全新 (2455)-永豐金-板橋券商分點個股進出

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

全新

(2455)

可現股當沖

股價
153.0
漲跌
▲13.5
漲幅
+9.68%
成交量
6,741張
產業
上市通信網路類股
996人加入追蹤

立即追蹤
本地時間:13:30(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

全新 (2455)籌碼相關－永豐金-板橋券商分點個股進出

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-板橋券商分點個股進出
永豐金-板橋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
2023/10/12	10	155.00	10	155.00	155.00	0	5,373	0.00%
2023/10/06	10	154.30	9	159.00	154.00	1	5,560	0.02%
2023/10/05	13	157.15	19	156.92	158.00	-6	5,573	-0.11%
2023/10/04	3	150.67	3	151.50	155.50	0	5,506	0.00%
2023/10/03	0	0.00	0.5	151.00	150.00	-0.5	5,461	-0.01%
2023/10/02	5	150.00	0.1	149.50	150.00	4.9	5,539	0.09%
2023/09/22	1.1	146.42	1	144.00	147.50	0.1	5,746	0.00%
2023/09/21	1	147.50	1	149.00	146.50	0	5,750	0.00%
2023/09/20	0.1	149.00	2	149.00	148.00	-1.9	5,728	-0.03%
2023/09/19	0	0.00	1	153.00	155.00	-1	5,683	-0.02%
2023/09/18	0	0.00	2	155.00	154.50	-2	5,654	-0.04%
2023/09/14	1	149.50	0	0.00	149.50	1	5,577	0.02%
2023/09/13	11.2	145.17	11	147.36	145.00	0.2	5,586	0.00%
2023/09/12	0.3	149.00	0	0.00	147.50	0.3	5,660	0.01%
2023/09/11	1	147.00	1	146.00	145.50	0	5,723	0.00%
2023/09/08	9	150.83	9	153.83	150.50	0	5,647	0.00%
2023/09/06	9	151.11	13.1	149.37	151.50	-4.1	5,660	-0.07%
2023/09/05	1	149.50	9	149.00	151.50	-8	5,654	-0.14%
2023/09/04	24	149.92	10.4	145.92	151.00	13.6	5,644	0.24%
2023/09/01	0	0.00	1	145.50	146.50	-1	5,626	-0.02%
2023/08/31	1.1	146.91	0	0.00	146.00	1.1	5,646	0.02%
2023/08/30	22.1	146.98	32	146.86	147.00	-9.9	5,504	-0.18%
2023/08/29	5	134.00	0	0.00	134.00	5	5,393	0.09%
2023/08/25	2	128.00	0	0.00	126.50	2	5,554	0.04%
2023/08/24	0	0.00	4	127.00	127.00	-4	5,540	-0.07%
2023/08/22	1	127.50	0	0.00	126.50	1	5,705	0.02%
2023/08/17	0	0.00	5	125.10	127.00	-5	5,695	-0.09%
2023/08/15	5	123.70	0	0.00	121.50	5	5,686	0.09%
2023/08/14	0	0.00	0.4	125.50	123.00	-0.4	5,663	-0.01%
2023/08/11	2	128.50	0	0.00	130.50	2	5,646	0.04%
2023/08/09	0	0.00	1	133.00	132.50	-1	5,629	-0.02%
2023/08/08	8	128.50	8	130.00	128.50	0	5,557	0.00%
2023/08/07	2	128.75	0.2	127.50	128.00	1.9	5,543	0.03%
2023/08/04	0.2	129.50	1	132.00	131.50	-0.9	5,513	-0.02%
2023/08/01	1	128.00	0.2	122.00	126.50	0.8	5,307	0.02%
2023/07/31	11	132.77	19	132.08	132.50	-8	5,218	-0.15%
2023/07/28	35.2	126.78	30	128.00	128.50	5.2	4,949	0.10%
2023/07/26	0	0.00	7	118.43	116.50	-7	4,891	-0.14%
2023/07/25	2	122.50	0.1	120.50	119.00	1.9	4,949	0.04%
2023/07/24	13	129.08	53	134.98	126.50	-40	4,839	-0.83%
2023/07/21	0	0.00	3	122.33	123.50	-3	4,566	-0.07%
2023/07/19	0	0.00	2.2	119.96	117.50	-2.2	4,523	-0.05%
2023/07/18	5.3	120.02	2	116.75	120.50	3.3	4,571	0.07%
2023/07/17	0	0.00	1	112.50	112.50	-1	4,579	-0.02%
2023/07/14	1	115.50	0	0.00	115.50	1	4,635	0.02%
2023/07/13	6	118.25	0	0.00	115.50	6	4,575	0.13%
2023/07/12	0	0.00	1.2	125.17	123.50	-1.2	4,472	-0.03%
2023/07/11	0.2	123.00	1	123.50	125.00	-0.8	4,482	-0.02%
2023/07/10	0	0.00	1	119.00	117.50	-1	4,466	-0.02%
2023/07/07	1	118.00	1.2	114.08	117.00	-0.2	4,499	0.00%
2023/07/06	3.2	120.69	2	120.75	120.00	1.2	4,546	0.03%
2023/07/05	2	113.50	2	116.50	116.00	0	4,632	0.00%
2023/07/04	1	117.50	0	0.00	117.00	1	4,605	0.02%
2023/07/03	5	118.50	0	0.00	119.00	5	4,597	0.11%
2023/06/28	2	118.50	0	0.00	118.50	2	4,906	0.04%
2023/06/26	1	121.50	1	124.00	123.00	0	5,045	0.00%
2023/06/21	20	126.50	0	0.00	126.00	20	5,100	0.39%
2023/06/19	0	0.00	2	125.00	127.00	-2	5,140	-0.04%
2023/06/16	13	121.38	13	123.58	123.00	0	5,157	0.00%
2023/06/15	11	129.32	2	125.25	126.00	9	5,209	0.17%
2023/06/14	0	0.00	1	122.50	122.00	-1	5,317	-0.02%
2023/06/13	2	121.25	7	123.29	124.00	-5	5,297	-0.09%
2023/06/12	0	0.00	1	121.00	122.00	-1	5,241	-0.02%
2023/06/09	7	121.29	17	119.21	121.00	-10	5,197	-0.19%
2023/06/08	20	116.90	3	117.83	116.00	17	5,118	0.33%
2023/06/07	3	118.67	25	118.44	119.00	-22	5,052	-0.44%
2023/06/06	22	113.48	23	114.61	114.50	-1	4,919	-0.02%
2023/06/05	12	113.96	15	115.23	115.50	-3	4,827	-0.06%
2023/06/02	1	114.50	5	110.90	113.00	-4	4,773	-0.08%
2023/06/01	33	107.59	13	106.50	108.00	20	4,602	0.43%
2023/05/31	2	104.75	2	104.25	104.50	0	4,483	0.00%
2023/05/30	0	0.00	0.1	96.90	98.20	-0.1	4,340	0.00%
2023/05/29	4.1	100.35	3	102.83	100.00	1.1	4,322	0.03%
2023/05/26	0	0.00	13	99.74	100.00	-13	4,236	-0.31%
2023/05/24	0	95.70	0	0.00	95.80	0	4,174	0.00%
2023/05/18	0	0.00	1	96.00	96.10	-1	4,403	-0.02%
2023/05/17	12	94.28	1	94.10	94.60	11	4,431	0.25%
2023/05/16	1	94.20	1	94.90	94.20	0	4,439	0.00%
2023/05/15	1	95.50	0	0.00	93.40	1	4,468	0.02%
2023/05/12	0	95.60	1	96.10	97.70	-1	4,478	-0.02%
2023/05/11	2	95.45	0	0.00	95.60	2	4,489	0.04%
2023/05/10	0	0.00	1	96.50	96.40	-1	4,527	-0.02%
2023/05/09	1	97.10	0	0.00	98.20	1	4,539	0.02%
2023/05/05	0	0.00	6	97.22	98.80	-6	4,625	-0.13%
2023/05/04	5	96.20	1	95.80	97.00	4	4,636	0.09%
2023/05/03	1	93.00	5	96.40	94.10	-4	4,709	-0.08%
2023/05/02	11	98.22	12	97.34	96.30	-1	4,761	-0.02%
2023/04/28	5	93.86	5	94.82	96.50	0	4,786	0.00%
2023/04/27	1	88.00	2	86.50	88.20	-1	4,705	-0.02%
2023/04/26	1	88.30	0	0.00	88.70	1	4,709	0.02%
2023/04/25	5	93.24	14	92.33	89.70	-9	4,719	-0.19%
2023/04/24	13	95.77	14	95.29	94.80	-1	4,705	-0.02%
2023/04/21	23	100.08	52	98.17	97.10	-29	4,736	-0.61%
2023/04/20	33	100.00	6.2	100.42	100.00	26.8	4,759	0.56%
2023/04/19	3	99.30	29	99.02	99.10	-26	4,809	-0.54%
2023/04/18	4	95.30	4	95.68	95.30	0	4,765	0.00%
2023/04/17	9	94.66	0	0.00	95.60	9	4,800	0.19%
2023/04/14	6	93.17	1	93.60	94.40	5	4,792	0.10%
2023/04/13	18	95.42	3	96.47	94.70	15	4,716	0.32%
2023/04/12	7	99.50	6	97.52	98.00	1	4,676	0.02%
2023/04/11	33	101.36	48	101.40	100.00	-15	4,643	-0.32%
2023/04/10	8.2	100.07	12	99.28	99.90	-3.9	4,568	-0.08%
2023/04/07	32	95.81	13	94.80	94.50	19	4,466	0.43%
2023/04/06	1	94.50	0	0.00	94.50	1	4,418	0.02%
2023/03/31	0	0.00	1	91.00	92.30	-1	4,399	-0.02%
2023/03/30	1	90.40	0	0.00	90.40	1	4,383	0.02%
2023/03/29	4	94.33	5	97.82	91.30	-1	4,350	-0.02%
2023/03/28	10	92.99	3	93.10	93.10	7	4,040	0.17%
2023/03/27	0	91.90	11	91.53	90.90	-11	3,953	-0.28%
2023/03/24	5	92.38	2	90.45	90.10	3	3,941	0.08%
2023/03/23	5	89.40	0	0.00	89.60	5	3,888	0.13%
2023/03/21	0	0.00	12	89.95	90.20	-12	3,808	-0.32%
2023/03/20	3	91.73	10	91.30	91.90	-7	3,736	-0.19%
2023/03/17	6	89.07	7	88.27	90.50	-1	3,579	-0.03%
2023/03/16	0	83.80	15	82.46	83.10	-15	3,357	-0.45%
2023/03/15	10	84.85	6	85.03	83.80	4	3,378	0.12%
2023/03/13	5	81.40	0	0.00	81.90	5	3,419	0.15%
2023/03/10	11	82.36	5	82.50	81.50	6	3,436	0.17%
2023/03/08	5	85.10	1	84.40	85.50	4	3,514	0.11%
2023/03/07	1	84.10	5	84.40	83.50	-4	3,551	-0.11%
2023/03/06	1	85.20	0	0.00	85.40	1	3,562	0.03%
2023/03/03	0	0.00	1	83.50	83.60	-1	3,768	-0.03%
2023/03/02	1	82.50	0	0.00	82.40	1	4,004	0.02%
2023/02/23	0	0.00	1	85.00	86.30	-1	4,064	-0.02%
2023/02/21	1	87.60	0	0.00	87.50	1	4,199	0.02%
2023/02/17	1	88.70	0	0.00	88.80	1	4,141	0.02%
2023/02/10	0	0.00	1	81.20	83.00	-1	4,073	-0.02%
2023/02/09	1	83.20	0	0.00	82.90	1	4,038	0.02%
2023/02/07	0	0.00	1	84.50	83.60	-1	3,985	-0.03%
2023/02/06	1	82.30	1	83.70	84.80	0	3,960	0.00%
2023/02/03	1	86.20	4	84.60	84.30	-3	3,922	-0.08%
2023/02/02	0	0.00	1	87.10	87.90	-1	3,886	-0.03%
2023/02/01	1	85.70	0	0.00	85.90	1	3,892	0.03%
2023/01/31	0	0.00	2	88.10	88.60	-2	3,798	-0.05%
2023/01/30	1	87.50	1	85.10	87.50	0	3,704	0.00%
2023/01/13	2	77.15	1	77.40	77.60	1	3,540	0.03%
2023/01/12	1	78.50	2	78.70	78.70	-1	3,494	-0.03%
2023/01/11	7	80.51	7	81.11	80.20	0	3,456	0.00%
2023/01/10	2	80.20	2	80.75	81.40	0	3,384	0.00%
2023/01/09	1	79.40	2	79.30	80.00	-1	3,221	-0.03%
2023/01/06	0	73.90	10	72.62	74.40	-10	3,036	-0.33%
2023/01/03	0	0.00	1	69.10	69.20	-1	2,905	-0.03%
2022/12/30	1	68.10	0	0.00	69.00	1	2,897	0.03%
2022/12/27	1	66.80	1	69.20	69.70	0	2,880	0.00%
2022/12/20	0	0.00	11	66.12	65.80	-11	2,913	-0.38%
2022/12/19	0	0.00	2	68.20	67.00	-2	2,919	-0.07%
2022/12/16	3	68.80	2	68.60	68.10	1	2,915	0.03%
2022/12/15	1	70.70	0	0.00	70.70	1	2,874	0.03%
2022/12/14	0	0.00	5	72.30	72.80	-5	2,860	-0.17%
2022/12/12	0	0.00	3	71.70	71.60	-3	2,868	-0.10%
2022/12/07	0	0.00	20	74.08	72.20	-20	2,855	-0.70%
2022/12/06	2	75.55	0	0.00	75.00	2	2,834	0.07%
2022/12/05	1	77.60	0	0.00	77.80	1	2,810	0.04%
2022/12/02	2	78.75	1.2	79.13	78.80	0.8	2,763	0.03%
2022/12/01	10	80.00	0	0.00	79.30	10	2,737	0.37%
2022/11/29	17	76.79	10	77.20	77.40	7	2,688	0.26%
2022/11/28	0	0.00	7	79.80	79.40	-7	2,640	-0.27%
2022/11/25	28	80.79	21.1	80.66	80.60	7	2,637	0.26%
2022/11/24	1	76.30	2	79.25	80.70	-1	2,504	-0.04%
2022/11/23	2.2	73.01	2	74.35	73.40	0.2	2,254	0.01%
2022/11/18	4	72.40	0	0.00	70.50	4	2,185	0.18%
2022/11/14	2	67.60	1	68.40	68.00	1	1,981	0.05%
2022/11/11	3	66.83	3	68.57	67.80	0	1,969	0.00%
2022/11/10	0	0.00	2	65.65	66.50	-2	1,886	-0.11%
2022/11/09	1	64.80	2	64.30	64.50	-1	1,857	-0.05%
2022/11/08	3	62.80	4	64.45	62.20	-1	1,827	-0.05%
2022/11/07	0	0.00	1	62.00	62.10	-1	1,794	-0.06%
2022/11/04	1	60.70	0	0.00	60.90	1	1,780	0.06%
2022/11/03	0	0.00	4	58.20	58.70	-4	1,750	-0.23%
2022/11/01	1	57.70	3	57.60	57.40	-2	1,745	-0.11%
2022/10/31	4	57.45	3.1	56.78	57.80	0.9	1,751	0.05%
2022/10/28	2	55.40	0	0.00	53.40	2	1,739	0.11%
2022/10/27	0	0.00	1	57.10	57.40	-1	1,695	-0.06%
2022/10/26	1	55.10	0	0.00	55.00	1	1,692	0.06%
2022/10/25	3	55.83	0	0.00	55.70	3	1,710	0.18%
2022/10/21	0	0.00	101	58.40	57.60	-101	1,766	-5.72%	大賣/鉅額交易
2022/10/20	2	56.75	1	57.30	58.40	1	1,870	0.05%
2022/10/19	1	59.70	0	0.00	58.20	1	1,872	0.05%
2022/10/17	0	0.00	1	58.50	59.00	-1	1,857	-0.05%
2022/10/14	1	58.00	0	0.00	57.90	1	1,851	0.05%
2022/10/06	3	57.33	1	59.00	59.00	2	1,827	0.11%
2022/10/05	1.2	58.33	0	0.00	58.40	1.2	1,820	0.07%
2022/10/04	2	56.20	3	56.33	56.70	-1	1,769	-0.06%
2022/10/03	0	55.50	0	0.00	55.50	0	1,765	0.00%
2022/09/29	2	54.05	1	54.70	55.00	1	1,792	0.06%
2022/09/26	0	0.00	6	56.90	57.10	-6	1,772	-0.34%
2022/09/22	1	63.00	1	62.30	62.10	0	1,808	0.00%
2022/09/21	0	0.00	1	64.10	63.10	-1	1,812	-0.06%
2022/09/15	1	68.80	0	0.00	68.00	1	1,918	0.05%
2022/09/13	100	68.50	0	0.00	68.60	100	1,969	5.08%
2022/09/12	1	69.70	0	0.00	68.60	1	2,021	0.05%
2022/09/07	0	67.40	0	0.00	67.00	0	2,046	0.00%
2022/09/06	0	0.00	2	66.90	66.80	-2	2,049	-0.10%
2022/09/05	2	68.60	0	0.00	67.50	2	2,045	0.10%
2022/09/02	0	71.30	0	0.00	71.10	0	2,019	0.00%
2022/09/01	1	72.50	0	0.00	72.10	1	2,011	0.05%
2022/08/31	1	75.70	0	0.00	76.20	1	1,961	0.05%
2022/08/30	0	0.00	1	72.00	72.00	-1	1,886	-0.05%
2022/08/26	20	73.68	20	73.71	73.60	0	1,964	0.00%
2022/08/25	1	73.00	3	72.40	73.50	-2	1,976	-0.10%
2022/08/24	2	70.80	0	0.00	70.60	2	2,000	0.10%
2022/08/23	0	0.00	1	72.40	71.90	-1	2,133	-0.05%
2022/08/22	3	72.00	0	0.00	71.50	3	2,224	0.13%
2022/08/18	0	71.50	1	71.80	71.80	-1	2,270	-0.04%
2022/08/17	0	71.60	0	0.00	71.80	0	2,275	0.00%
2022/08/12	0	0.00	5	69.58	69.70	-5	2,291	-0.22%
2022/08/11	0	0.00	1	68.50	68.40	-1	2,312	-0.04%
2022/08/10	1	67.00	1	67.20	66.90	0	2,370	0.00%
2022/08/04	3	66.30	0	0.00	66.20	3	2,508	0.12%
2022/08/03	4	68.00	1	67.70	67.70	3	2,480	0.12%
2022/08/02	3	68.90	1	68.90	69.50	2	2,488	0.08%
2022/08/01	1	71.70	0	0.00	71.00	1	2,490	0.04%
2022/07/29	1	71.60	0	0.00	73.30	1	2,503	0.04%
2022/07/28	1	68.80	1	70.20	70.50	0	2,511	0.00%
2022/07/22	1	75.40	0	0.00	75.10	1	2,792	0.04%
2022/07/20	0.1	74.80	0	0.00	74.20	0.1	2,879	0.00%
2022/07/15	0	0.00	5	71.80	72.10	-5	3,008	-0.17%
2022/07/14	0	0.00	1	70.80	70.80	-1	3,015	-0.03%
2022/07/08	0	0.00	1	70.30	71.30	-1	3,071	-0.03%
2022/07/04	6	67.13	0	0.00	67.10	6	3,235	0.19%
2022/07/01	2	69.95	6	72.90	67.10	-4	3,274	-0.12%
2022/06/30	0	0.00	300	72.05	72.00	-300	3,220	-9.32%	大賣/鉅額交易
2022/06/28	1	76.10	0	0.00	75.50	1	3,203	0.03%
2022/06/24	0	0.00	35	77.24	77.50	-35	3,201	-1.09%
2022/06/23	302	75.51	25	76.01	77.00	277	3,177	8.72%	大買/鉅額交易
2022/06/22	0	0.00	5	81.66	81.60	-5	3,127	-0.16%
2022/06/21	5	84.90	1	85.80	85.90	4	3,089	0.13%
2022/06/20	0	0.00	1,497	84.94	83.50	-1,497	3,079	-48.61%	大賣/鉅額交易
2022/06/17	0	0.00	1	89.10	88.90	-1	3,015	-0.03%
2022/06/16	1	91.30	0	0.00	90.60	1	3,011	0.03%
2022/06/14	110	94.46	1	94.60	94.60	109	3,029	3.60%	大買/鉅額交易
2022/06/13	1	93.00	0	0.00	92.60	1	3,035	0.03%
2022/06/09	0	0.00	8	97.00	97.50	-8	3,054	-0.26%
2022/06/07	0	0.00	1	96.40	98.40	-1	3,118	-0.03%
2022/06/06	9	98.21	8	99.10	98.20	1	3,115	0.03%
2022/05/31	23	97.02	12	97.87	97.10	11	3,024	0.36%
2022/05/30	11	95.22	11	93.43	95.30	0	2,893	0.00%
2022/05/27	0	0.00	1	90.80	90.00	-1	2,802	-0.04%
2022/05/24	2	88.25	0	0.00	86.20	2	2,787	0.07%
2022/05/23	1	89.80	0	0.00	89.80	1	2,765	0.04%
2022/05/19	1	90.20	1	88.80	89.60	0	2,767	0.00%
2022/05/18	4	92.30	5	93.92	92.00	-1	2,746	-0.04%
2022/05/17	4	92.70	0	0.00	92.70	4	2,701	0.15%
2022/05/16	3	91.57	3	90.07	89.70	0	2,711	0.00%
2022/05/12	0	0.00	4	89.80	89.80	-4	2,824	-0.14%
2022/05/11	4	88.50	0	0.00	88.60	4	2,817	0.14%
2022/05/10	4	85.30	0	0.00	88.00	4	2,836	0.14%
2022/05/09	0	0.00	2	88.75	87.20	-2	2,825	-0.07%
2022/05/06	1	89.00	1	89.60	90.50	0	2,837	0.00%
2022/05/05	2	92.25	1	92.20	92.70	1	2,808	0.04%
2022/05/04	0	0.00	8	88.60	90.50	-8	2,774	-0.29%
2022/05/03	8	86.80	50	88.23	89.10	-42	2,749	-1.53%
2022/04/29	0	0.00	5	87.60	86.80	-5	2,698	-0.19%
2022/04/28	708	85.39	2,450	85.28	83.40	-1,742	2,581	-67.49%	大買/大賣/鉅額交易
2022/04/27	1	88.80	0	0.00	88.60	1	2,381	0.04%
2022/04/26	0	0.00	3	93.60	93.10	-3	2,319	-0.13%
2022/04/25	4	94.20	15	94.58	93.60	-11	2,307	-0.48%
2022/04/22	14	95.45	2	97.20	96.80	12	2,295	0.52%
2022/04/15	6	94.00	6	92.80	92.60	0	2,333	0.00%
2022/04/13	7	96.34	6	96.72	97.40	1	2,390	0.04%
2022/04/12	2	96.90	2	95.75	95.80	0	2,409	0.00%
2022/04/11	1	97.10	1	97.60	96.70	0	2,395	0.00%
2022/04/08	20	100.11	15	100.57	99.40	5	2,332	0.21%
2022/04/07	3	106.83	1	102.50	101.50	2	2,220	0.09%
2022/04/01	3	111.17	2	111.50	112.50	1	2,221	0.05%
2022/03/31	2	114.25	0	0.00	113.50	2	2,289	0.09%
2022/03/30	1	117.50	0	0.00	117.50	1	2,309	0.04%
2022/03/29	0	0.00	1	120.00	119.50	-1	2,310	-0.04%
2022/03/25	11	116.73	0	0.00	116.00	11	2,297	0.48%
2022/03/17	0	0.00	3	118.50	118.00	-3	2,410	-0.12%
2022/03/15	4	115.63	0	0.00	113.00	4	2,443	0.16%
2022/03/14	0	0.00	3	116.00	118.00	-3	2,460	-0.12%
2022/03/07	1	111.00	0	0.00	112.50	1	2,599	0.04%
2022/03/04	2	116.50	0	0.00	116.50	2	2,875	0.07%
2022/02/25	2	111.50	7	112.50	111.50	-5	3,617	-0.14%
2022/02/24	5	111.00	0	0.00	110.00	5	3,742	0.13%
2022/02/17	1	118.00	0	0.00	117.50	1	4,102	0.02%
2022/02/15	1	117.00	1	117.50	116.50	0	4,094	0.00%
2022/02/14	14	117.21	0	0.00	117.50	14	4,050	0.35%
2022/02/10	1	130.00	1	130.00	129.00	0	3,985	0.00%
2022/02/08	0	0.00	5	129.50	133.50	-5	4,011	-0.12%
2022/02/07	1	128.00	0	0.00	127.50	1	4,134	0.02%
2022/01/26	0	0.00	1	127.00	127.00	-1	4,228	-0.02%
2022/01/25	0	0.00	23	125.13	123.50	-23	4,338	-0.53%
2022/01/24	0	0.00	10	127.00	127.00	-10	4,423	-0.23%
2022/01/21	0	0.00	1	131.50	127.00	-1	4,646	-0.02%
2022/01/17	1	129.50	0	0.00	130.00	1	5,211	0.02%
2022/01/14	11	128.18	19	124.95	129.50	-8	5,238	-0.15%
2022/01/13	25	127.50	11	127.18	128.00	14	5,292	0.26%
2022/01/12	49	123.15	15	122.43	125.50	34	5,289	0.64%
2022/01/10	0	0.00	1	129.50	130.00	-1	5,200	-0.02%
2022/01/07	175.2	131.05	32	129.05	130.00	143.2	5,196	2.76%	大買/鉅額交易
2022/01/06	35	133.99	0	0.00	134.00	35	5,158	0.68%
2022/01/05	10	138.95	7	140.50	139.50	3	5,139	0.06%
2022/01/04	14	140.71	0	0.00	140.50	14	5,150	0.27%
2022/01/03	4	144.25	0	0.00	146.00	4	5,189	0.08%
2021/12/29	11	145.50	0	0.00	145.00	11	5,343	0.21%
2021/12/28	2	149.00	23	149.30	148.00	-21	5,345	-0.39%
2021/12/27	5	148.30	37	147.97	148.50	-32	5,321	-0.60%
2021/12/20	0	0.00	2	137.50	136.50	-2	5,235	-0.04%
2021/12/17	49	138.43	0	0.00	137.50	49	5,243	0.93%
2021/12/16	0	0.00	6	142.33	142.50	-6	5,243	-0.11%
2021/12/14	5	140.50	0	0.00	138.00	5	5,245	0.10%
2021/12/13	1	143.00	15	142.33	143.50	-14	5,252	-0.27%
2021/12/10	1	139.00	0	0.00	140.00	1	5,266	0.02%
2021/12/09	20	143.80	1	144.00	144.00	19	5,245	0.36%
2021/12/08	2	146.50	0	0.00	145.00	2	5,234	0.04%
2021/12/07	10	142.00	0	0.00	143.50	10	5,226	0.19%
2021/12/06	1	144.00	0	0.00	143.50	1	5,228	0.02%
2021/12/03	20	147.00	13	147.42	147.50	7	5,283	0.13%
2021/12/02	60	149.29	6	145.92	144.50	54	5,283	1.02%
2021/12/01	32	151.27	3	152.00	152.00	29	5,229	0.55%
2021/11/30	12	154.92	12	158.17	153.00	0	5,197	0.00%
2021/11/29	45	149.72	26	146.77	153.00	19	5,019	0.38%
2021/11/26	7	144.29	12	146.04	145.00	-5	4,902	-0.10%
2021/11/25	15	149.73	4	152.63	146.00	11	4,822	0.23%
2021/11/24	13	148.46	12	148.25	149.50	1	4,623	0.02%
2021/11/23	19	145.76	4	144.75	144.00	15	4,441	0.34%
2021/11/22	1	145.50	0.1	146.00	146.00	0.9	4,339	0.02%
2021/11/19	1	139.50	3	140.33	141.00	-2	4,264	-0.05%
2021/11/17	0	0.00	1	133.00	134.50	-1	4,166	-0.02%
2021/11/16	3	136.83	0	0.00	134.00	3	4,142	0.07%
2021/11/15	1	134.50	3	136.50	135.00	-2	4,102	-0.05%
2021/11/12	10	134.00	0	0.00	134.00	10	4,094	0.24%
2021/11/11	1	132.00	3	133.00	132.50	-2	4,081	-0.05%
2021/11/10	3	131.00	2	134.25	136.00	1	4,047	0.02%
2021/11/09	0	0.00	1	132.00	132.00	-1	4,013	-0.02%
2021/11/08	0	0.00	1	133.00	133.00	-1	4,025	-0.02%
2021/11/05	2	133.25	1	134.00	134.00	1	4,010	0.02%
2021/11/04	5	134.40	2	134.00	132.50	3	4,007	0.07%
2021/11/03	2	138.00	2	141.50	140.00	0	3,876	0.00%
2021/11/02	1	138.00	1	138.50	137.50	0	3,798	0.00%
2021/11/01	11	143.55	17	144.38	144.50	-6	3,692	-0.16%
2021/10/29	18	142.97	11	144.86	140.50	7	3,613	0.19%
2021/10/28	9	144.17	10	142.75	144.00	-1	3,397	-0.03%
2021/10/27	7	138.36	19	136.76	139.50	-12	3,132	-0.38%
2021/10/26	15	133.83	12	132.50	132.00	3	2,953	0.10%
2021/10/25	0	0.00	9	132.00	133.00	-9	2,937	-0.31%
2021/10/22	6	130.75	6.2	130.32	133.00	-0.2	2,987	-0.01%
2021/10/21	7	129.00	12.1	129.51	128.50	-5.1	3,017	-0.17%
2021/10/20	1	126.00	0	0.00	127.50	1	2,976	0.03%
2021/10/19	0	0.00	5	125.00	124.50	-5	3,046	-0.16%
2021/10/15	0	0.00	1	123.00	121.50	-1	3,215	-0.03%
2021/10/14	10	119.50	0	0.00	120.00	10	3,266	0.31%
2021/10/13	0	0.00	23	120.33	118.50	-23	3,278	-0.70%
2021/10/12	13	126.12	8	122.50	122.50	5	3,267	0.15%
2021/10/08	24	126.21	15	128.17	127.50	9	3,256	0.28%
2021/10/07	0	0.00	1	126.00	126.50	-1	3,223	-0.03%
2021/10/05	10	114.50	8	111.00	117.00	2	3,421	0.06%
2021/09/29	1.1	118.55	1	117.00	117.00	0.1	3,978	0.00%
2021/09/28	2	120.00	0	0.00	121.00	2	4,055	0.05%
2021/09/27	0	0.00	6	124.00	124.50	-6	4,134	-0.15%
2021/09/24	0	0.00	1	124.50	124.00	-1	4,191	-0.02%
2021/09/17	5	124.40	1	125.00	125.50	4	4,586	0.09%
2021/09/15	11	126.18	15	128.27	124.00	-4	4,942	-0.08%
2021/09/13	11	134.18	7	131.14	130.50	4	5,019	0.08%
2021/09/10	28	134.05	16	134.84	136.00	12	5,024	0.24%
2021/09/09	0	0.00	6	127.83	133.00	-6	5,018	-0.12%
2021/09/08	35	132.90	25	127.50	127.50	10	5,018	0.20%
2021/09/07	2	132.50	12	136.00	137.00	-10	4,964	-0.20%
2021/09/06	24	138.33	20.3	136.50	136.50	3.7	4,959	0.07%
2021/09/03	2	137.75	0	0.00	138.00	2	4,965	0.04%
2021/09/02	11	138.00	1	136.00	139.50	10	5,163	0.19%
2021/09/01	10	138.30	2	136.00	139.50	8	5,078	0.16%
2021/08/31	1	126.00	0	0.00	127.00	1	4,951	0.02%
2021/08/30	1	129.00	2	128.50	127.00	-1	4,956	-0.02%
2021/08/27	3	126.33	5	125.00	124.50	-2	4,946	-0.04%
2021/08/26	16	128.03	15	126.00	126.00	1	4,942	0.02%
2021/08/25	12	126.92	5	129.50	129.00	7	4,943	0.14%
2021/08/23	1	120.00	0	0.00	121.00	1	4,923	0.02%
2021/08/17	2	116.50	25	112.58	112.00	-23	5,024	-0.46%
2021/08/13	10	122.00	12	119.33	118.50	-2	5,022	-0.04%
2021/08/12	0	0.00	1	125.50	126.00	-1	5,011	-0.02%
2021/08/11	11	124.73	13	123.81	123.00	-2	4,985	-0.04%
2021/08/10	15	128.50	10	125.00	125.00	5	4,986	0.10%
2021/08/09	0	0.00	5	130.30	129.50	-5	4,977	-0.10%
2021/08/06	0	0.00	9	133.06	131.50	-9	4,979	-0.18%
2021/08/05	10	137.00	15	135.00	134.50	-5	5,001	-0.10%
2021/08/04	0	0.00	4	137.50	138.00	-4	5,041	-0.08%
2021/08/03	1	136.00	17	135.91	135.50	-16	5,073	-0.32%
2021/08/02	15	136.50	0	0.00	134.00	15	5,068	0.30%
2021/07/30	1	142.50	1	137.50	136.50	0	5,073	0.00%
2021/07/29	20	135.38	20	135.25	135.00	0	5,035	0.00%
2021/07/28	14	132.32	10	133.50	133.50	4	5,076	0.08%
2021/07/27	16	142.63	2	139.75	138.00	14	5,070	0.28%
2021/07/26	10	140.00	10	143.50	141.50	0	5,027	0.00%
2021/07/23	14	145.11	8.3	150.03	142.00	5.7	5,033	0.11%
2021/07/22	3.3	148.20	7	147.15	149.50	-3.7	4,950	-0.07%
2021/07/21	0	0.00	1.2	144.00	142.00	-1.2	4,875	-0.02%
2021/07/20	0.2	138.81	0	0.00	137.50	0.2	4,829	0.00%
2021/07/16	0.1	144.00	0	0.00	144.00	0.1	4,825	0.00%
2021/07/15	3	144.00	1	143.50	145.00	2	4,833	0.04%
2021/07/14	1	145.00	0	0.00	146.00	1	4,827	0.02%
2021/07/13	4	147.00	2	151.00	144.50	2	4,812	0.04%
2021/07/12	5	149.20	10	149.40	148.00	-5	4,717	-0.11%
2021/07/09	2	141.75	1	142.00	141.50	1	4,507	0.02%
2021/07/08	6	143.08	34	147.28	145.00	-28	4,467	-0.63%
2021/07/07	42	145.98	11.2	145.93	147.50	30.8	4,330	0.71%
2021/07/06	2	137.00	0	0.00	139.50	2	4,123	0.05%
2021/07/05	3	139.00	0	0.00	138.50	3	4,189	0.07%
2021/07/02	5	130.50	10	138.30	139.50	-5	4,220	-0.12%
2021/07/01	0.1	131.00	4	131.88	130.00	-3.9	4,303	-0.09%
2021/06/30	37.1	134.52	1	133.00	134.00	36.1	4,291	0.84%
2021/06/29	1	138.00	1	138.00	139.00	0	4,111	0.00%
2021/06/28	3	136.17	1	139.00	138.00	2	4,153	0.05%
2021/06/25	541.1	139.40	5	136.80	138.00	536.1	4,112	13.04%	大買/鉅額交易
2021/06/24	1,319	129.97	0	0.00	130.00	1,319	3,832	34.42%	大買/鉅額交易
2021/06/23	1,280	126.99	1	126.00	127.00	1,279	3,738	34.22%	大買/鉅額交易
2021/06/22	0	0.00	1	124.00	123.00	-1	3,696	-0.03%
2021/06/18	0	0.00	1	122.00	121.50	-1	3,841	-0.03%
2021/06/16	20	118.25	21	119.24	119.00	-1	3,888	-0.03%
2021/06/15	1	118.50	0	0.00	117.50	1	3,890	0.03%
2021/06/10	16	121.50	16	120.66	118.50	0	3,906	0.00%
2021/06/08	0	0.00	1	115.50	114.50	-1	3,674	-0.03%
2021/06/07	1	116.50	0	0.00	116.50	1	3,744	0.03%
2021/06/04	10	114.50	10	113.50	113.00	0	3,756	0.00%
2021/06/01	1	116.00	1	117.00	117.00	0	3,901	0.00%
2021/05/28	1	111.00	1	112.00	112.00	0	3,911	0.00%
2021/05/27	1	109.50	1	107.50	107.00	0	3,880	0.00%
2021/05/25	7	105.50	7	105.00	104.50	0	3,848	0.00%
2021/05/19	1	98.40	0	0.00	98.10	1	3,904	0.03%
2021/05/17	0	90.80	5	92.60	92.80	-5	3,936	-0.13%
2021/05/11	3	103.50	12	101.75	100.50	-9	4,051	-0.22%
2021/05/06	6	107.50	1	109.00	107.50	5	4,220	0.12%
2021/05/05	3	111.17	2	110.00	108.50	1	4,265	0.02%
2021/05/04	0	0.00	18	114.22	116.00	-18	4,283	-0.42%
2021/05/03	2	117.50	0.2	116.00	114.00	1.8	4,400	0.04%
2021/04/29	1	118.50	1	117.52	117.00	0	4,677	0.00%
2021/04/28	0.2	121.00	0	0.00	121.00	0.2	4,776	0.00%
2021/04/27	0	0.00	1	121.50	119.00	-1	4,872	-0.02%
2021/04/26	20	119.00	0	0.00	118.00	20	4,872	0.41%
2021/04/23	1	117.50	1	118.00	119.50	0	4,923	0.00%
2021/04/22	2	116.75	3	115.50	115.00	-1	4,958	-0.02%
2021/04/21	1	121.50	0	0.00	120.00	1	5,009	0.02%
2021/04/20	3	120.50	1	121.50	122.00	2	5,133	0.04%
2021/04/16	1	120.00	1	120.00	121.50	0	5,415	0.00%
2021/04/14	3	118.00	2	119.50	121.00	1	5,529	0.02%
2021/04/12	2	122.75	3	123.83	122.50	-1	5,694	-0.02%
2021/04/09	4	126.00	6	124.67	127.00	-2	5,840	-0.03%
2021/04/08	5	124.90	32	124.48	123.50	-27	5,825	-0.46%
2021/04/07	4	125.00	3	124.33	126.00	1	5,754	0.02%
2021/04/06	1	122.00	2	121.75	120.50	-1	5,690	-0.02%
2021/04/01	0	0.00	1	118.50	119.50	-1	5,797	-0.02%
2021/03/31	10	119.00	0	117.00	118.50	10	5,785	0.17%
2021/03/30	1	115.50	1	116.00	116.50	0	5,717	0.00%
2021/03/29	0	0.00	1	112.50	112.50	-1	5,680	-0.02%
2021/03/25	0	113.00	0	0.00	112.00	0	5,772	0.00%
2021/03/24	1	116.93	4	114.00	109.50	-3	5,791	-0.05%
2021/03/23	2	111.00	0	0.00	112.00	2	5,709	0.04%
2021/03/22	10	111.00	5	110.00	111.50	5	5,784	0.09%
2021/03/18	0	109.00	1	109.00	109.50	-1	5,932	-0.02%
2021/03/17	1	108.00	2	108.00	108.00	-1	6,112	-0.02%
2021/03/16	6	106.00	0	0.00	106.50	6	6,317	0.09%
2021/03/15	11	109.05	1	108.50	109.00	10	6,760	0.15%
2021/03/12	1	111.00	13	108.96	108.50	-12	7,093	-0.17%
2021/03/11	2	108.00	4	106.25	108.50	-2	7,214	-0.03%
2021/03/10	1	101.00	0	0.00	101.50	1	7,238	0.01%
2021/03/09	10	98.99	0	0.00	101.00	10	7,622	0.13%
2021/03/08	8	106.19	8	104.38	102.50	0	7,848	0.00%
2021/03/05	4	104.88	3	104.83	104.50	1	7,796	0.01%
2021/03/04	1	103.50	0	0.00	104.00	1	7,753	0.01%
2021/03/03	2	103.25	1	102.50	105.00	1	7,735	0.01%
2021/02/26	1	107.00	0	0.00	106.50	1	7,694	0.01%
2021/02/25	1	109.00	0	0.00	109.50	1	7,684	0.01%
2021/02/24	1	110.50	2	113.25	110.00	-1	7,690	-0.01%
2021/02/23	2	111.50	0	0.00	111.50	2	7,681	0.03%
2021/02/19	4	109.75	10	110.00	111.50	-6	7,665	-0.08%
2021/02/18	3	108.00	6	108.67	111.50	-3	7,733	-0.04%
2021/02/17	8	107.25	0	0.00	109.00	8	7,986	0.10%
2021/02/04	1	106.00	0	0.00	108.00	1	8,012	0.01%
2021/02/01	1	104.00	0	0.00	104.00	1	7,858	0.01%
2021/01/29	2	105.00	2	108.00	105.00	0	7,841	0.00%
2021/01/28	3	109.33	0	0.00	109.00	3	7,804	0.04%
2021/01/27	2	117.75	0	0.00	115.50	2	7,699	0.03%
2021/01/25	3	120.17	3	121.17	118.00	0	7,552	0.00%
2021/01/22	5	121.20	7	121.21	121.00	-2	7,354	-0.03%
2021/01/20	2	116.00	3	115.67	113.50	-1	6,902	-0.01%
2021/01/19	3	113.33	7	112.79	114.00	-4	6,779	-0.06%
2021/01/18	0	0.00	3	110.83	111.00	-3	6,722	-0.04%
2021/01/15	0	0.00	1	115.50	115.00	-1	6,654	-0.02%
2021/01/14	8	119.69	8	118.88	118.00	0	6,605	0.00%
2021/01/13	4	116.88	28	117.27	117.00	-24	6,487	-0.37%
2021/01/12	1	115.00	0	0.00	112.50	1	6,343	0.02%
2021/01/11	2	118.25	7	118.50	117.00	-5	6,266	-0.08%
2021/01/08	0	0.00	1	113.50	115.00	-1	6,027	-0.02%
2021/01/07	5	118.00	5	115.50	116.00	0	5,999	0.00%
2021/01/06	3	119.83	3	119.50	117.50	0	5,936	0.00%
2021/01/05	4	120.00	1	119.00	120.00	3	5,791	0.05%
2021/01/04	28	117.73	3	118.00	118.00	25	5,700	0.44%
2020/12/31	9	113.89	4	114.38	112.00	5	5,499	0.09%
2020/12/30	0	0.00	7	111.79	112.50	-7	5,421	-0.13%
2020/12/29	4	111.88	4	110.50	110.00	0	5,391	0.00%
2020/12/28	1	110.50	1	113.00	114.00	0	5,294	0.00%
2020/12/25	4	106.75	0	0.00	107.00	4	5,150	0.08%
2020/12/24	1	108.00	0	0.00	108.00	1	5,119	0.02%
2020/12/23	1	107.50	2	106.25	106.00	-1	5,085	-0.02%
2020/12/22	6	106.92	7	107.29	105.50	-1	5,059	-0.02%
2020/12/21	1	108.50	1	106.50	108.50	0	5,015	0.00%
2020/12/18	2	110.00	3	109.83	110.00	-1	4,935	-0.02%
2020/12/17	9	110.00	15	109.10	112.00	-6	4,874	-0.12%
2020/12/16	16	107.91	11	106.77	106.50	5	4,756	0.11%
2020/12/15	5	104.90	5	104.60	106.00	0	4,649	0.00%
2020/12/14	82	112.38	83	112.64	108.50	-1	4,551	-0.02%
2020/12/11	8	111.88	3	114.50	110.00	5	4,439	0.11%
2020/12/10	2	113.00	0.1	114.50	116.00	2	4,266	0.05%
2020/12/09	5	113.40	20.2	111.72	113.00	-15.2	4,102	-0.37%
2020/12/08	9.1	105.01	12	104.29	105.50	-2.9	3,639	-0.08%
2020/12/07	18	99.34	112	98.84	99.30	-94	3,332	-2.82%	大賣/
2020/12/04	8	97.29	11	97.72	96.50	-3	3,175	-0.09%
2020/12/03	18.1	101.33	20	101.51	97.90	-1.9	3,079	-0.06%
2020/12/02	16	98.73	7	99.36	100.50	9	2,663	0.34%
2020/12/01	1	91.20	3	91.40	91.60	-2	2,364	-0.08%
2020/11/26	4	91.20	4	91.10	91.00	0	2,349	0.00%
2020/11/25	1	90.00	1	91.00	89.60	0	2,317	0.00%
2020/11/24	1	90.80	0	0.00	90.60	1	2,301	0.04%
2020/11/23	2	91.60	4	91.70	91.20	-2	2,286	-0.09%
2020/11/19	4	90.70	0	0.00	91.10	4	2,247	0.18%
2020/11/18	2	90.20	4	90.85	90.80	-2	2,244	-0.09%
2020/11/17	102	92.35	14	92.12	90.20	88	2,236	3.93%	大買/
2020/11/16	21	92.67	13	92.24	91.00	8	2,185	0.37%
2020/11/13	5	87.30	6	87.70	88.00	-1	1,924	-0.05%
2020/11/12	0	0.00	1	86.60	87.60	-1	1,883	-0.05%
2020/11/10	0	0.00	3	85.50	85.50	-3	1,823	-0.16%
2020/11/09	1	87.00	0	0.00	86.90	1	1,794	0.06%
2020/11/06	1	86.10	0	0.00	85.50	1	1,777	0.06%
2020/11/05	2	84.70	2	86.00	84.90	0	1,735	0.00%
2020/11/04	1	83.10	3	83.90	84.00	-2	1,722	-0.12%
2020/10/30	6	82.20	0	0.00	80.60	6	1,733	0.35%
2020/10/29	1	81.50	7	81.37	81.80	-6	1,741	-0.34%
2020/10/28	1	84.00	1	82.50	82.60	0	1,752	0.00%
2020/10/16	2	85.30	2	85.20	83.90	0	1,926	0.00%
2020/10/15	8	84.48	0	0.00	84.90	8	1,931	0.41%
2020/10/14	1	87.10	7	86.24	85.60	-6	1,940	-0.31%
2020/10/13	0	0.00	12	84.13	84.10	-12	1,924	-0.62%
2020/10/12	2	85.40	0	0.00	84.40	2	1,929	0.10%
2020/10/08	11	83.50	0	0.00	84.00	11	1,938	0.57%
2020/10/07	0	0.00	2	81.75	84.10	-2	1,945	-0.10%
2020/10/06	4	81.65	0	0.00	81.20	4	1,934	0.21%
2020/10/05	1	78.10	2	78.55	81.10	-1	1,975	-0.05%
2020/09/30	1	78.60	0	0.00	78.50	1	2,098	0.05%
2020/09/17	1	85.60	2	85.70	84.40	-1	2,538	-0.04%
2020/09/16	0	0.00	1	85.70	85.30	-1	2,542	-0.04%
2020/09/14	0	0.00	11	84.71	82.90	-11	2,537	-0.43%
2020/09/11	2	83.50	0	0.00	83.30	2	2,491	0.08%
2020/09/10	10	81.90	0	0.00	82.40	10	2,451	0.41%
2020/09/02	1	79.60	0	0.00	80.10	1	2,552	0.04%
2020/08/25	1	76.10	0	0.00	77.30	1	2,860	0.03%
2020/08/21	1	76.00	0	0.00	76.00	1	2,878	0.03%
2020/08/19	0	0.00	1	82.70	81.20	-1	2,846	-0.04%
2020/08/13	1	84.90	0	0.00	85.20	1	2,969	0.03%
2020/08/12	1	85.30	0	0.00	85.70	1	2,999	0.03%
2020/08/07	1	88.60	1	88.40	88.70	0	3,063	0.00%
2020/08/04	1	87.00	0	0.00	87.80	1	3,312	0.03%
2020/07/29	1	85.00	0	0.00	85.00	1	3,462	0.03%
2020/07/27	0	0.00	2	88.80	88.50	-2	3,445	-0.06%
2020/07/24	1	90.30	0	0.00	89.60	1	3,484	0.03%
2020/07/20	0	0.00	5	91.80	91.80	-5	3,476	-0.14%
2020/07/17	6	95.80	2	94.10	94.00	4	3,474	0.12%
2020/07/16	1	93.90	0	0.00	92.60	1	3,453	0.03%
2020/07/15	0	0.00	4	96.33	93.90	-4	3,453	-0.12%
2020/07/13	1	95.90	2	96.10	96.30	-1	3,483	-0.03%
2020/07/10	2	96.40	3	96.30	95.80	-1	3,479	-0.03%
2020/07/09	10	99.41	1	100.50	98.60	9	3,429	0.26%
2020/07/08	4	99.25	6	97.42	100.50	-2	3,301	-0.06%
2020/07/07	6	95.32	2	94.75	94.80	4	3,158	0.13%
2020/07/06	1	94.20	0	0.00	96.80	1	3,113	0.03%
2020/07/03	0	0.00	4	92.30	92.50	-4	3,065	-0.13%
2020/06/30	0	0.00	1	91.10	91.50	-1	3,039	-0.03%
2020/06/24	2	90.80	1	91.00	91.30	1	3,010	0.03%
2020/06/23	4	91.15	0	0.00	89.80	4	3,043	0.13%
2020/06/22	0	0.00	2	91.90	90.60	-2	3,060	-0.07%
2020/06/18	2	89.70	0	0.00	89.60	2	3,096	0.06%
2020/06/15	1	87.80	1	88.30	86.60	0	3,166	0.00%
2020/06/11	2	86.70	0	0.00	86.40	2	3,202	0.06%
2020/06/10	1	90.50	1	89.00	90.60	0	3,214	0.00%
2020/06/09	1	88.50	1	89.50	89.00	0	3,267	0.00%
2020/06/08	1	90.30	1	90.70	89.40	0	3,324	0.00%
2020/06/05	3	90.60	3	90.47	90.20	0	3,323	0.00%
2020/06/04	0	0.00	7	88.29	90.40	-7	3,328	-0.21%
2020/06/03	7	87.43	5	87.10	87.00	2	3,335	0.06%
2020/06/02	5	86.70	0	0.00	86.00	5	3,238	0.15%
2020/06/01	13	85.25	17	85.81	86.90	-4	3,231	-0.12%
2020/05/29	0	0.00	6	86.50	84.00	-6	3,219	-0.19%
2020/05/26	0	0.00	10	85.40	84.60	-10	3,224	-0.31%
2020/05/25	10	85.30	1	84.70	85.90	9	3,221	0.28%
2020/05/22	1	82.80	1	83.30	83.00	0	3,210	0.00%
2020/05/20	4	86.18	0	0.00	84.50	4	3,184	0.13%
2020/05/19	1	87.40	1	87.00	88.30	0	3,155	0.00%
2020/05/18	0	0.00	1	87.00	86.60	-1	3,140	-0.03%
2020/05/15	1	92.10	0	0.00	90.90	1	3,124	0.03%
2020/05/14	1	92.40	0	0.00	92.20	1	3,128	0.03%
2020/05/12	1	96.50	4.1	96.92	95.60	-3.1	3,172	-0.10%
2020/05/11	2.1	97.33	6	98.13	97.80	-3.9	3,194	-0.12%
2020/05/08	2	92.75	3	93.03	94.00	-1	3,056	-0.03%
2020/05/07	1	87.70	0	0.00	88.00	1	2,961	0.03%
2020/05/05	6	89.48	0	0.00	87.70	6	2,954	0.20%
2020/05/04	3	87.40	0	0.00	88.90	3	2,988	0.10%
2020/04/30	0	0.00	5	88.84	88.80	-5	2,969	-0.17%
2020/04/29	8	89.41	4	89.10	88.20	4	2,978	0.13%
2020/04/28	2	86.95	1	88.10	87.40	1	2,957	0.03%
2020/04/27	1	86.40	0	0.00	87.10	1	3,012	0.03%
2020/04/07	1	85.70	1	87.30	85.50	0	3,355	0.00%
2020/04/01	0	79.50	0	0.00	79.50	0	3,365	0.00%
2020/03/30	0	0.00	1	77.30	78.50	-1	3,428	-0.03%
2020/03/27	1	77.50	0	0.00	77.50	1	3,409	0.03%
2020/03/26	0	0.00	1	79.00	79.00	-1	3,365	-0.03%
2020/03/25	3	79.30	3	77.90	78.40	0	3,347	0.00%
2020/03/24	1	74.90	0	0.00	74.00	1	3,308	0.03%
2020/03/17	10	73.00	10	73.00	71.00	0	3,283	0.00%
2020/03/10	2	94.10	1	92.60	94.20	1	3,338	0.03%
2020/03/04	0	0.00	1	101.00	101.00	-1	3,325	-0.03%
2020/03/03	1	101.50	0	0.00	101.50	1	3,336	0.03%
2020/02/21	1	105.00	0	0.00	105.00	1	3,497	0.03%
2020/02/20	0	0.00	2	108.00	108.00	-2	3,545	-0.06%
2020/02/19	1	107.00	2	106.50	107.00	-1	3,563	-0.03%
2020/02/18	0	0.00	2	106.25	106.00	-2	3,637	-0.05%
2020/02/17	1	108.50	1	107.50	107.50	0	3,646	0.00%
2020/02/14	2	110.25	0	0.00	111.00	2	3,699	0.05%
2020/02/13	4	114.50	3	112.00	112.50	1	3,694	0.03%
2020/02/12	5	113.50	4	113.50	115.00	1	3,664	0.03%
2020/02/11	2	106.25	1	108.00	109.00	1	3,675	0.03%
2020/02/06	9	105.22	16	104.69	105.50	-7	4,137	-0.17%
2020/02/05	5	105.20	3	103.17	102.50	2	4,300	0.05%
2020/02/04	5	101.00	0	0.00	102.50	5	4,303	0.12%
2020/01/30	1	103.00	0	0.00	101.00	1	4,543	0.02%
2020/01/20	5	112.00	0	0.00	112.00	5	4,841	0.10%
2020/01/16	5	112.00	6	108.08	112.00	-1	5,101	-0.02%
2020/01/10	0	0.00	1	107.00	109.50	-1	5,481	-0.02%
2020/01/07	5	119.50	1	113.00	113.00	4	5,695	0.07%
2020/01/06	0	0.00	1	119.50	118.00	-1	5,750	-0.02%
2020/01/03	0	0.00	5	123.50	124.00	-5	5,917	-0.08%
2020/01/02	1	120.50	2	122.00	123.00	-1	5,906	-0.02%
2019/12/30	3	117.50	3	115.50	118.00	0	5,971	0.00%
2019/12/27	0	0.00	5	116.30	116.00	-5	6,052	-0.08%
2019/12/26	0	0.00	3	115.50	115.50	-3	6,059	-0.05%
2019/12/25	1	112.50	0	0.00	114.50	1	6,066	0.02%
2019/12/19	0	0.00	1	111.00	110.50	-1	6,429	-0.02%
2019/12/11	3	109.83	0	0.00	108.50	3	7,746	0.04%
2019/12/10	0	0.00	2	109.00	110.50	-2	7,801	-0.03%
2019/12/09	5	111.00	3	110.50	110.50	2	7,798	0.03%
2019/12/06	8	111.19	10	111.70	112.00	-2	7,823	-0.03%
2019/12/05	7	112.43	0	0.00	111.00	7	7,822	0.09%
2019/12/02	0	0.00	1	115.50	116.50	-1	7,861	-0.01%
2019/11/29	1	118.50	0	0.00	119.00	1	7,866	0.01%
2019/11/28	1	117.50	0	0.00	118.00	1	7,874	0.01%
2019/11/27	3	122.50	0	0.00	120.00	3	7,897	0.04%
2019/11/26	1	123.00	1	123.00	122.00	0	7,900	0.00%
2019/11/25	0	0.00	1	120.00	119.00	-1	7,907	-0.01%
2019/11/22	2	118.75	2	118.75	118.00	0	7,903	0.00%
2019/11/21	4	117.88	4	117.63	119.00	0	7,936	0.00%
2019/11/20	1	119.00	1	118.00	118.00	0	7,935	0.00%
2019/11/19	1	121.00	0	0.00	120.50	1	7,898	0.01%
2019/11/18	0	0.00	1	124.50	124.00	-1	7,868	-0.01%
2019/11/15	5	123.10	5.1	123.08	122.00	-0.1	7,947	0.00%
2019/11/14	2	125.00	10	124.15	124.00	-8	7,911	-0.10%
2019/11/13	22	125.64	22	126.50	127.00	0	7,960	0.00%
2019/11/12	1	124.00	1	123.50	124.50	0	7,944	0.00%
2019/11/11	1	122.00	1	126.00	122.50	0	8,044	0.00%
2019/11/08	11	126.05	6	125.25	126.50	5	8,107	0.06%
2019/11/07	10	124.00	7	125.50	123.00	3	8,142	0.04%
2019/11/06	6	127.92	4	135.00	126.50	2	8,212	0.02%
2019/11/05	1	133.50	3	131.83	135.00	-2	8,113	-0.02%
2019/11/04	4	126.88	5	127.10	128.50	-1	8,006	-0.01%
2019/11/01	6	119.92	7	119.64	123.00	-1	7,876	-0.01%
2019/10/31	1	119.50	0	0.00	119.50	1	7,879	0.01%
2019/10/30	2	122.25	3	123.33	123.00	-1	7,835	-0.01%
2019/10/29	6.1	122.08	3	121.67	122.00	3.1	7,822	0.04%
2019/10/28	14	130.96	12	127.92	128.50	2	7,741	0.03%
2019/10/25	4	123.75	5	123.50	122.50	-1	7,458	-0.01%
2019/10/24	2	120.00	5	119.00	121.00	-3	7,333	-0.04%
2019/10/23	18	122.03	41	119.70	117.50	-23	7,310	-0.31%
2019/10/22	3	116.33	3	116.50	115.00	0	7,262	0.00%
2019/10/21	0	0.00	2	113.50	114.00	-2	7,295	-0.03%
2019/10/18	1	116.50	1	114.50	114.50	0	7,443	0.00%
2019/10/17	4	116.75	13	115.62	118.50	-9	7,374	-0.12%
2019/10/16	19	115.76	11	113.59	113.00	8	7,244	0.11%
2019/10/15	1	116.00	8	114.69	114.00	-7	7,129	-0.10%
2019/10/14	7	115.43	13	115.54	113.50	-6	7,075	-0.08%
2019/10/09	1	114.50	0	0.00	112.50	1	6,978	0.01%
2019/10/08	0	0.00	1	110.50	110.00	-1	6,777	-0.01%
2019/10/07	29	113.14	3	113.50	114.00	26	6,764	0.38%
2019/10/04	1	112.00	1	109.50	110.00	0	6,724	0.00%
2019/10/03	9	110.56	3	109.83	110.50	6	6,685	0.09%
2019/10/02	5	111.00	5	110.00	109.50	0	6,596	0.00%
2019/10/01	2	109.50	6	109.00	109.50	-4	6,572	-0.06%
2019/09/27	14	110.25	11	109.36	110.00	3	6,647	0.05%
2019/09/25	2	114.00	3	112.50	112.00	-1	6,612	-0.02%
2019/09/24	17	117.38	17.1	115.98	113.50	-0.1	6,614	0.00%
2019/09/23	8	117.50	4	117.75	118.50	4	6,468	0.06%
2019/09/20	14	115.79	20	115.35	116.00	-6	6,375	-0.09%
2019/09/19	13.1	116.15	6	116.58	116.50	7.1	6,286	0.11%
2019/09/18	14	110.46	12	114.50	116.00	2	5,989	0.03%
2019/09/17	34	104.53	32	105.05	105.50	2	5,520	0.04%
2019/09/16	2	100.60	10	98.69	102.00	-8	5,311	-0.15%
2019/09/12	6	97.87	4	98.55	97.20	2	5,211	0.04%
2019/09/11	0	0.00	3	96.87	96.80	-3	5,159	-0.06%
2019/09/10	6	95.90	2	95.60	96.70	4	5,136	0.08%
2019/09/09	6	98.00	11	97.05	97.30	-5	5,097	-0.10%
2019/09/06	1	96.30	1	97.60	96.30	0	5,071	0.00%
2019/09/05	1	96.10	0	0.00	96.10	1	5,036	0.02%
2019/09/04	0	0.00	10	95.10	96.10	-10	4,985	-0.20%
2019/08/30	2	94.30	0	0.00	93.30	2	4,891	0.04%
2019/08/29	10	93.80	0	0.00	93.80	10	4,869	0.21%
2019/08/28	7	90.91	7	92.16	91.80	0	4,896	0.00%
2019/08/27	1	92.90	1	93.80	92.60	0	4,879	0.00%
2019/08/23	0	0.00	1	95.40	95.50	-1	4,837	-0.02%
2019/08/22	1	97.20	1	98.70	97.20	0	4,804	0.00%
2019/08/21	1	97.00	6	97.25	97.90	-5	4,786	-0.10%
2019/08/20	5	98.32	0	0.00	97.20	5	4,768	0.10%
2019/08/19	5	97.50	1	96.10	96.50	4	4,694	0.09%
2019/08/16	7	96.50	0	0.00	96.50	7	4,711	0.15%
2019/08/15	0	0.00	2	97.50	97.30	-2	4,753	-0.04%
2019/08/14	5	101.28	8	103.06	99.70	-3	4,762	-0.06%
2019/08/13	1	99.60	0	0.00	99.10	1	4,715	0.02%
2019/08/12	1	104.00	1	106.00	103.00	0	4,742	0.00%
2019/08/08	5	104.80	9	104.17	104.00	-4	4,691	-0.09%
2019/08/07	4	101.00	2	100.50	99.20	2	4,546	0.04%
2019/08/06	1	100.50	1	100.00	100.50	0	4,508	0.00%
2019/08/05	0	0.00	1	95.50	95.50	-1	4,418	-0.02%
2019/08/02	2	97.50	3	97.80	98.50	-1	4,401	-0.02%
2019/08/01	0	0.00	1	100.00	101.50	-1	4,366	-0.02%
2019/07/31	1	100.50	5	99.70	100.50	-4	4,356	-0.09%
2019/07/30	7	101.29	1	101.50	99.60	6	4,305	0.14%
2019/07/29	9	103.44	12	102.63	102.50	-3	4,264	-0.07%
2019/07/26	5	101.00	5	101.80	101.00	0	4,209	0.00%
2019/07/25	15	101.73	10	101.00	101.50	5	4,218	0.12%
2019/07/24	7	100.51	20	100.64	101.00	-13	4,184	-0.31%
2019/07/23	6	98.50	8	97.83	96.40	-2	4,081	-0.05%
2019/07/22	9	97.43	4	96.95	97.70	5	4,122	0.12%
2019/07/19	0	0.00	1	93.00	92.50	-1	3,942	-0.03%
2019/07/18	5	91.44	0	0.00	90.40	5	3,936	0.13%
2019/07/16	0	0.00	1	92.40	92.00	-1	3,967	-0.03%
2019/07/15	1	92.80	0	0.00	92.00	1	4,062	0.02%
2019/07/12	5	93.38	3	93.30	94.50	2	4,449	0.04%
2019/07/11	10	94.41	2	94.10	94.00	8	4,454	0.18%
2019/07/10	4	92.73	4	92.68	92.80	0	4,406	0.00%
2019/07/09	1	91.70	0	0.00	91.70	1	4,373	0.02%
2019/07/05	0	0.00	1	92.50	93.00	-1	4,381	-0.02%
2019/07/04	6	90.10	7	91.83	91.90	-1	4,385	-0.02%
2019/07/03	0	0.00	1	88.70	88.50	-1	4,261	-0.02%
2019/07/02	3	87.57	5	87.88	89.20	-2	4,290	-0.05%
2019/07/01	3	86.90	0	0.00	87.10	3	4,276	0.07%
2019/06/28	0	0.00	1	79.20	79.90	-1	4,356	-0.02%
2019/06/27	1	79.20	0	0.00	79.00	1	4,378	0.02%
2019/06/21	2	80.85	2	79.40	79.30	0	4,606	0.00%
2019/06/20	3	77.87	3	78.57	79.20	0	4,575	0.00%
2019/06/14	5	75.24	1	75.00	73.40	4	5,046	0.08%
2019/06/13	1	76.10	1	75.30	75.90	0	5,541	0.00%
2019/06/11	0	0.00	10	75.20	77.00	-10	5,752	-0.17%
2019/06/10	10	73.99	1	74.80	74.70	9	5,721	0.16%
2019/06/05	1	75.20	1	74.40	74.70	0	5,746	0.00%
2019/05/31	1	73.70	1	74.50	74.20	0	5,662	0.00%
2019/05/30	1	73.50	0	0.00	73.20	1	5,671	0.02%
2019/05/29	3	71.87	0	0.00	72.90	3	5,680	0.05%
2019/05/28	0	0.00	1	74.00	73.20	-1	5,679	-0.02%
2019/05/27	0	0.00	1	73.30	74.60	-1	5,732	-0.02%
2019/05/24	1	73.00	0	0.00	72.70	1	5,882	0.02%
2019/05/22	1	75.90	5	77.68	73.80	-4	5,985	-0.07%
2019/05/21	0	0.00	4	72.78	74.60	-4	5,928	-0.07%
2019/05/20	4	75.73	4	76.15	76.00	0	5,895	0.00%
2019/05/17	10	75.84	2	76.60	74.70	8	5,836	0.14%
2019/05/16	8	84.34	13	82.38	80.90	-5	5,908	-0.08%
2019/05/14	2	80.85	6	79.33	83.60	-4	5,877	-0.07%
2019/05/13	3	83.27	1	81.60	81.50	2	5,950	0.03%
2019/05/10	1	83.50	0	0.00	83.20	1	6,020	0.02%
2019/05/09	0	0.00	1	82.80	82.60	-1	6,021	-0.02%
2019/05/06	9	85.38	9	86.18	84.50	0	6,265	0.00%
2019/05/02	1	86.50	1	86.50	87.50	0	6,223	0.00%
2019/04/30	2	83.75	1	83.70	84.40	1	6,206	0.02%
2019/04/29	8	85.33	11	84.35	82.00	-3	6,245	-0.05%
2019/04/26	4	89.73	4	89.25	88.80	0	6,142	0.00%
2019/04/25	1	94.50	1	93.20	94.50	0	6,014	0.00%
2019/04/24	3	94.73	0	0.00	93.60	3	6,047	0.05%
2019/04/23	2	93.30	2	93.85	94.70	0	6,050	0.00%
2019/04/22	0	0.00	1	93.40	95.10	-1	6,024	-0.02%
2019/04/19	6	95.07	5	95.90	93.10	1	6,055	0.02%
2019/04/18	7	97.79	6	98.42	96.00	1	6,079	0.02%
2019/04/16	0	0.00	1	92.50	92.50	-1	6,012	-0.02%
2019/04/11	1	93.60	0	0.00	91.00	1	6,268	0.02%
2019/04/10	1	94.10	1	94.00	94.60	0	6,412	0.00%
2019/04/08	0	0.00	2	94.70	92.60	-2	6,925	-0.03%
2019/04/03	1	91.50	6	89.95	92.30	-5	7,447	-0.07%
2019/04/02	13	95.00	10	93.56	90.90	3	7,629	0.04%
2019/03/29	1	92.60	0	0.00	91.40	1	7,398	0.01%
2019/03/28	2	90.40	0	0.00	92.50	2	7,351	0.03%
2019/03/26	0	0.00	1	92.00	91.00	-1	7,185	-0.01%
2019/03/22	1	89.80	2	90.50	89.20	-1	7,059	-0.01%
2019/03/20	4	90.20	12	89.27	91.00	-8	6,917	-0.12%
2019/03/19	6	88.27	9	87.72	88.50	-3	6,771	-0.04%
2019/03/18	27	85.73	15	85.55	88.10	12	6,575	0.18%
2019/03/15	1	78.00	20	78.08	80.10	-19	6,057	-0.31%
2019/03/14	0	0.00	3	73.03	72.90	-3	5,888	-0.05%
2019/03/13	7	71.19	14	71.50	71.50	-7	5,872	-0.12%
2019/03/12	0	0.00	3	71.17	71.30	-3	5,877	-0.05%
2019/03/11	4	69.23	0	0.00	69.70	4	5,868	0.07%
2019/03/07	6	70.18	6	68.47	67.60	0	6,000	0.00%
2019/03/06	10	70.43	8	70.33	70.50	2	6,006	0.03%
2019/02/27	10.5	71.16	10	70.80	71.40	0.5	6,261	0.01%
2019/02/26	14	71.72	15	72.20	71.40	-1	6,331	-0.02%
2019/02/25	24	73.40	8	72.79	72.60	16	6,325	0.25%
2019/02/21	2	71.00	4	71.45	72.40	-2	6,179	-0.03%
2019/02/20	0	0.00	10	69.40	68.70	-10	6,051	-0.17%
2019/02/19	1	68.60	0	0.00	68.10	1	6,051	0.02%
2019/02/18	1	67.70	0	0.00	67.80	1	6,061	0.02%
2019/02/15	1	71.50	2	70.05	67.90	-1	6,070	-0.02%
2019/02/14	0	0.00	1	66.70	67.40	-1	5,986	-0.02%
2019/02/12	4	68.60	1	70.00	68.60	3	5,961	0.05%
2019/02/11	4	68.88	4	69.00	68.70	0	5,972	0.00%
2019/01/30	9	66.96	1	67.20	66.90	8	5,920	0.14%
2019/01/29	0	0.00	1	65.90	66.00	-1	5,961	-0.02%
2019/01/28	12	67.02	2	66.85	67.00	10	5,990	0.17%
2019/01/25	5	67.00	7	66.59	66.00	-2	5,976	-0.03%
2019/01/24	2	65.35	0	0.00	64.70	2	5,901	0.03%
2019/01/23	0	0.00	4	64.05	64.60	-4	5,943	-0.07%
2019/01/22	1	64.10	8	64.59	63.80	-7	5,971	-0.12%
2019/01/21	4	64.80	2	65.90	64.50	2	5,996	0.03%
2019/01/18	1	63.20	2	64.10	64.00	-1	6,026	-0.02%
2019/01/17	1	63.60	39	63.94	63.60	-38	6,205	-0.61%
2019/01/16	1	63.60	0	0.00	63.60	1	6,338	0.02%
2019/01/15	3	65.33	2	65.75	65.00	1	6,354	0.02%
2019/01/14	2	65.65	2	66.35	65.50	0	6,348	0.00%
2019/01/11	1	65.20	1	66.10	65.00	0	6,357	0.00%
2019/01/10	5	66.28	7	66.56	65.50	-2	6,307	-0.03%
2019/01/09	5	65.56	1	65.10	65.70	4	6,208	0.06%
2019/01/08	1	64.00	0	0.00	64.00	1	6,099	0.02%
2019/01/04	0	0.00	1	60.20	63.00	-1	5,907	-0.02%
2019/01/03	10	65.16	2	64.70	62.40	8	5,914	0.14%
2019/01/02	61	65.00	67	65.11	65.80	-6	5,854	-0.10%
2018/12/28	5	64.96	129	64.69	64.60	-124	5,699	-2.18%	大賣/鉅額交易
2018/12/27	169	64.01	23	64.17	63.30	146	5,460	2.67%	大買/鉅額交易
2018/12/26	38	64.62	23	65.52	61.40	15	5,373	0.28%
2018/12/25	11	64.08	8	62.51	65.40	3	4,791	0.06%
2018/12/24	1	57.00	0	0.00	59.50	1	4,571	0.02%
2018/12/21	0	0.00	1	58.30	58.50	-1	4,626	-0.02%
2018/12/14	1	61.70	1	60.30	60.10	0	4,767	0.00%
2018/12/13	0	0.00	12	61.25	61.50	-12	4,827	-0.25%
2018/12/12	1	60.60	3	60.57	60.10	-2	4,873	-0.04%
2018/12/11	2	57.40	0	0.00	57.10	2	4,892	0.04%
2018/12/10	0	0.00	2	55.90	56.90	-2	5,147	-0.04%
2018/12/07	10	56.30	1	56.50	56.70	9	5,430	0.17%
2018/12/06	3	57.40	1	59.00	55.80	2	5,555	0.04%
2018/12/05	2	61.60	2	61.60	61.00	0	5,525	0.00%
2018/12/04	1.5	63.30	1	63.90	63.40	0.5	5,586	0.01%
2018/12/03	1	64.00	1	64.80	64.00	0	5,607	0.00%
2018/11/30	1	61.50	0	0.00	60.90	1	5,538	0.02%
2018/11/29	1	61.50	1	61.50	60.90	0	5,570	0.00%
2018/11/28	1	61.90	0	0.00	60.90	1	5,652	0.02%
2018/11/27	6	59.32	8	60.23	60.00	-2	5,584	-0.04%
2018/11/22	0	0.00	2	56.45	54.00	-2	5,305	-0.04%
2018/11/15	1	53.60	0	0.00	53.40	1	5,245	0.02%
2018/11/14	1	55.50	0	0.00	55.00	1	5,233	0.02%
2018/11/13	4	52.45	2	53.50	54.00	2	5,231	0.04%
2018/11/12	4	57.60	2	58.10	57.60	2	5,159	0.04%
2018/11/09	0	0.00	2	59.60	59.60	-2	5,199	-0.04%
2018/11/08	3	61.37	2	62.80	60.20	1	5,198	0.02%
2018/11/07	2	60.15	5	59.52	60.50	-3	5,094	-0.06%
2018/11/06	12	61.21	9	61.80	57.50	3	5,096	0.06%
2018/11/05	2	61.80	5	60.86	61.60	-3	5,047	-0.06%
2018/11/02	30	59.00	0	0.00	59.20	30	5,024	0.60%
2018/11/01	1	58.30	1	60.60	58.30	0	4,963	0.00%
2018/10/30	1	54.70	2	54.80	54.80	-1	4,896	-0.02%
2018/10/29	1	55.30	3	55.60	56.40	-2	4,902	-0.04%
2018/10/26	0	0.00	1	55.70	54.40	-1	4,896	-0.02%
2018/10/25	0	0.00	26	56.05	58.00	-26	4,848	-0.54%
2018/10/24	12	56.04	10	56.40	54.10	2	4,781	0.04%
2018/10/23	3	60.83	1	61.00	60.10	2	4,830	0.04%
2018/10/22	1	62.00	1	62.60	63.60	0	4,844	0.00%
2018/10/19	1	60.90	0	0.00	61.40	1	4,937	0.02%
2018/10/17	26	63.88	1	64.00	62.00	25	5,340	0.47%
2018/10/16	4	62.45	9	62.44	62.20	-5	5,494	-0.09%
2018/10/15	14	61.50	16	62.10	62.60	-2	5,501	-0.04%
2018/10/12	0	0.00	7	60.00	61.00	-7	5,507	-0.13%
2018/10/11	0	0.00	81	57.90	58.10	-81	5,466	-1.48%
2018/10/09	3	65.87	5	65.10	64.30	-2	5,383	-0.04%
2018/10/08	0	0.00	4	67.80	68.20	-4	5,308	-0.08%
2018/10/05	0	0.00	18	69.39	70.00	-18	5,333	-0.34%
2018/10/04	23	72.21	22	72.96	71.90	1	5,265	0.02%
2018/10/03	2	77.95	0	0.00	77.40	2	5,190	0.04%
2018/10/02	0	0.00	1	80.40	79.00	-1	5,260	-0.02%
2018/10/01	1	81.50	2	79.90	81.50	-1	5,259	-0.02%
2018/09/28	1	76.40	1	76.80	76.10	0	5,280	0.00%
2018/09/27	1	75.60	1	76.30	76.50	0	5,313	0.00%
2018/09/26	4	76.43	2	77.25	76.50	2	5,336	0.04%
2018/09/25	1	77.10	2	77.50	77.00	-1	5,418	-0.02%
2018/09/20	5	77.26	3	77.37	76.10	2	5,453	0.04%
2018/09/19	13	80.88	9	80.43	79.00	4	5,438	0.07%
2018/09/18	103	75.61	2	78.25	79.50	101	5,398	1.87%	大買/鉅額交易
2018/09/17	1	78.50	3	80.23	78.30	-2	5,413	-0.04%
2018/09/14	25	76.54	126	77.49	80.00	-101	5,404	-1.87%	大賣/鉅額交易
2018/09/13	22	78.77	20	78.39	76.90	2	5,205	0.04%
2018/09/12	12	84.44	15	85.70	83.70	-3	4,963	-0.06%
2018/09/10	1	93.30	5	93.54	93.00	-4	5,007	-0.08%
2018/09/07	5	95.70	0	0.00	96.90	5	5,365	0.09%
2018/09/05	2	100.50	1	100.00	99.50	1	5,501	0.02%
2018/09/04	59	99.97	60	100.45	98.30	-1	5,599	-0.02%
2018/09/03	1	93.40	0	0.00	94.90	1	5,541	0.02%
2018/08/30	0	0.00	2	94.40	93.00	-2	5,917	-0.03%
2018/08/29	0	0.00	1	93.40	94.00	-1	5,985	-0.02%
2018/08/28	1	92.90	1	94.70	93.80	0	6,055	0.00%
2018/08/22	5	92.88	6	93.57	93.50	-1	6,400	-0.02%
2018/08/21	0	0.00	2	90.50	91.50	-2	6,455	-0.03%
2018/08/20	2	89.15	1	89.30	89.20	1	6,650	0.02%
2018/08/17	3	91.53	5	92.22	90.00	-2	6,784	-0.03%
2018/08/16	4	88.43	2	87.30	92.00	2	6,929	0.03%
2018/08/15	1	88.90	0	0.00	89.80	1	6,992	0.01%
2018/08/14	1	88.00	0	0.00	90.20	1	7,180	0.01%
2018/08/13	1	87.10	5	87.36	88.00	-4	7,287	-0.05%
2018/08/08	0	0.00	1	90.30	90.10	-1	7,594	-0.01%
2018/08/07	0	0.00	1	90.90	89.90	-1	7,780	-0.01%
2018/08/06	1	87.00	2	88.05	89.40	-1	7,927	-0.01%
2018/08/03	1	89.50	0	0.00	89.60	1	8,022	0.01%
2018/08/02	0	0.00	1	89.10	89.40	-1	8,180	-0.01%
2018/08/01	3	90.97	3	91.17	90.70	0	8,359	0.00%
2018/07/31	10	87.95	28	89.83	89.20	-18	8,536	-0.21%
2018/07/30	30	88.10	2	91.60	87.00	28	8,444	0.33%
2018/07/27	2	93.75	1	94.00	94.80	1	8,302	0.01%
2018/07/26	9	96.70	7	96.77	95.50	2	8,334	0.02%
2018/07/25	3	94.47	2	94.65	95.00	1	8,309	0.01%
2018/07/24	5	95.40	4	94.13	97.50	1	8,210	0.01%
2018/07/23	3	95.40	1	95.60	95.40	2	8,261	0.02%
2018/07/19	1	104.00	0	0.00	106.00	1	8,467	0.01%
2018/07/18	11	106.32	2	108.25	106.00	9	8,678	0.10%
2018/07/17	12	109.33	24	111.17	109.00	-12	8,772	-0.14%
2018/07/13	10	111.00	2	112.25	111.00	8	8,879	0.09%
2018/07/12	0	0.00	4	109.75	109.00	-4	9,082	-0.04%
2018/07/11	0	0.00	1	106.00	107.50	-1	9,147	-0.01%
2018/07/10	3	106.67	6	106.17	108.50	-3	9,233	-0.03%
2018/07/09	3	100.00	0	0.00	99.80	3	9,212	0.03%
2018/07/06	3	102.50	0	0.00	100.50	3	9,256	0.03%
2018/07/05	0	0.00	1	102.00	102.50	-1	9,328	-0.01%
2018/07/04	4	106.00	4	105.63	106.00	0	9,329	0.00%
2018/07/03	4	111.00	1	113.50	108.00	3	9,357	0.03%
2018/07/02	1	116.00	1	116.50	115.00	0	9,356	0.00%
2018/06/29	0	0.00	1	115.50	115.00	-1	9,486	-0.01%
2018/06/28	2	114.25	1	115.00	112.50	1	9,548	0.01%
2018/06/27	3	114.17	0	0.00	113.00	3	9,754	0.03%
2018/06/26	0	0.00	1	115.00	116.50	-1	10,248	-0.01%
2018/06/25	3	114.17	3	114.83	112.50	0	10,755	0.00%
2018/06/22	1	115.50	1	117.00	114.50	0	10,980	0.00%
2018/06/21	2	118.00	2	117.25	116.00	0	11,036	0.00%
2018/06/20	3	117.83	13	116.38	115.00	-10	11,189	-0.09%
2018/06/19	1	123.50	3	122.50	118.50	-2	11,190	-0.02%
2018/06/15	27	125.67	29	126.09	124.00	-2	11,180	-0.02%
2018/06/14	4	119.00	7	118.00	119.50	-3	10,875	-0.03%
2018/06/13	4	118.13	16	119.00	116.50	-12	10,850	-0.11%
2018/06/12	17	121.82	8	120.31	119.50	9	10,953	0.08%
2018/06/11	0	0.00	7	115.00	115.00	-7	11,011	-0.06%
2018/06/08	2	118.50	3	116.33	116.50	-1	11,202	-0.01%
2018/06/07	5	119.10	10.1	118.80	119.50	-5.1	11,256	-0.05%
2018/06/06	2	113.00	2	114.50	113.50	0	11,348	0.00%
2018/06/05	1	113.00	22	114.61	112.50	-21	11,403	-0.18%
2018/06/04	44	112.47	26	114.38	112.00	18	11,779	0.15%
2018/06/01	1	111.50	1	110.50	111.00	0	11,837	0.00%
2018/05/31	2	112.00	42	111.48	108.00	-40	11,845	-0.34%
2018/05/30	0	0.00	11	110.50	110.00	-11	11,820	-0.09%
2018/05/29	42	113.05	14	115.86	113.00	28	11,798	0.24%
2018/05/28	29	114.98	57.2	115.08	114.50	-28.2	11,795	-0.24%
2018/05/25	3	109.17	2	110.75	109.50	1	11,689	0.01%
2018/05/24	15	109.00	7	109.00	108.50	8	11,667	0.07%
2018/05/23	33	105.61	1	107.50	105.50	32	11,716	0.27%
2018/05/22	13	105.31	37	107.30	108.50	-24	12,036	-0.20%
2018/05/21	93	103.18	12	103.50	102.00	81	11,943	0.68%
2018/05/18	21	100.26	10	101.00	100.00	11	11,893	0.09%
2018/05/17	18.1	102.23	50	102.70	103.50	-31.9	11,972	-0.27%
2018/05/16	21	98.73	12	99.61	97.70	9	11,883	0.08%
2018/05/15	42	101.25	0	0.00	99.40	42	12,014	0.35%
2018/05/14	12.1	105.17	1	106.00	105.00	11.1	12,034	0.09%
2018/05/11	10.1	106.28	8	107.63	104.00	2.1	12,007	0.02%
2018/05/10	24	106.90	29	106.36	106.50	-5	12,029	-0.04%
2018/05/09	43	103.40	42	104.15	101.50	1	12,269	0.01%
2018/05/08	20	101.12	26	101.28	102.50	-6	12,364	-0.05%
2018/05/04	0	0.00	1	94.10	93.30	-1	12,664	-0.01%
2018/05/03	4	95.20	4	95.93	93.70	0	12,685	0.00%
2018/05/02	6	95.83	5	96.56	93.40	1	12,721	0.01%
2018/04/30	19	95.18	26	93.54	95.50	-7	12,738	-0.05%
2018/04/27	4	92.30	4	93.00	94.60	0	12,712	0.00%
2018/04/26	7	92.71	7	91.11	86.00	0	12,537	0.00%
2018/04/25	5	93.28	5	94.98	93.20	0	12,401	0.00%
2018/04/24	10	93.60	34	94.60	92.80	-24	12,450	-0.19%
2018/04/23	13	101.65	8	101.00	101.00	5	12,440	0.04%
2018/04/20	5	104.20	5	105.20	107.00	0	12,725	0.00%
2018/04/19	6	106.17	3	106.33	106.50	3	12,982	0.02%
2018/04/18	4	106.00	3	104.67	103.00	1	12,996	0.01%
2018/04/17	24	113.35	0	0.00	110.50	24	12,854	0.19%
2018/04/16	14	116.04	11	116.05	116.50	3	12,848	0.02%
2018/04/13	3	114.17	3	114.33	113.00	0	12,822	0.00%
2018/04/12	10	114.00	11	115.18	113.00	-1	12,845	-0.01%
2018/04/11	8	113.63	9	114.67	112.00	-1	12,946	-0.01%
2018/04/10	10	110.00	2	110.00	109.50	8	12,923	0.06%
2018/04/09	10	112.10	12	110.38	109.50	-2	13,137	-0.02%
2018/04/03	3	110.33	2	110.00	111.50	1	13,185	0.01%
2018/04/02	6	112.67	5	114.50	112.00	1	13,199	0.01%
2018/03/31	2	110.00	2	109.25	111.50	0	13,198	0.00%
2018/03/30	9	110.67	8	112.06	108.50	1	13,180	0.01%
2018/03/29	14	110.07	40	109.86	112.50	-26	13,182	-0.20%
2018/03/28	50	114.41	14	117.04	111.00	36	12,749	0.28%
2018/03/27	4	124.25	0	0.00	122.50	4	12,415	0.03%
2018/03/26	5	129.00	22	128.39	127.00	-17	12,329	-0.14%
2018/03/23	3	125.17	2	126.25	129.50	1	12,339	0.01%
2018/03/22	7	134.21	6	126.50	126.50	1	12,311	0.01%
2018/03/21	2	135.00	2	133.00	133.00	0	12,391	0.00%
2018/03/20	9	131.72	8	132.94	133.00	1	12,636	0.01%
2018/03/19	7	135.36	6	135.58	136.00	1	12,912	0.01%
2018/03/16	26	137.23	16	136.69	135.00	10	13,087	0.08%
2018/03/15	18	133.75	20	133.80	140.00	-2	13,237	-0.02%
2018/03/14	13	132.15	16	132.47	130.00	-3	13,536	-0.02%
2018/03/13	16	128.63	19	128.82	129.00	-3	13,635	-0.02%
2018/03/12	25	126.62	27	126.83	128.00	-2	13,727	-0.01%
2018/03/09	17	120.12	11	119.77	119.50	6	13,729	0.04%
2018/03/08	18	120.81	28	121.64	122.00	-10	13,859	-0.07%
2018/03/07	3	117.17	6	117.33	115.00	-3	13,640	-0.02%
2018/03/06	6	115.50	5	115.20	114.50	1	13,904	0.01%
2018/03/05	4	113.00	0	0.00	112.00	4	14,053	0.03%
2018/03/02	3	116.67	4	115.88	116.00	-1	14,306	-0.01%
2018/03/01	6	113.75	5	115.40	118.50	1	14,276	0.01%
2018/02/27	2	115.25	1	117.00	112.00	1	14,247	0.01%
2018/02/26	3	119.67	3	120.33	116.50	0	14,352	0.00%
2018/02/23	30	117.10	36	117.64	117.50	-6	14,460	-0.04%
2018/02/22	22	115.14	16	116.41	115.00	6	14,430	0.04%
2018/02/21	0	0.00	2	109.00	110.50	-2	14,112	-0.01%
2018/02/12	3	101.50	4	101.13	100.50	-1	14,286	-0.01%
2018/02/09	6	99.67	9	101.06	98.60	-3	14,396	-0.02%
2018/02/08	1	103.00	1	104.50	100.50	0	14,290	0.00%
2018/02/07	5	105.00	1	105.00	105.00	4	14,224	0.03%
2018/02/06	8	101.75	7	102.27	99.00	1	14,019	0.01%
2018/02/05	10	109.45	10	110.25	110.00	0	13,848	0.00%
2018/02/02	11	117.09	8	117.81	116.00	3	13,743	0.02%
2018/02/01	29	120.07	31	120.58	117.50	-2	13,661	-0.01%
2018/01/31	29	115.60	28	115.36	117.50	1	13,362	0.01%
2018/01/30	36	116.15	36	115.61	116.00	0	13,112	0.00%
2018/01/29	3	108.17	0	0.00	107.50	3	12,690	0.02%
2018/01/26	0	0.00	3	106.17	109.00	-3	12,872	-0.02%
2018/01/25	10	108.95	3	106.50	105.00	7	13,062	0.05%
2018/01/22	1	108.50	3.6	110.08	111.00	-2.6	12,785	-0.02%
2018/01/19	8	110.00	10	109.60	110.50	-2	12,690	-0.02%
2018/01/18	12	113.54	9	111.61	109.00	3	12,583	0.02%
2018/01/17	10	109.20	13	111.38	112.00	-3	12,355	-0.02%
2018/01/16	12	109.54	9	109.39	106.00	3	12,140	0.02%
2018/01/15	5	103.80	14	104.07	108.00	-9	11,728	-0.08%
2018/01/12	6	99.20	0	0.00	98.60	6	11,453	0.05%
2018/01/11	0	0.00	4	96.10	99.90	-4	11,369	-0.04%
2018/01/09	1	92.10	0	0.00	94.50	1	11,191	0.01%
2018/01/08	0	0.00	1	97.40	96.50	-1	11,096	-0.01%
2018/01/05	5	100.22	12	99.92	99.00	-7	11,045	-0.06%
2018/01/04	8	97.54	8	98.44	97.90	0	10,933	0.00%
2018/01/03	8	99.50	6	98.10	98.00	2	10,840	0.02%
2018/01/02	5	92.68	4	92.30	95.00	1	10,666	0.01%