台郡 (6269)-富邦-民生券商分點個股進出

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

台郡

(6269)

可現股當沖

股價
97.2
漲跌
▲2.5
漲幅
+2.64%
成交量
12,868張
產業
上市電子零組件類股
1036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

台郡 (6269)籌碼相關－富邦-民生券商分點個股進出

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-民生券商分點個股進出
富邦-民生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2021/03/26	1	123.50	0	0.00	123.50	1	4,232	0.02%
2021/03/24	1	125.00	1	124.50	124.50	0	4,268	0.00%
2021/03/23	0	0.00	1	124.50	124.50	-1	4,284	-0.02%
2021/03/22	1	124.00	0	0.00	124.00	1	4,320	0.02%
2021/03/19	2.5	124.60	4	124.88	125.00	-1.5	4,354	-0.03%
2021/03/18	1	126.00	4	126.25	126.00	-3	4,343	-0.07%
2021/03/17	3	125.33	3.1	126.18	124.50	-0.1	4,382	0.00%
2021/03/16	2	124.00	2	124.25	124.00	0	4,419	0.00%
2021/03/15	1.5	124.43	2	124.25	124.00	-0.5	4,451	-0.01%
2021/03/12	1	123.50	6	123.75	123.00	-5	4,533	-0.11%
2021/03/11	0	0.00	13	122.88	124.00	-13	4,598	-0.28%
2021/03/10	1	121.50	0	0.00	121.00	1	4,601	0.02%
2021/03/09	3	121.33	2	121.75	121.00	1	4,624	0.02%
2021/03/08	1	123.00	1	122.00	122.50	0	4,631	0.00%
2021/03/05	1	123.50	0	0.00	124.00	1	4,683	0.02%
2021/03/04	3	124.67	0	0.00	124.00	3	4,795	0.06%
2021/03/03	1	126.00	1	124.00	126.00	0	4,787	0.00%
2021/03/02	4	124.50	2	124.25	123.50	2	4,801	0.04%
2021/02/26	4	126.38	5	126.00	126.00	-1	4,784	-0.02%
2021/02/25	6	128.92	0.1	129.50	128.00	5.9	4,793	0.12%
2021/02/24	9	128.17	1	128.50	127.50	8	4,761	0.17%
2021/02/23	4	127.38	1	127.50	128.00	3	4,758	0.06%
2021/02/22	10	129.40	4	129.50	129.50	6	4,736	0.13%
2021/02/19	20	131.75	16	130.91	132.00	4	4,661	0.09%
2021/02/18	8	124.56	7	124.86	125.00	1	4,376	0.02%
2021/02/17	6	123.75	2	124.50	124.50	4	4,305	0.09%
2021/02/05	0	0.00	2	122.50	122.50	-2	4,265	-0.05%
2021/02/04	0	0.00	3	121.33	122.00	-3	4,261	-0.07%
2021/02/03	0	0.00	1	119.00	118.50	-1	4,241	-0.02%
2021/02/02	14	118.39	2	119.00	118.00	12	4,282	0.28%
2021/01/29	4	119.63	1	121.00	119.00	3	4,302	0.07%
2021/01/28	3	122.00	0	0.00	121.50	3	4,275	0.07%
2021/01/27	1	123.50	5	123.50	123.00	-4	4,244	-0.09%
2021/01/26	6	123.33	3	125.00	121.50	3	4,218	0.07%
2021/01/25	0	0.00	6	121.75	123.00	-6	4,182	-0.14%
2021/01/22	15	120.30	4	121.13	121.00	11	4,265	0.26%
2021/01/21	5	119.80	12	120.00	120.00	-7	4,169	-0.17%
2021/01/20	12	114.54	3	117.50	113.50	9	4,034	0.22%
2021/01/19	2	118.50	0.2	118.50	118.50	1.8	3,974	0.04%
2021/01/18	3	118.67	1	119.00	120.00	2	3,963	0.05%
2021/01/15	6	121.50	2	122.94	120.50	4	3,946	0.10%
2021/01/14	8	121.56	14	123.32	124.50	-6	3,861	-0.16%
2021/01/13	3	120.00	0	0.00	120.00	3	3,726	0.08%
2021/01/12	5	120.40	4.1	120.98	119.00	0.9	3,668	0.02%
2021/01/11	4	122.63	2	122.50	122.50	2	3,699	0.05%
2021/01/08	7	123.07	0	0.00	122.50	7	3,683	0.19%
2021/01/07	13.1	123.85	9	124.61	124.00	4.1	3,674	0.11%
2021/01/06	5	123.40	4	124.25	122.50	1	3,720	0.03%
2021/01/05	1	121.50	5	122.30	123.00	-4	3,643	-0.11%
2021/01/04	0	0.00	4	122.75	123.00	-4	3,625	-0.11%
2020/12/31	1	120.50	2	120.50	121.00	-1	3,600	-0.03%
2020/12/30	2	120.75	0	0.00	121.00	2	3,602	0.06%
2020/12/29	10	120.25	2	120.50	120.00	8	3,616	0.22%
2020/12/28	3	119.50	3	119.50	119.50	0	3,557	0.00%
2020/12/25	1	120.50	2	120.50	119.50	-1	3,552	-0.03%
2020/12/24	3	119.50	11	119.59	119.50	-8	3,533	-0.23%
2020/12/23	0	0.00	1	117.50	118.50	-1	3,499	-0.03%
2020/12/22	1	118.00	2	117.75	117.50	-1	3,524	-0.03%
2020/12/21	4	119.13	1	119.00	119.00	3	3,518	0.09%
2020/12/18	0	0.00	1	120.00	120.00	-1	3,528	-0.03%
2020/12/17	0	0.00	1	118.50	118.00	-1	3,494	-0.03%
2020/12/16	1	116.00	1	118.00	118.50	0	3,480	0.00%
2020/12/15	4.1	114.37	0	0.00	113.50	4.1	3,433	0.12%
2020/12/14	0	0.00	2	117.25	117.00	-2	3,392	-0.06%
2020/12/11	7	117.50	5	117.00	117.00	2	3,438	0.06%
2020/12/10	6	120.25	5	119.80	120.00	1	3,444	0.03%
2020/12/09	6	123.58	4	122.50	122.50	2	3,398	0.06%
2020/12/08	14	123.14	7	123.71	123.50	7	3,373	0.21%
2020/12/07	5	121.10	32	120.09	121.50	-27	3,315	-0.81%
2020/12/04	6	120.33	5	120.60	121.00	1	3,264	0.03%
2020/12/03	0	0.00	2	122.00	121.50	-2	3,276	-0.06%
2020/12/02	5	122.40	3	121.83	122.50	2	3,257	0.06%
2020/12/01	15	120.80	5	121.80	122.50	10	3,256	0.31%
2020/11/30	22	118.23	12	120.25	120.00	10	3,213	0.31%
2020/11/27	2	117.25	4	117.25	117.50	-2	3,131	-0.06%
2020/11/26	0	0.00	4	117.50	117.00	-4	3,129	-0.13%
2020/11/25	1	116.50	1	117.00	116.50	0	3,099	0.00%
2020/11/24	2	115.50	4	116.25	115.50	-2	3,069	-0.07%
2020/11/23	3	114.50	0	0.00	114.50	3	3,025	0.10%
2020/11/20	4.2	114.00	2	114.25	114.00	2.2	3,008	0.07%
2020/11/19	2	113.75	1	113.50	114.00	1	2,957	0.03%
2020/11/18	9	114.94	4	115.00	114.50	5	2,935	0.17%
2020/11/17	2	117.00	2.2	117.83	117.00	-0.2	2,922	-0.01%
2020/11/16	2	119.00	6.1	118.60	117.50	-4.1	3,027	-0.14%
2020/11/13	3	116.33	0	0.00	116.50	3	3,030	0.10%
2020/11/12	2	118.75	2.2	118.50	118.50	-0.2	3,035	-0.01%
2020/11/11	3	117.50	4	118.13	118.00	-1	3,022	-0.03%
2020/11/10	6.1	116.16	1	115.50	115.50	5.1	3,013	0.17%
2020/11/09	5	118.80	0	0.00	118.50	5	3,013	0.17%
2020/11/06	0	0.00	4	117.75	118.50	-4	3,017	-0.13%
2020/11/05	3	115.17	0	0.00	115.00	3	3,074	0.10%
2020/11/04	2	115.50	0	0.00	116.00	2	3,123	0.06%
2020/11/03	3	115.00	3	114.50	114.50	0	3,208	0.00%
2020/11/02	2.2	113.55	1	114.50	113.00	1.2	3,273	0.04%
2020/10/30	6.2	117.35	5.1	118.00	116.50	1.2	3,265	0.04%
2020/10/29	3	120.00	1	120.50	122.00	2	3,194	0.06%
2020/10/28	2	122.00	2	121.75	121.50	0	3,267	0.00%
2020/10/27	7	122.43	2	122.75	122.50	5	3,379	0.15%
2020/10/26	10	122.00	0.1	122.00	122.00	10	3,675	0.27%
2020/10/23	1	121.00	2	122.25	122.00	-1	3,778	-0.03%
2020/10/22	2	120.25	2	123.50	120.00	0	3,858	0.00%
2020/10/21	1	123.00	1	124.50	123.00	0	3,887	0.00%
2020/10/20	3	124.00	2	124.25	123.50	1	3,965	0.03%
2020/10/19	5	123.20	3	124.00	124.00	2	4,081	0.05%
2020/10/16	0	0.00	2	120.75	119.50	-2	4,025	-0.05%
2020/10/15	5.1	119.41	3	120.17	119.50	2.1	4,142	0.05%
2020/10/14	9	121.28	2	120.50	120.50	7	4,151	0.17%
2020/10/13	4	124.63	4	123.50	125.00	0	4,100	0.00%
2020/10/12	2	122.50	1	122.00	122.00	1	4,147	0.02%
2020/10/08	1	124.50	0	0.00	124.50	1	4,259	0.02%
2020/10/06	1	123.50	2	123.00	124.00	-1	4,394	-0.02%
2020/09/30	1	120.50	0	0.00	121.50	1	4,687	0.02%
2020/09/28	2	121.75	0	0.00	121.50	2	4,992	0.04%
2020/09/25	5	121.00	4	121.00	119.50	1	5,186	0.02%
2020/09/24	0	0.00	1	123.00	123.00	-1	5,453	-0.02%
2020/09/23	3	124.00	1	124.50	124.50	2	5,577	0.04%
2020/09/21	1	125.00	1	127.00	125.00	0	5,869	0.00%
2020/09/18	0	0.00	2	126.50	127.50	-2	5,916	-0.03%
2020/09/17	1	125.50	0	0.00	126.00	1	5,980	0.02%
2020/09/16	7	128.43	8	129.38	127.00	-1	6,006	-0.02%
2020/09/15	6	127.33	5	127.70	128.00	1	5,993	0.02%
2020/09/14	1	124.50	2	124.50	124.50	-1	6,025	-0.02%
2020/09/11	2	119.00	4	119.88	121.00	-2	6,058	-0.03%
2020/09/10	1	120.50	1	124.50	119.50	0	6,089	0.00%
2020/09/09	6	121.17	4	118.75	122.50	2	6,101	0.03%
2020/09/08	3	119.83	5	119.60	119.50	-2	6,095	-0.03%
2020/09/07	1	125.00	3	124.17	122.00	-2	6,103	-0.03%
2020/09/04	3	124.17	5	124.70	125.00	-2	6,147	-0.03%
2020/09/03	0	0.00	3	127.17	127.50	-3	6,186	-0.05%
2020/09/02	1	128.50	3	128.50	127.50	-2	6,263	-0.03%
2020/08/28	0	0.00	4	127.25	127.00	-4	6,567	-0.06%
2020/08/27	2	127.50	0	0.00	126.50	2	6,743	0.03%
2020/08/26	1	130.00	5	129.10	129.50	-4	6,845	-0.06%
2020/08/25	20	129.50	22	130.39	129.50	-2	6,970	-0.03%
2020/08/24	1	128.50	1	129.00	128.50	0	6,973	0.00%
2020/08/21	3	125.50	5	126.00	126.00	-2	6,966	-0.03%
2020/08/20	5	122.20	3	121.67	121.50	2	6,948	0.03%
2020/08/19	0	0.00	1	131.50	131.00	-1	6,898	-0.01%
2020/08/18	1	132.50	1	134.00	133.00	0	6,884	0.00%
2020/08/17	1	137.50	1	138.00	135.50	0	6,921	0.00%
2020/08/13	9	136.56	1	139.50	135.50	8	7,007	0.11%
2020/08/12	0	0.00	2	136.75	138.50	-2	7,006	-0.03%
2020/08/11	2	135.75	3	135.83	137.50	-1	7,046	-0.01%
2020/08/10	5	135.50	5	134.50	133.50	0	7,051	0.00%
2020/08/07	2	138.50	4	138.38	138.50	-2	7,044	-0.03%
2020/08/06	6	139.75	2	137.75	136.00	4	7,034	0.06%
2020/08/05	4	138.88	0	0.00	138.50	4	7,026	0.06%
2020/08/04	3	135.83	0	0.00	138.50	3	7,101	0.04%
2020/08/03	18	137.06	14	136.43	136.00	4	7,125	0.06%
2020/07/31	6	141.08	6	141.25	141.50	0	7,150	0.00%
2020/07/30	32	137.48	4	136.88	137.00	28	7,077	0.40%
2020/07/29	4	150.25	15	150.87	150.00	-11	6,878	-0.16%
2020/07/28	7	149.21	8.1	148.74	149.00	-1.1	6,845	-0.02%
2020/07/27	2	146.50	5	147.70	148.50	-3	6,892	-0.04%
2020/07/24	18	145.81	6	146.75	144.50	12	7,129	0.17%
2020/07/23	10	149.10	10	149.15	149.50	0	7,171	0.00%
2020/07/22	31	145.34	30.2	145.33	146.00	0.8	7,186	0.01%
2020/07/21	36	146.49	59.1	146.25	145.50	-23.1	7,203	-0.32%
2020/07/20	5	141.70	6	143.25	143.50	-1	7,159	-0.01%
2020/07/17	2	141.50	1	142.00	141.50	1	7,141	0.01%
2020/07/16	15	141.83	2	140.75	141.50	13	7,147	0.18%
2020/07/15	19	144.45	19	144.76	142.50	0	7,064	0.00%
2020/07/14	1	144.00	6	141.75	140.00	-5	7,015	-0.07%
2020/07/13	6	139.75	3	139.50	140.00	3	6,957	0.04%
2020/07/10	5	139.90	49	140.35	139.50	-44	6,961	-0.63%
2020/07/09	16	143.69	76	144.73	143.50	-60	6,943	-0.86%
2020/07/08	3	137.67	3	139.00	139.00	0	6,741	0.00%
2020/07/07	14	138.11	11.2	136.67	136.00	2.8	6,678	0.04%
2020/07/06	3	140.00	15	141.40	141.50	-12	6,596	-0.18%
2020/07/03	9	133.78	93	135.60	136.00	-84	6,602	-1.27%
2020/07/02	5.1	127.25	23	129.07	129.50	-17.9	6,442	-0.28%
2020/07/01	12	127.75	25	126.48	126.00	-13	6,374	-0.20%
2020/06/30	5	120.10	5	121.30	121.50	0	6,210	0.00%
2020/06/29	3	119.17	1	119.00	118.50	2	6,244	0.03%
2020/06/24	1	120.00	13	120.12	120.50	-12	6,230	-0.19%
2020/06/23	0	0.00	4	117.88	118.00	-4	6,242	-0.06%
2020/06/22	27	119.50	0	0.00	119.00	27	6,272	0.43%
2020/06/19	4	118.88	1	119.50	120.00	3	6,326	0.05%
2020/06/18	4	117.00	7	116.21	118.00	-3	6,299	-0.05%
2020/06/17	0	0.00	1	114.50	114.50	-1	6,257	-0.02%
2020/06/16	2	115.50	3	116.33	116.00	-1	6,291	-0.02%
2020/06/15	2	114.00	0	0.00	113.00	2	6,401	0.03%
2020/06/12	3	113.00	8	111.50	114.50	-5	6,461	-0.08%
2020/06/11	7	115.64	2.1	115.90	114.00	4.9	6,539	0.07%
2020/06/10	6	117.33	23	117.43	118.00	-17	6,565	-0.26%
2020/06/09	11	118.36	1	120.00	117.00	10	6,682	0.15%
2020/06/08	3	119.00	0	0.00	120.00	3	6,729	0.04%
2020/06/05	6	118.08	8	119.06	118.00	-2	6,746	-0.03%
2020/06/04	10.1	117.55	13	118.00	118.00	-2.9	6,702	-0.04%
2020/06/03	3	115.00	24	114.67	115.50	-21	6,583	-0.32%
2020/06/02	10	113.05	13	113.00	113.00	-3	6,447	-0.05%
2020/06/01	1.1	111.50	22	111.00	111.50	-20.9	6,396	-0.33%
2020/05/29	2	108.25	15	108.07	108.50	-13	6,324	-0.21%
2020/05/28	1	108.00	6	108.00	106.50	-5	6,383	-0.08%
2020/05/27	3	107.83	13	107.92	107.50	-10	6,418	-0.16%
2020/05/26	1	107.50	8	107.38	108.00	-7	6,447	-0.11%
2020/05/25	0	0.00	2	104.50	106.00	-2	6,406	-0.03%
2020/05/22	3	105.00	4	105.38	103.50	-1	6,434	-0.02%
2020/05/21	2	105.50	4	105.13	105.50	-2	6,397	-0.03%
2020/05/20	10	102.25	0	0.00	101.50	10	6,368	0.16%
2020/05/19	1	101.50	0	0.00	101.50	1	6,422	0.02%
2020/05/18	9	101.06	1	101.50	100.50	8	6,547	0.12%
2020/05/15	6	104.17	1	103.50	103.50	5	6,664	0.08%
2020/05/14	8	105.69	0	0.00	104.50	8	6,682	0.12%
2020/05/13	9	107.33	0	0.00	107.00	9	6,817	0.13%
2020/05/12	14	109.82	1	110.50	109.00	13	7,229	0.18%
2020/05/11	0	0.00	3	110.50	110.00	-3	7,609	-0.04%
2020/05/08	6	109.33	2	109.75	108.00	4	7,577	0.05%
2020/05/07	2	108.75	5	108.90	109.00	-3	7,541	-0.04%
2020/05/06	1	106.00	3	106.17	106.50	-2	7,459	-0.03%
2020/05/05	4	106.00	3	106.50	105.50	1	7,418	0.01%
2020/05/04	4	106.13	5	106.00	105.50	-1	7,358	-0.01%
2020/04/30	15	108.33	6	108.67	108.50	9	7,368	0.12%
2020/04/29	26	107.65	19	108.11	108.50	7	7,340	0.10%
2020/04/28	6	109.50	8	110.56	112.00	-2	7,148	-0.03%
2020/04/27	11	110.00	19	108.66	110.50	-8	7,180	-0.11%
2020/04/24	3	103.33	1	105.00	105.50	2	7,165	0.03%
2020/04/23	0	0.00	8	105.13	106.00	-8	7,156	-0.11%
2020/04/22	2	100.25	1	102.00	101.00	1	7,090	0.01%
2020/04/21	6	101.67	3	102.67	101.00	3	7,117	0.04%
2020/04/20	7	103.14	0	0.00	103.50	7	7,113	0.10%
2020/04/17	10	104.75	19	104.21	103.00	-9	7,232	-0.12%
2020/04/16	0	0.00	8	102.75	103.00	-8	7,243	-0.11%
2020/04/15	6	102.83	2	103.00	102.50	4	7,271	0.06%
2020/04/14	2	99.95	5	100.88	101.50	-3	7,305	-0.04%
2020/04/13	1	97.70	2	99.50	97.80	-1	7,461	-0.01%
2020/04/10	6	97.30	2	97.40	98.20	4	7,529	0.05%
2020/04/09	19	99.41	5	99.36	98.00	14	7,828	0.18%
2020/04/08	19	99.15	16	97.97	100.00	3	8,192	0.04%
2020/04/07	4	93.73	8	93.60	95.60	-4	8,080	-0.05%
2020/04/06	10	90.68	5	91.86	91.10	5	7,997	0.06%
2020/04/01	17	92.45	12	91.61	93.00	5	7,935	0.06%
2020/03/31	2	96.25	6	94.62	95.40	-4	7,841	-0.05%
2020/03/30	6	95.65	0	0.00	96.20	6	7,766	0.08%
2020/03/27	4	98.63	8	98.65	95.50	-4	7,756	-0.05%
2020/03/26	2	95.50	3	95.77	96.50	-1	7,681	-0.01%
2020/03/25	10	95.61	5	96.56	94.30	5	7,634	0.07%
2020/03/24	6	90.68	4	90.13	91.00	2	7,589	0.03%
2020/03/23	3	84.07	1	84.90	83.70	2	7,555	0.03%
2020/03/20	0	0.00	1	87.40	87.20	-1	7,634	-0.01%
2020/03/19	6	82.42	10	81.63	79.50	-4	7,749	-0.05%
2020/03/18	1	90.10	7	90.63	87.00	-6	7,652	-0.08%
2020/03/17	4	90.45	1	92.00	89.80	3	7,606	0.04%
2020/03/16	0	0.00	5	96.00	94.00	-5	7,515	-0.07%
2020/03/13	9	95.38	19	94.72	97.80	-10	7,457	-0.13%
2020/03/12	12	106.71	6	104.50	103.50	6	7,337	0.08%
2020/03/11	4	114.00	0	0.00	113.00	4	7,248	0.06%
2020/03/10	2	113.50	14	111.61	113.50	-12	7,269	-0.17%
2020/03/09	6	112.75	6	112.83	111.50	0	7,213	0.00%
2020/03/06	32	118.19	22	117.11	117.00	10	7,254	0.14%
2020/03/05	2	118.50	1	118.00	119.50	1	7,347	0.01%
2020/03/04	3	116.00	4	116.00	116.00	-1	7,326	-0.01%
2020/03/03	4	118.25	11	118.59	117.50	-7	7,394	-0.09%
2020/03/02	54	112.77	45	113.54	114.00	9	7,338	0.12%
2020/02/27	6	113.67	10	114.20	113.50	-4	7,328	-0.05%
2020/02/26	13	117.08	5	117.40	116.50	8	7,408	0.11%
2020/02/25	7	118.43	2	116.00	119.00	5	7,398	0.07%
2020/02/24	0	0.00	8	117.56	118.00	-8	7,495	-0.11%
2020/02/21	1	121.50	4	120.25	120.00	-3	7,639	-0.04%
2020/02/20	3	121.17	5	120.70	121.50	-2	7,879	-0.03%
2020/02/19	8	119.19	12	120.00	119.00	-4	7,878	-0.05%
2020/02/18	17	120.38	4.3	121.87	118.50	12.7	7,796	0.16%
2020/02/17	5	122.20	3	123.00	124.50	2	7,669	0.03%
2020/02/14	12	123.46	7	124.43	123.50	5	7,681	0.07%
2020/02/13	13.3	123.84	27.2	124.45	122.00	-13.9	7,686	-0.18%
2020/02/12	10	121.70	41	121.74	122.50	-31	7,311	-0.42%
2020/02/11	4	110.38	18	110.03	111.50	-14	6,966	-0.20%
2020/02/10	6	105.25	4	105.88	107.00	2	7,059	0.03%
2020/02/07	7	108.36	19.5	108.21	108.00	-12.5	7,135	-0.18%
2020/02/06	5	108.90	0	0.00	109.50	5	7,222	0.07%
2020/02/05	3	108.83	2	108.00	107.50	1	7,431	0.01%
2020/02/04	3	109.00	3	109.83	109.00	0	7,894	0.00%
2020/02/03	2	102.00	16	101.05	107.50	-14	8,755	-0.16%
2020/01/31	9	106.39	2	106.50	106.00	7	9,166	0.08%
2020/01/30	11	109.50	7	111.00	108.00	4	9,203	0.04%
2020/01/20	4	119.13	9	120.33	118.50	-5	9,172	-0.05%
2020/01/17	2	117.50	1	118.00	117.50	1	9,060	0.01%
2020/01/16	4	116.25	0	0.00	116.50	4	9,094	0.04%
2020/01/15	7	115.93	2.6	117.16	116.00	4.4	9,126	0.05%
2020/01/14	12	118.42	8	119.69	118.00	4	9,124	0.04%
2020/01/13	20	118.68	8	117.69	117.00	12	9,121	0.13%
2020/01/10	11	116.05	17	116.15	115.50	-6	9,043	-0.07%
2020/01/09	8	114.50	2	115.00	114.00	6	8,978	0.07%
2020/01/08	22	114.61	6	114.17	113.50	16	8,975	0.18%
2020/01/07	22	117.11	17	120.18	116.50	5	8,926	0.06%
2020/01/06	11	121.32	6	120.58	120.50	5	8,741	0.06%
2020/01/03	58	124.67	46.9	124.09	123.00	11.1	8,675	0.13%
2020/01/02	48	122.76	81.4	121.62	124.00	-33.4	8,367	-0.40%
2019/12/31	9	114.39	7	114.36	114.50	2	7,949	0.03%
2019/12/30	1	111.50	3	110.17	110.50	-2	7,985	-0.03%
2019/12/27	1	112.50	2	112.50	113.00	-1	8,047	-0.01%
2019/12/25	0	0.00	4	111.75	112.50	-4	8,082	-0.05%
2019/12/24	1	111.50	2.2	112.47	112.00	-1.2	8,096	-0.01%
2019/12/23	1	111.50	3	111.50	111.50	-2	8,081	-0.02%
2019/12/20	2	111.75	5	112.20	112.00	-3	8,109	-0.04%
2019/12/19	12	112.50	17.2	112.59	112.50	-5.2	8,227	-0.06%
2019/12/18	4	114.38	2	114.50	114.50	2	8,194	0.02%
2019/12/17	8.2	114.56	7	114.50	114.50	1.2	8,191	0.01%
2019/12/16	10.2	112.36	9	112.89	113.00	1.2	8,152	0.01%
2019/12/13	2	108.00	6.6	108.69	108.00	-4.6	8,026	-0.06%
2019/12/12	1	110.50	1	110.50	110.50	0	8,095	0.00%
2019/12/11	0	0.00	3	111.00	110.50	-3	8,069	-0.04%
2019/12/10	0	0.00	2	110.50	111.00	-2	8,078	-0.02%
2019/12/09	4	109.00	4	110.25	110.00	0	8,099	0.00%
2019/12/06	10	107.75	1.2	108.50	108.50	8.8	8,193	0.11%
2019/12/05	4	109.63	0.2	109.00	108.50	3.8	8,239	0.05%
2019/12/03	6	108.83	1	111.00	108.50	5	8,538	0.06%
2019/12/02	7.2	109.35	10.2	109.79	109.50	-3	8,438	-0.04%
2019/11/29	1.2	113.42	1	113.50	113.00	0.2	8,328	0.00%
2019/11/28	9	115.33	1	117.00	115.00	8	8,300	0.10%
2019/11/27	5	115.60	4.1	116.91	115.00	0.9	8,199	0.01%
2019/11/26	3	114.67	4	114.88	115.00	-1	8,179	-0.01%
2019/11/25	20	115.80	6	117.75	114.00	14	8,151	0.17%
2019/11/22	5	114.60	4	114.13	114.00	1	8,071	0.01%
2019/11/21	7.4	115.50	5	115.60	115.50	2.4	8,143	0.03%
2019/11/20	2	116.00	4	117.00	114.50	-2	8,092	-0.02%
2019/11/19	4.9	115.41	25	115.40	115.50	-20.1	8,011	-0.25%
2019/11/18	60.7	112.50	1	113.00	112.50	59.7	7,752	0.77%
2019/11/15	12	110.96	6	111.25	110.50	6	7,776	0.08%
2019/11/14	4.1	109.00	3	109.67	109.50	1.1	7,736	0.01%
2019/11/13	5.1	110.68	11	111.68	109.00	-6	7,722	-0.08%
2019/11/12	10.3	109.48	4	111.50	110.50	6.3	7,641	0.08%
2019/11/11	4	109.63	9	110.28	108.00	-5	7,553	-0.07%
2019/11/08	17	109.12	2	110.24	109.50	15	7,473	0.20%
2019/11/07	7	109.86	3.1	110.02	111.50	4	7,480	0.05%
2019/11/06	5.1	112.10	4	112.25	112.00	1.1	7,367	0.01%
2019/11/05	5	114.40	3	114.00	114.50	2	7,353	0.03%
2019/11/04	10	114.60	15	114.13	115.00	-5	7,310	-0.07%
2019/11/01	19	112.58	25	113.18	113.50	-6	7,161	-0.08%
2019/10/31	33	110.47	31	111.44	110.00	2	6,790	0.03%
2019/10/30	4	103.88	72	103.17	105.00	-68	6,184	-1.10%
2019/10/29	9	98.57	3	97.43	96.90	6	6,055	0.10%
2019/10/28	0.1	98.00	16	97.97	98.20	-16	5,967	-0.27%
2019/10/25	5	96.20	0	95.50	95.50	5	5,916	0.08%
2019/10/24	4	95.70	1	95.90	96.20	3	5,985	0.05%
2019/10/23	3	97.47	4.2	97.07	97.00	-1.2	5,984	-0.02%
2019/10/22	4	96.73	3	97.27	97.30	1	5,946	0.02%
2019/10/21	0	0.00	8	96.68	96.90	-8	5,905	-0.14%
2019/10/18	1	95.60	16	95.62	95.60	-15	5,868	-0.26%
2019/10/17	1	94.70	0	0.00	94.80	1	5,836	0.02%
2019/10/16	0	0.00	13	95.67	94.50	-13	5,838	-0.22%
2019/10/15	0	0.00	2	94.75	94.50	-2	5,787	-0.03%
2019/10/14	1	94.30	4	94.20	93.60	-3	5,783	-0.05%
2019/10/09	27	91.90	12	91.90	91.80	15	5,810	0.26%
2019/10/08	6	93.92	0	0.00	92.60	6	5,811	0.10%
2019/10/07	4	93.70	2.2	94.19	93.70	1.9	5,822	0.03%
2019/10/04	45	93.06	32	93.26	92.70	13	5,808	0.22%
2019/10/03	30	93.64	16	93.36	95.00	14	5,755	0.24%
2019/10/02	6	96.12	4	96.38	96.70	2	5,663	0.04%
2019/10/01	1.2	97.00	2	96.70	96.50	-0.9	5,657	-0.02%
2019/09/27	4	94.18	5	95.18	94.40	-1	5,663	-0.02%
2019/09/26	2	95.40	1	96.50	96.00	1	5,669	0.02%
2019/09/25	4	95.48	2	95.45	95.70	2	5,713	0.04%
2019/09/24	4	96.68	7	97.21	95.70	-3	5,843	-0.05%
2019/09/23	1	97.80	24	97.34	97.00	-23	5,750	-0.40%
2019/09/20	21	97.74	10	97.50	96.90	11	5,753	0.19%
2019/09/19	0	0.00	1	98.20	97.30	-1	5,735	-0.02%
2019/09/18	2	96.90	7	97.11	96.40	-5	5,704	-0.09%
2019/09/17	0	0.00	11	96.70	97.20	-11	5,632	-0.20%
2019/09/16	1	95.20	1	95.50	94.10	0	5,542	0.00%
2019/09/12	1	95.10	21	94.37	95.00	-20	5,575	-0.36%
2019/09/11	12	93.23	24	92.93	93.00	-12	5,658	-0.21%
2019/09/10	13	92.63	8	93.04	93.20	5	5,610	0.09%
2019/09/09	9	96.31	22	97.34	95.70	-13	5,469	-0.24%
2019/09/06	19	99.50	12	99.49	99.40	7	5,355	0.13%
2019/09/05	23	95.77	42	97.03	98.50	-19	5,146	-0.37%
2019/09/04	3	94.70	1	94.80	94.30	2	5,001	0.04%
2019/09/03	3	94.30	4	94.73	94.50	-1	5,092	-0.02%
2019/09/02	5	93.38	7	94.07	94.80	-2	5,094	-0.04%
2019/08/30	7	93.96	6	93.70	93.80	1	5,103	0.02%
2019/08/29	2	92.70	6	92.70	93.00	-4	5,127	-0.08%
2019/08/28	13	93.56	25	93.13	92.90	-12	5,124	-0.23%
2019/08/27	5	94.76	1.1	95.61	93.50	3.9	5,105	0.08%
2019/08/26	11	94.16	1	94.70	94.00	10	5,057	0.20%
2019/08/23	1	96.00	9	96.98	97.70	-8	4,980	-0.16%
2019/08/22	42	96.83	38	96.21	96.00	4	4,928	0.08%
2019/08/21	11	95.05	11	94.75	94.90	0	4,911	0.00%
2019/08/20	28	95.91	12	96.11	94.50	16	4,915	0.33%
2019/08/19	2.4	94.96	3.6	95.17	94.70	-1.3	4,834	-0.03%
2019/08/16	5	94.12	7	94.73	93.70	-2	4,827	-0.04%
2019/08/15	8	92.58	7	93.30	93.50	1	4,823	0.02%
2019/08/14	37	94.20	11.2	96.18	93.50	25.8	4,834	0.53%
2019/08/13	20	93.31	1	93.50	93.50	19	4,805	0.40%
2019/08/12	10.2	94.29	3	94.43	94.30	7.2	4,898	0.15%
2019/08/08	0	0.00	1	92.80	92.90	-1	4,855	-0.02%
2019/08/07	2.2	92.04	13	92.86	91.50	-10.8	4,839	-0.22%
2019/08/06	8	88.99	6	89.60	91.00	2	4,806	0.04%
2019/08/05	19.2	90.99	18	91.97	90.20	1.2	4,825	0.02%
2019/08/02	33	91.52	4	92.23	91.00	29	4,777	0.61%
2019/08/01	10.3	96.26	14	96.77	95.90	-3.7	4,669	-0.08%
2019/07/31	13	91.68	117	94.10	95.70	-104	4,358	-2.39%	大賣/鉅額交易
2019/07/30	8	88.34	4	87.58	87.00	4	3,982	0.10%
2019/07/29	37	90.10	3	90.67	90.00	34	3,955	0.86%
2019/07/26	24	95.56	3	95.93	96.40	21	3,919	0.54%
2019/07/25	1	95.80	66	95.55	95.80	-65	3,903	-1.67%
2019/07/24	3	94.23	3	94.53	94.10	0	3,986	0.00%
2019/07/23	11	94.55	3	94.73	94.60	8	4,022	0.20%
2019/07/22	1	93.90	2	94.65	94.60	-1	4,137	-0.02%
2019/07/19	18	93.71	4	94.15	93.30	14	4,257	0.33%
2019/07/18	14	93.82	13	93.66	93.20	1	4,280	0.02%
2019/07/17	17	94.52	2	94.60	94.90	15	4,423	0.34%
2019/07/16	3	94.47	1	94.50	94.50	2	4,540	0.04%
2019/07/15	4	93.78	6	93.85	94.10	-2	4,582	-0.04%
2019/07/12	0	0.00	2	92.00	92.00	-2	4,599	-0.04%
2019/07/11	5	91.42	2	91.90	91.50	3	4,694	0.06%
2019/07/10	19	90.27	0	0.00	90.10	19	4,872	0.39%
2019/07/09	3	90.10	5	90.28	89.80	-2	4,999	-0.04%
2019/07/08	1	91.70	0	0.00	91.60	1	5,035	0.02%
2019/07/05	1	91.60	1	92.00	92.20	0	5,053	0.00%
2019/07/04	3	91.87	6	92.15	92.40	-3	5,071	-0.06%
2019/07/03	12	90.33	3	90.53	90.50	9	5,172	0.17%
2019/07/02	21	91.45	20	91.45	90.80	1	5,181	0.02%
2019/07/01	19	90.25	11	90.11	90.70	8	5,191	0.15%
2019/06/28	1	85.90	0	0.00	86.20	1	5,094	0.02%
2019/06/27	2	85.40	13	85.13	85.20	-11	5,267	-0.21%
2019/06/26	7	83.61	1	83.80	83.30	6	5,375	0.11%
2019/06/25	7	84.17	2	84.85	83.30	5	5,374	0.09%
2019/06/24	3	85.33	3	85.53	85.00	0	5,381	0.00%
2019/06/21	10	85.91	3	86.10	85.30	7	5,397	0.13%
2019/06/20	5	85.82	3	86.10	85.90	2	5,439	0.04%
2019/06/19	20	85.10	16.5	85.70	85.90	3.5	5,460	0.06%
2019/06/17	1	83.40	4	82.50	82.00	-3	5,402	-0.06%
2019/06/14	2	82.20	2	82.40	82.00	0	5,513	0.00%
2019/06/13	1	81.90	2	82.20	82.40	-1	5,571	-0.02%
2019/06/12	4	82.13	33	82.14	82.40	-29	5,577	-0.52%
2019/06/11	66	82.08	35	82.31	82.70	31	5,537	0.56%
2019/06/10	0	0.00	2	78.25	79.10	-2	5,457	-0.04%
2019/06/06	3	78.10	0	0.00	77.30	3	5,467	0.05%
2019/06/05	17	79.06	2	78.50	79.00	15	5,479	0.27%
2019/06/04	2	77.40	0	0.00	77.20	2	5,500	0.04%
2019/06/03	2	77.40	10	77.65	77.90	-8	5,582	-0.14%
2019/05/31	10	78.65	2	78.90	78.70	8	5,597	0.14%
2019/05/30	1	77.40	4	77.58	77.50	-3	5,582	-0.05%
2019/05/29	7	76.27	9	76.03	76.20	-2	5,602	-0.04%
2019/05/28	9	77.49	2	78.80	77.00	7	5,623	0.12%
2019/05/27	0	0.00	7	78.81	79.50	-7	5,599	-0.13%
2019/05/24	9	78.29	2	79.10	77.60	7	5,611	0.12%
2019/05/23	2	78.00	0	0.00	77.80	2	5,603	0.04%
2019/05/22	2	80.65	0	0.00	79.60	2	5,629	0.04%
2019/05/21	0	0.00	5	78.92	81.00	-5	5,754	-0.09%
2019/05/20	5	79.32	0	0.00	79.80	5	5,778	0.09%
2019/05/17	15	82.58	3	81.77	81.20	12	5,975	0.20%
2019/05/16	6	86.08	0	0.00	85.20	6	6,288	0.10%
2019/05/15	16	87.97	16	88.56	88.80	0	6,321	0.00%
2019/05/14	6	84.50	6	86.45	87.00	0	6,313	0.00%
2019/05/13	14	88.99	5	90.90	88.60	9	6,298	0.14%
2019/05/10	2	94.65	1	93.60	92.80	1	6,278	0.02%
2019/05/09	1	94.00	11	95.45	94.00	-10	6,283	-0.16%
2019/05/08	1	95.10	3	95.13	96.30	-2	6,290	-0.03%
2019/05/07	0	0.00	5	95.16	94.60	-5	6,283	-0.08%
2019/05/06	5	94.18	3	94.40	94.00	2	6,281	0.03%
2019/05/02	9	95.50	4	95.15	94.80	5	6,225	0.08%
2019/04/30	14	92.71	16	94.35	96.90	-2	6,167	-0.03%
2019/04/29	3	93.67	3	94.97	93.50	0	6,046	0.00%
2019/04/26	25	95.43	3	95.63	95.00	22	6,089	0.36%
2019/04/25	8	98.55	5	99.18	98.30	3	6,047	0.05%
2019/04/24	8	97.08	5	96.96	96.70	3	5,965	0.05%
2019/04/23	16	98.20	25	97.35	97.50	-9	5,946	-0.15%
2019/04/22	2	102.75	3	104.17	102.00	-1	5,812	-0.02%
2019/04/19	3	101.83	11	102.50	103.00	-8	5,702	-0.14%
2019/04/18	13	100.73	12	101.67	100.50	1	5,682	0.02%
2019/04/17	8.5	102.00	22.1	104.55	100.00	-13.6	5,725	-0.24%
2019/04/16	22	100.25	56	101.56	102.00	-34	5,645	-0.60%
2019/04/15	7	97.59	81	97.25	97.10	-74	5,417	-1.37%
2019/04/12	14	95.04	6	95.65	94.70	8	5,332	0.15%
2019/04/11	3	94.43	6	95.33	93.80	-3	5,322	-0.06%
2019/04/10	2	94.75	12	95.01	95.20	-10	5,278	-0.19%
2019/04/09	15	96.51	17	97.86	94.00	-2	5,280	-0.04%
2019/04/08	4	94.08	6	94.75	95.10	-2	5,135	-0.04%
2019/04/03	4	93.33	3	92.80	93.50	1	5,086	0.02%
2019/04/02	6	93.97	7	94.83	93.80	-1	5,025	-0.02%
2019/04/01	18	94.69	48	95.19	94.30	-30	4,955	-0.61%
2019/03/29	4	92.25	23	92.20	92.80	-19	4,731	-0.40%
2019/03/28	0	0.00	1.1	90.33	89.80	-1.1	4,625	-0.02%
2019/03/27	6	90.30	4	90.48	90.50	2	4,620	0.04%
2019/03/26	16	88.97	4	88.78	88.60	12	4,564	0.26%
2019/03/25	14	88.00	11	88.33	88.00	3	4,545	0.07%
2019/03/22	6	92.38	8	92.23	90.70	-2	4,486	-0.04%
2019/03/21	1	90.70	1	91.50	90.50	0	4,417	0.00%
2019/03/20	11	90.54	6	90.38	90.10	5	4,398	0.11%
2019/03/19	10	92.31	24	92.91	91.30	-14	4,352	-0.32%
2019/03/18	5	91.54	0.4	91.30	91.20	4.6	4,246	0.11%
2019/03/15	3	90.87	2	90.65	90.70	1	4,229	0.02%
2019/03/14	2	89.75	0	0.00	89.70	2	4,210	0.05%
2019/03/13	3	89.67	4	89.45	89.50	-1	4,277	-0.02%
2019/03/12	1	90.10	2.2	91.54	89.60	-1.2	4,307	-0.03%
2019/03/11	0	0.00	3.3	89.90	90.20	-3.3	4,340	-0.08%
2019/03/08	3	88.07	0	0.00	89.00	3	4,456	0.07%
2019/03/07	11	89.90	7	91.94	89.00	4	4,428	0.09%
2019/03/04	2	90.60	3	91.22	90.20	-1	4,380	-0.02%
2019/02/27	29	89.49	27	89.76	89.90	2	4,342	0.05%
2019/02/26	12	90.64	5	91.92	90.60	7	4,290	0.16%
2019/02/25	0	0.00	1.2	92.50	92.60	-1.2	4,249	-0.03%
2019/02/22	3.1	92.24	2.8	92.72	92.50	0.3	4,220	0.01%
2019/02/21	8.2	92.02	11	91.07	92.80	-2.8	4,202	-0.07%
2019/02/20	23	93.07	30	92.60	91.30	-7	4,173	-0.17%
2019/02/19	6	89.35	4	89.93	90.50	2	4,049	0.05%
2019/02/18	14	89.40	28	89.76	90.40	-14	4,029	-0.35%
2019/02/15	18	86.55	53	87.66	88.20	-35	3,774	-0.93%
2019/02/14	2	79.80	29	79.92	80.20	-27	3,364	-0.80%
2019/02/13	1.7	77.95	2	77.80	77.80	-0.3	3,299	-0.01%
2019/02/12	3	79.33	11	79.56	79.00	-8	3,293	-0.24%
2019/02/11	2	77.00	20	77.77	78.00	-18	3,235	-0.56%
2019/01/30	21	75.00	2	74.95	75.20	19	3,200	0.59%
2019/01/29	5.1	74.25	11	74.18	74.50	-5.9	3,272	-0.18%
2019/01/28	1	74.40	2	74.10	73.50	-1	3,262	-0.03%
2019/01/25	2	72.60	6	72.95	73.20	-4	3,338	-0.12%
2019/01/24	2	71.75	2	72.20	71.80	0	3,502	0.00%
2019/01/23	2.6	72.69	4	72.78	72.40	-1.4	3,529	-0.04%
2019/01/22	26	72.55	1	74.40	72.10	25	3,577	0.70%
2019/01/21	3.1	74.08	2	74.95	73.90	1.1	3,564	0.03%
2019/01/18	1	73.10	8	74.43	74.80	-7	3,558	-0.20%
2019/01/17	4.1	71.44	16	73.01	73.00	-11.9	3,487	-0.34%
2019/01/16	3	71.10	0	0.00	70.40	3	3,417	0.09%
2019/01/15	9	70.08	0	0.00	69.80	9	3,363	0.27%
2019/01/11	0	0.00	3	68.70	68.50	-3	3,358	-0.09%
2019/01/10	7	69.09	2	69.40	68.30	5	3,330	0.15%
2019/01/09	3	69.23	16	67.66	70.00	-13	3,279	-0.40%
2019/01/08	7	68.73	3	69.17	68.80	4	3,160	0.13%
2019/01/07	4	71.50	0	0.00	71.00	4	3,130	0.13%
2019/01/04	9	69.53	1	68.80	70.00	8	3,153	0.25%
2019/01/03	2	72.50	4	73.90	70.60	-2	3,174	-0.06%
2018/12/28	5	74.50	8	74.60	74.50	-3	3,111	-0.10%
2018/12/24	1	75.50	0	0.00	76.00	1	3,093	0.03%
2018/12/22	0	0.00	12	75.10	75.20	-12	3,097	-0.39%
2018/12/21	3	75.47	0	0.00	75.70	3	3,142	0.10%
2018/12/20	9	76.16	2	76.90	75.60	7	3,163	0.22%
2018/12/18	6	76.80	2	76.80	77.60	4	3,193	0.13%
2018/12/17	6	77.63	0	0.00	77.70	6	3,246	0.18%
2018/12/14	2	78.70	0	0.00	78.90	2	3,366	0.06%
2018/12/12	0	0.00	2	79.10	79.00	-2	3,439	-0.06%
2018/12/11	1	76.60	0	0.00	76.60	1	3,423	0.03%
2018/12/10	4	76.75	1	76.80	77.00	3	3,409	0.09%
2018/12/07	11	79.41	2	79.60	79.80	9	3,395	0.27%
2018/12/06	31	80.13	24	78.91	78.20	7	3,408	0.21%
2018/12/05	24	82.67	0	0.00	82.30	24	3,348	0.72%
2018/12/04	1	85.80	2	85.75	85.60	-1	3,355	-0.03%
2018/12/03	3	84.67	62	86.63	87.80	-59	3,355	-1.76%
2018/11/30	2	80.90	51	80.69	80.60	-49	3,254	-1.51%
2018/11/29	42	79.96	66	79.87	79.40	-24	3,230	-0.74%
2018/11/28	1	78.50	2	79.10	78.90	-1	3,187	-0.03%
2018/11/27	3	76.73	1	77.60	77.50	2	3,173	0.06%
2018/11/26	76	77.87	0	0.00	77.30	76	3,159	2.41%
2018/11/23	3	77.47	0	0.00	77.70	3	3,195	0.09%
2018/11/22	3	79.77	2	79.55	79.10	1	3,243	0.03%
2018/11/20	2	78.10	1	78.30	78.50	1	3,271	0.03%
2018/11/19	4	78.98	0	0.00	78.80	4	3,289	0.12%
2018/11/16	12	80.58	9	80.80	80.00	3	3,258	0.09%
2018/11/15	6	80.10	9	79.91	79.30	-3	3,222	-0.09%
2018/11/14	6	78.77	8	79.13	78.50	-2	3,218	-0.06%
2018/11/13	7	77.50	0	0.00	78.40	7	3,291	0.21%
2018/11/12	1	77.80	3	79.27	79.50	-2	3,299	-0.06%
2018/11/09	3	77.73	3	80.23	78.60	0	3,288	0.00%
2018/11/08	1	79.00	1	78.80	78.60	0	3,305	0.00%
2018/11/07	0	0.00	1	79.80	79.30	-1	3,309	-0.03%
2018/11/06	24	78.85	1	79.50	77.10	23	3,323	0.69%
2018/11/05	26	83.63	0	0.00	82.30	26	3,215	0.81%
2018/11/02	9	85.29	13	85.99	84.20	-4	3,195	-0.13%
2018/11/01	3	81.37	55.3	84.15	85.40	-52.3	3,171	-1.65%
2018/10/31	3	77.60	2.2	77.81	77.70	0.9	3,053	0.03%
2018/10/30	3	77.70	9	78.48	76.00	-6	3,172	-0.19%
2018/10/29	2	74.65	0	0.00	75.00	2	3,145	0.06%
2018/10/26	8	77.35	7	76.39	75.50	1	3,182	0.03%
2018/10/25	8	78.48	8	77.34	77.00	0	3,202	0.00%
2018/10/24	0	0.00	4	80.58	80.60	-4	3,294	-0.12%
2018/10/23	0	0.00	1	80.10	79.60	-1	3,400	-0.03%
2018/10/22	3	80.93	0	0.00	80.10	3	3,674	0.08%
2018/10/19	15	80.00	3	80.33	80.50	12	3,743	0.32%
2018/10/17	2	81.85	23	81.95	81.10	-21	3,830	-0.55%
2018/10/15	0	0.00	36	80.48	81.50	-36	3,928	-0.92%
2018/10/12	2	77.05	10	78.90	79.00	-8	3,969	-0.20%
2018/10/11	19	76.53	1	76.60	76.10	18	4,097	0.44%
2018/10/09	27	84.12	2	84.50	84.50	25	4,055	0.62%
2018/10/05	2	86.00	4	83.80	86.00	-2	4,331	-0.05%
2018/10/04	14	85.74	30	86.95	86.70	-16	4,389	-0.36%
2018/10/03	2	86.45	0	0.00	86.20	2	4,396	0.05%
2018/10/02	6	87.48	1	87.60	87.40	5	4,409	0.11%
2018/10/01	0	0.00	8	88.06	87.90	-8	4,427	-0.18%
2018/09/28	29	86.69	0	0.00	86.60	29	4,458	0.65%
2018/09/27	7.7	86.91	11	88.09	89.50	-3.3	4,434	-0.07%
2018/09/26	32	86.38	15	88.12	86.50	17	4,400	0.39%
2018/09/25	5	86.40	10	87.60	87.60	-5	4,381	-0.11%
2018/09/21	1	84.00	81	86.89	88.50	-80	4,382	-1.83%
2018/09/20	134	85.24	133	85.98	84.50	1	4,339	0.02%	大買/大賣/
2018/09/18	88	89.78	21	88.87	89.50	67	4,257	1.57%
2018/09/17	0.1	92.80	48	92.91	92.70	-47.9	4,214	-1.14%
2018/09/14	30	93.50	32	93.42	93.50	-2	4,229	-0.05%
2018/09/13	5	92.16	2.1	92.67	92.30	2.9	4,232	0.07%
2018/09/12	0	0.00	3	90.80	91.30	-3	4,204	-0.07%
2018/09/11	23	88.35	15	89.93	90.00	8	4,215	0.19%
2018/09/10	43	88.04	61	90.24	87.70	-18	4,220	-0.43%
2018/09/07	75	91.85	114	90.18	91.80	-39	4,238	-0.92%	大賣/
2018/09/06	45	94.77	24	94.00	93.40	21	4,217	0.50%
2018/09/05	4	97.50	5	99.70	97.00	-1	4,210	-0.02%
2018/09/04	1	97.30	1	97.60	97.80	0	4,253	0.00%
2018/09/03	12	98.08	11	97.63	97.20	1	4,257	0.02%
2018/08/31	13	98.18	10	98.39	99.00	3	4,261	0.07%
2018/08/30	18	99.00	34	98.49	99.00	-16	4,286	-0.37%
2018/08/29	8	97.28	27	97.59	97.80	-19	4,258	-0.45%
2018/08/28	2	94.50	4	94.55	95.00	-2	4,210	-0.05%
2018/08/27	0	0.00	1	91.30	93.50	-1	4,227	-0.02%
2018/08/24	62	90.81	24	90.18	90.50	38	4,226	0.90%
2018/08/23	2	92.95	0	0.00	93.00	2	4,218	0.05%
2018/08/22	24	94.52	1	94.90	93.50	23	4,238	0.54%
2018/08/21	39	93.57	2	94.70	95.00	37	4,247	0.87%
2018/08/20	137.1	94.65	11	95.78	91.30	126.1	4,218	2.99%	大買/鉅額交易
2018/08/17	49	99.54	1	98.60	98.60	48	4,127	1.16%
2018/08/16	1	100.50	2	101.50	101.00	-1	4,083	-0.02%
2018/08/15	18.2	100.40	5	100.40	100.00	13.2	4,059	0.33%
2018/08/14	0	0.00	2	103.00	102.50	-2	4,027	-0.05%
2018/08/13	30	101.45	15	101.41	101.50	15	4,045	0.37%
2018/08/10	12	103.08	1	103.50	102.50	11	3,992	0.28%
2018/08/09	6	104.50	3	104.33	103.50	3	4,011	0.07%
2018/08/08	16	104.69	1	104.50	104.00	15	4,009	0.37%
2018/08/07	6	111.08	18.1	111.44	111.50	-12.1	3,939	-0.31%
2018/08/06	15	109.77	82	111.44	111.50	-67	3,881	-1.73%
2018/08/03	4	108.25	6	108.08	108.00	-2	3,737	-0.05%
2018/08/02	8	108.19	21	107.79	108.00	-13	3,710	-0.35%
2018/08/01	1	107.50	4	107.75	108.00	-3	3,704	-0.08%
2018/07/31	15	106.33	19	107.21	108.00	-4	3,742	-0.11%
2018/07/30	2	105.25	27	106.02	107.00	-25	3,707	-0.67%
2018/07/27	48	97.66	86	101.06	104.50	-38	3,620	-1.05%
2018/07/26	26	100.47	6	100.40	99.80	20	3,369	0.59%
2018/07/25	12	103.17	21	104.21	103.00	-9	3,354	-0.27%
2018/07/24	39	101.59	5	101.90	102.50	34	3,436	0.99%
2018/07/23	21	102.88	5	103.50	102.50	16	3,566	0.45%
2018/07/20	8	106.63	16	107.66	105.50	-8	3,569	-0.22%
2018/07/19	5	104.70	95	104.98	106.00	-90	3,573	-2.52%
2018/07/18	11	105.91	37	106.95	105.50	-26	3,636	-0.71%
2018/07/17	27	102.83	18.2	103.52	103.00	8.8	3,532	0.25%
2018/07/16	16	103.31	76	103.95	104.00	-60	3,504	-1.71%
2018/07/13	13	100.08	62.5	100.22	100.50	-49.5	3,327	-1.49%
2018/07/12	7	97.99	35	97.94	97.90	-28	3,220	-0.87%
2018/07/11	1	94.80	9	95.42	95.00	-8	3,156	-0.25%
2018/07/10	1	95.40	15	95.55	95.40	-14	3,176	-0.44%
2018/07/09	8	94.30	10	94.85	95.00	-2	3,228	-0.06%
2018/07/06	33	92.27	5	93.50	93.50	28	3,286	0.85%
2018/07/05	2	95.40	1	95.00	93.20	1	3,313	0.03%
2018/07/04	0	0.00	3	94.80	94.80	-3	3,362	-0.09%
2018/07/03	32	93.84	14	93.24	93.10	18	3,428	0.52%
2018/07/02	24	94.63	11	94.04	94.00	13	3,548	0.37%
2018/06/29	1	94.90	19	94.60	94.00	-18	3,575	-0.50%
2018/06/28	5	93.00	4	93.00	93.00	1	3,579	0.03%
2018/06/27	0	94.50	21	95.10	94.70	-21	3,620	-0.58%
2018/06/26	20	90.94	19	90.92	90.90	1	3,625	0.03%
2018/06/25	15	93.13	5	92.60	92.30	10	3,697	0.27%
2018/06/22	0	0.00	8	94.15	93.20	-8	3,727	-0.21%
2018/06/21	0	0.00	7	94.50	94.70	-7	3,788	-0.18%
2018/06/20	13	93.68	46	92.80	92.60	-33	3,867	-0.85%
2018/06/19	59	95.59	1	95.30	95.00	58	3,868	1.50%
2018/06/15	83	97.49	32	97.30	97.40	51	3,862	1.32%
2018/06/14	2	95.65	47	96.29	95.00	-45	3,778	-1.19%
2018/06/13	8	95.10	19.2	95.32	95.20	-11.2	3,737	-0.30%
2018/06/12	5	93.60	34	94.16	93.60	-29	3,711	-0.78%
2018/06/11	5	90.32	5	91.50	91.70	0	3,659	0.00%
2018/06/08	26	91.53	27	91.12	91.00	-1	3,669	-0.03%
2018/06/07	9	91.20	13	91.68	92.10	-4	3,687	-0.11%
2018/06/06	16	90.37	10	91.00	91.00	6	3,680	0.16%
2018/06/05	24	90.50	2	90.35	89.60	22	3,671	0.60%
2018/06/04	47	88.95	6	89.92	90.50	41	3,683	1.11%
2018/06/01	121	88.22	71	87.50	87.80	50	3,693	1.35%	大買/
2018/05/31	22	86.44	202	86.80	86.80	-180	3,672	-4.90%	大賣/鉅額交易
2018/05/30	1	86.60	6	86.42	86.60	-5	3,663	-0.14%
2018/05/29	36	86.73	0	0.00	86.30	36	3,655	0.98%
2018/05/28	174	87.90	0	0.00	87.70	174	3,665	4.75%	大買/鉅額交易
2018/05/25	6	86.97	31	87.23	86.90	-25	3,668	-0.68%
2018/05/24	2	87.95	45	87.95	87.80	-43	3,677	-1.17%
2018/05/23	7	87.59	140	87.53	87.40	-133	3,750	-3.55%	大賣/鉅額交易
2018/05/22	63	88.64	0	0.00	88.30	63	3,767	1.67%
2018/05/21	0	0.00	50	88.63	88.20	-50	3,778	-1.32%
2018/05/18	31	85.32	5	85.06	85.60	26	3,778	0.69%
2018/05/17	78	85.41	91	85.10	85.20	-13	3,842	-0.34%
2018/05/16	6	83.00	0	0.00	83.00	6	3,843	0.16%
2018/05/15	4	85.85	4	86.20	85.70	0	3,871	0.00%
2018/05/14	7	86.03	4	86.83	85.60	3	3,973	0.08%
2018/05/11	5	86.10	5	86.64	86.10	0	3,999	0.00%
2018/05/10	138	86.34	30	86.13	85.60	108	4,040	2.67%	大買/鉅額交易
2018/05/09	38	85.62	169	85.23	85.00	-131	4,076	-3.21%	大賣/鉅額交易
2018/05/08	20	85.00	62	86.14	86.00	-42	4,233	-0.99%
2018/05/07	50	81.59	16	82.91	83.00	34	4,280	0.79%
2018/05/04	21	79.76	0	0.00	80.00	21	4,308	0.49%
2018/05/03	20	78.90	0	0.00	78.80	20	4,313	0.46%
2018/05/02	48	80.09	42	79.48	79.50	6	4,338	0.14%
2018/04/30	85	79.14	13	77.98	78.10	72	4,380	1.64%
2018/04/27	114.4	77.90	21	79.30	79.40	93.4	4,302	2.17%	大買/
2018/04/26	80	87.39	239	86.72	84.60	-159	4,171	-3.81%	大賣/鉅額交易
2018/04/25	26	85.52	33	87.07	88.20	-7	4,111	-0.17%
2018/04/24	68	89.09	50	88.57	88.10	18	4,094	0.44%
2018/04/23	57	95.35	17	93.54	93.50	40	3,990	1.00%
2018/04/20	14	97.88	1	97.80	97.90	13	3,969	0.33%
2018/04/19	1	98.40	42.1	98.30	98.40	-41.1	4,015	-1.02%
2018/04/18	39	98.20	36	98.08	97.60	3	4,034	0.07%
2018/04/17	10	97.49	0	0.00	97.90	10	4,068	0.25%
2018/04/16	42	97.59	40	97.30	97.30	2	4,108	0.05%
2018/04/13	80	97.63	70	97.91	97.20	10	4,165	0.24%
2018/04/12	7	96.70	17	98.66	99.20	-10	4,166	-0.24%
2018/04/11	58	95.21	68	96.14	95.80	-10	4,124	-0.24%
2018/04/10	5	95.66	0	0.00	94.50	5	4,098	0.12%
2018/04/09	12	95.29	2	95.20	95.60	10	4,095	0.24%
2018/04/03	49	94.69	1	94.10	94.00	48	4,094	1.17%
2018/04/02	11	98.15	4	99.28	98.00	7	3,975	0.18%
2018/03/31	11	99.22	0	0.00	99.20	11	4,008	0.27%
2018/03/30	203	100.61	6	99.90	100.00	197	4,044	4.87%	大買/鉅額交易
2018/03/29	38	100.95	130	99.44	99.90	-92	4,193	-2.19%	大賣/
2018/03/28	36	101.06	12	99.91	100.00	24	4,166	0.58%
2018/03/27	7	103.07	0	0.00	103.50	7	4,103	0.17%
2018/03/26	27	102.98	15	103.50	103.50	12	4,108	0.29%
2018/03/23	59	105.54	5	107.00	104.50	54	4,164	1.30%
2018/03/22	10	109.50	1	111.50	109.50	9	4,103	0.22%
2018/03/21	1	109.00	1	110.00	109.00	0	4,095	0.00%
2018/03/20	7	108.57	0	0.00	109.00	7	4,086	0.17%
2018/03/19	3	109.33	2	109.50	109.50	1	4,114	0.02%
2018/03/16	1	109.50	0	0.00	109.00	1	4,182	0.02%
2018/03/15	1	110.50	0	0.00	110.50	1	4,193	0.02%
2018/03/14	11	109.82	1	110.00	110.00	10	4,254	0.24%
2018/03/13	23	110.76	0	0.00	111.00	23	4,266	0.54%
2018/03/09	0	0.00	10	110.50	110.50	-10	4,380	-0.23%
2018/03/08	11	108.32	15	109.87	109.00	-4	4,573	-0.09%
2018/03/07	17	109.88	0	0.00	109.00	17	4,744	0.36%
2018/03/06	22	112.66	5	112.50	112.50	17	4,917	0.35%
2018/03/05	10	111.60	6	113.67	111.50	4	4,982	0.08%
2018/03/02	17	113.50	25	114.02	113.50	-8	5,020	-0.16%
2018/03/01	40	114.63	79.4	112.10	115.00	-39.4	5,040	-0.78%
2018/02/27	41	113.41	0	0.00	112.00	41	5,057	0.81%
2018/02/26	1	113.50	1	114.00	113.00	0	5,100	0.00%
2018/02/23	0	0.00	39	114.86	113.50	-39	5,292	-0.74%
2018/02/22	2	111.50	20	112.00	112.50	-18	5,483	-0.33%
2018/02/21	0	0.00	5	111.40	111.50	-5	5,485	-0.09%
2018/02/12	22	109.11	13	108.08	108.00	9	5,486	0.16%
2018/02/09	21	108.60	32	110.28	110.50	-11	5,481	-0.20%
2018/02/08	0	0.00	13	109.12	109.00	-13	5,497	-0.24%
2018/02/07	11	108.95	3	111.17	108.50	8	5,493	0.15%
2018/02/06	28	108.11	139	108.86	106.00	-111	5,460	-2.03%	大賣/鉅額交易
2018/02/05	12	112.88	0	0.00	113.50	12	5,403	0.22%
2018/02/02	1	113.50	9	114.61	115.00	-8	5,383	-0.15%
2018/02/01	13	113.00	1	111.50	111.50	12	5,377	0.22%
2018/01/31	19	111.47	26	112.00	111.00	-7	5,403	-0.13%
2018/01/30	122	116.71	21	115.45	115.50	101	5,251	1.92%	大買/鉅額交易
2018/01/29	2	119.00	44	119.80	120.50	-42	5,186	-0.81%
2018/01/26	15	117.33	5	117.40	117.00	10	5,166	0.19%
2018/01/25	51.1	117.03	17	116.85	116.00	34.1	5,248	0.65%
2018/01/24	31.9	116.44	36	115.85	115.50	-4.1	5,299	-0.08%
2018/01/23	1	113.50	16	113.94	113.00	-15	5,328	-0.28%
2018/01/22	26	112.90	74	112.53	113.00	-48	5,439	-0.88%
2018/01/19	2	109.50	0	0.00	109.50	2	5,798	0.03%
2018/01/18	0	0.00	8	111.44	110.50	-8	5,943	-0.13%
2018/01/17	0	0.00	2	110.50	110.50	-2	5,964	-0.03%
2018/01/16	18	109.92	27	110.54	111.00	-9	6,065	-0.15%
2018/01/15	38	109.38	43	110.59	110.00	-5	6,056	-0.08%
2018/01/12	6	107.25	17	107.97	108.00	-11	6,042	-0.18%
2018/01/11	22	104.52	7	107.14	107.50	15	6,068	0.25%
2018/01/10	86	104.19	76	105.99	104.00	10	6,095	0.16%
2018/01/09	23	107.33	12	108.17	106.00	11	6,059	0.18%
2018/01/08	15	106.13	13	108.31	110.00	2	6,038	0.03%
2018/01/05	17	107.38	0	0.00	107.50	17	6,017	0.28%
2018/01/04	15	108.93	31	107.55	107.50	-16	6,019	-0.27%
2018/01/03	72	110.32	3	109.83	108.50	69	6,033	1.14%
2018/01/02	4	110.00	12	110.46	111.00	-8	6,081	-0.13%