全新 (2455)-國票-長城券商分點個股進出

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
143.0
漲跌
▼2.0
漲幅
-1.38%
成交量
2,108張
產業
上市通信網路類股
991人加入追蹤

立即追蹤
本地時間:14:30

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－國票-長城券商分點個股進出

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

國票-長城券商分點個股進出
國票-長城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
2024/04/25	1	145.00	0	0.00	145.00	1	4,452	0.02%
2024/04/24	1	148.50	0	0.00	149.50	1	4,479	0.02%
2024/04/17	1	153.50	0	0.00	151.50	1	4,598	0.02%
2024/04/10	1	165.00	3	165.50	165.00	-2	5,043	-0.04%
2024/04/08	3	175.00	6	168.58	167.50	-3	5,205	-0.06%
2024/04/03	2	173.25	0	0.00	173.50	2	5,165	0.04%
2024/03/28	0.1	169.00	0	0.00	168.00	0.1	5,280	0.00%
2024/03/26	0	0.00	1	182.50	176.50	-1	5,255	-0.02%
2024/03/25	1	181.50	0	0.00	178.00	1	5,256	0.02%
2024/03/20	0	0.00	0	169.50	172.00	0	5,133	0.00%
2024/03/19	2	175.00	0	0.00	173.50	2	5,149	0.04%
2024/03/12	0	0.00	1	175.50	178.00	-1	5,064	-0.02%
2024/03/11	1	171.50	0	173.00	171.50	1	5,037	0.02%
2024/03/08	2	170.00	1	178.00	170.50	1	5,015	0.02%
2024/03/07	9	186.06	4	183.14	184.00	5	4,882	0.10%
2024/03/05	7.1	185.59	6	187.49	188.50	1.1	4,763	0.02%
2024/03/04	3	181.01	0	0.00	181.00	3	4,575	0.07%
2024/03/01	0	174.00	0	0.00	176.00	0	4,466	0.00%
2024/02/29	2	163.50	0	0.00	163.50	2	4,404	0.05%
2024/02/23	1	168.50	2	168.00	167.50	-1	4,744	-0.02%
2024/02/22	1	165.00	0	0.00	165.50	1	4,707	0.02%
2024/02/20	3	157.83	6	157.58	159.00	-3	4,401	-0.07%
2024/02/19	3	157.67	15	151.57	156.50	-12	4,299	-0.28%
2024/02/16	2	146.00	4	146.38	146.50	-2	4,133	-0.05%
2024/02/15	10	145.50	9	144.22	147.00	1	4,079	0.02%
2024/02/05	0	0.00	3	135.00	135.00	-3	3,941	-0.08%
2024/02/02	0	0.00	3	133.67	133.50	-3	3,931	-0.08%
2024/01/31	5	135.50	0	0.00	135.00	5	3,968	0.13%
2024/01/30	0	0.00	6	134.42	134.00	-6	4,080	-0.15%
2024/01/29	5	128.50	1	131.00	131.50	4	4,041	0.10%
2024/01/22	0	0.00	1	125.00	125.50	-1	4,183	-0.02%
2024/01/18	6	123.42	0	0.00	122.00	6	4,170	0.14%
2024/01/17	4	123.63	0	0.00	124.00	4	4,174	0.10%
2024/01/12	0.2	129.00	0	0.00	126.50	0.2	4,063	0.00%
2024/01/11	1	127.50	0	0.00	129.50	1	4,038	0.02%
2024/01/10	1	130.00	0	0.00	129.50	1	4,025	0.02%
2024/01/08	1	133.50	1	134.00	132.00	0	4,059	0.00%
2024/01/05	1	131.50	0	0.00	132.00	1	4,041	0.02%
2024/01/04	7	131.86	0	0.00	132.50	7	3,956	0.18%
2024/01/03	4	142.88	135	142.00	141.50	-131	3,615	-3.62%	大賣/鉅額交易
2024/01/02	0	0.00	3	157.00	157.00	-3	3,512	-0.09%
2023/12/28	1	161.50	1	160.50	160.00	0	3,687	0.00%
2023/12/27	3	163.17	7	162.50	163.50	-4	3,651	-0.11%
2023/12/25	3	160.17	2	161.00	159.00	1	3,592	0.03%
2023/12/21	1	154.50	0	0.00	153.50	1	3,549	0.03%
2023/12/20	1	158.50	0	0.00	160.00	1	3,525	0.03%
2023/12/14	1	162.50	0	0.00	159.00	1	3,608	0.03%
2023/12/04	4	174.00	0	0.00	169.50	4	3,860	0.10%
2023/11/29	0	0.00	1	168.50	170.50	-1	4,063	-0.02%
2023/11/28	1	167.00	0	0.00	169.00	1	4,114	0.02%
2023/11/24	6	174.92	4	170.88	176.00	2	4,453	0.04%
2023/11/15	0	0.00	3	156.50	154.50	-3	4,102	-0.07%
2023/11/14	0	0.00	7	153.50	155.50	-7	4,087	-0.17%
2023/11/08	0	0.00	2	158.00	156.00	-2	4,101	-0.05%
2023/11/07	13	156.46	21.1	158.15	157.50	-8.1	4,078	-0.20%
2023/11/06	1	146.50	11	146.55	150.00	-10	3,926	-0.25%
2023/11/03	1	148.00	2	146.00	145.50	-1	3,975	-0.03%
2023/10/31	11	150.23	17	149.94	147.00	-6	4,093	-0.15%
2023/10/30	2	144.00	11	147.55	143.50	-9	4,062	-0.22%
2023/10/27	3	139.33	0	0.00	139.50	3	4,130	0.07%
2023/10/26	4	144.00	0	0.00	142.00	4	4,412	0.09%
2023/10/25	3	147.00	29	147.26	147.50	-26	4,582	-0.57%
2023/10/23	2	145.00	0	0.00	142.00	2	4,622	0.04%
2023/10/20	16	142.75	0	0.00	142.50	16	4,760	0.34%
2023/10/19	2	144.75	0	0.00	145.50	2	5,073	0.04%
2023/10/18	1	146.00	2	147.50	147.50	-1	5,182	-0.02%
2023/10/17	5	158.50	2	154.00	152.00	3	5,180	0.06%
2023/10/16	4	158.38	1.1	158.18	159.00	2.9	5,236	0.06%
2023/10/12	9	155.00	0	0.00	155.00	9	5,373	0.17%
2023/10/11	0	0.00	21	153.76	153.00	-21	5,451	-0.39%
2023/10/06	4	158.50	0	0.00	154.00	4	5,560	0.07%
2023/10/05	0	0.00	54.2	156.91	158.00	-54.2	5,573	-0.97%
2023/10/04	51	153.43	3	151.50	155.50	48	5,506	0.87%
2023/10/03	1	152.00	1	149.50	150.00	0	5,461	0.00%
2023/10/02	30	149.83	1	151.00	150.00	29	5,539	0.52%
2023/09/21	1	146.00	0	0.00	146.50	1	5,750	0.02%
2023/09/19	1	155.50	3	154.83	155.00	-2	5,683	-0.04%
2023/09/18	2	154.75	2	153.75	154.50	0	5,654	0.00%
2023/09/15	8	146.00	8	150.00	150.00	0	5,627	0.00%
2023/09/14	3	150.17	1	151.00	149.50	2	5,577	0.04%
2023/09/13	0	0.00	2	146.25	145.00	-2	5,586	-0.04%
2023/09/12	2	147.75	2	147.50	147.50	0	5,660	0.00%
2023/09/11	11	153.77	9	153.67	145.50	2	5,723	0.03%
2023/09/08	4	151.38	0	0.00	150.50	4	5,647	0.07%
2023/09/07	6	153.58	3	152.83	154.00	3	5,683	0.05%
2023/09/06	1	147.50	17	147.82	151.50	-16	5,660	-0.28%
2023/09/05	1	152.00	6	150.67	151.50	-5	5,654	-0.09%
2023/09/04	9	149.50	4.1	150.63	151.00	4.9	5,644	0.09%
2023/09/01	1	145.50	1	148.50	146.50	0	5,626	0.00%
2023/08/31	7	145.21	3	147.83	146.00	4	5,646	0.07%
2023/08/30	11	141.14	5.1	145.23	147.00	5.9	5,504	0.11%
2023/08/29	13	132.35	2	131.25	134.00	11	5,393	0.20%
2023/08/28	1	127.00	0	0.00	126.00	1	5,426	0.02%
2023/08/25	0	0.00	3	129.17	126.50	-3	5,554	-0.05%
2023/08/22	1	129.00	13	127.38	126.50	-12	5,705	-0.21%
2023/08/21	5	126.00	4	125.00	125.00	1	5,698	0.02%
2023/08/18	2	126.50	10	126.70	126.00	-8	5,694	-0.14%
2023/08/17	0	0.00	5	123.50	127.00	-5	5,695	-0.09%
2023/08/15	6	122.00	0	0.00	121.50	6	5,686	0.11%
2023/08/14	2	123.75	0	0.00	123.00	2	5,663	0.04%
2023/08/11	16	130.50	3	129.00	130.50	13	5,646	0.23%
2023/08/10	1	131.00	1	129.50	130.50	0	5,611	0.00%
2023/08/09	0	0.00	8	133.38	132.50	-8	5,629	-0.14%
2023/08/08	3	129.17	15	129.00	128.50	-12	5,557	-0.22%
2023/08/07	7	128.36	0	0.00	128.00	7	5,543	0.13%
2023/08/04	6	130.08	14	131.96	131.50	-8	5,513	-0.15%
2023/08/02	15	125.90	21	124.95	124.50	-6	5,356	-0.11%
2023/08/01	26	121.96	5	126.30	126.50	21	5,307	0.40%
2023/07/31	10	134.95	27	133.61	132.50	-17	5,218	-0.33%
2023/07/28	0	0.00	17	128.09	128.50	-17	4,949	-0.34%
2023/07/26	5	120.00	5	121.00	116.50	0	4,891	0.00%
2023/07/25	33	121.09	0	0.00	119.00	33	4,949	0.67%
2023/07/24	10	128.55	3	134.83	126.50	7	4,839	0.14%
2023/07/21	4	123.00	6	120.08	123.50	-2	4,566	-0.04%
2023/07/20	1	117.50	0	0.00	117.50	1	4,509	0.02%
2023/07/19	4	121.13	3	120.83	117.50	1	4,523	0.02%
2023/07/18	1	119.50	2	119.75	120.50	-1	4,571	-0.02%
2023/07/17	2	115.50	1	113.00	112.50	1	4,579	0.02%
2023/07/14	0	0.00	95	114.11	115.50	-95	4,635	-2.05%
2023/07/13	4	121.50	1	121.50	115.50	3	4,575	0.07%
2023/07/11	1	122.50	2	124.50	125.00	-1	4,482	-0.02%
2023/07/07	2	116.75	2	118.00	117.00	0	4,499	0.00%
2023/07/05	0	0.00	5	115.00	116.00	-5	4,632	-0.11%
2023/07/04	4	117.50	4	118.00	117.00	0	4,605	0.00%
2023/07/03	1	118.00	0	0.00	119.00	1	4,597	0.02%
2023/06/30	2	120.50	0	0.00	116.50	2	4,588	0.04%
2023/06/29	0	0.00	5	122.10	123.50	-5	4,589	-0.11%
2023/06/28	0	0.00	1	119.00	118.50	-1	4,906	-0.02%
2023/06/27	1	120.50	0	0.00	118.50	1	5,018	0.02%
2023/06/21	3	125.50	0	0.00	126.00	3	5,100	0.06%
2023/06/19	1	127.00	0	0.00	127.00	1	5,140	0.02%
2023/06/16	5	121.30	3	122.50	123.00	2	5,157	0.04%
2023/06/15	3	125.83	5	128.90	126.00	-2	5,209	-0.04%
2023/06/12	42	119.82	0	0.00	122.00	42	5,241	0.80%
2023/06/09	0	0.00	3	120.83	121.00	-3	5,197	-0.06%
2023/06/08	3	115.67	1	118.00	116.00	2	5,118	0.04%
2023/06/07	0	0.00	3	118.00	119.00	-3	5,052	-0.06%
2023/06/06	5	111.00	0	0.00	114.50	5	4,919	0.10%
2023/06/05	0	0.00	8	115.50	115.50	-8	4,827	-0.17%
2023/06/02	5	111.50	6.1	112.93	113.00	-1.1	4,773	-0.02%
2023/06/01	2	107.00	3	105.83	108.00	-1	4,602	-0.02%
2023/05/31	3	103.67	3	107.00	104.50	0	4,483	0.00%
2023/05/30	8	97.60	8	98.26	98.20	0	4,340	0.00%
2023/05/29	10	100.69	1	102.50	100.00	9	4,322	0.21%
2023/05/26	1	100.00	4	97.83	100.00	-3	4,236	-0.07%
2023/05/25	2	97.00	1	96.70	95.40	1	4,159	0.02%
2023/05/22	1	96.80	3	97.10	96.80	-2	4,254	-0.05%
2023/05/18	0	0.00	1	94.70	96.10	-1	4,403	-0.02%
2023/05/15	0	0.00	2	94.95	93.40	-2	4,468	-0.04%
2023/05/12	2	96.50	0	0.00	97.70	2	4,478	0.04%
2023/05/05	6	98.70	0	0.00	98.80	6	4,625	0.13%
2023/05/04	0	0.00	1	96.00	97.00	-1	4,636	-0.02%
2023/05/03	0	0.00	1	97.00	94.10	-1	4,709	-0.02%
2023/05/02	2	97.60	1	97.30	96.30	1	4,761	0.02%
2023/04/28	1	90.90	3	94.63	96.50	-2	4,786	-0.04%
2023/04/26	1	88.40	1	88.70	88.70	0	4,709	0.00%
2023/04/25	2	92.30	1	89.40	89.70	1	4,719	0.02%
2023/04/24	0	0.00	1	95.50	94.80	-1	4,705	-0.02%
2023/04/21	3	98.13	3	98.03	97.10	0	4,736	0.00%
2023/04/20	1	99.80	1	100.50	100.00	0	4,759	0.00%
2023/04/19	1	98.40	3	99.03	99.10	-2	4,809	-0.04%
2023/04/17	0	0.00	2	95.25	95.60	-2	4,800	-0.04%
2023/04/14	1	93.10	0	0.00	94.40	1	4,792	0.02%
2023/04/13	0	0.00	5.6	94.76	94.70	-5.6	4,716	-0.12%
2023/04/12	1	97.70	1	97.90	98.00	0	4,676	0.00%
2023/04/11	3	101.50	3	100.83	100.00	0	4,643	0.00%
2023/04/10	1	97.60	14	100.59	99.90	-13	4,568	-0.28%
2023/04/07	0	0.00	14	95.14	94.50	-14	4,466	-0.31%
2023/04/06	2	93.75	2	94.00	94.50	0	4,418	0.00%
2023/03/30	1.1	91.93	0	0.00	90.40	1.1	4,383	0.03%
2023/03/29	14	97.54	22	95.95	91.30	-8	4,350	-0.18%
2023/03/28	3	93.10	0	0.00	93.10	3	4,040	0.07%
2023/03/27	0	0.00	4	91.33	90.90	-4	3,953	-0.10%
2023/03/24	1	90.10	5.1	90.75	90.10	-4.1	3,941	-0.10%
2023/03/23	6	89.32	4	89.28	89.60	2	3,888	0.05%
2023/03/22	6	89.52	1	89.20	89.80	5	3,851	0.13%
2023/03/21	15	90.02	2	90.30	90.20	13	3,808	0.34%
2023/03/20	8	91.71	4	91.48	91.90	4	3,736	0.11%
2023/03/17	10	88.14	7	88.90	90.50	3	3,579	0.08%
2023/03/16	7.1	83.84	1	83.10	83.10	6.1	3,357	0.18%
2023/03/13	11	80.80	4	80.70	81.90	7	3,419	0.20%
2023/03/08	4	85.50	0	0.00	85.50	4	3,514	0.11%
2023/03/06	6	84.33	0	0.00	85.40	6	3,562	0.17%
2023/03/02	0	0.00	7	82.10	82.40	-7	4,004	-0.17%
2023/03/01	0.1	82.70	15	82.69	82.70	-14.9	4,089	-0.36%
2023/02/17	3	89.40	4	88.35	88.80	-1	4,141	-0.02%
2023/02/16	1	86.40	0	0.00	86.90	1	4,046	0.02%
2023/02/15	0	0.00	2	85.50	85.30	-2	4,063	-0.05%
2023/02/14	1	84.20	0	0.00	84.00	1	4,052	0.02%
2023/02/10	0.1	81.60	0	0.00	83.00	0.1	4,073	0.00%
2023/02/09	0	0.00	1	84.00	82.90	-1	4,038	-0.02%
2023/02/08	3.1	84.83	1	84.70	84.80	2.1	4,039	0.05%
2023/02/06	3	82.47	3	83.27	84.80	0	3,960	0.00%
2023/02/03	5.1	84.76	2	84.55	84.30	3.1	3,922	0.08%
2023/02/02	9	87.38	6	87.85	87.90	3	3,886	0.08%
2023/02/01	24.1	86.26	8	86.55	85.90	16.1	3,892	0.41%
2023/01/31	1	87.00	0	0.00	88.60	1	3,798	0.03%
2023/01/30	0	0.00	42	86.04	87.50	-42	3,704	-1.13%
2023/01/11	1	81.60	0	0.00	80.20	1	3,456	0.03%
2023/01/10	8	80.24	5	80.74	81.40	3	3,384	0.09%
2023/01/09	8	78.30	10	79.88	80.00	-2	3,221	-0.06%
2023/01/05	8	72.19	8	71.68	72.20	0	2,976	0.00%
2023/01/03	1	68.90	1	69.30	69.20	0	2,905	0.00%
2022/12/29	1	69.30	0	0.00	69.20	1	2,892	0.03%
2022/12/27	1	68.70	0	0.00	69.70	1	2,880	0.03%
2022/12/20	0	0.00	2	66.10	65.80	-2	2,913	-0.07%
2022/12/16	1	68.50	16	68.96	68.10	-15	2,915	-0.51%
2022/12/12	1	71.20	1	71.60	71.60	0	2,868	0.00%
2022/12/06	6	76.72	0	0.00	75.00	6	2,834	0.21%
2022/12/02	1	79.80	1	78.80	78.80	0	2,763	0.00%
2022/12/01	1	80.10	1	79.30	79.30	0	2,737	0.00%
2022/11/29	1	77.30	1	77.40	77.40	0	2,688	0.00%
2022/11/28	0	0.00	10	78.70	79.40	-10	2,640	-0.38%
2022/11/25	2	80.60	2	80.65	80.60	0	2,637	0.00%
2022/11/24	12	79.00	8	78.98	80.70	4	2,504	0.16%
2022/11/23	9	74.28	0	0.00	73.40	9	2,254	0.40%
2022/11/21	9	70.80	2	69.00	68.50	7	2,166	0.32%
2022/11/18	20	72.44	0	0.00	70.50	20	2,185	0.92%
2022/11/17	0	0.00	0.2	69.50	72.70	-0.2	2,136	-0.01%
2022/11/11	1	67.50	2.1	67.39	67.80	-1.1	1,969	-0.06%
2022/11/10	3	65.00	4	66.08	66.50	-1	1,886	-0.05%
2022/11/09	5	64.10	3	64.57	64.50	2	1,857	0.11%
2022/11/08	0	0.00	2	63.30	62.20	-2	1,827	-0.11%
2022/11/04	0	0.00	2	60.10	60.90	-2	1,780	-0.11%
2022/10/24	1	59.30	1	59.00	58.40	0	1,739	0.00%
2022/10/20	0	0.00	2	56.90	58.40	-2	1,870	-0.11%
2022/10/17	0	0.00	4	56.80	59.00	-4	1,857	-0.22%
2022/10/11	14	56.11	3	56.00	55.90	11	1,828	0.60%
2022/10/06	0	0.00	8	57.05	59.00	-8	1,827	-0.44%
2022/10/05	8	58.85	5	59.78	58.40	3	1,820	0.16%
2022/09/27	2	56.20	6	55.97	56.50	-4	1,784	-0.22%
2022/09/23	1	60.10	0	0.00	60.00	1	1,794	0.06%
2022/09/21	3.1	63.70	0	0.00	63.10	3.1	1,812	0.17%
2022/09/20	5	64.94	0	0.00	65.00	5	1,833	0.27%
2022/09/19	1	65.50	0	0.00	65.60	1	1,840	0.05%
2022/09/06	0.2	67.25	0	0.00	66.80	0.2	2,049	0.01%
2022/09/05	1	68.00	3	69.23	67.50	-2	2,045	-0.10%
2022/09/01	0	0.00	1	73.50	72.10	-1	2,011	-0.05%
2022/08/31	4	76.03	3	75.30	76.20	1	1,961	0.05%
2022/08/29	1	70.00	0	0.00	70.30	1	1,913	0.05%
2022/08/26	1	73.80	1	74.00	73.60	0	1,964	0.00%
2022/08/25	10	73.27	2	73.45	73.50	8	1,976	0.40%
2022/08/19	1	72.30	1	72.50	72.90	0	2,264	0.00%
2022/08/15	1	70.60	1.1	70.94	71.50	-0.1	2,292	0.00%
2022/08/12	0	0.00	1	69.90	69.70	-1	2,291	-0.04%
2022/08/09	0	0.00	5	67.90	67.70	-5	2,407	-0.21%
2022/08/05	0	0.00	2	67.40	67.20	-2	2,473	-0.08%
2022/08/04	0.1	66.30	7	65.51	66.20	-6.9	2,508	-0.28%
2022/08/01	1	71.10	2	72.30	71.00	-1	2,490	-0.04%
2022/07/29	3	72.40	0	0.00	73.30	3	2,503	0.12%
2022/07/28	1	70.20	1	70.80	70.50	0	2,511	0.00%
2022/07/27	13	69.84	12	68.10	69.80	1	2,512	0.04%
2022/07/26	0	0.00	3	73.10	72.90	-3	2,463	-0.12%
2022/07/25	0	0.00	5	75.80	75.70	-5	2,576	-0.19%
2022/07/18	6	72.80	0	0.00	73.40	6	2,952	0.20%
2022/07/11	11	70.55	0	0.00	70.90	11	3,063	0.36%
2022/07/07	0	0.00	5	68.22	68.60	-5	3,060	-0.16%
2022/07/06	8	68.86	3	69.70	67.30	5	3,096	0.16%
2022/07/05	5	67.24	0	0.00	68.30	5	3,129	0.16%
2022/06/24	1	76.80	1	77.70	77.50	0	3,201	0.00%
2022/06/23	1	77.60	1	77.90	77.00	0	3,177	0.00%
2022/06/21	1	85.20	1	85.20	85.90	0	3,089	0.00%
2022/06/17	5	89.46	4	88.75	88.90	1	3,015	0.03%
2022/06/13	0	0.00	3	93.00	92.60	-3	3,035	-0.10%
2022/06/09	0	0.00	2	97.20	97.50	-2	3,054	-0.07%
2022/06/07	7	96.93	6	97.47	98.40	1	3,118	0.03%
2022/06/06	1	99.20	1	98.60	98.20	0	3,115	0.00%
2022/06/02	3	97.57	3	97.57	98.00	0	3,070	0.00%
2022/06/01	4	97.65	5	97.62	97.70	-1	3,071	-0.03%
2022/05/31	9	97.02	6	97.15	97.10	3	3,024	0.10%
2022/05/30	2	94.25	2	94.15	95.30	0	2,893	0.00%
2022/05/27	2	90.55	1	91.00	90.00	1	2,802	0.04%
2022/05/26	1	88.50	0	0.00	86.90	1	2,780	0.04%
2022/05/24	0	0.00	1	86.60	86.20	-1	2,787	-0.04%
2022/05/18	2	93.05	2	93.75	92.00	0	2,746	0.00%
2022/05/17	1	92.00	2	92.60	92.70	-1	2,701	-0.04%
2022/05/16	2	91.70	2	90.40	89.70	0	2,711	0.00%
2022/05/13	4	91.35	21	91.26	90.80	-17	2,769	-0.61%
2022/05/12	40	90.10	20	91.66	89.80	20	2,824	0.71%
2022/05/10	0	0.00	95	85.85	88.00	-95	2,836	-3.35%
2022/05/06	38	89.89	0	0.00	90.50	38	2,837	1.34%
2022/05/05	0	0.00	30	91.57	92.70	-30	2,808	-1.07%
2022/05/04	30	90.02	0	0.00	90.50	30	2,774	1.08%
2022/05/03	72	87.67	15	88.35	89.10	57	2,749	2.07%
2022/04/29	0	0.00	5	88.46	86.80	-5	2,698	-0.19%
2022/04/28	5	84.72	0	0.00	83.40	5	2,581	0.19%
2022/04/25	0	0.00	2	94.10	93.60	-2	2,307	-0.09%
2022/04/22	1	95.30	55	94.26	96.80	-54	2,295	-2.35%
2022/04/21	54	97.00	0	0.00	96.00	54	2,266	2.38%
2022/04/20	0	0.00	3	92.90	92.60	-3	2,261	-0.13%
2022/04/18	2	91.80	2	91.20	91.20	0	2,348	0.00%
2022/04/15	1	92.80	10	92.30	92.60	-9	2,333	-0.39%
2022/04/14	1	95.70	0	0.00	95.90	1	2,355	0.04%
2022/04/12	2	96.00	0	0.00	95.80	2	2,409	0.08%
2022/04/11	8	97.90	8	98.43	96.70	0	2,395	0.00%
2022/04/08	4.1	99.28	0	0.00	99.40	4.1	2,332	0.18%
2022/04/07	3	103.00	6	102.00	101.50	-3	2,220	-0.14%
2022/04/06	0	0.00	6	109.83	110.50	-6	2,180	-0.28%
2022/04/01	2	111.25	0	0.00	112.50	2	2,221	0.09%
2022/03/31	2	113.50	1	116.50	113.50	1	2,289	0.04%
2022/03/30	3	119.00	0	0.00	117.50	3	2,309	0.13%
2022/03/29	1	118.00	1	119.00	119.50	0	2,310	0.00%
2022/03/23	0	0.00	5	120.20	120.00	-5	2,331	-0.21%
2022/03/22	1	118.50	0	0.00	119.00	1	2,339	0.04%
2022/03/21	1	118.50	0	0.00	118.50	1	2,362	0.04%
2022/03/17	4	119.00	3	118.50	118.00	1	2,410	0.04%
2022/03/15	0	0.00	22	114.27	113.00	-22	2,443	-0.90%
2022/03/14	2	118.00	2	115.50	118.00	0	2,460	0.00%
2022/03/10	22	115.02	1	117.00	115.00	21	2,469	0.85%
2022/03/03	0	0.00	2	117.00	116.00	-2	3,125	-0.06%
2022/03/02	0	0.00	6	115.33	116.00	-6	3,225	-0.19%
2022/03/01	0	0.00	3	117.00	116.50	-3	3,442	-0.09%
2022/02/24	0	0.00	15	111.00	110.00	-15	3,742	-0.40%
2022/02/22	0	0.00	2	115.50	115.00	-2	3,968	-0.05%
2022/02/17	16	118.00	1	118.00	117.50	15	4,102	0.37%
2022/02/16	1	118.00	2	119.25	118.50	-1	4,114	-0.02%
2022/02/15	5	116.40	1	118.50	116.50	4	4,094	0.10%
2022/02/14	11	118.73	1	117.00	117.50	10	4,050	0.25%
2022/02/09	3	131.17	0	0.00	131.50	3	3,988	0.08%
2022/02/08	4	126.50	4	132.75	133.50	0	4,011	0.00%
2022/02/07	2	124.50	0	0.00	127.50	2	4,134	0.05%
2022/01/25	8	126.19	0	0.00	123.50	8	4,338	0.18%
2022/01/24	2	125.00	0	0.00	127.00	2	4,423	0.05%
2022/01/21	0	0.00	6	127.00	127.00	-6	4,646	-0.13%
2022/01/14	3	125.50	0	0.00	129.50	3	5,238	0.06%
2022/01/12	3	123.50	14	122.50	125.50	-11	5,289	-0.21%
2022/01/11	3	128.00	3	124.83	126.00	0	5,228	0.00%
2022/01/10	7	130.00	0	0.00	130.00	7	5,200	0.13%
2022/01/07	1	129.00	0	0.00	130.00	1	5,196	0.02%
2022/01/06	6.1	134.90	0	0.00	134.00	6.1	5,158	0.12%
2022/01/04	0	0.00	185	142.15	140.50	-185	5,150	-3.59%	大賣/鉅額交易
2022/01/03	3	145.33	0	0.00	146.00	3	5,189	0.06%
2021/12/29	3	144.83	1	145.00	145.00	2	5,343	0.04%
2021/12/27	0	0.00	5.2	148.40	148.50	-5.2	5,321	-0.10%
2021/12/24	0.1	145.00	0	0.00	145.50	0.1	5,259	0.00%
2021/12/23	2	142.50	0	0.00	143.00	2	5,230	0.04%
2021/12/22	0	0.00	1	141.00	141.00	-1	5,230	-0.02%
2021/12/21	1	140.50	0	0.00	140.50	1	5,236	0.02%
2021/12/20	0	0.00	1	137.50	136.50	-1	5,235	-0.02%
2021/12/16	0	0.00	1	141.50	142.50	-1	5,243	-0.02%
2021/12/15	1	139.00	0	0.00	139.50	1	5,241	0.02%
2021/12/13	5	143.00	12	142.63	143.50	-7	5,252	-0.13%
2021/12/10	5	140.00	0	0.00	140.00	5	5,266	0.09%
2021/12/08	5	146.30	0	0.00	145.00	5	5,234	0.10%
2021/12/03	0.1	147.38	0	0.00	147.50	0.1	5,283	0.00%
2021/12/02	3.1	148.04	2	144.25	144.50	1.1	5,283	0.02%
2021/12/01	6	152.25	6	152.58	152.00	0	5,229	0.00%
2021/11/30	4	156.38	9	155.83	153.00	-5	5,197	-0.10%
2021/11/29	15.4	147.47	21	148.33	153.00	-5.6	5,019	-0.11%
2021/11/26	8	146.31	4	143.13	145.00	4	4,902	0.08%
2021/11/25	11	151.41	9	151.50	146.00	2	4,822	0.04%
2021/11/24	15	147.60	13	147.96	149.50	2	4,623	0.04%
2021/11/23	9	146.72	8	146.56	144.00	1	4,441	0.02%
2021/11/22	3	143.00	41	144.93	146.00	-38	4,339	-0.88%
2021/11/19	2	140.75	6	139.25	141.00	-4	4,264	-0.09%
2021/11/18	0	136.00	0	0.00	136.00	0	4,195	0.00%
2021/11/16	5	138.00	0	0.00	134.00	5	4,142	0.12%
2021/11/15	4	136.00	0	0.00	135.00	4	4,102	0.10%
2021/11/12	0	0.00	5	132.60	134.00	-5	4,094	-0.12%
2021/11/11	2	132.25	2	132.50	132.50	0	4,081	0.00%
2021/11/10	7	133.43	7	134.21	136.00	0	4,047	0.00%
2021/11/08	0	0.00	5	132.50	133.00	-5	4,025	-0.12%
2021/11/04	42	132.44	31	134.98	132.50	11	4,007	0.27%
2021/11/03	4	140.13	2	142.50	140.00	2	3,876	0.05%
2021/11/02	1	146.50	4	140.00	137.50	-3	3,798	-0.08%
2021/11/01	3	144.83	1	144.50	144.50	2	3,692	0.05%
2021/10/29	38	143.83	6	144.00	140.50	32	3,613	0.89%
2021/10/28	8	144.75	10	144.40	144.00	-2	3,397	-0.06%
2021/10/27	8	139.06	11	137.41	139.50	-3	3,132	-0.10%
2021/10/26	5	132.60	0	0.00	132.00	5	2,953	0.17%
2021/10/25	2	132.50	0	0.00	133.00	2	2,937	0.07%
2021/10/21	0	0.00	7	131.00	128.50	-7	3,017	-0.23%
2021/10/20	2	125.50	3	128.50	127.50	-1	2,976	-0.03%
2021/10/19	1	124.50	5	122.50	124.50	-4	3,046	-0.13%
2021/10/15	5	121.50	0	0.00	121.50	5	3,215	0.16%
2021/10/14	0	0.00	1	120.00	120.00	-1	3,266	-0.03%
2021/10/13	1	120.50	0	0.00	118.50	1	3,278	0.03%
2021/10/12	2	122.50	0	0.00	122.50	2	3,267	0.06%
2021/10/08	1	125.00	7	127.79	127.50	-6	3,256	-0.18%
2021/10/07	0	0.00	10	122.20	126.50	-10	3,223	-0.31%
2021/10/06	5	118.40	2	115.75	115.00	3	3,256	0.09%
2021/10/05	1	113.00	0	0.00	117.00	1	3,421	0.03%
2021/10/04	0	0.00	1	117.00	115.00	-1	3,486	-0.03%
2021/10/01	11	117.23	5	113.50	115.00	6	3,669	0.16%
2021/09/29	1	116.50	5	117.70	117.00	-4	3,978	-0.10%
2021/09/28	1	121.00	0.3	121.00	121.00	0.7	4,055	0.02%
2021/09/27	0	125.00	0	0.00	124.50	0	4,134	0.00%
2021/09/24	3	125.00	0	0.00	124.00	3	4,191	0.07%
2021/09/23	2	123.00	0	0.00	121.50	2	4,429	0.05%
2021/09/22	0	0.00	2	126.00	124.50	-2	4,473	-0.04%
2021/09/17	4	122.00	1	123.00	125.50	3	4,586	0.07%
2021/09/15	3	125.00	0	0.00	124.00	3	4,942	0.06%
2021/09/14	0.1	131.50	0	0.00	129.50	0.1	4,986	0.00%
2021/09/13	10	131.10	1	134.00	130.50	9	5,019	0.18%
2021/09/10	1	136.00	3	133.00	136.00	-2	5,024	-0.04%
2021/09/08	7	129.64	0	0.00	127.50	7	5,018	0.14%
2021/09/07	0	136.00	0	0.00	137.00	0	4,964	0.00%
2021/09/02	2	135.79	1	135.50	139.50	1	5,163	0.02%
2021/09/01	0.1	139.00	16	131.94	139.50	-16	5,078	-0.31%
2021/08/31	10.1	128.00	8	128.63	127.00	2.1	4,951	0.04%
2021/08/30	6	127.00	9	129.00	127.00	-3	4,956	-0.06%
2021/08/26	0	0.00	1	126.00	126.00	-1	4,942	-0.02%
2021/08/25	3	129.17	8	127.75	129.00	-5	4,943	-0.10%
2021/08/24	4	123.75	3	120.50	123.50	1	4,941	0.02%
2021/08/23	2	115.50	1	118.00	121.00	1	4,923	0.02%
2021/08/19	1	114.50	0	0.00	111.50	1	4,983	0.02%
2021/08/18	0	0.00	1	117.50	118.00	-1	4,995	-0.02%
2021/08/16	9	117.78	0	0.00	118.00	9	5,022	0.18%
2021/08/13	0	0.00	10	120.50	118.50	-10	5,022	-0.20%
2021/08/05	10	135.00	0	0.00	134.50	10	5,001	0.20%
2021/08/03	0	0.00	3	137.00	135.50	-3	5,073	-0.06%
2021/08/02	9	134.83	0	0.00	134.00	9	5,068	0.18%
2021/07/30	15	137.00	20	137.25	136.50	-5	5,073	-0.10%
2021/07/29	10	135.00	5	134.00	135.00	5	5,035	0.10%
2021/07/28	0	0.00	46.2	136.87	133.50	-46.2	5,076	-0.91%
2021/07/27	3	137.00	1	137.00	138.00	2	5,070	0.04%
2021/07/26	3	142.50	0	0.00	141.50	3	5,027	0.06%
2021/07/23	1	145.00	1	149.00	142.00	0	5,033	0.00%
2021/07/22	1	149.50	32	149.78	149.50	-31	4,950	-0.63%
2021/07/20	0	0.00	2	138.00	137.50	-2	4,829	-0.04%
2021/07/19	0	0.00	2	145.00	144.00	-2	4,785	-0.04%
2021/07/15	0	0.00	1	144.00	145.00	-1	4,833	-0.02%
2021/07/14	29	147.21	5	142.50	146.00	24	4,827	0.50%
2021/07/13	41	150.50	44	145.53	144.50	-3	4,812	-0.06%
2021/07/12	32	150.56	38	149.70	148.00	-6	4,717	-0.13%
2021/07/09	22	143.41	3	144.83	141.50	19	4,507	0.42%
2021/07/08	3	145.50	11	144.45	145.00	-8	4,467	-0.18%
2021/07/07	60	145.09	69	145.29	147.50	-9	4,330	-0.21%
2021/07/06	1	137.00	11	137.55	139.50	-10	4,123	-0.24%
2021/07/05	22	141.02	1	142.50	138.50	21	4,189	0.50%
2021/07/02	1	131.50	42	136.68	139.50	-41	4,220	-0.97%
2021/07/01	47	131.07	5	131.70	130.00	42	4,303	0.98%
2021/06/30	10	137.05	5	139.60	134.00	5	4,291	0.12%
2021/06/28	5	138.40	33	138.89	138.00	-28	4,153	-0.67%
2021/06/25	10	136.60	18	136.64	138.00	-8	4,112	-0.19%
2021/06/24	0	0.00	1	127.00	130.00	-1	3,832	-0.03%
2021/06/23	5	125.60	6	127.00	127.00	-1	3,738	-0.03%
2021/06/21	1	121.50	12	121.92	122.00	-11	3,834	-0.29%
2021/06/18	10	122.00	0	0.00	121.50	10	3,841	0.26%
2021/06/17	0	0.00	20	120.25	122.50	-20	3,873	-0.52%
2021/06/16	10	119.50	1	118.50	119.00	9	3,888	0.23%
2021/06/15	10	118.00	0	0.00	117.50	10	3,890	0.26%
2021/06/11	1	119.50	1	119.50	119.00	0	3,876	0.00%
2021/06/10	7	122.29	33	120.45	118.50	-26	3,906	-0.67%
2021/06/09	20	116.75	5	117.00	118.00	15	3,670	0.41%
2021/06/07	3	116.50	0	0.00	116.50	3	3,744	0.08%
2021/06/01	0	0.00	5	117.40	117.00	-5	3,901	-0.13%
2021/05/31	0	0.00	20	113.93	113.50	-20	3,878	-0.52%
2021/05/28	4	110.50	2	110.50	112.00	2	3,911	0.05%
2021/05/27	3	109.50	0	0.00	107.00	3	3,880	0.08%
2021/05/26	2	105.75	0	0.00	103.00	2	3,853	0.05%
2021/05/18	9	95.17	5	95.04	97.80	4	3,924	0.10%
2021/05/17	0	0.00	13	93.78	92.80	-13	3,936	-0.33%
2021/05/14	2	96.00	0	0.00	95.50	2	3,964	0.05%
2021/05/13	2	98.10	0	0.00	98.00	2	4,014	0.05%
2021/05/12	0	0.00	6	98.70	95.60	-6	4,026	-0.15%
2021/05/11	0	0.00	1	104.50	100.50	-1	4,051	-0.02%
2021/05/07	1	113.50	1	113.00	113.50	0	4,138	0.00%
2021/05/05	6	112.75	3	110.00	108.50	3	4,265	0.07%
2021/05/04	302	115.50	0	0.00	116.00	302	4,283	7.05%	大買/鉅額交易
2021/04/28	26	120.33	26	121.98	121.00	0	4,776	0.00%
2021/04/27	45	120.50	4	121.50	119.00	41	4,872	0.84%
2021/04/26	1	118.50	2	119.00	118.00	-1	4,872	-0.02%
2021/04/22	1	115.50	305	116.19	115.00	-304	4,958	-6.13%	大賣/鉅額交易
2021/04/21	1	120.00	0	0.00	120.00	1	5,009	0.02%
2021/04/20	5	121.00	10	121.00	122.00	-5	5,133	-0.10%
2021/04/19	17	119.82	3	120.00	119.00	14	5,202	0.27%
2021/04/16	1	119.00	10	120.00	121.50	-9	5,415	-0.17%
2021/04/15	18	119.28	0	0.00	119.50	18	5,441	0.33%
2021/04/14	11	118.27	20	120.25	121.00	-9	5,529	-0.16%
2021/04/12	20	123.50	18	124.50	122.50	2	5,694	0.04%
2021/04/09	0	0.00	4	125.50	127.00	-4	5,840	-0.07%
2021/04/08	5	127.50	2	124.75	123.50	3	5,825	0.05%
2021/04/07	2	125.00	6	125.50	126.00	-4	5,754	-0.07%
2021/04/06	1	121.50	0	0.00	120.50	1	5,690	0.02%
2021/03/31	12	117.42	10	119.00	118.50	2	5,785	0.03%
2021/03/30	2	116.00	2	116.00	116.50	0	5,717	0.00%
2021/03/29	1	112.50	1	113.00	112.50	0	5,680	0.00%
2021/03/26	0	0.00	11	112.00	112.00	-11	5,722	-0.19%
2021/03/25	1	112.50	4	112.00	112.00	-3	5,772	-0.05%
2021/03/24	26	112.63	12	113.88	109.50	14	5,791	0.24%
2021/03/23	2	111.75	0	0.00	112.00	2	5,709	0.04%
2021/03/22	17	110.59	10	111.00	111.50	7	5,784	0.12%
2021/03/18	10	108.00	20	108.75	109.50	-10	5,932	-0.17%
2021/03/17	10	108.00	0	0.00	108.00	10	6,112	0.16%
2021/03/15	1	107.50	0	0.00	109.00	1	6,760	0.01%
2021/03/12	0	0.00	2	110.50	108.50	-2	7,093	-0.03%
2021/03/11	2	108.25	2	105.25	108.50	0	7,214	0.00%
2021/03/10	1	100.50	2	101.25	101.50	-1	7,238	-0.01%
2021/03/08	3	102.50	0	0.00	102.50	3	7,848	0.04%
2021/03/05	1	104.00	1	106.00	104.50	0	7,796	0.00%
2021/03/04	1	102.50	0	0.00	104.00	1	7,753	0.01%
2021/03/03	1	105.00	0	0.00	105.00	1	7,735	0.01%
2021/02/25	1	111.00	0	0.00	109.50	1	7,684	0.01%
2021/02/24	10	111.00	10	112.00	110.00	0	7,690	0.00%
2021/02/23	10	111.00	10	111.50	111.50	0	7,681	0.00%
2021/02/22	1	111.50	1	112.00	114.00	0	7,673	0.00%
2021/02/19	6	109.00	5	110.00	111.50	1	7,665	0.01%
2021/02/18	0	0.00	0.1	111.50	111.50	-0.1	7,733	0.00%
2021/02/05	0	0.00	1	105.00	105.00	-1	8,015	-0.01%
2021/02/04	1	105.00	1	106.00	108.00	0	8,012	0.00%
2021/02/03	1	108.50	0	0.00	109.00	1	7,949	0.01%
2021/02/02	10	112.00	10	110.00	112.00	0	7,925	0.00%
2021/02/01	1	103.00	1	104.00	104.00	0	7,858	0.00%
2021/01/29	0	0.00	2	107.50	105.00	-2	7,841	-0.03%
2021/01/26	1	119.50	1	118.00	118.00	0	7,632	0.00%
2021/01/25	0	0.00	1	123.00	118.00	-1	7,552	-0.01%
2021/01/22	3	121.00	8	118.50	121.00	-5	7,354	-0.07%
2021/01/21	10	115.45	5	118.00	114.00	5	7,047	0.07%
2021/01/20	6	115.75	9	115.11	113.50	-3	6,902	-0.04%
2021/01/19	2	112.75	0	0.00	114.00	2	6,779	0.03%
2021/01/18	0	0.00	2	111.50	111.00	-2	6,722	-0.03%
2021/01/15	2	117.25	1	117.50	115.00	1	6,654	0.02%
2021/01/14	11	118.41	13	120.35	118.00	-2	6,605	-0.03%
2021/01/13	10	117.00	10	116.50	117.00	0	6,487	0.00%
2021/01/12	12	114.63	11	115.18	112.50	1	6,343	0.02%
2021/01/11	16	118.59	20	118.18	117.00	-4	6,266	-0.06%
2021/01/08	6	114.50	20	114.50	115.00	-14	6,027	-0.23%
2021/01/07	1	115.50	103	117.94	116.00	-102	5,999	-1.70%	大賣/鉅額交易
2021/01/06	5	119.60	9	118.00	117.50	-4	5,936	-0.07%
2021/01/05	1	119.00	22	119.52	120.00	-21	5,791	-0.36%
2021/01/04	123	115.57	16	118.28	118.00	107	5,700	1.88%	大買/鉅額交易
2020/12/31	8	113.50	6	113.92	112.00	2	5,499	0.04%
2020/12/30	4	111.25	2	110.50	112.50	2	5,421	0.04%
2020/12/29	4	112.50	7	111.50	110.00	-3	5,391	-0.06%
2020/12/28	1	114.00	26	111.10	114.00	-25	5,294	-0.47%
2020/12/25	1	107.00	1	107.00	107.00	0	5,150	0.00%
2020/12/24	4	107.25	6	107.17	108.00	-2	5,119	-0.04%
2020/12/22	5	106.30	20	108.75	105.50	-15	5,059	-0.30%
2020/12/21	1	107.50	20	108.00	108.50	-19	5,015	-0.38%
2020/12/18	2	110.00	4	110.25	110.00	-2	4,935	-0.04%
2020/12/17	10	109.20	11	109.14	112.00	-1	4,874	-0.02%
2020/12/16	83	107.33	6	108.75	106.50	77	4,756	1.62%
2020/12/15	9	106.78	3	105.83	106.00	6	4,649	0.13%
2020/12/14	3	114.00	0	0.00	108.50	3	4,551	0.07%
2020/12/11	7	114.50	3	109.50	110.00	4	4,439	0.09%
2020/12/10	0	0.00	4	113.00	116.00	-4	4,266	-0.09%
2020/12/09	22	110.59	18	113.67	113.00	4	4,102	0.10%
2020/12/08	14	105.11	31	104.11	105.50	-17	3,639	-0.47%
2020/12/07	4	99.38	7	99.76	99.30	-3	3,332	-0.09%
2020/12/04	6	97.32	2	97.00	96.50	4	3,175	0.13%
2020/12/03	18	102.22	7	102.57	97.90	11	3,079	0.36%
2020/12/02	5	96.98	15	98.07	100.50	-10	2,663	-0.38%
2020/12/01	7	91.60	0	0.00	91.60	7	2,364	0.30%
2020/11/27	1	91.90	1	91.20	91.30	0	2,364	0.00%
2020/11/26	1	90.70	3	91.43	91.00	-2	2,349	-0.09%
2020/11/25	1	90.40	0	0.00	89.60	1	2,317	0.04%
2020/11/23	0	0.00	1	91.40	91.20	-1	2,286	-0.04%
2020/11/20	3	91.53	0	0.00	91.60	3	2,272	0.13%
2020/11/19	0	0.00	2	90.35	91.10	-2	2,247	-0.09%
2020/11/17	1	90.30	5	91.26	90.20	-4	2,236	-0.18%
2020/11/16	16	91.64	12	92.32	91.00	4	2,185	0.18%
2020/11/13	49	86.81	133	87.35	88.00	-84	1,924	-4.37%	大賣/
2020/11/12	116	86.69	34	87.10	87.60	82	1,883	4.35%	大買/
2020/11/09	0	0.00	16	86.00	86.90	-16	1,794	-0.89%
2020/11/06	1	86.90	10	86.40	85.50	-9	1,777	-0.51%
2020/11/05	2	85.40	2	86.10	84.90	0	1,735	0.00%
2020/11/03	0	0.00	6	82.20	83.20	-6	1,729	-0.35%
2020/11/02	1	80.20	1	78.80	80.20	0	1,735	0.00%
2020/10/30	0	0.00	5	82.22	80.60	-5	1,733	-0.29%
2020/10/29	10	81.80	0	0.00	81.80	10	1,741	0.57%
2020/10/26	2	84.20	0	0.00	83.50	2	1,798	0.11%
2020/10/23	1	85.30	0	0.00	85.20	1	1,818	0.05%
2020/10/19	1	85.70	2	84.70	84.70	-1	1,935	-0.05%
2020/10/16	1	84.80	3	85.53	83.90	-2	1,926	-0.10%
2020/10/14	5	86.60	0	0.00	85.60	5	1,940	0.26%
2020/10/12	0	0.00	2	85.20	84.40	-2	1,929	-0.10%
2020/10/07	0	0.00	2	83.80	84.10	-2	1,945	-0.10%
2020/10/06	2	82.80	1	82.00	81.20	1	1,934	0.05%
2020/10/05	0	0.00	7	80.61	81.10	-7	1,975	-0.35%
2020/09/30	2	78.60	0	0.00	78.50	2	2,098	0.10%
2020/09/29	1	76.30	0	0.00	75.90	1	2,234	0.04%
2020/09/25	4	76.20	0	0.00	75.80	4	2,348	0.17%
2020/09/24	4	79.10	0	0.00	78.90	4	2,365	0.17%
2020/09/22	1	81.60	0	0.00	81.30	1	2,470	0.04%
2020/09/18	2	84.05	0	0.00	84.10	2	2,522	0.08%
2020/09/17	1	84.40	0	0.00	84.40	1	2,538	0.04%
2020/09/16	1	85.10	1	85.00	85.30	0	2,542	0.00%
2020/09/15	3	84.70	2	84.95	85.10	1	2,546	0.04%
2020/09/14	5	84.86	9	85.50	82.90	-4	2,537	-0.16%
2020/09/11	3	82.93	4	83.40	83.30	-1	2,491	-0.04%
2020/09/09	5	76.56	0	0.00	78.80	5	2,443	0.20%
2020/08/20	2	74.10	0	0.00	75.50	2	2,877	0.07%
2020/08/19	2	81.50	0	0.00	81.20	2	2,846	0.07%
2020/08/10	1	85.70	0	0.00	85.70	1	3,052	0.03%
2020/08/07	1	88.50	2	88.60	88.70	-1	3,063	-0.03%
2020/08/05	1	88.60	0	0.00	88.70	1	3,136	0.03%
2020/08/03	1	85.90	0	0.00	86.20	1	3,444	0.03%
2020/07/30	2	87.70	0	0.00	85.80	2	3,464	0.06%
2020/07/27	1	88.50	0	0.00	88.50	1	3,445	0.03%
2020/07/24	13	91.01	5	89.80	89.60	8	3,484	0.23%
2020/07/20	4	91.75	0	0.00	91.80	4	3,476	0.12%
2020/07/17	17	94.48	17	95.46	94.00	0	3,474	0.00%
2020/07/16	3	92.73	0	0.00	92.60	3	3,453	0.09%
2020/07/15	10	96.45	12	95.67	93.90	-2	3,453	-0.06%
2020/07/13	1	96.00	2	95.80	96.30	-1	3,483	-0.03%
2020/07/10	3	96.60	0	0.00	95.80	3	3,479	0.09%
2020/07/09	1	100.00	139	99.47	98.60	-138	3,429	-4.02%	大賣/鉅額交易
2020/07/08	144	96.88	12	98.03	100.50	132	3,301	4.00%	大買/鉅額交易
2020/07/06	3	95.87	1	94.80	96.80	2	3,113	0.06%
2020/07/01	3	93.03	3	93.90	91.70	0	3,079	0.00%
2020/06/30	1	90.00	0	0.00	91.50	1	3,039	0.03%
2020/06/22	1	91.20	3	92.53	90.60	-2	3,060	-0.07%
2020/06/18	1	89.80	0	0.00	89.60	1	3,096	0.03%
2020/06/16	0	0.00	1	89.10	89.10	-1	3,140	-0.03%
2020/06/11	0	0.00	1	89.20	86.40	-1	3,202	-0.03%
2020/06/10	2	89.10	2	90.00	90.60	0	3,214	0.00%
2020/06/09	1	90.00	0	0.00	89.00	1	3,267	0.03%
2020/06/08	3	90.70	1	91.40	89.40	2	3,324	0.06%
2020/06/05	1	90.20	1	90.60	90.20	0	3,323	0.00%
2020/06/04	1	88.60	1	88.20	90.40	0	3,328	0.00%
2020/06/03	3	87.67	2	88.00	87.00	1	3,335	0.03%
2020/06/02	1	86.60	0	0.00	86.00	1	3,238	0.03%
2020/06/01	1	86.10	0	0.00	86.90	1	3,231	0.03%
2020/05/22	1	84.00	0	0.00	83.00	1	3,210	0.03%
2020/05/21	6	85.50	5	86.30	86.00	1	3,199	0.03%
2020/05/14	0	0.00	2	94.80	92.20	-2	3,128	-0.06%
2020/05/13	3	95.63	3	95.93	97.00	0	3,139	0.00%
2020/05/12	4	96.85	4	95.70	95.60	0	3,172	0.00%
2020/05/11	21	97.84	21	98.08	97.80	0	3,194	0.00%
2020/05/08	7	93.20	7	93.50	94.00	0	3,056	0.00%
2020/05/07	1	88.50	0	0.00	88.00	1	2,961	0.03%
2020/04/29	5	90.10	6	88.23	88.20	-1	2,978	-0.03%
2020/04/27	3	86.93	0	0.00	87.10	3	3,012	0.10%
2020/04/24	0	0.00	1	85.80	85.60	-1	3,001	-0.03%
2020/04/21	3	84.57	0	0.00	83.80	3	3,051	0.10%
2020/04/20	1	87.10	0	0.00	87.40	1	3,049	0.03%
2020/04/17	5	90.00	5	86.00	86.00	0	3,043	0.00%
2020/04/16	0	0.00	1	86.10	86.00	-1	2,991	-0.03%
2020/04/07	2	87.15	3	86.47	85.50	-1	3,355	-0.03%
2020/04/06	0	0.00	8	80.80	82.50	-8	3,339	-0.24%
2020/04/01	10	79.14	1	78.80	79.50	9	3,365	0.27%
2020/03/27	2	79.75	4	80.10	77.50	-2	3,409	-0.06%
2020/03/26	1	76.30	6	76.82	79.00	-5	3,365	-0.15%
2020/03/25	10	78.68	4	78.93	78.40	6	3,347	0.18%
2020/03/24	1	72.80	9	72.82	74.00	-8	3,308	-0.24%
2020/03/23	1	64.10	2	66.85	68.10	-1	3,269	-0.03%
2020/03/20	14	65.61	2	66.90	67.30	12	3,285	0.37%
2020/03/19	3	64.60	2	61.25	61.20	1	3,256	0.03%
2020/03/18	1	68.80	3	69.10	67.50	-2	3,246	-0.06%
2020/03/16	2	76.65	1	79.50	74.20	1	3,300	0.03%
2020/03/13	1	77.00	0	0.00	82.40	1	3,269	0.03%
2020/03/12	1	87.60	6	85.42	85.00	-5	3,223	-0.16%
2020/03/11	2	92.50	1	93.90	91.10	1	3,220	0.03%
2020/03/10	1	91.50	1	94.00	94.20	0	3,338	0.00%
2020/03/09	4	95.63	2	94.95	94.50	2	3,331	0.06%
2020/03/05	2	103.00	4	103.38	103.50	-2	3,327	-0.06%
2020/03/04	0	0.00	4	101.00	101.00	-4	3,325	-0.12%
2020/03/03	0	0.00	2	101.75	101.50	-2	3,336	-0.06%
2020/03/02	0	0.00	1	95.00	99.30	-1	3,362	-0.03%
2020/02/27	1	98.00	1	99.10	97.90	0	3,407	0.00%
2020/02/24	1	102.50	2	102.50	102.50	-1	3,441	-0.03%
2020/02/21	0	0.00	12	105.17	105.00	-12	3,497	-0.34%
2020/02/19	1	106.00	0	0.00	107.00	1	3,563	0.03%
2020/02/17	0	0.00	3	107.17	107.50	-3	3,646	-0.08%
2020/02/14	3	111.67	1	111.00	111.00	2	3,699	0.05%
2020/02/13	9	114.11	0	0.00	112.50	9	3,694	0.24%
2020/02/12	15	114.70	13	114.15	115.00	2	3,664	0.05%
2020/02/11	3	106.83	5	106.90	109.00	-2	3,675	-0.05%
2020/02/10	1	105.00	0	0.00	104.00	1	3,760	0.03%
2020/02/07	1	104.50	0	0.00	103.50	1	3,903	0.03%
2020/02/06	0	0.00	1	104.00	105.50	-1	4,137	-0.02%
2020/02/05	1	105.50	1	106.00	102.50	0	4,300	0.00%
2020/02/04	1	102.00	1	102.50	102.50	0	4,303	0.00%
2020/02/03	1	93.70	0	0.00	100.50	1	4,365	0.02%
2020/01/30	0	0.00	5	105.50	101.00	-5	4,543	-0.11%
2020/01/20	9	111.50	0	0.00	112.00	9	4,841	0.19%
2020/01/17	1	112.00	14	112.71	113.00	-13	5,011	-0.26%
2020/01/16	10	108.25	30	109.72	112.00	-20	5,101	-0.39%
2020/01/15	0	0.00	10	112.85	109.50	-10	5,325	-0.19%
2020/01/14	0	0.00	2	111.50	112.00	-2	5,376	-0.04%
2020/01/10	1	108.00	1	107.50	109.50	0	5,481	0.00%
2020/01/09	19	109.45	3	109.50	109.50	16	5,610	0.29%
2020/01/08	7	108.64	2	108.50	109.00	5	5,688	0.09%
2020/01/07	6	114.00	3	114.67	113.00	3	5,695	0.05%
2020/01/06	7	121.64	5	118.20	118.00	2	5,750	0.03%
2020/01/03	26	123.54	5	123.80	124.00	21	5,917	0.35%
2020/01/02	2	121.50	8	121.50	123.00	-6	5,906	-0.10%
2019/12/31	1	118.00	2	117.75	118.00	-1	5,902	-0.02%
2019/12/27	1	115.00	6	116.83	116.00	-5	6,052	-0.08%
2019/12/26	1	115.50	12	116.04	115.50	-11	6,059	-0.18%
2019/12/25	2	114.00	3	113.17	114.50	-1	6,066	-0.02%
2019/12/23	0	0.00	8	109.00	109.00	-8	6,171	-0.13%
2019/12/20	1	110.00	1	111.50	111.00	0	6,279	0.00%
2019/12/19	1	111.50	1	112.50	110.50	0	6,429	0.00%
2019/12/17	1	114.50	1	114.50	114.00	0	6,708	0.00%
2019/12/13	1	112.00	0	0.00	110.50	1	7,425	0.01%
2019/12/12	0	0.00	1	112.00	113.50	-1	7,659	-0.01%
2019/12/11	4	111.00	3	109.50	108.50	1	7,746	0.01%
2019/12/09	1	111.00	1	110.50	110.50	0	7,798	0.00%
2019/12/06	3	110.67	3	112.00	112.00	0	7,823	0.00%
2019/12/05	29	112.22	12	111.00	111.00	17	7,822	0.22%
2019/12/03	8	117.00	1	116.00	116.00	7	7,794	0.09%
2019/12/02	2	115.50	2	113.50	116.50	0	7,861	0.00%
2019/11/26	1	123.00	1	121.50	122.00	0	7,900	0.00%
2019/11/22	0	0.00	1	118.00	118.00	-1	7,903	-0.01%
2019/11/21	2	118.50	36	116.04	119.00	-34	7,936	-0.43%
2019/11/20	1	118.50	1	117.00	118.00	0	7,935	0.00%
2019/11/19	3	120.83	3	120.83	120.50	0	7,898	0.00%
2019/11/18	1	124.50	2	123.75	124.00	-1	7,868	-0.01%
2019/11/15	2	123.50	1	121.00	122.00	1	7,947	0.01%
2019/11/14	0	0.00	3	124.00	124.00	-3	7,911	-0.04%
2019/11/13	5	125.50	5	127.00	127.00	0	7,960	0.00%
2019/11/11	1	124.50	1	123.50	122.50	0	8,044	0.00%
2019/11/08	1	124.00	1	123.00	126.50	0	8,107	0.00%
2019/11/07	3	124.50	3	124.00	123.00	0	8,142	0.00%
2019/11/06	5	130.10	641	131.40	126.50	-636	8,212	-7.74%	大賣/鉅額交易
2019/11/05	398	132.40	403	130.07	135.00	-5	8,113	-0.06%	大買/大賣/
2019/11/04	646	127.75	10	126.90	128.50	636	8,006	7.94%	大買/鉅額交易
2019/11/01	1	122.50	1	123.00	123.00	0	7,876	0.00%
2019/10/31	0	0.00	4	120.00	119.50	-4	7,879	-0.05%
2019/10/30	1	122.50	1	124.00	123.00	0	7,835	0.00%
2019/10/29	8	124.56	5	125.10	122.00	3	7,822	0.04%
2019/10/28	25	127.70	29	128.16	128.50	-4	7,741	-0.05%
2019/10/25	12	123.75	14	123.64	122.50	-2	7,458	-0.03%
2019/10/24	4	118.88	4	119.88	121.00	0	7,333	0.00%
2019/10/23	11	119.50	8	118.94	117.50	3	7,310	0.04%
2019/10/22	3	116.83	5	116.60	115.00	-2	7,262	-0.03%
2019/10/21	2	114.25	2	114.00	114.00	0	7,295	0.00%
2019/10/18	2	115.75	1	118.50	114.50	1	7,443	0.01%
2019/10/17	12	116.54	22	117.20	118.50	-10	7,374	-0.14%
2019/10/16	9	115.83	37	116.05	113.00	-28	7,244	-0.39%
2019/10/15	43	115.74	1	116.50	114.00	42	7,129	0.59%
2019/10/14	2	115.25	1	117.00	113.50	1	7,075	0.01%
2019/10/09	8	115.56	309	114.32	112.50	-301	6,978	-4.31%	大賣/鉅額交易
2019/10/08	301	113.02	1	110.00	110.00	300	6,777	4.43%	大買/鉅額交易
2019/10/07	5	111.80	11	113.18	114.00	-6	6,764	-0.09%
2019/10/04	9	110.22	10	110.45	110.00	-1	6,724	-0.01%
2019/10/03	11	111.41	5	111.20	110.50	6	6,685	0.09%
2019/10/02	3	110.83	1	109.50	109.50	2	6,596	0.03%
2019/10/01	1	111.50	1	109.50	109.50	0	6,572	0.00%
2019/09/27	2	109.50	5	110.20	110.00	-3	6,647	-0.05%
2019/09/26	4	111.75	8	112.44	111.00	-4	6,594	-0.06%
2019/09/25	3	113.33	4	112.38	112.00	-1	6,612	-0.02%
2019/09/24	4	115.63	4	114.75	113.50	0	6,614	0.00%
2019/09/23	6	117.75	3	117.83	118.50	3	6,468	0.05%
2019/09/20	2	115.75	6	116.58	116.00	-4	6,375	-0.06%
2019/09/19	10	116.40	9	116.67	116.50	1	6,286	0.02%
2019/09/18	4	111.63	11	110.45	116.00	-7	5,989	-0.12%
2019/09/17	10	104.80	5	104.90	105.50	5	5,520	0.09%
2019/09/16	5	100.18	4	101.38	102.00	1	5,311	0.02%
2019/09/12	2	99.00	4	99.18	97.20	-2	5,211	-0.04%
2019/09/10	3	96.27	6	96.15	96.70	-3	5,136	-0.06%
2019/09/09	7	97.54	1	97.30	97.30	6	5,097	0.12%
2019/09/06	5	97.24	2	97.60	96.30	3	5,071	0.06%
2019/09/05	20	97.79	6	97.05	96.10	14	5,036	0.28%
2019/09/04	8	95.31	3	94.90	96.10	5	4,985	0.10%
2019/09/03	0	0.00	3	94.13	93.00	-3	4,940	-0.06%
2019/09/02	1	92.00	0	0.00	92.50	1	4,897	0.02%
2019/08/30	1	93.10	2	95.00	93.30	-1	4,891	-0.02%
2019/08/29	1	92.50	1	93.10	93.80	0	4,869	0.00%
2019/08/28	0	0.00	15	91.25	91.80	-15	4,896	-0.31%
2019/08/27	2	92.90	1	93.70	92.60	1	4,879	0.02%
2019/08/26	2	92.45	1	93.30	92.10	1	4,878	0.02%
2019/08/23	1	95.50	1	95.50	95.50	0	4,837	0.00%
2019/08/22	4	98.93	2	98.90	97.20	2	4,804	0.04%
2019/08/21	0	0.00	1	97.50	97.90	-1	4,786	-0.02%
2019/08/20	4	98.60	6	98.77	97.20	-2	4,768	-0.04%
2019/08/19	1	96.20	1	97.10	96.50	0	4,694	0.00%
2019/08/16	1	97.00	0	0.00	96.50	1	4,711	0.02%
2019/08/14	5	101.68	7	102.56	99.70	-2	4,762	-0.04%
2019/08/13	5	99.66	7	100.10	99.10	-2	4,715	-0.04%
2019/08/12	2	105.00	17	105.88	103.00	-15	4,742	-0.32%
2019/08/08	8	103.31	6	103.50	104.00	2	4,691	0.04%
2019/08/07	3	101.50	8	100.26	99.20	-5	4,546	-0.11%
2019/08/06	16	98.23	9	98.13	100.50	7	4,508	0.16%
2019/08/05	4	98.73	4	96.75	95.50	0	4,418	0.00%
2019/08/02	6	98.23	17	98.55	98.50	-11	4,401	-0.25%
2019/08/01	3	99.80	5	100.60	101.50	-2	4,366	-0.05%
2019/07/31	0	0.00	9	100.19	100.50	-9	4,356	-0.21%
2019/07/30	11	100.97	2	99.60	99.60	9	4,305	0.21%
2019/07/29	1	102.50	9	102.06	102.50	-8	4,264	-0.19%
2019/07/25	7	101.00	7	101.64	101.50	0	4,218	0.00%
2019/07/24	3	100.67	8	100.38	101.00	-5	4,184	-0.12%
2019/07/23	4	96.63	6	97.35	96.40	-2	4,081	-0.05%
2019/07/22	52	96.44	21	96.35	97.70	31	4,122	0.75%
2019/07/19	18	92.72	14	92.89	92.50	4	3,942	0.10%
2019/07/18	4	91.80	3	90.40	90.40	1	3,936	0.03%
2019/07/17	7	92.24	4	92.25	92.20	3	3,974	0.08%
2019/07/15	4	92.85	7	92.76	92.00	-3	4,062	-0.07%
2019/07/12	4	93.75	3	94.50	94.50	1	4,449	0.02%
2019/07/11	15	94.42	8	94.33	94.00	7	4,454	0.16%
2019/07/10	7	92.73	6	92.70	92.80	1	4,406	0.02%
2019/07/09	7	92.97	7	92.11	91.70	0	4,373	0.00%
2019/07/08	4	92.65	5	92.90	93.20	-1	4,355	-0.02%
2019/07/05	4	91.43	3	91.67	93.00	1	4,381	0.02%
2019/07/04	12	92.08	7	91.10	91.90	5	4,385	0.11%
2019/07/03	6	89.02	22	88.42	88.50	-16	4,261	-0.38%
2019/07/02	1	88.60	5	87.62	89.20	-4	4,290	-0.09%
2019/07/01	9	86.57	25	86.31	87.10	-16	4,276	-0.37%
2019/06/27	9	79.17	1	79.10	79.00	8	4,378	0.18%
2019/06/26	9	79.89	9	80.63	80.30	0	4,403	0.00%
2019/06/25	7	79.09	1	78.50	78.30	6	4,411	0.14%
2019/06/24	8	78.20	0	0.00	79.50	8	4,518	0.18%
2019/06/21	9	79.71	25	81.14	79.30	-16	4,606	-0.35%
2019/06/20	3	78.00	1	78.30	79.20	2	4,575	0.04%
2019/06/19	10	76.50	5	77.00	77.00	5	4,627	0.11%
2019/06/17	1	74.20	1	73.80	74.70	0	4,854	0.00%
2019/06/14	10	74.51	1	73.60	73.40	9	5,046	0.18%
2019/06/12	1	75.60	1	75.30	75.90	0	5,726	0.00%
2019/06/11	1	76.00	1	76.60	77.00	0	5,752	0.00%
2019/06/10	1	74.20	12	74.98	74.70	-11	5,721	-0.19%
2019/06/06	6	72.80	0	0.00	72.20	6	5,740	0.10%
2019/06/05	1	73.90	3	75.17	74.70	-2	5,746	-0.03%
2019/06/04	6	75.27	5	74.92	73.00	1	5,724	0.02%
2019/06/03	2	75.35	1	75.90	74.70	1	5,703	0.02%
2019/05/31	0	0.00	9	73.34	74.20	-9	5,662	-0.16%
2019/05/30	11	73.27	1	73.70	73.20	10	5,671	0.18%
2019/05/29	1	72.90	2.8	71.94	72.90	-1.8	5,680	-0.03%
2019/05/28	3	73.93	1	73.70	73.20	2	5,679	0.04%
2019/05/27	3	74.07	3	73.43	74.60	0	5,732	0.00%
2019/05/24	5	72.68	2	73.95	72.70	3	5,882	0.05%
2019/05/23	4	72.63	7	72.96	74.50	-3	5,898	-0.05%
2019/05/22	3	76.47	5	75.92	73.80	-2	5,985	-0.03%
2019/05/21	5	73.50	2	73.60	74.60	3	5,928	0.05%
2019/05/20	4	74.88	10	74.16	76.00	-6	5,895	-0.10%
2019/05/17	16	76.74	9	76.78	74.70	7	5,836	0.12%
2019/05/16	7	81.63	7	79.50	80.90	0	5,908	0.00%
2019/05/15	4	83.75	0	0.00	84.50	4	5,862	0.07%
2019/05/14	2	81.00	3	81.20	83.60	-1	5,877	-0.02%
2019/05/13	3	81.93	2	83.30	81.50	1	5,950	0.02%
2019/05/10	1	82.20	0	0.00	83.20	1	6,020	0.02%
2019/05/09	3	85.40	3	84.57	82.60	0	6,021	0.00%
2019/05/08	0	0.00	5	84.60	85.40	-5	6,033	-0.08%
2019/05/07	0	0.00	2	86.20	86.60	-2	6,102	-0.03%
2019/05/06	1	85.50	1	86.80	84.50	0	6,265	0.00%
2019/05/03	0	0.00	1	87.60	88.40	-1	6,239	-0.02%
2019/05/02	0	0.00	2	85.50	87.50	-2	6,223	-0.03%
2019/04/30	4	84.00	2	83.70	84.40	2	6,206	0.03%
2019/04/29	10	84.59	3	86.00	82.00	7	6,245	0.11%
2019/04/26	10	88.40	24	88.01	88.80	-14	6,142	-0.23%
2019/04/25	1	93.50	1	94.00	94.50	0	6,014	0.00%
2019/04/24	1	93.60	0	0.00	93.60	1	6,047	0.02%
2019/04/23	7	94.37	9	94.83	94.70	-2	6,050	-0.03%
2019/04/22	2	93.95	0	0.00	95.10	2	6,024	0.03%
2019/04/19	4	94.20	2	94.90	93.10	2	6,055	0.03%
2019/04/18	16	97.04	22	97.39	96.00	-6	6,079	-0.10%
2019/04/16	0	0.00	1	93.00	92.50	-1	6,012	-0.02%
2019/04/15	6	90.63	1	90.50	90.50	5	6,053	0.08%
2019/04/12	1	91.50	2	90.40	90.60	-1	6,138	-0.02%
2019/04/11	0	0.00	3	93.80	91.00	-3	6,268	-0.05%
2019/04/10	7	94.69	12	95.00	94.60	-5	6,412	-0.08%
2019/04/08	0	0.00	1	94.40	92.60	-1	6,925	-0.01%
2019/04/03	39	90.82	0	0.00	92.30	39	7,447	0.52%
2019/04/02	18	95.38	21	94.96	90.90	-3	7,629	-0.04%
2019/03/29	7	93.59	1	91.40	91.40	6	7,398	0.08%
2019/03/28	2	91.00	3	92.03	92.50	-1	7,351	-0.01%
2019/03/27	11	91.84	16	91.61	91.00	-5	7,296	-0.07%
2019/03/26	39	91.40	69	91.08	91.00	-30	7,185	-0.42%
2019/03/25	5	88.64	7	87.69	90.80	-2	7,094	-0.03%
2019/03/22	13	91.21	25	90.84	89.20	-12	7,059	-0.17%
2019/03/21	5	90.10	6	89.83	90.40	-1	6,981	-0.01%
2019/03/20	7	88.03	7	88.93	91.00	0	6,917	0.00%
2019/03/19	40	88.01	24	88.17	88.50	16	6,771	0.24%
2019/03/18	27	83.36	77	84.11	88.10	-50	6,575	-0.76%
2019/03/15	51	79.00	18	78.20	80.10	33	6,057	0.54%
2019/03/14	7	73.11	9	72.88	72.90	-2	5,888	-0.03%
2019/03/13	1	71.50	0	0.00	71.50	1	5,872	0.02%
2019/03/12	0	0.00	1	71.10	71.30	-1	5,877	-0.02%
2019/03/11	0	0.00	1	69.10	69.70	-1	5,868	-0.02%
2019/03/08	1	66.80	6	68.02	68.30	-5	5,949	-0.08%
2019/03/07	1	69.00	6	67.80	67.60	-5	6,000	-0.08%
2019/03/06	2	70.80	1	70.30	70.50	1	6,006	0.02%
2019/03/05	1	71.90	1	70.30	70.70	0	6,076	0.00%
2019/02/26	15	72.03	6	72.72	71.40	9	6,331	0.14%
2019/02/25	8	73.09	16	73.21	72.60	-8	6,325	-0.13%
2019/02/22	6	70.32	1	72.00	70.30	5	6,195	0.08%
2019/02/21	14	72.26	7	71.14	72.40	7	6,179	0.11%
2019/02/20	0	0.00	1	69.20	68.70	-1	6,051	-0.02%
2019/02/19	2	69.00	20	69.20	68.10	-18	6,051	-0.30%
2019/02/18	21	68.31	0	0.00	67.80	21	6,061	0.35%
2019/02/15	12	69.84	17	70.57	67.90	-5	6,070	-0.08%
2019/02/14	1	67.40	0	0.00	67.40	1	5,986	0.02%
2019/02/13	5	68.24	1	68.30	67.00	4	5,986	0.07%
2019/02/12	15	69.13	9	68.87	68.60	6	5,961	0.10%
2019/02/11	31	67.92	115	67.81	68.70	-84	5,972	-1.41%	大賣/
2019/01/30	80	66.94	5	66.60	66.90	75	5,920	1.27%
2019/01/29	1	66.40	5	66.74	66.00	-4	5,961	-0.07%
2019/01/28	8	67.03	4	67.50	67.00	4	5,990	0.07%
2019/01/25	8	66.18	9	66.76	66.00	-1	5,976	-0.02%
2019/01/24	2	65.10	11	65.30	64.70	-9	5,901	-0.15%
2019/01/22	3	64.40	3	64.40	63.80	0	5,971	0.00%
2019/01/21	18	65.44	21	64.75	64.50	-3	5,996	-0.05%
2019/01/18	5	62.80	6	63.48	64.00	-1	6,026	-0.02%
2019/01/17	4	63.80	0	0.00	63.60	4	6,205	0.06%
2019/01/16	1	63.50	0	0.00	63.60	1	6,338	0.02%
2019/01/15	13	65.45	0	0.00	65.00	13	6,354	0.20%
2019/01/11	0	0.00	6	66.55	65.00	-6	6,357	-0.09%
2019/01/10	55	66.55	45	66.68	65.50	10	6,307	0.16%
2019/01/09	2	64.50	324	64.24	65.70	-322	6,208	-5.19%	大賣/鉅額交易
2019/01/08	348	66.74	41	66.59	64.00	307	6,099	5.03%	大買/鉅額交易
2019/01/07	38	63.86	26	64.11	64.00	12	5,895	0.20%
2019/01/04	1	60.60	2	62.80	63.00	-1	5,907	-0.02%
2019/01/03	20	64.30	12	62.54	62.40	8	5,914	0.14%
2019/01/02	26	64.93	26	65.38	65.80	0	5,854	0.00%
2018/12/28	11	63.96	21	65.04	64.60	-10	5,699	-0.18%
2018/12/27	37	63.91	30	64.12	63.30	7	5,460	0.13%
2018/12/26	15	66.28	5	68.42	61.40	10	5,373	0.19%
2018/12/25	43	63.43	53	64.35	65.40	-10	4,791	-0.21%
2018/12/19	2	60.25	0	0.00	59.70	2	4,629	0.04%
2018/12/17	0	0.00	3	61.00	60.40	-3	4,691	-0.06%
2018/12/14	4	60.73	1	61.10	60.10	3	4,767	0.06%
2018/12/12	0	0.00	21	59.95	60.10	-21	4,873	-0.43%
2018/12/11	0	0.00	10	56.90	57.10	-10	4,892	-0.20%
2018/12/07	20	56.42	0	0.00	56.70	20	5,430	0.37%
2018/12/06	1	57.50	1	55.80	55.80	0	5,555	0.00%
2018/12/05	2	61.35	0	0.00	61.00	2	5,525	0.04%
2018/12/03	5	63.78	5	64.20	64.00	0	5,607	0.00%
2018/11/30	10	61.67	6	61.97	60.90	4	5,538	0.07%
2018/11/29	5	62.00	5	61.68	60.90	0	5,570	0.00%
2018/11/28	2	60.95	6	61.05	60.90	-4	5,652	-0.07%
2018/11/27	12	59.71	10	59.99	60.00	2	5,584	0.04%
2018/11/26	0	0.00	8	55.73	56.10	-8	5,427	-0.15%
2018/11/23	41	55.78	38	54.49	54.20	3	5,381	0.06%
2018/11/22	3	56.27	1	54.30	54.00	2	5,305	0.04%
2018/11/19	1	53.20	0	0.00	53.20	1	5,224	0.02%
2018/11/16	1	53.30	2	53.00	53.30	-1	5,217	-0.02%
2018/11/15	1	53.90	1	53.70	53.40	0	5,245	0.00%
2018/11/13	20	52.48	20	52.98	54.00	0	5,231	0.00%
2018/11/12	1	58.40	1	57.90	57.60	0	5,159	0.00%
2018/11/08	22	62.81	22	62.68	60.20	0	5,198	0.00%
2018/11/07	4	60.90	4	60.40	60.50	0	5,094	0.00%
2018/11/06	3	59.23	3	59.77	57.50	0	5,096	0.00%
2018/11/05	6	60.92	5	61.56	61.60	1	5,047	0.02%
2018/11/02	2	59.20	9	59.49	59.20	-7	5,024	-0.14%
2018/11/01	10	59.73	5	60.38	58.30	5	4,963	0.10%
2018/10/31	2	56.30	0	0.00	55.50	2	4,894	0.04%
2018/10/30	1	54.10	0	0.00	54.80	1	4,896	0.02%
2018/10/29	3	54.97	3	54.83	56.40	0	4,902	0.00%
2018/10/26	49	55.45	20	57.46	54.40	29	4,896	0.59%
2018/10/25	28	51.71	37	56.11	58.00	-9	4,848	-0.19%
2018/10/24	26	56.14	47	55.77	54.10	-21	4,781	-0.44%
2018/10/22	0	0.00	8	63.53	63.60	-8	4,844	-0.17%
2018/10/18	6	62.28	0	0.00	61.50	6	5,112	0.12%
2018/10/17	17	63.55	1	63.90	62.00	16	5,340	0.30%
2018/10/16	2	62.45	2	63.20	62.20	0	5,494	0.00%
2018/10/15	2	61.60	3	61.77	62.60	-1	5,501	-0.02%
2018/10/11	1	57.90	5	58.10	58.10	-4	5,466	-0.07%
2018/10/09	6	65.43	5	64.70	64.30	1	5,383	0.02%
2018/10/08	3	68.23	1	68.80	68.20	2	5,308	0.04%
2018/10/05	27	68.42	29	70.07	70.00	-2	5,333	-0.04%
2018/10/04	12	72.43	10	72.92	71.90	2	5,265	0.04%
2018/10/02	11	80.37	2	80.65	79.00	9	5,260	0.17%
2018/10/01	1	81.50	12	80.08	81.50	-11	5,259	-0.21%
2018/09/28	0	0.00	1	76.90	76.10	-1	5,280	-0.02%
2018/09/27	3	75.70	1	76.50	76.50	2	5,313	0.04%
2018/09/26	2	76.80	6	77.50	76.50	-4	5,336	-0.07%
2018/09/25	12	78.53	2	78.10	77.00	10	5,418	0.18%
2018/09/21	1	77.00	3	77.23	77.00	-2	5,422	-0.04%
2018/09/20	13	77.13	11	76.95	76.10	2	5,453	0.04%
2018/09/19	4	80.88	1	79.90	79.00	3	5,438	0.06%
2018/09/18	1	75.20	2	78.55	79.50	-1	5,398	-0.02%
2018/09/17	291	79.62	3	78.77	78.30	288	5,413	5.32%	大買/鉅額交易
2018/09/14	28	75.41	30	77.55	80.00	-2	5,404	-0.04%
2018/09/13	74	80.53	64	81.32	76.90	10	5,205	0.19%
2018/09/12	17	85.02	14	87.32	83.70	3	4,963	0.06%
2018/09/11	0	0.00	8	92.85	92.90	-8	4,950	-0.16%
2018/09/10	16	93.06	53	93.03	93.00	-37	5,007	-0.74%
2018/09/07	16	96.71	11	97.72	96.90	5	5,365	0.09%
2018/09/06	1	99.40	1	99.90	100.00	0	5,426	0.00%
2018/09/05	11	99.58	21	100.36	99.50	-10	5,501	-0.18%
2018/09/04	1	100.50	257	99.31	98.30	-256	5,599	-4.57%	大賣/鉅額交易
2018/09/03	1	94.00	6	94.80	94.90	-5	5,541	-0.09%
2018/08/31	2	92.80	5.4	93.48	94.40	-3.4	5,676	-0.06%
2018/08/30	2	94.65	4	93.93	93.00	-2	5,917	-0.03%
2018/08/29	2	93.05	4	93.75	94.00	-2	5,985	-0.03%
2018/08/28	2	93.70	0	0.00	93.80	2	6,055	0.03%
2018/08/27	1	92.40	1	93.90	93.80	0	6,122	0.00%
2018/08/24	2	92.00	5	91.74	92.50	-3	6,202	-0.05%
2018/08/23	2	92.45	1	93.40	93.70	1	6,290	0.02%
2018/08/22	3	94.10	3	93.80	93.50	0	6,400	0.00%
2018/08/21	1	90.20	3	91.43	91.50	-2	6,455	-0.03%
2018/08/20	1	90.60	0	0.00	89.20	1	6,650	0.02%
2018/08/17	2	91.75	1	92.40	90.00	1	6,784	0.01%
2018/08/16	0	0.00	1	90.00	92.00	-1	6,929	-0.01%
2018/08/15	3	89.50	1	89.70	89.80	2	6,992	0.03%
2018/08/13	2	86.80	3	88.57	88.00	-1	7,287	-0.01%
2018/08/10	0	0.00	10	91.50	91.50	-10	7,331	-0.14%
2018/08/09	0	0.00	2	91.00	91.00	-2	7,533	-0.03%
2018/08/07	2	90.00	0	0.00	89.90	2	7,780	0.03%
2018/08/06	2	87.90	1	87.90	89.40	1	7,927	0.01%
2018/08/03	1	89.30	1	90.00	89.60	0	8,022	0.00%
2018/08/02	1	89.10	0	0.00	89.40	1	8,180	0.01%
2018/07/31	4	87.53	14	90.41	89.20	-10	8,536	-0.12%
2018/07/30	15	87.13	12	88.10	87.00	3	8,444	0.04%
2018/07/27	10	94.13	2	93.90	94.80	8	8,302	0.10%
2018/07/26	27	96.61	9	96.72	95.50	18	8,334	0.22%
2018/07/25	22	95.80	4	94.88	95.00	18	8,309	0.22%
2018/07/24	27	95.09	11	96.44	97.50	16	8,210	0.19%
2018/07/23	5	95.42	4	95.50	95.40	1	8,261	0.01%
2018/07/19	6	104.17	0	0.00	106.00	6	8,467	0.07%
2018/07/18	1	109.00	1	106.00	106.00	0	8,678	0.00%
2018/07/17	10	112.00	10	113.00	109.00	0	8,772	0.00%
2018/07/16	2	112.00	2	110.50	111.50	0	8,796	0.00%
2018/07/13	0	0.00	1	111.00	111.00	-1	8,879	-0.01%
2018/07/12	0	0.00	1	109.50	109.00	-1	9,082	-0.01%
2018/07/11	1	107.00	1	105.50	107.50	0	9,147	0.00%
2018/07/10	2	107.50	2	104.00	108.50	0	9,233	0.00%
2018/07/09	2	99.80	0	0.00	99.80	2	9,212	0.02%
2018/07/06	2	100.75	1	100.50	100.50	1	9,256	0.01%
2018/07/04	1	106.00	0	0.00	106.00	1	9,329	0.01%
2018/07/03	4	111.75	2	113.00	108.00	2	9,357	0.02%
2018/07/02	3	116.83	1	117.00	115.00	2	9,356	0.02%
2018/06/29	0	0.00	12	114.54	115.00	-12	9,486	-0.13%
2018/06/26	2	113.00	2	114.50	116.50	0	10,248	0.00%
2018/06/25	4	112.63	0	0.00	112.50	4	10,755	0.04%
2018/06/20	1	115.00	0	0.00	115.00	1	11,189	0.01%
2018/06/19	4	119.88	2	123.00	118.50	2	11,190	0.02%
2018/06/15	208	125.08	200	126.54	124.00	8	11,180	0.07%	大買/大賣/
2018/06/14	10	116.00	12	117.75	119.50	-2	10,875	-0.02%
2018/06/13	100	119.50	101	119.57	116.50	-1	10,850	-0.01%	大賣/
2018/06/12	19	120.29	56	120.23	119.50	-37	10,953	-0.34%
2018/06/11	2	116.50	8	114.63	115.00	-6	11,011	-0.05%
2018/06/08	29	116.86	0	0.00	116.50	29	11,202	0.26%
2018/06/07	1	117.00	51	118.83	119.50	-50	11,256	-0.44%
2018/06/06	75	113.73	12	114.50	113.50	63	11,348	0.56%
2018/06/05	0	0.00	1	112.50	112.50	-1	11,403	-0.01%
2018/06/04	2	113.00	2	115.00	112.00	0	11,779	0.00%
2018/06/01	2	111.00	0	0.00	111.00	2	11,837	0.02%
2018/05/31	32	109.70	13	112.62	108.00	19	11,845	0.16%
2018/05/30	59	110.01	18	110.36	110.00	41	11,820	0.35%
2018/05/29	21	116.12	10	113.65	113.00	11	11,798	0.09%
2018/05/28	63	115.76	71	115.02	114.50	-8	11,795	-0.07%
2018/05/25	18	109.81	15	109.87	109.50	3	11,689	0.03%
2018/05/24	4	109.13	24	109.75	108.50	-20	11,667	-0.17%
2018/05/23	10	106.75	11	106.05	105.50	-1	11,716	-0.01%
2018/05/22	34	106.75	15	106.30	108.50	19	12,036	0.16%
2018/05/21	6	103.33	18	102.83	102.00	-12	11,943	-0.10%
2018/05/18	67	100.90	59	101.36	100.00	8	11,893	0.07%
2018/05/17	38	102.97	25	104.22	103.50	13	11,972	0.11%
2018/05/16	6	99.13	4	99.78	97.70	2	11,883	0.02%
2018/05/15	12	101.58	77	100.78	99.40	-65	12,014	-0.54%
2018/05/14	23	104.89	138	104.49	105.00	-115	12,034	-0.96%	大賣/鉅額交易
2018/05/11	30	105.07	137	104.35	104.00	-107	12,007	-0.89%	大賣/鉅額交易
2018/05/10	7	107.07	18	106.67	106.50	-11	12,029	-0.09%
2018/05/09	97	102.70	7	104.71	101.50	90	12,269	0.73%
2018/05/08	154	100.54	18	100.43	102.50	136	12,364	1.10%	大買/鉅額交易
2018/05/07	0	0.00	1	95.50	93.60	-1	12,648	-0.01%
2018/05/04	4	94.13	2	93.50	93.30	2	12,664	0.02%
2018/05/03	8	94.45	1	94.30	93.70	7	12,685	0.06%
2018/05/02	4	96.38	2	93.40	93.40	2	12,721	0.02%
2018/04/30	4	93.43	4	94.88	95.50	0	12,738	0.00%
2018/04/27	28	93.90	24	92.03	94.60	4	12,712	0.03%
2018/04/26	19	90.61	32	92.13	86.00	-13	12,537	-0.10%
2018/04/25	26	92.96	25	93.66	93.20	1	12,401	0.01%
2018/04/24	55	92.84	43	93.74	92.80	12	12,450	0.10%
2018/04/23	24	102.06	2	101.75	101.00	22	12,440	0.18%
2018/04/20	0	0.00	21	106.93	107.00	-21	12,725	-0.17%
2018/04/19	1	107.50	21	106.26	106.50	-20	12,982	-0.15%
2018/04/18	51	109.21	55	110.06	103.00	-4	12,996	-0.03%
2018/04/17	54	111.62	24	113.75	110.50	30	12,854	0.23%
2018/04/16	2	116.50	23	115.39	116.50	-21	12,848	-0.16%
2018/04/13	10	113.00	5	114.70	113.00	5	12,822	0.04%
2018/04/12	3	115.00	16	114.09	113.00	-13	12,845	-0.10%
2018/04/11	17	113.41	27	113.91	112.00	-10	12,946	-0.08%
2018/04/10	8	109.63	9	112.00	109.50	-1	12,923	-0.01%
2018/04/09	24	110.29	5	113.00	109.50	19	13,137	0.14%
2018/04/03	18	109.53	16	110.72	111.50	2	13,185	0.02%
2018/04/02	12	112.58	12	113.71	112.00	0	13,199	0.00%
2018/03/31	8	109.44	5	110.30	111.50	3	13,198	0.02%
2018/03/30	16	111.88	6	112.42	108.50	10	13,180	0.08%
2018/03/29	36	108.17	45	110.10	112.50	-9	13,182	-0.07%
2018/03/28	71	114.09	43	118.50	111.00	28	12,749	0.22%
2018/03/27	99	124.64	6	126.17	122.50	93	12,415	0.75%
2018/03/26	8	129.50	5	128.80	127.00	3	12,329	0.02%
2018/03/23	10	125.15	68	127.63	129.50	-58	12,339	-0.47%
2018/03/22	18	129.28	45	129.44	126.50	-27	12,311	-0.22%
2018/03/21	12	134.21	8	134.75	133.00	4	12,391	0.03%
2018/03/20	12	131.71	13	131.58	133.00	-1	12,636	-0.01%
2018/03/19	8	135.69	6	136.42	136.00	2	12,912	0.02%
2018/03/16	5	137.00	8	139.75	135.00	-3	13,087	-0.02%
2018/03/15	20	134.25	26	134.50	140.00	-6	13,237	-0.05%
2018/03/14	11	131.27	10	131.90	130.00	1	13,536	0.01%
2018/03/13	11	127.27	11	127.73	129.00	0	13,635	0.00%
2018/03/12	26	126.87	57	127.38	128.00	-31	13,727	-0.23%
2018/03/09	27	120.52	9	121.00	119.50	18	13,729	0.13%
2018/03/08	57	120.63	45	122.80	122.00	12	13,859	0.09%
2018/03/07	12	117.17	7	118.14	115.00	5	13,640	0.04%
2018/03/06	6	115.08	2	114.50	114.50	4	13,904	0.03%
2018/03/05	3	114.17	2	115.50	112.00	1	14,053	0.01%
2018/03/02	19	116.24	17	116.24	116.00	2	14,306	0.01%
2018/03/01	7	114.57	9	116.72	118.50	-2	14,276	-0.01%
2018/02/27	12	114.54	13	116.77	112.00	-1	14,247	-0.01%
2018/02/26	6	118.33	5	119.60	116.50	1	14,352	0.01%
2018/02/23	5	117.20	28	116.27	117.50	-23	14,460	-0.16%
2018/02/22	98	115.98	101	115.86	115.00	-3	14,430	-0.02%	大賣/
2018/02/21	7	107.00	39	109.97	110.50	-32	14,112	-0.23%
2018/02/12	107	101.41	10	100.95	100.50	97	14,286	0.68%	大買/
2018/02/09	10	97.23	8	97.71	98.60	2	14,396	0.01%
2018/02/08	15	102.63	3	101.17	100.50	12	14,290	0.08%
2018/02/07	11	105.86	27	106.07	105.00	-16	14,224	-0.11%
2018/02/06	12	99.58	3.5	99.14	99.00	8.5	14,019	0.06%
2018/02/05	20	109.83	6	109.75	110.00	14	13,848	0.10%
2018/02/02	14	117.93	63	116.75	116.00	-49	13,743	-0.36%
2018/02/01	33	120.56	41	120.56	117.50	-8	13,661	-0.06%
2018/01/31	29	114.84	15	116.17	117.50	14	13,362	0.10%
2018/01/30	31	112.92	64	116.41	116.00	-33	13,112	-0.25%
2018/01/29	2	108.75	1	109.00	107.50	1	12,690	0.01%
2018/01/26	4	107.50	15	107.67	109.00	-11	12,872	-0.09%
2018/01/25	34	106.35	43	108.59	105.00	-9	13,062	-0.07%
2018/01/24	32	105.48	13	104.92	109.50	19	12,942	0.15%
2018/01/23	4	109.88	24	108.94	107.50	-20	12,861	-0.16%
2018/01/22	22	109.39	6	110.25	111.00	16	12,785	0.13%
2018/01/19	54	109.34	5	109.20	110.50	49	12,690	0.39%
2018/01/18	68	112.86	8	112.00	109.00	60	12,583	0.48%
2018/01/17	5	108.90	35	109.59	112.00	-30	12,355	-0.24%
2018/01/16	28	109.11	16	110.88	106.00	12	12,140	0.10%
2018/01/15	9	102.89	36	105.31	108.00	-27	11,728	-0.23%
2018/01/12	14	99.48	8	99.61	98.60	6	11,453	0.05%
2018/01/11	9	99.10	26	98.23	99.90	-17	11,369	-0.15%
2018/01/10	17	93.29	27	94.86	95.60	-10	11,267	-0.09%
2018/01/09	31	94.34	25	94.55	94.50	6	11,191	0.05%
2018/01/08	11	98.01	0	0.00	96.50	11	11,096	0.10%
2018/01/05	34	99.67	36	100.30	99.00	-2	11,045	-0.02%
2018/01/04	11	98.17	21	99.34	97.90	-10	10,933	-0.09%
2018/01/03	33	98.38	37	99.15	98.00	-4	10,840	-0.04%
2018/01/02	18	91.67	19	92.92	95.00	-1	10,666	-0.01%

中東戰事有利生醫保瑞、視陽底部起漲全新的機會來了Anue鉅亨－12天前

...詳全文

全家推新手搖品牌「搖搖茶吧」斥資5000萬布局封口機UDN聯合新聞網－12天前

全家（5903）搶攻千億手搖茶飲商機，4月17日起將推出全新手搖品牌「搖搖茶吧」，並以「果茶風味、有料口感、手搖樂趣」為......詳全文

全家推新手搖品牌「搖搖茶吧」斥資5000萬布局封口機UDN聯合新聞網－12天前

台灣人愛喝手搖飲，據統計全台每年更可賣出近11億杯，全家（5903）搶攻千億手搖茶飲商機，4月17日起推出全新手搖品牌「......詳全文

全新

券商分點績效/獲利分析

國票-長城券商分點個股進出
國票-長城券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

全新

券商分點績效/獲利分析

國票-長城 券商分點個股進出 國票-長城 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國票-長城券商分點個股進出
國票-長城券商分點全部個股操作績效/獲利分析