全新 (2455)-富邦-台南券商分點個股進出

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－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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
2024/04/26	2	144.25	0.1	145.00	143.00	1.9	4,456	0.04%
2024/04/18	0	0.00	3	151.50	152.50	-3	4,568	-0.07%
2024/04/17	2.2	152.04	0	152.00	151.50	2.2	4,598	0.05%
2024/04/16	0.1	152.00	2	152.50	152.00	-1.9	4,585	-0.04%
2024/04/15	4	159.50	4	161.38	159.50	0	4,610	0.00%
2024/04/12	1	161.00	0	0.00	161.00	1	4,628	0.02%
2024/04/11	4	162.50	5	164.60	163.50	-1	4,701	-0.02%
2024/04/09	0.2	167.00	0	0.00	168.00	0.2	5,185	0.00%
2024/04/08	4.2	171.69	2.3	169.37	167.50	1.9	5,205	0.04%
2024/04/03	0.3	174.00	0	0.00	173.50	0.3	5,165	0.01%
2024/04/02	1.3	171.69	1	171.50	172.50	0.3	5,215	0.01%
2024/04/01	0.1	171.50	0	0.00	171.00	0.1	5,253	0.00%
2024/03/28	3.2	167.76	1	172.50	168.00	2.2	5,280	0.04%
2024/03/27	0	0.00	3	174.00	174.50	-3	5,242	-0.06%
2024/03/26	9.2	179.10	7	180.50	176.50	2.2	5,255	0.04%
2024/03/25	4	182.75	72	184.66	178.00	-68	5,256	-1.29%
2024/03/22	76.5	182.90	2.1	182.63	184.00	74.4	5,234	1.42%
2024/03/21	3.2	172.92	3.4	173.74	177.00	-0.3	5,172	0.00%
2024/03/20	5.3	171.25	14	171.46	172.00	-8.7	5,133	-0.17%
2024/03/19	14.3	178.13	0	0.00	173.50	14.3	5,149	0.28%
2024/03/18	6	174.33	5.2	173.92	175.50	0.8	5,140	0.02%
2024/03/15	0	0.00	2	173.00	173.00	-2	5,132	-0.04%
2024/03/14	1.2	176.67	1	173.50	173.50	0.2	5,123	0.00%
2024/03/13	10	177.55	12.7	177.56	175.00	-2.7	5,112	-0.05%
2024/03/12	3	177.67	1	178.50	178.00	2	5,064	0.04%
2024/03/11	5.2	169.65	2	172.50	171.50	3.2	5,037	0.06%
2024/03/08	5.3	179.17	12	175.58	170.50	-6.7	5,015	-0.13%
2024/03/07	13	185.15	4	184.25	184.00	9	4,882	0.18%
2024/03/06	3	180.17	13.2	185.57	180.50	-10.2	4,769	-0.21%
2024/03/05	21	187.86	24	187.69	188.50	-3	4,763	-0.06%
2024/03/04	20.2	177.85	9	179.67	181.00	11.2	4,575	0.25%
2024/03/01	18	172.15	10	174.90	176.00	8	4,466	0.18%
2024/02/29	1	160.00	1	163.00	163.50	0	4,404	0.00%
2024/02/27	4	166.25	12	162.63	164.00	-8	4,654	-0.17%
2024/02/26	10	164.85	11	162.68	167.50	-1	4,830	-0.02%
2024/02/23	0	0.00	3	168.67	167.50	-3	4,744	-0.06%
2024/02/22	5	167.30	3	166.00	165.50	2	4,707	0.04%
2024/02/21	3	161.33	9.3	164.01	166.00	-6.3	4,584	-0.14%
2024/02/20	3	158.67	7	158.14	159.00	-4	4,401	-0.09%
2024/02/19	12	154.42	15	155.87	156.50	-3	4,299	-0.07%
2024/02/16	1	146.50	3	145.32	146.50	-2	4,133	-0.05%
2024/02/15	3	144.50	8	144.06	147.00	-5	4,079	-0.12%
2024/02/05	1	135.00	7	135.29	135.00	-6	3,941	-0.15%
2024/02/02	4	133.38	0	0.00	133.50	4	3,931	0.10%
2024/02/01	2	133.75	1.3	134.40	133.50	0.8	3,939	0.02%
2024/01/31	3	136.33	1	134.50	135.00	2	3,968	0.05%
2024/01/30	4	132.25	3	134.00	134.00	1	4,080	0.02%
2024/01/29	5	130.20	7	131.50	131.50	-2	4,041	-0.05%
2024/01/26	1	127.50	1	127.00	126.50	0	4,003	0.00%
2024/01/25	0	124.50	0	0.00	124.00	0	4,007	0.00%
2024/01/24	2	126.26	0	0.00	125.50	2	4,067	0.05%
2024/01/22	1	125.50	0	0.00	125.50	1	4,183	0.02%
2024/01/18	0	0.00	2	125.00	122.00	-2	4,170	-0.05%
2024/01/17	2	125.50	0	0.00	124.00	2	4,174	0.05%
2024/01/16	3	124.00	1	124.00	124.50	2	4,135	0.05%
2024/01/12	3	127.00	3	126.50	126.50	0	4,063	0.00%
2024/01/11	5	129.00	1	129.50	129.50	4	4,038	0.10%
2024/01/10	3	130.67	0	0.00	129.50	3	4,025	0.07%
2024/01/09	0	0.00	6.2	134.02	132.50	-6.2	4,056	-0.15%
2024/01/08	0	0.00	1	133.00	132.00	-1	4,059	-0.02%
2024/01/05	7	131.86	0	131.50	132.00	7	4,041	0.17%
2024/01/04	18.2	132.55	2	130.50	132.50	16.2	3,956	0.41%
2024/01/03	5.5	141.91	4	148.45	141.50	1.5	3,615	0.04%
2024/01/02	0.6	158.05	0	0.00	157.00	0.6	3,512	0.02%
2023/12/28	11	161.41	3	163.50	160.00	8	3,687	0.22%
2023/12/27	6	162.92	2.3	162.44	163.50	3.8	3,651	0.10%
2023/12/26	1	161.51	2	164.00	162.00	-1	3,633	-0.03%
2023/12/25	1.1	160.23	3	161.50	159.00	-1.9	3,592	-0.05%
2023/12/22	1.2	155.17	0	0.00	156.00	1.2	3,551	0.03%
2023/12/21	0	0.00	0.1	155.50	153.50	-0.1	3,549	0.00%
2023/12/20	1.1	159.05	2	160.50	160.00	-0.9	3,525	-0.03%
2023/12/19	0.1	158.50	2	156.00	157.00	-1.9	3,494	-0.05%
2023/12/18	3	155.50	1	155.50	155.00	2	3,504	0.06%
2023/12/15	0	0.00	1	158.00	158.00	-1	3,569	-0.03%
2023/12/14	1	159.00	2.1	159.05	159.00	-1.1	3,608	-0.03%
2023/12/13	5	163.00	1	160.00	164.00	4	3,610	0.11%
2023/12/12	5	166.70	6	164.58	162.50	-1	3,641	-0.03%
2023/12/11	1	164.50	0	0.00	164.50	1	3,677	0.03%
2023/12/08	1.2	167.33	25	164.00	164.50	-23.8	3,706	-0.64%
2023/12/06	3	169.00	0	0.00	167.00	3	3,831	0.08%
2023/12/05	1	168.50	1	166.50	167.00	0	3,825	0.00%
2023/12/01	0	0.00	1.2	169.00	170.00	-1.2	3,929	-0.03%
2023/11/30	1	175.50	3	172.50	171.50	-2	3,994	-0.05%
2023/11/29	0	0.00	2	171.00	170.50	-2	4,063	-0.05%
2023/11/28	4	166.50	2	167.25	169.00	2	4,114	0.05%
2023/11/27	6.1	174.43	5	174.60	164.00	1.1	4,308	0.03%
2023/11/24	22	177.34	23	175.41	176.00	-1	4,453	-0.02%
2023/11/21	2	154.75	5	155.40	155.50	-3	4,100	-0.07%
2023/11/20	1	152.50	1	154.00	151.00	0	4,075	0.00%
2023/11/17	1	153.00	1	154.00	153.00	0	4,080	0.00%
2023/11/16	3	156.00	3	154.17	153.00	0	4,098	0.00%
2023/11/15	4	155.75	1	154.50	154.50	3	4,102	0.07%
2023/11/14	1	155.50	1	155.00	155.50	0	4,087	0.00%
2023/11/10	1	155.50	1	155.00	155.50	0	4,087	0.00%
2023/11/08	10	155.45	20	156.25	156.00	-10	4,101	-0.24%
2023/11/07	24	156.94	13	158.58	157.50	11	4,078	0.27%
2023/11/06	2	148.25	3	149.00	150.00	-1	3,926	-0.03%
2023/11/03	1	146.50	2	147.75	145.50	-1	3,975	-0.03%
2023/11/02	1	141.50	1	145.00	142.00	0	3,970	0.00%
2023/11/01	18	143.89	2	142.50	142.50	16	3,985	0.40%
2023/10/31	4	149.38	16	149.66	147.00	-12	4,093	-0.29%
2023/10/30	12	147.17	13	144.50	143.50	-1	4,062	-0.02%
2023/10/27	3	141.00	2	138.00	139.50	1	4,130	0.02%
2023/10/26	3	143.00	0	0.00	142.00	3	4,412	0.07%
2023/10/25	0	0.00	3	150.50	147.50	-3	4,582	-0.07%
2023/10/23	0	142.00	1	145.50	142.00	-1	4,622	-0.02%
2023/10/20	2	142.75	3	142.67	142.50	-1	4,760	-0.02%
2023/10/19	6	144.67	0	0.00	145.50	6	5,073	0.12%
2023/10/18	0	145.75	1	146.50	147.50	-1	5,182	-0.02%
2023/10/17	4	158.75	5.1	152.43	152.00	-1.1	5,180	-0.02%
2023/10/16	3	159.50	3	159.00	159.00	0	5,236	0.00%
2023/10/13	4	154.75	4	154.38	155.00	0	5,328	0.00%
2023/10/12	0	0.00	3	154.50	155.00	-3	5,373	-0.06%
2023/10/11	1	152.00	2	155.00	153.00	-1	5,451	-0.02%
2023/10/06	4	157.38	1	154.00	154.00	3	5,560	0.05%
2023/10/05	13.1	156.09	16	156.88	158.00	-2.9	5,573	-0.05%
2023/10/04	7	153.71	6	154.17	155.50	1	5,506	0.02%
2023/10/03	0	149.50	0	0.00	150.00	0	5,461	0.00%
2023/10/02	1	150.50	1	149.00	150.00	0	5,539	0.00%
2023/09/28	0	0.00	3	148.33	148.00	-3	5,585	-0.05%
2023/09/26	0	0.00	3	148.00	145.00	-3	5,677	-0.05%
2023/09/25	1	145.50	0	0.00	146.00	1	5,701	0.02%
2023/09/21	5	146.00	0	0.00	146.50	5	5,750	0.09%
2023/09/20	4	150.50	2	149.50	148.00	2	5,728	0.03%
2023/09/19	1	154.00	5	154.40	155.00	-4	5,683	-0.07%
2023/09/18	1	153.50	2.3	154.76	154.50	-1.3	5,654	-0.02%
2023/09/15	0	146.25	0	0.00	150.00	0	5,627	0.00%
2023/09/14	2	149.50	1	150.00	149.50	1	5,577	0.02%
2023/09/13	4.1	147.09	3	145.00	145.00	1.1	5,586	0.02%
2023/09/12	3	147.51	3	149.50	147.50	0	5,660	0.00%
2023/09/11	4	150.62	4	152.25	145.50	0	5,723	0.00%
2023/09/08	2	150.00	2	150.24	150.50	0	5,647	0.00%
2023/09/07	11	154.08	11.1	151.42	154.00	0	5,683	0.00%
2023/09/06	0.1	151.00	0	150.50	151.50	0.1	5,660	0.00%
2023/09/05	1	149.00	2.1	150.49	151.50	-1.1	5,654	-0.02%
2023/09/04	9	150.39	9	149.61	151.00	0	5,644	0.00%
2023/09/01	12.1	145.87	14	147.43	146.50	-2	5,626	-0.03%
2023/08/31	25	148.72	20	149.50	146.00	5	5,646	0.09%
2023/08/30	100	147.00	102.1	145.63	147.00	-2.1	5,504	-0.04%	大賣/
2023/08/29	61	133.41	62	132.19	134.00	-1	5,393	-0.02%
2023/08/25	2	128.49	1	129.00	126.50	1	5,554	0.02%
2023/08/24	0	0.00	1	126.50	127.00	-1	5,540	-0.02%
2023/08/23	3	126.00	3	126.00	126.00	0	5,623	0.00%
2023/08/22	3	126.50	3	126.50	126.50	0	5,705	0.00%
2023/08/18	4	127.38	4	126.63	126.00	0	5,694	0.00%
2023/08/17	0	0.00	1	123.50	127.00	-1	5,695	-0.02%
2023/08/16	0	0.00	3.2	122.03	122.50	-3.2	5,692	-0.06%
2023/08/15	1	122.00	0	0.00	121.50	1	5,686	0.02%
2023/08/14	3	128.50	4	123.00	123.00	-1	5,663	-0.02%
2023/08/10	5	130.60	7	129.64	130.50	-2	5,611	-0.04%
2023/08/09	2	131.25	2	131.50	132.50	0	5,629	0.00%
2023/08/08	1	129.50	2	129.25	128.50	-1	5,557	-0.02%
2023/08/07	1	128.01	0	0.00	128.00	1	5,543	0.02%
2023/08/04	13	130.50	11	133.68	131.50	2	5,513	0.04%
2023/08/02	6	129.00	5	124.50	124.50	1	5,356	0.02%
2023/08/01	2	128.50	3	128.17	126.50	-1	5,307	-0.02%
2023/07/31	7	134.50	6	134.08	132.50	1	5,218	0.02%
2023/07/28	16	128.19	21	128.02	128.50	-5	4,949	-0.10%
2023/07/27	1	117.00	0	0.00	117.00	1	4,814	0.02%
2023/07/26	2	119.00	2	116.50	116.50	0	4,891	0.00%
2023/07/25	5	121.80	0	0.00	119.00	5	4,949	0.10%
2023/07/24	5.1	130.28	12.1	130.82	126.50	-7.1	4,839	-0.15%
2023/07/21	0	0.00	6	123.00	123.50	-6	4,566	-0.13%
2023/07/20	3	118.67	1	117.50	117.50	2	4,509	0.04%
2023/07/19	4	122.88	1	118.00	117.50	3	4,523	0.07%
2023/07/18	1	119.99	1	117.00	120.50	0	4,571	0.00%
2023/07/17	4	113.00	3	113.17	112.50	1	4,579	0.02%
2023/07/14	4	114.50	2	115.25	115.50	2	4,635	0.04%
2023/07/13	8	121.38	4	125.50	115.50	4	4,575	0.09%
2023/07/12	4	125.50	6	125.25	123.50	-2	4,472	-0.04%
2023/07/11	1	123.00	1	122.50	125.00	0	4,482	0.00%
2023/07/10	2	118.75	3	118.83	117.50	-1	4,466	-0.02%
2023/07/07	2	120.50	2	115.75	117.00	0	4,499	0.00%
2023/07/06	0	0.00	3	120.67	120.00	-3	4,546	-0.07%
2023/07/05	4	116.88	1	112.50	116.00	3	4,632	0.06%
2023/07/04	0	118.50	0	0.00	117.00	0	4,605	0.00%
2023/07/03	0	0.00	0.5	117.95	119.00	-0.5	4,597	-0.01%
2023/06/30	2	118.50	1.1	117.23	116.50	0.9	4,588	0.02%
2023/06/29	0	119.00	4	121.75	123.50	-4	4,589	-0.09%
2023/06/27	0	0.00	5	119.50	118.50	-5	5,018	-0.10%
2023/06/26	1	120.50	2	123.50	123.00	-1	5,045	-0.02%
2023/06/21	2	124.75	2.5	125.70	126.00	-0.5	5,100	-0.01%
2023/06/20	4	125.75	0	0.00	126.00	4	5,110	0.08%
2023/06/19	4	126.25	6	122.92	127.00	-2	5,140	-0.04%
2023/06/16	1	124.00	1	125.00	123.00	0	5,157	0.00%
2023/06/15	0	0.00	1	126.00	126.00	-1	5,209	-0.02%
2023/06/13	13	123.19	18	123.56	124.00	-5	5,297	-0.09%
2023/06/12	1	119.50	7	120.50	122.00	-6	5,241	-0.11%
2023/06/09	6	117.83	3	121.00	121.00	3	5,197	0.06%
2023/06/08	6	118.17	4	116.62	116.00	2	5,118	0.04%
2023/06/07	15	117.57	11	118.73	119.00	4	5,052	0.08%
2023/06/06	11	113.91	11	113.82	114.50	0	4,919	0.00%
2023/06/05	4	113.88	8	115.31	115.50	-4	4,827	-0.08%
2023/06/02	5	114.60	7	114.00	113.00	-2	4,773	-0.04%
2023/06/01	9	107.44	9	106.72	108.00	0	4,602	0.00%
2023/05/31	12	104.79	9	104.61	104.50	3	4,483	0.07%
2023/05/30	4	97.85	4	98.63	98.20	0	4,340	0.00%
2023/05/29	4	101.38	0	0.00	100.00	4	4,322	0.09%
2023/05/26	3	99.70	0	0.00	100.00	3	4,236	0.07%
2023/05/23	2	94.95	1.5	95.63	95.90	0.5	4,205	0.01%
2023/05/22	0	0.00	2	96.75	96.80	-2	4,254	-0.05%
2023/05/19	1	94.80	1	96.70	94.50	0	4,349	0.00%
2023/05/18	1	96.30	1	96.00	96.10	0	4,403	0.00%
2023/05/17	3	94.30	4	94.43	94.60	-1	4,431	-0.02%
2023/05/16	1	94.30	2	94.40	94.20	-1	4,439	-0.02%
2023/05/15	3	93.97	1	93.20	93.40	2	4,468	0.04%
2023/05/12	4	96.88	4	97.20	97.70	0	4,478	0.00%
2023/05/11	7	96.20	5	95.44	95.60	2	4,489	0.04%
2023/05/10	3	98.40	3	96.40	96.40	0	4,527	0.00%
2023/05/08	0	0.00	4	99.53	98.80	-4	4,567	-0.09%
2023/05/03	2	93.15	2	94.55	94.10	0	4,709	0.00%
2023/05/02	3	98.60	2	98.95	96.30	1	4,761	0.02%
2023/04/28	1	95.30	5	94.86	96.50	-4	4,786	-0.08%
2023/04/25	1	89.90	1	90.60	89.70	0	4,719	0.00%
2023/04/24	1	95.10	1	95.10	94.80	0	4,705	0.00%
2023/04/21	0	0.00	3.1	97.51	97.10	-3.1	4,736	-0.07%
2023/04/20	1	99.50	2	100.50	100.00	-1	4,759	-0.02%
2023/04/19	0	0.00	1	99.00	99.10	-1	4,809	-0.02%
2023/04/18	1	95.90	1	96.10	95.30	0	4,765	0.00%
2023/04/17	0	0.00	1	95.40	95.60	-1	4,800	-0.02%
2023/04/14	4.1	93.62	1	95.20	94.40	3.1	4,792	0.06%
2023/04/13	1	96.40	5	95.44	94.70	-4	4,716	-0.09%
2023/04/12	3	97.83	3	98.13	98.00	0	4,676	0.00%
2023/04/11	2	100.25	0.2	101.50	100.00	1.8	4,643	0.04%
2023/04/10	8.2	97.72	8	99.04	99.90	0.2	4,568	0.00%
2023/04/07	0	0.00	22	95.60	94.50	-22	4,466	-0.49%
2023/04/06	2	93.75	7	93.96	94.50	-5	4,418	-0.11%
2023/03/31	0	90.80	1	91.50	92.30	-1	4,399	-0.02%
2023/03/30	7	91.10	3	90.57	90.40	4	4,383	0.09%
2023/03/29	107	97.49	105.1	97.60	91.30	1.9	4,350	0.04%	大買/大賣/
2023/03/28	9.1	92.45	7	92.69	93.10	2.1	4,040	0.05%
2023/03/27	1	91.20	4	91.93	90.90	-3	3,953	-0.08%
2023/03/24	21	90.55	5	90.52	90.10	16	3,941	0.40%
2023/03/23	2	88.65	3	89.93	89.60	-1	3,888	-0.03%
2023/03/22	5	89.08	0	0.00	89.80	5	3,851	0.13%
2023/03/21	6	89.77	2	90.40	90.20	4	3,808	0.11%
2023/03/20	9	91.77	5	91.98	91.90	4	3,736	0.11%
2023/03/17	2	86.31	6	88.97	90.50	-4	3,579	-0.11%
2023/03/15	1	85.30	1	84.50	83.80	0	3,378	0.00%
2023/03/14	0	83.10	1	82.60	82.10	-1	3,383	-0.03%
2023/03/10	0	81.80	1	81.70	81.50	-1	3,436	-0.03%
2023/03/09	2	84.10	0	0.00	83.70	2	3,486	0.06%
2023/03/08	1	83.80	0	0.00	85.50	1	3,514	0.03%
2023/03/07	1	83.70	0	0.00	83.50	1	3,551	0.03%
2023/03/06	0	84.10	0	0.00	85.40	0	3,562	0.00%
2023/03/03	0	0.00	1	82.70	83.60	-1	3,768	-0.03%
2023/03/02	2	81.65	1	82.40	82.40	1	4,004	0.02%
2023/03/01	1	82.60	0	0.00	82.70	1	4,089	0.02%
2023/02/23	0	85.50	1	85.70	86.30	-1	4,064	-0.02%
2023/02/22	2	84.85	3.4	85.07	84.60	-1.4	4,100	-0.03%
2023/02/21	0	0.00	2	87.35	87.50	-2	4,199	-0.05%
2023/02/20	2	87.00	0	0.00	87.20	2	4,190	0.05%
2023/02/17	1	87.10	1.2	88.48	88.80	-0.2	4,141	0.00%
2023/02/16	1.1	87.10	2.1	86.86	86.90	-1	4,046	-0.03%
2023/02/15	0.3	85.51	1	86.00	85.30	-0.7	4,063	-0.02%
2023/02/14	3	84.40	0	0.00	84.00	3	4,052	0.07%
2023/02/13	2	84.75	1	83.60	84.40	1	4,071	0.02%
2023/02/10	2	80.10	2	83.60	83.00	0	4,073	0.00%
2023/02/09	1.1	82.72	1	83.00	82.90	0.1	4,038	0.00%
2023/02/08	1	84.30	1	84.40	84.80	0	4,039	0.00%
2023/02/07	1.2	83.70	0	0.00	83.60	1.2	3,985	0.03%
2023/02/06	0	0.00	1	85.00	84.80	-1	3,960	-0.03%
2023/02/03	5.1	84.60	1	84.30	84.30	4	3,922	0.10%
2023/02/02	2.1	87.36	4	87.23	87.90	-1.9	3,886	-0.05%
2023/02/01	2	86.00	2	86.90	85.90	0	3,892	0.00%
2023/01/31	1	88.00	0	86.70	88.60	1	3,798	0.03%
2023/01/30	0	0.00	3	84.90	87.50	-3	3,704	-0.08%
2023/01/17	0	0.00	2.1	79.90	79.60	-2.1	3,590	-0.06%
2023/01/16	2	78.95	2.1	78.84	79.00	-0.1	3,571	0.00%
2023/01/13	10	78.43	10	77.32	77.60	0	3,540	0.00%
2023/01/12	7.1	79.20	6	78.78	78.70	1.1	3,494	0.03%
2023/01/11	7	80.96	7	80.41	80.20	0	3,456	0.00%
2023/01/10	10	80.63	14	80.61	81.40	-4	3,384	-0.12%
2023/01/09	14	78.53	14	78.49	80.00	0	3,221	0.00%
2023/01/06	1	73.30	2	73.85	74.40	-1	3,036	-0.03%
2023/01/05	4	72.23	4	72.40	72.20	0	2,976	0.00%
2023/01/04	0	0.00	1	70.90	70.50	-1	2,915	-0.03%
2023/01/03	0	68.80	1	68.70	69.20	-1	2,905	-0.03%
2022/12/30	1	68.00	0	0.00	69.00	1	2,897	0.03%
2022/12/29	1	68.20	2	69.25	69.20	-1	2,892	-0.03%
2022/12/28	3	68.13	0	0.00	67.70	3	2,935	0.10%
2022/12/27	1	68.20	2	69.70	69.70	-1	2,880	-0.03%
2022/12/20	0	0.00	1	66.20	65.80	-1	2,913	-0.03%
2022/12/19	1	67.60	0	0.00	67.00	1	2,919	0.03%
2022/12/16	1	68.40	0	0.00	68.10	1	2,915	0.03%
2022/12/15	3	71.17	0	0.00	70.70	3	2,874	0.10%
2022/12/14	0	0.00	1	72.50	72.80	-1	2,860	-0.03%
2022/12/13	1	71.80	0	0.00	70.80	1	2,867	0.03%
2022/12/08	1	71.70	0.1	71.70	71.60	0.9	2,861	0.03%
2022/12/07	1.1	73.61	0	72.10	72.20	1.1	2,855	0.04%
2022/12/05	2	77.71	0	0.00	77.80	2	2,810	0.07%
2022/12/02	3	79.73	3	78.60	78.80	0	2,763	0.00%
2022/12/01	3	80.13	3	79.40	79.30	0	2,737	0.00%
2022/11/30	2	78.15	0	0.00	78.50	2	2,688	0.07%
2022/11/29	2	76.75	1	77.20	77.40	1	2,688	0.04%
2022/11/28	1	79.20	0	79.40	79.40	1	2,640	0.04%
2022/11/25	5	81.32	6	80.77	80.60	-1	2,637	-0.04%
2022/11/24	7	77.01	10	77.72	80.70	-3	2,504	-0.12%
2022/11/23	31	72.94	30.6	72.95	73.40	0.4	2,254	0.02%
2022/11/22	0.4	69.40	0.4	68.20	69.20	0.1	2,165	0.00%
2022/11/21	0.1	69.00	0	0.00	68.50	0.1	2,166	0.00%
2022/11/18	0.5	70.44	2	71.30	70.50	-1.6	2,185	-0.07%
2022/11/17	2	69.70	0.3	72.17	72.70	1.7	2,136	0.08%
2022/11/16	0.3	68.07	1	68.50	68.10	-0.7	2,019	-0.03%
2022/11/15	0	0.00	1	68.10	68.10	-1	1,998	-0.05%
2022/11/14	0	0.00	3	67.77	68.00	-3	1,981	-0.15%
2022/11/11	2	67.25	2	68.80	67.80	0	1,969	0.00%
2022/11/10	0	0.00	1	66.00	66.50	-1	1,886	-0.05%
2022/11/08	0	0.00	2	63.20	62.20	-2	1,827	-0.11%
2022/11/04	0	0.00	1.1	59.53	60.90	-1.1	1,780	-0.06%
2022/11/03	0	0.00	4	58.68	58.70	-4	1,750	-0.23%
2022/10/31	0	0.00	1	56.00	57.80	-1	1,751	-0.06%
2022/10/28	1	55.00	0	0.00	53.40	1	1,739	0.06%
2022/10/25	1	57.60	0	0.00	55.70	1	1,710	0.06%
2022/10/24	4	59.70	0	0.00	58.40	4	1,739	0.23%
2022/10/21	0	58.80	0	0.00	57.60	0	1,766	0.00%
2022/10/19	3	58.30	0	0.00	58.20	3	1,872	0.16%
2022/10/14	0	0.00	0.1	58.50	57.90	-0.1	1,851	-0.01%
2022/10/11	0	56.30	0	0.00	55.90	0	1,828	0.00%
2022/10/07	0	0.00	1	58.40	58.20	-1	1,823	-0.05%
2022/10/06	1	57.70	0	0.00	59.00	1	1,827	0.05%
2022/10/05	18	59.15	18	59.25	58.40	0	1,820	0.00%
2022/10/03	0	0.00	1	55.60	55.50	-1	1,765	-0.06%
2022/09/28	1	54.50	0	0.00	53.30	1	1,812	0.06%
2022/09/27	0	0.00	1	56.00	56.50	-1	1,784	-0.06%
2022/09/23	0	0.00	1	60.20	60.00	-1	1,794	-0.06%
2022/09/22	1	62.10	0	62.50	62.10	1	1,808	0.05%
2022/09/21	1	63.60	0	0.00	63.10	1	1,812	0.06%
2022/09/16	1	66.50	0	0.00	66.50	1	1,869	0.05%
2022/09/14	1	67.80	0	0.00	67.60	1	1,954	0.05%
2022/09/12	0	0.00	3	69.57	68.60	-3	2,021	-0.15%
2022/09/08	0	0.00	2	67.60	68.50	-2	2,031	-0.10%
2022/09/07	3	66.83	0	0.00	67.00	3	2,046	0.15%
2022/09/06	0	0.00	1	66.80	66.80	-1	2,049	-0.05%
2022/09/05	3.1	68.11	0	0.00	67.50	3.1	2,045	0.15%
2022/09/02	3	71.80	4	71.10	71.10	-1	2,019	-0.05%
2022/09/01	1	73.00	1	74.40	72.10	0	2,011	0.00%
2022/08/31	2.1	75.29	2	76.40	76.20	0.1	1,961	0.00%
2022/08/25	0	0.00	0.1	72.40	73.50	-0.1	1,976	0.00%
2022/08/24	0	0.00	2	71.55	70.60	-2	2,000	-0.10%
2022/08/19	0	0.00	2	72.50	72.90	-2	2,264	-0.09%
2022/08/18	1	71.60	0	0.00	71.80	1	2,270	0.04%
2022/08/15	0	0.00	2	70.65	71.50	-2	2,292	-0.09%
2022/08/12	0	0.00	0	70.20	69.70	0	2,291	0.00%
2022/08/08	1	67.90	0	0.00	67.90	1	2,437	0.04%
2022/08/04	0	65.80	0.1	66.00	66.20	-0.1	2,508	0.00%
2022/08/02	1	68.90	0	0.00	69.50	1	2,488	0.04%
2022/08/01	0.1	72.18	0	0.00	71.00	0.1	2,490	0.00%
2022/07/29	0	73.20	1.1	73.02	73.30	-1	2,503	-0.04%
2022/07/28	0	0.00	6.1	70.87	70.50	-6.1	2,511	-0.24%
2022/07/27	6	67.45	3	68.16	69.80	3	2,512	0.12%
2022/07/26	0	0.00	1	73.40	72.90	-1	2,463	-0.04%
2022/07/22	1	76.40	0	0.00	75.10	1	2,792	0.04%
2022/07/20	1	74.50	1	75.40	74.20	0	2,879	0.00%
2022/07/15	2	71.70	2	72.20	72.10	0	3,008	0.00%
2022/07/13	2	69.45	0	0.00	69.10	2	3,037	0.07%
2022/07/11	1	71.00	1	70.70	70.90	0	3,063	0.00%
2022/07/08	0	0.00	1	71.50	71.30	-1	3,071	-0.03%
2022/07/06	2	69.59	0	0.00	67.30	2	3,096	0.07%
2022/07/05	2	67.60	0	0.00	68.30	2	3,129	0.06%
2022/07/04	1	66.60	1	68.50	67.10	0	3,235	0.00%
2022/06/30	2	73.05	1	74.09	72.00	1	3,220	0.03%
2022/06/28	3	76.86	0	0.00	75.50	3	3,203	0.09%
2022/06/23	2	76.95	1	77.50	77.00	1	3,177	0.03%
2022/06/22	1	83.30	3	81.80	81.60	-2	3,127	-0.06%
2022/06/20	0.1	85.37	0	84.50	83.50	0	3,079	0.00%
2022/06/17	0	0.00	2.5	89.96	88.90	-2.5	3,015	-0.08%
2022/06/16	1	93.20	0	0.00	90.60	1	3,011	0.03%
2022/06/15	0	93.60	0	0.00	94.40	0	3,008	0.00%
2022/06/13	1	93.20	1	92.60	92.60	0	3,035	0.00%
2022/06/10	1.1	96.22	0	0.00	96.20	1.1	3,044	0.03%
2022/06/08	0.1	97.00	2	98.10	96.90	-1.9	3,085	-0.06%
2022/06/06	6	98.25	8	98.86	98.20	-2	3,115	-0.06%
2022/06/02	1.2	97.77	0	0.00	98.00	1.2	3,070	0.04%
2022/06/01	5.2	97.85	4	98.38	97.70	1.2	3,071	0.04%
2022/05/31	4	97.50	15	97.83	97.10	-11	3,024	-0.36%
2022/05/30	0	0.00	1	95.50	95.30	-1	2,893	-0.03%
2022/05/27	2	90.30	5	90.46	90.00	-3	2,802	-0.11%
2022/05/25	0	0.00	11	86.90	88.00	-11	2,774	-0.40%
2022/05/24	3	87.30	7	87.60	86.20	-4	2,787	-0.14%
2022/05/18	1	94.60	5	92.90	92.00	-4	2,746	-0.15%
2022/05/17	0	0.00	1	92.80	92.70	-1	2,701	-0.04%
2022/05/16	3	90.00	0	0.00	89.70	3	2,711	0.11%
2022/05/12	3	91.30	0	0.00	89.80	3	2,824	0.11%
2022/05/10	0	0.00	3	86.50	88.00	-3	2,836	-0.11%
2022/05/05	1	91.90	0	0.00	92.70	1	2,808	0.04%
2022/05/04	3	89.30	0	0.00	90.50	3	2,774	0.11%
2022/05/03	1	88.60	0	0.00	89.10	1	2,749	0.04%
2022/04/29	6	88.83	10	88.32	86.80	-4	2,698	-0.15%
2022/04/28	6	86.02	5	84.76	83.40	1	2,581	0.04%
2022/04/27	5	88.62	2	88.75	88.60	3	2,381	0.13%
2022/04/26	3	94.17	1	93.80	93.10	2	2,319	0.09%
2022/04/25	3	94.60	0	0.00	93.60	3	2,307	0.13%
2022/04/21	12	96.75	1	97.00	96.00	11	2,266	0.49%
2022/04/20	1	92.71	1	92.70	92.60	0	2,261	0.00%
2022/04/19	1	91.60	0	0.00	91.20	1	2,344	0.04%
2022/04/18	1	91.10	1	91.90	91.20	0	2,348	0.00%
2022/04/15	2	92.60	0	0.00	92.60	2	2,333	0.09%
2022/04/14	1	96.00	1	96.10	95.90	0	2,355	0.00%
2022/04/13	1	96.60	0	0.00	97.40	1	2,390	0.04%
2022/04/12	2	97.70	1	99.30	95.80	1	2,409	0.04%
2022/04/11	0	97.30	4	96.60	96.70	-4	2,395	-0.17%
2022/04/08	3	99.17	6	99.73	99.40	-3	2,332	-0.13%
2022/04/07	3	106.67	0	0.00	101.50	3	2,220	0.14%
2022/04/06	6	110.33	0	0.00	110.50	6	2,180	0.28%
2022/04/01	4	111.38	1	111.50	112.50	3	2,221	0.14%
2022/03/31	4	114.88	0	0.00	113.50	4	2,289	0.17%
2022/03/30	1	118.50	0	0.00	117.50	1	2,309	0.04%
2022/03/29	0	0.00	1	119.50	119.50	-1	2,310	-0.04%
2022/03/28	0	0.00	1.2	112.58	117.00	-1.2	2,295	-0.05%
2022/03/25	0	0.00	2	116.50	116.00	-2	2,297	-0.09%
2022/03/24	3.2	119.44	2	118.00	119.00	1.2	2,301	0.05%
2022/03/23	1	120.00	0	0.00	120.00	1	2,331	0.04%
2022/03/22	0	0.00	1	119.00	119.00	-1	2,339	-0.04%
2022/03/18	1	116.52	0	0.00	117.00	1	2,383	0.04%
2022/03/17	2	118.00	2	118.75	118.00	0	2,410	0.00%
2022/03/15	2	116.00	1	114.00	113.00	1	2,443	0.04%
2022/03/14	1	114.00	0	0.00	118.00	1	2,460	0.04%
2022/03/11	1	113.00	0	0.00	113.50	1	2,474	0.04%
2022/03/09	1	113.00	4	108.63	109.00	-3	2,459	-0.12%
2022/03/08	0	114.00	3	111.83	111.50	-3	2,530	-0.12%
2022/03/07	2	112.01	1	111.00	112.50	1	2,599	0.04%
2022/03/04	1	115.50	2	116.00	116.50	-1	2,875	-0.03%
2022/03/02	1	115.00	1	115.50	116.00	0	3,225	0.00%
2022/03/01	4	115.88	0	0.00	116.50	4	3,442	0.12%
2022/02/25	1.1	113.00	0	0.00	111.50	1.1	3,617	0.03%
2022/02/24	1	111.00	2.1	112.19	110.00	-1.1	3,742	-0.03%
2022/02/21	1	118.50	0	0.00	119.00	1	4,015	0.02%
2022/02/18	1	116.50	1	117.50	119.00	0	4,053	0.00%
2022/02/17	1	117.00	0	0.00	117.50	1	4,102	0.02%
2022/02/16	0	0.00	1	118.50	118.50	-1	4,114	-0.02%
2022/02/15	0	0.00	0.1	118.00	116.50	-0.1	4,094	0.00%
2022/02/14	4.1	119.95	1	116.50	117.50	3.1	4,050	0.08%
2022/02/11	1	128.00	1	126.00	127.00	0	4,009	0.00%
2022/02/10	1	130.50	0	0.00	129.00	1	3,985	0.03%
2022/02/08	2	133.25	1	133.50	133.50	1	4,011	0.02%
2022/01/26	0	0.00	1	123.00	127.00	-1	4,228	-0.02%
2022/01/24	0	0.00	1	125.00	127.00	-1	4,423	-0.02%
2022/01/18	1	129.50	0	0.00	127.50	1	5,183	0.02%
2022/01/17	2	128.75	0	0.00	130.00	2	5,211	0.04%
2022/01/14	3	125.50	3	126.33	129.50	0	5,238	0.00%
2022/01/13	2	122.75	0	0.00	128.00	2	5,292	0.04%
2022/01/12	0	0.00	1	123.00	125.50	-1	5,289	-0.02%
2022/01/11	1	125.50	1	128.50	126.00	0	5,228	0.00%
2022/01/10	2	130.75	0	0.00	130.00	2	5,200	0.04%
2022/01/07	0	0.00	1	129.00	130.00	-1	5,196	-0.02%
2022/01/06	1	135.50	0	0.00	134.00	1	5,158	0.02%
2022/01/04	1	142.50	0	0.00	140.50	1	5,150	0.02%
2022/01/03	0	0.00	1	145.00	146.00	-1	5,189	-0.02%
2021/12/29	0	0.00	1	145.00	145.00	-1	5,343	-0.02%
2021/12/27	3	148.15	4.1	148.24	148.50	-1.1	5,321	-0.02%
2021/12/24	0	0.00	1	146.00	145.50	-1	5,259	-0.02%
2021/12/23	3	142.33	1	143.00	143.00	2	5,230	0.04%
2021/12/20	0	0.00	1	139.00	136.50	-1	5,235	-0.02%
2021/12/17	2	137.50	0	0.00	137.50	2	5,243	0.04%
2021/12/16	1.1	141.64	1	142.00	142.50	0.1	5,243	0.00%
2021/12/15	0	0.00	1	137.50	139.50	-1	5,241	-0.02%
2021/12/14	1	138.96	0	0.00	138.00	1	5,245	0.02%
2021/12/13	1	142.00	3	142.83	143.50	-2	5,252	-0.04%
2021/12/10	3	139.50	0	0.00	140.00	3	5,266	0.06%
2021/12/09	0	0.00	2	145.75	144.00	-2	5,245	-0.04%
2021/12/08	1	146.00	0	0.00	145.00	1	5,234	0.02%
2021/12/07	0	0.00	2	143.50	143.50	-2	5,226	-0.04%
2021/12/06	0	0.00	1.1	143.73	143.50	-1.1	5,228	-0.02%
2021/12/03	4.1	147.02	3	148.00	147.50	1.1	5,283	0.02%
2021/12/02	3	149.17	12	149.58	144.50	-9	5,283	-0.17%
2021/12/01	1	150.00	3	151.50	152.00	-2	5,229	-0.04%
2021/11/30	5.1	156.54	1	152.01	153.00	4.1	5,197	0.08%
2021/11/29	18	147.56	8	149.62	153.00	10	5,019	0.20%
2021/11/26	4	144.88	21	143.98	145.00	-17	4,902	-0.35%
2021/11/25	10	151.60	33.4	151.97	146.00	-23.4	4,822	-0.49%
2021/11/24	75.4	147.87	39	148.26	149.50	36.4	4,623	0.79%
2021/11/23	20	146.33	22	145.30	144.00	-2	4,441	-0.05%
2021/11/22	5	143.50	3	143.33	146.00	2	4,339	0.05%
2021/11/19	1	140.50	8.2	140.00	141.00	-7.2	4,264	-0.17%
2021/11/18	0.2	135.00	0.2	136.50	136.00	0	4,195	0.00%
2021/11/17	0.2	133.50	1.1	135.14	134.50	-0.9	4,166	-0.02%
2021/11/16	2.1	135.98	2	136.63	134.00	0.1	4,142	0.00%
2021/11/15	3	135.83	2.4	136.21	135.00	0.6	4,102	0.01%
2021/11/12	2	133.50	3	133.50	134.00	-1	4,094	-0.03%
2021/11/11	3	132.33	0	0.00	132.50	3	4,081	0.07%
2021/11/10	0	0.00	4	131.88	136.00	-4	4,047	-0.10%
2021/11/09	0.4	132.50	6	132.00	132.00	-5.6	4,013	-0.14%
2021/11/05	9	133.00	2	133.00	134.00	7	4,010	0.17%
2021/11/04	6	134.58	1	132.50	132.50	5	4,007	0.12%
2021/11/03	2	138.00	1	140.00	140.00	1	3,876	0.03%
2021/11/02	4	141.38	105	138.86	137.50	-101	3,798	-2.66%	大賣/鉅額交易
2021/11/01	338	145.52	238	144.05	144.50	100	3,692	2.71%	大買/大賣/
2021/10/29	318	145.11	546	144.74	140.50	-228	3,613	-6.31%	大買/大賣/鉅額交易
2021/10/28	303	144.86	68	144.61	144.00	235	3,397	6.92%	大買/鉅額交易
2021/10/27	6	137.58	4.2	138.06	139.50	1.8	3,132	0.06%
2021/10/26	4	132.13	1	132.01	132.00	3	2,953	0.10%
2021/10/25	0	132.50	0	0.00	133.00	0	2,937	0.00%
2021/10/22	0.2	132.50	0	0.00	133.00	0.2	2,987	0.01%
2021/10/21	3	130.50	4	129.38	128.50	-1	3,017	-0.03%
2021/10/19	0	0.00	1	125.00	124.50	-1	3,046	-0.03%
2021/10/18	0	0.00	1	122.50	121.00	-1	3,146	-0.03%
2021/10/15	1	122.50	0	0.00	121.50	1	3,215	0.03%
2021/10/13	0	0.00	2	124.50	118.50	-2	3,278	-0.06%
2021/10/12	2	122.75	0	0.00	122.50	2	3,267	0.06%
2021/10/08	1	126.00	1	129.00	127.50	0	3,256	0.00%
2021/10/07	0	0.00	2	122.75	126.50	-2	3,223	-0.06%
2021/10/06	1	119.00	0	0.00	115.00	1	3,256	0.03%
2021/10/05	0	117.50	0	0.00	117.00	0	3,421	0.00%
2021/09/27	0	0.00	1	125.50	124.50	-1	4,134	-0.02%
2021/09/24	1	124.01	0	0.00	124.00	1	4,191	0.02%
2021/09/23	1	122.00	0	0.00	121.50	1	4,429	0.02%
2021/09/22	3	121.00	3	126.00	124.50	0	4,473	0.00%
2021/09/16	1	124.00	1	124.50	123.50	0	4,857	0.00%
2021/09/15	2	125.50	0	0.00	124.00	2	4,942	0.04%
2021/09/14	0	130.00	0	0.00	129.50	0	4,986	0.00%
2021/09/10	6	134.25	6	133.17	136.00	0	5,024	0.00%
2021/09/09	0	131.50	0	0.00	133.00	0	5,018	0.00%
2021/09/08	5	133.60	2	131.50	127.50	3	5,018	0.06%
2021/09/07	1	137.00	1	136.00	137.00	0	4,964	0.00%
2021/09/06	1	138.50	0	0.00	136.50	1	4,959	0.02%
2021/09/03	3	138.83	0.1	138.00	138.00	2.9	4,965	0.06%
2021/09/02	0	138.50	0	0.00	139.50	0	5,163	0.00%
2021/09/01	0	0.00	1.1	132.86	139.50	-1.1	5,078	-0.02%
2021/08/30	0	128.00	0	0.00	127.00	0	4,956	0.00%
2021/08/27	0	126.00	0	0.00	124.50	0	4,946	0.00%
2021/08/26	0.2	128.95	0	0.00	126.00	0.2	4,942	0.00%
2021/08/25	0	128.50	0	0.00	129.00	0	4,943	0.00%
2021/08/24	3	121.67	4	123.38	123.50	-1	4,941	-0.02%
2021/08/23	2	115.77	3	117.17	121.00	-1	4,923	-0.02%
2021/08/20	1	114.50	1	115.00	113.00	0	4,940	0.00%
2021/08/19	1	114.00	1	115.50	111.50	0	4,983	0.00%
2021/08/16	0	0.00	1	119.50	118.00	-1	5,022	-0.02%
2021/08/13	3	119.50	0	0.00	118.50	3	5,022	0.06%
2021/08/12	1	126.00	1	126.00	126.00	0	5,011	0.00%
2021/08/11	1	126.00	1	127.00	123.00	0	4,985	0.00%
2021/08/10	2	125.49	0	0.00	125.00	2	4,986	0.04%
2021/08/06	3	132.33	1	133.50	131.50	2	4,979	0.04%
2021/08/05	1	135.50	1	134.00	134.50	0	5,001	0.00%
2021/08/03	0	0.00	4	135.50	135.50	-4	5,073	-0.08%
2021/08/02	4	133.00	0	0.00	134.00	4	5,068	0.08%
2021/07/30	1	141.50	5	138.00	136.50	-4	5,073	-0.08%
2021/07/28	10	133.15	12	134.04	133.50	-2	5,076	-0.04%
2021/07/27	6.1	139.70	1	142.00	138.00	5.1	5,070	0.10%
2021/07/26	5	140.40	5	142.00	141.50	0	5,027	0.00%
2021/07/23	10	147.05	9	143.22	142.00	1	5,033	0.02%
2021/07/22	3	149.17	6	147.67	149.50	-3	4,950	-0.06%
2021/07/21	2	143.25	1.1	142.55	142.00	0.9	4,875	0.02%
2021/07/20	2	141.00	6	140.00	137.50	-4	4,829	-0.08%
2021/07/19	0	0.00	6	143.92	144.00	-6	4,785	-0.13%
2021/07/16	0	144.00	1	144.50	144.00	-1	4,825	-0.02%
2021/07/15	10	144.20	1	143.00	145.00	9	4,833	0.19%
2021/07/14	0	0.00	9	143.61	146.00	-9	4,827	-0.19%
2021/07/13	5	147.90	14	148.53	144.50	-9	4,812	-0.19%
2021/07/12	25	147.86	17	149.65	148.00	8	4,717	0.17%
2021/07/09	2	145.25	12	142.75	141.50	-10	4,507	-0.22%
2021/07/08	28	146.50	22	146.93	145.00	6	4,467	0.13%
2021/07/07	3	146.83	10	145.86	147.50	-7	4,330	-0.16%
2021/07/06	1	139.50	0	0.00	139.50	1	4,123	0.02%
2021/07/05	10	139.60	6	138.83	138.50	4	4,189	0.10%
2021/07/02	2.1	133.44	6	137.33	139.50	-4	4,220	-0.09%
2021/07/01	5	132.20	3	130.67	130.00	2	4,303	0.05%
2021/06/30	20	140.99	12	135.33	134.00	8	4,291	0.19%
2021/06/29	0	0.00	29	137.88	139.00	-29	4,111	-0.71%
2021/06/28	31	138.15	2	138.20	138.00	29	4,153	0.70%
2021/06/25	36	139.54	41	138.84	138.00	-5	4,112	-0.12%
2021/06/24	3	129.32	9	127.89	130.00	-6	3,832	-0.16%
2021/06/23	143	126.91	142	125.95	127.00	1	3,738	0.03%	大買/大賣/
2021/06/22	5	124.20	2	124.25	123.00	3	3,696	0.08%
2021/06/21	2	120.50	1	121.50	122.00	1	3,834	0.03%
2021/06/18	2	122.00	0	0.00	121.50	2	3,841	0.05%
2021/06/17	2	122.50	1	121.00	122.50	1	3,873	0.03%
2021/06/16	1	119.00	2	118.50	119.00	-1	3,888	-0.03%
2021/06/15	2	118.00	0	0.00	117.50	2	3,890	0.05%
2021/06/10	32	121.97	36	122.70	118.50	-4	3,906	-0.10%
2021/06/03	2	114.00	1	115.00	114.50	1	3,816	0.03%
2021/06/02	0	0.00	1	113.50	113.50	-1	3,874	-0.03%
2021/05/28	2	112.00	4	110.88	112.00	-2	3,911	-0.05%
2021/05/27	3	109.00	2	108.75	107.00	1	3,880	0.03%
2021/05/25	5	103.10	5	104.70	104.50	0	3,848	0.00%
2021/05/24	3	99.17	1	99.60	99.60	2	3,833	0.05%
2021/05/21	0	0.00	1	98.10	99.80	-1	3,848	-0.03%
2021/05/18	2	96.05	1	96.70	97.80	1	3,924	0.03%
2021/05/17	0	0.00	1	93.50	92.80	-1	3,936	-0.03%
2021/05/14	2	97.95	1	100.50	95.50	1	3,964	0.03%
2021/05/13	1	94.90	1.2	95.83	98.00	-0.2	4,014	0.00%
2021/05/12	2	99.05	4	97.43	95.60	-2	4,026	-0.05%
2021/05/11	3	103.00	2	101.25	100.50	1	4,051	0.02%
2021/05/10	1	111.50	2	110.50	110.50	-1	4,069	-0.02%
2021/05/07	0	111.50	0	0.00	113.50	0	4,138	0.00%
2021/05/06	1	108.00	0	0.00	107.50	1	4,220	0.02%
2021/05/05	7	111.14	1	108.00	108.50	6	4,265	0.14%
2021/05/04	2	116.00	8	114.69	116.00	-6	4,283	-0.14%
2021/05/03	1	117.00	1	115.50	114.00	0	4,400	0.00%
2021/04/29	3	119.17	2	117.50	117.00	1	4,677	0.02%
2021/04/28	0	0.00	1	120.50	121.00	-1	4,776	-0.02%
2021/04/27	4	119.63	0	0.00	119.00	4	4,872	0.08%
2021/04/26	1	119.00	0	0.00	118.00	1	4,872	0.02%
2021/04/22	1	116.50	0	0.00	115.00	1	4,958	0.02%
2021/04/16	0	121.50	1	119.50	121.50	-1	5,415	-0.02%
2021/04/15	12	120.54	13	119.38	119.50	-1	5,441	-0.02%
2021/04/14	3	120.50	3.1	117.87	121.00	-0.1	5,529	0.00%
2021/04/13	2	121.00	4	120.38	118.50	-2	5,637	-0.04%
2021/04/12	7	125.50	3.5	122.93	122.50	3.5	5,694	0.06%
2021/04/09	4	126.38	5	127.39	127.00	-1	5,840	-0.02%
2021/04/08	11	124.95	110	125.28	123.50	-99	5,825	-1.70%	大賣/
2021/04/07	145.6	123.83	139	124.75	126.00	6.6	5,754	0.11%	大買/大賣/
2021/04/06	198.2	122.12	134	121.42	120.50	64.2	5,690	1.13%	大買/大賣/
2021/04/01	45	119.04	130	120.19	119.50	-85	5,797	-1.47%	大賣/
2021/03/31	156	117.36	52	116.94	118.50	104	5,785	1.80%	大買/鉅額交易
2021/03/30	2	115.75	2	115.75	116.50	0	5,717	0.00%
2021/03/29	0	0.00	1	113.00	112.50	-1	5,680	-0.02%
2021/03/25	3	111.83	2	109.50	112.00	1	5,772	0.02%
2021/03/24	1	117.50	3	113.17	109.50	-2	5,791	-0.03%
2021/03/23	2	112.00	0	0.00	112.00	2	5,709	0.04%
2021/03/22	2	111.25	0	0.00	111.50	2	5,784	0.03%
2021/03/17	0	0.00	1	108.50	108.00	-1	6,112	-0.02%
2021/03/16	3	107.33	6	109.08	106.50	-3	6,317	-0.05%
2021/03/12	0	0.00	1	109.00	108.50	-1	7,093	-0.01%
2021/03/09	1	99.40	1	100.50	101.00	0	7,622	0.00%
2021/03/08	2	104.50	2	102.50	102.50	0	7,848	0.00%
2021/03/05	1	104.50	1	104.50	104.50	0	7,796	0.00%
2021/03/04	0	0.00	1	104.50	104.00	-1	7,753	-0.01%
2021/03/03	33	102.12	33	102.26	105.00	0	7,735	0.00%
2021/03/02	2	106.75	1	105.00	105.00	1	7,699	0.01%
2021/02/23	1	111.00	0	0.00	111.50	1	7,681	0.01%
2021/02/22	0	0.00	2	113.00	114.00	-2	7,673	-0.03%
2021/02/19	3	111.83	1	110.01	111.50	2	7,665	0.03%
2021/02/18	0	0.00	1	110.00	111.50	-1	7,733	-0.01%
2021/02/17	2	107.50	3	107.83	109.00	-1	7,986	-0.01%
2021/02/05	1.3	105.80	0	0.00	105.00	1.3	8,015	0.02%
2021/02/04	0	0.00	1	105.00	108.00	-1	8,012	-0.01%
2021/02/03	1	107.00	1	109.00	109.00	0	7,949	0.00%
2021/02/01	8	104.69	1	104.00	104.00	7	7,858	0.09%
2021/01/29	1	110.48	5	105.20	105.00	-4	7,841	-0.05%
2021/01/28	5	109.30	1.2	109.00	109.00	3.8	7,804	0.05%
2021/01/27	2	115.50	0	0.00	115.50	2	7,699	0.03%
2021/01/26	6	118.75	8	118.38	118.00	-2	7,632	-0.03%
2021/01/25	15	120.23	6.1	118.18	118.00	9	7,552	0.12%
2021/01/22	26.2	121.25	25.7	121.14	121.00	0.5	7,354	0.01%
2021/01/21	5.2	116.21	5	115.40	114.00	0.2	7,047	0.00%
2021/01/20	5	115.50	3	114.33	113.50	2	6,902	0.03%
2021/01/19	4.5	113.11	3	112.50	114.00	1.5	6,779	0.02%
2021/01/18	2	110.52	2	110.75	111.00	0	6,722	0.00%
2021/01/15	2	116.00	2	115.50	115.00	0	6,654	0.00%
2021/01/14	5	119.70	3	118.33	118.00	2	6,605	0.03%
2021/01/13	2	117.25	12	115.83	117.00	-10	6,487	-0.15%
2021/01/12	10.5	114.95	3	114.17	112.50	7.5	6,343	0.12%
2021/01/11	9	118.28	5	118.10	117.00	4	6,266	0.06%
2021/01/08	2	114.50	3	114.50	115.00	-1	6,027	-0.02%
2021/01/07	3	117.33	3	115.33	116.00	0	5,999	0.00%
2021/01/06	5	118.90	8.1	119.25	117.50	-3	5,936	-0.05%
2021/01/05	1	116.00	2	117.25	120.00	-1	5,791	-0.02%
2021/01/04	6	117.42	13	118.58	118.00	-7	5,700	-0.12%
2020/12/31	1	113.00	16	114.94	112.00	-15	5,499	-0.27%
2020/12/30	30	111.75	17	111.09	112.50	13	5,421	0.24%
2020/12/29	6	110.92	2	110.25	110.00	4	5,391	0.07%
2020/12/28	139	109.65	137	109.57	114.00	2	5,294	0.04%	大買/大賣/
2020/12/25	4	108.00	5	106.80	107.00	-1	5,150	-0.02%
2020/12/24	0	0.00	2	108.00	108.00	-2	5,119	-0.04%
2020/12/23	3	105.67	1	105.50	106.00	2	5,085	0.04%
2020/12/22	2	106.75	1	105.50	105.50	1	5,059	0.02%
2020/12/21	1	108.00	1	108.00	108.50	0	5,015	0.00%
2020/12/18	3	109.50	0	0.00	110.00	3	4,935	0.06%
2020/12/17	0	0.00	1	108.00	112.00	-1	4,874	-0.02%
2020/12/16	5	108.00	1	108.00	106.50	4	4,756	0.08%
2020/12/15	2	105.00	3	106.50	106.00	-1	4,649	-0.02%
2020/12/14	6	113.75	6	110.50	108.50	0	4,551	0.00%
2020/12/11	3	110.17	7	115.71	110.00	-4	4,439	-0.09%
2020/12/10	61	114.50	56	115.30	116.00	5	4,266	0.12%
2020/12/09	155.1	115.22	160	114.80	113.00	-5	4,102	-0.12%	大買/大賣/
2020/12/08	39	105.95	24	104.96	105.50	15	3,639	0.41%
2020/12/07	10	100.00	29	99.26	99.30	-19	3,332	-0.57%
2020/12/04	3	97.50	4	97.13	96.50	-1	3,175	-0.03%
2020/12/03	38	103.39	59	102.97	97.90	-21	3,079	-0.68%
2020/12/02	123	99.26	109	99.52	100.50	14	2,663	0.53%	大買/大賣/
2020/12/01	2	91.20	3	91.23	91.60	-1	2,364	-0.04%
2020/11/30	2	91.20	8	90.50	90.90	-6	2,360	-0.25%
2020/11/27	0	91.80	0	0.00	91.30	0	2,364	0.00%
2020/11/26	2	90.00	3	91.00	91.00	-1	2,349	-0.04%
2020/11/25	0	0.00	11	89.84	89.60	-11	2,317	-0.47%
2020/11/23	1	91.30	1	92.70	91.20	0	2,286	0.00%
2020/11/20	5	91.20	0	0.00	91.60	5	2,272	0.22%
2020/11/19	0	0.00	1	90.20	91.10	-1	2,247	-0.04%
2020/11/18	1	90.30	0	0.00	90.80	1	2,244	0.04%
2020/11/17	4	91.28	4	91.08	90.20	0	2,236	0.00%
2020/11/16	19	92.35	17	92.42	91.00	2	2,185	0.09%
2020/11/13	8	87.30	4	87.78	88.00	4	1,924	0.21%
2020/11/12	4	86.60	2	87.30	87.60	2	1,883	0.11%
2020/11/11	4	85.10	0	0.00	85.30	4	1,833	0.22%
2020/11/10	1	85.80	0	0.00	85.50	1	1,823	0.05%
2020/11/09	0	0.00	2	87.10	86.90	-2	1,794	-0.11%
2020/11/06	1	86.90	7	86.23	85.50	-6	1,777	-0.34%
2020/11/05	9	84.49	0	0.00	84.90	9	1,735	0.52%
2020/11/04	0	0.00	4	83.10	84.00	-4	1,722	-0.23%
2020/11/03	0	0.00	3	82.43	83.20	-3	1,729	-0.17%
2020/11/02	3	78.93	14	79.26	80.20	-11	1,735	-0.63%
2020/10/28	2	82.50	0	0.00	82.60	2	1,752	0.11%
2020/10/27	1	82.40	1	83.80	83.40	0	1,779	0.00%
2020/10/23	3	84.93	4	85.00	85.20	-1	1,818	-0.05%
2020/10/21	1	84.60	0	0.00	84.20	1	1,880	0.05%
2020/10/20	3	84.63	8	84.91	85.00	-5	1,927	-0.26%
2020/10/19	0	0.00	2	85.00	84.70	-2	1,935	-0.10%
2020/10/16	2	84.80	4	84.20	83.90	-2	1,926	-0.10%
2020/10/15	8	84.29	4	84.90	84.90	4	1,931	0.21%
2020/10/14	53	86.86	50	87.31	85.60	3	1,940	0.15%
2020/10/13	5	83.94	1	84.10	84.10	4	1,924	0.21%
2020/10/12	2	83.90	6	85.45	84.40	-4	1,929	-0.21%
2020/10/08	8	84.05	1	84.10	84.00	7	1,938	0.36%
2020/10/07	2	81.00	10	83.51	84.10	-8	1,945	-0.41%
2020/10/06	1	81.00	0	0.00	81.20	1	1,934	0.05%
2020/10/05	3	78.73	3	80.40	81.10	0	1,975	0.00%
2020/09/30	0	0.00	1	78.00	78.50	-1	2,098	-0.05%
2020/09/29	1	75.90	0	0.00	75.90	1	2,234	0.04%
2020/09/28	1	77.00	0	0.00	77.10	1	2,289	0.04%
2020/09/24	3	78.80	0	0.00	78.90	3	2,365	0.13%
2020/09/23	1	81.80	1	82.50	82.60	0	2,393	0.00%
2020/09/22	1	81.30	0	0.00	81.30	1	2,470	0.04%
2020/09/21	3	83.83	0	0.00	83.20	3	2,486	0.12%
2020/09/17	0	0.00	4	85.58	84.40	-4	2,538	-0.16%
2020/09/16	1	85.70	0	0.00	85.30	1	2,542	0.04%
2020/09/15	2	84.90	1	85.10	85.10	1	2,546	0.04%
2020/09/14	2	83.65	3	84.70	82.90	-1	2,537	-0.04%
2020/09/11	3	83.70	10	83.99	83.30	-7	2,491	-0.28%
2020/09/10	6	81.37	7	81.90	82.40	-1	2,451	-0.04%
2020/09/09	2	76.40	2	76.50	78.80	0	2,443	0.00%
2020/09/08	2	77.10	0	0.00	77.10	2	2,456	0.08%
2020/09/07	1	77.10	0	0.00	77.10	1	2,479	0.04%
2020/09/04	2	78.50	2	77.70	79.50	0	2,526	0.00%
2020/09/03	2	80.80	0	0.00	79.70	2	2,543	0.08%
2020/09/01	1	77.70	0	0.00	78.20	1	2,564	0.04%
2020/08/28	0	0.00	6	77.30	77.80	-6	2,695	-0.22%
2020/08/27	6	78.10	0	0.00	78.30	6	2,808	0.21%
2020/08/26	0	0.00	1	79.70	79.80	-1	2,835	-0.04%
2020/08/25	1	77.30	0	0.00	77.30	1	2,860	0.03%
2020/08/21	1	75.40	1	76.30	76.00	0	2,878	0.00%
2020/08/20	1	76.00	2	75.30	75.50	-1	2,877	-0.03%
2020/08/19	2	82.10	0	0.00	81.20	2	2,846	0.07%
2020/08/18	9	84.14	0	0.00	83.60	9	2,860	0.31%
2020/08/17	0	0.00	1	86.20	85.60	-1	2,879	-0.03%
2020/08/13	0	0.00	1	85.90	85.20	-1	2,969	-0.03%
2020/08/11	0	0.00	1	86.60	86.40	-1	3,031	-0.03%
2020/08/10	1	87.10	0	0.00	85.70	1	3,052	0.03%
2020/08/06	0	0.00	2	86.90	87.20	-2	3,090	-0.06%
2020/08/05	2	88.60	1	88.80	88.70	1	3,136	0.03%
2020/08/04	1	87.10	1	87.40	87.80	0	3,312	0.00%
2020/08/03	0	0.00	4	86.05	86.20	-4	3,444	-0.12%
2020/07/31	3	85.10	1	86.30	86.40	2	3,458	0.06%
2020/07/30	2	85.80	0	0.00	85.80	2	3,464	0.06%
2020/07/29	1	85.00	0	0.00	85.00	1	3,462	0.03%
2020/07/28	2	87.30	4	86.53	85.40	-2	3,470	-0.06%
2020/07/27	5	89.66	2	90.40	88.50	3	3,445	0.09%
2020/07/24	3	90.60	1	89.70	89.60	2	3,484	0.06%
2020/07/17	6	94.62	9	95.04	94.00	-3	3,474	-0.09%
2020/07/16	8	93.86	10	93.58	92.60	-2	3,453	-0.06%
2020/07/15	1	94.20	6	95.82	93.90	-5	3,453	-0.14%
2020/07/14	1	96.60	3	96.00	94.10	-2	3,496	-0.06%
2020/07/13	6	97.00	0	0.00	96.30	6	3,483	0.17%
2020/07/10	6	96.90	2	97.35	95.80	4	3,479	0.11%
2020/07/09	6	99.47	0	0.00	98.60	6	3,429	0.17%
2020/07/08	25	96.88	14	96.86	100.50	11	3,301	0.33%
2020/07/07	1	94.50	3	94.70	94.80	-2	3,158	-0.06%
2020/07/06	2	94.30	5	95.32	96.80	-3	3,113	-0.10%
2020/07/03	7	92.91	4.5	92.94	92.50	2.5	3,065	0.08%
2020/07/02	12	92.99	1	93.10	93.10	11	3,086	0.36%
2020/07/01	2	90.85	7	93.46	91.70	-5	3,079	-0.16%
2020/06/30	2	90.60	0	0.00	91.50	2	3,039	0.07%
2020/06/29	1	89.90	0	0.00	89.20	1	3,022	0.03%
2020/06/24	0	0.00	1	91.20	91.30	-1	3,010	-0.03%
2020/06/23	1	89.60	0	0.00	89.80	1	3,043	0.03%
2020/06/22	5.4	91.51	4	92.03	90.60	1.4	3,060	0.04%
2020/06/19	8	90.83	8	90.94	90.00	0	3,076	0.00%
2020/06/18	1	89.30	0	0.00	89.60	1	3,096	0.03%
2020/06/17	4	89.60	2	90.00	88.70	2	3,127	0.06%
2020/06/16	1.1	87.90	1	89.60	89.10	0.1	3,140	0.00%
2020/06/15	5	87.70	5	87.98	86.60	0	3,166	0.00%
2020/06/12	1	86.00	0	0.00	88.30	1	3,189	0.03%
2020/06/11	1	89.40	1	90.00	86.40	0	3,202	0.00%
2020/06/10	1	90.00	3	90.50	90.60	-2	3,214	-0.06%
2020/06/08	6	89.90	6	90.40	89.40	0	3,324	0.00%
2020/06/05	1	90.10	1	91.50	90.20	0	3,323	0.00%
2020/06/04	5	88.30	12	89.40	90.40	-7	3,328	-0.21%
2020/06/03	10	87.80	7	88.33	87.00	3	3,335	0.09%
2020/06/02	1	86.70	1.5	86.93	86.00	-0.5	3,238	-0.02%
2020/06/01	2	84.60	3	85.07	86.90	-1	3,231	-0.03%
2020/05/29	3	85.90	3	86.60	84.00	0	3,219	0.00%
2020/05/26	0	0.00	1	85.60	84.60	-1	3,224	-0.03%
2020/05/25	3	83.90	2	85.05	85.90	1	3,221	0.03%
2020/05/22	2	83.85	0	0.00	83.00	2	3,210	0.06%
2020/05/21	4	85.43	3	85.70	86.00	1	3,199	0.03%
2020/05/20	12	85.73	0	0.00	84.50	12	3,184	0.38%
2020/05/19	0	0.00	13	86.92	88.30	-13	3,155	-0.41%
2020/05/18	2	87.05	12	86.65	86.60	-10	3,140	-0.32%
2020/05/15	1	92.20	3	92.03	90.90	-2	3,124	-0.06%
2020/05/14	10.1	93.13	1	92.70	92.20	9.1	3,128	0.29%
2020/05/12	5	97.90	6	97.02	95.60	-1	3,172	-0.03%
2020/05/11	9	97.89	7	97.90	97.80	2	3,194	0.06%
2020/05/08	16.5	91.27	19	91.30	94.00	-2.5	3,056	-0.08%
2020/05/07	0	0.00	2	87.30	88.00	-2	2,961	-0.07%
2020/05/06	24	87.31	8	87.09	86.50	16	2,959	0.54%
2020/05/05	2	87.70	1	87.70	87.70	1	2,954	0.03%
2020/05/04	2	88.75	2	88.80	88.90	0	2,988	0.00%
2020/04/30	2	88.85	16	88.87	88.80	-14	2,969	-0.47%
2020/04/29	17	89.19	16	89.34	88.20	1	2,978	0.03%
2020/04/27	1	86.60	1	87.20	87.10	0	3,012	0.00%
2020/04/24	2	86.00	3	85.73	85.60	-1	3,001	-0.03%
2020/04/23	18	86.70	4	86.55	86.10	14	3,019	0.46%
2020/04/22	0	0.00	5	82.94	85.60	-5	3,046	-0.16%
2020/04/21	3	85.97	1	84.60	83.80	2	3,051	0.07%
2020/04/17	8	89.10	7	88.09	86.00	1	3,043	0.03%
2020/04/16	2	86.10	1	86.00	86.00	1	2,991	0.03%
2020/04/14	2	86.30	2	85.90	86.50	0	3,100	0.00%
2020/04/09	9	86.70	8	86.51	84.50	1	3,298	0.03%
2020/04/08	1	85.60	2	86.25	86.30	-1	3,357	-0.03%
2020/04/07	2	85.45	1	87.70	85.50	1	3,355	0.03%
2020/04/06	1	81.20	0	0.00	82.50	1	3,339	0.03%
2020/04/01	0	0.00	1	79.20	79.50	-1	3,365	-0.03%
2020/03/31	0	0.00	1	80.00	78.50	-1	3,387	-0.03%
2020/03/30	4	76.58	3	77.17	78.50	1	3,428	0.03%
2020/03/27	2	79.95	1	79.30	77.50	1	3,409	0.03%
2020/03/26	1	77.50	2	78.25	79.00	-1	3,365	-0.03%
2020/03/25	1	77.70	2	78.60	78.40	-1	3,347	-0.03%
2020/03/24	5	73.42	5	72.90	74.00	0	3,308	0.00%
2020/03/23	7	67.96	7	67.81	68.10	0	3,269	0.00%
2020/03/20	2	66.40	2	66.50	67.30	0	3,285	0.00%
2020/03/19	1	61.80	5	62.32	61.20	-4	3,256	-0.12%
2020/03/18	0	0.00	1	69.10	67.50	-1	3,246	-0.03%
2020/03/17	3	72.90	1	69.40	71.00	2	3,283	0.06%
2020/03/16	5	79.66	5	76.20	74.20	0	3,300	0.00%
2020/03/13	7	78.56	5	79.10	82.40	2	3,269	0.06%
2020/03/12	59	88.06	59	88.47	85.00	0	3,223	0.00%
2020/03/11	2	93.40	3	94.30	91.10	-1	3,220	-0.03%
2020/03/10	4	92.98	2	93.60	94.20	2	3,338	0.06%
2020/03/09	13	96.09	11	95.07	94.50	2	3,331	0.06%
2020/03/06	4	101.50	2	101.25	101.00	2	3,269	0.06%
2020/03/05	2	103.00	1	103.50	103.50	1	3,327	0.03%
2020/03/04	4	101.50	3	102.00	101.00	1	3,325	0.03%
2020/02/26	2	102.25	0	0.00	102.00	2	3,397	0.06%
2020/02/25	1	101.00	1	102.50	104.50	0	3,400	0.00%
2020/02/24	1	103.50	1	102.50	102.50	0	3,441	0.00%
2020/02/21	1	105.50	0	0.00	105.00	1	3,497	0.03%
2020/02/20	2	108.50	1	108.00	108.00	1	3,545	0.03%
2020/02/19	1	107.00	1	107.00	107.00	0	3,563	0.00%
2020/02/18	1	107.50	1	107.50	106.00	0	3,637	0.00%
2020/02/14	1	111.50	2	110.50	111.00	-1	3,699	-0.03%
2020/02/13	1	116.50	2	111.50	112.50	-1	3,694	-0.03%
2020/02/12	2	115.25	3	114.17	115.00	-1	3,664	-0.03%
2020/02/11	1	109.00	1	108.00	109.00	0	3,675	0.00%
2020/02/10	2	106.00	2	104.75	104.00	0	3,760	0.00%
2020/02/07	1	105.50	1	104.50	103.50	0	3,903	0.00%
2020/02/03	0	0.00	1	98.90	100.50	-1	4,365	-0.02%
2020/01/31	0	0.00	1	102.00	101.00	-1	4,406	-0.02%
2020/01/30	0	0.00	2	103.25	101.00	-2	4,543	-0.04%
2020/01/17	3	111.83	1	113.00	113.00	2	5,011	0.04%
2020/01/16	2	110.00	3	111.33	112.00	-1	5,101	-0.02%
2020/01/14	1	111.00	1	109.00	112.00	0	5,376	0.00%
2020/01/10	2	108.50	3	108.67	109.50	-1	5,481	-0.02%
2020/01/09	20	107.70	19	107.47	109.50	1	5,610	0.02%
2020/01/08	3	110.00	3	109.00	109.00	0	5,688	0.00%
2020/01/07	1	112.50	0	0.00	113.00	1	5,695	0.02%
2020/01/06	5	123.00	6	122.17	118.00	-1	5,750	-0.02%
2020/01/03	4	122.88	6	122.08	124.00	-2	5,917	-0.03%
2020/01/02	1	119.00	1	120.00	123.00	0	5,906	0.00%
2019/12/30	1	118.50	0	0.00	118.00	1	5,971	0.02%
2019/12/27	4	116.00	2	117.00	116.00	2	6,052	0.03%
2019/12/26	1	115.50	0	0.00	115.50	1	6,059	0.02%
2019/12/18	2	112.50	2	113.50	112.50	0	6,559	0.00%
2019/12/17	12	114.00	10	114.50	114.00	2	6,708	0.03%
2019/12/12	13	111.50	14	112.18	113.50	-1	7,659	-0.01%
2019/12/11	1	108.50	0	0.00	108.50	1	7,746	0.01%
2019/12/10	1	109.50	0	0.00	110.50	1	7,801	0.01%
2019/12/09	0	0.00	1	112.00	110.50	-1	7,798	-0.01%
2019/12/06	2	111.51	1	110.50	112.00	1	7,823	0.01%
2019/12/02	1	115.50	1	113.50	116.50	0	7,861	0.00%
2019/11/29	6	116.50	6	117.67	119.00	0	7,866	0.00%
2019/11/27	1	121.00	1	122.50	120.00	0	7,897	0.00%
2019/11/26	1	123.00	0	0.00	122.00	1	7,900	0.01%
2019/11/25	1	118.50	1	120.50	119.00	0	7,907	0.00%
2019/11/21	1	116.00	1	117.00	119.00	0	7,936	0.00%
2019/11/20	3	117.17	4	118.13	118.00	-1	7,935	-0.01%
2019/11/19	2	121.00	1	120.00	120.50	1	7,898	0.01%
2019/11/18	2	123.50	2	124.00	124.00	0	7,868	0.00%
2019/11/15	4	126.00	4	122.88	122.00	0	7,947	0.00%
2019/11/14	3	125.00	3	124.00	124.00	0	7,911	0.00%
2019/11/13	5	126.40	8.1	126.69	127.00	-3.1	7,960	-0.04%
2019/11/12	2	122.75	2	123.25	124.50	0	7,944	0.00%
2019/11/11	3	122.67	3	122.83	122.50	0	8,044	0.00%
2019/11/08	2	124.00	2	126.50	126.50	0	8,107	0.00%
2019/11/07	4	125.13	4	123.25	123.00	0	8,142	0.00%
2019/11/06	11	130.68	10	131.05	126.50	1	8,212	0.01%
2019/11/05	8	130.19	6	129.83	135.00	2	8,113	0.02%
2019/11/04	11	128.23	11	128.82	128.50	0	8,006	0.00%
2019/11/01	4	121.63	4	121.50	123.00	0	7,876	0.00%
2019/10/31	1	124.00	2	120.75	119.50	-1	7,879	-0.01%
2019/10/30	3	123.33	4	123.25	123.00	-1	7,835	-0.01%
2019/10/29	4	126.00	5	125.20	122.00	-1	7,822	-0.01%
2019/10/28	45	129.64	47	129.80	128.50	-2	7,741	-0.03%
2019/10/25	32	124.34	43	123.35	122.50	-11	7,458	-0.15%
2019/10/24	5	117.50	3	119.83	121.00	2	7,333	0.03%
2019/10/23	6	119.58	12	119.46	117.50	-6	7,310	-0.08%
2019/10/22	3	115.33	2	116.50	115.00	1	7,262	0.01%
2019/10/21	1	113.50	3	113.50	114.00	-2	7,295	-0.03%
2019/10/18	10	115.65	6	115.92	114.50	4	7,443	0.05%
2019/10/17	2	116.00	3	117.83	118.50	-1	7,374	-0.01%
2019/10/16	22	114.07	22	113.11	113.00	0	7,244	0.00%
2019/10/15	9	115.72	10	115.20	114.00	-1	7,129	-0.01%
2019/10/14	39	117.46	37	116.86	113.50	2	7,075	0.03%
2019/10/09	5	114.00	13	115.35	112.50	-8	6,978	-0.11%
2019/10/08	10	113.10	1	111.00	110.00	9	6,777	0.13%
2019/10/07	4	113.75	1	114.00	114.00	3	6,764	0.04%
2019/10/04	10	111.15	3	109.67	110.00	7	6,724	0.10%
2019/10/03	2	110.50	1	111.00	110.50	1	6,685	0.01%
2019/10/02	1	110.00	1	109.50	109.50	0	6,596	0.00%
2019/10/01	0	0.00	1	111.50	109.50	-1	6,572	-0.02%
2019/09/27	1	112.50	2	109.75	110.00	-1	6,647	-0.02%
2019/09/26	2	112.25	0	0.00	111.00	2	6,594	0.03%
2019/09/25	1	112.00	0	0.00	112.00	1	6,612	0.02%
2019/09/24	4	117.00	6	115.67	113.50	-2	6,614	-0.03%
2019/09/23	29	117.93	27	117.52	118.50	2	6,468	0.03%
2019/09/20	30	117.48	31	118.11	116.00	-1	6,375	-0.02%
2019/09/19	2	116.25	5.8	116.09	116.50	-3.8	6,286	-0.06%
2019/09/18	49	111.09	51.2	111.65	116.00	-2.2	5,989	-0.04%
2019/09/17	10	104.85	17	104.94	105.50	-7	5,520	-0.13%
2019/09/16	4	98.90	3.5	100.86	102.00	0.5	5,311	0.01%
2019/09/12	14	97.98	13	97.48	97.20	1	5,211	0.02%
2019/09/11	17	97.21	12	96.79	96.80	5	5,159	0.10%
2019/09/10	13	97.45	16	96.13	96.70	-3	5,136	-0.06%
2019/09/09	5	97.36	9	97.41	97.30	-4	5,097	-0.08%
2019/09/06	4	97.00	7	97.83	96.30	-3	5,071	-0.06%
2019/09/05	8	97.41	5	96.60	96.10	3	5,036	0.06%
2019/09/04	5	94.44	10.2	94.87	96.10	-5.2	4,985	-0.10%
2019/09/03	7	93.84	6	94.92	93.00	1	4,940	0.02%
2019/08/28	4	92.35	1	91.80	91.80	3	4,896	0.06%
2019/08/27	0	0.00	2	93.40	92.60	-2	4,879	-0.04%
2019/08/26	0	0.00	2	93.20	92.10	-2	4,878	-0.04%
2019/08/23	4	95.63	2	95.50	95.50	2	4,837	0.04%
2019/08/22	8	98.26	1	98.00	97.20	7	4,804	0.15%
2019/08/21	2	96.50	2.8	97.54	97.90	-0.8	4,786	-0.02%
2019/08/20	7	98.44	4	99.43	97.20	3	4,768	0.06%
2019/08/19	1	96.30	2	97.40	96.50	-1	4,694	-0.02%
2019/08/16	2	96.90	2	97.40	96.50	0	4,711	0.00%
2019/08/15	2	96.70	0	0.00	97.30	2	4,753	0.04%
2019/08/14	3	101.83	1	103.50	99.70	2	4,762	0.04%
2019/08/13	2	99.90	0	0.00	99.10	2	4,715	0.04%
2019/08/12	1	105.50	3	104.00	103.00	-2	4,742	-0.04%
2019/08/08	3	103.83	6	103.92	104.00	-3	4,691	-0.06%
2019/08/07	4	100.50	2	101.50	99.20	2	4,546	0.04%
2019/08/06	6	97.85	8	97.99	100.50	-2	4,508	-0.04%
2019/08/02	1	98.60	1	97.80	98.50	0	4,401	0.00%
2019/08/01	0	0.00	1	101.00	101.50	-1	4,366	-0.02%
2019/07/31	2	101.25	1	100.50	100.50	1	4,356	0.02%
2019/07/30	2	99.75	2	100.25	99.60	0	4,305	0.00%
2019/07/29	12	103.50	18	102.83	102.50	-6	4,264	-0.14%
2019/07/26	2	101.50	6	101.00	101.00	-4	4,209	-0.10%
2019/07/25	14	101.43	6	101.92	101.50	8	4,218	0.19%
2019/07/24	11	100.05	27	100.11	101.00	-16	4,184	-0.38%
2019/07/23	15	97.17	9	96.84	96.40	6	4,081	0.15%
2019/07/22	23	96.56	15	96.57	97.70	8	4,122	0.19%
2019/07/19	5	92.90	5	92.56	92.50	0	3,942	0.00%
2019/07/18	2	91.25	4	91.70	90.40	-2	3,936	-0.05%
2019/07/16	1	93.10	2	92.55	92.00	-1	3,967	-0.03%
2019/07/15	3	92.93	2	92.70	92.00	1	4,062	0.02%
2019/07/12	1	94.00	1	93.70	94.50	0	4,449	0.00%
2019/07/11	3	94.10	2	94.65	94.00	1	4,454	0.02%
2019/07/10	3	92.80	3	92.77	92.80	0	4,406	0.00%
2019/07/09	4	92.10	3	91.87	91.70	1	4,373	0.02%
2019/07/08	1	92.50	1	93.20	93.20	0	4,355	0.00%
2019/07/05	1	91.40	3	91.57	93.00	-2	4,381	-0.05%
2019/07/04	4	91.65	7	91.31	91.90	-3	4,385	-0.07%
2019/07/02	5	88.10	7	87.19	89.20	-2	4,290	-0.05%
2019/07/01	6	86.02	5	86.28	87.10	1	4,276	0.02%
2019/06/28	2	79.45	2	79.15	79.90	0	4,356	0.00%
2019/06/27	5	79.50	5	79.24	79.00	0	4,378	0.00%
2019/06/26	4	80.60	4	80.78	80.30	0	4,403	0.00%
2019/06/25	1	80.20	1	80.20	78.30	0	4,411	0.00%
2019/06/24	2	79.30	8	79.14	79.50	-6	4,518	-0.13%
2019/06/21	10	80.96	6	80.33	79.30	4	4,606	0.09%
2019/06/20	4	78.45	4	77.50	79.20	0	4,575	0.00%
2019/06/19	4	77.00	6	76.18	77.00	-2	4,627	-0.04%
2019/06/18	1	75.00	1	74.50	74.20	0	4,661	0.00%
2019/06/17	1	73.60	1	74.20	74.70	0	4,854	0.00%
2019/06/13	1	75.00	1	75.60	75.90	0	5,541	0.00%
2019/06/12	2	76.80	0	0.00	75.90	2	5,726	0.03%
2019/06/11	20	76.32	19	76.05	77.00	1	5,752	0.02%
2019/06/06	4	72.80	2	73.10	72.20	2	5,740	0.03%
2019/06/05	0	0.00	2	74.30	74.70	-2	5,746	-0.03%
2019/06/04	3	75.43	7	74.81	73.00	-4	5,724	-0.07%
2019/06/03	11	75.25	9	75.57	74.70	2	5,703	0.04%
2019/05/31	3	74.07	4	74.50	74.20	-1	5,662	-0.02%
2019/05/30	1	73.70	0	0.00	73.20	1	5,671	0.02%
2019/05/28	4	73.43	4	73.20	73.20	0	5,679	0.00%
2019/05/27	1	73.70	1	73.20	74.60	0	5,732	0.00%
2019/05/24	8	74.09	8	74.18	72.70	0	5,882	0.00%
2019/05/23	2	70.85	3	72.27	74.50	-1	5,898	-0.02%
2019/05/22	19	76.47	19	74.83	73.80	0	5,985	0.00%
2019/05/21	4	73.18	4	73.73	74.60	0	5,928	0.00%
2019/05/20	6	74.90	6	73.80	76.00	0	5,895	0.00%
2019/05/17	9	76.84	9	74.74	74.70	0	5,836	0.00%
2019/05/16	8	82.96	6	81.17	80.90	2	5,908	0.03%
2019/05/15	3	84.03	3	84.23	84.50	0	5,862	0.00%
2019/05/14	2	83.20	1	82.00	83.60	1	5,877	0.02%
2019/05/13	20	81.83	22	81.65	81.50	-2	5,950	-0.03%
2019/05/10	4	82.95	5	83.36	83.20	-1	6,020	-0.02%
2019/05/09	7	83.79	5	83.32	82.60	2	6,021	0.03%
2019/05/08	4	85.68	1	85.50	85.40	3	6,033	0.05%
2019/05/07	3	85.97	4	85.95	86.60	-1	6,102	-0.02%
2019/05/06	6	85.43	2	85.80	84.50	4	6,265	0.06%
2019/05/03	1	88.10	0	0.00	88.40	1	6,239	0.02%
2019/05/02	4	84.70	8	86.49	87.50	-4	6,223	-0.06%
2019/04/30	4	82.53	3	84.13	84.40	1	6,206	0.02%
2019/04/29	8	85.71	10	84.08	82.00	-2	6,245	-0.03%
2019/04/26	11	89.72	4	88.85	88.80	7	6,142	0.11%
2019/04/25	1	94.00	1	94.50	94.50	0	6,014	0.00%
2019/04/24	8	95.28	9	94.69	93.60	-1	6,047	-0.02%
2019/04/23	4	95.48	4	94.73	94.70	0	6,050	0.00%
2019/04/22	2	93.80	2	94.50	95.10	0	6,024	0.00%
2019/04/19	8	96.13	5	93.92	93.10	3	6,055	0.05%
2019/04/18	27	97.20	30	97.79	96.00	-3	6,079	-0.05%
2019/04/17	5	93.04	5	91.70	91.70	0	5,793	0.00%
2019/04/16	0	0.00	3	92.67	92.50	-3	6,012	-0.05%
2019/04/15	4	90.65	3	90.97	90.50	1	6,053	0.02%
2019/04/12	0	0.00	1	90.20	90.60	-1	6,138	-0.02%
2019/04/11	6	93.40	1	94.00	91.00	5	6,268	0.08%
2019/04/10	2	93.95	3	94.17	94.60	-1	6,412	-0.02%
2019/04/09	2	92.95	1	93.60	93.00	1	6,716	0.01%
2019/04/08	2	93.35	1	92.60	92.60	1	6,925	0.01%
2019/04/03	1	90.50	3	91.63	92.30	-2	7,447	-0.03%
2019/04/02	4	93.15	5	94.16	90.90	-1	7,629	-0.01%
2019/04/01	0	0.00	1	91.30	92.50	-1	7,444	-0.01%
2019/03/29	4	92.23	6	92.98	91.40	-2	7,398	-0.03%
2019/03/28	12	91.32	10	91.91	92.50	2	7,351	0.03%
2019/03/27	9	92.06	8	92.09	91.00	1	7,296	0.01%
2019/03/26	1	91.90	1	91.50	91.00	0	7,185	0.00%
2019/03/25	1	88.00	11	87.03	90.80	-10	7,094	-0.14%
2019/03/22	4	91.03	4	91.33	89.20	0	7,059	0.00%
2019/03/21	0	0.00	4	89.70	90.40	-4	6,981	-0.06%
2019/03/20	14	88.44	20	89.49	91.00	-6	6,917	-0.09%
2019/03/19	22	88.14	19	88.35	88.50	3	6,771	0.04%
2019/03/18	48	84.68	46.1	84.96	88.10	1.9	6,575	0.03%
2019/03/15	13	76.15	19	79.26	80.10	-6	6,057	-0.10%
2019/03/14	7	72.91	8	72.81	72.90	-1	5,888	-0.02%
2019/03/12	1	71.20	1	71.20	71.30	0	5,877	0.00%
2019/03/11	8	69.70	6	69.43	69.70	2	5,868	0.03%
2019/03/08	0	0.00	3	68.00	68.30	-3	5,949	-0.05%
2019/03/07	5	69.02	51	68.11	67.60	-46	6,000	-0.77%
2019/03/06	6	70.52	19	70.32	70.50	-13	6,006	-0.22%
2019/03/05	10	70.68	5	71.08	70.70	5	6,076	0.08%
2019/03/04	2	71.10	4	71.95	71.50	-2	6,213	-0.03%
2019/02/27	1	70.40	127	70.15	71.40	-126	6,261	-2.01%	大賣/鉅額交易
2019/02/26	7	72.49	9	72.29	71.40	-2	6,331	-0.03%
2019/02/25	91	72.96	33	72.90	72.60	58	6,325	0.92%
2019/02/22	33	70.69	3	71.10	70.30	30	6,195	0.48%
2019/02/21	14	70.70	17	71.26	72.40	-3	6,179	-0.05%
2019/02/20	11	69.15	11	68.95	68.70	0	6,051	0.00%
2019/02/19	33	68.59	2	68.90	68.10	31	6,051	0.51%
2019/02/18	2	68.30	13	67.78	67.80	-11	6,061	-0.18%
2019/02/15	27	70.26	23	70.32	67.90	4	6,070	0.07%
2019/02/14	0	0.00	12	67.09	67.40	-12	5,986	-0.20%
2019/02/13	6	67.88	4	68.65	67.00	2	5,986	0.03%
2019/02/12	13	69.23	40	69.49	68.60	-27	5,961	-0.45%
2019/02/11	66	68.48	31	68.88	68.70	35	5,972	0.59%
2019/01/30	11	66.60	24	67.04	66.90	-13	5,920	-0.22%
2019/01/29	9	66.06	16	66.56	66.00	-7	5,961	-0.12%
2019/01/28	10	66.84	27	67.24	67.00	-17	5,990	-0.28%
2019/01/25	37	66.49	25.2	66.51	66.00	11.8	5,976	0.20%
2019/01/24	3	65.20	5	64.96	64.70	-2	5,901	-0.03%
2019/01/23	5	64.24	4	64.38	64.60	1	5,943	0.02%
2019/01/22	14	64.76	13	65.12	63.80	1	5,971	0.02%
2019/01/21	32	65.29	15	65.46	64.50	17	5,996	0.28%
2019/01/18	4	63.98	6	63.87	64.00	-2	6,026	-0.03%
2019/01/17	0	0.00	24	63.81	63.60	-24	6,205	-0.39%
2019/01/16	4	65.48	20	64.44	63.60	-16	6,338	-0.25%
2019/01/15	26	65.09	6	65.82	65.00	20	6,354	0.31%
2019/01/14	8	65.78	14	65.80	65.50	-6	6,348	-0.09%
2019/01/11	18	65.61	15	65.79	65.00	3	6,357	0.05%
2019/01/10	79	66.79	40	66.95	65.50	39	6,307	0.62%
2019/01/09	29	64.84	9	65.34	65.70	20	6,208	0.32%
2019/01/08	19	65.76	29	66.12	64.00	-10	6,099	-0.16%
2019/01/07	9	63.76	10	64.18	64.00	-1	5,895	-0.02%
2019/01/04	8	61.73	6	60.98	63.00	2	5,907	0.03%
2019/01/03	32	64.50	4	63.95	62.40	28	5,914	0.47%
2019/01/02	36	65.38	15	65.16	65.80	21	5,854	0.36%
2018/12/28	99	64.92	101	65.25	64.60	-2	5,699	-0.04%	大賣/
2018/12/27	11	64.03	88	63.62	63.30	-77	5,460	-1.41%
2018/12/26	96	65.50	122	65.60	61.40	-26	5,373	-0.48%	大賣/
2018/12/25	26	63.23	35	62.86	65.40	-9	4,791	-0.19%
2018/12/24	11	58.33	9	59.08	59.50	2	4,571	0.04%
2018/12/21	17	56.55	12	56.02	58.50	5	4,626	0.11%
2018/12/20	0	0.00	1	59.60	57.40	-1	4,630	-0.02%
2018/12/19	0	0.00	1	60.00	59.70	-1	4,629	-0.02%
2018/12/18	7	60.51	7	60.59	60.00	0	4,672	0.00%
2018/12/17	0	0.00	4	60.40	60.40	-4	4,691	-0.09%
2018/12/14	11	61.22	0	0.00	60.10	11	4,767	0.23%
2018/12/13	19	61.18	5	60.82	61.50	14	4,827	0.29%
2018/12/12	26	60.30	6	59.60	60.10	20	4,873	0.41%
2018/12/11	2	57.65	0	0.00	57.10	2	4,892	0.04%
2018/12/10	2	55.05	3	55.37	56.90	-1	5,147	-0.02%
2018/12/07	22	56.31	2	56.65	56.70	20	5,430	0.37%
2018/12/06	33.2	56.15	6	57.27	55.80	27.2	5,555	0.49%
2018/12/05	1	61.90	1	61.60	61.00	0	5,525	0.00%
2018/12/04	7	64.00	4	64.23	63.40	3	5,586	0.05%
2018/12/03	9	62.80	31	63.58	64.00	-22	5,607	-0.39%
2018/11/30	10	61.68	12	61.99	60.90	-2	5,538	-0.04%
2018/11/29	6	61.93	103	61.84	60.90	-97	5,570	-1.74%	大賣/
2018/11/28	40	60.92	18	61.53	60.90	22	5,652	0.39%
2018/11/27	21	58.55	24	58.09	60.00	-3	5,584	-0.05%
2018/11/26	3	56.33	8	55.81	56.10	-5	5,427	-0.09%
2018/11/23	39	55.11	11	55.14	54.20	28	5,381	0.52%
2018/11/22	4	54.75	4	56.10	54.00	0	5,305	0.00%
2018/11/21	7	53.20	5	52.78	53.80	2	5,263	0.04%
2018/11/20	41	52.78	3	52.40	52.40	38	5,241	0.72%
2018/11/19	1	53.80	1	54.20	53.20	0	5,224	0.00%
2018/11/16	2	53.95	0	0.00	53.30	2	5,217	0.04%
2018/11/15	2	54.10	2	53.70	53.40	0	5,245	0.00%
2018/11/14	8	54.85	14	54.97	55.00	-6	5,233	-0.11%
2018/11/13	13	52.94	2	53.20	54.00	11	5,231	0.21%
2018/11/12	2	58.50	16	58.29	57.60	-14	5,159	-0.27%
2018/11/09	5	59.32	10	59.49	59.60	-5	5,199	-0.10%
2018/11/08	15	61.97	14	62.19	60.20	1	5,198	0.02%
2018/11/07	12	60.25	11	60.34	60.50	1	5,094	0.02%
2018/11/06	10	61.37	2	58.85	57.50	8	5,096	0.16%
2018/11/05	9	60.83	11	60.47	61.60	-2	5,047	-0.04%
2018/11/02	3	59.60	3	60.27	59.20	0	5,024	0.00%
2018/11/01	2	59.80	0	0.00	58.30	2	4,963	0.04%
2018/10/31	5	56.64	5	56.58	55.50	0	4,894	0.00%
2018/10/30	8	56.05	8	54.50	54.80	0	4,896	0.00%
2018/10/29	8	55.81	8	56.31	56.40	0	4,902	0.00%
2018/10/26	7	56.80	7	54.14	54.40	0	4,896	0.00%
2018/10/25	16	53.46	21	54.86	58.00	-5	4,848	-0.10%
2018/10/24	4	55.10	2	56.50	54.10	2	4,781	0.04%
2018/10/23	34.1	60.50	4	60.88	60.10	30.1	4,830	0.62%
2018/10/22	19	62.54	19	62.67	63.60	0	4,844	0.00%
2018/10/19	1	61.60	1	61.70	61.40	0	4,937	0.00%
2018/10/18	1	61.40	2	61.75	61.50	-1	5,112	-0.02%
2018/10/17	2	63.45	1	63.90	62.00	1	5,340	0.02%
2018/10/12	1	61.10	2	60.40	61.00	-1	5,507	-0.02%
2018/10/11	2	57.90	6	58.07	58.10	-4	5,466	-0.07%
2018/10/09	16	64.58	15	65.15	64.30	1	5,383	0.02%
2018/10/05	2	68.75	7	68.26	70.00	-5	5,333	-0.09%
2018/10/04	6	72.67	7	73.06	71.90	-1	5,265	-0.02%
2018/10/03	0	0.00	1	79.00	77.40	-1	5,190	-0.02%
2018/10/02	30	80.00	2	80.00	79.00	28	5,260	0.53%
2018/10/01	10	79.26	4	78.60	81.50	6	5,259	0.11%
2018/09/28	0	0.00	4	76.53	76.10	-4	5,280	-0.08%
2018/09/27	4	75.68	1	75.70	76.50	3	5,313	0.06%
2018/09/26	0	0.00	4	76.58	76.50	-4	5,336	-0.07%
2018/09/25	2	78.35	2	77.95	77.00	0	5,418	0.00%
2018/09/21	2	77.10	2	77.30	77.00	0	5,422	0.00%
2018/09/20	1	75.50	0	0.00	76.10	1	5,453	0.02%
2018/09/19	7	81.80	2	79.95	79.00	5	5,438	0.09%
2018/09/18	1	75.60	1	77.70	79.50	0	5,398	0.00%
2018/09/17	1	79.10	2	79.30	78.30	-1	5,413	-0.02%
2018/09/14	51	77.10	49	77.31	80.00	2	5,404	0.04%
2018/09/13	2	80.25	4	78.83	76.90	-2	5,205	-0.04%
2018/09/12	14	85.69	9	84.34	83.70	5	4,963	0.10%
2018/09/11	3	93.80	0	0.00	92.90	3	4,950	0.06%
2018/09/10	0	0.00	4	92.58	93.00	-4	5,007	-0.08%
2018/09/07	21	100.37	20	99.55	96.90	1	5,365	0.02%
2018/09/06	2	99.50	5	99.60	100.00	-3	5,426	-0.06%
2018/09/05	72	100.78	256	100.46	99.50	-184	5,501	-3.34%	大賣/鉅額交易
2018/09/04	7	100.04	10	100.50	98.30	-3	5,599	-0.05%
2018/09/03	30	93.50	0	0.00	94.90	30	5,541	0.54%
2018/08/31	20	92.60	0	0.00	94.40	20	5,676	0.35%
2018/08/29	0	0.00	1	93.20	94.00	-1	5,985	-0.02%
2018/08/28	3	94.37	2	94.55	93.80	1	6,055	0.02%
2018/08/27	2	93.50	3	93.33	93.80	-1	6,122	-0.02%
2018/08/24	2	92.65	1	92.30	92.50	1	6,202	0.02%
2018/08/23	2	93.40	1	93.20	93.70	1	6,290	0.02%
2018/08/22	6	93.72	12	92.91	93.50	-6	6,400	-0.09%
2018/08/21	35	91.10	6	90.88	91.50	29	6,455	0.45%
2018/08/20	5	89.42	0	0.00	89.20	5	6,650	0.08%
2018/08/17	28	92.54	21	91.53	90.00	7	6,784	0.10%
2018/08/16	7	91.06	17	90.71	92.00	-10	6,929	-0.14%
2018/08/15	9	89.14	5	88.94	89.80	4	6,992	0.06%
2018/08/14	4	89.15	7	89.03	90.20	-3	7,180	-0.04%
2018/08/13	71	85.48	43	86.44	88.00	28	7,287	0.38%
2018/08/10	1	90.30	2	90.20	91.50	-1	7,331	-0.01%
2018/08/09	1	89.80	0	0.00	91.00	1	7,533	0.01%
2018/08/08	2	89.90	2	90.10	90.10	0	7,594	0.00%
2018/08/07	12	90.06	2	90.50	89.90	10	7,780	0.13%
2018/08/06	0	0.00	3	88.10	89.40	-3	7,927	-0.04%
2018/08/03	3	89.97	0	0.00	89.60	3	8,022	0.04%
2018/08/02	7	89.33	9	89.06	89.40	-2	8,180	-0.02%
2018/08/01	6	90.95	5	91.44	90.70	1	8,359	0.01%
2018/07/31	6	88.12	5	88.68	89.20	1	8,536	0.01%
2018/07/30	13	89.45	9	89.97	87.00	4	8,444	0.05%
2018/07/27	6	94.02	6	94.47	94.80	0	8,302	0.00%
2018/07/26	13	96.42	12	96.62	95.50	1	8,334	0.01%
2018/07/25	29	94.77	26	94.98	95.00	3	8,309	0.04%
2018/07/24	5	95.30	4	93.95	97.50	1	8,210	0.01%
2018/07/23	3	96.60	0	0.00	95.40	3	8,261	0.04%
2018/07/20	28	106.18	28	105.29	106.00	0	8,311	0.00%
2018/07/19	6	105.58	6	106.67	106.00	0	8,467	0.00%
2018/07/18	1	106.00	2	106.75	106.00	-1	8,678	-0.01%
2018/07/17	21	111.26	24	110.02	109.00	-3	8,772	-0.03%
2018/07/13	5	110.20	5	111.60	111.00	0	8,879	0.00%
2018/07/12	3	108.33	3	109.00	109.00	0	9,082	0.00%
2018/07/11	2	106.25	2	106.75	107.50	0	9,147	0.00%
2018/07/10	3	104.83	5	107.70	108.50	-2	9,233	-0.02%
2018/07/09	2	100.05	2	100.25	99.80	0	9,212	0.00%
2018/07/06	2	103.75	2	101.00	100.50	0	9,256	0.00%
2018/07/05	2	103.25	22	104.59	102.50	-20	9,328	-0.21%
2018/07/04	12	104.79	4	105.50	106.00	8	9,329	0.09%
2018/07/03	11	112.50	7	114.64	108.00	4	9,357	0.04%
2018/07/02	1	116.00	1	116.00	115.00	0	9,356	0.00%
2018/06/29	9	114.67	6	114.58	115.00	3	9,486	0.03%
2018/06/28	76	114.87	71	113.09	112.50	5	9,548	0.05%
2018/06/27	63	115.11	15	116.70	113.00	48	9,754	0.49%
2018/06/26	103	113.62	105	113.50	116.50	-2	10,248	-0.02%	大買/大賣/
2018/06/25	41	113.43	11	113.45	112.50	30	10,755	0.28%
2018/06/22	55	116.36	59	115.48	114.50	-4	10,980	-0.04%
2018/06/21	11	116.50	9	117.56	116.00	2	11,036	0.02%
2018/06/20	9	115.06	7	116.36	115.00	2	11,189	0.02%
2018/06/19	6	121.17	14	122.71	118.50	-8	11,190	-0.07%
2018/06/15	42	124.75	43	126.19	124.00	-1	11,180	-0.01%
2018/06/14	6	115.75	7	117.64	119.50	-1	10,875	-0.01%
2018/06/13	1	120.50	3	119.00	116.50	-2	10,850	-0.02%
2018/06/12	24	120.83	32	121.20	119.50	-8	10,953	-0.07%
2018/06/11	3	115.33	8	115.63	115.00	-5	11,011	-0.05%
2018/06/08	4	118.75	0.2	116.50	116.50	3.8	11,202	0.03%
2018/06/07	11	119.18	24	119.08	119.50	-13	11,256	-0.12%
2018/06/06	13	113.65	90	114.50	113.50	-77	11,348	-0.68%
2018/06/05	1	113.50	14	113.43	112.50	-13	11,403	-0.11%
2018/06/04	2	112.50	16	113.22	112.00	-14	11,779	-0.12%
2018/06/01	3	109.83	3	110.33	111.00	0	11,837	0.00%
2018/05/31	18	109.44	11	110.05	108.00	7	11,845	0.06%
2018/05/30	2	110.00	1	110.50	110.00	1	11,820	0.01%
2018/05/29	7	115.14	5	114.30	113.00	2	11,798	0.02%
2018/05/28	9	114.28	22	115.34	114.50	-13	11,795	-0.11%
2018/05/25	8	111.69	10	109.80	109.50	-2	11,689	-0.02%
2018/05/24	8	109.38	9	109.33	108.50	-1	11,667	-0.01%
2018/05/23	9	106.00	2	106.50	105.50	7	11,716	0.06%
2018/05/22	4	106.63	6	106.75	108.50	-2	12,036	-0.02%
2018/05/21	7	103.57	5	102.80	102.00	2	11,943	0.02%
2018/05/18	11	103.23	12	101.29	100.00	-1	11,893	-0.01%
2018/05/17	15	101.57	3	102.17	103.50	12	11,972	0.10%
2018/05/16	3	99.07	3	98.30	97.70	0	11,883	0.00%
2018/05/15	3	101.97	0	0.00	99.40	3	12,014	0.02%
2018/05/14	35	107.14	36	107.04	105.00	-1	12,034	-0.01%
2018/05/11	14	107.54	2	107.25	104.00	12	12,007	0.10%
2018/05/10	13	105.31	20.1	106.45	106.50	-7.1	12,029	-0.06%
2018/05/09	14	103.43	16	103.28	101.50	-2	12,269	-0.02%
2018/05/08	9	97.37	20.1	100.29	102.50	-11.1	12,364	-0.09%
2018/05/07	1	94.10	1	94.10	93.60	0	12,648	0.00%
2018/05/04	3	93.20	8	93.81	93.30	-5	12,664	-0.04%
2018/05/03	7	94.69	5	95.32	93.70	2	12,685	0.02%
2018/05/02	5.1	94.95	2	95.65	93.40	3.1	12,721	0.02%
2018/04/30	25	95.15	23	94.43	95.50	2	12,738	0.02%
2018/04/27	26	93.73	28	93.00	94.60	-2	12,712	-0.02%
2018/04/26	10.1	89.35	8	92.51	86.00	2.1	12,537	0.02%
2018/04/25	8	94.30	8	95.40	93.20	0	12,401	0.00%
2018/04/24	19	94.05	13	94.08	92.80	6	12,450	0.05%
2018/04/23	29.2	101.84	23	101.78	101.00	6.2	12,440	0.05%
2018/04/20	3	105.50	3	105.33	107.00	0	12,725	0.00%
2018/04/19	4	106.00	7	106.29	106.50	-3	12,982	-0.02%
2018/04/18	15	104.53	7	105.43	103.00	8	12,996	0.06%
2018/04/17	4	111.88	1	115.50	110.50	3	12,854	0.02%
2018/04/16	37	115.50	5	116.30	116.50	32	12,848	0.25%
2018/04/13	2	113.00	1	113.50	113.00	1	12,822	0.01%
2018/04/12	14	115.21	1	113.50	113.00	13	12,845	0.10%
2018/04/11	6	115.92	10	115.55	112.00	-4	12,946	-0.03%
2018/04/10	3	111.33	1	112.00	109.50	2	12,923	0.02%
2018/04/09	1	111.50	2	110.25	109.50	-1	13,137	-0.01%
2018/04/03	1	110.00	23	110.07	111.50	-22	13,185	-0.17%
2018/04/02	10	113.50	14	112.32	112.00	-4	13,199	-0.03%
2018/03/31	15	110.30	2	110.00	111.50	13	13,198	0.10%
2018/03/30	5	111.10	2	111.25	108.50	3	13,180	0.02%
2018/03/29	122	109.77	112	109.90	112.50	10	13,182	0.08%	大買/大賣/
2018/03/28	169.4	115.14	103	117.18	111.00	66.4	12,749	0.52%	大買/大賣/
2018/03/27	21.2	124.51	9	126.00	122.50	12.2	12,415	0.10%
2018/03/26	3	129.33	2	129.00	127.00	1	12,329	0.01%
2018/03/23	37	125.08	24	125.83	129.50	13	12,339	0.11%
2018/03/22	28.2	127.03	24	128.52	126.50	4.2	12,311	0.03%
2018/03/21	13	134.85	9	133.00	133.00	4	12,391	0.03%
2018/03/20	5	132.40	6	130.67	133.00	-1	12,636	-0.01%
2018/03/19	0	0.00	1	135.00	136.00	-1	12,912	-0.01%
2018/03/16	37.2	136.65	39	135.60	135.00	-1.8	13,087	-0.01%
2018/03/15	14	133.32	6	134.83	140.00	8	13,237	0.06%
2018/03/14	34	131.54	34	132.82	130.00	0	13,536	0.00%
2018/03/13	2	128.25	10.1	128.25	129.00	-8.1	13,635	-0.06%
2018/03/12	120	126.15	110	126.54	128.00	10	13,727	0.07%	大買/大賣/
2018/03/09	8	120.19	13	121.31	119.50	-5	13,729	-0.04%
2018/03/08	122	121.20	114	121.53	122.00	8	13,859	0.06%	大買/大賣/
2018/03/07	0	0.00	2	118.00	115.00	-2	13,640	-0.01%
2018/03/06	6	116.00	6	115.00	114.50	0	13,904	0.00%
2018/03/05	0	0.00	5	112.50	112.00	-5	14,053	-0.04%
2018/03/02	13	117.23	11	116.86	116.00	2	14,306	0.01%
2018/03/01	3	115.67	1	117.50	118.50	2	14,276	0.01%
2018/02/27	3	117.00	2	112.50	112.00	1	14,247	0.01%
2018/02/26	7	117.93	13	118.00	116.50	-6	14,352	-0.04%
2018/02/23	5	117.10	1	117.50	117.50	4	14,460	0.03%
2018/02/22	19	115.74	37	115.24	115.00	-18	14,430	-0.12%
2018/02/21	0	0.00	2	110.50	110.50	-2	14,112	-0.01%
2018/02/12	26	101.15	28	100.61	100.50	-2	14,286	-0.01%
2018/02/09	15	96.91	14	97.68	98.60	1	14,396	0.01%
2018/02/08	19	100.58	19	101.87	100.50	0	14,290	0.00%
2018/02/07	1	105.00	3	105.17	105.00	-2	14,224	-0.01%
2018/02/06	8	102.15	1	101.00	99.00	7	14,019	0.05%
2018/02/05	1	110.00	3	109.67	110.00	-2	13,848	-0.01%
2018/02/02	5	117.90	4	117.00	116.00	1	13,743	0.01%
2018/02/01	49	120.26	50	120.91	117.50	-1	13,661	-0.01%
2018/01/31	73	115.89	68	115.23	117.50	5	13,362	0.04%
2018/01/30	61	115.99	77	116.96	116.00	-16	13,112	-0.12%
2018/01/26	3	106.00	2	105.25	109.00	1	12,872	0.01%
2018/01/25	1.1	111.19	20	108.40	105.00	-19	13,062	-0.15%
2018/01/24	10	106.85	9	105.28	109.50	1	12,942	0.01%
2018/01/23	0	0.00	18	108.69	107.50	-18	12,861	-0.14%
2018/01/22	9	109.78	4	111.00	111.00	5	12,785	0.04%
2018/01/19	6	109.50	18	108.86	110.50	-12	12,690	-0.09%
2018/01/18	34	113.03	26	112.17	109.00	8	12,583	0.06%
2018/01/17	3	109.83	11	108.27	112.00	-8	12,355	-0.06%
2018/01/16	66	110.73	50	111.11	106.00	16	12,140	0.13%
2018/01/15	33	101.45	20.1	104.78	108.00	13	11,728	0.11%
2018/01/12	2	99.15	8	99.41	98.60	-6	11,453	-0.05%
2018/01/11	6	98.02	6	98.02	99.90	0	11,369	0.00%
2018/01/09	11	93.35	8	92.75	94.50	3	11,191	0.03%
2018/01/08	12	98.54	4	98.48	96.50	8	11,096	0.07%
2018/01/05	4	100.23	6	99.65	99.00	-2	11,045	-0.02%
2018/01/04	3	98.00	0	0.00	97.90	3	10,933	0.03%
2018/01/03	1	98.10	8	97.36	98.00	-7	10,840	-0.06%
2018/01/02	5	93.18	1	93.00	95.00	4	10,666	0.04%

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－13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－13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－13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

富邦-台南券商分點個股進出
富邦-台南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

富邦-台南 券商分點個股進出 富邦-台南 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

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析