全新 (2455)-華南永昌-南京券商分點個股進出

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
146.0
漲跌
▼2.5
漲幅
-1.68%
成交量
2,276張
產業
上市通信網路類股
994人加入追蹤

立即追蹤
本地時間:13:30

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－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/05/03	2.1	148.81	1	148.50	146.00	1.1	4,500	0.02%
2024/05/02	2	148.00	2	147.75	148.50	0	4,485	0.00%
2024/04/30	7	155.79	4	155.87	154.50	3	4,492	0.07%
2024/04/29	3	150.83	0	147.37	151.00	3	4,453	0.07%
2024/04/26	0	0.00	6	143.25	143.00	-6	4,456	-0.13%
2024/04/25	0	0.00	2	147.50	145.00	-2	4,452	-0.04%
2024/04/24	0	0.00	2	148.50	149.50	-2	4,479	-0.04%
2024/04/23	0.2	145.00	0	146.10	146.00	0.2	4,514	0.00%
2024/04/19	1	149.00	1	147.00	147.00	0	4,569	0.00%
2024/04/18	1	153.00	0	0.00	152.50	1	4,568	0.02%
2024/04/17	2	153.50	0	151.68	151.50	2	4,598	0.04%
2024/04/16	0	0.00	11	154.23	152.00	-11	4,585	-0.24%
2024/04/15	1	160.00	0	0.00	159.50	1	4,610	0.02%
2024/04/12	10	163.00	0	0.00	161.00	10	4,628	0.22%
2024/04/11	10	163.25	0	162.50	163.50	10	4,701	0.21%
2024/04/10	11	165.00	0	166.00	165.00	11	5,043	0.22%
2024/04/08	1	168.50	0	175.00	167.50	1	5,205	0.02%
2024/04/03	1	173.00	1	173.50	173.50	0	5,165	0.00%
2024/04/02	0	0.00	4	172.75	172.50	-4	5,215	-0.08%
2024/04/01	0	0.00	0	171.63	171.00	0	5,253	0.00%
2024/03/29	0	0.00	0	170.00	169.50	0	5,256	0.00%
2024/03/28	2	170.00	0	170.98	168.00	2	5,280	0.04%
2024/03/27	1	174.99	0	0.00	174.50	1	5,242	0.02%
2024/03/26	1	179.01	5	177.00	176.50	-4	5,255	-0.08%
2024/03/25	4	179.25	4	178.00	178.00	0	5,256	0.00%
2024/03/22	7	181.79	3	184.00	184.00	4	5,234	0.08%
2024/03/21	4	175.38	1	177.00	177.00	3	5,172	0.06%
2024/03/20	3	172.00	4	171.75	172.00	-1	5,133	-0.02%
2024/03/19	1	179.50	1	174.01	173.50	0	5,149	0.00%
2024/03/15	1	174.00	2.3	173.09	173.00	-1.3	5,132	-0.03%
2024/03/14	0	0.00	1	174.00	173.50	-1	5,123	-0.02%
2024/03/13	4	177.50	0	0.00	175.00	4	5,112	0.08%
2024/03/12	1	174.00	2	177.00	178.00	-1	5,064	-0.02%
2024/03/11	1	171.50	2	171.50	171.50	-1	5,037	-0.02%
2024/03/08	2	170.75	3	171.41	170.50	-1	5,015	-0.02%
2024/03/07	6	185.67	13	184.88	184.00	-7	4,882	-0.14%
2024/03/06	7	182.43	8.3	180.91	180.50	-1.3	4,769	-0.03%
2024/03/05	4	186.38	4	187.87	188.50	0	4,763	0.00%
2024/03/04	14	180.43	7	178.65	181.00	7	4,575	0.15%
2024/03/01	4	170.26	13	173.96	176.00	-9	4,466	-0.20%
2024/02/29	3	160.67	2	161.75	163.50	1	4,404	0.02%
2024/02/27	1	162.00	0	0.00	164.00	1	4,654	0.02%
2024/02/26	2	164.26	1	166.50	167.50	1	4,830	0.02%
2024/02/23	3	168.83	3	168.67	167.50	0	4,744	0.00%
2024/02/22	14.1	167.13	21	167.67	165.50	-6.9	4,707	-0.15%
2024/02/21	2.1	158.30	16	163.28	166.00	-13.9	4,584	-0.30%
2024/02/20	4	156.38	19	158.03	159.00	-15	4,401	-0.34%
2024/02/19	2	153.25	3	155.33	156.50	-1	4,299	-0.02%
2024/02/16	18	145.34	9	146.17	146.50	9	4,133	0.22%
2024/02/15	67	143.19	50	144.11	147.00	17	4,079	0.42%
2024/02/05	8	135.44	3	135.00	135.00	5	3,941	0.13%
2024/02/02	0	0.00	1	134.50	133.50	-1	3,931	-0.03%
2024/02/01	0	0.00	3	133.50	133.50	-3	3,939	-0.08%
2024/01/31	2	135.25	7	135.43	135.00	-5	3,968	-0.13%
2024/01/30	2	134.00	1	133.97	134.00	1	4,080	0.02%
2024/01/29	0.2	131.95	2	130.50	131.50	-1.8	4,041	-0.04%
2024/01/26	5	126.90	0	0.00	126.50	5	4,003	0.12%
2024/01/25	1	125.00	0	0.00	124.00	1	4,007	0.02%
2024/01/24	5	126.90	3	127.50	125.50	2	4,067	0.05%
2024/01/23	1	125.00	1	126.50	126.00	0	4,134	0.00%
2024/01/22	1	125.50	0	0.00	125.50	1	4,183	0.02%
2024/01/19	0.2	123.97	0	0.00	123.50	0.2	4,178	0.00%
2024/01/17	10	124.75	10	124.40	124.00	0	4,174	0.00%
2024/01/16	5	124.50	3	126.50	124.50	2	4,135	0.05%
2024/01/15	0	127.00	0	0.00	126.50	0	4,079	0.00%
2024/01/12	2	126.50	0	0.00	126.50	2	4,063	0.05%
2024/01/11	1	129.00	0	0.00	129.50	1	4,038	0.02%
2024/01/10	0	0.00	1	130.00	129.50	-1	4,025	-0.02%
2024/01/09	1	134.50	1	132.50	132.50	0	4,056	0.00%
2024/01/08	0	132.50	8	132.69	132.00	-8	4,059	-0.20%
2024/01/05	3	132.17	1	132.00	132.00	2	4,041	0.05%
2024/01/04	52	133.29	54	134.76	132.50	-2	3,956	-0.05%
2024/01/03	3	143.33	3	145.83	141.50	0	3,615	0.00%
2024/01/02	0	0.00	2	157.50	157.00	-2	3,512	-0.06%
2023/12/29	1	160.50	0	0.00	160.50	1	3,633	0.03%
2023/12/28	1	164.00	2	160.25	160.00	-1	3,687	-0.03%
2023/12/27	2	163.75	1	163.50	163.50	1	3,651	0.03%
2023/12/26	2	165.00	0	0.00	162.00	2	3,633	0.06%
2023/12/25	4	160.13	1	161.00	159.00	3	3,592	0.08%
2023/12/21	0	156.00	0	0.00	153.50	0	3,549	0.00%
2023/12/20	2	159.25	1	161.00	160.00	1	3,525	0.03%
2023/12/19	3	157.50	0	0.00	157.00	3	3,494	0.09%
2023/12/15	1	158.00	1	158.50	158.00	0	3,569	0.00%
2023/12/14	2	159.25	0	0.00	159.00	2	3,608	0.06%
2023/12/13	0	0.00	1	162.50	164.00	-1	3,610	-0.03%
2023/12/11	2	164.00	5	164.80	164.50	-3	3,677	-0.08%
2023/12/06	2	168.25	0	0.00	167.00	2	3,831	0.05%
2023/12/05	2	166.00	1	167.00	167.00	1	3,825	0.03%
2023/12/01	2	169.50	1	168.00	170.00	1	3,929	0.03%
2023/11/30	3	172.50	2	174.00	171.50	1	3,994	0.03%
2023/11/29	1	170.50	1	168.00	170.50	0	4,063	0.00%
2023/11/28	7	166.86	3	168.00	169.00	4	4,114	0.10%
2023/11/27	3	166.17	4.1	166.53	164.00	-1.1	4,308	-0.03%
2023/11/24	12	176.88	7	179.00	176.00	5	4,453	0.11%
2023/11/21	1	155.50	3	156.17	155.50	-2	4,100	-0.05%
2023/11/20	0	0.00	4	152.75	151.00	-4	4,075	-0.10%
2023/11/15	1	155.50	0	0.00	154.50	1	4,102	0.02%
2023/11/10	10	155.50	0.3	153.52	155.50	9.7	4,087	0.24%
2023/11/08	1	156.50	0.3	155.17	156.00	0.7	4,101	0.02%
2023/11/07	8	158.63	8	158.81	157.50	0	4,078	0.00%
2023/11/06	1	144.00	2	148.50	150.00	-1	3,926	-0.03%
2023/11/03	0	0.00	2	146.00	145.50	-2	3,975	-0.05%
2023/11/02	8	143.19	6.2	142.41	142.00	1.8	3,970	0.04%
2023/11/01	2	147.00	1.2	144.87	142.50	0.8	3,985	0.02%
2023/10/31	3	150.17	1	148.50	147.00	2	4,093	0.05%
2023/10/30	1	145.50	3	144.17	143.50	-2	4,062	-0.05%
2023/10/27	1	137.50	0	0.00	139.50	1	4,130	0.02%
2023/10/24	1	143.00	1	144.00	144.50	0	4,577	0.00%
2023/10/23	1	143.00	1	143.00	142.00	0	4,622	0.00%
2023/10/19	1	144.00	0	0.00	145.50	1	5,073	0.02%
2023/10/18	1	150.00	0	0.00	147.50	1	5,182	0.02%
2023/10/17	2	154.00	0	0.00	152.00	2	5,180	0.04%
2023/10/16	0	0.00	2	159.50	159.00	-2	5,236	-0.04%
2023/10/13	0	0.00	2	155.00	155.00	-2	5,328	-0.04%
2023/10/12	1	155.00	1	155.50	155.00	0	5,373	0.00%
2023/10/11	0	0.00	1	153.50	153.00	-1	5,451	-0.02%
2023/10/06	4	155.88	2	154.00	154.00	2	5,560	0.04%
2023/10/05	2	156.25	2	158.00	158.00	0	5,573	0.00%
2023/10/04	3	152.83	8	153.06	155.50	-5	5,506	-0.09%
2023/10/02	0	0.00	1	150.49	150.00	-1	5,539	-0.02%
2023/09/27	0	0.00	0	145.00	143.50	0	5,640	0.00%
2023/09/26	1	145.00	0	146.50	145.00	1	5,677	0.02%
2023/09/25	0	0.00	0	147.00	146.00	0	5,701	0.00%
2023/09/21	2	146.25	2	146.25	146.50	0	5,750	0.00%
2023/09/20	1	149.00	0	152.00	148.00	1	5,728	0.02%
2023/09/19	1	152.50	1	155.00	155.00	0	5,683	0.00%
2023/09/18	1	154.50	4	154.75	154.50	-3	5,654	-0.05%
2023/09/15	0	0.00	1	151.00	150.00	-1	5,627	-0.02%
2023/09/14	1	150.00	3	149.17	149.50	-2	5,577	-0.04%
2023/09/13	1	145.00	0	0.00	145.00	1	5,586	0.02%
2023/09/12	1	149.50	5	149.00	147.50	-4	5,660	-0.07%
2023/09/11	4	149.25	4	151.38	145.50	0	5,723	0.00%
2023/09/08	1	149.50	0	151.50	150.50	1	5,647	0.02%
2023/09/07	1	152.50	1	154.00	154.00	0	5,683	0.00%
2023/09/06	1	149.00	1	151.00	151.50	0	5,660	0.00%
2023/09/05	2	149.75	3	149.67	151.50	-1	5,654	-0.02%
2023/09/04	1	149.00	2	150.25	151.00	-1	5,644	-0.02%
2023/09/01	5	145.80	8	146.94	146.50	-3	5,626	-0.05%
2023/08/31	5	148.10	1	145.51	146.00	4	5,646	0.07%
2023/08/30	13	146.85	21	146.48	147.00	-8	5,504	-0.15%
2023/08/29	4	133.00	5	133.80	134.00	-1	5,393	-0.02%
2023/08/28	1	126.00	1	122.50	126.00	0	5,426	0.00%
2023/08/25	3	129.50	3	129.50	126.50	0	5,554	0.00%
2023/08/22	0	127.50	0	0.00	126.50	0	5,705	0.00%
2023/08/18	3	126.17	3	127.50	126.00	0	5,694	0.00%
2023/08/17	3	126.00	4	124.88	127.00	-1	5,695	-0.02%
2023/08/16	0	0.00	0	120.50	122.50	0	5,692	0.00%
2023/08/15	2	122.25	2	122.00	121.50	0	5,686	0.00%
2023/08/14	3	124.00	4.1	124.92	123.00	-1.1	5,663	-0.02%
2023/08/11	0	0.00	2	129.50	130.50	-2	5,646	-0.04%
2023/08/10	0	0.00	1	129.50	130.50	-1	5,611	-0.02%
2023/08/09	2	130.50	2	131.50	132.50	0	5,629	0.00%
2023/08/07	1	127.50	1	128.49	128.00	0	5,543	0.00%
2023/08/04	6	131.67	5	132.60	131.50	1	5,513	0.02%
2023/08/02	8	125.31	8	127.31	124.50	0	5,356	0.00%
2023/08/01	6	127.00	9	124.83	126.50	-3	5,307	-0.06%
2023/07/31	21	133.17	21	134.24	132.50	0	5,218	0.00%
2023/07/28	4	124.88	18	124.44	128.50	-14	4,949	-0.28%
2023/07/27	0	118.50	0	0.00	117.00	0	4,814	0.00%
2023/07/26	4.5	118.39	4	119.38	116.50	0.5	4,891	0.01%
2023/07/25	7	123.21	2	122.00	119.00	5	4,949	0.10%
2023/07/24	17	133.62	21	131.07	126.50	-4	4,839	-0.08%
2023/07/21	2	119.50	8	122.00	123.50	-6	4,566	-0.13%
2023/07/20	3	117.83	0	0.00	117.50	3	4,509	0.07%
2023/07/19	11	121.73	10	122.25	117.50	1	4,523	0.02%
2023/07/18	2	115.53	4	119.00	120.50	-2	4,571	-0.04%
2023/07/17	1	112.50	2.1	113.00	112.50	-1.1	4,579	-0.02%
2023/07/14	3	114.00	10	115.50	115.50	-7	4,635	-0.15%
2023/07/13	4	121.75	1	120.00	115.50	3	4,575	0.07%
2023/07/12	16	125.00	16	125.09	123.50	0	4,472	0.00%
2023/07/11	2	123.24	9	121.89	125.00	-7	4,482	-0.16%
2023/07/10	2	118.50	2	120.50	117.50	0	4,466	0.00%
2023/07/07	9	117.56	1	118.02	117.00	8	4,499	0.18%
2023/07/06	6.1	120.09	6	120.67	120.00	0.1	4,546	0.00%
2023/07/05	6	117.92	2.2	116.93	116.00	3.8	4,632	0.08%
2023/07/03	10	117.50	0	0.00	119.00	10	4,597	0.22%
2023/06/30	2	118.75	1	117.01	116.50	1	4,588	0.02%
2023/06/28	0.2	118.50	0	0.00	118.50	0.2	4,906	0.00%
2023/06/27	0	0.00	5	120.50	118.50	-5	5,018	-0.10%
2023/06/26	0	0.00	5	123.00	123.00	-5	5,045	-0.10%
2023/06/20	0	0.00	0	127.00	126.00	0	5,110	0.00%
2023/06/19	0	0.00	3	126.83	127.00	-3	5,140	-0.06%
2023/06/16	5	122.40	2	124.25	123.00	3	5,157	0.06%
2023/06/15	1	126.50	2	128.00	126.00	-1	5,209	-0.02%
2023/06/14	3	123.50	16	121.00	122.00	-13	5,317	-0.24%
2023/06/13	1	125.00	1	123.50	124.00	0	5,297	0.00%
2023/06/12	11	121.64	10	121.50	122.00	1	5,241	0.02%
2023/06/09	24	120.33	6	118.83	121.00	18	5,197	0.35%
2023/06/08	2.1	116.45	0.1	117.00	116.00	2	5,118	0.04%
2023/06/07	8	118.19	12	118.46	119.00	-4	5,052	-0.08%
2023/06/06	7	114.57	5	114.10	114.50	2	4,919	0.04%
2023/06/05	1	115.00	6	115.75	115.50	-5	4,827	-0.10%
2023/06/02	3	113.00	6	114.67	113.00	-3	4,773	-0.06%
2023/06/01	2	106.75	8	107.75	108.00	-6	4,602	-0.13%
2023/05/31	1.1	101.55	7	104.57	104.50	-5.9	4,483	-0.13%
2023/05/30	1	98.10	0	0.00	98.20	1	4,340	0.02%
2023/05/29	4	100.38	11	102.36	100.00	-7	4,322	-0.16%
2023/05/26	5	100.00	19	96.95	100.00	-14	4,236	-0.33%
2023/05/23	1	95.30	5	95.98	95.90	-4	4,205	-0.10%
2023/05/22	1	96.30	3	96.17	96.80	-2	4,254	-0.05%
2023/05/15	6	93.45	3	93.30	93.40	3	4,468	0.07%
2023/05/12	2	96.70	2	97.00	97.70	0	4,478	0.00%
2023/05/11	0	0.00	1	95.60	95.60	-1	4,489	-0.02%
2023/05/10	2	96.80	2	97.75	96.40	0	4,527	0.00%
2023/05/08	2	99.60	0.2	98.70	98.80	1.8	4,567	0.04%
2023/05/04	0	0.00	3	96.37	97.00	-3	4,636	-0.06%
2023/05/03	3	93.47	2	93.80	94.10	1	4,709	0.02%
2023/05/02	5	97.20	5	97.56	96.30	0	4,761	0.00%
2023/04/28	5.1	93.46	7	94.93	96.50	-1.9	4,786	-0.04%
2023/04/27	2	87.95	3	87.73	88.20	-1	4,705	-0.02%
2023/04/26	9	88.33	8	88.74	88.70	1	4,709	0.02%
2023/04/25	6	91.93	2	93.65	89.70	4	4,719	0.08%
2023/04/24	0	0.00	3	95.90	94.80	-3	4,705	-0.06%
2023/04/21	21	99.84	17	97.68	97.10	4	4,736	0.08%
2023/04/20	26.1	99.64	22	99.70	100.00	4.1	4,759	0.09%
2023/04/19	5	98.50	10.1	98.98	99.10	-5.1	4,809	-0.11%
2023/04/18	6.1	95.30	3	95.77	95.30	3.1	4,765	0.06%
2023/04/17	1	94.00	1	95.60	95.60	0	4,800	0.00%
2023/04/14	3	93.30	1	93.70	94.40	2	4,792	0.04%
2023/04/13	4	95.50	0	95.90	94.70	4	4,716	0.08%
2023/04/12	2	98.25	3	98.20	98.00	-1	4,676	-0.02%
2023/04/11	6	100.83	6.5	101.66	100.00	-0.5	4,643	-0.01%
2023/04/10	1	99.80	14	99.78	99.90	-13	4,568	-0.28%
2023/04/07	2	95.40	0	94.76	94.50	2	4,466	0.04%
2023/04/06	0	0.00	3	93.99	94.50	-3	4,418	-0.07%
2023/03/31	1	91.99	0	0.00	92.30	1	4,399	0.02%
2023/03/30	2	92.14	1.1	91.31	90.40	0.9	4,383	0.02%
2023/03/29	92	97.16	88.1	97.14	91.30	3.9	4,350	0.09%
2023/03/28	4.1	90.88	3	91.60	93.10	1.1	4,040	0.03%
2023/03/27	4	91.20	7.1	91.65	90.90	-3	3,953	-0.08%
2023/03/24	16	89.02	15	90.22	90.10	1	3,941	0.03%
2023/03/23	3	89.07	0	0.00	89.60	3	3,888	0.08%
2023/03/22	1	89.80	1	89.70	89.80	0	3,851	0.00%
2023/03/21	1	89.90	8.1	89.49	90.20	-7.1	3,808	-0.19%
2023/03/20	8.5	91.24	2	90.80	91.90	6.5	3,736	0.17%
2023/03/17	11.1	88.60	14.3	88.86	90.50	-3.2	3,579	-0.09%
2023/03/15	1	84.10	2	83.50	83.80	-1	3,378	-0.03%
2023/03/14	0	82.77	0	0.00	82.10	0	3,383	0.00%
2023/03/13	0	81.20	1	80.30	81.90	-1	3,419	-0.03%
2023/03/10	0	81.70	0	0.00	81.50	0	3,436	0.00%
2023/03/09	0	84.30	0	0.00	83.70	0	3,486	0.00%
2023/03/08	1	83.90	0	0.00	85.50	1	3,514	0.03%
2023/03/07	0	0.00	3	83.50	83.50	-3	3,551	-0.08%
2023/03/06	0	0.00	1	84.30	85.40	-1	3,562	-0.03%
2023/03/03	2	82.00	1	83.40	83.60	1	3,768	0.03%
2023/03/02	1	81.60	12	81.73	82.40	-11	4,004	-0.27%
2023/03/01	1	83.00	1	82.40	82.70	0	4,089	0.00%
2023/02/24	10	86.28	0	0.00	84.50	10	4,066	0.25%
2023/02/23	0	86.50	0	0.00	86.30	0	4,064	0.00%
2023/02/22	1	84.60	0	0.00	84.60	1	4,100	0.02%
2023/02/20	3	88.70	1	88.80	87.20	2	4,190	0.05%
2023/02/17	3	88.97	1	89.00	88.80	2	4,141	0.05%
2023/02/16	0	0.00	0	86.90	86.90	0	4,046	0.00%
2023/02/15	1	85.70	6	85.87	85.30	-5	4,063	-0.12%
2023/02/14	0	84.40	0	0.00	84.00	0	4,052	0.00%
2023/02/13	2	82.90	2	83.80	84.40	0	4,071	0.00%
2023/02/10	1	80.50	5	81.90	83.00	-4	4,073	-0.10%
2023/02/08	2	83.90	1	84.80	84.80	1	4,039	0.02%
2023/02/07	5	84.18	1	83.60	83.60	4	3,985	0.10%
2023/02/06	0	84.30	0	0.00	84.80	0	3,960	0.00%
2023/02/03	14	84.61	2	84.70	84.30	12	3,922	0.31%
2023/02/02	12	86.10	3	87.90	87.90	9	3,886	0.23%
2023/02/01	9	86.06	2	86.10	85.90	7	3,892	0.18%
2023/01/31	4	87.73	1	88.80	88.60	3	3,798	0.08%
2023/01/30	4	85.90	15	85.69	87.50	-11	3,704	-0.30%
2023/01/16	1	79.50	1	78.80	79.00	0	3,571	0.00%
2023/01/13	1	77.60	4	77.33	77.60	-3	3,540	-0.08%
2023/01/12	3	78.63	0	0.00	78.70	3	3,494	0.09%
2023/01/11	1	81.40	0	0.00	80.20	1	3,456	0.03%
2023/01/10	5	80.66	9	80.47	81.40	-4	3,384	-0.12%
2023/01/09	48	76.31	51	77.51	80.00	-3	3,221	-0.09%
2023/01/06	0	0.00	4	73.38	74.40	-4	3,036	-0.13%
2023/01/05	3	72.43	4	72.13	72.20	-1	2,976	-0.03%
2023/01/04	0	71.00	2	70.50	70.50	-2	2,915	-0.07%
2022/12/30	4	68.85	2	68.55	69.00	2	2,897	0.07%
2022/12/29	1	69.00	1	69.20	69.20	0	2,892	0.00%
2022/12/28	1	70.30	1	69.50	67.70	0	2,935	0.00%
2022/12/27	0	0.00	3	68.97	69.70	-3	2,880	-0.10%
2022/12/26	1	66.60	0	0.00	66.00	1	2,827	0.04%
2022/12/23	1	67.00	0	0.00	67.00	1	2,843	0.04%
2022/12/22	0	0.00	2	66.75	67.00	-2	2,856	-0.07%
2022/12/21	1	66.00	1	65.70	65.70	0	2,886	0.00%
2022/12/20	1	66.90	2	66.15	65.80	-1	2,913	-0.03%
2022/12/19	2	67.70	0	0.00	67.00	2	2,919	0.07%
2022/12/16	3	68.90	0	0.00	68.10	3	2,915	0.10%
2022/12/15	1	72.00	1	70.70	70.70	0	2,874	0.00%
2022/12/14	2	72.50	1	72.80	72.80	1	2,860	0.03%
2022/12/13	1	72.60	0	0.00	70.80	1	2,867	0.03%
2022/12/12	0	0.00	1	71.60	71.60	-1	2,868	-0.03%
2022/12/09	1	71.90	1	71.30	71.30	0	2,870	0.00%
2022/12/08	2	71.55	1	71.60	71.60	1	2,861	0.03%
2022/12/07	2	73.25	1	72.20	72.20	1	2,855	0.04%
2022/12/06	1	74.80	0	76.50	75.00	1	2,834	0.03%
2022/12/05	4	77.95	1	78.10	77.80	3	2,810	0.11%
2022/12/02	0	0.00	26	79.50	78.80	-26	2,763	-0.94%
2022/12/01	0	0.00	7	80.83	79.30	-7	2,737	-0.26%
2022/11/30	1	76.50	1	78.10	78.50	0	2,688	0.00%
2022/11/29	8	76.90	5	76.82	77.40	3	2,688	0.11%
2022/11/28	6	79.52	10.4	79.05	79.40	-4.4	2,640	-0.17%
2022/11/25	41	81.33	5	80.50	80.60	36	2,637	1.36%
2022/11/24	51	76.06	49	77.01	80.70	2	2,504	0.08%
2022/11/23	2	72.70	11.2	72.82	73.40	-9.2	2,254	-0.41%
2022/11/22	7	69.03	3	68.17	69.20	4	2,165	0.18%
2022/11/21	3	69.40	3	69.63	68.50	0	2,166	0.00%
2022/11/17	2.2	71.73	3	71.30	72.70	-0.8	2,136	-0.04%
2022/11/16	1	68.00	12	68.00	68.10	-11	2,019	-0.54%
2022/11/15	1	67.60	3	67.87	68.10	-2	1,998	-0.10%
2022/11/14	1.2	67.80	5	68.10	68.00	-3.8	1,981	-0.19%
2022/11/11	7	69.21	1	68.00	67.80	6	1,969	0.30%
2022/11/10	6	65.48	4	65.08	66.50	2	1,886	0.11%
2022/11/09	42	64.31	28	64.36	64.50	14	1,857	0.75%
2022/11/08	1	62.50	1	62.20	62.20	0	1,827	0.00%
2022/11/07	9	61.47	5	62.04	62.10	4	1,794	0.22%
2022/11/04	1	58.50	2	60.20	60.90	-1	1,780	-0.06%
2022/11/03	1	58.70	1	58.50	58.70	0	1,750	0.00%
2022/11/01	1	57.90	1	57.40	57.40	0	1,745	0.00%
2022/10/31	1	54.00	8	57.11	57.80	-7	1,751	-0.40%
2022/10/28	7	53.93	22	54.22	53.40	-15	1,739	-0.86%
2022/10/27	10	56.30	0	0.00	57.40	10	1,695	0.59%
2022/10/24	1	59.00	0	0.00	58.40	1	1,739	0.06%
2022/10/19	1	59.10	1	59.80	58.20	0	1,872	0.00%
2022/10/14	10	58.10	0	57.00	57.90	10	1,851	0.54%
2022/10/13	0	0.00	0	56.50	55.00	0	1,848	0.00%
2022/10/12	1	56.70	0	0.00	56.50	1	1,833	0.05%
2022/10/11	0	0.00	1	55.70	55.90	-1	1,828	-0.05%
2022/10/06	10	57.60	10	57.65	59.00	0	1,827	0.00%
2022/10/03	1	55.80	0	0.00	55.50	1	1,765	0.06%
2022/09/29	1	54.50	2	54.85	55.00	-1	1,792	-0.06%
2022/09/28	1	56.20	1	53.30	53.30	0	1,812	0.00%
2022/09/27	5	56.28	2.1	56.30	56.50	2.9	1,784	0.16%
2022/09/26	1	58.40	1	57.10	57.10	0	1,772	0.00%
2022/09/23	2	61.15	0	0.00	60.00	2	1,794	0.11%
2022/09/22	1	62.50	33	62.02	62.10	-32	1,808	-1.77%
2022/09/20	3	64.70	0	0.00	65.00	3	1,833	0.16%
2022/09/19	1	65.30	0	0.00	65.60	1	1,840	0.05%
2022/09/14	2	67.45	0	0.00	67.60	2	1,954	0.10%
2022/09/13	2	68.30	0	0.00	68.60	2	1,969	0.10%
2022/09/12	5	69.78	1	68.60	68.60	4	2,021	0.20%
2022/09/06	2	67.30	1	66.80	66.80	1	2,049	0.05%
2022/09/05	3	68.50	1	67.90	67.50	2	2,045	0.10%
2022/09/02	0	0.00	1	71.10	71.10	-1	2,019	-0.05%
2022/09/01	2	72.00	0	0.00	72.10	2	2,011	0.10%
2022/08/31	6	75.13	13	75.80	76.20	-7	1,961	-0.36%
2022/08/30	0	0.00	1	72.00	72.00	-1	1,886	-0.05%
2022/08/29	3	69.83	1	70.30	70.30	2	1,913	0.10%
2022/08/26	1	73.60	0	0.00	73.60	1	1,964	0.05%
2022/08/25	0	0.00	5	73.32	73.50	-5	1,976	-0.25%
2022/08/23	0	0.00	2	70.80	71.90	-2	2,133	-0.09%
2022/08/22	0	0.00	2	72.00	71.50	-2	2,224	-0.09%
2022/08/19	2	72.45	1	72.60	72.90	1	2,264	0.04%
2022/08/18	0	0.00	21.1	70.49	71.80	-21.1	2,270	-0.93%
2022/08/17	0	0.00	1.4	71.94	71.80	-1.4	2,275	-0.06%
2022/08/15	0	0.00	2.5	70.55	71.50	-2.5	2,292	-0.11%
2022/08/12	0	0.00	2	69.80	69.70	-2	2,291	-0.09%
2022/08/08	0	0.00	1	67.90	67.90	-1	2,437	-0.04%
2022/08/04	5	66.64	5	66.60	66.20	0	2,508	0.00%
2022/08/03	3	68.13	5	67.62	67.70	-2	2,480	-0.08%
2022/08/02	1.5	69.10	3	69.47	69.50	-1.5	2,488	-0.06%
2022/08/01	0.5	71.50	1	72.90	71.00	-0.5	2,490	-0.02%
2022/07/29	2	72.60	3.8	72.61	73.30	-1.8	2,503	-0.07%
2022/07/28	4	69.18	5	69.12	70.50	-1	2,511	-0.04%
2022/07/27	9.3	68.13	3	67.87	69.80	6.3	2,512	0.25%
2022/07/26	2.2	74.25	4	73.35	72.90	-1.8	2,463	-0.07%
2022/07/22	0.3	75.70	1	76.10	75.10	-0.7	2,792	-0.03%
2022/07/20	3	74.67	1	75.20	74.20	2	2,879	0.07%
2022/07/19	1	73.00	2	73.05	73.10	-1	2,896	-0.03%
2022/07/15	1	72.20	0	0.00	72.10	1	3,008	0.03%
2022/07/14	1	70.70	0	0.00	70.80	1	3,015	0.03%
2022/07/13	0	0.00	6	69.10	69.10	-6	3,037	-0.20%
2022/07/12	1	67.50	1	66.70	66.70	0	3,056	0.00%
2022/07/07	1	67.30	5	68.60	68.60	-4	3,060	-0.13%
2022/07/06	1	69.40	1	68.30	67.30	0	3,096	0.00%
2022/07/05	4	68.33	1	67.90	68.30	3	3,129	0.10%
2022/07/04	1	67.80	1	67.10	67.10	0	3,235	0.00%
2022/07/01	5	72.50	1	70.90	67.10	4	3,274	0.12%
2022/06/30	6	72.60	0	0.00	72.00	6	3,220	0.19%
2022/06/29	0	0.00	1	75.20	75.20	-1	3,193	-0.03%
2022/06/28	1	77.90	3	75.90	75.50	-2	3,203	-0.06%
2022/06/27	1	80.00	2	79.80	79.90	-1	3,189	-0.03%
2022/06/23	0	0.00	10	76.22	77.00	-10	3,177	-0.31%
2022/06/22	1	83.50	1	82.20	81.60	0	3,127	0.00%
2022/06/21	1	85.00	1	85.90	85.90	0	3,089	0.00%
2022/06/20	2	84.65	0	0.00	83.50	2	3,079	0.06%
2022/06/17	0	0.00	4	88.98	88.90	-4	3,015	-0.13%
2022/06/16	0	0.00	1	95.30	90.60	-1	3,011	-0.03%
2022/06/15	0	0.00	1	93.50	94.40	-1	3,008	-0.03%
2022/06/14	5	92.82	2	92.55	94.60	3	3,029	0.10%
2022/06/13	0	0.00	1	93.90	92.60	-1	3,035	-0.03%
2022/06/08	5.1	97.18	0	0.00	96.90	5.1	3,085	0.17%
2022/06/07	2	97.35	2	97.05	98.40	0	3,118	0.00%
2022/06/06	3	99.00	3	98.70	98.20	0	3,115	0.00%
2022/06/02	0	0.00	2	97.50	98.00	-2	3,070	-0.07%
2022/06/01	3	97.53	3	98.13	97.70	0	3,071	0.00%
2022/05/31	14	98.17	18	97.67	97.10	-4	3,024	-0.13%
2022/05/30	31	92.81	32	93.39	95.30	-1	2,893	-0.03%
2022/05/27	1	90.00	0	0.00	90.00	1	2,802	0.04%
2022/05/25	1	88.10	2	86.95	88.00	-1	2,774	-0.04%
2022/05/24	6	87.95	1	87.10	86.20	5	2,787	0.18%
2022/05/23	1	90.40	0	0.00	89.80	1	2,765	0.04%
2022/05/20	0	89.40	4	90.00	90.80	-4	2,775	-0.14%
2022/05/19	1	88.20	3	89.33	89.60	-2	2,767	-0.07%
2022/05/18	2	94.65	1	92.30	92.00	1	2,746	0.04%
2022/05/17	2	91.20	1	91.50	92.70	1	2,701	0.04%
2022/05/16	5	90.72	1	89.70	89.70	4	2,711	0.15%
2022/05/13	3	91.00	7	91.29	90.80	-4	2,769	-0.14%
2022/05/12	5	90.20	6	90.88	89.80	-1	2,824	-0.04%
2022/05/11	4	88.58	1	89.20	88.60	3	2,817	0.11%
2022/05/10	2	86.00	3	86.40	88.00	-1	2,836	-0.04%
2022/05/09	1	88.50	1	87.70	87.20	0	2,825	0.00%
2022/05/06	0	0.00	0.2	90.10	90.50	-0.2	2,837	-0.01%
2022/05/05	1	92.40	10	92.90	92.70	-9	2,808	-0.32%
2022/05/04	3	88.70	3	89.87	90.50	0	2,774	0.00%
2022/05/03	5	87.92	3	88.37	89.10	2	2,749	0.07%
2022/04/29	6	87.85	9	88.11	86.80	-3	2,698	-0.11%
2022/04/28	5	85.42	1	85.40	83.40	4	2,581	0.15%
2022/04/27	4	89.35	0	0.00	88.60	4	2,381	0.17%
2022/04/25	271	94.67	1	94.20	93.60	270	2,307	11.70%	大買/鉅額交易
2022/04/22	3.2	95.68	0	96.10	96.80	3.2	2,295	0.14%
2022/04/21	0	97.60	4	96.90	96.00	-4	2,266	-0.18%
2022/04/19	2	91.20	0	92.80	91.20	2	2,344	0.09%
2022/04/18	0	92.10	0	92.00	91.20	0	2,348	0.00%
2022/04/15	39	92.96	0	0.00	92.60	39	2,333	1.67%
2022/04/14	5	96.12	2	95.85	95.90	3	2,355	0.13%
2022/04/13	2	96.50	1	96.50	97.40	1	2,390	0.04%
2022/04/12	12	97.17	2	96.00	95.80	10	2,409	0.41%
2022/04/11	5	97.34	2	97.60	96.70	3	2,395	0.13%
2022/04/08	9	99.76	2	100.00	99.40	7	2,332	0.30%
2022/04/07	15	103.13	7.1	104.11	101.50	7.9	2,220	0.36%
2022/04/06	3	110.01	0	0.00	110.50	3	2,180	0.14%
2022/04/01	5	112.10	0	0.00	112.50	5	2,221	0.23%
2022/03/31	5	114.30	0	0.00	113.50	5	2,289	0.22%
2022/03/30	0.1	119.05	0	0.00	117.50	0.1	2,309	0.01%
2022/03/28	1	113.01	2	116.00	117.00	-1	2,295	-0.04%
2022/03/25	3	117.50	0	0.00	116.00	3	2,297	0.13%
2022/03/24	0	119.00	0	0.00	119.00	0	2,301	0.00%
2022/03/23	0	0.00	1	120.00	120.00	-1	2,331	-0.04%
2022/03/22	0	119.67	0	0.00	119.00	0	2,339	0.00%
2022/03/21	0	119.17	0	0.00	118.50	0	2,362	0.00%
2022/03/18	1	116.50	1	117.50	117.00	0	2,383	0.00%
2022/03/17	0	118.00	12	118.13	118.00	-12	2,410	-0.50%
2022/03/16	0	0.00	1	114.00	114.50	-1	2,428	-0.04%
2022/03/15	2	115.75	0	0.00	113.00	2	2,443	0.08%
2022/03/14	0	116.50	1	118.00	118.00	-1	2,460	-0.04%
2022/03/11	5	114.30	4	113.63	113.50	1	2,474	0.04%
2022/03/10	2	112.00	3	115.50	115.00	-1	2,469	-0.04%
2022/03/09	3	109.83	0	0.00	109.00	3	2,459	0.12%
2022/03/08	10	113.50	4	111.63	111.50	6	2,530	0.24%
2022/03/07	11	112.77	11	113.41	112.50	0	2,599	0.00%
2022/03/04	0	0.00	1	116.00	116.50	-1	2,875	-0.03%
2022/03/03	1	117.50	0	0.00	116.00	1	3,125	0.03%
2022/03/02	1	114.50	1	116.00	116.00	0	3,225	0.00%
2022/03/01	1	115.02	1	116.50	116.50	0	3,442	0.00%
2022/02/25	2	112.50	1	111.50	111.50	1	3,617	0.03%
2022/02/24	2	112.00	1	113.50	110.00	1	3,742	0.03%
2022/02/22	0	115.50	0	0.00	115.00	0	3,968	0.00%
2022/02/21	1	117.50	0	0.00	119.00	1	4,015	0.02%
2022/02/18	1	117.50	0	0.00	119.00	1	4,053	0.02%
2022/02/17	5	117.50	3	118.33	117.50	2	4,102	0.05%
2022/02/16	2	118.00	1	119.50	118.50	1	4,114	0.02%
2022/02/15	8	116.50	8	117.19	116.50	0	4,094	0.00%
2022/02/14	15	119.77	3	119.50	117.50	12	4,050	0.30%
2022/02/11	1.1	127.05	1	126.50	127.00	0.1	4,009	0.00%
2022/02/10	1	132.00	0	0.00	129.00	1	3,985	0.03%
2022/02/09	200	131.96	0	0.00	131.50	200	3,988	5.01%	大買/鉅額交易
2022/02/08	4.1	128.35	9	131.39	133.50	-4.9	4,011	-0.12%
2022/02/07	2	126.50	0	0.00	127.50	2	4,134	0.05%
2022/01/26	1	127.00	0	0.00	127.00	1	4,228	0.02%
2022/01/25	1.4	124.68	1	126.00	123.50	0.4	4,338	0.01%
2022/01/24	0	126.00	0	0.00	127.00	0	4,423	0.00%
2022/01/21	2	128.00	3	129.50	127.00	-1	4,646	-0.02%
2022/01/20	2	129.00	2	129.50	130.50	0	4,925	0.00%
2022/01/19	1	127.00	2	127.75	127.00	-1	5,155	-0.02%
2022/01/18	2	128.50	3	130.17	127.50	-1	5,183	-0.02%
2022/01/17	3.1	127.91	0	127.50	130.00	3.1	5,211	0.06%
2022/01/14	0.1	126.00	0	129.50	129.50	0.1	5,238	0.00%
2022/01/13	1	128.00	2	122.25	128.00	-1	5,292	-0.02%
2022/01/12	3	123.50	2	122.50	125.50	1	5,289	0.02%
2022/01/11	1	125.00	1	126.00	126.00	0	5,228	0.00%
2022/01/10	0	130.00	0	0.00	130.00	0	5,200	0.00%
2022/01/07	5	130.00	1	132.50	130.00	4	5,196	0.08%
2022/01/06	4	133.88	1	133.50	134.00	3	5,158	0.06%
2022/01/05	12.2	140.07	4	138.63	139.50	8.2	5,139	0.16%
2022/01/04	4	140.25	10	140.50	140.50	-6	5,150	-0.12%
2022/01/03	2	145.50	0	144.50	146.00	2	5,189	0.04%
2021/12/30	0	0.00	1	143.00	144.00	-1	5,258	-0.02%
2021/12/28	4	148.75	4	148.00	148.00	0	5,345	0.00%
2021/12/27	21	147.74	2	146.50	148.50	19	5,321	0.36%
2021/12/24	2	146.00	2	145.50	145.50	0	5,259	0.00%
2021/12/23	1	142.00	0	0.00	143.00	1	5,230	0.02%
2021/12/22	2.2	141.64	0	140.50	141.00	2.2	5,230	0.04%
2021/12/21	0.1	140.50	1	140.00	140.50	-0.9	5,236	-0.02%
2021/12/17	1	138.00	0	0.00	137.50	1	5,243	0.02%
2021/12/16	1	141.00	3	142.33	142.50	-2	5,243	-0.04%
2021/12/15	1	139.50	0	139.50	139.50	1	5,241	0.02%
2021/12/14	4.1	139.21	1	138.50	138.00	3.1	5,245	0.06%
2021/12/13	1	144.00	4	143.00	143.50	-3	5,252	-0.06%
2021/12/10	2	140.00	1	141.50	140.00	1	5,266	0.02%
2021/12/09	3	147.00	0	0.00	144.00	3	5,245	0.06%
2021/12/08	2.2	145.23	4	146.25	145.00	-1.8	5,234	-0.03%
2021/12/07	2	142.25	2	143.75	143.50	0	5,226	0.00%
2021/12/06	1	144.00	0	0.00	143.50	1	5,228	0.02%
2021/12/03	5	147.90	7	148.21	147.50	-2	5,283	-0.04%
2021/12/02	6	146.25	2.5	149.00	144.50	3.5	5,283	0.07%
2021/12/01	0	0.00	1	150.00	152.00	-1	5,229	-0.02%
2021/11/30	7	153.50	8	155.44	153.00	-1	5,197	-0.02%
2021/11/29	19	147.34	18	149.39	153.00	1	5,019	0.02%
2021/11/26	3	144.67	10	145.05	145.00	-7	4,902	-0.14%
2021/11/25	16	150.34	12	146.63	146.00	4	4,822	0.08%
2021/11/24	2	149.46	4	148.63	149.50	-2	4,623	-0.04%
2021/11/23	2	146.50	11.1	146.23	144.00	-9.1	4,441	-0.20%
2021/11/22	8	144.44	9	145.00	146.00	-1	4,339	-0.02%
2021/11/19	3	139.50	9	139.28	141.00	-6	4,264	-0.14%
2021/11/18	1	136.00	1	135.00	136.00	0	4,195	0.00%
2021/11/17	2	135.00	0	134.00	134.50	2	4,166	0.05%
2021/11/16	1	135.00	4	136.50	134.00	-3	4,142	-0.07%
2021/11/15	0	0.00	5	136.00	135.00	-5	4,102	-0.12%
2021/11/12	0	0.00	4	133.38	134.00	-4	4,094	-0.10%
2021/11/11	2	132.75	2	132.00	132.50	0	4,081	0.00%
2021/11/10	2	136.00	1	131.50	136.00	1	4,047	0.02%
2021/11/09	3	133.00	1	132.00	132.00	2	4,013	0.05%
2021/11/08	0	133.00	1	133.00	133.00	-1	4,025	-0.02%
2021/11/05	5	133.80	4	134.00	134.00	1	4,010	0.02%
2021/11/04	16.1	136.33	27	134.54	132.50	-10.9	4,007	-0.27%
2021/11/03	4	140.13	11	142.00	140.00	-7	3,876	-0.18%
2021/11/02	10	140.75	5	138.10	137.50	5	3,798	0.13%
2021/11/01	33.1	143.88	41	144.18	144.50	-8	3,692	-0.22%
2021/10/29	40	142.40	19	142.58	140.50	21	3,613	0.58%
2021/10/28	41	144.10	38	144.71	144.00	3	3,397	0.09%
2021/10/27	14	136.97	62	136.54	139.50	-48	3,132	-1.53%
2021/10/26	36	133.00	2.1	131.99	132.00	34	2,953	1.15%
2021/10/25	21.5	132.88	46	133.38	133.00	-24.5	2,937	-0.83%
2021/10/22	26.5	132.48	6	132.00	133.00	20.5	2,987	0.69%
2021/10/21	11	130.14	7	130.50	128.50	4	3,017	0.13%
2021/10/20	0	0.00	4	129.00	127.50	-4	2,976	-0.13%
2021/10/19	1	124.00	2	125.00	124.50	-1	3,046	-0.03%
2021/10/13	5	123.00	8	119.75	118.50	-3	3,278	-0.09%
2021/10/12	3	125.17	0	0.00	122.50	3	3,267	0.09%
2021/10/08	14.1	125.84	24	127.15	127.50	-9.9	3,256	-0.30%
2021/10/07	5	122.40	5	125.40	126.50	0	3,223	0.00%
2021/10/06	16	119.63	10	120.10	115.00	6	3,256	0.18%
2021/10/05	2.1	111.85	2	116.00	117.00	0.1	3,421	0.00%
2021/10/04	0	0.00	1	116.50	115.00	-1	3,486	-0.03%
2021/10/01	0	0.00	1	113.00	115.00	-1	3,669	-0.03%
2021/09/30	3	119.00	0	0.00	118.00	3	3,928	0.08%
2021/09/29	0	0.00	1	117.50	117.00	-1	3,978	-0.03%
2021/09/28	0	0.00	0	121.50	121.00	0	4,055	0.00%
2021/09/27	0	0.00	1	127.00	124.50	-1	4,134	-0.02%
2021/09/24	0	0.00	0	124.50	124.00	0	4,191	0.00%
2021/09/23	3	122.67	0	0.00	121.50	3	4,429	0.07%
2021/09/17	5	123.10	5	124.60	125.50	0	4,586	0.00%
2021/09/16	2	123.75	2	124.00	123.50	0	4,857	0.00%
2021/09/15	11	126.09	3	125.67	124.00	8	4,942	0.16%
2021/09/14	7	129.29	6	130.92	129.50	1	4,986	0.02%
2021/09/13	24	131.46	8	130.50	130.50	16	5,019	0.32%
2021/09/10	4	132.25	4	133.50	136.00	0	5,024	0.00%
2021/09/09	1	127.52	5	131.50	133.00	-4	5,018	-0.08%
2021/09/08	14	129.90	27	127.78	127.50	-13	5,018	-0.26%
2021/09/07	2	134.25	1	137.00	137.00	1	4,964	0.02%
2021/09/06	6	137.17	1	136.50	136.50	5	4,959	0.10%
2021/09/03	11	137.45	11	138.41	138.00	0	4,965	0.00%
2021/09/02	21	137.39	6	136.42	139.50	15	5,163	0.29%
2021/09/01	8.4	133.64	9	135.45	139.50	-0.6	5,078	-0.01%
2021/08/31	2	126.75	2	129.00	127.00	0	4,951	0.00%
2021/08/30	4	129.00	3	130.00	127.00	1	4,956	0.02%
2021/08/27	0	127.00	0	0.00	124.50	0	4,946	0.00%
2021/08/26	5.5	126.45	1	126.50	126.00	4.5	4,942	0.09%
2021/08/25	1.3	127.85	0	0.00	129.00	1.3	4,943	0.03%
2021/08/24	0.5	121.20	2	124.00	123.50	-1.5	4,941	-0.03%
2021/08/23	1.1	115.71	1	121.50	121.00	0.1	4,923	0.00%
2021/08/20	0.1	115.00	0	0.00	113.00	0.1	4,940	0.00%
2021/08/19	1.1	114.59	1	116.00	111.50	0.1	4,983	0.00%
2021/08/18	4.1	111.66	3	112.50	118.00	1.1	4,995	0.02%
2021/08/16	0.1	116.00	1	119.50	118.00	-0.9	5,022	-0.02%
2021/08/13	6.4	122.07	2	119.00	118.50	4.4	5,022	0.09%
2021/08/12	1.1	123.14	1	127.50	126.00	0.1	5,011	0.00%
2021/08/10	0.2	125.50	31	125.71	125.00	-30.8	4,986	-0.62%
2021/08/09	0.1	129.50	11	129.86	129.50	-10.9	4,977	-0.22%
2021/08/06	9.1	133.67	10	131.60	131.50	-1	4,979	-0.02%
2021/08/05	2.1	134.51	0	0.00	134.50	2.1	5,001	0.04%
2021/08/04	0	0.00	5	138.00	138.00	-5	5,041	-0.10%
2021/08/02	0	0.00	1	133.00	134.00	-1	5,068	-0.02%
2021/07/30	14	139.64	1	141.50	136.50	13	5,073	0.26%
2021/07/29	0.1	133.64	30	133.33	135.00	-29.9	5,035	-0.59%
2021/07/28	4	133.50	4	135.50	133.50	0	5,076	0.00%
2021/07/27	4	138.38	7.1	138.36	138.00	-3.1	5,070	-0.06%
2021/07/26	3	142.33	5	141.10	141.50	-2	5,027	-0.04%
2021/07/23	5	145.40	14	140.50	142.00	-9	5,033	-0.18%
2021/07/22	19	147.53	22	148.52	149.50	-3	4,950	-0.06%
2021/07/21	2.1	142.52	5	143.20	142.00	-3	4,875	-0.06%
2021/07/20	1	140.00	8	138.56	137.50	-7	4,829	-0.14%
2021/07/19	2	144.00	2	145.00	144.00	0	4,785	0.00%
2021/07/16	3	146.00	5	143.60	144.00	-2	4,825	-0.04%
2021/07/15	1	142.50	0	0.00	145.00	1	4,833	0.02%
2021/07/14	7	146.21	3	146.50	146.00	4	4,827	0.08%
2021/07/13	38	148.87	11.1	146.37	144.50	26.9	4,812	0.56%
2021/07/12	68	149.24	17	149.21	148.00	51	4,717	1.08%
2021/07/09	9	144.94	6	144.58	141.50	3	4,507	0.07%
2021/07/08	3	147.00	2	144.75	145.00	1	4,467	0.02%
2021/07/07	18	143.86	25	145.18	147.50	-7	4,330	-0.16%
2021/07/06	4.1	138.45	3	139.17	139.50	1.1	4,123	0.03%
2021/07/05	5	138.10	6	139.75	138.50	-1	4,189	-0.02%
2021/07/02	10	137.75	31.1	137.84	139.50	-21.1	4,220	-0.50%
2021/07/01	7	132.29	7	132.43	130.00	0	4,303	0.00%
2021/06/30	35.1	137.98	9	140.44	134.00	26.1	4,291	0.61%
2021/06/29	1	139.00	2	138.00	139.00	-1	4,111	-0.02%
2021/06/28	7	139.43	3	138.33	138.00	4	4,153	0.10%
2021/06/25	50	135.79	61	136.62	138.00	-11	4,112	-0.27%
2021/06/24	25.3	125.71	25	126.68	130.00	0.3	3,832	0.01%
2021/06/23	26	123.98	63	125.98	127.00	-37	3,738	-0.99%
2021/06/22	17.1	124.29	16	124.03	123.00	1.1	3,696	0.03%
2021/06/21	23	121.74	24	122.40	122.00	-1	3,834	-0.03%
2021/06/18	14	121.86	6	122.50	121.50	8	3,841	0.21%
2021/06/17	1	122.00	4	120.38	122.50	-3	3,873	-0.08%
2021/06/16	1	120.00	7	119.00	119.00	-6	3,888	-0.15%
2021/06/15	8	117.94	0	0.00	117.50	8	3,890	0.21%
2021/06/11	14	119.89	14	118.82	119.00	0	3,876	0.00%
2021/06/10	36.6	122.25	28	123.07	118.50	8.6	3,906	0.22%
2021/06/09	11	116.95	3	117.17	118.00	8	3,670	0.22%
2021/06/08	1	115.00	0	0.00	114.50	1	3,674	0.03%
2021/06/07	0	0.00	1	115.00	116.50	-1	3,744	-0.03%
2021/06/04	1.1	115.45	1	113.50	113.00	0.1	3,756	0.00%
2021/06/03	0	0.00	1	114.00	114.50	-1	3,816	-0.03%
2021/06/02	24.2	115.61	3	113.67	113.50	21.2	3,874	0.55%
2021/06/01	27.4	116.37	28	117.73	117.00	-0.6	3,901	-0.02%
2021/05/31	1	114.00	5	113.40	113.50	-4	3,878	-0.10%
2021/05/28	1	112.00	23	111.09	112.00	-22	3,911	-0.56%
2021/05/27	4	109.50	10	108.30	107.00	-6	3,880	-0.15%
2021/05/26	6	104.67	0	0.00	103.00	6	3,853	0.16%
2021/05/25	0	0.00	3	105.00	104.50	-3	3,848	-0.08%
2021/05/21	0	0.00	0	98.40	99.80	0	3,848	0.00%
2021/05/19	1	95.90	0	96.00	98.10	1	3,904	0.03%
2021/05/18	2	95.85	2	95.30	97.80	0	3,924	0.00%
2021/05/17	2	94.40	6	92.80	92.80	-4	3,936	-0.10%
2021/05/14	2	98.90	0	0.00	95.50	2	3,964	0.05%
2021/05/13	5	99.04	5	100.90	98.00	0	4,014	0.00%
2021/05/12	2.8	97.06	3	98.33	95.60	-0.2	4,026	-0.01%
2021/05/11	16	105.13	12	106.37	100.50	4	4,051	0.10%
2021/05/10	1	111.00	1	111.00	110.50	0	4,069	0.00%
2021/05/07	0	112.00	4	111.50	113.50	-4	4,138	-0.10%
2021/05/06	4	107.50	3	108.00	107.50	1	4,220	0.02%
2021/05/05	7	111.29	1	112.50	108.50	6	4,265	0.14%
2021/05/04	3.3	114.33	3	114.83	116.00	0.3	4,283	0.01%
2021/05/03	1	114.50	0	0.00	114.00	1	4,400	0.02%
2021/04/29	27	118.72	4	116.88	117.00	23	4,677	0.49%
2021/04/28	0	0.00	10	121.70	121.00	-10	4,776	-0.21%
2021/04/27	6	120.25	7	121.15	119.00	-1	4,872	-0.02%
2021/04/23	1	119.00	0	0.00	119.50	1	4,923	0.02%
2021/04/22	4.2	115.90	1	119.00	115.00	3.2	4,958	0.06%
2021/04/21	0	0.00	6	120.17	120.00	-6	5,009	-0.12%
2021/04/20	0	0.00	3	121.00	122.00	-3	5,133	-0.06%
2021/04/19	8	120.00	5	119.50	119.00	3	5,202	0.06%
2021/04/16	8	119.50	2	120.25	121.50	6	5,415	0.11%
2021/04/15	6	118.58	9	119.44	119.50	-3	5,441	-0.06%
2021/04/14	4	118.13	7	118.72	121.00	-3	5,529	-0.05%
2021/04/13	3	119.33	6	120.83	118.50	-3	5,637	-0.05%
2021/04/12	4	126.25	26	124.37	122.50	-22	5,694	-0.39%
2021/04/09	7	127.79	16	127.34	127.00	-9	5,840	-0.15%
2021/04/08	13	124.20	0	0.00	123.50	13	5,825	0.22%
2021/04/07	34	125.13	17	124.74	126.00	17	5,754	0.30%
2021/04/06	6	121.42	4	122.00	120.50	2	5,690	0.04%
2021/04/01	1	118.52	6	119.16	119.50	-5	5,797	-0.09%
2021/03/31	14	117.61	13	117.50	118.50	1	5,785	0.02%
2021/03/30	3	115.17	6	115.92	116.50	-3	5,717	-0.05%
2021/03/26	0	0.00	1	112.50	112.00	-1	5,722	-0.02%
2021/03/25	0	108.53	5	110.20	112.00	-5	5,772	-0.09%
2021/03/24	15	114.90	6	117.42	109.50	9	5,791	0.16%
2021/03/23	0	112.83	1	112.50	112.00	-1	5,709	-0.02%
2021/03/22	5	112.00	3	111.50	111.50	2	5,784	0.03%
2021/03/19	1	107.50	1	111.00	110.50	0	5,836	0.00%
2021/03/18	0	0.00	1	109.00	109.50	-1	5,932	-0.02%
2021/03/17	1	107.98	2	107.75	108.00	-1	6,112	-0.02%
2021/03/16	2	108.01	0	0.00	106.50	2	6,317	0.03%
2021/03/15	2	108.50	2	108.25	109.00	0	6,760	0.00%
2021/03/12	0	110.00	0	0.00	108.50	0	7,093	0.00%
2021/03/11	4	107.38	2	107.75	108.50	2	7,214	0.03%
2021/03/10	1	101.50	1	102.00	101.50	0	7,238	0.00%
2021/03/09	3	100.67	5	99.58	101.00	-2	7,622	-0.03%
2021/03/08	1	102.50	0	0.00	102.50	1	7,848	0.01%
2021/03/05	0	105.50	0	0.00	104.50	0	7,796	0.00%
2021/03/04	3	103.67	3	103.50	104.00	0	7,753	0.00%
2021/03/03	1	102.04	1	102.50	105.00	0	7,735	0.00%
2021/03/02	0	107.50	0	0.00	105.00	0	7,699	0.00%
2021/02/26	3	106.50	1	106.00	106.50	2	7,694	0.03%
2021/02/25	0	109.50	0	109.00	109.50	0	7,684	0.00%
2021/02/24	0	0.00	2	111.00	110.00	-2	7,690	-0.03%
2021/02/22	3	111.84	1	112.00	114.00	2	7,673	0.03%
2021/02/19	1	109.50	2	110.50	111.50	-1	7,665	-0.01%
2021/02/18	2	109.25	2	109.75	111.50	0	7,733	0.00%
2021/02/17	3	106.33	4	107.50	109.00	-1	7,986	-0.01%
2021/02/05	14	104.79	10	104.35	105.00	4	8,015	0.05%
2021/02/04	7	105.50	7	106.00	108.00	0	8,012	0.00%
2021/02/03	9	109.00	8	108.50	109.00	1	7,949	0.01%
2021/02/02	0	0.00	4	110.13	112.00	-4	7,925	-0.05%
2021/02/01	3	103.67	3	104.33	104.00	0	7,858	0.00%
2021/01/29	5	107.10	3	106.50	105.00	2	7,841	0.03%
2021/01/28	4	109.63	12	111.21	109.00	-8	7,804	-0.10%
2021/01/27	81	116.65	148	117.44	115.50	-67	7,699	-0.87%	大賣/
2021/01/26	3	118.67	3	117.50	118.00	0	7,632	0.00%
2021/01/25	73	118.99	3	120.67	118.00	70	7,552	0.93%
2021/01/22	27	118.85	18	119.58	121.00	9	7,354	0.12%
2021/01/21	2	119.00	16	118.91	114.00	-14	7,047	-0.20%
2021/01/20	13	116.04	13	115.50	113.50	0	6,902	0.00%
2021/01/19	0	0.00	7	111.00	114.00	-7	6,779	-0.10%
2021/01/18	17	112.41	15	111.00	111.00	2	6,722	0.03%
2021/01/15	16	118.34	0	0.00	115.00	16	6,654	0.24%
2021/01/14	12	118.29	10	119.65	118.00	2	6,605	0.03%
2021/01/13	10	117.10	21	117.60	117.00	-11	6,487	-0.17%
2021/01/12	18	115.28	20	115.03	112.50	-2	6,343	-0.03%
2021/01/11	32	118.61	26	118.23	117.00	6	6,266	0.10%
2021/01/08	0	0.00	1	115.00	115.00	-1	6,027	-0.02%
2021/01/07	5	116.40	7	116.79	116.00	-2	5,999	-0.03%
2021/01/06	7	119.57	5	118.30	117.50	2	5,936	0.03%
2021/01/05	4	118.25	23	119.89	120.00	-19	5,791	-0.33%
2021/01/04	33	117.71	22	117.84	118.00	11	5,700	0.19%
2020/12/31	6	113.00	5	114.10	112.00	1	5,499	0.02%
2020/12/30	1	113.00	2	112.00	112.50	-1	5,421	-0.02%
2020/12/29	6	110.75	12	111.75	110.00	-6	5,391	-0.11%
2020/12/28	21	111.07	19.1	111.48	114.00	2	5,294	0.04%
2020/12/25	3	108.33	13	106.62	107.00	-10	5,150	-0.19%
2020/12/24	2	106.75	2	106.00	108.00	0	5,119	0.00%
2020/12/23	2	106.25	20	105.75	106.00	-18	5,085	-0.35%
2020/12/22	9	107.94	6	109.42	105.50	3	5,059	0.06%
2020/12/21	17	108.00	15	108.70	108.50	2	5,015	0.04%
2020/12/18	26	109.81	9	109.44	110.00	17	4,935	0.34%
2020/12/17	7	110.21	20.1	110.76	112.00	-13.1	4,874	-0.27%
2020/12/16	27	107.19	25	107.70	106.50	2	4,756	0.04%
2020/12/15	19	106.55	23	106.48	106.00	-4	4,649	-0.09%
2020/12/14	64	110.87	51.1	110.89	108.50	12.9	4,551	0.28%
2020/12/11	40	111.49	29	111.34	110.00	11	4,439	0.25%
2020/12/10	39	113.15	27	113.43	116.00	12	4,266	0.28%
2020/12/09	13	113.88	16	113.69	113.00	-3	4,102	-0.07%
2020/12/08	37.1	105.43	64	105.54	105.50	-26.9	3,639	-0.74%
2020/12/07	21	98.18	25	99.48	99.30	-4	3,332	-0.12%
2020/12/04	7	97.01	19	97.51	96.50	-12	3,175	-0.38%
2020/12/03	79.2	102.07	37	99.55	97.90	42.2	3,079	1.37%
2020/12/02	36	97.66	41	98.39	100.50	-5	2,663	-0.19%
2020/12/01	0	0.00	1	91.40	91.60	-1	2,364	-0.04%
2020/11/27	0	0.00	1	90.90	91.30	-1	2,364	-0.04%
2020/11/25	1	89.00	0	0.00	89.60	1	2,317	0.04%
2020/11/24	0	0.00	2	91.50	90.60	-2	2,301	-0.09%
2020/11/23	1	92.90	1	92.50	91.20	0	2,286	0.00%
2020/11/20	4	90.90	4	91.18	91.60	0	2,272	0.00%
2020/11/19	4	90.70	1	90.60	91.10	3	2,247	0.13%
2020/11/18	6	90.27	3	89.80	90.80	3	2,244	0.13%
2020/11/17	5	91.80	5	91.28	90.20	0	2,236	0.00%
2020/11/16	32	91.78	61.1	92.55	91.00	-29.1	2,185	-1.33%
2020/11/13	6.1	86.70	3	87.70	88.00	3.1	1,924	0.16%
2020/11/12	4	86.95	5	87.38	87.60	-1	1,883	-0.05%
2020/11/09	1	86.80	12	86.82	86.90	-11	1,794	-0.61%
2020/11/06	3	86.30	4	86.18	85.50	-1	1,777	-0.06%
2020/11/05	1	84.80	76	85.28	84.90	-75	1,735	-4.32%
2020/11/02	6	79.48	0	0.00	80.20	6	1,735	0.35%
2020/10/30	1	82.30	0	0.00	80.60	1	1,733	0.06%
2020/10/29	2	81.40	2	81.75	81.80	0	1,741	0.00%
2020/10/27	1	83.50	1	83.40	83.40	0	1,779	0.00%
2020/10/26	1	83.60	0	0.00	83.50	1	1,798	0.06%
2020/10/23	0	85.00	0	0.00	85.20	0	1,818	0.00%
2020/10/22	0	0.00	1	83.60	84.00	-1	1,862	-0.05%
2020/10/16	1	85.40	0	0.00	83.90	1	1,926	0.05%
2020/10/15	0	0.00	1	84.10	84.90	-1	1,931	-0.05%
2020/10/14	10	86.28	7	86.84	85.60	3	1,940	0.15%
2020/10/13	0	0.00	1	83.60	84.10	-1	1,924	-0.05%
2020/10/08	3	84.20	3	84.63	84.00	0	1,938	0.00%
2020/10/07	1	83.80	0	0.00	84.10	1	1,945	0.05%
2020/10/06	2	82.30	2	81.10	81.20	0	1,934	0.00%
2020/09/30	1	78.40	1	78.80	78.50	0	2,098	0.00%
2020/09/29	97	76.27	0	0.00	75.90	97	2,234	4.34%
2020/09/25	5	77.70	0	0.00	75.80	5	2,348	0.21%
2020/09/24	27	79.98	0	0.00	78.90	27	2,365	1.14%
2020/09/22	0	0.00	1	81.50	81.30	-1	2,470	-0.04%
2020/09/21	1	83.60	0	0.00	83.20	1	2,486	0.04%
2020/09/16	1	84.50	0	0.00	85.30	1	2,542	0.04%
2020/09/14	3	84.90	0	0.00	82.90	3	2,537	0.12%
2020/09/11	3	83.47	4	83.60	83.30	-1	2,491	-0.04%
2020/09/10	1	81.20	0	82.40	82.40	1	2,451	0.04%
2020/09/09	0	0.00	1	77.80	78.80	-1	2,443	-0.04%
2020/09/08	0	76.70	0	0.00	77.10	0	2,456	0.00%
2020/09/07	3	78.23	0	0.00	77.10	3	2,479	0.12%
2020/09/02	1	80.30	1	79.90	80.10	0	2,552	0.00%
2020/08/27	8	78.20	0	0.00	78.30	8	2,808	0.28%
2020/08/25	5	76.22	0	0.00	77.30	5	2,860	0.17%
2020/08/21	5	75.50	1	76.30	76.00	4	2,878	0.14%
2020/08/20	15	76.17	1	76.70	75.50	14	2,877	0.49%
2020/08/19	2	82.10	0	0.00	81.20	2	2,846	0.07%
2020/08/18	4	84.10	0	0.00	83.60	4	2,860	0.14%
2020/08/11	0	0.00	1	85.60	86.40	-1	3,031	-0.03%
2020/08/10	6	86.45	0	0.00	85.70	6	3,052	0.20%
2020/08/06	1	87.20	1	87.70	87.20	0	3,090	0.00%
2020/08/03	0	86.80	1	86.00	86.20	-1	3,444	-0.03%
2020/07/31	3	84.90	0	0.00	86.40	3	3,458	0.09%
2020/07/29	1	84.60	4	85.00	85.00	-3	3,462	-0.09%
2020/07/28	15	85.83	13	85.77	85.40	2	3,470	0.06%
2020/07/27	7	89.01	1	88.80	88.50	6	3,445	0.17%
2020/07/24	8	90.06	5	91.14	89.60	3	3,484	0.09%
2020/07/23	2	93.50	0	0.00	93.30	2	3,450	0.06%
2020/07/22	4	93.95	0	0.00	94.50	4	3,462	0.12%
2020/07/20	5	93.12	5	91.80	91.80	0	3,476	0.00%
2020/07/17	1	95.90	2	94.65	94.00	-1	3,474	-0.03%
2020/07/16	5	93.30	2	92.90	92.60	3	3,453	0.09%
2020/07/14	1	95.50	1	94.90	94.10	0	3,496	0.00%
2020/07/13	1	96.30	0	0.00	96.30	1	3,483	0.03%
2020/07/10	3	96.67	0	0.00	95.80	3	3,479	0.09%
2020/07/09	24	99.68	3	99.32	98.60	21	3,429	0.61%
2020/07/08	1	100.50	12	98.11	100.50	-11	3,301	-0.33%
2020/07/07	2	95.35	4	95.40	94.80	-2	3,158	-0.06%
2020/07/06	5	96.14	1	94.50	96.80	4	3,113	0.13%
2020/07/03	5	93.90	2	93.60	92.50	3	3,065	0.10%
2020/07/02	5	93.36	0	0.00	93.10	5	3,086	0.16%
2020/07/01	6	92.38	0	0.00	91.70	6	3,079	0.19%
2020/06/24	0	0.00	1	90.60	91.30	-1	3,010	-0.03%
2020/06/22	0	0.00	1	91.90	90.60	-1	3,060	-0.03%
2020/06/19	0	0.00	1	91.50	90.00	-1	3,076	-0.03%
2020/06/18	2	88.80	0	0.00	89.60	2	3,096	0.06%
2020/06/17	1	88.70	3	89.63	88.70	-2	3,127	-0.06%
2020/06/16	3	89.50	3	89.47	89.10	0	3,140	0.00%
2020/06/12	3	85.87	16	84.88	88.30	-13	3,189	-0.41%
2020/06/11	2	88.35	1	88.80	86.40	1	3,202	0.03%
2020/06/10	0	0.00	1	90.60	90.60	-1	3,214	-0.03%
2020/06/09	2	90.40	3	90.33	89.00	-1	3,267	-0.03%
2020/06/08	0	0.00	1	89.50	89.40	-1	3,324	-0.03%
2020/06/05	6	91.27	1	90.60	90.20	5	3,323	0.15%
2020/06/04	3	89.00	3	89.03	90.40	0	3,328	0.00%
2020/06/03	10	87.17	1	87.00	87.00	9	3,335	0.27%
2020/06/01	1	85.20	1	86.80	86.90	0	3,231	0.00%
2020/05/27	0	0.00	3	87.00	86.10	-3	3,212	-0.09%
2020/05/26	2	85.70	0	0.00	84.60	2	3,224	0.06%
2020/05/25	0	0.00	1	85.90	85.90	-1	3,221	-0.03%
2020/05/22	2	84.10	3	83.87	83.00	-1	3,210	-0.03%
2020/05/21	2	86.20	1	86.00	86.00	1	3,199	0.03%
2020/05/20	2	85.85	0	0.00	84.50	2	3,184	0.06%
2020/05/18	0	0.00	2	86.60	86.60	-2	3,140	-0.06%
2020/05/15	1	92.20	2	91.70	90.90	-1	3,124	-0.03%
2020/05/14	4	93.05	6	94.13	92.20	-2	3,128	-0.06%
2020/05/13	6	95.47	5	96.18	97.00	1	3,139	0.03%
2020/05/12	14	97.36	18	96.27	95.60	-4	3,172	-0.13%
2020/05/11	10	97.32	7.3	97.97	97.80	2.7	3,194	0.08%
2020/05/08	11.3	91.61	12	92.28	94.00	-0.7	3,056	-0.02%
2020/05/06	6	87.58	9	86.86	86.50	-3	2,959	-0.10%
2020/05/04	2	88.05	1	88.50	88.90	1	2,988	0.03%
2020/04/30	0	0.00	1	89.20	88.80	-1	2,969	-0.03%
2020/04/29	4	88.98	1	89.40	88.20	3	2,978	0.10%
2020/04/28	1	87.20	0	0.00	87.40	1	2,957	0.03%
2020/04/27	5	87.00	0	0.00	87.10	5	3,012	0.17%
2020/04/24	1	85.70	0	0.00	85.60	1	3,001	0.03%
2020/04/23	1	86.10	4	86.88	86.10	-3	3,019	-0.10%
2020/04/22	3	82.57	2	85.40	85.60	1	3,046	0.03%
2020/04/21	3	84.07	10	86.35	83.80	-7	3,051	-0.23%
2020/04/20	1	86.60	0	0.00	87.40	1	3,049	0.03%
2020/04/17	7	88.40	4	86.20	86.00	3	3,043	0.10%
2020/04/16	4	86.50	0	0.00	86.00	4	2,991	0.13%
2020/04/15	1	87.00	2	86.50	86.60	-1	3,052	-0.03%
2020/04/14	0	0.00	1	86.30	86.50	-1	3,100	-0.03%
2020/04/13	0	0.00	0	84.50	84.80	0	3,169	0.00%
2020/04/10	1	84.90	0	0.00	85.20	1	3,207	0.03%
2020/04/09	1	87.99	1	85.30	84.50	0	3,298	0.00%
2020/04/08	0	87.00	0	0.00	86.30	0	3,357	0.00%
2020/04/07	5	87.12	6	85.08	85.50	-1	3,355	-0.03%
2020/04/06	2	81.10	1	80.20	82.50	1	3,339	0.03%
2020/04/01	0	79.50	0	0.00	79.50	0	3,365	0.00%
2020/03/31	3	78.90	2	78.00	78.50	1	3,387	0.03%
2020/03/30	1	77.90	1	75.30	78.50	0	3,428	0.00%
2020/03/27	8	78.65	3	79.10	77.50	5	3,409	0.15%
2020/03/26	0	79.60	1	77.90	79.00	-1	3,365	-0.03%
2020/03/25	3	78.07	3	78.23	78.40	0	3,347	0.00%
2020/03/24	2	74.60	0	0.00	74.00	2	3,308	0.06%
2020/03/20	1	66.90	1	64.60	67.30	0	3,285	0.00%
2020/03/19	1	66.40	3	64.80	61.20	-2	3,256	-0.06%
2020/03/18	2	69.15	4	70.20	67.50	-2	3,246	-0.06%
2020/03/17	1	71.70	1	70.90	71.00	0	3,283	0.00%
2020/03/16	7	77.77	5	78.68	74.20	2	3,300	0.06%
2020/03/13	3	77.37	3	78.23	82.40	0	3,269	0.00%
2020/03/12	2	85.00	2	84.70	85.00	0	3,223	0.00%
2020/03/11	4	91.90	5	93.00	91.10	-1	3,220	-0.03%
2020/03/10	4	93.03	0	0.00	94.20	4	3,338	0.12%
2020/03/09	19	94.83	5	95.20	94.50	14	3,331	0.42%
2020/03/06	0	0.00	1	101.00	101.00	-1	3,269	-0.03%
2020/03/05	0	103.00	0	0.00	103.50	0	3,327	0.00%
2020/03/04	3	101.00	3	101.50	101.00	0	3,325	0.00%
2020/03/03	0	0.00	0.3	102.00	101.50	-0.3	3,336	-0.01%
2020/03/02	2	100.00	1	99.00	99.30	1	3,362	0.03%
2020/02/27	5	99.20	0	0.00	97.90	5	3,407	0.15%
2020/02/26	3	102.17	3	102.83	102.00	0	3,397	0.00%
2020/02/24	5	102.30	3	103.00	102.50	2	3,441	0.06%
2020/02/21	8	105.44	2	106.00	105.00	6	3,497	0.17%
2020/02/20	1	108.00	1	109.00	108.00	0	3,545	0.00%
2020/02/19	1	107.00	1	106.00	107.00	0	3,563	0.00%
2020/02/18	4	106.00	1	107.00	106.00	3	3,637	0.08%
2020/02/17	4	107.87	1	108.50	107.50	3	3,646	0.08%
2020/02/14	2	111.00	1	111.00	111.00	1	3,699	0.03%
2020/02/13	26	114.46	17	114.79	112.50	9	3,694	0.24%
2020/02/12	15	114.73	26	114.56	115.00	-11	3,664	-0.30%
2020/02/11	0	0.00	7	106.93	109.00	-7	3,675	-0.19%
2020/02/10	8	105.94	8	106.44	104.00	0	3,760	0.00%
2020/02/07	1	105.00	0	0.00	103.50	1	3,903	0.03%
2020/02/06	1	104.50	0	0.00	105.50	1	4,137	0.02%
2020/02/05	3	105.17	5	105.50	102.50	-2	4,300	-0.05%
2020/02/04	5	102.50	0	0.00	102.50	5	4,303	0.12%
2020/02/03	0	100.50	2	94.70	100.50	-2	4,365	-0.05%
2020/01/31	11	101.33	2	100.25	101.00	9	4,406	0.20%
2020/01/30	22	101.57	7	103.21	101.00	15	4,543	0.33%
2020/01/17	10	113.00	16	113.16	113.00	-6	5,011	-0.12%
2020/01/16	1	107.00	2	109.75	112.00	-1	5,101	-0.02%
2020/01/15	12	110.29	1	113.00	109.50	11	5,325	0.21%
2020/01/14	2.5	111.20	11	111.00	112.00	-8.5	5,376	-0.16%
2020/01/10	8	107.88	5	108.60	109.50	3	5,481	0.05%
2020/01/09	13	108.04	13	108.65	109.50	0	5,610	0.00%
2020/01/08	2	109.00	4	110.00	109.00	-2	5,688	-0.04%
2020/01/07	19	114.47	17	115.12	113.00	2	5,695	0.04%
2020/01/06	1	118.50	20	121.50	118.00	-19	5,750	-0.33%
2020/01/03	0.1	123.50	0	0.00	124.00	0.1	5,917	0.00%
2020/01/02	0	0.00	1	123.00	123.00	-1	5,906	-0.02%
2019/12/31	2	116.75	2	117.75	118.00	0	5,902	0.00%
2019/12/30	10	117.50	1	117.00	118.00	9	5,971	0.15%
2019/12/27	0	0.00	1	116.50	116.00	-1	6,052	-0.02%
2019/12/26	1	114.50	5	115.80	115.50	-4	6,059	-0.07%
2019/12/25	11	114.50	4	114.00	114.50	7	6,066	0.12%
2019/12/23	2	110.25	1	110.00	109.00	1	6,171	0.02%
2019/12/20	2	110.25	2	110.75	111.00	0	6,279	0.00%
2019/12/19	1	111.50	0	0.00	110.50	1	6,429	0.02%
2019/12/17	3	114.17	4	114.25	114.00	-1	6,708	-0.01%
2019/12/13	2	113.50	1	111.50	110.50	1	7,425	0.01%
2019/12/12	6	111.75	5	112.00	113.50	1	7,659	0.01%
2019/12/11	6	111.50	5	112.50	108.50	1	7,746	0.01%
2019/12/10	12	108.75	12	109.08	110.50	0	7,801	0.00%
2019/12/09	1	111.00	0	0.00	110.50	1	7,798	0.01%
2019/12/06	12	112.38	12	112.88	112.00	0	7,823	0.00%
2019/12/05	2	110.75	2	111.50	111.00	0	7,822	0.00%
2019/12/03	0.2	116.00	0	0.00	116.00	0.2	7,794	0.00%
2019/12/02	5	115.00	1	119.50	116.50	4	7,861	0.05%
2019/11/29	1.1	118.55	0	0.00	119.00	1.1	7,866	0.01%
2019/11/28	0	0.00	6	119.00	118.00	-6	7,874	-0.08%
2019/11/27	0.1	120.00	0	0.00	120.00	0.1	7,897	0.00%
2019/11/26	1	121.50	10	121.05	122.00	-9	7,900	-0.11%
2019/11/25	2	118.50	7	120.71	119.00	-5	7,907	-0.06%
2019/11/22	1	119.00	0	0.00	118.00	1	7,903	0.01%
2019/11/21	8	119.00	5	116.00	119.00	3	7,936	0.04%
2019/11/20	20	117.80	20	117.90	118.00	0	7,935	0.00%
2019/11/19	1	121.50	0	0.00	120.50	1	7,898	0.01%
2019/11/15	0	0.00	1	127.00	122.00	-1	7,947	-0.01%
2019/11/14	0	0.00	1	123.50	124.00	-1	7,911	-0.01%
2019/11/13	50	126.00	0	0.00	127.00	50	7,960	0.63%
2019/11/11	1	124.00	1	122.00	122.50	0	8,044	0.00%
2019/11/08	0	0.00	10	125.50	126.50	-10	8,107	-0.12%
2019/11/07	19	123.95	8	123.13	123.00	11	8,142	0.14%
2019/11/06	13	131.15	15	131.57	126.50	-2	8,212	-0.02%
2019/11/05	38	134.07	48	131.13	135.00	-10	8,113	-0.12%
2019/11/04	24	126.73	13	128.23	128.50	11	8,006	0.14%
2019/11/01	1	118.00	1	120.00	123.00	0	7,876	0.00%
2019/10/31	0	0.00	3	119.50	119.50	-3	7,879	-0.04%
2019/10/30	1	124.00	51	123.02	123.00	-50	7,835	-0.64%
2019/10/29	19	125.21	14	125.96	122.00	5	7,822	0.06%
2019/10/28	47	129.04	59	129.73	128.50	-12	7,741	-0.16%
2019/10/25	15	122.73	116	119.63	122.50	-101	7,458	-1.35%	大賣/鉅額交易
2019/10/24	16	117.94	1	119.00	121.00	15	7,333	0.20%
2019/10/23	6	118.58	112	119.98	117.50	-106	7,310	-1.45%	大賣/鉅額交易
2019/10/22	8	116.31	9	116.39	115.00	-1	7,262	-0.01%
2019/10/21	1	114.00	1	114.00	114.00	0	7,295	0.00%
2019/10/18	6	115.42	5	115.20	114.50	1	7,443	0.01%
2019/10/17	5	116.20	18	117.08	118.50	-13	7,374	-0.18%
2019/10/16	9	115.33	17	114.59	113.00	-8	7,244	-0.11%
2019/10/15	11	114.59	3	115.17	114.00	8	7,129	0.11%
2019/10/14	19	116.32	10	116.60	113.50	9	7,075	0.13%
2019/10/09	28	113.61	21	113.64	112.50	7	6,978	0.10%
2019/10/08	153	112.37	4	112.13	110.00	149	6,777	2.20%	大買/鉅額交易
2019/10/07	54	113.81	5	113.30	114.00	49	6,764	0.72%
2019/10/04	6	110.33	4	111.38	110.00	2	6,724	0.03%
2019/10/03	14	109.64	14	110.04	110.50	0	6,685	0.00%
2019/10/02	10	110.35	7	111.29	109.50	3	6,596	0.05%
2019/10/01	0	0.00	5	111.00	109.50	-5	6,572	-0.08%
2019/09/27	3	109.50	3	110.83	110.00	0	6,647	0.00%
2019/09/26	7	111.43	5	112.00	111.00	2	6,594	0.03%
2019/09/25	4	112.88	6	112.92	112.00	-2	6,612	-0.03%
2019/09/24	26	116.15	25	114.84	113.50	1	6,614	0.02%
2019/09/23	4	117.50	56	117.99	118.50	-52	6,468	-0.80%
2019/09/20	47	116.02	25	116.08	116.00	22	6,375	0.35%
2019/09/19	48	116.38	71	116.48	116.50	-23	6,286	-0.37%
2019/09/18	104	113.11	319	114.47	116.00	-215	5,989	-3.59%	大買/大賣/鉅額交易
2019/09/17	54	105.27	51	105.47	105.50	3	5,520	0.05%
2019/09/16	5	100.26	20	101.18	102.00	-15	5,311	-0.28%
2019/09/12	7	98.31	1	97.40	97.20	6	5,211	0.12%
2019/09/11	1	97.10	1	97.20	96.80	0	5,159	0.00%
2019/09/10	1	95.00	1	96.00	96.70	0	5,136	0.00%
2019/09/09	1	97.10	2	97.45	97.30	-1	5,097	-0.02%
2019/09/06	1	97.60	12	97.01	96.30	-11	5,071	-0.22%
2019/09/05	14	97.26	12	97.91	96.10	2	5,036	0.04%
2019/09/04	4	94.80	1	95.90	96.10	3	4,985	0.06%
2019/09/03	0	0.00	2	94.80	93.00	-2	4,940	-0.04%
2019/09/02	1	91.90	0	0.00	92.50	1	4,897	0.02%
2019/08/30	1	95.50	0	0.00	93.30	1	4,891	0.02%
2019/08/29	0	0.00	1	92.30	93.80	-1	4,869	-0.02%
2019/08/28	50	90.63	0	0.00	91.80	50	4,896	1.02%
2019/08/27	150	92.69	2	93.90	92.60	148	4,879	3.03%	大買/鉅額交易
2019/08/26	0	0.00	5	93.00	92.10	-5	4,878	-0.10%
2019/08/23	1	95.40	0	0.00	95.50	1	4,837	0.02%
2019/08/20	3	99.20	0	0.00	97.20	3	4,768	0.06%
2019/08/19	4	96.93	0	0.00	96.50	4	4,694	0.09%
2019/08/16	8	97.53	8	96.78	96.50	0	4,711	0.00%
2019/08/15	2	97.55	5	97.38	97.30	-3	4,753	-0.06%
2019/08/14	6	103.17	5	104.00	99.70	1	4,762	0.02%
2019/08/13	4	101.13	7	99.29	99.10	-3	4,715	-0.06%
2019/08/12	4	105.88	7	103.36	103.00	-3	4,742	-0.06%
2019/08/08	6	105.08	4	103.75	104.00	2	4,691	0.04%
2019/08/07	1	101.00	10	101.50	99.20	-9	4,546	-0.20%
2019/08/06	17	98.06	6	98.57	100.50	11	4,508	0.24%
2019/08/02	1	98.60	1	99.60	98.50	0	4,401	0.00%
2019/08/01	1	100.50	1	101.00	101.50	0	4,366	0.00%
2019/07/31	5	100.52	0	0.00	100.50	5	4,356	0.11%
2019/07/30	3	99.03	5	101.36	99.60	-2	4,305	-0.05%
2019/07/29	2	102.50	5	103.30	102.50	-3	4,264	-0.07%
2019/07/26	10	102.50	1	100.50	101.00	9	4,209	0.21%
2019/07/25	6	102.08	6	101.58	101.50	0	4,218	0.00%
2019/07/24	0	0.00	16	99.90	101.00	-16	4,184	-0.38%
2019/07/23	21	97.09	22	97.10	96.40	-1	4,081	-0.02%
2019/07/22	14	97.46	11	97.55	97.70	3	4,122	0.07%
2019/07/19	0	0.00	2	93.00	92.50	-2	3,942	-0.05%
2019/07/18	1	92.00	0	0.00	90.40	1	3,936	0.03%
2019/07/16	0	0.00	1	92.70	92.00	-1	3,967	-0.03%
2019/07/15	4	92.75	1	92.70	92.00	3	4,062	0.07%
2019/07/11	2	94.85	4	94.50	94.00	-2	4,454	-0.04%
2019/07/10	2	92.60	102	92.99	92.80	-100	4,406	-2.27%	大賣/
2019/07/09	1	91.70	3	92.30	91.70	-2	4,373	-0.05%
2019/07/04	5	91.58	8	91.08	91.90	-3	4,385	-0.07%
2019/07/03	3	89.70	12	88.17	88.50	-9	4,261	-0.21%
2019/07/02	12	87.87	16	88.68	89.20	-4	4,290	-0.09%
2019/07/01	0	0.00	6	86.67	87.10	-6	4,276	-0.14%
2019/06/28	9	79.36	0	0.00	79.90	9	4,356	0.21%
2019/06/27	21	79.75	23	79.49	79.00	-2	4,378	-0.05%
2019/06/26	6	80.27	7	80.83	80.30	-1	4,403	-0.02%
2019/06/25	0	0.00	1	79.80	78.30	-1	4,411	-0.02%
2019/06/24	1	78.50	1	79.50	79.50	0	4,518	0.00%
2019/06/21	1	81.50	1	79.30	79.30	0	4,606	0.00%
2019/06/19	3	76.70	11	76.75	77.00	-8	4,627	-0.17%
2019/06/18	2	75.30	1	75.20	74.20	1	4,661	0.02%
2019/06/17	0	0.00	1	74.10	74.70	-1	4,854	-0.02%
2019/06/14	4	75.10	2	74.75	73.40	2	5,046	0.04%
2019/06/13	2	75.30	2	75.80	75.90	0	5,541	0.00%
2019/06/12	6	75.93	2	76.70	75.90	4	5,726	0.07%
2019/06/11	4	76.13	2	76.25	77.00	2	5,752	0.03%
2019/06/06	1	71.90	2	73.30	72.20	-1	5,740	-0.02%
2019/06/05	0	0.00	4	74.63	74.70	-4	5,746	-0.07%
2019/06/04	3	74.83	2	76.75	73.00	1	5,724	0.02%
2019/06/03	3	75.67	4	74.65	74.70	-1	5,703	-0.02%
2019/05/31	2	74.80	2	74.60	74.20	0	5,662	0.00%
2019/05/30	2	73.20	0	0.00	73.20	2	5,671	0.04%
2019/05/29	1	71.40	0	0.00	72.90	1	5,680	0.02%
2019/05/28	2	73.80	0	0.00	73.20	2	5,679	0.04%
2019/05/27	1	73.50	0	0.00	74.60	1	5,732	0.02%
2019/05/24	0	0.00	4	73.73	72.70	-4	5,882	-0.07%
2019/05/23	5	73.78	5	72.78	74.50	0	5,898	0.00%
2019/05/22	28	77.19	3	74.90	73.80	25	5,985	0.42%
2019/05/20	20	74.31	3	74.37	76.00	17	5,895	0.29%
2019/05/17	7	75.63	8	76.61	74.70	-1	5,836	-0.02%
2019/05/16	0	0.00	15	80.87	80.90	-15	5,908	-0.25%
2019/05/15	0	0.00	2	84.30	84.50	-2	5,862	-0.03%
2019/05/14	2	78.30	0	0.00	83.60	2	5,877	0.03%
2019/05/13	0	0.00	0	81.60	81.50	0	5,950	0.00%
2019/05/10	3	83.00	1	84.00	83.20	2	6,020	0.03%
2019/05/09	2	82.60	0	0.00	82.60	2	6,021	0.03%
2019/05/08	0	0.00	1	86.00	85.40	-1	6,033	-0.02%
2019/05/07	2	85.80	1	85.80	86.60	1	6,102	0.02%
2019/05/06	3	85.13	2	85.85	84.50	1	6,265	0.02%
2019/05/03	1	88.10	3	87.53	88.40	-2	6,239	-0.03%
2019/05/02	2	86.75	4	87.25	87.50	-2	6,223	-0.03%
2019/04/30	3	83.93	2	83.45	84.40	1	6,206	0.02%
2019/04/29	14	84.72	29	85.98	82.00	-15	6,245	-0.24%
2019/04/26	9	89.28	24	89.24	88.80	-15	6,142	-0.24%
2019/04/25	40	94.06	3	93.93	94.50	37	6,014	0.62%
2019/04/24	1	93.70	2	95.65	93.60	-1	6,047	-0.02%
2019/04/23	1	93.70	4	95.10	94.70	-3	6,050	-0.05%
2019/04/22	0	0.00	2	94.40	95.10	-2	6,024	-0.03%
2019/04/19	14	94.32	8	94.76	93.10	6	6,055	0.10%
2019/04/18	42	98.91	32	97.23	96.00	10	6,079	0.16%
2019/04/17	2	92.65	2	92.40	91.70	0	5,793	0.00%
2019/04/16	2	92.60	21	92.50	92.50	-19	6,012	-0.32%
2019/04/15	1	91.20	15	90.60	90.50	-14	6,053	-0.23%
2019/04/11	6	93.77	5	92.90	91.00	1	6,268	0.02%
2019/04/10	10	93.70	10	94.20	94.60	0	6,412	0.00%
2019/04/09	15	92.90	66	93.07	93.00	-51	6,716	-0.76%
2019/04/08	1	93.30	68	93.56	92.60	-67	6,925	-0.97%
2019/04/03	28	91.14	24	92.00	92.30	4	7,447	0.05%
2019/04/02	64	93.20	26	95.81	90.90	38	7,629	0.50%
2019/04/01	6	91.47	75	91.73	92.50	-69	7,444	-0.93%
2019/03/29	18	91.62	2	92.35	91.40	16	7,398	0.22%
2019/03/28	35	90.96	48	91.38	92.50	-13	7,351	-0.18%
2019/03/27	50	92.21	7	91.59	91.00	43	7,296	0.59%
2019/03/26	50	90.84	3	90.50	91.00	47	7,185	0.65%
2019/03/25	44	89.30	0	0.00	90.80	44	7,094	0.62%
2019/03/22	6	91.17	27	91.21	89.20	-21	7,059	-0.30%
2019/03/21	64	90.13	20	90.27	90.40	44	6,981	0.63%
2019/03/20	14	88.71	9	88.87	91.00	5	6,917	0.07%
2019/03/19	7	87.59	7	88.04	88.50	0	6,771	0.00%
2019/03/18	61	83.58	281	83.59	88.10	-220	6,575	-3.35%	大賣/鉅額交易
2019/03/15	103	77.08	143	78.45	80.10	-40	6,057	-0.66%	大買/大賣/
2019/03/14	56	73.42	16	73.25	72.90	40	5,888	0.68%
2019/03/13	3	71.20	1	71.50	71.50	2	5,872	0.03%
2019/03/12	253	71.07	30	71.20	71.30	223	5,877	3.79%	大買/鉅額交易
2019/03/11	0	69.70	2	69.70	69.70	-2	5,868	-0.03%
2019/03/08	7	67.66	5	67.00	68.30	2	5,949	0.03%
2019/03/07	6	68.43	6	68.57	67.60	0	6,000	0.00%
2019/03/06	3	70.70	0	0.00	70.50	3	6,006	0.05%
2019/03/05	0	0.00	2	70.60	70.70	-2	6,076	-0.03%
2019/02/27	3	70.00	16	70.79	71.40	-13	6,261	-0.21%
2019/02/26	6	72.03	0	0.00	71.40	6	6,331	0.09%
2019/02/25	27	71.94	28	72.43	72.60	-1	6,325	-0.02%
2019/02/22	5	70.54	22	71.10	70.30	-17	6,195	-0.27%
2019/02/21	32	72.10	51	70.69	72.40	-19	6,179	-0.31%
2019/02/20	4	69.20	23	69.60	68.70	-19	6,051	-0.31%
2019/02/19	1	68.90	33	68.47	68.10	-32	6,051	-0.53%
2019/02/18	2	67.55	4	67.60	67.80	-2	6,061	-0.03%
2019/02/15	105	69.05	8	70.39	67.90	97	6,070	1.60%	大買/
2019/02/14	1	66.70	4	67.20	67.40	-3	5,986	-0.05%
2019/02/13	4	67.80	14	68.46	67.00	-10	5,986	-0.17%
2019/02/12	11	69.10	29	68.69	68.60	-18	5,961	-0.30%
2019/02/11	12	68.74	25	68.70	68.70	-13	5,972	-0.22%
2019/01/30	17	66.76	5	66.58	66.90	12	5,920	0.20%
2019/01/29	3	66.33	5	65.90	66.00	-2	5,961	-0.03%
2019/01/28	35	67.23	17	67.05	67.00	18	5,990	0.30%
2019/01/25	7	66.11	11	66.61	66.00	-4	5,976	-0.07%
2019/01/24	3	64.93	16	64.96	64.70	-13	5,901	-0.22%
2019/01/23	0	0.00	3	64.20	64.60	-3	5,943	-0.05%
2019/01/22	2	64.80	5	64.80	63.80	-3	5,971	-0.05%
2019/01/21	48	64.07	32	65.44	64.50	16	5,996	0.27%
2019/01/18	20	63.40	20	63.54	64.00	0	6,026	0.00%
2019/01/17	1	63.40	6	63.80	63.60	-5	6,205	-0.08%
2019/01/16	3	66.00	1	65.20	63.60	2	6,338	0.03%
2019/01/15	3	65.80	1	65.20	65.00	2	6,354	0.03%
2019/01/14	2	65.80	2	65.65	65.50	0	6,348	0.00%
2019/01/11	2	66.20	7	66.21	65.00	-5	6,357	-0.08%
2019/01/10	16	66.48	28	66.45	65.50	-12	6,307	-0.19%
2019/01/09	16	64.61	8	64.89	65.70	8	6,208	0.13%
2019/01/08	25	66.19	15	65.73	64.00	10	6,099	0.16%
2019/01/07	13	64.17	44	63.64	64.00	-31	5,895	-0.53%
2019/01/04	38	62.52	14	61.21	63.00	24	5,907	0.41%
2019/01/03	26	64.33	31	63.42	62.40	-5	5,914	-0.08%
2019/01/02	36	65.12	48	64.98	65.80	-12	5,854	-0.20%
2018/12/28	72	65.88	32	64.87	64.60	40	5,699	0.70%
2018/12/27	66	64.14	12	64.23	63.30	54	5,460	0.99%
2018/12/26	85	63.98	276	65.93	61.40	-191	5,373	-3.55%	大賣/鉅額交易
2018/12/25	41	62.62	25	63.21	65.40	16	4,791	0.33%
2018/12/24	1	58.50	3	57.00	59.50	-2	4,571	-0.04%
2018/12/21	7	56.33	0	0.00	58.50	7	4,626	0.15%
2018/12/20	1	59.90	6	57.50	57.40	-5	4,630	-0.11%
2018/12/18	1	59.80	5	60.52	60.00	-4	4,672	-0.09%
2018/12/17	2	60.90	1	60.00	60.40	1	4,691	0.02%
2018/12/14	2	60.75	2	60.35	60.10	0	4,767	0.00%
2018/12/13	2	60.45	2	60.55	61.50	0	4,827	0.00%
2018/12/12	7	60.23	1	60.10	60.10	6	4,873	0.12%
2018/12/11	2	57.00	1	57.20	57.10	1	4,892	0.02%
2018/12/10	1	55.70	1	55.60	56.90	0	5,147	0.00%
2018/12/07	30	56.50	30	57.80	56.70	0	5,430	0.00%
2018/12/06	2	59.15	2	58.20	55.80	0	5,555	0.00%
2018/12/04	3	64.53	51	64.67	63.40	-48	5,586	-0.86%
2018/12/03	98	64.16	47	64.40	64.00	51	5,607	0.91%
2018/11/30	2	62.25	1	61.50	60.90	1	5,538	0.02%
2018/11/28	27	61.34	2	60.90	60.90	25	5,652	0.44%
2018/11/27	2	57.80	38	58.65	60.00	-36	5,584	-0.64%
2018/11/26	3	55.13	8	56.25	56.10	-5	5,427	-0.09%
2018/11/23	23	55.67	3	55.77	54.20	20	5,381	0.37%
2018/11/22	1	54.50	2	55.65	54.00	-1	5,305	-0.02%
2018/11/21	0	0.00	1	53.80	53.80	-1	5,263	-0.02%
2018/11/20	4	53.05	4	52.65	52.40	0	5,241	0.00%
2018/11/19	2	53.50	0	0.00	53.20	2	5,224	0.04%
2018/11/16	2	53.50	2	53.30	53.30	0	5,217	0.00%
2018/11/15	11	53.73	0	0.00	53.40	11	5,245	0.21%
2018/11/14	30	54.81	1	55.50	55.00	29	5,233	0.55%
2018/11/13	4	52.30	1,091	51.95	54.00	-1,087	5,231	-20.78%	大賣/鉅額交易
2018/11/12	5	58.70	10	59.00	57.60	-5	5,159	-0.10%
2018/11/09	1	59.10	5	59.60	59.60	-4	5,199	-0.08%
2018/11/08	1	62.20	0	0.00	60.20	1	5,198	0.02%
2018/11/07	1	57.90	1	58.60	60.50	0	5,094	0.00%
2018/11/06	12	62.61	12	59.73	57.50	0	5,096	0.00%
2018/11/05	3	60.90	0	0.00	61.60	3	5,047	0.06%
2018/11/02	21	60.71	21	59.89	59.20	0	5,024	0.00%
2018/11/01	60	59.91	64	58.08	58.30	-4	4,963	-0.08%
2018/10/31	4	56.15	1	56.20	55.50	3	4,894	0.06%
2018/10/30	6	54.72	2	54.55	54.80	4	4,896	0.08%
2018/10/29	3	56.53	65	55.73	56.40	-62	4,902	-1.26%
2018/10/26	20	56.19	22	55.34	54.40	-2	4,896	-0.04%
2018/10/25	34	52.99	21	55.36	58.00	13	4,848	0.27%
2018/10/24	23	56.17	36	55.43	54.10	-13	4,781	-0.27%
2018/10/23	4	61.25	14	61.55	60.10	-10	4,830	-0.21%
2018/10/22	2	64.10	2	63.60	63.60	0	4,844	0.00%
2018/10/16	2	62.55	1	63.00	62.20	1	5,494	0.02%
2018/10/12	1	59.20	3	60.33	61.00	-2	5,507	-0.04%
2018/10/11	10	58.26	6	58.83	58.10	4	5,466	0.07%
2018/10/09	2	65.95	6	65.78	64.30	-4	5,383	-0.07%
2018/10/08	27	70.17	2	68.40	68.20	25	5,308	0.47%
2018/10/05	24	70.03	8	69.60	70.00	16	5,333	0.30%
2018/10/04	26	71.60	57	72.43	71.90	-31	5,265	-0.59%
2018/10/03	1	77.40	1	77.40	77.40	0	5,190	0.00%
2018/10/02	2	79.65	1	80.00	79.00	1	5,260	0.02%
2018/10/01	0	0.00	18	79.24	81.50	-18	5,259	-0.34%
2018/09/28	1	77.00	1	77.00	76.10	0	5,280	0.00%
2018/09/27	6	76.02	17	75.76	76.50	-11	5,313	-0.21%
2018/09/26	1	76.60	1	76.50	76.50	0	5,336	0.00%
2018/09/25	9	77.97	94	78.82	77.00	-85	5,418	-1.57%
2018/09/21	108	77.54	1	77.50	77.00	107	5,422	1.97%	大買/鉅額交易
2018/09/20	3	76.83	1	78.10	76.10	2	5,453	0.04%
2018/09/19	5	81.28	6	81.18	79.00	-1	5,438	-0.02%
2018/09/18	20	77.44	44	76.99	79.50	-24	5,398	-0.44%
2018/09/17	18	79.44	15	78.64	78.30	3	5,413	0.06%
2018/09/14	45	76.72	31	76.76	80.00	14	5,404	0.26%
2018/09/13	859	82.07	22	80.50	76.90	837	5,205	16.08%	大買/鉅額交易
2018/09/12	49	85.81	68	84.47	83.70	-19	4,963	-0.38%
2018/09/11	5	93.04	3	93.50	92.90	2	4,950	0.04%
2018/09/10	0	0.00	44	93.53	93.00	-44	5,007	-0.88%
2018/09/07	3	98.17	32	96.80	96.90	-29	5,365	-0.54%
2018/09/06	3	99.73	6	99.80	100.00	-3	5,426	-0.06%
2018/09/05	63	100.45	4	99.75	99.50	59	5,501	1.07%
2018/09/04	8	100.00	14	99.59	98.30	-6	5,599	-0.11%
2018/08/30	1	93.00	1	94.20	93.00	0	5,917	0.00%
2018/08/29	1	92.90	0	0.00	94.00	1	5,985	0.02%
2018/08/28	4	94.10	3	93.30	93.80	1	6,055	0.02%
2018/08/27	0	0.00	2	93.20	93.80	-2	6,122	-0.03%
2018/08/24	0	0.00	1	92.60	92.50	-1	6,202	-0.02%
2018/08/23	1	93.70	13	92.55	93.70	-12	6,290	-0.19%
2018/08/22	2	92.80	6	93.35	93.50	-4	6,400	-0.06%
2018/08/21	17	91.61	16	91.70	91.50	1	6,455	0.02%
2018/08/20	3	89.70	6	90.45	89.20	-3	6,650	-0.05%
2018/08/17	27	92.33	31	91.86	90.00	-4	6,784	-0.06%
2018/08/16	16	90.94	25	88.62	92.00	-9	6,929	-0.13%
2018/08/15	3	89.37	5	89.40	89.80	-2	6,992	-0.03%
2018/08/14	0	0.00	10	88.12	90.20	-10	7,180	-0.14%
2018/08/13	4	86.93	4	88.58	88.00	0	7,287	0.00%
2018/08/10	1	90.20	18.3	90.23	91.50	-17.3	7,331	-0.24%
2018/08/09	0	0.00	2	87.65	91.00	-2	7,533	-0.03%
2018/08/07	0	0.00	1	90.10	89.90	-1	7,780	-0.01%
2018/08/06	0	0.00	9	86.86	89.40	-9	7,927	-0.11%
2018/08/02	1	89.50	37	89.26	89.40	-36	8,180	-0.44%
2018/08/01	14	91.24	2	91.05	90.70	12	8,359	0.14%
2018/07/31	5	87.40	3	89.33	89.20	2	8,536	0.02%
2018/07/30	14	88.28	107	88.75	87.00	-93	8,444	-1.10%	大賣/
2018/07/27	28	94.48	45	93.94	94.80	-17	8,302	-0.20%
2018/07/26	29	97.21	17	96.88	95.50	12	8,334	0.14%
2018/07/25	33	93.70	33.8	94.60	95.00	-0.8	8,309	-0.01%
2018/07/24	11	95.49	113	95.73	97.50	-102	8,210	-1.24%	大賣/鉅額交易
2018/07/23	130	96.21	75	95.50	95.40	55	8,261	0.67%	大買/
2018/07/19	1	106.50	4	104.88	106.00	-3	8,467	-0.04%
2018/07/18	2	105.75	3	108.83	106.00	-1	8,678	-0.01%
2018/07/17	1	113.00	0	0.00	109.00	1	8,772	0.01%
2018/07/16	33	112.11	4	111.25	111.50	29	8,796	0.33%
2018/07/13	60	112.32	7	111.57	111.00	53	8,879	0.60%
2018/07/12	42	109.48	88	108.98	109.00	-46	9,082	-0.51%
2018/07/11	0	0.00	120	107.18	107.50	-120	9,147	-1.31%	大賣/鉅額交易
2018/07/10	63	102.39	165	107.23	108.50	-102	9,233	-1.10%	大賣/鉅額交易
2018/07/09	101	99.39	12	99.78	99.80	89	9,212	0.97%	大買/
2018/07/06	12	101.58	111	102.01	100.50	-99	9,256	-1.07%	大賣/
2018/07/05	0	0.00	27	104.69	102.50	-27	9,328	-0.29%
2018/07/04	13	106.42	7	108.43	106.00	6	9,329	0.06%
2018/07/03	26	112.40	154	108.87	108.00	-128	9,357	-1.37%	大賣/鉅額交易
2018/07/02	10	116.50	12	117.13	115.00	-2	9,356	-0.02%
2018/06/29	51	114.64	52	114.57	115.00	-1	9,486	-0.01%
2018/06/28	21	113.33	16	113.72	112.50	5	9,548	0.05%
2018/06/27	171	116.82	19	116.82	113.00	152	9,754	1.56%	大買/鉅額交易
2018/06/26	181	113.40	104	114.74	116.50	77	10,248	0.75%	大買/大賣/
2018/06/25	153	115.78	1	114.50	112.50	152	10,755	1.41%	大買/鉅額交易
2018/06/22	114	114.79	80	115.50	114.50	34	10,980	0.31%	大買/
2018/06/21	28	116.18	1	117.00	116.00	27	11,036	0.24%
2018/06/20	2	114.75	52	115.08	115.00	-50	11,189	-0.45%
2018/06/19	229	121.25	125	118.91	118.50	104	11,190	0.93%	大買/大賣/鉅額交易
2018/06/15	587	122.23	764	124.51	124.00	-177	11,180	-1.58%	大買/大賣/鉅額交易
2018/06/14	244	117.35	57	119.30	119.50	187	10,875	1.72%	大買/鉅額交易
2018/06/13	66	119.40	32	118.31	116.50	34	10,850	0.31%
2018/06/12	267	121.28	918	120.68	119.50	-651	10,953	-5.94%	大買/大賣/鉅額交易
2018/06/11	325	115.33	87	115.43	115.00	238	11,011	2.16%	大買/鉅額交易
2018/06/08	138	116.84	9	117.61	116.50	129	11,202	1.15%	大買/鉅額交易
2018/06/07	407	118.98	9	119.28	119.50	398	11,256	3.54%	大買/鉅額交易
2018/06/06	2	113.75	3	114.50	113.50	-1	11,348	-0.01%
2018/06/05	9	113.06	42	113.57	112.50	-33	11,403	-0.29%
2018/06/04	155	113.16	139	112.68	112.00	16	11,779	0.14%	大買/大賣/
2018/06/01	4	109.13	4	110.50	111.00	0	11,837	0.00%
2018/05/31	4	110.50	54	112.40	108.00	-50	11,845	-0.42%
2018/05/30	213	110.93	157	110.54	110.00	56	11,820	0.47%	大買/大賣/
2018/05/29	53	113.08	55	113.50	113.00	-2	11,798	-0.02%
2018/05/28	19	114.61	200	115.72	114.50	-181	11,795	-1.53%	大賣/鉅額交易
2018/05/25	199	109.58	198	110.00	109.50	1	11,689	0.01%	大買/大賣/
2018/05/24	204	108.95	77	108.53	108.50	127	11,667	1.09%	大買/鉅額交易
2018/05/23	49	106.12	3	107.00	105.50	46	11,716	0.39%
2018/05/22	128	105.62	372	105.73	108.50	-244	12,036	-2.03%	大買/大賣/鉅額交易
2018/05/21	64	103.52	87.1	103.54	102.00	-23.1	11,943	-0.19%
2018/05/18	181	100.99	159	100.37	100.00	22	11,893	0.18%	大買/大賣/
2018/05/17	141	99.12	375	102.76	103.50	-234	11,972	-1.95%	大買/大賣/鉅額交易
2018/05/16	33	98.76	24	98.77	97.70	9	11,883	0.08%
2018/05/15	495	101.99	12	100.88	99.40	483	12,014	4.02%	大買/鉅額交易
2018/05/14	21	105.81	15	104.73	105.00	6	12,034	0.05%
2018/05/11	5	107.40	9	105.28	104.00	-4	12,007	-0.03%
2018/05/10	23	105.41	20	105.80	106.50	3	12,029	0.02%
2018/05/09	19	103.79	7	102.43	101.50	12	12,269	0.10%
2018/05/08	273	101.21	123	101.23	102.50	150	12,364	1.21%	大買/大賣/鉅額交易
2018/05/07	1	94.00	27	93.60	93.60	-26	12,648	-0.21%
2018/05/04	4	94.55	5	93.34	93.30	-1	12,664	-0.01%
2018/05/03	2	94.35	41	94.32	93.70	-39	12,685	-0.31%
2018/05/02	32	96.00	115	96.78	93.40	-83	12,721	-0.65%	大賣/
2018/04/30	14	94.64	1	95.20	95.50	13	12,738	0.10%
2018/04/27	92	93.22	71	93.97	94.60	21	12,712	0.17%
2018/04/26	144	93.19	66	86.59	86.00	78	12,537	0.62%	大買/
2018/04/25	226	94.68	121	93.74	93.20	105	12,401	0.85%	大買/大賣/鉅額交易
2018/04/24	104	92.56	119	94.28	92.80	-15	12,450	-0.12%	大買/大賣/
2018/04/23	9	101.67	37	102.16	101.00	-28	12,440	-0.23%
2018/04/20	1	106.00	2	106.00	107.00	-1	12,725	-0.01%
2018/04/19	31	106.44	31	106.53	106.50	0	12,982	0.00%
2018/04/18	117.1	105.41	92	103.32	103.00	25.1	12,996	0.19%	大買/
2018/04/17	53	113.09	7	111.93	110.50	46	12,854	0.36%
2018/04/16	10	116.35	66.1	116.27	116.50	-56.1	12,848	-0.44%
2018/04/13	52	113.04	5	114.60	113.00	47	12,822	0.37%
2018/04/12	11	114.09	26	116.02	113.00	-15	12,845	-0.12%
2018/04/11	37	111.18	185	115.60	112.00	-148	12,946	-1.14%	大賣/鉅額交易
2018/04/10	151	110.12	76	110.66	109.50	75	12,923	0.58%	大買/
2018/04/09	54	111.46	42	109.56	109.50	12	13,137	0.09%
2018/04/03	43	109.22	73	110.51	111.50	-30	13,185	-0.23%
2018/04/02	69	112.64	68	115.54	112.00	1	13,199	0.01%
2018/03/31	25	109.50	69	111.33	111.50	-44	13,198	-0.33%
2018/03/30	58	110.47	29	108.93	108.50	29	13,180	0.22%
2018/03/29	278	109.52	259	111.04	112.50	19	13,182	0.14%	大買/大賣/
2018/03/28	226	114.40	135	113.03	111.00	91	12,749	0.71%	大買/大賣/
2018/03/27	36	123.01	26	123.94	122.50	10	12,415	0.08%
2018/03/26	3	129.50	1	128.00	127.00	2	12,329	0.02%
2018/03/23	3	126.83	26	123.04	129.50	-23	12,339	-0.19%
2018/03/22	17	133.71	55	132.25	126.50	-38	12,311	-0.31%
2018/03/21	2	133.75	54	133.49	133.00	-52	12,391	-0.42%
2018/03/20	56	131.84	4	132.38	133.00	52	12,636	0.41%
2018/03/19	13	136.23	6	135.67	136.00	7	12,912	0.05%
2018/03/16	54	139.39	12	136.25	135.00	42	13,087	0.32%
2018/03/15	161	132.95	92	134.15	140.00	69	13,237	0.52%	大買/
2018/03/14	57	130.12	60	130.86	130.00	-3	13,536	-0.02%
2018/03/13	26	127.83	70.2	128.02	129.00	-44.2	13,635	-0.32%
2018/03/12	84	125.72	37	124.88	128.00	47	13,727	0.34%
2018/03/09	208	120.54	26	120.19	119.50	182	13,729	1.33%	大買/鉅額交易
2018/03/08	16	119.81	133.1	120.56	122.00	-117.1	13,859	-0.84%	大賣/鉅額交易
2018/03/07	11	119.00	1	116.00	115.00	10	13,640	0.07%
2018/03/06	0	0.00	1	116.00	114.50	-1	13,904	-0.01%
2018/03/05	5	114.80	4	113.25	112.00	1	14,053	0.01%
2018/03/02	15	115.93	13	117.00	116.00	2	14,306	0.01%
2018/03/01	1	112.01	3	114.83	118.50	-2	14,276	-0.01%
2018/02/27	5	115.30	3	112.67	112.00	2	14,247	0.01%
2018/02/26	1	117.50	13	120.08	116.50	-12	14,352	-0.08%
2018/02/23	9	116.67	61	116.85	117.50	-52	14,460	-0.36%
2018/02/22	108	115.00	49	116.69	115.00	59	14,430	0.41%	大買/
2018/02/21	84	109.95	23	108.63	110.50	61	14,112	0.43%
2018/02/12	4	100.13	3	101.50	100.50	1	14,286	0.01%
2018/02/09	48	98.99	38	99.26	98.60	10	14,396	0.07%
2018/02/08	5	100.32	23	102.96	100.50	-18	14,290	-0.13%
2018/02/07	42	105.17	26	105.06	105.00	16	14,224	0.11%
2018/02/06	23	101.73	25	102.04	99.00	-2	14,019	-0.01%
2018/02/05	5	109.70	3	110.67	110.00	2	13,848	0.01%
2018/02/02	6	117.17	3	117.33	116.00	3	13,743	0.02%
2018/02/01	70	119.91	241	122.27	117.50	-171	13,661	-1.25%	大賣/鉅額交易
2018/01/31	79	115.11	25	114.86	117.50	54	13,362	0.40%
2018/01/30	151	116.95	24.2	117.09	116.00	126.8	13,112	0.97%	大買/鉅額交易
2018/01/29	0	0.00	1	108.50	107.50	-1	12,690	-0.01%
2018/01/26	1	105.00	1	106.00	109.00	0	12,872	0.00%
2018/01/25	6	110.83	5	107.70	105.00	1	13,062	0.01%
2018/01/24	7	106.07	8	106.25	109.50	-1	12,942	-0.01%
2018/01/23	7	108.29	3	109.00	107.50	4	12,861	0.03%
2018/01/22	42	110.05	41	110.72	111.00	1	12,785	0.01%
2018/01/19	18	109.14	23	108.70	110.50	-5	12,690	-0.04%
2018/01/18	25	112.86	44	112.40	109.00	-19	12,583	-0.15%
2018/01/17	35	111.00	22	110.16	112.00	13	12,355	0.11%
2018/01/16	14.1	110.40	7	107.86	106.00	7.1	12,140	0.06%
2018/01/15	25	101.92	36	101.00	108.00	-11	11,728	-0.09%
2018/01/12	8	100.26	8	99.19	98.60	0	11,453	0.00%
2018/01/11	4	97.48	18.2	97.03	99.90	-14.2	11,369	-0.12%
2018/01/10	35	93.42	37	94.89	95.60	-2	11,267	-0.02%
2018/01/09	16.1	94.24	54	93.36	94.50	-37.9	11,191	-0.34%
2018/01/08	1	98.80	27	98.94	96.50	-26	11,096	-0.23%
2018/01/05	25	100.00	23	101.04	99.00	2	11,045	0.02%
2018/01/04	33	97.59	34	98.34	97.90	-1	10,933	-0.01%
2018/01/03	15	98.31	25	98.55	98.00	-10	10,840	-0.09%
2018/01/02	25	93.59	45	91.81	95.00	-20	10,666	-0.19%

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－20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－20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－20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

華南永昌-南京券商分點個股進出
華南永昌-南京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

華南永昌-南京 券商分點個股進出 華南永昌-南京 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

華南永昌-南京券商分點個股進出
華南永昌-南京券商分點全部個股操作績效/獲利分析