2019/02/21	3	92.23	18	91.29	92.80	-15	6,307	-0.24%
2019/02/20	14	92.96	6	92.95	92.00	8	6,339	0.13%
2019/02/19	17	92.58	17	93.06	92.00	0	6,317	0.00%
2019/02/18	27	91.42	4	91.48	91.00	23	6,254	0.37%
2019/02/15	12	90.10	11	89.90	89.60	1	6,219	0.02%
2019/02/14	65	91.03	86	93.51	91.00	-21	6,207	-0.34%
2019/02/13	23	90.55	28	90.42	92.70	-5	6,177	-0.08%
2019/02/12	9	84.97	4	84.95	85.00	5	5,965	0.08%
2019/02/11	6	82.37	3	81.80	81.80	3	5,966	0.05%
2019/01/30	0	0.00	9.1	82.67	82.20	-9.1	6,115	-0.15%
2019/01/29	7	81.67	5	81.80	82.30	2	6,262	0.03%
2019/01/28	18.2	83.25	12	83.55	82.50	6.2	6,405	0.10%
2019/01/25	14.6	82.45	67	82.91	82.60	-52.4	6,798	-0.77%
2019/01/24	1	81.70	5	81.00	80.80	-4	7,061	-0.06%
2019/01/23	0	0.00	1	80.40	81.00	-1	7,339	-0.01%
2019/01/22	13	81.46	3	81.30	81.00	10	7,600	0.13%
2019/01/21	12	82.71	19	82.44	82.30	-7	7,731	-0.09%
2019/01/18	3	81.80	18	81.42	82.40	-15	7,854	-0.19%
2019/01/17	17	80.98	9	81.11	80.30	8	8,064	0.10%
2019/01/16	9	80.26	11	80.65	80.60	-2	8,239	-0.02%
2019/01/15	6	79.23	7	79.39	79.90	-1	8,485	-0.01%
2019/01/14	6	78.38	6	78.12	78.10	0	8,769	0.00%
2019/01/11	3	80.57	1	79.50	79.10	2	9,016	0.02%
2019/01/10	6	80.03	5	79.84	79.50	1	9,180	0.01%
2019/01/09	81	79.95	21	81.87	80.00	60	9,307	0.64%
2019/01/08	12	78.28	13.4	78.26	78.00	-1.4	9,313	-0.02%
2019/01/07	6	76.92	6	76.90	76.60	0	9,475	0.00%
2019/01/04	17	74.35	16	75.01	74.80	1	9,433	0.01%
2019/01/03	14	78.44	11	77.97	77.10	3	9,502	0.03%
2019/01/02	14	78.89	3	79.23	78.60	11	9,571	0.11%
2018/12/28	10	78.40	4.4	78.92	78.50	5.6	9,609	0.06%
2018/12/27	12	80.95	6	80.32	79.50	6	9,735	0.06%
2018/12/26	16	81.11	10	81.63	79.00	6	9,876	0.06%
2018/12/25	16	82.28	20	81.98	82.00	-4	10,005	-0.04%
2018/12/24	5	84.16	2	84.25	84.30	3	10,262	0.03%
2018/12/22	8	83.59	9	83.86	83.70	-1	10,541	-0.01%
2018/12/21	16	82.91	11	82.93	84.00	5	10,775	0.05%
2018/12/20	8	83.43	18	84.21	83.50	-10	10,833	-0.09%
2018/12/19	17	86.01	17	85.05	84.40	0	10,913	0.00%
2018/12/18	3	85.43	140	85.01	85.90	-137	10,954	-1.25%	大賣/鉅額交易
2018/12/17	4	85.08	179	85.46	85.60	-175	11,138	-1.57%	大賣/鉅額交易
2018/12/14	27	82.72	33	83.23	84.70	-6	11,145	-0.05%
2018/12/13	9	82.16	10	82.71	83.10	-1	11,168	-0.01%
2018/12/12	309	85.67	2	85.10	85.10	307	11,183	2.75%	大買/鉅額交易
2018/12/11	9	82.48	26	82.63	82.70	-17	11,323	-0.15%
2018/12/10	21.6	83.97	19.2	84.11	81.70	2.4	11,655	0.02%
2018/12/07	34	88.62	34	88.84	88.90	0	11,702	0.00%
2018/12/06	47	92.21	36	93.39	87.50	11	11,740	0.09%
2018/12/05	19.5	96.27	112.7	94.45	97.20	-93.2	11,626	-0.80%	大賣/
2018/12/04	137	96.40	43	97.74	97.90	94	11,689	0.80%	大買/
2018/12/03	11	93.39	9	93.80	93.80	2	11,349	0.02%
2018/11/30	10.5	85.35	9	85.10	85.30	1.5	11,418	0.01%
2018/11/29	25.1	86.28	309.7	87.77	84.20	-284.6	11,530	-2.47%	大賣/鉅額交易
2018/11/28	315	84.26	23	84.67	86.10	292	11,873	2.46%	大買/鉅額交易
2018/11/27	23	82.23	14	82.34	82.90	9	12,165	0.07%
2018/11/26	24	81.09	37	81.27	81.40	-13	12,358	-0.11%
2018/11/23	2	79.75	4	80.08	79.20	-2	12,611	-0.02%
2018/11/22	25	80.55	28	81.53	79.30	-3	12,709	-0.02%
2018/11/21	16	80.51	7.7	80.71	81.50	8.3	12,850	0.06%
2018/11/20	22	80.42	12	80.18	79.80	10	13,031	0.08%
2018/11/19	12	78.91	10	79.77	80.50	2	13,465	0.01%
2018/11/16	21	78.55	25	78.94	77.70	-4	13,850	-0.03%
2018/11/15	11	76.69	7.7	77.03	77.70	3.3	13,960	0.02%
2018/11/14	6	77.27	7.6	77.64	76.20	-1.6	14,377	-0.01%
2018/11/13	24	75.62	25	77.44	78.00	-1	14,747	-0.01%
2018/11/12	29	77.66	15.7	77.50	77.60	13.3	14,920	0.09%
2018/11/09	27	81.46	24	81.62	81.50	3	15,246	0.02%
2018/11/08	44.6	82.42	48	83.58	82.00	-3.4	15,482	-0.02%
2018/11/07	28	80.81	39	80.87	81.50	-11	15,733	-0.07%
2018/11/06	27.3	81.48	17	80.59	78.50	10.3	15,915	0.06%
2018/11/05	6.7	81.10	8	81.00	84.90	-1.3	16,499	-0.01%
2018/11/02	96	84.37	78	84.27	82.40	18	16,808	0.11%
2018/11/01	48.2	79.07	46.4	79.95	80.80	1.7	16,787	0.01%
2018/10/31	29	74.30	29	74.92	74.50	0	17,181	0.00%
2018/10/30	17	73.12	3.7	71.07	71.10	13.3	17,304	0.08%
2018/10/29	34.3	78.80	39.4	78.65	78.60	-5.1	17,334	-0.03%
2018/10/26	30	78.01	39.7	78.19	77.50	-9.7	17,777	-0.05%
2018/10/25	67	78.80	24.4	78.31	77.00	42.6	17,910	0.24%
2018/10/24	77.6	84.86	74	83.77	83.20	3.6	18,103	0.02%
2018/10/23	53	87.46	46	84.54	83.60	7	18,443	0.04%
2018/10/22	12.3	85.54	57.5	82.51	87.50	-45.2	18,729	-0.24%
2018/10/19	33	84.08	35	85.63	82.40	-2	18,979	-0.01%
2018/10/18	16	92.06	75	92.38	90.50	-58.9	19,235	-0.31%
2018/10/17	30.4	98.92	13.4	96.69	94.30	17	19,301	0.09%
2018/10/16	32.1	100.15	14.4	99.18	97.80	17.7	19,433	0.09%
2018/10/15	17.5	103.35	40	101.83	99.20	-22.5	19,642	-0.11%
2018/10/12	0.3	107.00	0	0.00	107.00	0.3	19,850	0.00%
2018/10/03	75	87.76	16	87.44	87.40	59	20,032	0.29%
2018/10/02	12	91.79	12	92.98	90.10	0	20,226	0.00%
2018/10/01	26.4	94.17	21	93.33	93.10	5.4	20,572	0.03%
2018/09/28	17.4	95.11	11	94.85	93.60	6.4	21,084	0.03%
2018/09/27	15	98.32	14	97.23	96.00	1	21,281	0.00%
2018/09/26	31	99.47	35.5	100.88	98.70	-4.5	21,343	-0.02%
2018/09/25	28	98.21	25	99.63	101.00	3	21,751	0.01%
2018/09/21	25	95.39	31	95.33	97.80	-6	21,854	-0.03%
2018/09/20	31	93.15	65	92.90	92.50	-34	21,944	-0.15%
2018/09/19	52	92.04	43	91.95	90.60	9	21,972	0.04%
2018/09/18	24	92.42	20	93.17	90.70	4	22,322	0.02%
2018/09/17	14	92.92	22	93.65	95.50	-8	22,597	-0.04%
2018/09/14	71	92.15	53	93.41	93.70	18	22,877	0.08%
2018/09/13	20	89.91	8	89.23	89.00	12	23,098	0.05%
2018/09/12	13	89.24	15	89.07	88.10	-2	23,459	-0.01%
2018/09/11	18	92.45	13	92.35	91.50	5	23,622	0.02%
2018/09/10	23	92.08	21	92.22	90.50	2	24,138	0.01%
2018/09/07	79.1	92.72	24	95.56	92.50	55.1	24,448	0.23%
2018/09/06	59	101.63	45	103.51	100.50	14	24,662	0.06%
2018/09/05	30	103.85	25	104.48	103.00	5	25,023	0.02%
2018/09/04	43	102.93	18	104.08	106.00	25	25,257	0.10%
2018/09/03	24	103.60	16	103.25	101.00	8	25,261	0.03%
2018/08/31	8.1	110.32	10	109.45	111.00	-1.9	25,486	-0.01%
2018/08/30	7	111.14	15	110.27	110.50	-8	26,018	-0.03%
2018/08/29	26	110.58	19	110.58	111.50	7	26,567	0.03%
2018/08/28	64	113.14	82	110.05	109.00	-18	26,935	-0.07%
2018/08/27	95	109.65	45	110.39	113.00	50	26,770	0.19%
2018/08/24	30	101.88	20	102.53	103.00	10	26,746	0.04%
2018/08/23	12	102.29	21	102.12	101.00	-9	26,867	-0.03%
2018/08/22	15	106.83	15	106.57	106.50	0	27,339	0.00%
2018/08/21	15	109.30	26.2	108.73	108.50	-11.2	27,608	-0.04%
2018/08/20	15	108.97	30	108.70	110.50	-15	27,796	-0.05%
2018/08/17	48	109.35	82	109.51	106.00	-34	28,203	-0.12%
2018/08/16	93	107.26	63	106.31	106.50	30	28,297	0.11%
2018/08/15	14	102.61	15.1	103.04	102.50	-1.1	28,564	0.00%
2018/08/14	31	104.71	26	102.81	105.00	5	28,820	0.02%
2018/08/13	50	106.95	16	106.56	103.00	34	28,741	0.12%
2018/08/10	17	116.26	12	116.25	114.00	5	28,704	0.02%
2018/08/09	58	118.87	36	118.29	120.00	22	28,857	0.08%
2018/08/08	70	122.63	53	123.91	118.50	17	29,035	0.06%
2018/08/07	31	123.52	24	124.83	126.00	7	29,215	0.02%
2018/08/06	24	121.50	25	120.30	120.00	-1	29,646	0.00%
2018/08/03	47	119.36	44.4	120.88	123.00	2.6	29,811	0.01%
2018/08/02	69.5	119.47	66.4	121.63	119.00	3.1	29,298	0.01%
2018/08/01	19	130.87	23	130.50	129.50	-4	29,119	-0.01%
2018/07/31	48	128.01	48.1	127.14	127.00	-0.1	29,004	0.00%
2018/07/30	32	139.72	21	139.14	134.00	11	28,436	0.04%
2018/07/27	25	149.40	21	149.48	148.50	4	28,127	0.01%
2018/07/26	62	147.90	91	149.32	149.00	-29	27,934	-0.10%
2018/07/25	26	142.44	13	143.50	142.50	13	27,509	0.05%
2018/07/24	27	142.39	27	142.76	144.50	0	27,476	0.00%
2018/07/23	47.2	140.26	30	140.67	143.00	17.2	27,340	0.06%
2018/07/20	43	147.07	140.2	148.99	140.50	-97.2	27,173	-0.36%	大賣/
2018/07/19	41.2	159.42	19	159.53	155.50	22.2	27,164	0.08%
2018/07/18	36	166.53	19	169.34	164.00	17	26,993	0.06%
2018/07/17	22	175.14	21	174.93	173.00	1	26,772	0.00%
2018/07/16	34	186.10	85	185.06	178.00	-51	27,115	-0.19%
2018/07/13	70	183.86	30	185.13	183.00	40	27,100	0.15%
2018/07/12	27	177.13	41	177.35	181.50	-14	26,958	-0.05%
2018/07/11	40	167.25	29	168.33	168.50	11	26,727	0.04%
2018/07/10	25.8	165.61	32	165.42	171.00	-6.2	26,585	-0.02%
2018/07/09	51.3	167.81	56	168.13	163.00	-4.7	26,277	-0.02%
2018/07/06	51.6	170.53	153	176.55	167.50	-101.4	25,885	-0.39%	大賣/鉅額交易
2018/07/05	144	181.84	41.2	180.34	177.50	102.8	25,405	0.40%	大買/鉅額交易
2018/07/04	20	180.30	30	180.65	180.50	-10	25,087	-0.04%
2018/07/03	52.1	194.34	34	191.66	181.00	18.1	24,912	0.07%
2018/07/02	65.3	190.50	46	189.95	192.00	19.3	24,477	0.08%
2018/06/29	21.1	180.44	74	181.55	178.50	-52.9	24,236	-0.22%
2018/06/28	36.1	176.43	36.9	176.19	172.50	-0.8	24,080	0.00%
2018/06/27	57.1	184.40	32	181.44	175.50	25.1	23,828	0.11%
2018/06/26	118.2	174.34	229.5	171.42	179.50	-111.3	23,390	-0.48%	大買/大賣/鉅額交易
2018/06/25	255	168.22	72	167.96	171.00	183	23,060	0.79%	大買/鉅額交易
2018/06/22	50.5	167.54	142	165.23	161.00	-91.5	22,761	-0.40%	大賣/
2018/06/21	126.7	175.92	573.4	178.20	173.00	-446.7	22,504	-1.98%	大買/大賣/鉅額交易
2018/06/19	145.1	177.88	137	184.07	173.00	8.1	22,272	0.04%	大買/大賣/
2018/06/15	244.4	178.41	97	180.43	180.50	147.4	21,991	0.67%	大買/鉅額交易
2018/06/14	159	187.63	141.6	184.96	183.00	17.4	21,430	0.08%	大買/大賣/
2018/06/13	53	188.90	64.7	185.58	181.50	-11.7	20,902	-0.06%
2018/06/12	46.3	202.82	139	204.20	200.00	-92.7	20,321	-0.46%	大賣/
2018/06/11	31	187.92	281.2	190.57	193.00	-250.2	19,779	-1.26%	大賣/鉅額交易
2018/06/08	40	178.16	36.3	177.55	175.50	3.7	19,382	0.02%
2018/06/07	43	178.24	81.1	178.27	175.00	-38.1	19,102	-0.20%
2018/06/06	96.2	174.60	127	174.97	173.50	-30.9	18,641	-0.17%	大賣/
2018/06/05	62	171.32	55	170.70	165.50	7	18,049	0.04%
2018/06/04	47	169.22	77	168.84	169.50	-30	17,362	-0.17%
2018/06/01	104	161.61	123	163.39	163.00	-19	16,852	-0.11%	大買/大賣/
2018/05/31	116	161.76	93	163.01	160.00	23	16,539	0.14%	大買/
2018/05/30	198	160.26	298	162.64	159.50	-100	16,152	-0.62%	大買/大賣/
2018/05/29	127	166.55	78	165.46	163.50	49	15,825	0.31%	大買/
2018/05/28	76	162.01	8	162.94	163.00	68	15,066	0.45%
2018/05/25	23	142.72	59	143.32	148.50	-36	14,666	-0.25%
2018/05/24	43	130.57	38.2	131.74	135.00	4.8	14,279	0.03%
2018/05/23	43	124.08	36	123.33	123.00	7	13,665	0.05%
2018/05/22	59	125.31	55.6	126.70	127.50	3.4	13,090	0.03%
2018/05/21	19	115.95	63	115.13	119.50	-44	12,364	-0.36%
2018/05/18	178	114.43	34	112.21	110.50	144	11,886	1.21%	大買/鉅額交易
2018/05/17	31	109.11	24	109.94	110.50	7	11,517	0.06%
2018/05/16	46	112.61	62	112.50	114.50	-16	11,125	-0.14%
2018/05/15	393.2	112.84	114.5	112.57	110.00	278.7	10,750	2.59%	大買/大賣/鉅額交易
2018/05/14	56	112.02	35	112.47	113.50	21	10,189	0.21%
2018/05/11	81	110.34	86	111.32	104.00	-5	9,696	-0.05%
2018/05/10	23.5	105.16	51	106.56	109.50	-27.5	8,873	-0.31%
2018/05/09	17	100.81	20.6	101.54	99.90	-3.6	8,331	-0.04%
2018/05/08	66.5	101.43	52	100.80	100.00	14.5	8,085	0.18%
2018/05/07	36	99.20	39	99.56	101.00	-3	7,801	-0.04%
2018/05/04	37	93.87	49	94.22	94.30	-12	7,481	-0.16%
2018/05/03	9	91.18	11	92.08	90.60	-2	7,361	-0.03%
2018/05/02	10	94.17	41	93.54	93.70	-31	7,274	-0.43%
2018/04/30	31	93.34	15	95.15	92.70	16	7,188	0.22%
2018/04/27	19	95.71	10.7	95.79	97.40	8.3	7,070	0.12%
2018/04/26	69	94.51	31	91.90	90.70	38	6,880	0.55%
2018/04/25	47.1	98.40	105.9	97.21	96.50	-58.8	6,593	-0.89%	大賣/
2018/04/24	52	110.40	51	109.48	105.00	1	6,247	0.02%
2018/04/23	58	119.22	45	118.76	116.50	13	5,715	0.23%
2018/04/20	25	118.50	32	118.39	115.50	-7	5,361	-0.13%
2018/04/19	167	119.87	166	120.77	121.00	1	5,121	0.02%	大買/大賣/
2018/04/18	54	108.25	55	109.05	114.00	-1	4,548	-0.02%
2018/04/17	71	107.22	68	106.87	104.00	3	4,336	0.07%
2018/04/16	28	104.84	18	106.64	108.00	10	4,147	0.24%
2018/04/13	12	101.33	4	101.63	101.00	8	4,018	0.20%
2018/04/12	8.2	101.12	3	101.00	101.00	5.2	4,063	0.13%
2018/04/11	11	102.32	8	102.69	101.50	3	4,362	0.07%
2018/04/10	13	103.92	20	103.43	103.00	-7	4,333	-0.16%
2018/04/09	21	102.48	3	102.17	101.50	18	4,328	0.42%
2018/04/03	27	102.43	34	102.35	102.50	-7	4,323	-0.16%
2018/04/02	21	107.21	29	107.34	106.00	-8	4,329	-0.18%
2018/03/31	10	111.80	11	112.32	112.50	-1	4,275	-0.02%
2018/03/30	18	108.28	28	109.07	106.50	-10	4,145	-0.24%
2018/03/29	3	103.83	4	102.88	104.00	-1	3,932	-0.03%
2018/03/28	8	104.88	9.2	104.80	103.00	-1.2	3,907	-0.03%
2018/03/27	17	106.41	22	106.16	105.50	-5	3,857	-0.13%
2018/03/26	20	105.48	7	105.64	105.00	13	3,799	0.34%
2018/03/23	88	101.71	128	99.84	104.00	-40	3,745	-1.07%	大賣/
2018/03/22	22	103.23	37	103.51	100.50	-15	3,613	-0.42%
2018/03/21	1	98.70	19	98.61	98.80	-18	3,393	-0.53%
2018/03/20	8	97.80	21	98.25	97.40	-13	3,370	-0.39%
2018/03/19	22	95.96	11	95.71	95.70	11	3,293	0.33%
2018/03/16	27	96.86	6	96.20	96.00	21	3,317	0.63%
2018/03/15	26	96.50	28	96.68	98.00	-2	3,341	-0.06%
2018/03/14	21	94.40	9	94.80	93.90	12	3,334	0.36%
2018/03/13	32	94.76	0	0.00	94.30	32	3,371	0.95%
2018/03/12	35	95.93	0	0.00	94.70	35	3,418	1.02%
2018/03/09	3	95.60	14	96.31	96.50	-11	3,496	-0.31%
2018/03/08	1	94.40	1	94.20	93.80	0	3,506	0.00%
2018/03/07	32	95.33	13	94.98	94.30	19	3,617	0.53%
2018/03/06	6	97.18	36	96.96	96.60	-30	3,664	-0.82%
2018/03/05	40	97.18	27	96.61	95.70	13	3,721	0.35%
2018/03/02	24	98.18	29	98.40	97.50	-5	3,718	-0.13%
2018/03/01	10	95.50	31	96.74	97.50	-21	3,698	-0.57%
2018/02/27	10	96.50	0	0.00	96.20	10	3,720	0.27%
2018/02/26	1.5	96.40	1	96.00	96.10	0.5	3,760	0.01%
2018/02/23	41	96.35	28	96.63	94.80	13	3,805	0.34%
2018/02/22	21	92.79	18	93.56	94.30	3	3,791	0.08%
2018/02/21	0	0.00	1	88.60	88.30	-1	3,811	-0.03%
2018/02/12	6	87.52	1	88.20	86.60	5	4,040	0.12%
2018/02/09	1	84.80	7	85.39	87.40	-6	4,214	-0.14%
2018/02/08	1	88.00	0	0.00	88.50	1	4,247	0.02%
2018/02/07	4	89.53	2	89.95	87.90	2	4,269	0.05%
2018/02/06	31	88.38	5	88.80	87.90	26	4,252	0.61%
2018/02/05	13	93.21	7	94.56	94.60	6	4,241	0.14%
2018/02/02	3	97.30	1	96.80	96.20	2	4,265	0.05%
2018/02/01	10	96.60	20	97.08	96.50	-10	4,300	-0.23%
2018/01/31	24	97.26	22	97.38	97.20	2	4,300	0.05%
2018/01/30	7	97.99	5	97.50	97.10	2	4,330	0.05%
2018/01/29	0	0.00	5	97.46	97.00	-5	4,462	-0.11%
2018/01/26	28	96.57	9	96.13	95.60	19	4,491	0.42%
2018/01/25	16.5	98.88	20	98.80	98.00	-3.5	4,540	-0.08%
2018/01/24	14	99.93	11	99.81	99.30	3	4,582	0.07%
2018/01/23	29	100.29	25	102.01	99.90	4	4,628	0.09%
2018/01/22	15	100.90	17	100.88	102.50	-2	4,691	-0.04%
2018/01/19	8.5	98.75	2	98.90	99.20	6.5	4,837	0.13%
2018/01/18	19	99.43	14	99.01	98.30	5	4,982	0.10%
2018/01/17	3	98.20	0	0.00	97.80	3	5,106	0.06%
2018/01/16	7	98.79	0	0.00	98.40	7	5,334	0.13%
2018/01/15	5	97.92	4	97.50	97.50	1	5,339	0.02%
2018/01/12	12	100.01	13	100.48	99.60	-1	5,333	-0.02%
2018/01/11	4.3	101.94	2	104.00	101.50	2.3	5,321	0.04%
2018/01/10	4	101.00	3	103.33	101.00	1	5,287	0.02%
2018/01/09	14	104.57	42	104.07	101.50	-28	5,296	-0.53%
2018/01/08	3	106.67	12	106.08	105.00	-9	5,367	-0.17%
2018/01/05	32	110.41	45	109.80	108.50	-13	5,328	-0.24%
2018/01/04	11	111.00	0	0.00	111.00	11	5,032	0.22%
2018/01/02	0.2	101.00	4	100.63	101.00	-3.8	5,046	-0.08%