奇力新 (2456)-元大-成功券商分點個股進出

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－元大-成功券商分點個股進出

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

元大-成功券商分點個股進出
元大-成功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
2021/12/24	3	94.37	1	93.40	93.40	2	1,178	0.17%
2021/12/23	2	93.00	1	93.30	94.00	1	1,176	0.09%
2021/12/22	0	0.00	2	91.25	92.80	-2	1,198	-0.17%
2021/12/21	0.1	90.00	1	90.00	89.90	-0.9	1,213	-0.07%
2021/12/16	0	0.00	1	89.70	89.40	-1	1,216	-0.08%
2021/12/10	1	89.00	0	0.00	88.50	1	1,249	0.08%
2021/12/09	2	89.75	0	0.00	89.60	2	1,262	0.16%
2021/12/07	1	90.30	1	90.40	90.30	0	1,279	0.00%
2021/12/06	0	92.00	0	0.00	91.80	0	1,279	0.00%
2021/12/03	0	0.00	1	92.70	93.00	-1	1,295	-0.08%
2021/11/30	10	91.20	0	0.00	90.50	10	1,291	0.77%
2021/11/29	12	90.13	0	0.00	90.70	12	1,302	0.92%
2021/11/26	2	91.00	22	90.14	89.50	-20	1,315	-1.52%
2021/11/25	0	0.00	1	93.00	92.40	-1	1,332	-0.08%
2021/11/24	1	91.60	4	91.54	91.80	-3	1,335	-0.23%
2021/11/23	4	90.50	0	0.00	90.70	4	1,371	0.29%
2021/11/22	0	90.44	0	0.00	91.40	0	1,421	0.00%
2021/11/19	1	89.40	1	90.10	90.40	0	1,425	0.00%
2021/11/18	1	89.00	1	89.90	89.20	0	1,441	0.00%
2021/11/17	1	86.60	0	0.00	88.20	1	1,483	0.07%
2021/11/16	1	86.80	0	0.00	86.60	1	1,547	0.06%
2021/11/15	1	87.10	0	0.00	86.80	1	1,637	0.06%
2021/11/12	1	85.00	1	85.20	84.50	0	1,662	0.00%
2021/11/11	0	0.00	1	84.60	84.10	-1	1,700	-0.06%
2021/11/10	0	0.00	1.8	84.75	84.70	-1.8	1,749	-0.11%
2021/11/09	0	0.00	1	84.40	84.40	-1	1,803	-0.06%
2021/11/08	1	83.40	0	0.00	83.00	1	1,810	0.06%
2021/11/04	11	84.00	2	84.25	83.50	9	1,851	0.49%
2021/11/03	10	83.90	1	83.20	83.10	9	1,848	0.49%
2021/11/02	1	81.80	10	81.30	81.30	-9	1,826	-0.49%
2021/11/01	1	85.50	0	0.00	85.10	1	1,807	0.06%
2021/10/28	0	0.00	11	86.45	87.00	-11	1,865	-0.59%
2021/10/26	1	84.10	1	84.00	84.00	0	1,870	0.00%
2021/10/22	1	82.60	0	0.00	82.60	1	1,931	0.05%
2021/10/20	1	83.00	2	83.30	83.40	-1	2,001	-0.05%
2021/10/19	0	0.00	1	82.20	82.70	-1	2,029	-0.05%
2021/10/18	0	0.00	1	81.00	81.20	-1	2,095	-0.05%
2021/10/15	0	0.00	2	80.40	81.60	-2	2,156	-0.09%
2021/10/14	0	0.00	5	79.00	79.20	-5	2,184	-0.23%
2021/10/13	7	78.80	0	0.00	78.70	7	2,280	0.31%
2021/10/12	0	0.00	1	80.90	80.60	-1	2,316	-0.04%
2021/10/08	2	80.65	1	82.20	80.50	1	2,357	0.04%
2021/10/07	2	81.00	0	0.00	81.60	2	2,397	0.08%
2021/10/04	10	81.95	0	0.00	80.40	10	2,603	0.38%
2021/10/01	1	85.24	10	82.81	82.30	-9	2,730	-0.33%
2021/09/30	1	85.80	1	86.30	86.20	0	3,103	0.00%
2021/09/28	5	87.40	0	0.00	87.80	5	3,522	0.14%
2021/09/24	0	0.00	10	91.45	90.50	-10	3,945	-0.25%
2021/09/22	0	0.00	1	88.70	89.00	-1	4,032	-0.02%
2021/09/17	0	0.00	4	90.75	90.00	-4	4,050	-0.10%
2021/09/16	13	89.49	4	89.25	89.30	9	4,066	0.22%
2021/09/10	0	0.00	2	92.75	92.90	-2	4,194	-0.05%
2021/09/09	0	0.00	0.2	90.70	91.60	-0.2	4,280	0.00%
2021/09/08	4	89.20	9	89.32	89.10	-5	4,297	-0.12%
2021/09/06	0	0.00	8	93.10	92.40	-8	4,322	-0.19%
2021/09/03	1	92.70	0	0.00	92.70	1	4,333	0.02%
2021/09/02	2	91.95	0	0.00	92.20	2	4,356	0.05%
2021/09/01	0	0.00	13	93.54	93.90	-13	4,341	-0.30%
2021/08/30	1	93.10	5	93.00	93.50	-4	4,313	-0.09%
2021/08/27	2	92.95	2	92.55	93.10	0	4,315	0.00%
2021/08/26	5	90.64	1	89.90	90.70	4	4,287	0.09%
2021/08/25	2	89.40	6	89.97	90.50	-4	4,257	-0.09%
2021/08/23	0	0.00	0.6	87.00	86.70	-0.6	4,306	-0.01%
2021/08/20	10	85.90	0	0.00	85.60	10	4,293	0.23%
2021/08/19	15	87.93	11	91.28	87.40	4	4,325	0.09%
2021/08/18	10	92.30	1.3	91.75	94.90	8.7	4,293	0.20%
2021/08/17	8	92.04	6	92.05	91.00	2	4,265	0.05%
2021/08/16	8	94.21	2	94.40	94.50	6	4,249	0.14%
2021/08/13	17	98.02	10	96.50	96.40	7	4,223	0.17%
2021/08/12	1	101.50	1	102.00	102.00	0	4,196	0.00%
2021/08/11	7	102.00	4	101.38	102.50	3	4,235	0.07%
2021/08/10	1	102.50	1	102.50	102.50	0	4,285	0.00%
2021/08/09	0.2	105.50	2	105.00	104.50	-1.8	4,363	-0.04%
2021/08/06	1	107.50	0	0.00	107.00	1	4,417	0.02%
2021/08/05	3.2	106.21	1	107.00	107.00	2.2	4,537	0.05%
2021/08/04	1.2	108.27	1	106.50	107.00	0.2	4,625	0.00%
2021/08/03	1	109.00	2	108.00	108.00	-1	4,624	-0.02%
2021/07/30	1	108.00	0	0.00	107.00	1	4,769	0.02%
2021/07/29	5	108.80	1	108.50	110.00	4	4,782	0.08%
2021/07/28	7.2	109.54	1	107.00	109.00	6.2	4,868	0.13%
2021/07/27	1	115.00	1	112.50	112.00	0	4,918	0.00%
2021/07/26	2	114.25	2	115.00	115.00	0	4,967	0.00%
2021/07/23	3.2	114.51	3	114.17	113.50	0.2	5,071	0.00%
2021/07/22	3	115.50	4	114.50	114.00	-1	5,138	-0.02%
2021/07/21	1	113.00	3	112.67	112.50	-2	5,108	-0.04%
2021/07/20	3.2	111.94	0	0.00	110.50	3.2	5,121	0.06%
2021/07/19	2	110.50	4.1	110.79	113.50	-2.1	5,171	-0.04%
2021/07/16	3.2	113.47	3.1	112.18	112.50	0.1	5,111	0.00%
2021/07/15	3	116.00	0	0.00	115.50	3	5,135	0.06%
2021/07/14	0	0.00	1	114.50	114.50	-1	5,138	-0.02%
2021/07/13	5	116.60	32	117.95	114.50	-27	5,129	-0.53%
2021/07/12	7	116.86	5	116.20	116.00	2	5,029	0.04%
2021/07/09	11.2	116.49	20	115.75	115.50	-8.9	5,043	-0.18%
2021/07/08	14.3	117.56	9	117.06	116.00	5.3	5,038	0.11%
2021/07/07	32	117.09	64	117.85	117.00	-32	4,958	-0.65%
2021/07/06	34	113.93	52	111.32	115.00	-18	4,645	-0.39%
2021/07/05	20	108.83	81	108.65	108.50	-61	4,459	-1.37%
2021/07/02	7	106.43	5	105.70	106.00	2	4,402	0.05%
2021/07/01	9	107.89	25	109.72	106.00	-16	4,355	-0.37%
2021/06/29	1	102.00	2	102.25	101.00	-1	4,001	-0.02%
2021/06/28	0	0.00	1	99.50	101.00	-1	3,984	-0.03%
2021/06/25	0	0.00	2	100.50	100.50	-2	4,033	-0.05%
2021/06/24	1	101.00	0	0.00	100.50	1	4,080	0.02%
2021/06/23	1	101.00	3	100.33	100.50	-2	4,111	-0.05%
2021/06/21	2	97.90	0	0.00	97.70	2	4,312	0.05%
2021/06/18	1	100.50	6	101.50	100.00	-5	4,317	-0.12%
2021/06/17	6	100.87	8	100.43	101.50	-2	4,301	-0.05%
2021/06/16	2	99.50	4	99.23	98.00	-2	4,247	-0.05%
2021/06/15	4	98.98	2	97.90	98.90	2	4,262	0.05%
2021/06/11	3	97.90	0	0.00	96.60	3	4,262	0.07%
2021/06/10	4	96.65	12	97.43	97.40	-8	4,304	-0.19%
2021/06/09	0	96.50	0	0.00	95.30	0	4,325	0.00%
2021/06/08	0	0.00	10	97.85	97.50	-10	4,392	-0.23%
2021/06/07	1	96.70	1	97.10	97.00	0	4,478	0.00%
2021/06/04	1	97.20	0	0.00	97.40	1	4,483	0.02%
2021/06/03	0	0.00	6	99.32	98.50	-6	4,506	-0.13%
2021/06/02	6	98.55	3	98.50	98.60	3	4,555	0.07%
2021/06/01	1	99.70	4	100.13	100.50	-3	4,593	-0.07%
2021/05/31	3	100.20	2	100.25	99.60	1	4,635	0.02%
2021/05/28	4	99.75	14	99.32	99.00	-10	4,651	-0.21%
2021/05/27	10	99.01	2	97.40	99.00	8	4,719	0.17%
2021/05/26	4	97.10	12.6	97.84	98.60	-8.6	4,916	-0.17%
2021/05/25	22	94.62	0	0.00	94.50	22	4,945	0.44%
2021/05/21	7	93.49	5	92.30	92.30	2	5,008	0.04%
2021/05/20	2	92.50	3	92.13	91.00	-1	5,163	-0.02%
2021/05/19	2	91.55	2	91.65	91.60	0	5,201	0.00%
2021/05/18	3	90.17	2	91.40	91.30	1	5,223	0.02%
2021/05/17	5	86.40	6	87.57	86.30	-1	5,293	-0.02%
2021/05/14	1	94.60	14	93.53	91.40	-13	5,255	-0.25%
2021/05/13	29	91.45	4	91.65	90.80	25	5,228	0.48%
2021/05/12	13.4	89.69	48	92.53	91.00	-34.6	5,184	-0.67%
2021/05/11	22.2	97.62	11	95.62	96.10	11.2	5,088	0.22%
2021/05/10	1	103.00	1	102.00	102.00	0	5,038	0.00%
2021/05/07	1	104.50	1	105.00	104.50	0	5,057	0.00%
2021/05/06	2.1	100.51	1	100.00	100.00	1.1	5,041	0.02%
2021/05/05	3	102.33	1	102.00	100.50	2	5,084	0.04%
2021/05/04	5	102.50	0	0.00	102.00	5	5,118	0.10%
2021/05/03	2	106.75	5	107.50	106.00	-3	5,135	-0.06%
2021/04/29	5	110.80	9	110.94	111.00	-4	5,129	-0.08%
2021/04/28	22	110.23	41.1	110.97	111.50	-19.1	5,163	-0.37%
2021/04/27	8.2	109.30	2	109.00	109.50	6.2	5,149	0.12%
2021/04/26	13.5	106.48	8	106.44	107.00	5.5	5,094	0.11%
2021/04/23	1	106.00	9	105.72	106.00	-8	5,132	-0.16%
2021/04/22	7	104.86	4.3	107.19	104.00	2.8	5,224	0.05%
2021/04/21	9	108.00	1	108.00	108.50	8	5,270	0.15%
2021/04/20	2.6	108.06	4	107.50	108.50	-1.4	5,325	-0.03%
2021/04/19	4.1	106.76	3	106.50	106.50	1.1	5,362	0.02%
2021/04/16	3	104.50	0	0.00	105.00	3	5,447	0.06%
2021/04/15	4	105.25	6	104.00	105.50	-2	5,732	-0.03%
2021/04/14	12.2	104.23	4.1	104.87	105.00	8.2	5,958	0.14%
2021/04/13	14	107.75	6	107.00	107.00	8	6,019	0.13%
2021/04/12	18	109.33	1	108.50	109.00	17	6,051	0.28%
2021/04/09	31.1	111.97	0	0.00	111.50	31.1	6,101	0.51%
2021/04/08	15	112.93	52.7	112.91	113.00	-37.7	6,111	-0.62%
2021/04/07	2	110.50	3	110.50	110.50	-1	6,082	-0.02%
2021/04/06	2	109.00	7	109.29	109.50	-5	6,225	-0.08%
2021/04/01	2	108.00	0.1	108.00	108.00	2	6,394	0.03%
2021/03/31	7.1	107.50	2	107.50	108.00	5.1	6,575	0.08%
2021/03/30	15	110.77	7	109.86	109.00	8	6,948	0.12%
2021/03/29	1.2	111.08	4	111.50	110.50	-2.8	6,951	-0.04%
2021/03/26	6	111.08	3	110.50	110.50	3	6,967	0.04%
2021/03/25	9	111.44	2	110.25	110.50	7	7,002	0.10%
2021/03/24	15	110.73	12	110.29	110.00	3	6,977	0.04%
2021/03/23	6	108.33	5	107.70	108.00	1	6,930	0.01%
2021/03/22	6	107.33	6	107.25	108.00	0	6,966	0.00%
2021/03/19	3	107.33	4	107.87	107.50	-1	7,130	-0.01%
2021/03/18	7	107.14	5	106.50	106.50	2	7,219	0.03%
2021/03/17	4	107.50	11	107.73	107.00	-7	7,389	-0.09%
2021/03/16	4	107.75	2.1	107.72	107.50	1.9	7,566	0.03%
2021/03/15	1	105.00	1	105.00	105.00	0	7,919	0.00%
2021/03/12	2	106.50	3	106.83	106.00	-1	7,978	-0.01%
2021/03/11	2	107.50	7	108.21	108.50	-5	8,021	-0.06%
2021/03/10	21	104.52	0	0.00	105.00	21	8,023	0.26%
2021/03/09	1	104.50	0	0.00	104.50	1	8,277	0.01%
2021/03/08	10.1	105.26	2	105.75	104.00	8.1	8,328	0.10%
2021/03/05	13	107.92	19	108.39	107.00	-6	8,409	-0.07%
2021/03/04	6	110.50	7	110.14	110.00	-1	8,558	-0.01%
2021/03/03	9	108.67	4	109.13	109.00	5	8,606	0.06%
2021/03/02	6	111.58	5	111.20	109.00	1	8,712	0.01%
2021/02/26	8	110.81	41	111.84	112.00	-33	8,843	-0.37%
2021/02/25	10.5	109.93	17.2	108.62	111.00	-6.7	8,918	-0.08%
2021/02/24	5	107.80	2	106.50	106.50	3	9,122	0.03%
2021/02/23	9	107.06	5	107.70	108.50	4	9,955	0.04%
2021/02/22	29	107.52	7.5	108.30	107.50	21.5	10,198	0.21%
2021/02/19	17	104.62	4	105.25	105.50	13	10,171	0.13%
2021/02/18	5	105.90	5	106.30	106.50	0	10,226	0.00%
2021/02/17	4	106.63	17	106.29	107.00	-13	10,285	-0.13%
2021/02/05	6	103.00	15	102.10	102.50	-9	10,297	-0.09%
2021/02/04	9	104.50	9.1	104.55	103.50	-0.1	10,465	0.00%
2021/02/03	7	103.50	5	104.20	103.50	2	10,590	0.02%
2021/02/02	2	103.25	2	103.25	103.00	0	11,006	0.00%
2021/02/01	11	98.72	9	100.56	102.50	2	11,108	0.02%
2021/01/29	12	102.63	29.1	104.03	101.00	-17.1	11,271	-0.15%
2021/01/28	8	101.13	13	102.38	104.00	-5	11,430	-0.04%
2021/01/27	17	102.50	5	102.20	102.00	12	12,018	0.10%
2021/01/26	16	104.53	5	104.70	103.50	11	12,695	0.09%
2021/01/25	15	106.80	13	106.81	106.50	2	12,997	0.02%
2021/01/22	1	104.50	3	105.67	106.00	-2	13,249	-0.02%
2021/01/21	23.1	102.26	9.1	103.08	103.00	14	13,221	0.11%
2021/01/20	14	106.11	4	104.13	104.00	10	13,178	0.08%
2021/01/19	23	109.07	4	109.63	109.00	19	13,098	0.15%
2021/01/18	6	108.50	5	109.30	109.00	1	13,136	0.01%
2021/01/15	26	111.94	7	111.14	110.50	19	13,113	0.15%
2021/01/14	5	112.60	14.3	113.18	115.00	-9.3	13,055	-0.07%
2021/01/13	2.3	111.72	6	111.92	112.00	-3.7	12,993	-0.03%
2021/01/12	13.5	109.76	6	108.58	109.00	7.5	13,043	0.06%
2021/01/11	5	112.60	3.1	112.98	112.50	1.9	13,212	0.01%
2021/01/08	48.1	113.95	15	114.73	113.50	33.1	13,309	0.25%
2021/01/07	17	112.32	16	111.78	114.00	1	13,039	0.01%
2021/01/06	27.3	108.39	6	108.67	107.50	21.3	12,817	0.17%
2021/01/05	13	110.54	4	111.38	111.00	9	12,730	0.07%
2021/01/04	11	110.91	2	110.75	110.50	9	12,677	0.07%
2020/12/31	11	112.50	2	112.00	112.00	9	12,604	0.07%
2020/12/30	9	113.50	6	114.08	115.00	3	12,529	0.02%
2020/12/29	6	111.58	16.1	111.94	112.50	-10.1	12,437	-0.08%
2020/12/28	39.1	109.12	4	111.13	109.00	35.1	12,331	0.28%
2020/12/25	19.2	114.87	22	115.11	113.50	-2.8	12,204	-0.02%
2020/12/24	29	122.74	10	122.35	118.00	19	12,139	0.16%
2020/12/23	4	119.25	5	119.60	120.00	-1	11,738	-0.01%
2020/12/22	1	119.00	3	120.33	117.50	-2	11,727	-0.02%
2020/12/21	5.1	117.49	1	116.00	118.50	4.1	11,694	0.04%
2020/12/18	7.5	118.44	1	118.50	118.00	6.5	11,627	0.06%
2020/12/17	10.1	119.20	3	119.83	122.50	7.1	11,583	0.06%
2020/12/16	5	122.60	2	121.25	123.00	3	11,491	0.03%
2020/12/15	13.3	120.77	9	121.89	119.00	4.3	11,513	0.04%
2020/12/14	6.1	126.93	2	127.50	126.00	4.1	11,491	0.04%
2020/12/11	8	127.81	9	129.94	128.00	-1	11,372	-0.01%
2020/12/10	10	131.30	7	131.07	130.00	3	11,177	0.03%
2020/12/09	25	137.56	31	136.53	135.00	-6	10,988	-0.05%
2020/12/08	3	130.33	5	129.50	131.50	-2	10,610	-0.02%
2020/12/07	11	131.73	6	131.25	129.00	5	10,528	0.05%
2020/12/04	8	131.81	3.2	132.28	132.00	4.8	10,413	0.05%
2020/12/03	9	133.33	41	133.57	133.50	-32	10,358	-0.31%
2020/12/02	1	131.00	26	130.02	130.00	-25	10,113	-0.25%
2020/12/01	18.1	131.89	2	133.25	131.50	16.1	10,067	0.16%
2020/11/30	3.1	132.66	13.1	131.91	132.00	-10	9,959	-0.10%
2020/11/27	0.1	129.00	1	129.00	129.50	-0.9	9,780	-0.01%
2020/11/26	3	126.00	4.5	126.61	128.50	-1.5	9,773	-0.02%
2020/11/25	9	127.72	28.3	125.60	124.00	-19.3	9,665	-0.20%
2020/11/24	20	129.85	32	129.97	128.00	-12	9,477	-0.13%
2020/11/23	21.5	128.60	19.1	128.62	127.00	2.4	9,204	0.03%
2020/11/20	53	129.15	33	129.27	127.00	20	8,907	0.22%
2020/11/19	36.3	120.69	6	121.00	121.50	30.3	8,095	0.37%
2020/11/18	2	117.25	5	117.80	118.00	-3	7,862	-0.04%
2020/11/17	1	115.00	11	116.50	115.00	-10	7,796	-0.13%
2020/11/16	3	115.67	3	116.17	116.50	0	7,908	0.00%
2020/11/13	2	114.00	28.4	113.55	116.00	-26.4	7,924	-0.33%
2020/11/12	21	116.67	14	118.96	115.00	7	7,913	0.09%
2020/11/11	15.1	116.90	26	116.90	117.50	-10.9	7,911	-0.14%
2020/11/10	27	119.94	25	118.76	117.00	2	8,026	0.02%
2020/11/09	30.1	117.76	15.1	117.40	117.00	15.1	7,697	0.20%
2020/11/06	12.1	116.71	27.1	117.02	116.00	-15.1	7,722	-0.19%
2020/11/05	12	116.38	18.3	116.55	116.00	-6.3	7,627	-0.08%
2020/11/04	47.2	116.54	30	116.75	119.00	17.2	7,513	0.23%
2020/11/03	27	113.69	41.5	112.91	114.00	-14.5	7,068	-0.21%
2020/11/02	9	106.50	14	107.32	106.00	-5	6,544	-0.08%
2020/10/30	15	105.73	42	105.32	105.50	-27	6,625	-0.41%
2020/10/29	6	99.67	0	0.00	102.50	6	6,372	0.09%
2020/10/28	9	102.50	1	104.00	101.50	8	6,527	0.12%
2020/10/27	1	104.00	0	0.00	104.50	1	6,519	0.02%
2020/10/26	3	104.50	0	0.00	105.50	3	6,502	0.05%
2020/10/23	3	103.67	1	103.00	104.00	2	6,463	0.03%
2020/10/22	4	105.00	2	104.50	103.50	2	6,496	0.03%
2020/10/21	3	104.33	13	104.65	104.50	-10	6,440	-0.16%
2020/10/20	22	106.55	7	106.14	105.00	15	6,435	0.23%
2020/10/19	29	105.52	12	105.75	106.50	17	6,454	0.26%
2020/10/16	9	103.00	11	103.55	102.00	-2	6,273	-0.03%
2020/10/15	1	100.50	4	100.75	100.50	-3	6,085	-0.05%
2020/10/14	2	100.25	1	100.00	100.00	1	6,054	0.02%
2020/10/13	1	99.50	13	99.73	99.30	-12	6,050	-0.20%
2020/10/12	6	100.67	0	0.00	98.60	6	6,019	0.10%
2020/10/08	2	102.00	2	100.50	100.50	0	6,000	0.00%
2020/10/07	3	101.33	3	100.83	100.50	0	5,991	0.00%
2020/10/06	1	101.50	0	0.00	101.00	1	5,986	0.02%
2020/10/05	0	0.00	8	100.29	100.50	-8	5,988	-0.13%
2020/09/30	0	0.00	5	98.80	98.90	-5	5,922	-0.08%
2020/09/29	5	98.30	3	99.13	97.00	2	5,857	0.03%
2020/09/28	2	92.00	0	0.00	94.00	2	5,795	0.03%
2020/09/25	3	92.27	2	91.20	91.20	1	5,859	0.02%
2020/09/24	1	94.50	0	0.00	93.80	1	5,824	0.02%
2020/09/23	2	96.60	0	0.00	96.50	2	5,793	0.03%
2020/09/22	2	97.60	1	97.40	96.90	1	5,812	0.02%
2020/09/21	3	98.80	1	100.00	98.60	2	5,898	0.03%
2020/09/18	4	101.38	2	101.00	100.50	2	5,892	0.03%
2020/09/17	5	100.00	19	100.09	101.00	-14	5,808	-0.24%
2020/09/15	4	96.85	5	97.00	96.60	-1	5,666	-0.02%
2020/09/14	6	95.88	0	0.00	97.30	6	5,691	0.11%
2020/09/11	2	94.40	1	95.20	94.60	1	5,691	0.02%
2020/09/10	4	96.88	2	95.60	95.60	2	5,689	0.04%
2020/09/09	1	95.80	2	96.45	96.90	-1	5,720	-0.02%
2020/09/08	1	97.00	3	97.37	96.50	-2	5,739	-0.03%
2020/09/07	2	95.75	1	97.60	96.00	1	5,765	0.02%
2020/09/04	3	97.70	1	98.00	97.80	2	5,799	0.03%
2020/09/03	11	99.25	1	100.00	99.10	10	5,800	0.17%
2020/09/02	3	99.53	2	100.50	99.10	1	5,793	0.02%
2020/09/01	2	99.95	21	100.25	99.10	-19	5,811	-0.33%
2020/08/31	6	98.28	3	98.87	98.70	3	5,770	0.05%
2020/08/28	7	97.77	13	98.82	98.50	-6	5,869	-0.10%
2020/08/27	6.2	96.65	4	97.68	96.90	2.2	5,868	0.04%
2020/08/26	3	96.33	0	0.00	96.60	3	5,877	0.05%
2020/08/25	5	95.98	6	95.80	96.70	-1	5,918	-0.02%
2020/08/24	6	92.62	4	94.05	93.80	2	5,893	0.03%
2020/08/21	5	94.10	0	0.00	94.20	5	5,895	0.08%
2020/08/20	22	93.92	1	99.70	92.60	21	5,860	0.36%
2020/08/19	4	101.13	0	0.00	101.00	4	5,706	0.07%
2020/08/18	10	104.15	1	105.50	103.50	9	5,636	0.16%
2020/08/17	5	107.70	10	109.00	107.00	-5	5,554	-0.09%
2020/08/14	9	107.06	27	107.06	108.00	-18	5,446	-0.33%
2020/08/13	7	103.14	6	103.75	103.00	1	5,270	0.02%
2020/08/12	6.2	104.29	5	104.10	103.50	1.2	5,212	0.02%
2020/08/11	13	104.31	3	103.83	103.50	10	5,112	0.20%
2020/08/10	7	103.36	4	103.38	102.50	3	5,084	0.06%
2020/08/07	7	106.79	14.1	106.78	105.50	-7.1	5,099	-0.14%
2020/08/06	5	104.40	17	104.62	104.50	-12	4,968	-0.24%
2020/08/05	20	103.20	34	102.93	103.50	-14	4,818	-0.29%
2020/08/04	7	96.63	5	96.68	97.40	2	4,435	0.05%
2020/08/03	12	96.18	22	96.18	96.80	-10	4,404	-0.23%
2020/07/31	0	0.00	6	93.52	93.80	-6	4,394	-0.14%
2020/07/30	1	89.80	1	90.30	90.50	0	4,404	0.00%
2020/07/29	0	0.00	2	89.80	88.80	-2	4,667	-0.04%
2020/07/28	6	90.32	5	93.10	89.30	1	4,699	0.02%
2020/07/27	5	92.56	12	92.98	93.10	-7	4,824	-0.15%
2020/07/24	7	93.81	7	94.49	92.10	0	4,861	0.00%
2020/07/23	17	95.56	9	96.13	95.40	8	4,983	0.16%
2020/07/22	5	92.98	9	93.07	94.60	-4	5,042	-0.08%
2020/07/21	1	91.10	4	90.33	90.80	-3	5,043	-0.06%
2020/07/20	2	88.45	1	88.40	89.00	1	5,114	0.02%
2020/07/17	2.1	89.50	1	90.20	89.30	1.1	5,260	0.02%
2020/07/16	6	90.53	2	90.55	90.30	4	5,337	0.07%
2020/07/15	0	0.00	2	90.10	89.00	-2	5,396	-0.04%
2020/07/14	1	90.50	0	0.00	89.60	1	5,582	0.02%
2020/07/13	14	90.88	2	90.25	91.20	12	5,721	0.21%
2020/07/10	6	89.42	2	89.10	88.80	4	6,130	0.07%
2020/07/09	7	91.33	0	0.00	90.70	7	6,198	0.11%
2020/07/08	1	92.00	0	0.00	92.00	1	6,282	0.02%
2020/07/07	3	92.13	8	92.63	92.00	-5	6,477	-0.08%
2020/07/06	6	93.92	3.4	93.71	94.30	2.6	6,708	0.04%
2020/07/03	0	0.00	4	92.03	91.60	-4	6,951	-0.06%
2020/07/02	5	91.98	11	91.98	92.20	-6	7,081	-0.08%
2020/07/01	3	91.50	2	92.10	91.60	1	7,138	0.01%
2020/06/30	5	90.00	6	89.98	90.00	-1	7,143	-0.01%
2020/06/29	11	92.31	3	92.57	92.40	8	7,059	0.11%
2020/06/24	3	94.87	0	0.00	94.50	3	7,076	0.04%
2020/06/23	0	0.00	0.7	94.50	94.50	-0.7	7,154	-0.01%
2020/06/22	1	94.00	1.7	94.07	94.40	-0.7	7,214	-0.01%
2020/06/19	2	94.55	2	94.50	93.60	0	7,311	0.00%
2020/06/18	0	0.00	2	93.65	94.20	-2	7,363	-0.03%
2020/06/17	1	94.50	0	0.00	93.70	1	7,396	0.01%
2020/06/16	0	0.00	3	93.90	94.50	-3	7,548	-0.04%
2020/06/15	3	93.33	10	94.20	92.20	-7	7,674	-0.09%
2020/06/12	15	93.06	1	93.90	94.10	14	7,747	0.18%
2020/06/11	5	96.44	1	98.50	95.90	4	7,833	0.05%
2020/06/10	0.1	98.60	2	99.80	98.80	-2	7,945	-0.02%
2020/06/09	2	99.00	2	99.40	98.50	0	8,098	0.00%
2020/06/08	1	100.50	0	0.00	99.40	1	8,231	0.01%
2020/06/05	5	100.60	10	100.60	100.50	-5	8,321	-0.06%
2020/06/04	2	101.50	11	101.09	102.50	-9	8,495	-0.11%
2020/06/03	0	0.00	2	99.50	99.40	-2	8,462	-0.02%
2020/06/02	9	98.74	2	98.65	97.70	7	8,456	0.08%
2020/06/01	2	97.80	5	98.24	99.50	-3	8,487	-0.04%
2020/05/29	5	95.18	0	0.00	95.60	5	8,506	0.06%
2020/05/28	4	96.88	1	98.80	95.90	3	8,571	0.04%
2020/05/27	4	98.53	3	98.50	98.00	1	8,677	0.01%
2020/05/26	6	98.95	2	99.00	98.30	4	8,962	0.04%
2020/05/25	7	99.20	1	100.00	100.00	6	9,062	0.07%
2020/05/22	4	99.85	0	0.00	99.90	4	9,182	0.04%
2020/05/21	0.2	102.50	1	100.00	102.50	-0.9	9,215	-0.01%
2020/05/20	5	100.26	3	101.00	99.30	2	9,271	0.02%
2020/05/19	1	98.10	3	97.90	98.30	-2	9,243	-0.02%
2020/05/18	6	96.78	6	97.45	96.00	0	9,383	0.00%
2020/05/15	5	99.82	3	100.10	98.70	2	9,544	0.02%
2020/05/14	6	102.33	1	104.00	99.60	5	9,631	0.05%
2020/05/13	4	105.38	5	105.00	105.00	-1	9,679	-0.01%
2020/05/12	8	106.69	6	106.50	106.00	2	9,812	0.02%
2020/05/11	2	107.50	1	109.00	109.00	1	9,891	0.01%
2020/05/08	4	106.38	0	0.00	106.00	4	10,073	0.04%
2020/05/07	40	110.79	35	109.16	108.00	5	10,094	0.05%
2020/05/06	3	107.50	2	107.50	107.50	1	9,989	0.01%
2020/05/05	13	108.19	19	107.61	107.50	-6	10,036	-0.06%
2020/05/04	8	103.13	3	103.17	104.50	5	9,976	0.05%
2020/04/30	17	107.24	9	107.28	106.00	8	10,252	0.08%
2020/04/29	3	105.00	5	104.70	104.50	-2	10,290	-0.02%
2020/04/28	7	104.71	4	104.00	104.50	3	10,432	0.03%
2020/04/27	10	104.65	8	104.06	105.00	2	10,397	0.02%
2020/04/24	6	100.45	6	100.82	100.00	0	10,285	0.00%
2020/04/23	9	99.68	5	99.68	98.90	4	10,485	0.04%
2020/04/22	10	98.85	11	98.85	99.90	-1	10,714	-0.01%
2020/04/21	6	98.77	3	98.07	97.40	3	10,779	0.03%
2020/04/20	8	100.88	1	101.50	102.00	7	11,161	0.06%
2020/04/17	5	100.80	8	103.25	100.00	-3	11,213	-0.03%
2020/04/16	13.1	102.35	7	101.43	103.50	6.1	11,175	0.05%
2020/04/15	13	103.42	16	102.84	103.00	-3	11,238	-0.03%
2020/04/14	3	96.30	14	96.22	96.70	-11	11,110	-0.10%
2020/04/13	21	94.13	9	94.21	94.50	12	11,475	0.10%
2020/04/10	13	96.38	12	97.13	95.60	1	11,613	0.01%
2020/04/09	9	99.07	9	101.29	95.10	0	11,929	0.00%
2020/04/08	16	96.21	24	95.82	100.50	-8	11,798	-0.07%
2020/04/07	2	88.90	2	89.00	91.40	0	11,643	0.00%
2020/04/06	0	0.00	1	82.60	84.80	-1	11,753	-0.01%
2020/04/01	1	81.70	0	0.00	81.90	1	11,884	0.01%
2020/03/30	1	78.20	3	78.67	79.20	-2	12,642	-0.02%
2020/03/27	1	83.90	13	82.10	79.10	-12	12,905	-0.09%
2020/03/26	0	0.00	2	79.00	80.60	-2	12,964	-0.02%
2020/03/25	4	78.40	2	78.45	78.60	2	13,245	0.02%
2020/03/24	11	72.49	5	74.10	74.00	6	13,445	0.04%
2020/03/23	0	0.00	1	67.70	69.00	-1	13,442	-0.01%
2020/03/20	4	70.20	5	71.60	72.00	-1	13,537	-0.01%
2020/03/19	9	68.10	1.7	67.95	67.10	7.3	13,551	0.05%
2020/03/18	5	78.90	3	78.23	74.50	2	13,467	0.01%
2020/03/17	1	79.30	7	78.90	78.90	-6	13,446	-0.04%
2020/03/16	1	92.20	3	86.93	82.50	-2	13,390	-0.01%
2020/03/13	3.8	84.95	3	87.33	91.00	0.8	13,271	0.01%
2020/03/12	24.1	95.41	28	94.41	91.10	-3.9	13,274	-0.03%
2020/03/11	7	100.89	3.1	101.08	99.50	3.9	13,241	0.03%
2020/03/10	11	99.67	3	99.17	99.60	8	13,310	0.06%
2020/03/09	8	102.69	2	103.50	101.50	6	13,296	0.05%
2020/03/06	2	108.00	2	109.50	108.00	0	13,638	0.00%
2020/03/05	0	112.00	0.4	112.00	111.50	-0.4	13,831	0.00%
2020/03/04	3	109.00	2	109.50	110.50	1	13,929	0.01%
2020/03/03	2	111.75	6	111.67	111.00	-4	14,187	-0.03%
2020/03/02	10	107.90	7	106.43	108.00	3	14,613	0.02%
2020/02/27	14	109.68	17	111.50	107.00	-3	14,559	-0.02%
2020/02/26	9	120.67	4	120.00	118.50	5	14,284	0.04%
2020/02/25	4	126.25	1	127.00	125.50	3	14,147	0.02%
2020/02/24	4	123.88	0	0.00	125.50	4	14,024	0.03%
2020/02/21	1	126.00	3	125.83	126.50	-2	14,098	-0.01%
2020/02/20	3	124.67	1	123.50	123.50	2	14,031	0.01%
2020/02/19	10	123.05	3	123.50	123.00	7	13,945	0.05%
2020/02/18	7	126.71	2	127.50	125.00	5	13,797	0.04%
2020/02/17	8	127.94	1	127.00	127.50	7	13,675	0.05%
2020/02/14	3	132.00	3	131.33	131.50	0	13,921	0.00%
2020/02/13	5	133.90	8	132.06	129.00	-3	13,847	-0.02%
2020/02/12	3	130.83	2	129.75	132.00	1	13,705	0.01%
2020/02/11	1	129.50	11	128.32	130.00	-10	13,571	-0.07%
2020/02/10	5	123.70	1	125.00	123.00	4	13,525	0.03%
2020/02/07	4	125.13	4	125.13	124.50	0	13,848	0.00%
2020/02/06	4	125.50	2.1	125.52	126.00	1.9	13,791	0.01%
2020/02/05	4	126.50	2	126.50	122.50	2	13,687	0.01%
2020/02/04	4	125.13	10	124.75	125.50	-6	13,516	-0.04%
2020/02/03	5	112.90	28	109.71	121.00	-23	13,205	-0.17%
2020/01/31	10.3	119.46	18	119.11	118.00	-7.7	12,985	-0.06%
2020/01/30	2	121.75	10	121.30	120.00	-8	12,793	-0.06%
2020/01/20	5	132.50	5	133.20	133.00	0	12,694	0.00%
2020/01/17	26	134.48	10.3	133.33	133.00	15.7	12,641	0.12%
2020/01/16	22	133.34	46	132.42	132.50	-24	12,404	-0.19%
2020/01/15	30.1	130.08	19	129.87	128.50	11.1	12,158	0.09%
2020/01/14	13	129.96	30.5	129.95	133.50	-17.5	11,975	-0.15%
2020/01/13	2.1	119.14	1	120.00	122.00	1.1	11,571	0.01%
2020/01/10	19	123.34	0.1	120.50	120.50	18.9	11,536	0.16%
2020/01/09	5	122.50	1.1	121.95	121.50	3.9	11,505	0.03%
2020/01/08	4	121.38	3	120.83	123.50	1	11,594	0.01%
2020/01/07	20	125.05	7	122.00	122.50	13	11,676	0.11%
2020/01/06	2.6	131.39	16	132.31	131.00	-13.4	11,243	-0.12%
2020/01/03	13	137.23	10	139.25	136.00	3	11,031	0.03%
2020/01/02	1	127.50	4	129.75	130.00	-3	10,551	-0.03%
2019/12/31	3	129.83	3.4	129.17	128.00	-0.4	10,416	0.00%
2019/12/30	4	128.50	8	128.06	130.00	-4	10,287	-0.04%
2019/12/27	4	127.38	28.9	127.45	126.50	-24.9	10,074	-0.25%
2019/12/26	8	129.31	13	127.35	125.00	-5	9,995	-0.05%
2019/12/25	10	124.65	11	123.64	126.00	-1	9,846	-0.01%
2019/12/24	6	116.33	5.2	116.21	117.00	0.8	9,476	0.01%
2019/12/23	6	111.33	9	112.56	114.00	-3	9,256	-0.03%
2019/12/20	5	111.70	31.3	111.92	112.50	-26.3	9,121	-0.29%
2019/12/19	23.1	109.17	28	109.23	108.50	-4.9	8,758	-0.06%
2019/12/18	3.3	106.45	0	0.00	106.00	3.3	8,458	0.04%
2019/12/17	5	107.30	6	107.92	107.00	-1	8,393	-0.01%
2019/12/16	1	103.50	4	105.75	106.50	-3	8,304	-0.04%
2019/12/13	4.1	100.87	2	100.50	100.50	2.1	8,167	0.03%
2019/12/12	1.1	101.95	8	103.38	102.00	-6.9	8,178	-0.08%
2019/12/11	2.1	103.98	2	103.25	103.50	0.1	8,112	0.00%
2019/12/10	1.1	103.00	2	103.25	103.00	-0.9	8,058	-0.01%
2019/12/09	8.1	107.14	4	106.99	104.50	4.1	8,028	0.05%
2019/12/06	2.1	105.40	0	0.00	104.00	2.1	7,891	0.03%
2019/12/05	3	105.50	8	105.25	104.00	-5	7,891	-0.06%
2019/12/04	12	103.92	14	103.11	103.00	-2	7,740	-0.03%
2019/12/03	14.1	103.62	55	104.79	103.00	-40.9	7,562	-0.54%
2019/12/02	18	98.45	20	98.47	100.00	-2	7,109	-0.03%
2019/11/29	17	97.91	10	97.73	96.60	7	6,881	0.10%
2019/11/28	17	100.53	36	101.26	100.00	-19	6,751	-0.28%
2019/11/27	24	96.61	86	96.85	98.90	-62	6,589	-0.94%
2019/11/26	3	92.97	6	92.87	92.80	-3	6,043	-0.05%
2019/11/25	0	0.00	18	90.63	91.70	-18	5,919	-0.30%
2019/11/22	3	90.93	5	91.60	90.00	-2	5,861	-0.03%
2019/11/21	4	90.00	2	89.80	91.00	2	5,868	0.03%
2019/11/20	13	90.84	3	91.53	90.50	10	5,848	0.17%
2019/11/19	7	90.13	6	90.02	90.50	1	5,730	0.02%
2019/11/18	2	88.70	3	89.03	88.60	-1	5,666	-0.02%
2019/11/15	0	0.00	3	89.27	89.00	-3	5,658	-0.05%
2019/11/14	5	88.24	1	88.90	88.10	4	5,629	0.07%
2019/11/13	17	91.84	17	91.74	88.00	0	5,569	0.00%
2019/11/12	2	88.25	13	89.75	90.00	-11	5,185	-0.21%
2019/11/11	5	87.28	2	88.00	86.00	3	5,114	0.06%
2019/11/08	1	88.30	1	89.00	89.10	0	5,054	0.00%
2019/11/07	5	88.72	8	89.98	88.40	-3	5,028	-0.06%
2019/11/06	5	91.42	17	91.28	90.50	-12	4,869	-0.25%
2019/11/05	1	86.80	1	87.10	87.50	0	4,507	0.00%
2019/11/04	2	86.00	0	0.00	86.30	2	4,504	0.04%
2019/10/31	3	86.53	3	86.93	86.00	0	4,529	0.00%
2019/10/30	4	86.78	1	87.00	87.00	3	4,523	0.07%
2019/10/29	0	0.00	2	87.40	86.30	-2	4,538	-0.04%
2019/10/28	2	87.10	4	87.53	87.10	-2	4,611	-0.04%
2019/10/25	3	88.43	0	0.00	88.00	3	4,586	0.07%
2019/10/24	4	88.88	1	89.30	89.00	3	4,555	0.07%
2019/10/23	3	88.33	2	88.00	88.40	1	4,511	0.02%
2019/10/22	1	89.70	1	89.10	89.30	0	4,441	0.00%
2019/10/21	0	0.00	6	89.62	88.90	-6	4,425	-0.14%
2019/10/18	3	88.00	0	0.00	88.50	3	4,374	0.07%
2019/10/17	4	87.65	4	87.68	88.00	0	4,315	0.00%
2019/10/16	34	91.36	154	92.21	88.40	-120	4,242	-2.83%	大賣/鉅額交易
2019/10/15	6	89.48	26	89.60	90.00	-20	3,938	-0.51%
2019/10/14	3	84.83	2	84.15	85.00	1	3,578	0.03%
2019/10/09	2	82.65	2	83.15	82.90	0	3,571	0.00%
2019/10/08	2	84.30	2	84.30	83.80	0	3,556	0.00%
2019/10/07	1	85.70	2	85.15	85.30	-1	3,549	-0.03%
2019/10/04	2	84.30	1	85.60	84.30	1	3,533	0.03%
2019/10/02	10	87.25	6	87.65	86.20	4	3,565	0.11%
2019/10/01	12	86.98	14	86.71	87.00	-2	3,513	-0.06%
2019/09/27	3	83.63	3	83.27	83.80	0	3,412	0.00%
2019/09/26	9	83.63	5	83.48	83.00	4	3,506	0.11%
2019/09/25	1	81.60	0	0.00	81.60	1	3,489	0.03%
2019/09/24	4	83.35	1	82.80	82.80	3	3,575	0.08%
2019/09/23	1	84.20	1	83.50	83.60	0	3,606	0.00%
2019/09/20	2	84.40	1	84.00	84.10	1	3,678	0.03%
2019/09/19	1	84.20	1	84.70	85.00	0	3,721	0.00%
2019/09/18	2	84.95	1	85.00	84.70	1	3,700	0.03%
2019/09/17	1	84.60	15	84.62	84.50	-14	3,674	-0.38%
2019/09/16	1	81.50	0	0.00	82.80	1	3,647	0.03%
2019/09/12	0	0.00	3	83.20	82.30	-3	3,789	-0.08%
2019/09/11	3	82.40	1	82.50	82.30	2	3,817	0.05%
2019/09/10	0	0.00	4	82.55	82.40	-4	3,856	-0.10%
2019/09/09	0	0.00	13	82.18	82.60	-13	3,879	-0.34%
2019/09/06	7	79.87	22	80.64	80.60	-15	3,775	-0.40%
2019/09/05	9	79.96	2	79.45	79.10	7	3,729	0.19%
2019/09/04	6	78.38	1	79.30	78.50	5	3,719	0.13%
2019/09/03	3.6	78.60	0	0.00	78.80	3.6	3,739	0.10%
2019/09/02	4	79.58	6	79.78	78.70	-2	3,760	-0.05%
2019/08/30	19	78.09	32	78.56	78.70	-13	3,732	-0.35%
2019/08/29	0	0.00	7	73.80	73.80	-7	3,572	-0.20%
2019/08/28	0	0.00	1	73.70	73.60	-1	3,596	-0.03%
2019/08/27	1	73.40	1	73.20	72.70	0	3,595	0.00%
2019/08/26	0	0.00	1	73.50	72.70	-1	3,625	-0.03%
2019/08/23	1	75.40	1	75.20	75.40	0	3,626	0.00%
2019/08/22	0	0.00	1	74.60	73.50	-1	3,627	-0.03%
2019/08/21	1	75.30	1	75.20	75.40	0	3,622	0.00%
2019/08/20	2	75.70	1	75.50	75.30	1	3,624	0.03%
2019/08/19	2	75.10	1	74.90	75.30	1	3,643	0.03%
2019/08/16	11	72.94	2	74.25	74.30	9	3,697	0.24%
2019/08/15	4	73.20	4	73.00	72.30	0	3,676	0.00%
2019/08/14	7	76.06	0	0.00	74.90	7	3,676	0.19%
2019/08/12	2	77.00	1	77.40	77.40	1	3,677	0.03%
2019/08/08	1	75.70	0	0.00	76.40	1	3,679	0.03%
2019/08/07	12.3	75.26	6	77.18	74.90	6.3	3,686	0.17%
2019/08/06	4	77.30	1	78.60	78.50	3	3,668	0.08%
2019/08/05	5	80.22	5.6	80.16	79.60	-0.6	3,699	-0.02%
2019/08/02	5	81.44	1	81.00	81.00	4	3,703	0.11%
2019/07/31	2	84.65	0	0.00	84.50	2	3,767	0.05%
2019/07/30	11	86.46	20	86.63	85.40	-9	3,766	-0.24%
2019/07/29	11.5	84.25	10	85.00	84.60	1.5	3,690	0.04%
2019/07/26	4	84.75	1	85.00	85.00	3	3,718	0.08%
2019/07/25	2.3	85.05	0	0.00	85.50	2.3	3,717	0.06%
2019/07/24	3	85.23	1	85.30	85.20	2	3,746	0.05%
2019/07/23	1	85.00	0	0.00	84.50	1	3,846	0.03%
2019/07/22	3	83.93	0	0.00	84.00	3	3,876	0.08%
2019/07/19	4	84.90	7	84.21	84.30	-3	3,963	-0.08%
2019/07/18	28	84.66	1	85.70	84.10	27	4,034	0.67%
2019/07/17	3	87.40	10	87.50	87.30	-7	4,047	-0.17%
2019/07/16	4.6	88.13	1	88.10	88.00	3.6	4,205	0.09%
2019/07/15	7	87.51	3	87.67	87.60	4	4,348	0.09%
2019/07/12	5	88.40	1	88.50	88.60	4	4,505	0.09%
2019/07/11	0	0.00	2	88.75	88.20	-2	4,737	-0.04%
2019/07/10	5	88.00	0	0.00	88.00	5	4,776	0.10%
2019/07/09	13	87.52	10	88.00	87.40	3	4,906	0.06%
2019/07/08	3	88.83	6	89.08	88.80	-3	4,903	-0.06%
2019/07/05	1	89.10	3	88.83	89.10	-2	5,093	-0.04%
2019/07/04	15	88.22	4.1	88.89	88.60	10.9	5,306	0.20%
2019/07/03	9	93.97	10	94.05	93.70	-1	5,627	-0.02%
2019/07/02	1	94.10	11	94.26	94.10	-10	5,549	-0.18%
2019/07/01	3	93.60	3	93.60	94.60	0	5,562	0.00%
2019/06/28	2	90.45	1	90.00	90.80	1	5,492	0.02%
2019/06/27	1	90.20	4	90.20	90.40	-3	5,493	-0.05%
2019/06/26	0	0.00	13	87.82	88.80	-13	5,455	-0.24%
2019/06/25	0.7	88.10	8	88.56	88.00	-7.3	5,402	-0.13%
2019/06/24	9	89.33	3	89.33	89.60	6	5,396	0.11%
2019/06/21	25	89.31	9	89.50	89.00	16	5,385	0.30%
2019/06/20	5	89.82	6	89.47	89.30	-1	5,339	-0.02%
2019/06/19	2	86.30	7	86.17	86.50	-5	5,253	-0.10%
2019/06/18	1	85.60	3	84.87	84.70	-2	5,200	-0.04%
2019/06/17	33	84.05	4	84.38	85.10	29	5,155	0.56%
2019/06/14	0.3	83.00	1	83.10	82.90	-0.7	5,092	-0.01%
2019/06/12	7	83.34	1	84.00	83.20	6	5,229	0.11%
2019/06/11	6	82.32	0	0.00	82.90	6	5,214	0.12%
2019/06/10	0	0.00	1	82.00	82.40	-1	5,189	-0.02%
2019/06/06	2	80.80	2	79.85	79.70	0	5,175	0.00%
2019/06/05	13	83.26	1	81.60	81.10	12	5,165	0.23%
2019/06/04	1	82.60	0	0.00	82.00	1	5,158	0.02%
2019/05/31	4	82.63	1	83.30	83.00	3	5,176	0.06%
2019/05/30	6	82.77	2	83.05	82.20	4	5,177	0.08%
2019/05/28	0	0.00	1	82.00	83.70	-1	5,251	-0.02%
2019/05/24	2	83.95	0	0.00	82.40	2	5,320	0.04%
2019/05/23	21	83.92	5	83.72	82.90	16	5,369	0.30%
2019/05/22	2	88.40	0	0.00	87.80	2	5,352	0.04%
2019/05/21	4	87.55	3	87.87	88.20	1	5,479	0.02%
2019/05/20	2	86.90	0	0.00	86.70	2	5,544	0.04%
2019/05/17	2	88.95	2	88.55	87.70	0	5,624	0.00%
2019/05/16	7	90.80	3	90.07	89.70	4	5,694	0.07%
2019/05/15	1	90.30	2	90.20	91.40	-1	5,815	-0.02%
2019/05/14	3	87.57	2	84.65	87.70	1	6,065	0.02%
2019/05/13	7	88.73	1	88.80	87.30	6	6,167	0.10%
2019/05/10	14	92.29	26	90.66	90.80	-12	6,175	-0.19%
2019/05/09	4	94.03	2	92.90	92.00	2	6,154	0.03%
2019/05/08	6	96.18	1	96.30	95.70	5	6,104	0.08%
2019/05/07	3	98.73	26	99.13	98.30	-23	6,102	-0.38%
2019/05/06	3	96.93	2	97.80	97.20	1	6,130	0.02%
2019/05/03	5	99.96	4	99.60	99.80	1	6,101	0.02%
2019/05/02	1	98.60	2	98.00	98.80	-1	6,063	-0.02%
2019/04/30	13	98.20	2	97.40	98.20	11	6,058	0.18%
2019/04/29	30	97.94	11	99.81	96.60	19	6,064	0.31%
2019/04/26	18	102.50	16	101.22	102.50	2	5,984	0.03%
2019/04/25	9	102.28	4	101.38	102.50	5	5,966	0.08%
2019/04/24	5	105.30	13	105.19	103.50	-8	5,884	-0.14%
2019/04/23	1	107.00	43	105.60	107.50	-42	5,801	-0.72%
2019/04/22	11	110.00	7.8	109.38	109.50	3.2	5,741	0.05%
2019/04/19	3	107.00	10	106.70	108.00	-7	5,605	-0.12%
2019/04/18	7	107.07	21	107.29	103.00	-14	5,468	-0.26%
2019/04/17	12	106.71	8	106.38	106.50	4	5,444	0.07%
2019/04/16	6	102.33	2	103.00	103.00	4	5,238	0.08%
2019/04/15	9	103.17	3	104.00	103.00	6	5,194	0.12%
2019/04/12	2	100.75	2	102.00	101.00	0	5,099	0.00%
2019/04/11	6	102.83	14	103.18	100.50	-8	5,060	-0.16%
2019/04/10	27	100.48	28	101.09	102.50	-1	4,851	-0.02%
2019/04/09	7	98.46	21	98.11	101.00	-14	4,630	-0.30%
2019/04/08	6	92.87	2	93.05	92.20	4	4,199	0.10%
2019/04/03	3	91.63	3	92.30	92.10	0	4,204	0.00%
2019/04/02	2	90.25	1	90.90	90.00	1	4,157	0.02%
2019/04/01	13	90.36	24	91.04	89.30	-11	4,151	-0.26%
2019/03/29	9	90.14	2	90.95	89.80	7	4,133	0.17%
2019/03/28	1	89.80	0	0.00	89.70	1	4,182	0.02%
2019/03/27	0	0.00	6	89.90	90.50	-6	4,236	-0.14%
2019/03/26	4	89.28	2	89.15	89.00	2	4,306	0.05%
2019/03/25	3	88.67	0	0.00	88.90	3	4,364	0.07%
2019/03/22	2	91.05	10.7	91.21	90.40	-8.7	4,447	-0.20%
2019/03/21	1	89.70	0	0.00	89.50	1	4,527	0.02%
2019/03/19	1	89.00	4	89.20	89.10	-3	4,689	-0.06%
2019/03/18	1.3	89.52	2	89.90	89.60	-0.7	4,738	-0.02%
2019/03/15	43	90.13	16	89.52	89.20	27	4,890	0.55%
2019/03/14	2	87.10	0	0.00	87.10	2	4,888	0.04%
2019/03/13	4	86.53	9	86.24	86.30	-5	5,264	-0.09%
2019/03/12	1	87.40	1	87.50	86.00	0	5,446	0.00%
2019/03/11	16	86.76	3	86.80	86.40	13	5,854	0.22%
2019/03/08	5	85.50	10	85.32	86.60	-5	5,914	-0.08%
2019/03/07	1	85.30	1	87.90	85.60	0	5,946	0.00%
2019/03/06	11	88.19	3	88.53	88.00	8	6,073	0.13%
2019/03/05	4	88.35	1	88.20	88.00	3	6,212	0.05%
2019/03/04	26.3	89.24	2	89.05	89.80	24.3	6,244	0.39%
2019/02/27	8	88.76	25	90.69	88.40	-17	6,277	-0.27%
2019/02/26	0	0.00	16	93.28	92.90	-16	6,203	-0.26%
2019/02/25	4	93.03	13	92.81	92.40	-9	6,229	-0.14%
2019/02/22	1	92.10	4	93.43	92.10	-3	6,285	-0.05%
2019/02/21	6	91.77	6	92.13	92.80	0	6,307	0.00%
2019/02/20	10	92.95	15	93.10	92.00	-5	6,339	-0.08%
2019/02/19	30	92.40	10	92.52	92.00	20	6,317	0.32%
2019/02/18	8	91.34	1	91.30	91.00	7	6,254	0.11%
2019/02/15	11	90.14	16	90.63	89.60	-5	6,219	-0.08%
2019/02/14	31	92.28	6	91.63	91.00	25	6,207	0.40%
2019/02/13	14	88.42	19	89.64	92.70	-5	6,177	-0.08%
2019/02/12	3	83.87	11	85.09	85.00	-8	5,965	-0.13%
2019/02/11	8	82.16	2	82.70	81.80	6	5,966	0.10%
2019/01/30	1	82.70	0	0.00	82.20	1	6,115	0.02%
2019/01/29	1	81.50	0	0.00	82.30	1	6,262	0.02%
2019/01/28	2	83.95	2	83.90	82.50	0	6,405	0.00%
2019/01/25	1	82.20	3	82.73	82.60	-2	6,798	-0.03%
2019/01/23	2	81.00	0	0.00	81.00	2	7,339	0.03%
2019/01/21	7	82.91	10	82.52	82.30	-3	7,731	-0.04%
2019/01/18	1	82.40	0	0.00	82.40	1	7,854	0.01%
2019/01/17	3	81.60	2	80.90	80.30	1	8,064	0.01%
2019/01/16	1	80.30	3	80.70	80.60	-2	8,239	-0.02%
2019/01/15	5.2	79.35	6	79.75	79.90	-0.8	8,485	-0.01%
2019/01/14	7	78.30	2	78.25	78.10	5	8,769	0.06%
2019/01/11	3	80.47	2.3	79.30	79.10	0.7	9,016	0.01%
2019/01/10	4	80.05	5	79.90	79.50	-1	9,180	-0.01%
2019/01/09	6.3	80.49	9	81.57	80.00	-2.7	9,307	-0.03%
2019/01/08	1	78.00	2	78.25	78.00	-1	9,313	-0.01%
2019/01/07	1	76.70	1	76.60	76.60	0	9,475	0.00%
2019/01/04	6	74.28	7	74.40	74.80	-1	9,433	-0.01%
2019/01/03	3	78.03	0	0.00	77.10	3	9,502	0.03%
2019/01/02	15	79.33	3	78.90	78.60	12	9,571	0.13%
2018/12/28	3	78.33	3	78.30	78.50	0	9,609	0.00%
2018/12/27	10	80.45	1	80.10	79.50	9	9,735	0.09%
2018/12/26	10	82.41	10	81.73	79.00	0	9,876	0.00%
2018/12/25	4	82.15	0	0.00	82.00	4	10,005	0.04%
2018/12/24	1	84.50	2	84.45	84.30	-1	10,262	-0.01%
2018/12/22	5	84.18	5	84.00	83.70	0	10,541	0.00%
2018/12/21	9	82.16	8	83.55	84.00	1	10,775	0.01%
2018/12/20	11	83.83	9	84.43	83.50	2	10,833	0.02%
2018/12/19	10	85.21	7.7	85.00	84.40	2.3	10,913	0.02%
2018/12/18	15	85.90	0	0.00	85.90	15	10,954	0.14%
2018/12/17	17	85.44	18	84.99	85.60	-1	11,138	-0.01%
2018/12/14	14	84.30	17	81.57	84.70	-3	11,145	-0.03%
2018/12/13	11	82.86	22	82.00	83.10	-11	11,168	-0.10%
2018/12/12	27.2	85.55	18	84.79	85.10	9.2	11,183	0.08%
2018/12/11	3	82.83	2	82.80	82.70	1	11,323	0.01%
2018/12/10	28	83.54	28	83.34	81.70	0	11,655	0.00%
2018/12/07	15	89.31	21	88.92	88.90	-6	11,702	-0.05%
2018/12/06	55	93.76	31	94.11	87.50	24	11,740	0.20%
2018/12/05	22	96.23	15	97.11	97.20	7	11,626	0.06%
2018/12/04	29	97.36	46	98.24	97.90	-17	11,689	-0.15%
2018/12/03	9	90.73	14	90.37	93.80	-5	11,349	-0.04%
2018/11/30	4	85.20	1	85.30	85.30	3	11,418	0.03%
2018/11/29	13	87.12	6	86.53	84.20	7	11,530	0.06%
2018/11/28	4	84.43	9	84.86	86.10	-5	11,873	-0.04%
2018/11/27	1	82.90	3	82.33	82.90	-2	12,165	-0.02%
2018/11/26	6	80.93	7	81.26	81.40	-1	12,358	-0.01%
2018/11/23	14.3	79.72	2	79.65	79.20	12.3	12,611	0.10%
2018/11/22	5	80.30	5	81.70	79.30	0	12,709	0.00%
2018/11/21	3.3	80.00	4	80.28	81.50	-0.7	12,850	-0.01%
2018/11/20	3	80.50	10	80.26	79.80	-7	13,031	-0.05%
2018/11/19	5	79.28	4	79.30	80.50	1	13,465	0.01%
2018/11/16	10	79.29	4.1	78.74	77.70	5.9	13,850	0.04%
2018/11/15	3	76.40	2	76.55	77.70	1	13,960	0.01%
2018/11/14	0.3	76.50	0	0.00	76.20	0.3	14,377	0.00%
2018/11/13	0	0.00	1	78.00	78.00	-1	14,747	-0.01%
2018/11/12	7	77.71	4	78.23	77.60	3	14,920	0.02%
2018/11/09	5	81.50	4	80.43	81.50	1	15,246	0.01%
2018/11/08	7	83.00	7	82.84	82.00	0	15,482	0.00%
2018/11/07	12	82.03	18	79.79	81.50	-6	15,733	-0.04%
2018/11/06	10	81.17	4	82.55	78.50	6	15,915	0.04%
2018/11/05	11	82.30	10	81.40	84.90	1	16,499	0.01%
2018/11/02	13	85.11	18	84.63	82.40	-5	16,808	-0.03%
2018/11/01	15	79.28	16.1	78.97	80.80	-1.1	16,787	-0.01%
2018/10/31	11.3	74.81	12.7	75.16	74.50	-1.4	17,181	-0.01%
2018/10/30	7	72.67	12	72.08	71.10	-5	17,304	-0.03%
2018/10/29	19	79.04	17	78.42	78.60	2	17,334	0.01%
2018/10/26	21	78.67	14	78.05	77.50	7	17,777	0.04%
2018/10/25	17	77.88	14	78.64	77.00	3	17,910	0.02%
2018/10/24	20	84.76	16	83.86	83.20	4	18,103	0.02%
2018/10/23	15	86.40	21	86.18	83.60	-6	18,443	-0.03%
2018/10/22	8.3	84.83	8.5	84.45	87.50	-0.2	18,729	0.00%
2018/10/19	13.7	84.05	10	84.87	82.40	3.7	18,979	0.02%
2018/10/18	24.2	92.31	43.8	91.77	90.50	-19.6	19,235	-0.10%
2018/10/17	6.2	97.14	2	100.35	94.30	4.2	19,301	0.02%
2018/10/16	5	100.96	5.1	100.92	97.80	-0.1	19,433	0.00%
2018/10/15	18.7	102.51	5	103.00	99.20	13.7	19,642	0.07%
2018/10/12	1	107.00	0	0.00	107.00	1	19,850	0.01%
2018/10/03	20	87.55	3	86.90	87.40	17	20,032	0.08%
2018/10/02	7	91.00	9	91.93	90.10	-2	20,226	-0.01%
2018/10/01	10	93.80	2	93.75	93.10	8	20,572	0.04%
2018/09/28	9	95.88	16	94.75	93.60	-7	21,084	-0.03%
2018/09/27	7	98.67	6	96.60	96.00	1	21,281	0.00%
2018/09/26	1	102.00	7	101.03	98.70	-6	21,343	-0.03%
2018/09/25	103	100.41	17	100.65	101.00	86	21,751	0.40%	大買/
2018/09/21	18	96.71	11	95.91	97.80	7	21,854	0.03%
2018/09/20	3	92.53	6	93.38	92.50	-3	21,944	-0.01%
2018/09/19	3	91.43	3	91.87	90.60	0	21,972	0.00%
2018/09/18	15	91.84	28	92.26	90.70	-13	22,322	-0.06%
2018/09/17	8	92.98	3	93.77	95.50	5	22,597	0.02%
2018/09/14	21	93.21	12	92.99	93.70	9	22,877	0.04%
2018/09/13	1	90.70	0	0.00	89.00	1	23,098	0.00%
2018/09/12	11	88.35	12	88.98	88.10	-1	23,459	0.00%
2018/09/11	3	92.63	2	92.30	91.50	1	23,622	0.00%
2018/09/10	5	93.12	9	90.87	90.50	-4	24,138	-0.02%
2018/09/07	31	95.34	15	91.93	92.50	16	24,448	0.07%
2018/09/06	113	103.86	8	101.25	100.50	105	24,662	0.43%	大買/鉅額交易
2018/09/05	10	105.00	3	105.50	103.00	7	25,023	0.03%
2018/09/04	2	101.75	6	103.50	106.00	-4	25,257	-0.02%
2018/09/03	20	102.63	14	104.36	101.00	6	25,261	0.02%
2018/08/31	2	109.50	2	109.25	111.00	0	25,486	0.00%
2018/08/30	3	111.67	6	110.75	110.50	-3	26,018	-0.01%
2018/08/29	6	110.58	5	110.80	111.50	1	26,567	0.00%
2018/08/28	7	113.57	9	110.94	109.00	-2	26,935	-0.01%
2018/08/27	22	109.52	19	110.58	113.00	3	26,770	0.01%
2018/08/24	13	101.00	10	102.20	103.00	3	26,746	0.01%
2018/08/23	13	101.92	40	103.30	101.00	-27	26,867	-0.10%
2018/08/22	1	106.00	1	107.00	106.50	0	27,339	0.00%
2018/08/21	13	108.81	13	108.77	108.50	0	27,608	0.00%
2018/08/20	10	107.50	11	106.59	110.50	-1	27,796	0.00%
2018/08/17	30	109.40	13	110.96	106.00	17	28,203	0.06%
2018/08/16	8	105.13	9	106.61	106.50	-1	28,297	0.00%
2018/08/15	7	103.14	6	102.67	102.50	1	28,564	0.00%
2018/08/14	38	105.17	29	103.83	105.00	9	28,820	0.03%
2018/08/13	23	105.54	16	108.31	103.00	7	28,741	0.02%
2018/08/10	21	116.31	20	116.33	114.00	1	28,704	0.00%
2018/08/09	21	118.76	19	117.61	120.00	2	28,857	0.01%
2018/08/08	19	122.42	27	124.22	118.50	-8	29,035	-0.03%
2018/08/07	26	124.96	98	125.39	126.00	-72	29,215	-0.25%
2018/08/06	8	120.88	7	120.93	120.00	1	29,646	0.00%
2018/08/03	138	121.59	59	119.64	123.00	79	29,811	0.26%	大買/
2018/08/02	29	119.14	54	121.32	119.00	-25	29,298	-0.09%
2018/08/01	48	130.79	32	130.73	129.50	16	29,119	0.05%
2018/07/31	85	129.36	98	130.26	127.00	-13	29,004	-0.04%
2018/07/30	30	138.15	39	141.00	134.00	-9	28,436	-0.03%
2018/07/27	39	150.00	25	148.70	148.50	14	28,127	0.05%
2018/07/26	72	148.75	68	148.52	149.00	4	27,934	0.01%
2018/07/25	21	143.62	30	143.22	142.50	-9	27,509	-0.03%
2018/07/24	45	142.86	44	141.91	144.50	1	27,476	0.00%
2018/07/23	80	140.26	47	140.53	143.00	33	27,340	0.12%
2018/07/20	59	146.54	52	150.43	140.50	7	27,173	0.03%
2018/07/19	55	159.82	36	158.76	155.50	19	27,164	0.07%
2018/07/18	46	167.75	66	166.80	164.00	-20	26,993	-0.07%
2018/07/17	23	176.02	39	175.09	173.00	-16	26,772	-0.06%
2018/07/16	22	186.68	47	185.72	178.00	-25	27,115	-0.09%
2018/07/13	44	186.50	35	184.93	183.00	9	27,100	0.03%
2018/07/12	47	176.80	51	175.18	181.50	-4	26,958	-0.01%
2018/07/11	8	167.88	28	168.89	168.50	-20	26,727	-0.07%
2018/07/10	40	163.81	38	164.25	171.00	2	26,585	0.01%
2018/07/09	62	165.91	50	168.62	163.00	12	26,277	0.05%
2018/07/06	68	168.94	42	170.64	167.50	26	25,885	0.10%
2018/07/05	43	179.44	24	179.35	177.50	19	25,405	0.07%
2018/07/04	34	181.32	23	180.63	180.50	11	25,087	0.04%
2018/07/03	61	191.93	40	196.03	181.00	21	24,912	0.08%
2018/07/02	31	187.66	50	189.75	192.00	-19	24,477	-0.08%
2018/06/29	14	180.68	36	180.39	178.50	-22	24,236	-0.09%
2018/06/28	36	175.46	12	176.83	172.50	24	24,080	0.10%
2018/06/27	24	181.94	21	181.33	175.50	3	23,828	0.01%
2018/06/26	20	172.75	12	171.96	179.50	8	23,390	0.03%
2018/06/25	16	169.06	27	168.48	171.00	-11	23,060	-0.05%
2018/06/22	32	166.06	32.7	168.96	161.00	-0.7	22,761	0.00%
2018/06/21	34	177.28	27	177.11	173.00	7	22,504	0.03%
2018/06/19	57	179.13	40	181.58	173.00	17	22,272	0.08%
2018/06/15	49	180.28	81	179.41	180.50	-32	21,991	-0.15%
2018/06/14	57	187.01	45	186.58	183.00	12	21,430	0.06%
2018/06/13	37.2	189.44	17.1	188.51	181.50	20.1	20,902	0.10%
2018/06/12	59	200.19	27	199.67	200.00	32	20,321	0.16%
2018/06/11	18	182.28	39	184.94	193.00	-21	19,779	-0.11%
2018/06/08	45	178.03	28.8	177.31	175.50	16.2	19,382	0.08%
2018/06/07	65	178.27	64	177.75	175.00	1	19,102	0.01%
2018/06/06	53	174.45	56	174.98	173.50	-3	18,641	-0.02%
2018/06/05	48	173.21	52	171.52	165.50	-4	18,049	-0.02%
2018/06/04	37	170.80	21	170.67	169.50	16	17,362	0.09%
2018/06/01	24	162.35	29	163.52	163.00	-5	16,852	-0.03%
2018/05/31	34	163.79	28	159.23	160.00	6	16,539	0.04%
2018/05/30	33	160.42	35	160.51	159.50	-2	16,152	-0.01%
2018/05/29	38	165.12	34	163.99	163.50	4	15,825	0.03%
2018/05/28	23	161.35	19	161.47	163.00	4	15,066	0.03%
2018/05/25	13	144.12	10	146.05	148.50	3	14,666	0.02%
2018/05/24	33	130.62	353.2	130.98	135.00	-320.2	14,279	-2.24%	大賣/鉅額交易
2018/05/23	150	122.93	48	123.22	123.00	102	13,665	0.75%	大買/鉅額交易
2018/05/22	175	126.83	21	126.40	127.50	154	13,090	1.18%	大買/鉅額交易
2018/05/21	18	115.33	39	116.58	119.50	-21	12,364	-0.17%
2018/05/18	23	111.89	28	113.41	110.50	-5	11,886	-0.04%
2018/05/17	17	108.47	22	108.18	110.50	-5	11,517	-0.04%
2018/05/16	16	113.19	18	114.19	114.50	-2	11,125	-0.02%
2018/05/15	103	111.82	98	112.57	110.00	5	10,750	0.05%	大買/
2018/05/14	33	112.15	28	111.54	113.50	5	10,189	0.05%
2018/05/11	63	110.74	84	112.89	104.00	-21	9,696	-0.22%
2018/05/10	11	105.45	28.2	106.06	109.50	-17.2	8,873	-0.19%
2018/05/09	26	101.47	24	101.94	99.90	2	8,331	0.02%
2018/05/08	162	99.15	141	100.51	100.00	21	8,085	0.26%	大買/大賣/
2018/05/07	6	99.12	23	99.34	101.00	-17	7,801	-0.22%
2018/05/04	16	94.06	6	94.02	94.30	10	7,481	0.13%
2018/05/03	9	91.67	4	92.58	90.60	5	7,361	0.07%
2018/05/02	11	93.95	208	93.74	93.70	-197	7,274	-2.71%	大賣/鉅額交易
2018/04/30	7	94.14	8	95.45	92.70	-1	7,188	-0.01%
2018/04/27	14	94.87	12	95.43	97.40	2	7,070	0.03%
2018/04/26	19	95.15	17	93.99	90.70	2	6,880	0.03%
2018/04/25	240	101.24	37.7	98.26	96.50	202.3	6,593	3.07%	大買/鉅額交易
2018/04/24	44	111.15	10.4	110.02	105.00	33.6	6,247	0.54%
2018/04/23	17	118.47	22	119.43	116.50	-5	5,715	-0.09%
2018/04/20	27	119.96	39	116.51	115.50	-12	5,361	-0.22%
2018/04/19	43	120.26	69	121.24	121.00	-26	5,121	-0.51%
2018/04/18	7	109.07	14	111.71	114.00	-7	4,548	-0.15%
2018/04/17	60	109.73	19	108.45	104.00	41	4,336	0.95%
2018/04/16	11	105.82	8	105.69	108.00	3	4,147	0.07%
2018/04/13	3	101.83	3	102.83	101.00	0	4,018	0.00%
2018/04/12	0	0.00	7	101.00	101.00	-7	4,063	-0.17%
2018/04/11	6	101.42	3	101.83	101.50	3	4,362	0.07%
2018/04/10	2	103.25	9	103.44	103.00	-7	4,333	-0.16%
2018/04/09	5	101.10	0	0.00	101.50	5	4,328	0.12%
2018/04/03	15	102.57	0	0.00	102.50	15	4,323	0.35%
2018/04/02	15	108.10	13	108.77	106.00	2	4,329	0.05%
2018/03/31	19	111.18	33	111.76	112.50	-14	4,275	-0.33%
2018/03/30	21	108.95	22	108.98	106.50	-1	4,145	-0.02%
2018/03/29	4	103.00	1	103.50	104.00	3	3,932	0.08%
2018/03/28	6	104.42	1	104.50	103.00	5	3,907	0.13%
2018/03/27	2	107.00	13	106.12	105.50	-11	3,857	-0.29%
2018/03/26	19	105.39	39	105.51	105.00	-20	3,799	-0.53%
2018/03/23	14	101.20	16	101.70	104.00	-2	3,745	-0.05%
2018/03/22	24	102.23	13	103.62	100.50	11	3,613	0.30%
2018/03/21	2	98.55	1.2	98.65	98.80	0.8	3,393	0.02%
2018/03/20	1	99.40	4	98.40	97.40	-3	3,370	-0.09%
2018/03/19	2	95.85	7	95.96	95.70	-5	3,293	-0.15%
2018/03/16	1	96.60	0	0.00	96.00	1	3,317	0.03%
2018/03/15	3	95.63	3	96.97	98.00	0	3,341	0.00%
2018/03/14	1	96.10	1	93.90	93.90	0	3,334	0.00%
2018/03/13	5	94.32	0	0.00	94.30	5	3,371	0.15%
2018/03/12	2	96.30	5	96.34	94.70	-3	3,418	-0.09%
2018/03/09	4	94.98	1	96.40	96.50	3	3,496	0.09%
2018/03/08	1	93.80	0	0.00	93.80	1	3,506	0.03%
2018/03/07	3	95.47	1	95.00	94.30	2	3,617	0.06%
2018/03/06	4	97.08	1	96.60	96.60	3	3,664	0.08%
2018/03/05	5	96.36	8	97.44	95.70	-3	3,721	-0.08%
2018/03/02	8	98.53	6	98.37	97.50	2	3,718	0.05%
2018/03/01	1	97.10	1	95.30	97.50	0	3,698	0.00%
2018/02/27	1	97.20	4	97.00	96.20	-3	3,720	-0.08%
2018/02/26	7	95.83	5	95.72	96.10	2	3,760	0.05%
2018/02/23	11	96.86	3	98.30	94.80	8	3,805	0.21%
2018/02/22	0	0.00	5	91.44	94.30	-5	3,791	-0.13%
2018/02/21	1	88.50	0	0.00	88.30	1	3,811	0.03%
2018/02/12	3	87.23	1	87.40	86.60	2	4,040	0.05%
2018/02/09	1	86.60	0	0.00	87.40	1	4,214	0.02%
2018/02/07	5	89.26	0	0.00	87.90	5	4,269	0.12%
2018/02/06	3	89.57	7	87.83	87.90	-4	4,252	-0.09%
2018/02/05	3	93.17	2	93.20	94.60	1	4,241	0.02%
2018/02/02	0	0.00	1	98.30	96.20	-1	4,265	-0.02%
2018/02/01	1	96.20	0	0.00	96.50	1	4,300	0.02%
2018/01/29	1	97.40	1	96.70	97.00	0	4,462	0.00%
2018/01/26	1	95.70	0	0.00	95.60	1	4,491	0.02%
2018/01/25	0	0.00	2	99.90	98.00	-2	4,540	-0.04%
2018/01/24	20	100.50	40	99.50	99.30	-20	4,582	-0.44%
2018/01/23	21	101.00	23	100.07	99.90	-2	4,628	-0.04%
2018/01/22	41	101.66	4	101.38	102.50	37	4,691	0.79%
2018/01/19	0	0.00	1	99.00	99.20	-1	4,837	-0.02%
2018/01/18	1	99.90	2	99.40	98.30	-1	4,982	-0.02%
2018/01/15	7	98.21	4	97.65	97.50	3	5,339	0.06%
2018/01/12	3	100.00	2	100.65	99.60	1	5,333	0.02%
2018/01/11	3	103.50	3	102.00	101.50	0	5,321	0.00%
2018/01/10	5	103.10	2	101.75	101.00	3	5,287	0.06%
2018/01/09	7	102.43	17	104.44	101.50	-10	5,296	-0.19%
2018/01/08	9	105.94	1	109.50	105.00	8	5,367	0.15%
2018/01/05	18	110.94	28	109.32	108.50	-10	5,328	-0.19%
2018/01/04	2	111.00	3	111.00	111.00	-1	5,032	-0.02%
2018/01/02	4	100.58	8	100.94	101.00	-4	5,046	-0.08%