奇力新 (2456)-永豐金-員林券商分點個股進出

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

奇力新

(2456)

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

立即追蹤
本地時間:14:35

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－永豐金-員林券商分點個股進出

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

永豐金-員林券商分點個股進出
永豐金-員林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	0	0.00	1	94.60	93.40	-1	1,178	-0.08%
2021/12/14	1	89.30	0	0.00	89.60	1	1,231	0.08%
2021/12/13	0	0.00	1	90.20	90.20	-1	1,238	-0.08%
2021/12/10	1	88.90	0	0.00	88.50	1	1,249	0.08%
2021/12/07	2	90.10	3	90.40	90.30	-1	1,279	-0.08%
2021/11/30	0.7	92.44	0	0.00	90.50	0.7	1,291	0.05%
2021/11/25	0	0.00	0.1	92.70	92.40	-0.1	1,332	-0.01%
2021/11/24	1	93.00	2	92.45	91.80	-1	1,335	-0.07%
2021/11/23	0.1	90.60	0	0.00	90.70	0.1	1,371	0.01%
2021/11/22	0.1	91.00	0	0.00	91.40	0.1	1,421	0.01%
2021/11/18	0	0.00	2	89.75	89.20	-2	1,441	-0.14%
2021/11/17	3	88.43	1	88.50	88.20	2	1,483	0.13%
2021/11/15	0	0.00	4.1	85.75	86.80	-4.1	1,637	-0.25%
2021/11/04	4	83.95	1	84.60	83.50	3	1,851	0.16%
2021/11/02	1	81.20	0	0.00	81.30	1	1,826	0.05%
2021/11/01	4	85.40	4	85.10	85.10	0	1,807	0.00%
2021/10/27	1	84.00	0	0.00	84.50	1	1,839	0.05%
2021/10/22	0	0.00	1	82.40	82.60	-1	1,931	-0.05%
2021/10/20	0	0.00	3	83.50	83.40	-3	2,001	-0.15%
2021/10/15	0	0.00	1.2	81.42	81.60	-1.2	2,156	-0.06%
2021/10/14	0	0.00	1	79.40	79.20	-1	2,184	-0.05%
2021/10/04	0	82.20	0	0.00	80.40	0	2,603	0.00%
2021/10/01	2	83.00	12	82.25	82.30	-10	2,730	-0.37%
2021/09/29	0	85.60	1	85.10	85.20	-1	3,449	-0.03%
2021/09/28	1	87.50	3	88.30	87.80	-2	3,522	-0.06%
2021/09/24	1	90.50	1	91.30	90.50	0	3,945	0.00%
2021/09/23	3	90.37	0	0.00	90.20	3	4,014	0.07%
2021/09/16	1	89.10	0	0.00	89.30	1	4,066	0.02%
2021/09/15	2.2	90.43	0	0.00	90.20	2.2	4,117	0.05%
2021/09/14	1	94.30	0	0.00	92.50	1	4,128	0.02%
2021/09/10	0	0.00	3	92.47	92.90	-3	4,194	-0.07%
2021/09/06	0	0.00	1.2	93.20	92.40	-1.2	4,322	-0.03%
2021/09/02	0.2	92.10	0	0.00	92.20	0.2	4,356	0.00%
2021/09/01	1	93.60	2.2	93.79	93.90	-1.2	4,341	-0.03%
2021/08/31	1	91.40	0	0.00	91.80	1	4,333	0.02%
2021/08/30	1	93.10	1	93.10	93.50	0	4,313	0.00%
2021/08/27	0	0.00	1	93.20	93.10	-1	4,315	-0.02%
2021/08/26	1	89.20	1	91.00	90.70	0	4,287	0.00%
2021/08/25	1	90.00	0	0.00	90.50	1	4,257	0.02%
2021/08/24	2	88.10	3	88.57	87.70	-1	4,285	-0.02%
2021/08/23	3	86.89	1	86.30	86.70	2	4,306	0.05%
2021/08/20	0	0.00	1	86.10	85.60	-1	4,293	-0.02%
2021/08/19	3	89.40	0	0.00	87.40	3	4,325	0.07%
2021/08/18	1	92.20	7	93.69	94.90	-6	4,293	-0.14%
2021/08/17	1.3	91.36	0.2	92.90	91.00	1.1	4,265	0.03%
2021/08/16	0.2	95.60	0	0.00	94.50	0.2	4,249	0.00%
2021/08/13	7.1	97.71	0	0.00	96.40	7.1	4,223	0.17%
2021/08/12	0.1	102.50	1	103.00	102.00	-0.9	4,196	-0.02%
2021/08/09	10	106.00	0	0.00	104.50	10	4,363	0.23%
2021/08/05	0	0.00	11	107.00	107.00	-11	4,537	-0.24%
2021/08/04	7	107.00	0	0.00	107.00	7	4,625	0.15%
2021/08/03	5	107.50	0	0.00	108.00	5	4,624	0.11%
2021/08/02	0.1	108.00	0	0.00	108.00	0.1	4,716	0.00%
2021/07/30	2	108.50	0	0.00	107.00	2	4,769	0.04%
2021/07/27	3	113.67	0	0.00	112.00	3	4,918	0.06%
2021/07/26	1	114.00	1	114.50	115.00	0	4,967	0.00%
2021/07/23	0	0.00	9	115.11	113.50	-9	5,071	-0.18%
2021/07/22	9	115.11	3	115.67	114.00	6	5,138	0.12%
2021/07/21	0	0.00	2	112.00	112.50	-2	5,108	-0.04%
2021/07/19	1	109.50	6	110.00	113.50	-5	5,171	-0.10%
2021/07/16	0.2	113.00	2	113.50	112.50	-1.8	5,111	-0.04%
2021/07/14	1	114.00	0	0.00	114.50	1	5,138	0.02%
2021/07/13	1	118.00	4.2	114.17	114.50	-3.2	5,129	-0.06%
2021/07/12	5	116.00	2.5	116.70	116.00	2.5	5,029	0.05%
2021/07/09	0	0.00	1	115.00	115.50	-1	5,043	-0.02%
2021/07/08	3	116.50	4	117.13	116.00	-1	5,038	-0.02%
2021/07/07	5	117.40	14.1	117.50	117.00	-9.1	4,958	-0.18%
2021/07/06	12	110.83	13	113.13	115.00	-1	4,645	-0.02%
2021/07/02	1	104.00	0	0.00	106.00	1	4,402	0.02%
2021/07/01	6	110.00	9	108.89	106.00	-3	4,355	-0.07%
2021/06/29	2	101.75	1	101.00	101.00	1	4,001	0.02%
2021/06/28	1	100.00	1	100.50	101.00	0	3,984	0.00%
2021/06/25	1	100.50	1	100.50	100.50	0	4,033	0.00%
2021/06/23	1	101.50	9	100.17	100.50	-8	4,111	-0.19%
2021/06/22	7	98.03	5	98.30	98.50	2	4,158	0.05%
2021/06/21	1.3	97.92	0.6	98.21	97.70	0.7	4,312	0.02%
2021/06/18	2.2	101.59	3	102.00	100.00	-0.8	4,317	-0.02%
2021/06/17	1.4	100.61	13	100.45	101.50	-11.6	4,301	-0.27%
2021/06/16	0.2	98.40	0	0.00	98.00	0.2	4,247	0.00%
2021/06/15	0	0.00	7	99.07	98.90	-7	4,262	-0.16%
2021/06/11	1	97.40	1	98.20	96.60	0	4,262	0.00%
2021/06/09	2	96.50	0	0.00	95.30	2	4,325	0.05%
2021/06/08	0	0.00	1	98.20	97.50	-1	4,392	-0.02%
2021/06/07	1	96.00	3	96.20	97.00	-2	4,478	-0.04%
2021/06/04	0.1	97.60	0	0.00	97.40	0.1	4,483	0.00%
2021/06/03	3.2	99.08	0	0.00	98.50	3.2	4,506	0.07%
2021/06/02	13.4	99.64	0	0.00	98.60	13.4	4,555	0.29%
2021/06/01	16.6	99.90	21	100.24	100.50	-4.4	4,593	-0.10%
2021/05/31	0	0.00	5	101.00	99.60	-5	4,635	-0.11%
2021/05/28	11	99.43	0	0.00	99.00	11	4,651	0.24%
2021/05/27	1.5	98.35	0	0.00	99.00	1.5	4,719	0.03%
2021/05/26	0.5	99.00	3	97.17	98.60	-2.5	4,916	-0.05%
2021/05/25	2	94.10	0	0.00	94.50	2	4,945	0.04%
2021/05/21	2	92.20	0	0.00	92.30	2	5,008	0.04%
2021/05/20	1	92.10	1	91.80	91.00	0	5,163	0.00%
2021/05/17	1	87.00	2	86.00	86.30	-1	5,293	-0.02%
2021/05/14	1.1	95.77	1	96.20	91.40	0.1	5,255	0.00%
2021/05/13	0.1	91.50	1	91.20	90.80	-0.9	5,228	-0.02%
2021/05/12	4	90.80	4	92.63	91.00	0	5,184	0.00%
2021/05/11	3.2	98.97	1	95.00	96.10	2.2	5,088	0.04%
2021/05/10	2.1	101.98	0	0.00	102.00	2.1	5,038	0.04%
2021/05/05	2	101.50	1	102.50	100.50	1	5,084	0.02%
2021/05/04	2	103.00	1.2	105.92	102.00	0.8	5,118	0.02%
2021/05/03	1.3	107.00	0	0.00	106.00	1.3	5,135	0.02%
2021/04/29	1	112.00	2	111.25	111.00	-1	5,129	-0.02%
2021/04/28	4.2	111.45	9	110.78	111.50	-4.8	5,163	-0.09%
2021/04/27	3	108.50	18	108.44	109.50	-15	5,149	-0.29%
2021/04/26	10	105.75	13	106.08	107.00	-3	5,094	-0.06%
2021/04/23	11	105.82	12	106.04	106.00	-1	5,132	-0.02%
2021/04/22	9.2	107.01	0	0.00	104.00	9.2	5,224	0.18%
2021/04/21	2	108.00	0	0.00	108.50	2	5,270	0.04%
2021/04/20	1	108.50	2	108.25	108.50	-1	5,325	-0.02%
2021/04/19	2	106.25	5	106.70	106.50	-3	5,362	-0.06%
2021/04/16	5.2	104.81	2	104.50	105.00	3.2	5,447	0.06%
2021/04/15	0.1	105.00	0	0.00	105.50	0.1	5,732	0.00%
2021/04/14	2	104.75	1	103.00	105.00	1	5,958	0.02%
2021/04/13	1	107.50	0	0.00	107.00	1	6,019	0.02%
2021/04/12	3.3	109.53	0	0.00	109.00	3.3	6,051	0.05%
2021/04/09	1.5	113.33	0.2	112.50	111.50	1.3	6,101	0.02%
2021/04/08	2.7	112.72	30	112.42	113.00	-27.3	6,111	-0.45%
2021/04/07	0	0.00	6	110.58	110.50	-6	6,082	-0.10%
2021/04/06	1	108.50	6	109.50	109.50	-5	6,225	-0.08%
2021/03/31	8	108.44	0	0.00	108.00	8	6,575	0.12%
2021/03/30	17	109.85	0	0.00	109.00	17	6,948	0.24%
2021/03/29	5	111.50	0	0.00	110.50	5	6,951	0.07%
2021/03/26	7	111.21	1	111.00	110.50	6	6,967	0.09%
2021/03/25	2	111.00	6	111.42	110.50	-4	7,002	-0.06%
2021/03/24	2.2	110.73	3	110.83	110.00	-0.8	6,977	-0.01%
2021/03/23	1	108.50	0	0.00	108.00	1	6,930	0.01%
2021/03/22	0	0.00	11	107.95	108.00	-11	6,966	-0.16%
2021/03/19	0	0.00	10	107.60	107.50	-10	7,130	-0.14%
2021/03/18	10	107.20	0	0.00	106.50	10	7,219	0.14%
2021/03/17	8	107.81	1	108.00	107.00	7	7,389	0.09%
2021/03/16	0	0.00	6	107.67	107.50	-6	7,566	-0.08%
2021/03/15	7	104.93	0	0.00	105.00	7	7,919	0.09%
2021/03/12	7	107.00	0	0.00	106.00	7	7,978	0.09%
2021/03/11	2	107.75	12	107.67	108.50	-10	8,021	-0.12%
2021/03/10	4	104.50	0	0.00	105.00	4	8,023	0.05%
2021/03/09	0	0.00	1	104.50	104.50	-1	8,277	-0.01%
2021/03/08	6	105.33	0	0.00	104.00	6	8,328	0.07%
2021/03/05	7	107.64	0	0.00	107.00	7	8,409	0.08%
2021/03/03	2	108.50	1	109.50	109.00	1	8,606	0.01%
2021/03/02	6	111.25	0	0.00	109.00	6	8,712	0.07%
2021/02/26	12	111.88	0.4	110.25	112.00	11.6	8,843	0.13%
2021/02/25	3	110.00	11	109.64	111.00	-8	8,918	-0.09%
2021/02/24	9	107.00	0	0.00	106.50	9	9,122	0.10%
2021/02/23	7	107.07	12	107.08	108.50	-5	9,955	-0.05%
2021/02/22	12.2	108.24	24	108.46	107.50	-11.8	10,198	-0.12%
2021/02/19	7	104.93	0.4	104.91	105.50	6.6	10,171	0.07%
2021/02/18	10	106.15	2	106.25	106.50	8	10,226	0.08%
2021/02/17	2.3	107.50	5	106.30	107.00	-2.7	10,285	-0.03%
2021/02/05	3	102.83	1	102.50	102.50	2	10,297	0.02%
2021/02/04	7	104.86	2	104.25	103.50	5	10,465	0.05%
2021/02/03	4	104.00	3.9	103.38	103.50	0.1	10,590	0.00%
2021/02/02	4	102.50	4	103.50	103.00	0	11,006	0.00%
2021/02/01	0	0.00	1	99.10	102.50	-1	11,108	-0.01%
2021/01/29	11	105.14	10	101.00	101.00	1	11,271	0.01%
2021/01/28	2	102.00	7	103.07	104.00	-5	11,430	-0.04%
2021/01/27	1	103.00	0	0.00	102.00	1	12,018	0.01%
2021/01/26	1	105.00	8	103.50	103.50	-7	12,695	-0.06%
2021/01/25	8	107.44	3	107.67	106.50	5	12,997	0.04%
2021/01/22	1	104.50	2	105.00	106.00	-1	13,249	-0.01%
2021/01/21	1	103.00	0	0.00	103.00	1	13,221	0.01%
2021/01/20	5	105.20	0	0.00	104.00	5	13,178	0.04%
2021/01/19	13	109.12	7	109.50	109.00	6	13,098	0.05%
2021/01/18	1	108.50	0	0.00	109.00	1	13,136	0.01%
2021/01/15	7	112.50	3	111.17	110.50	4	13,113	0.03%
2021/01/14	1	112.50	6	114.67	115.00	-5	13,055	-0.04%
2021/01/13	1	111.00	6	111.42	112.00	-5	12,993	-0.04%
2021/01/12	4	110.00	0	0.00	109.00	4	13,043	0.03%
2021/01/11	2	112.00	6	112.50	112.50	-4	13,212	-0.03%
2021/01/08	6	114.08	3	115.00	113.50	3	13,309	0.02%
2021/01/07	4	112.50	23	113.00	114.00	-19	13,039	-0.15%
2021/01/06	3	108.50	2.3	107.93	107.50	0.7	12,817	0.01%
2021/01/05	4	110.63	5	112.50	111.00	-1	12,730	-0.01%
2021/01/04	7.1	110.94	0	0.00	110.50	7.1	12,677	0.06%
2020/12/31	16	111.91	1	111.50	112.00	15	12,604	0.12%
2020/12/30	4.2	114.50	2	113.50	115.00	2.2	12,529	0.02%
2020/12/29	5	112.00	17	112.32	112.50	-12	12,437	-0.10%
2020/12/28	17.1	110.10	6	109.42	109.00	11.1	12,331	0.09%
2020/12/25	8	115.19	3	113.50	113.50	5	12,204	0.04%
2020/12/24	11.1	122.07	9.2	121.74	118.00	1.9	12,139	0.02%
2020/12/18	43	120.33	43	118.38	118.00	0	11,627	0.00%
2020/12/17	2	119.00	2.1	119.93	122.50	-0.1	11,583	0.00%
2020/12/16	0	0.00	2	122.00	123.00	-2	11,491	-0.02%
2020/12/15	6	121.83	11	119.50	119.00	-5	11,513	-0.04%
2020/12/14	12	127.75	0	0.00	126.00	12	11,491	0.10%
2020/12/10	6	130.17	3	133.17	130.00	3	11,177	0.03%
2020/12/09	1.1	137.45	5	135.10	135.00	-3.9	10,988	-0.04%
2020/12/08	6	129.33	10	131.45	131.50	-4	10,610	-0.04%
2020/12/07	1	135.00	5	133.40	129.00	-4	10,528	-0.04%
2020/12/04	11	132.18	1	132.50	132.00	10	10,413	0.10%
2020/12/03	4	133.63	20	132.90	133.50	-16	10,358	-0.15%
2020/12/02	13	129.81	0	0.00	130.00	13	10,113	0.13%
2020/12/01	13	132.31	11	131.27	131.50	2	10,067	0.02%
2020/11/30	7	129.64	6	133.25	132.00	1	9,959	0.01%
2020/11/27	0	0.00	2.1	129.48	129.50	-2.1	9,780	-0.02%
2020/11/26	2	124.50	2	125.50	128.50	0	9,773	0.00%
2020/11/25	15	127.97	5	125.30	124.00	10	9,665	0.10%
2020/11/24	6	128.25	52	129.48	128.00	-46	9,477	-0.49%
2020/11/23	4	128.88	44.1	129.12	127.00	-40.1	9,204	-0.44%
2020/11/20	99	127.46	7	126.07	127.00	92	8,907	1.03%
2020/11/19	3	121.33	9.1	121.32	121.50	-6.1	8,095	-0.08%
2020/11/18	4	118.00	9	118.00	118.00	-5	7,862	-0.06%
2020/11/17	3	115.50	0	0.00	115.00	3	7,796	0.04%
2020/11/16	1	116.00	11	115.95	116.50	-10	7,908	-0.13%
2020/11/13	0	0.00	5	113.60	116.00	-5	7,924	-0.06%
2020/11/12	10	118.00	3	115.00	115.00	7	7,913	0.09%
2020/11/11	3.1	117.52	4	117.00	117.50	-0.9	7,911	-0.01%
2020/11/10	4	120.13	2	119.50	117.00	2	8,026	0.02%
2020/11/09	13	118.85	4	117.25	117.00	9	7,697	0.12%
2020/11/06	1.4	117.00	1	116.00	116.00	0.4	7,722	0.01%
2020/11/04	3	116.83	72	116.11	119.00	-69	7,513	-0.92%
2020/11/03	71.1	114.63	4	110.75	114.00	67.1	7,068	0.95%
2020/11/02	2	105.75	4	106.25	106.00	-2	6,544	-0.03%
2020/10/30	2	107.50	2	105.50	105.50	0	6,625	0.00%
2020/10/28	0	0.00	0.2	102.00	101.50	-0.2	6,527	0.00%
2020/10/27	0	0.00	2	104.00	104.50	-2	6,519	-0.03%
2020/10/26	1	104.50	1	105.50	105.50	0	6,502	0.00%
2020/10/20	2	106.00	3	104.83	105.00	-1	6,435	-0.02%
2020/10/19	4	105.63	0	0.00	106.50	4	6,454	0.06%
2020/10/16	1	103.50	0	0.00	102.00	1	6,273	0.02%
2020/10/15	1	100.50	2	101.00	100.50	-1	6,085	-0.02%
2020/10/14	0	0.00	1	100.50	100.00	-1	6,054	-0.02%
2020/10/13	1	101.50	9.6	99.80	99.30	-8.6	6,050	-0.14%
2020/10/12	2	99.50	0	0.00	98.60	2	6,019	0.03%
2020/10/08	3	101.00	0	0.00	100.50	3	6,000	0.05%
2020/10/06	0	0.00	3.1	101.14	101.00	-3.1	5,986	-0.05%
2020/10/05	1	101.00	2	100.00	100.50	-1	5,988	-0.02%
2020/09/30	3	98.87	0	0.00	98.90	3	5,922	0.05%
2020/09/29	7	96.87	7	97.69	97.00	0	5,857	0.00%
2020/09/28	1	91.70	0	0.00	94.00	1	5,795	0.02%
2020/09/25	0	0.00	1	90.90	91.20	-1	5,859	-0.02%
2020/09/24	0	0.00	1	95.20	93.80	-1	5,824	-0.02%
2020/09/23	0.2	96.50	0	0.00	96.50	0.2	5,793	0.00%
2020/09/22	2	97.00	3	96.90	96.90	-1	5,812	-0.02%
2020/09/21	3	99.07	3	98.93	98.60	0	5,898	0.00%
2020/09/18	3	101.83	4	100.88	100.50	-1	5,892	-0.02%
2020/09/17	1	101.00	7	99.01	101.00	-6	5,808	-0.10%
2020/09/15	0	0.00	2	96.90	96.60	-2	5,666	-0.04%
2020/09/14	0	0.00	3	96.97	97.30	-3	5,691	-0.05%
2020/09/10	4	96.63	0	0.00	95.60	4	5,689	0.07%
2020/09/09	2	95.70	1	97.00	96.90	1	5,720	0.02%
2020/09/08	1	97.50	1	98.50	96.50	0	5,739	0.00%
2020/09/07	0	0.00	1	98.00	96.00	-1	5,765	-0.02%
2020/09/04	1	97.40	1	97.20	97.80	0	5,799	0.00%
2020/09/03	0	0.00	5	99.62	99.10	-5	5,800	-0.09%
2020/09/02	1	99.00	2	99.35	99.10	-1	5,793	-0.02%
2020/09/01	4	100.18	4	100.25	99.10	0	5,811	0.00%
2020/08/28	2	98.00	8	98.26	98.50	-6	5,869	-0.10%
2020/08/27	1	97.40	1	97.20	96.90	0	5,868	0.00%
2020/08/26	4	96.55	2	97.00	96.60	2	5,877	0.03%
2020/08/24	5	92.90	1	92.90	93.80	4	5,893	0.07%
2020/08/21	1	94.30	0	0.00	94.20	1	5,895	0.02%
2020/08/20	6	93.30	4	95.25	92.60	2	5,860	0.03%
2020/08/19	7	101.29	1	100.00	101.00	6	5,706	0.11%
2020/08/18	6	106.58	5	103.50	103.50	1	5,636	0.02%
2020/08/17	13	108.31	8	107.63	107.00	5	5,554	0.09%
2020/08/14	4	107.00	6	105.17	108.00	-2	5,446	-0.04%
2020/08/13	3	104.50	5	103.10	103.00	-2	5,270	-0.04%
2020/08/12	6	104.17	3	103.83	103.50	3	5,212	0.06%
2020/08/11	2	105.50	2	103.50	103.50	0	5,112	0.00%
2020/08/10	1	103.00	3	103.83	102.50	-2	5,084	-0.04%
2020/08/07	4	106.75	3	105.50	105.50	1	5,099	0.02%
2020/08/06	5	104.80	5	103.70	104.50	0	4,968	0.00%
2020/08/05	3	103.67	3	100.67	103.50	0	4,818	0.00%
2020/08/04	0	0.00	3	96.87	97.40	-3	4,435	-0.07%
2020/08/03	2	95.60	1	96.00	96.80	1	4,404	0.02%
2020/07/31	0	0.00	2	93.50	93.80	-2	4,394	-0.05%
2020/07/29	1	89.40	1	89.00	88.80	0	4,667	0.00%
2020/07/28	4	91.50	3	92.30	89.30	1	4,699	0.02%
2020/07/27	5	92.14	1	91.60	93.10	4	4,824	0.08%
2020/07/24	0	0.00	1	94.10	92.10	-1	4,861	-0.02%
2020/07/23	2	96.40	2	95.80	95.40	0	4,983	0.00%
2020/07/22	2	93.05	2	92.75	94.60	0	5,042	0.00%
2020/07/17	0	0.00	5	90.70	89.30	-5	5,260	-0.10%
2020/07/16	1	89.60	0	0.00	90.30	1	5,337	0.02%
2020/07/15	1	89.00	0	0.00	89.00	1	5,396	0.02%
2020/07/14	3	89.97	0	0.00	89.60	3	5,582	0.05%
2020/07/13	3	88.80	3.7	91.51	91.20	-0.7	5,721	-0.01%
2020/07/07	2	92.05	2	93.50	92.00	0	6,477	0.00%
2020/07/06	1	94.00	47	93.52	94.30	-46	6,708	-0.69%
2020/07/03	2	91.80	4	92.03	91.60	-2	6,951	-0.03%
2020/07/02	6.3	91.86	3	92.20	92.20	3.3	7,081	0.05%
2020/07/01	0	0.00	1	90.70	91.60	-1	7,138	-0.01%
2020/06/30	11	89.99	2	90.35	90.00	9	7,143	0.13%
2020/06/19	2	94.05	0	0.00	93.60	2	7,311	0.03%
2020/06/18	0.3	94.00	0	0.00	94.20	0.3	7,363	0.00%
2020/06/17	1	93.90	0	0.00	93.70	1	7,396	0.01%
2020/06/16	0.3	94.50	0	0.00	94.50	0.3	7,548	0.00%
2020/06/15	1	94.20	3	93.87	92.20	-2	7,674	-0.03%
2020/06/12	1.2	93.55	1	93.50	94.10	0.2	7,747	0.00%
2020/06/11	10	97.25	3	96.87	95.90	7	7,833	0.09%
2020/06/10	5	99.20	5	100.00	98.80	0	7,945	0.00%
2020/06/08	6	99.67	0	0.00	99.40	6	8,231	0.07%
2020/06/05	7	100.50	1	100.50	100.50	6	8,321	0.07%
2020/06/04	2	102.00	2	102.25	102.50	0	8,495	0.00%
2020/06/03	2	98.85	1	99.40	99.40	1	8,462	0.01%
2020/06/02	1	99.80	0	0.00	97.70	1	8,456	0.01%
2020/06/01	0	0.00	1	97.30	99.50	-1	8,487	-0.01%
2020/05/29	1	95.30	1	95.00	95.60	0	8,506	0.00%
2020/05/27	1	98.30	0	0.00	98.00	1	8,677	0.01%
2020/05/26	2	98.30	2	101.00	98.30	0	8,962	0.00%
2020/05/21	1	102.50	0	0.00	102.50	1	9,215	0.01%
2020/05/20	3	100.83	1	101.50	99.30	2	9,271	0.02%
2020/05/19	0	0.00	10	97.80	98.30	-10	9,243	-0.11%
2020/05/18	10	96.50	0	0.00	96.00	10	9,383	0.11%
2020/05/13	1	105.50	0	0.00	105.00	1	9,679	0.01%
2020/05/12	2	107.50	1	108.00	106.00	1	9,812	0.01%
2020/05/07	2	110.25	3	110.50	108.00	-1	10,094	-0.01%
2020/05/06	1	106.50	0	0.00	107.50	1	9,989	0.01%
2020/05/05	24	108.50	29	110.07	107.50	-5	10,036	-0.05%
2020/05/04	0	0.00	2	103.50	104.50	-2	9,976	-0.02%
2020/04/30	3	106.83	3	107.67	106.00	0	10,252	0.00%
2020/04/29	5	104.60	0	0.00	104.50	5	10,290	0.05%
2020/04/28	7	105.00	5	106.00	104.50	2	10,432	0.02%
2020/04/27	2	103.25	4	104.25	105.00	-2	10,397	-0.02%
2020/04/24	0	0.00	1	101.00	100.00	-1	10,285	-0.01%
2020/04/23	1	101.00	1	100.00	98.90	0	10,485	0.00%
2020/04/20	1	101.50	10	101.00	102.00	-9	11,161	-0.08%
2020/04/17	1	107.00	41	105.55	100.00	-40	11,213	-0.36%
2020/04/16	2	101.25	60	102.96	103.50	-58	11,175	-0.52%
2020/04/15	113	104.44	7	102.07	103.00	106	11,238	0.94%	大買/鉅額交易
2020/04/09	3	100.17	2	96.70	95.10	1	11,929	0.01%
2020/04/08	1	93.20	2	97.00	100.50	-1	11,798	-0.01%
2020/04/07	1.1	91.40	0	0.00	91.40	1.1	11,643	0.01%
2020/03/30	2	77.30	2	77.80	79.20	0	12,642	0.00%
2020/03/26	0	0.00	1	76.80	80.60	-1	12,964	-0.01%
2020/03/25	1	78.00	5	77.90	78.60	-4	13,245	-0.03%
2020/03/23	0	0.00	1	68.50	69.00	-1	13,442	-0.01%
2020/03/20	1	68.80	10	72.40	72.00	-9	13,537	-0.07%
2020/03/19	0	0.00	1	73.10	67.10	-1	13,551	-0.01%
2020/03/18	1	74.50	0	0.00	74.50	1	13,467	0.01%
2020/03/16	0	0.00	1	91.10	82.50	-1	13,390	-0.01%
2020/03/13	6	82.42	6	85.15	91.00	0	13,271	0.00%
2020/03/11	1.9	100.54	1	102.00	99.50	0.9	13,241	0.01%
2020/03/10	3	97.93	10	98.90	99.60	-7	13,310	-0.05%
2020/03/09	5	105.00	1	101.50	101.50	4	13,296	0.03%
2020/03/05	0	0.00	5	113.00	111.50	-5	13,831	-0.04%
2020/03/04	2	107.50	3	108.50	110.50	-1	13,929	-0.01%
2020/03/03	1	112.50	61	111.67	111.00	-60	14,187	-0.42%
2020/03/02	4	108.13	0	0.00	108.00	4	14,613	0.03%
2020/02/27	1	111.00	2	114.50	107.00	-1	14,559	-0.01%
2020/02/26	6	120.25	0	0.00	118.50	6	14,284	0.04%
2020/02/25	2	126.25	1	124.00	125.50	1	14,147	0.01%
2020/02/21	1	126.00	4	125.38	126.50	-3	14,098	-0.02%
2020/02/20	3	123.33	1	123.50	123.50	2	14,031	0.01%
2020/02/19	1	122.00	2	123.00	123.00	-1	13,945	-0.01%
2020/02/18	0	0.00	70	130.46	125.00	-70	13,797	-0.51%
2020/02/17	11	127.91	1	127.50	127.50	10	13,675	0.07%
2020/02/14	113	131.23	14	132.04	131.50	99	13,921	0.71%	大買/
2020/02/13	17	132.12	36	134.38	129.00	-19	13,847	-0.14%
2020/02/12	50	131.80	7	130.36	132.00	43	13,705	0.31%
2020/02/11	20	129.78	2	128.75	130.00	18	13,571	0.13%
2020/02/07	0	0.00	1	124.50	124.50	-1	13,848	-0.01%
2020/02/06	1	124.00	5	126.00	126.00	-4	13,791	-0.03%
2020/02/05	0	0.00	16	126.69	122.50	-16	13,687	-0.12%
2020/02/04	19	126.21	9	125.78	125.50	10	13,516	0.07%
2020/02/03	0	0.00	2	113.00	121.00	-2	13,205	-0.02%
2020/01/31	0	0.00	2	121.50	118.00	-2	12,985	-0.02%
2020/01/30	8	120.00	2	121.00	120.00	6	12,793	0.05%
2020/01/20	1	133.00	3	132.83	133.00	-2	12,694	-0.02%
2020/01/17	6.3	132.58	21	136.26	133.00	-14.7	12,641	-0.12%
2020/01/16	25	132.42	79	132.40	132.50	-54	12,404	-0.44%
2020/01/15	5	130.40	32	133.31	128.50	-27	12,158	-0.22%
2020/01/14	111.1	132.33	12	128.33	133.50	99.1	11,975	0.83%	大買/
2020/01/13	0	0.00	1.7	122.00	122.00	-1.7	11,571	-0.01%
2020/01/10	3	124.00	0	0.00	120.50	3	11,536	0.03%
2020/01/09	7	124.29	13	122.35	121.50	-6	11,505	-0.05%
2020/01/08	8	120.06	11	121.77	123.50	-3	11,594	-0.03%
2020/01/07	20	122.73	8	123.19	122.50	12	11,676	0.10%
2020/01/06	4	133.38	4	130.75	131.00	0	11,243	0.00%
2020/01/03	6	135.50	8	137.19	136.00	-2	11,031	-0.02%
2020/01/02	2	130.50	5.1	130.47	130.00	-3.1	10,551	-0.03%
2019/12/31	8	130.25	3	130.83	128.00	5	10,416	0.05%
2019/12/30	6	127.75	2	127.75	130.00	4	10,287	0.04%
2019/12/27	11	126.09	0	0.00	126.50	11	10,074	0.11%
2019/12/26	3	126.50	65	127.70	125.00	-62	9,995	-0.62%
2019/12/25	72	125.73	7	121.00	126.00	65	9,846	0.66%
2019/12/24	3	116.00	4	116.25	117.00	-1	9,476	-0.01%
2019/12/23	3	112.33	1	113.50	114.00	2	9,256	0.02%
2019/12/20	11	112.27	79.5	109.93	112.50	-68.5	9,121	-0.75%
2019/12/19	72	108.52	5	109.50	108.50	67	8,758	0.76%
2019/12/18	2	106.00	1	105.50	106.00	1	8,458	0.01%
2019/12/17	5	107.30	5	107.20	107.00	0	8,393	0.00%
2019/12/16	4	105.50	4	104.88	106.50	0	8,304	0.00%
2019/12/12	0	0.00	2	103.50	102.00	-2	8,178	-0.02%
2019/12/11	0	0.00	1	104.50	103.50	-1	8,112	-0.01%
2019/12/10	3	103.17	0	0.00	103.00	3	8,058	0.04%
2019/12/09	3	106.67	2	107.25	104.50	1	8,028	0.01%
2019/12/06	2	103.50	2	104.00	104.00	0	7,891	0.00%
2019/12/05	1	107.50	1	104.50	104.00	0	7,891	0.00%
2019/12/04	1	104.50	3	103.50	103.00	-2	7,740	-0.03%
2019/12/03	21	104.37	17	103.07	103.00	4	7,562	0.05%
2019/12/02	6	98.80	7	99.14	100.00	-1	7,109	-0.01%
2019/11/29	5	97.50	4	97.03	96.60	1	6,881	0.01%
2019/11/28	17	101.29	88	101.48	100.00	-71	6,751	-1.05%
2019/11/27	84	99.01	11	96.36	98.90	73	6,589	1.11%
2019/11/25	1	90.50	0	0.00	91.70	1	5,919	0.02%
2019/11/22	1	91.20	1	90.30	90.00	0	5,861	0.00%
2019/11/21	1	89.80	0	0.00	91.00	1	5,868	0.02%
2019/11/20	2	91.35	4	91.25	90.50	-2	5,848	-0.03%
2019/11/19	0	0.00	1	90.50	90.50	-1	5,730	-0.02%
2019/11/15	0	0.00	3	89.20	89.00	-3	5,658	-0.05%
2019/11/13	11	91.59	9	92.20	88.00	2	5,569	0.04%
2019/11/11	2	86.00	5	88.20	86.00	-3	5,114	-0.06%
2019/11/07	10	89.54	6	89.12	88.40	4	5,028	0.08%
2019/11/06	4	91.03	5	91.70	90.50	-1	4,869	-0.02%
2019/11/04	0	0.00	11	86.50	86.30	-11	4,504	-0.24%
2019/10/31	2	86.35	2	86.00	86.00	0	4,529	0.00%
2019/10/28	0	0.00	1	87.20	87.10	-1	4,611	-0.02%
2019/10/25	2	88.45	1	88.00	88.00	1	4,586	0.02%
2019/10/24	0	0.00	22	88.60	89.00	-22	4,555	-0.48%
2019/10/23	12	89.13	2	88.40	88.40	10	4,511	0.22%
2019/10/22	1	89.70	19	89.73	89.30	-18	4,441	-0.41%
2019/10/21	1	89.20	1	89.00	88.90	0	4,425	0.00%
2019/10/18	10	87.50	3	88.13	88.50	7	4,374	0.16%
2019/10/17	4	87.25	13	89.07	88.00	-9	4,315	-0.21%
2019/10/16	36	90.43	77	92.52	88.40	-41	4,242	-0.97%
2019/10/15	104	89.92	12	90.35	90.00	92	3,938	2.34%	大買/
2019/10/14	1	85.00	0	0.00	85.00	1	3,578	0.03%
2019/10/08	0	0.00	1	84.50	83.80	-1	3,556	-0.03%
2019/10/04	1	83.60	2	84.40	84.30	-1	3,533	-0.03%
2019/10/03	1	84.50	0	0.00	84.60	1	3,570	0.03%
2019/10/02	3	87.40	2	87.10	86.20	1	3,565	0.03%
2019/10/01	6	87.12	3	87.67	87.00	3	3,513	0.09%
2019/09/27	0	0.00	3	83.53	83.80	-3	3,412	-0.09%
2019/09/26	5	84.50	6	83.72	83.00	-1	3,506	-0.03%
2019/09/25	0	0.00	1	81.70	81.60	-1	3,489	-0.03%
2019/09/20	1	84.10	0	0.00	84.10	1	3,678	0.03%
2019/09/18	0	0.00	5	84.70	84.70	-5	3,700	-0.14%
2019/09/17	3	84.77	4	84.43	84.50	-1	3,674	-0.03%
2019/09/16	0	0.00	2	82.30	82.80	-2	3,647	-0.05%
2019/09/11	1	82.30	0	0.00	82.30	1	3,817	0.03%
2019/09/09	11	82.40	8	82.14	82.60	3	3,879	0.08%
2019/09/06	0	0.00	1	80.10	80.60	-1	3,775	-0.03%
2019/09/05	4	79.80	4	79.10	79.10	0	3,729	0.00%
2019/09/04	1	79.20	1	78.30	78.50	0	3,719	0.00%
2019/09/03	1	78.60	3	78.63	78.80	-2	3,739	-0.05%
2019/09/02	2	79.65	0	0.00	78.70	2	3,760	0.05%
2019/08/30	6	78.73	7	78.56	78.70	-1	3,732	-0.03%
2019/08/28	1	73.50	1	73.60	73.60	0	3,596	0.00%
2019/08/23	1	73.60	0	0.00	75.40	1	3,626	0.03%
2019/08/22	1	75.10	1	75.70	73.50	0	3,627	0.00%
2019/08/19	1	75.10	0	0.00	75.30	1	3,643	0.03%
2019/08/16	0	0.00	7	73.89	74.30	-7	3,697	-0.19%
2019/08/15	5	73.14	3	72.30	72.30	2	3,676	0.05%
2019/08/13	3	76.33	2	75.40	75.30	1	3,671	0.03%
2019/08/12	2	76.65	1	76.70	77.40	1	3,677	0.03%
2019/08/08	1	75.60	1	76.40	76.40	0	3,679	0.00%
2019/08/07	2	76.90	3	75.10	74.90	-1	3,686	-0.03%
2019/08/06	3	77.10	2	78.20	78.50	1	3,668	0.03%
2019/08/05	5	80.34	3	81.40	79.60	2	3,699	0.05%
2019/08/02	5	81.66	5	81.06	81.00	0	3,703	0.00%
2019/08/01	1	83.50	1	83.90	83.80	0	3,722	0.00%
2019/07/31	1	84.20	8	84.00	84.50	-7	3,767	-0.19%
2019/07/30	4	85.88	2	87.30	85.40	2	3,766	0.05%
2019/07/25	2	84.90	0	0.00	85.50	2	3,717	0.05%
2019/07/22	0	0.00	1	83.90	84.00	-1	3,876	-0.03%
2019/07/19	0	0.00	1	85.10	84.30	-1	3,963	-0.03%
2019/07/18	2	85.45	2	84.60	84.10	0	4,034	0.00%
2019/07/17	0	0.00	6.1	87.32	87.30	-6.1	4,047	-0.15%
2019/07/16	1	88.10	4	88.35	88.00	-3	4,205	-0.07%
2019/07/12	0	0.00	2	88.55	88.60	-2	4,505	-0.04%
2019/07/11	0	0.00	3.1	88.59	88.20	-3.1	4,737	-0.06%
2019/07/10	1	88.30	1	87.90	88.00	0	4,776	0.00%
2019/07/09	0	0.00	5	87.00	87.40	-5	4,906	-0.10%
2019/07/08	8	89.10	2	89.25	88.80	6	4,903	0.12%
2019/07/05	2	88.80	3	89.37	89.10	-1	5,093	-0.02%
2019/07/04	13	88.02	7	88.57	88.60	6	5,306	0.11%
2019/07/03	10	93.78	0	0.00	93.70	10	5,627	0.18%
2019/07/02	5	94.26	0	0.00	94.10	5	5,549	0.09%
2019/07/01	2	93.00	6	92.72	94.60	-4	5,562	-0.07%
2019/06/28	1	90.50	0	0.00	90.80	1	5,492	0.02%
2019/06/27	5	90.12	1	90.40	90.40	4	5,493	0.07%
2019/06/26	0.2	88.80	0	0.00	88.80	0.2	5,455	0.00%
2019/06/25	1	89.70	0	0.00	88.00	1	5,402	0.02%
2019/06/24	0	0.00	1	89.30	89.60	-1	5,396	-0.02%
2019/06/21	1	89.60	1	90.40	89.00	0	5,385	0.00%
2019/06/20	3	89.33	7	89.20	89.30	-4	5,339	-0.07%
2019/06/19	7	86.03	11.1	86.52	86.50	-4.1	5,253	-0.08%
2019/06/18	2	84.60	2	84.60	84.70	0	5,200	0.00%
2019/06/17	5	84.38	13	84.12	85.10	-8	5,155	-0.16%
2019/06/14	0	0.00	3	83.40	82.90	-3	5,092	-0.06%
2019/06/13	2	82.80	1	82.60	82.70	1	5,096	0.02%
2019/06/12	1	83.00	0	0.00	83.20	1	5,229	0.02%
2019/06/11	1	82.70	11	82.88	82.90	-10	5,214	-0.19%
2019/06/10	0	0.00	15	81.93	82.40	-15	5,189	-0.29%
2019/06/06	9	80.82	10	80.00	79.70	-1	5,175	-0.02%
2019/06/05	10	81.50	0	0.00	81.10	10	5,165	0.19%
2019/06/04	10	82.30	0	0.00	82.00	10	5,158	0.19%
2019/06/03	1	82.30	0	0.00	82.00	1	5,175	0.02%
2019/05/30	1	83.60	0	0.00	82.20	1	5,177	0.02%
2019/05/29	1	84.00	11	83.73	83.70	-10	5,164	-0.19%
2019/05/27	1	82.40	0	0.00	81.80	1	5,300	0.02%
2019/05/23	12	84.04	2	83.85	82.90	10	5,369	0.19%
2019/05/21	1	88.00	0	0.00	88.20	1	5,479	0.02%
2019/05/20	2	88.15	1	88.20	86.70	1	5,544	0.02%
2019/05/17	1	91.10	2	89.80	87.70	-1	5,624	-0.02%
2019/05/16	3	90.50	2	90.30	89.70	1	5,694	0.02%
2019/05/15	2	90.45	12	90.83	91.40	-10	5,815	-0.17%
2019/05/14	2	84.90	2	85.75	87.70	0	6,065	0.00%
2019/05/13	10	90.00	0	0.00	87.30	10	6,167	0.16%
2019/05/10	1	92.90	1	92.10	90.80	0	6,175	0.00%
2019/05/09	3	95.20	14	93.04	92.00	-11	6,154	-0.18%
2019/05/08	8	96.01	4	96.38	95.70	4	6,104	0.07%
2019/05/07	1	98.00	7	98.76	98.30	-6	6,102	-0.10%
2019/05/06	6	97.43	2	97.15	97.20	4	6,130	0.07%
2019/05/03	2	99.60	6	100.42	99.80	-4	6,101	-0.07%
2019/05/02	1	98.00	1	98.10	98.80	0	6,063	0.00%
2019/04/30	6	97.53	1	97.50	98.20	5	6,058	0.08%
2019/04/29	1	97.70	6	97.58	96.60	-5	6,064	-0.08%
2019/04/26	10	101.50	0	0.00	102.50	10	5,984	0.17%
2019/04/25	5	102.20	0	0.00	102.50	5	5,966	0.08%
2019/04/24	1	106.50	2	105.00	103.50	-1	5,884	-0.02%
2019/04/23	0	0.00	1	107.00	107.50	-1	5,801	-0.02%
2019/04/22	11	109.05	29	108.60	109.50	-18	5,741	-0.31%
2019/04/19	17	106.65	9	105.67	108.00	8	5,605	0.14%
2019/04/18	30	107.63	3	107.50	103.00	27	5,468	0.49%
2019/04/17	4	105.13	5	107.00	106.50	-1	5,444	-0.02%
2019/04/16	2	102.00	1	102.00	103.00	1	5,238	0.02%
2019/04/15	2	103.50	3	104.33	103.00	-1	5,194	-0.02%
2019/04/12	12	100.58	1	101.00	101.00	11	5,099	0.22%
2019/04/11	6	103.83	143	104.81	100.50	-137	5,060	-2.71%	大賣/鉅額交易
2019/04/10	5	100.04	124	101.46	102.50	-119	4,851	-2.45%	大賣/鉅額交易
2019/04/09	261	100.75	8.1	100.16	101.00	252.9	4,630	5.46%	大買/鉅額交易
2019/03/29	0	0.00	5	90.60	89.80	-5	4,133	-0.12%
2019/03/27	0	0.00	5	90.30	90.50	-5	4,236	-0.12%
2019/03/25	1	88.80	0	0.00	88.90	1	4,364	0.02%
2019/03/22	2	91.15	6	90.97	90.40	-4	4,447	-0.09%
2019/03/21	2	89.80	0	0.00	89.50	2	4,527	0.04%
2019/03/20	2	89.50	1	90.00	89.50	1	4,627	0.02%
2019/03/19	5	89.60	1	89.20	89.10	4	4,689	0.09%
2019/03/18	1.3	89.60	1	89.60	89.60	0.3	4,738	0.01%
2019/03/15	7	89.50	11	89.76	89.20	-4	4,890	-0.08%
2019/03/14	1	86.70	2	87.25	87.10	-1	4,888	-0.02%
2019/03/13	0	0.00	2	86.25	86.30	-2	5,264	-0.04%
2019/03/12	2	86.25	0	0.00	86.00	2	5,446	0.04%
2019/03/11	2	86.75	1	86.20	86.40	1	5,854	0.02%
2019/03/08	3	85.03	1	86.30	86.60	2	5,914	0.03%
2019/03/06	1	88.20	2	88.90	88.00	-1	6,073	-0.02%
2019/03/05	2	88.60	0	0.00	88.00	2	6,212	0.03%
2019/02/27	4.4	90.03	7	88.51	88.40	-2.6	6,277	-0.04%
2019/02/26	2	93.20	3	93.37	92.90	-1	6,203	-0.02%
2019/02/25	1	92.50	1	93.50	92.40	0	6,229	0.00%
2019/02/22	1	92.50	1	93.50	92.10	0	6,285	0.00%
2019/02/21	3	91.50	6	92.65	92.80	-3	6,307	-0.05%
2019/02/20	3	92.50	6	93.25	92.00	-3	6,339	-0.05%
2019/02/19	7	92.70	5	92.54	92.00	2	6,317	0.03%
2019/02/18	3	91.30	2	91.75	91.00	1	6,254	0.02%
2019/02/15	9	90.32	4	90.95	89.60	5	6,219	0.08%
2019/02/14	7.3	91.98	68	93.47	91.00	-60.7	6,207	-0.98%
2019/02/13	72	92.15	2.7	88.71	92.70	69.3	6,177	1.12%
2019/02/12	3	84.83	5	84.14	85.00	-2	5,965	-0.03%
2019/01/30	0	0.00	1.7	82.78	82.20	-1.7	6,115	-0.03%
2019/01/29	0	0.00	1	82.10	82.30	-1	6,262	-0.02%
2019/01/28	6	83.67	1	83.90	82.50	5	6,405	0.08%
2019/01/25	0	0.00	3.7	82.08	82.60	-3.7	6,798	-0.05%
2019/01/24	1	81.00	0	0.00	80.80	1	7,061	0.01%
2019/01/21	1	82.40	0	0.00	82.30	1	7,731	0.01%
2019/01/18	1	80.90	0	0.00	82.40	1	7,854	0.01%
2019/01/17	3	81.23	2	80.90	80.30	1	8,064	0.01%
2019/01/16	1	80.50	1	80.20	80.60	0	8,239	0.00%
2019/01/15	1	78.90	2	79.55	79.90	-1	8,485	-0.01%
2019/01/14	1	79.50	1	78.60	78.10	0	8,769	0.00%
2019/01/11	2	80.90	2	79.60	79.10	0	9,016	0.00%
2019/01/10	2	80.15	2	79.30	79.50	0	9,180	0.00%
2019/01/09	10	82.60	10	82.33	80.00	0	9,307	0.00%
2019/01/08	22	79.20	25	78.59	78.00	-3	9,313	-0.03%
2019/01/04	7	74.20	6	75.17	74.80	1	9,433	0.01%
2019/01/03	3	77.90	11	79.05	77.10	-8	9,502	-0.08%
2018/12/28	2.2	78.41	0	0.00	78.50	2.2	9,609	0.02%
2018/12/27	1	81.00	0	0.00	79.50	1	9,735	0.01%
2018/12/26	0	0.00	1	79.70	79.00	-1	9,876	-0.01%
2018/12/25	4	82.78	5	82.56	82.00	-1	10,005	-0.01%
2018/12/22	6	84.30	0	0.00	83.70	6	10,541	0.06%
2018/12/19	18	85.53	18	84.58	84.40	0	10,913	0.00%
2018/12/18	1	84.60	7	84.83	85.90	-6	10,954	-0.05%
2018/12/17	1	83.80	1	85.70	85.60	0	11,138	0.00%
2018/12/14	1	81.20	2	83.35	84.70	-1	11,145	-0.01%
2018/12/13	0	0.00	3	81.60	83.10	-3	11,168	-0.03%
2018/12/12	2	84.60	1	85.10	85.10	1	11,183	0.01%
2018/12/11	0.6	83.00	1	81.70	82.70	-0.4	11,323	0.00%
2018/12/10	3	85.07	3	84.57	81.70	0	11,655	0.00%
2018/12/07	2	88.95	1	90.00	88.90	1	11,702	0.01%
2018/12/06	8	91.84	5	90.06	87.50	3	11,740	0.03%
2018/12/05	5	95.54	3	96.50	97.20	2	11,626	0.02%
2018/12/04	8	98.28	12.1	97.98	97.90	-4.1	11,689	-0.04%
2018/11/30	1.2	85.10	1	84.90	85.30	0.2	11,418	0.00%
2018/11/29	3	87.70	4	87.60	84.20	-1	11,530	-0.01%
2018/11/28	3	83.67	20	83.66	86.10	-17	11,873	-0.14%
2018/11/27	3	82.27	3	82.37	82.90	0	12,165	0.00%
2018/11/26	3	81.37	1	81.20	81.40	2	12,358	0.02%
2018/11/23	2	79.65	3	79.47	79.20	-1	12,611	-0.01%
2018/11/22	4	81.18	4	80.50	79.30	0	12,709	0.00%
2018/11/21	2	79.25	31	80.19	81.50	-29	12,850	-0.23%
2018/11/20	12	80.47	2	80.55	79.80	10	13,031	0.08%
2018/11/19	1	78.20	1	79.00	80.50	0	13,465	0.00%
2018/11/16	11	78.45	1	79.00	77.70	10	13,850	0.07%
2018/11/15	3	76.37	3	77.40	77.70	0	13,960	0.00%
2018/11/14	10	77.00	0	0.00	76.20	10	14,377	0.07%
2018/11/12	10	78.30	0	0.00	77.60	10	14,920	0.07%
2018/11/09	0.1	81.50	0	0.00	81.50	0.1	15,246	0.00%
2018/11/07	0	0.00	2	80.80	81.50	-2	15,733	-0.01%
2018/11/06	3.5	82.81	2	83.10	78.50	1.5	15,915	0.01%
2018/11/05	5	81.22	24	82.10	84.90	-19	16,499	-0.12%
2018/11/02	6	84.07	14	82.60	82.40	-8	16,808	-0.05%
2018/11/01	2	79.60	6	78.57	80.80	-4	16,787	-0.02%
2018/10/31	4	74.53	8	75.09	74.50	-4	17,181	-0.02%
2018/10/30	13	72.02	1	71.80	71.10	12	17,304	0.07%
2018/10/29	3.3	79.03	2	79.10	78.60	1.3	17,334	0.01%
2018/10/26	4	77.38	7.4	77.85	77.50	-3.4	17,777	-0.02%
2018/10/25	4	78.20	2	77.40	77.00	2	17,910	0.01%
2018/10/24	11	84.99	9	84.50	83.20	2	18,103	0.01%
2018/10/23	6	86.55	55	88.29	83.60	-49	18,443	-0.27%
2018/10/22	8.6	82.02	13	84.13	87.50	-4.4	18,729	-0.02%
2018/10/19	33.2	85.37	6	86.78	82.40	27.2	18,979	0.14%
2018/10/18	39.6	91.75	4	93.80	90.50	35.6	19,235	0.18%
2018/10/17	7	95.81	0.3	94.40	94.30	6.7	19,301	0.03%
2018/10/16	5.3	99.42	4	100.15	97.80	1.3	19,433	0.01%
2018/10/15	4.6	101.10	8	101.56	99.20	-3.4	19,642	-0.02%
2018/10/03	6	88.10	4	88.50	87.40	2	20,032	0.01%
2018/10/02	1	93.80	4	93.28	90.10	-3	20,226	-0.01%
2018/10/01	17	93.58	3	93.60	93.10	14	20,572	0.07%
2018/09/28	18	96.34	3	95.63	93.60	15	21,084	0.07%
2018/09/27	2	97.80	10	100.50	96.00	-8	21,281	-0.04%
2018/09/26	10	102.00	1	102.00	98.70	9	21,343	0.04%
2018/09/25	0	0.00	1	96.50	101.00	-1	21,751	0.00%
2018/09/21	1	94.50	35	94.71	97.80	-34	21,854	-0.16%
2018/09/20	0	0.00	43	93.99	92.50	-43	21,944	-0.20%
2018/09/19	3	92.63	7	92.00	90.60	-4	21,972	-0.02%
2018/09/18	66	92.71	3	92.10	90.70	63	22,322	0.28%
2018/09/17	0	0.00	10	93.00	95.50	-10	22,597	-0.04%
2018/09/14	3	93.50	15	91.60	93.70	-12	22,877	-0.05%
2018/09/13	25	88.75	53	89.74	89.00	-28	23,098	-0.12%
2018/09/12	52	88.63	1	88.00	88.10	51	23,459	0.22%
2018/09/11	1	91.60	2	93.00	91.50	-1	23,622	0.00%
2018/09/10	4	92.30	0	0.00	90.50	4	24,138	0.02%
2018/09/07	8	96.08	7	95.51	92.50	1	24,448	0.00%
2018/09/06	1	103.00	0	0.00	100.50	1	24,662	0.00%
2018/09/05	2	104.00	0	0.00	103.00	2	25,023	0.01%
2018/09/04	9	104.89	24	102.71	106.00	-15	25,257	-0.06%
2018/09/03	9	106.61	3	100.83	101.00	6	25,261	0.02%
2018/08/31	1	109.00	0	0.00	111.00	1	25,486	0.00%
2018/08/30	0	0.00	1	110.50	110.50	-1	26,018	0.00%
2018/08/29	0	0.00	61	110.37	111.50	-61	26,567	-0.23%
2018/08/28	14	113.14	103	115.05	109.00	-89	26,935	-0.33%	大賣/
2018/08/27	171	112.45	4	109.63	113.00	167	26,770	0.62%	大買/鉅額交易
2018/08/24	3.1	102.69	7	103.14	103.00	-3.9	26,746	-0.01%
2018/08/23	2	106.75	3	101.00	101.00	-1	26,867	0.00%
2018/08/22	1	106.50	0	0.00	106.50	1	27,339	0.00%
2018/08/21	4.1	109.61	1	109.50	108.50	3.1	27,608	0.01%
2018/08/20	3	107.17	2	109.50	110.50	1	27,796	0.00%
2018/08/17	7	110.36	6	110.92	106.00	1	28,203	0.00%
2018/08/16	11	106.27	8	105.81	106.50	3	28,297	0.01%
2018/08/15	1	102.50	6	102.50	102.50	-5	28,564	-0.02%
2018/08/14	2	105.00	1	108.00	105.00	1	28,820	0.00%
2018/08/13	5	109.30	2	109.50	103.00	3	28,741	0.01%
2018/08/10	0.2	115.00	1	115.50	114.00	-0.8	28,704	0.00%
2018/08/09	0	0.00	3	119.17	120.00	-3	28,857	-0.01%
2018/08/08	5	123.40	0	0.00	118.50	5	29,035	0.02%
2018/08/07	2	124.50	3	124.50	126.00	-1	29,215	0.00%
2018/08/06	2	121.75	5	121.10	120.00	-3	29,646	-0.01%
2018/08/03	5	121.30	9	121.06	123.00	-4	29,811	-0.01%
2018/08/02	6.1	121.13	5	118.80	119.00	1.1	29,298	0.00%
2018/08/01	10	130.35	5	131.30	129.50	5	29,119	0.02%
2018/07/31	14	128.68	8	128.25	127.00	6	29,004	0.02%
2018/07/30	7	138.14	1	141.50	134.00	6	28,436	0.02%
2018/07/27	6	149.17	6	151.08	148.50	0	28,127	0.00%
2018/07/26	6	149.33	13	148.04	149.00	-7	27,934	-0.03%
2018/07/25	7	143.36	5	142.50	142.50	2	27,509	0.01%
2018/07/24	2	143.75	10	143.50	144.50	-8	27,476	-0.03%
2018/07/23	19	141.92	7	142.57	143.00	12	27,340	0.04%
2018/07/20	9	143.83	5	144.20	140.50	4	27,173	0.01%
2018/07/19	7	157.71	4	161.88	155.50	3	27,164	0.01%
2018/07/18	8	164.81	2	162.00	164.00	6	26,993	0.02%
2018/07/17	3	175.17	5	175.60	173.00	-2	26,772	-0.01%
2018/07/16	8	182.69	9	186.33	178.00	-1	27,115	0.00%
2018/07/13	8	185.25	42	184.75	183.00	-34	27,100	-0.13%
2018/07/12	40	181.14	12	177.08	181.50	28	26,958	0.10%
2018/07/11	6	168.08	7	169.64	168.50	-1	26,727	0.00%
2018/07/10	1	166.00	2	167.00	171.00	-1	26,585	0.00%
2018/07/09	6	169.33	5	173.10	163.00	1	26,277	0.00%
2018/07/06	7	169.14	5	171.60	167.50	2	25,885	0.01%
2018/07/05	9	180.11	6	185.25	177.50	3	25,405	0.01%
2018/07/04	4	181.00	3	181.00	180.50	1	25,087	0.00%
2018/07/03	16	192.38	6	193.67	181.00	10	24,912	0.04%
2018/07/02	6	189.08	9	188.17	192.00	-3	24,477	-0.01%
2018/06/29	15	180.23	12	180.63	178.50	3	24,236	0.01%
2018/06/28	1	173.00	2	175.75	172.50	-1	24,080	0.00%
2018/06/27	16	183.53	5	181.70	175.50	11	23,828	0.05%
2018/06/26	4	174.50	6	176.42	179.50	-2	23,390	-0.01%
2018/06/25	7	167.64	5	168.00	171.00	2	23,060	0.01%
2018/06/22	7	169.43	4	171.63	161.00	3	22,761	0.01%
2018/06/21	7	175.50	3	178.67	173.00	4	22,504	0.02%
2018/06/19	4	178.75	2	184.25	173.00	2	22,272	0.01%
2018/06/15	5	179.50	11.3	179.30	180.50	-6.3	21,991	-0.03%
2018/06/14	6	185.75	4	188.75	183.00	2	21,430	0.01%
2018/06/13	8.9	188.96	8	189.81	181.50	0.9	20,902	0.00%
2018/06/12	16	200.88	13	199.04	200.00	3	20,321	0.01%
2018/06/11	9	185.94	16	187.66	193.00	-7	19,779	-0.04%
2018/06/08	3	179.17	12	176.79	175.50	-9	19,382	-0.05%
2018/06/07	15	178.37	9	177.67	175.00	6	19,102	0.03%
2018/06/06	8	174.88	10	175.10	173.50	-2	18,641	-0.01%
2018/06/05	13	172.85	27.4	175.10	165.50	-14.4	18,049	-0.08%
2018/06/04	3	167.67	7	167.36	169.50	-4	17,362	-0.02%
2018/06/01	9	164.22	4.8	163.10	163.00	4.2	16,852	0.03%
2018/05/31	6	162.25	10	163.70	160.00	-4	16,539	-0.02%
2018/05/30	9	159.56	15	158.30	159.50	-6	16,152	-0.04%
2018/05/29	7	165.07	16	164.47	163.50	-9	15,825	-0.06%
2018/05/28	10	161.25	6.1	159.74	163.00	3.9	15,066	0.03%
2018/05/25	5	144.60	1	147.50	148.50	4	14,666	0.03%
2018/05/24	9	133.89	7	133.43	135.00	2	14,279	0.01%
2018/05/23	4	122.63	2	124.00	123.00	2	13,665	0.01%
2018/05/22	10	124.75	2	126.50	127.50	8	13,090	0.06%
2018/05/21	1	115.50	2	115.00	119.50	-1	12,364	-0.01%
2018/05/18	7	111.71	6	114.42	110.50	1	11,886	0.01%
2018/05/17	6	110.00	3	109.33	110.50	3	11,517	0.03%
2018/05/16	1.1	111.73	3	114.67	114.50	-1.9	11,125	-0.02%
2018/05/15	3	113.17	17	111.82	110.00	-14	10,750	-0.13%
2018/05/14	14.1	110.59	11	112.05	113.50	3.1	10,189	0.03%
2018/05/11	9	110.44	21	111.79	104.00	-12	9,696	-0.12%
2018/05/10	25	106.34	31	105.37	109.50	-6	8,873	-0.07%
2018/05/09	3	101.00	1	101.00	99.90	2	8,331	0.02%
2018/05/08	20	102.06	1	100.00	100.00	19	8,085	0.24%
2018/05/07	4	101.03	4	99.98	101.00	0	7,801	0.00%
2018/05/04	1	95.80	4	94.10	94.30	-3	7,481	-0.04%
2018/05/03	1	90.50	4	90.85	90.60	-3	7,361	-0.04%
2018/05/02	1	94.50	1	94.90	93.70	0	7,274	0.00%
2018/04/30	3	93.17	0	0.00	92.70	3	7,188	0.04%
2018/04/27	8	97.45	18	97.32	97.40	-10	7,070	-0.14%
2018/04/26	9	90.70	0	0.00	90.70	9	6,880	0.13%
2018/04/25	6	101.17	8	97.13	96.50	-2	6,593	-0.03%
2018/04/24	6	106.83	5	105.40	105.00	1	6,247	0.02%
2018/04/23	5	118.00	2	117.25	116.50	3	5,715	0.05%
2018/04/20	5	117.80	5	117.80	115.50	0	5,361	0.00%
2018/04/19	12	119.96	9	121.44	121.00	3	5,121	0.06%
2018/04/18	4	110.75	8	111.38	114.00	-4	4,548	-0.09%
2018/04/17	3	104.67	1	109.50	104.00	2	4,336	0.05%
2018/04/16	4	105.88	6	106.08	108.00	-2	4,147	-0.05%
2018/04/13	4	101.50	0	0.00	101.00	4	4,018	0.10%
2018/04/12	0	0.00	1	101.00	101.00	-1	4,063	-0.02%
2018/04/11	1	101.50	1	105.00	101.50	0	4,362	0.00%
2018/04/10	1	103.00	1	104.00	103.00	0	4,333	0.00%
2018/04/09	4	101.50	3	101.00	101.50	1	4,328	0.02%
2018/04/03	10	102.50	15	102.13	102.50	-5	4,323	-0.12%
2018/04/02	20	108.40	2	106.25	106.00	18	4,329	0.42%
2018/03/31	2	112.25	7	112.36	112.50	-5	4,275	-0.12%
2018/03/30	7	108.79	3	109.00	106.50	4	4,145	0.10%
2018/03/29	1	104.00	2	102.50	104.00	-1	3,932	-0.03%
2018/03/28	5	104.10	2	103.75	103.00	3	3,907	0.08%
2018/03/27	0.2	105.00	1	106.00	105.50	-0.8	3,857	-0.02%
2018/03/26	2.1	104.52	2	106.50	105.00	0.1	3,799	0.00%
2018/03/23	2	99.80	11	104.82	104.00	-9	3,745	-0.24%
2018/03/22	5	102.80	7	104.50	100.50	-2	3,613	-0.06%
2018/03/21	1	98.30	0	0.00	98.80	1	3,393	0.03%
2018/03/20	2.1	98.69	1	98.40	97.40	1.1	3,370	0.03%
2018/03/19	2	95.90	3	95.87	95.70	-1	3,293	-0.03%
2018/03/16	11	96.49	4	96.13	96.00	7	3,317	0.21%
2018/03/15	2	96.80	1	95.40	98.00	1	3,341	0.03%
2018/03/13	1	94.50	2	94.90	94.30	-1	3,371	-0.03%
2018/03/09	0.1	96.50	1	95.40	96.50	-0.9	3,496	-0.03%
2018/03/08	1	94.50	0	0.00	93.80	1	3,506	0.03%
2018/03/05	0.1	95.80	0	0.00	95.70	0.1	3,721	0.00%
2018/03/02	0.1	97.50	0	0.00	97.50	0.1	3,718	0.00%
2018/02/27	1	96.90	0	0.00	96.20	1	3,720	0.03%
2018/02/26	1	95.70	1	97.10	96.10	0	3,760	0.00%
2018/02/23	29	96.37	28	94.98	94.80	1	3,805	0.03%
2018/02/22	0	0.00	1.1	93.01	94.30	-1.1	3,791	-0.03%
2018/02/21	3	88.20	2	88.60	88.30	1	3,811	0.03%
2018/02/07	8	90.63	8	89.10	87.90	0	4,269	0.00%
2018/02/06	3	90.33	4	90.48	87.90	-1	4,252	-0.02%
2018/02/02	3	98.03	4	96.70	96.20	-1	4,265	-0.02%
2018/02/01	1	97.00	2	96.50	96.50	-1	4,300	-0.02%
2018/01/31	0	0.00	5	97.46	97.20	-5	4,300	-0.12%
2018/01/29	0	0.00	7	97.40	97.00	-7	4,462	-0.16%
2018/01/26	39	96.01	46	95.72	95.60	-7	4,491	-0.16%
2018/01/25	1.1	99.09	2	100.50	98.00	-0.9	4,540	-0.02%
2018/01/24	0	0.00	2	100.00	99.30	-2	4,582	-0.04%
2018/01/23	21.1	101.95	1	102.00	99.90	20.1	4,628	0.43%
2018/01/22	4	100.08	24	101.58	102.50	-20	4,691	-0.43%
2018/01/19	1	99.60	0	0.00	99.20	1	4,837	0.02%
2018/01/18	12	98.42	11	99.22	98.30	1	4,982	0.02%
2018/01/17	0	0.00	3	98.67	97.80	-3	5,106	-0.06%
2018/01/16	7	98.43	4	98.40	98.40	3	5,334	0.06%
2018/01/15	4	98.55	2	97.55	97.50	2	5,339	0.04%
2018/01/12	2	100.50	1	99.50	99.60	1	5,333	0.02%
2018/01/11	10	102.00	0	0.00	101.50	10	5,321	0.19%
2018/01/09	2	103.50	0	0.00	101.50	2	5,296	0.04%
2018/01/08	0	0.00	1	104.50	105.00	-1	5,367	-0.02%
2018/01/05	26	108.31	14	106.11	108.50	12	5,328	0.23%
2018/01/04	3	111.00	0	0.00	111.00	3	5,032	0.06%
2018/01/02	7	100.93	13	100.22	101.00	-6	5,046	-0.12%