全新 (2455)-凱基-羅東券商分點個股進出

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
141.5
漲跌
▼2.5
漲幅
-1.74%
成交量
1,339張
產業
上市通信網路類股
992人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

全新 (2455)籌碼相關－凱基-羅東券商分點個股進出

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

凱基-羅東券商分點個股進出
凱基-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0.2	143.00	0	0.00	141.50	0.2	2,807	0.01%
2024/05/30	0.1	146.00	0	0.00	144.00	0.1	3,035	0.00%
2024/05/23	0.1	146.00	1	147.00	145.00	-0.9	3,558	-0.03%
2024/05/22	1	148.00	0	0.00	148.00	1	3,617	0.03%
2024/05/15	0	0.00	2	143.00	143.50	-2	4,204	-0.05%
2024/05/14	0	0.00	1	142.50	140.00	-1	4,335	-0.02%
2024/05/09	3	142.83	0	0.00	139.50	3	4,354	0.07%
2024/05/06	0	0.00	2	147.75	149.50	-2	4,486	-0.04%
2024/05/03	2	147.50	1	151.50	146.00	1	4,500	0.02%
2024/04/30	2	155.50	1	158.00	154.50	1	4,492	0.02%
2024/04/29	0	0.00	3	148.50	151.00	-3	4,453	-0.07%
2024/04/26	1	144.00	0	0.00	143.00	1	4,456	0.02%
2024/04/24	0	0.00	1	149.00	149.50	-1	4,479	-0.02%
2024/04/23	4	145.88	3	146.17	146.00	1	4,514	0.02%
2024/04/22	0	0.00	1	141.00	142.50	-1	4,565	-0.02%
2024/04/19	2	150.50	2	149.25	147.00	0	4,569	0.00%
2024/04/18	1	153.00	1	154.00	152.50	0	4,568	0.00%
2024/04/17	0	0.00	1	153.00	151.50	-1	4,598	-0.02%
2024/04/16	2	153.50	1	158.00	152.00	1	4,585	0.02%
2024/04/12	0.5	161.00	0	0.00	161.00	0.5	4,628	0.01%
2024/04/10	2	168.25	0	0.00	165.00	2	5,043	0.04%
2024/04/09	1.5	168.17	0	0.00	168.00	1.5	5,185	0.03%
2024/04/08	0.5	172.00	0	0.00	167.50	0.5	5,205	0.01%
2024/04/03	0	0.00	1	173.00	173.50	-1	5,165	-0.02%
2024/04/02	1	173.00	1	171.00	172.50	0	5,215	0.00%
2024/03/26	1	177.50	0	0.00	176.50	1	5,255	0.02%
2024/03/21	1	176.00	2	176.75	177.00	-1	5,172	-0.02%
2024/03/20	0	0.00	2	172.50	172.00	-2	5,133	-0.04%
2024/03/19	3	173.33	1	177.00	173.50	2	5,149	0.04%
2024/03/18	0	0.00	1	173.00	175.50	-1	5,140	-0.02%
2024/03/15	1	172.00	1	173.50	173.00	0	5,132	0.00%
2024/03/14	2	173.50	1	175.00	173.50	1	5,123	0.02%
2024/03/13	1	176.51	0	0.00	175.00	1	5,112	0.02%
2024/03/12	0	0.00	1	175.50	178.00	-1	5,064	-0.02%
2024/03/11	1	170.50	0	0.00	171.50	1	5,037	0.02%
2024/03/07	0	184.00	0	0.00	184.00	0	4,882	0.00%
2024/03/06	0	0.00	1	181.50	180.50	-1	4,769	-0.02%
2024/03/04	0	0.00	0	182.00	181.00	0	4,575	0.00%
2024/03/01	0	172.00	1	171.00	176.00	-1	4,466	-0.02%
2024/02/29	1	160.50	2	162.50	163.50	-1	4,404	-0.02%
2024/02/27	2	164.00	1	166.00	164.00	1	4,654	0.02%
2024/02/26	23	164.30	22	163.05	167.50	1	4,830	0.02%
2024/02/22	0	0.00	1	169.00	165.50	-1	4,707	-0.02%
2024/02/21	0	163.50	1.5	160.67	166.00	-1.5	4,584	-0.03%
2024/02/20	1	157.00	0	0.00	159.00	1	4,401	0.02%
2024/02/19	1	154.00	1	149.76	156.50	0	4,299	0.00%
2024/02/16	1	146.00	0	0.00	146.50	1	4,133	0.02%
2024/02/15	0	0.00	1	141.00	147.00	-1	4,079	-0.02%
2024/01/26	0	0.00	1	127.00	126.50	-1	4,003	-0.02%
2024/01/24	1	126.00	0	0.00	125.50	1	4,067	0.02%
2024/01/22	0	0.00	2	125.25	125.50	-2	4,183	-0.05%
2024/01/19	2	122.50	1	124.50	123.50	1	4,178	0.02%
2024/01/17	1	126.00	0	0.00	124.00	1	4,174	0.02%
2024/01/16	0	0.00	1	125.00	124.50	-1	4,135	-0.02%
2024/01/10	2	129.50	2	131.75	129.50	0	4,025	0.00%
2024/01/09	1	132.00	1	134.00	132.50	0	4,056	0.00%
2024/01/08	1	132.00	0	0.00	132.00	1	4,059	0.02%
2024/01/04	3	132.50	2	133.50	132.50	1	3,956	0.03%
2024/01/03	0	141.50	0	0.00	141.50	0	3,615	0.00%
2024/01/02	1	158.00	1	160.50	157.00	0	3,512	0.00%
2023/12/29	0	160.00	0	0.00	160.50	0	3,633	0.00%
2023/12/28	1	161.50	0	0.00	160.00	1	3,687	0.03%
2023/12/20	0	0.00	3	160.50	160.00	-3	3,525	-0.09%
2023/12/18	3	155.00	0	0.00	155.00	3	3,504	0.09%
2023/12/14	0	0.00	1	164.50	159.00	-1	3,608	-0.03%
2023/12/13	1	161.00	0	0.00	164.00	1	3,610	0.03%
2023/12/08	0	0.00	1	166.00	164.50	-1	3,706	-0.03%
2023/12/07	1	165.00	0	0.00	164.00	1	3,750	0.03%
2023/11/30	0	0.00	1	172.50	171.50	-1	3,994	-0.03%
2023/11/29	1	170.50	0	0.00	170.50	1	4,063	0.02%
2023/11/27	1	171.00	1	167.50	164.00	0	4,308	0.00%
2023/11/24	2	173.50	2	167.50	176.00	0	4,453	0.00%
2023/11/14	0	0.00	0.3	154.00	155.50	-0.3	4,087	-0.01%
2023/11/09	0.1	157.50	0	0.00	156.50	0.1	4,112	0.00%
2023/11/08	0.2	156.50	0	0.00	156.00	0.2	4,101	0.00%
2023/11/06	0	0.00	1	148.50	150.00	-1	3,926	-0.03%
2023/11/03	1	145.50	2	146.25	145.50	-1	3,975	-0.03%
2023/11/01	2	146.00	0	0.00	142.50	2	3,985	0.05%
2023/10/31	0	0.00	2	147.50	147.00	-2	4,093	-0.05%
2023/10/30	1	143.50	2	145.75	143.50	-1	4,062	-0.02%
2023/10/27	2	139.00	2	142.25	139.50	0	4,130	0.00%
2023/10/26	3	143.33	1	145.00	142.00	2	4,412	0.05%
2023/10/17	1	157.00	0	0.00	152.00	1	5,180	0.02%
2023/10/16	0	0.00	1	156.00	159.00	-1	5,236	-0.02%
2023/10/13	0	0.00	2	153.75	155.00	-2	5,328	-0.04%
2023/10/12	3	153.67	0	0.00	155.00	3	5,373	0.06%
2023/10/11	0	0.00	1	154.00	153.00	-1	5,451	-0.02%
2023/10/06	1	154.00	0	0.00	154.00	1	5,560	0.02%
2023/10/05	2	153.00	2	156.25	158.00	0	5,573	0.00%
2023/10/04	1	148.00	1	150.50	155.50	0	5,506	0.00%
2023/10/02	0	0.00	1	150.00	150.00	-1	5,539	-0.02%
2023/09/28	0	0.00	2	147.50	148.00	-2	5,585	-0.04%
2023/09/27	2	143.00	3	144.83	143.50	-1	5,640	-0.02%
2023/09/26	4	145.50	0	0.00	145.00	4	5,677	0.07%
2023/09/22	0	0.00	1	147.00	147.50	-1	5,746	-0.02%
2023/09/21	1	148.00	0	0.00	146.50	1	5,750	0.02%
2023/09/15	0	0.00	1	149.00	150.00	-1	5,627	-0.02%
2023/09/14	0	0.00	1	146.00	149.50	-1	5,577	-0.02%
2023/09/13	2	146.50	0	0.00	145.00	2	5,586	0.04%
2023/09/12	4	149.50	4	149.00	147.50	0	5,660	0.00%
2023/09/11	0	0.00	1	151.00	145.50	-1	5,723	-0.02%
2023/09/08	0	0.00	0.1	150.50	150.50	-0.1	5,647	0.00%
2023/09/05	1.1	149.55	1.1	150.18	151.50	0	5,654	0.00%
2023/09/04	1	145.50	1	150.00	151.00	0	5,644	0.00%
2023/09/01	0	0.00	2	147.00	146.50	-2	5,626	-0.04%
2023/08/31	0.1	146.00	0	0.00	146.00	0.1	5,646	0.00%
2023/08/30	1	146.00	1	147.00	147.00	0	5,504	0.00%
2023/08/24	0	0.00	1	127.00	127.00	-1	5,540	-0.02%
2023/08/08	1	128.50	1	128.50	128.50	0	5,557	0.00%
2023/08/04	0	0.00	1	133.00	131.50	-1	5,513	-0.02%
2023/07/31	3	130.83	0	0.00	132.50	3	5,218	0.06%
2023/07/28	0	0.00	1	121.53	128.50	-1	4,949	-0.02%
2023/07/27	1	119.00	8	117.50	117.00	-7	4,814	-0.15%
2023/07/24	8	127.00	0	0.00	126.50	8	4,839	0.17%
2023/07/18	0	0.00	1	116.00	120.50	-1	4,571	-0.02%
2023/07/17	1	113.00	0	0.00	112.50	1	4,579	0.02%
2023/07/14	0	0.00	1	115.00	115.50	-1	4,635	-0.02%
2023/07/13	2	119.00	1	118.50	115.50	1	4,575	0.02%
2023/07/07	0	0.00	1	113.50	117.00	-1	4,499	-0.02%
2023/07/06	1	120.50	0	0.00	120.00	1	4,546	0.02%
2023/07/03	0	0.00	1	119.00	119.00	-1	4,597	-0.02%
2023/06/16	4	121.00	5	122.90	123.00	-1	5,157	-0.02%
2023/06/15	0	0.00	1	130.50	126.00	-1	5,209	-0.02%
2023/06/09	0	0.00	1	116.50	121.00	-1	5,197	-0.02%
2023/06/08	1	116.00	0	0.00	116.00	1	5,118	0.02%
2023/06/07	1	118.50	1	119.00	119.00	0	5,052	0.00%
2023/06/06	2	111.00	2	114.50	114.50	0	4,919	0.00%
2023/06/02	1	113.00	0	0.00	113.00	1	4,773	0.02%
2023/06/01	0	0.00	1	109.50	108.00	-1	4,602	-0.02%
2023/05/31	0	0.00	1	100.00	104.50	-1	4,483	-0.02%
2023/05/30	2	98.90	2	99.60	98.20	0	4,340	0.00%
2023/05/29	2	99.80	1	100.50	100.00	1	4,322	0.02%
2023/05/26	3	96.53	11	96.08	100.00	-8	4,236	-0.19%
2023/05/25	9	96.04	0	0.00	95.40	9	4,159	0.22%
2023/05/24	2	95.50	3	96.13	95.80	-1	4,174	-0.02%
2023/05/23	2	95.60	1	95.50	95.90	1	4,205	0.02%
2023/05/22	0	0.00	2	95.80	96.80	-2	4,254	-0.05%
2023/05/19	1	94.80	0	0.00	94.50	1	4,349	0.02%
2023/05/18	2	95.20	2	96.05	96.10	0	4,403	0.00%
2023/05/17	2	93.60	2	94.15	94.60	0	4,431	0.00%
2023/05/12	1	96.50	1	97.10	97.70	0	4,478	0.00%
2023/05/11	4	95.90	5	95.58	95.60	-1	4,489	-0.02%
2023/05/10	2	97.40	0	0.00	96.40	2	4,527	0.04%
2023/04/28	2	93.30	2	94.65	96.50	0	4,786	0.00%
2023/04/27	0	0.00	2	87.30	88.20	-2	4,705	-0.04%
2023/04/26	1	88.20	0	0.00	88.70	1	4,709	0.02%
2023/04/25	5	94.14	9	92.86	89.70	-4	4,719	-0.08%
2023/04/24	3	95.67	1	96.90	94.80	2	4,705	0.04%
2023/04/21	2	97.80	0	0.00	97.10	2	4,736	0.04%
2023/04/20	3	99.37	7	100.27	100.00	-4	4,759	-0.08%
2023/04/18	0	0.00	1	95.80	95.30	-1	4,765	-0.02%
2023/04/17	8	94.61	8	95.09	95.60	0	4,800	0.00%
2023/04/14	2	93.20	5	93.84	94.40	-3	4,792	-0.06%
2023/04/13	4	95.68	2	96.75	94.70	2	4,716	0.04%
2023/04/12	7	98.11	0	0.00	98.00	7	4,676	0.15%
2023/04/10	0	0.00	1	95.80	99.90	-1	4,568	-0.02%
2023/04/07	1	94.50	0	0.00	94.50	1	4,466	0.02%
2023/03/31	0	0.00	2	91.45	92.30	-2	4,399	-0.05%
2023/03/30	2	90.80	0	0.00	90.40	2	4,383	0.05%
2023/03/22	0	89.30	0	0.00	89.80	0	3,851	0.00%
2023/03/21	0	89.90	0	0.00	90.20	0	3,808	0.00%
2023/03/20	1	91.50	1	91.30	91.90	0	3,736	0.00%
2023/03/10	0.1	82.45	0	0.00	81.50	0.1	3,436	0.00%
2023/03/02	1	83.10	1	81.90	82.40	0	4,004	0.00%
2023/02/21	0	87.25	0	0.00	87.50	0	4,199	0.00%
2023/02/20	0	0.00	1	89.20	87.20	-1	4,190	-0.02%
2023/02/08	1	83.80	1	84.10	84.80	0	4,039	0.00%
2023/02/01	1	87.90	0	0.00	85.90	1	3,892	0.03%
2023/01/31	1	87.00	0	0.00	88.60	1	3,798	0.03%
2023/01/30	0	0.00	2.1	87.50	87.50	-2.1	3,704	-0.06%
2023/01/17	0	80.00	1.3	79.12	79.60	-1.2	3,590	-0.03%
2023/01/16	0	0.00	1	78.40	79.00	-1	3,571	-0.03%
2023/01/13	4.1	78.10	2	77.15	77.60	2.1	3,540	0.06%
2023/01/12	0	78.60	0	0.00	78.70	0	3,494	0.00%
2023/01/10	0	0.00	1	80.40	81.40	-1	3,384	-0.03%
2023/01/09	1	76.30	3	79.17	80.00	-2	3,221	-0.06%
2023/01/06	0	0.00	1	72.80	74.40	-1	3,036	-0.03%
2022/12/16	1	68.60	0	0.00	68.10	1	2,915	0.03%
2022/12/06	0	0.00	1	75.40	75.00	-1	2,834	-0.04%
2022/12/02	1	79.00	1	79.50	78.80	0	2,763	0.00%
2022/11/29	1	77.20	0	0.00	77.40	1	2,688	0.04%
2022/11/28	3	79.10	3	79.30	79.40	0	2,640	0.00%
2022/11/25	0	0.00	1	80.30	80.60	-1	2,637	-0.04%
2022/11/23	1	70.60	4	73.03	73.40	-3	2,254	-0.13%
2022/11/18	2	72.60	0	0.00	70.50	2	2,185	0.09%
2022/11/16	0	0.00	1	68.20	68.10	-1	2,019	-0.05%
2022/11/14	1	67.70	0	0.00	68.00	1	1,981	0.05%
2022/11/11	0	0.00	3	67.90	67.80	-3	1,969	-0.15%
2022/11/10	1	66.40	1	65.90	66.50	0	1,886	0.00%
2022/11/07	0	0.00	2	62.00	62.10	-2	1,794	-0.11%
2022/11/04	6	59.92	0	0.00	60.90	6	1,780	0.34%
2022/11/02	0	0.00	1	58.30	58.70	-1	1,745	-0.06%
2022/10/20	1	57.40	0	0.00	58.40	1	1,870	0.05%
2022/10/14	0	0.00	1	58.30	57.90	-1	1,851	-0.05%
2022/10/13	0	0.00	1	55.30	55.00	-1	1,848	-0.05%
2022/10/12	0	0.00	1	56.90	56.50	-1	1,833	-0.05%
2022/10/05	1	59.70	0	0.00	58.40	1	1,820	0.05%
2022/10/03	2	55.80	2	55.50	55.50	0	1,765	0.00%
2022/09/29	0	0.00	5	54.30	55.00	-5	1,792	-0.28%
2022/09/28	5	53.90	0	0.00	53.30	5	1,812	0.28%
2022/09/27	1	56.00	0	0.00	56.50	1	1,784	0.06%
2022/09/23	1	60.00	1	60.40	60.00	0	1,794	0.00%
2022/09/21	1	63.60	0	0.00	63.10	1	1,812	0.06%
2022/09/06	1	66.90	0	0.00	66.80	1	2,049	0.05%
2022/09/05	1	68.80	0	0.00	67.50	1	2,045	0.05%
2022/09/02	0	0.00	1	71.50	71.10	-1	2,019	-0.05%
2022/08/31	2	76.45	1	76.40	76.20	1	1,961	0.05%
2022/08/19	0	0.00	1	72.70	72.90	-1	2,264	-0.04%
2022/08/10	1	66.90	0	0.00	66.90	1	2,370	0.04%
2022/08/02	1	69.30	2	68.90	69.50	-1	2,488	-0.04%
2022/08/01	1	71.50	0	0.00	71.00	1	2,490	0.04%
2022/07/29	1	73.70	0	0.00	73.30	1	2,503	0.04%
2022/07/27	1	66.80	0	0.00	69.80	1	2,512	0.04%
2022/07/18	0	0.00	1	72.90	73.40	-1	2,952	-0.03%
2022/07/06	0	0.00	5	69.70	67.30	-5	3,096	-0.16%
2022/07/05	5	67.52	0	0.00	68.30	5	3,129	0.16%
2022/07/04	0.5	67.40	0	0.00	67.10	0.5	3,235	0.02%
2022/07/01	2	67.70	0	0.00	67.10	2	3,274	0.06%
2022/06/28	1	77.60	0	0.00	75.50	1	3,203	0.03%
2022/06/16	1	94.10	1	90.60	90.60	0	3,011	0.00%
2022/06/09	0	0.00	3	97.17	97.50	-3	3,054	-0.10%
2022/06/08	3	96.93	0	0.00	96.90	3	3,085	0.10%
2022/06/07	0	0.00	1	96.70	98.40	-1	3,118	-0.03%
2022/06/06	2	97.80	1	98.50	98.20	1	3,115	0.03%
2022/05/31	1	98.20	1	97.10	97.10	0	3,024	0.00%
2022/05/30	0	0.00	1	95.40	95.30	-1	2,893	-0.03%
2022/05/27	0	0.00	2	89.40	90.00	-2	2,802	-0.07%
2022/05/26	2	87.80	1	88.50	86.90	1	2,780	0.04%
2022/05/25	0	0.00	1	88.20	88.00	-1	2,774	-0.04%
2022/05/24	3	88.47	2	86.20	86.20	1	2,787	0.04%
2022/05/23	2	90.10	1	89.80	89.80	1	2,765	0.04%
2022/05/18	2	91.80	1	92.40	92.00	1	2,746	0.04%
2022/05/17	1	89.80	2	92.05	92.70	-1	2,701	-0.04%
2022/05/16	1	90.10	1	89.70	89.70	0	2,711	0.00%
2022/05/10	1	85.60	1	87.80	88.00	0	2,836	0.00%
2022/05/06	1	89.00	1	90.00	90.50	0	2,837	0.00%
2022/04/27	1	89.00	0	0.00	88.60	1	2,381	0.04%
2022/04/19	1	91.60	1	91.80	91.20	0	2,344	0.00%
2022/04/11	0	0.00	0	97.60	96.70	0	2,395	0.00%
2022/04/08	1	101.50	1	99.40	99.40	0	2,332	0.00%
2022/03/16	1	114.00	1	114.50	114.50	0	2,428	0.00%
2022/03/14	0	0.00	2	118.00	118.00	-2	2,460	-0.08%
2022/03/09	2	111.75	2	109.00	109.00	0	2,459	0.00%
2022/03/01	0	0.00	1	117.00	116.50	-1	3,442	-0.03%
2022/02/17	1	117.51	0	0.00	117.50	1	4,102	0.02%
2022/02/15	1	115.50	1	117.50	116.50	0	4,094	0.00%
2022/02/14	1	120.00	0	0.00	117.50	1	4,050	0.02%
2022/02/11	1	126.50	0	0.00	127.00	1	4,009	0.02%
2022/01/14	1	125.50	2	129.50	129.50	-1	5,238	-0.02%
2022/01/12	1	123.50	0	0.00	125.50	1	5,289	0.02%
2022/01/11	1	127.50	0	0.00	126.00	1	5,228	0.02%
2021/12/30	0	0.00	0.2	144.00	144.00	-0.2	5,258	0.00%
2021/12/28	2	149.50	2	147.50	148.00	0	5,345	0.00%
2021/12/17	0.2	139.00	1	138.00	137.50	-0.8	5,243	-0.02%
2021/12/13	0	0.00	2	141.50	143.50	-2	5,252	-0.04%
2021/12/03	0	0.00	1	147.50	147.50	-1	5,283	-0.02%
2021/12/02	6	148.17	4	144.75	144.50	2	5,283	0.04%
2021/12/01	2	152.25	5	152.20	152.00	-3	5,229	-0.06%
2021/11/30	9	154.11	8	155.00	153.00	1	5,197	0.02%
2021/11/29	6	147.17	7	151.14	153.00	-1	5,019	-0.02%
2021/11/26	2	144.00	2	146.25	145.00	0	4,902	0.00%
2021/11/25	4	148.50	0	0.00	146.00	4	4,822	0.08%
2021/11/24	0	0.00	2	148.75	149.50	-2	4,623	-0.04%
2021/11/23	1	145.00	0	0.00	144.00	1	4,441	0.02%
2021/11/22	1	146.00	0	0.00	146.00	1	4,339	0.02%
2021/11/19	1	140.50	0	0.00	141.00	1	4,264	0.02%
2021/11/17	0	0.00	1	134.00	134.50	-1	4,166	-0.02%
2021/11/16	1	133.50	1	137.50	134.00	0	4,142	0.00%
2021/11/15	1	135.50	1	135.00	135.00	0	4,102	0.00%
2021/11/10	1	136.00	0	0.00	136.00	1	4,047	0.02%
2021/11/02	0	0.00	5	137.00	137.50	-5	3,798	-0.13%
2021/11/01	6	143.08	3	144.33	144.50	3	3,692	0.08%
2021/10/29	3	143.83	2	144.75	140.50	1	3,613	0.03%
2021/10/28	5	143.60	4	145.13	144.00	1	3,397	0.03%
2021/10/27	2	136.25	2	138.00	139.50	0	3,132	0.00%
2021/10/26	0	0.00	9	131.50	132.00	-9	2,953	-0.30%
2021/10/25	0	0.00	1	132.50	133.00	-1	2,937	-0.03%
2021/10/21	1	131.00	0	0.00	128.50	1	3,017	0.03%
2021/10/19	0	0.00	2	124.00	124.50	-2	3,046	-0.07%
2021/10/18	1	120.00	1	122.00	121.00	0	3,146	0.00%
2021/10/15	1	121.00	1	122.50	121.50	0	3,215	0.00%
2021/10/14	0	0.00	1	119.00	120.00	-1	3,266	-0.03%
2021/10/13	2	120.00	1	124.00	118.50	1	3,278	0.03%
2021/10/12	2	122.00	2	127.00	122.50	0	3,267	0.00%
2021/10/08	2	127.00	0	0.00	127.50	2	3,256	0.06%
2021/10/07	0	0.00	3	120.50	126.50	-3	3,223	-0.09%
2021/10/06	3	116.33	0	0.00	115.00	3	3,256	0.09%
2021/10/05	1	115.50	2	116.25	117.00	-1	3,421	-0.03%
2021/10/04	1	115.00	1	118.00	115.00	0	3,486	0.00%
2021/10/01	1	116.00	2	113.00	115.00	-1	3,669	-0.03%
2021/09/27	0	0.00	1	126.00	124.50	-1	4,134	-0.02%
2021/09/24	0	0.00	2	124.50	124.00	-2	4,191	-0.05%
2021/09/23	2	122.00	0	0.00	121.50	2	4,429	0.05%
2021/09/22	0	0.00	1	123.50	124.50	-1	4,473	-0.02%
2021/09/15	2	124.50	4	125.88	124.00	-2	4,942	-0.04%
2021/09/14	3	129.67	0	0.00	129.50	3	4,986	0.06%
2021/09/13	0	0.00	1	130.50	130.50	-1	5,019	-0.02%
2021/09/09	0	0.00	1	133.00	133.00	-1	5,018	-0.02%
2021/09/08	1	134.50	1	135.00	127.50	0	5,018	0.00%
2021/09/07	1	136.00	5	133.40	137.00	-4	4,964	-0.08%
2021/09/06	1	138.00	0	0.00	136.50	1	4,959	0.02%
2021/09/03	3	138.00	0	0.00	138.00	3	4,965	0.06%
2021/09/02	2	138.50	0	0.00	139.50	2	5,163	0.04%
2021/08/30	1	130.50	0	0.00	127.00	1	4,956	0.02%
2021/08/27	0	0.00	3	124.83	124.50	-3	4,946	-0.06%
2021/08/25	4	129.00	0	0.00	129.00	4	4,943	0.08%
2021/08/23	0	0.00	10	116.00	121.00	-10	4,923	-0.20%
2021/08/20	10	113.00	20	114.50	113.00	-10	4,940	-0.20%
2021/08/19	20	113.75	0	0.00	111.50	20	4,983	0.40%
2021/08/18	0	0.00	3.1	115.10	118.00	-3.1	4,995	-0.06%
2021/08/17	1	116.00	0	0.00	112.00	1	5,024	0.02%
2021/08/16	2	116.00	4	118.25	118.00	-2	5,022	-0.04%
2021/08/13	2	120.00	0	0.00	118.50	2	5,022	0.04%
2021/08/12	0	0.00	1	124.50	126.00	-1	5,011	-0.02%
2021/08/11	2	125.00	0	0.00	123.00	2	4,985	0.04%
2021/08/10	0	0.00	0.1	125.50	125.00	-0.1	4,986	0.00%
2021/08/04	0	0.00	1	138.00	138.00	-1	5,041	-0.02%
2021/08/03	0	0.00	1	136.00	135.50	-1	5,073	-0.02%
2021/07/30	8	139.38	6	139.58	136.50	2	5,073	0.04%
2021/07/28	1	137.00	1.1	133.17	133.50	-0.1	5,076	0.00%
2021/07/27	1	142.00	1	143.50	138.00	0	5,070	0.00%
2021/07/23	1	144.00	0	0.00	142.00	1	5,033	0.02%
2021/07/22	0	0.00	2	146.25	149.50	-2	4,950	-0.04%
2021/07/21	2	142.00	5	143.10	142.00	-3	4,875	-0.06%
2021/07/20	1	139.50	1	138.00	137.50	0	4,829	0.00%
2021/07/16	1.1	144.04	0	0.00	144.00	1.1	4,825	0.02%
2021/07/15	0.1	145.50	1	144.00	145.00	-0.9	4,833	-0.02%
2021/07/14	0	0.00	2	146.25	146.00	-2	4,827	-0.04%
2021/07/13	5.1	147.49	2	150.50	144.50	3.1	4,812	0.06%
2021/07/12	8	149.63	5	148.20	148.00	3	4,717	0.06%
2021/07/09	2	144.00	2	146.50	141.50	0	4,507	0.00%
2021/07/08	3	143.00	0	0.00	145.00	3	4,467	0.07%
2021/07/07	1	142.50	2	143.00	147.50	-1	4,330	-0.02%
2021/07/06	1	136.00	1	139.50	139.50	0	4,123	0.00%
2021/07/05	1	138.00	1	140.00	138.50	0	4,189	0.00%
2021/07/02	0	0.00	3	136.00	139.50	-3	4,220	-0.07%
2021/07/01	0	0.00	4	131.25	130.00	-4	4,303	-0.09%
2021/06/30	12	139.46	9	133.72	134.00	3	4,291	0.07%
2021/06/29	8	138.13	5	138.50	139.00	3	4,111	0.07%
2021/06/28	5	139.40	6	137.33	138.00	-1	4,153	-0.02%
2021/06/25	4	135.50	4	136.50	138.00	0	4,112	0.00%
2021/06/11	0	0.00	1	121.50	119.00	-1	3,876	-0.03%
2021/06/10	1	119.00	1	121.00	118.50	0	3,906	0.00%
2021/06/07	0	0.00	2	115.50	116.50	-2	3,744	-0.05%
2021/06/04	1	113.00	0	0.00	113.00	1	3,756	0.03%
2021/06/01	2	116.25	1	118.00	117.00	1	3,901	0.03%
2021/05/27	5	107.60	5	105.70	107.00	0	3,880	0.00%
2021/05/13	0.5	98.00	0	0.00	98.00	0.5	4,014	0.01%
2021/05/07	0	0.00	1	112.00	113.50	-1	4,138	-0.02%
2021/05/05	1	113.00	0	0.00	108.50	1	4,265	0.02%
2021/05/04	1	114.00	1.1	116.09	116.00	-0.1	4,283	0.00%
2021/04/28	0	0.00	1	122.00	121.00	-1	4,776	-0.02%
2021/04/22	1	118.00	0	0.00	115.00	1	4,958	0.02%
2021/04/20	3	121.00	1	122.00	122.00	2	5,133	0.04%
2021/04/13	0	0.00	1	119.50	118.50	-1	5,637	-0.02%
2021/04/12	1	124.00	1	122.00	122.50	0	5,694	0.00%
2021/04/09	0	0.00	1	127.00	127.00	-1	5,840	-0.02%
2021/04/08	1	124.00	0	0.00	123.50	1	5,825	0.02%
2021/04/07	1	126.00	0	0.00	126.00	1	5,754	0.02%
2021/04/01	0	0.00	1	119.50	119.50	-1	5,797	-0.02%
2021/03/31	1	117.00	0	0.00	118.50	1	5,785	0.02%
2021/03/30	0	0.00	1	114.50	116.50	-1	5,717	-0.02%
2021/03/25	0	0.00	3	111.00	112.00	-3	5,772	-0.05%
2021/03/24	5	112.60	0	0.00	109.50	5	5,791	0.09%
2021/03/23	0	0.00	1	112.00	112.00	-1	5,709	-0.02%
2021/03/22	1	111.00	0	0.00	111.50	1	5,784	0.02%
2021/03/17	0	0.00	1	108.00	108.00	-1	6,112	-0.02%
2021/03/16	1	106.00	1	109.00	106.50	0	6,317	0.00%
2021/03/11	0	0.00	2	105.00	108.50	-2	7,214	-0.03%
2021/03/05	2	104.50	1	107.00	104.50	1	7,796	0.01%
2021/03/02	1	105.00	1	108.50	105.00	0	7,699	0.00%
2021/02/22	1	112.00	0	0.00	114.00	1	7,673	0.01%
2021/02/17	0	0.00	1	109.00	109.00	-1	7,986	-0.01%
2021/02/04	1	104.00	1	106.00	108.00	0	8,012	0.00%
2021/02/02	0	0.00	1	108.50	112.00	-1	7,925	-0.01%
2021/02/01	1	103.00	1	104.50	104.00	0	7,858	0.00%
2021/01/28	0.1	112.29	2	112.00	109.00	-1.9	7,804	-0.02%
2021/01/27	3	116.33	0	0.00	115.50	3	7,699	0.04%
2021/01/26	0	0.00	2.1	118.50	118.00	-2.1	7,632	-0.03%
2021/01/25	4	121.38	3	118.50	118.00	1	7,552	0.01%
2021/01/22	12	122.71	11	118.45	121.00	1	7,354	0.01%
2021/01/20	0	0.00	1	115.00	113.50	-1	6,902	-0.01%
2021/01/15	1	116.00	0	0.00	115.00	1	6,654	0.02%
2021/01/14	11	118.27	26	118.79	118.00	-15	6,605	-0.23%
2021/01/13	3	117.50	3	118.00	117.00	0	6,487	0.00%
2021/01/12	0.1	117.00	0	0.00	112.50	0.1	6,343	0.00%
2021/01/11	16	119.97	1	120.50	117.00	15	6,266	0.24%
2021/01/08	2	114.50	2	115.00	115.00	0	6,027	0.00%
2021/01/04	0	0.00	11	116.32	118.00	-11	5,700	-0.19%
2020/12/28	1	111.00	2	110.25	114.00	-1	5,294	-0.02%
2020/12/21	0	0.00	2	107.50	108.50	-2	5,015	-0.04%
2020/12/18	1	109.00	0	0.00	110.00	1	4,935	0.02%
2020/12/17	10	111.55	10	108.75	112.00	0	4,874	0.00%
2020/12/16	0	0.00	1	106.50	106.50	-1	4,756	-0.02%
2020/12/15	0	0.00	1	104.50	106.00	-1	4,649	-0.02%
2020/12/11	8	111.13	3	112.00	110.00	5	4,439	0.11%
2020/12/10	8	113.81	7	114.64	116.00	1	4,266	0.02%
2020/12/09	13	113.50	7	114.64	113.00	6	4,102	0.15%
2020/12/08	8	104.44	7	105.50	105.50	1	3,639	0.03%
2020/12/07	0	0.00	3	99.80	99.30	-3	3,332	-0.09%
2020/12/04	3	97.47	1	98.00	96.50	2	3,175	0.06%
2020/12/03	3	101.27	0	0.00	97.90	3	3,079	0.10%
2020/12/02	1	95.20	4	97.55	100.50	-3	2,663	-0.11%
2020/12/01	0	0.00	1	91.50	91.60	-1	2,364	-0.04%
2020/11/30	1	90.80	1	91.60	90.90	0	2,360	0.00%
2020/11/27	2	90.90	0	0.00	91.30	2	2,364	0.08%
2020/11/17	1	91.00	0	0.00	90.20	1	2,236	0.04%
2020/11/16	0	0.00	1	91.90	91.00	-1	2,185	-0.05%
2020/11/13	1	87.50	2	86.60	88.00	-1	1,924	-0.05%
2020/11/03	0	0.00	1	82.10	83.20	-1	1,729	-0.06%
2020/10/29	0	0.00	6	81.60	81.80	-6	1,741	-0.34%
2020/10/19	0	0.00	1	85.20	84.70	-1	1,935	-0.05%
2020/10/16	0	0.00	1	85.10	83.90	-1	1,926	-0.05%
2020/10/14	2	85.00	1	86.00	85.60	1	1,940	0.05%
2020/10/12	0	0.00	1	85.00	84.40	-1	1,929	-0.05%
2020/10/07	0	0.00	2	83.05	84.10	-2	1,945	-0.10%
2020/10/06	2	81.45	1	82.30	81.20	1	1,934	0.05%
2020/10/05	0	0.00	2	80.75	81.10	-2	1,975	-0.10%
2020/09/30	0	0.00	1	78.00	78.50	-1	2,098	-0.05%
2020/09/29	2	76.10	0	0.00	75.90	2	2,234	0.09%
2020/09/22	0	0.00	3	81.60	81.30	-3	2,470	-0.12%
2020/09/16	3	85.50	0	0.00	85.30	3	2,542	0.12%
2020/09/14	5	84.60	1	84.40	82.90	4	2,537	0.16%
2020/09/11	0	0.00	2	83.20	83.30	-2	2,491	-0.08%
2020/09/10	0	0.00	2	82.40	82.40	-2	2,451	-0.08%
2020/09/09	0	0.00	1	77.00	78.80	-1	2,443	-0.04%
2020/09/04	0	0.00	1	78.00	79.50	-1	2,526	-0.04%
2020/09/03	0	0.00	1	79.70	79.70	-1	2,543	-0.04%
2020/09/02	6	79.55	0	0.00	80.10	6	2,552	0.24%
2020/08/26	4	79.00	3	79.70	79.80	1	2,835	0.04%
2020/08/21	2	75.50	0	0.00	76.00	2	2,878	0.07%
2020/08/14	2	85.05	0	0.00	86.00	2	2,918	0.07%
2020/08/13	5	85.32	3	86.00	85.20	2	2,969	0.07%
2020/08/11	1	85.80	1	86.70	86.40	0	3,031	0.00%
2020/08/10	1	85.80	0	0.00	85.70	1	3,052	0.03%
2020/08/07	1	87.30	1	88.20	88.70	0	3,063	0.00%
2020/08/06	2	87.30	0	0.00	87.20	2	3,090	0.06%
2020/07/29	0	0.00	2	84.70	85.00	-2	3,462	-0.06%
2020/07/28	0	0.00	1	90.30	85.40	-1	3,470	-0.03%
2020/07/27	0	0.00	1	90.50	88.50	-1	3,445	-0.03%
2020/07/24	0	0.00	1	93.00	89.60	-1	3,484	-0.03%
2020/07/22	1	94.40	0	0.00	94.50	1	3,462	0.03%
2020/07/17	1	95.70	2	94.35	94.00	-1	3,474	-0.03%
2020/07/15	4	93.93	3	94.60	93.90	1	3,453	0.03%
2020/07/09	4	99.98	0	0.00	98.60	4	3,429	0.12%
2020/07/08	3	101.00	3	100.50	100.50	0	3,301	0.00%
2020/07/03	6	94.10	6	92.80	92.50	0	3,065	0.00%
2020/07/02	13	93.15	3	93.40	93.10	10	3,086	0.32%
2020/07/01	2	91.90	1	91.80	91.70	1	3,079	0.03%
2020/06/08	0	0.00	1	89.40	89.40	-1	3,324	-0.03%
2020/06/04	2	90.40	2	89.20	90.40	0	3,328	0.00%
2020/06/03	3	87.47	3	88.53	87.00	0	3,335	0.00%
2020/05/29	1	85.70	1	84.00	84.00	0	3,219	0.00%
2020/05/20	1	84.90	1	84.50	84.50	0	3,184	0.00%
2020/05/19	0	0.00	1	87.00	88.30	-1	3,155	-0.03%
2020/05/15	1	92.00	0	0.00	90.90	1	3,124	0.03%
2020/05/11	1	97.80	0	0.00	97.80	1	3,194	0.03%
2020/05/08	3	89.00	5	89.42	94.00	-2	3,056	-0.07%
2020/05/07	0	0.00	1	88.70	88.00	-1	2,961	-0.03%
2020/05/06	1	86.50	0	0.00	86.50	1	2,959	0.03%
2020/04/30	0	0.00	2	89.90	88.80	-2	2,969	-0.07%
2020/04/29	8	88.61	6	88.93	88.20	2	2,978	0.07%
2020/04/27	0	0.00	3	87.03	87.10	-3	3,012	-0.10%
2020/04/24	3	85.73	2	85.60	85.60	1	3,001	0.03%
2020/04/23	1	86.10	0	0.00	86.10	1	3,019	0.03%
2020/04/22	0	0.00	1	85.00	85.60	-1	3,046	-0.03%
2020/04/21	1	85.80	0	0.00	83.80	1	3,051	0.03%
2020/04/20	2	87.00	1	87.60	87.40	1	3,049	0.03%
2020/04/17	2	87.40	1	89.70	86.00	1	3,043	0.03%
2020/04/13	1	83.90	0	0.00	84.80	1	3,169	0.03%
2020/04/10	0	0.00	1	84.10	85.20	-1	3,207	-0.03%
2020/04/06	0	0.00	3	80.00	82.50	-3	3,339	-0.09%
2020/04/01	2	78.60	3	79.37	79.50	-1	3,365	-0.03%
2020/03/27	2	80.00	1	80.80	77.50	1	3,409	0.03%
2020/03/26	4	77.83	3	77.63	79.00	1	3,365	0.03%
2020/03/24	2	73.30	1	72.10	74.00	1	3,308	0.03%
2020/03/23	2	69.10	1	67.10	68.10	1	3,269	0.03%
2020/03/19	1	61.40	0	0.00	61.20	1	3,256	0.03%
2020/03/13	0	0.00	3	77.23	82.40	-3	3,269	-0.09%
2020/03/10	1	93.10	0	0.00	94.20	1	3,338	0.03%
2020/03/09	2	96.05	0	0.00	94.50	2	3,331	0.06%
2020/02/26	2	102.25	6	102.50	102.00	-4	3,397	-0.12%
2020/02/13	3	114.33	2	115.75	112.50	1	3,694	0.03%
2020/02/12	3	113.33	3	112.00	115.00	0	3,664	0.00%
2020/02/10	3	105.83	3	104.83	104.00	0	3,760	0.00%
2020/02/07	1	105.00	6	104.08	103.50	-5	3,903	-0.13%
2020/02/06	1	103.50	1	105.00	105.50	0	4,137	0.00%
2020/02/05	3	104.83	3	105.00	102.50	0	4,300	0.00%
2020/02/03	0	0.00	2	99.40	100.50	-2	4,365	-0.05%
2020/01/09	1	108.00	1	110.00	109.50	0	5,610	0.00%
2020/01/07	1	119.00	1	120.50	113.00	0	5,695	0.00%
2020/01/06	1	123.00	1	121.00	118.00	0	5,750	0.00%
2020/01/03	0	0.00	1.4	122.43	124.00	-1.4	5,917	-0.02%
2020/01/02	2	122.50	3	122.67	123.00	-1	5,906	-0.02%
2019/12/31	1	117.00	0	0.00	118.00	1	5,902	0.02%
2019/12/30	0	0.00	1	116.50	118.00	-1	5,971	-0.02%
2019/12/27	0	0.00	1	117.00	116.00	-1	6,052	-0.02%
2019/12/25	1	113.50	1	113.00	114.50	0	6,066	0.00%
2019/12/13	1	113.50	1	112.00	110.50	0	7,425	0.00%
2019/12/11	0	0.00	1	112.50	108.50	-1	7,746	-0.01%
2019/12/09	1	110.50	0	0.00	110.50	1	7,798	0.01%
2019/12/06	1	110.50	0	0.00	112.00	1	7,823	0.01%
2019/12/05	1	113.00	1	112.50	111.00	0	7,822	0.00%
2019/12/04	1	115.50	3	115.83	115.00	-2	7,729	-0.03%
2019/12/02	1	116.00	2	115.00	116.50	-1	7,861	-0.01%
2019/11/28	1	119.50	11	118.95	118.00	-10	7,874	-0.13%
2019/11/27	1	122.00	1	120.50	120.00	0	7,897	0.00%
2019/11/26	2	123.00	0	0.00	122.00	2	7,900	0.03%
2019/11/22	0	0.00	1	118.00	118.00	-1	7,903	-0.01%
2019/11/20	1	119.00	0	0.00	118.00	1	7,935	0.01%
2019/11/18	0	0.00	1	124.00	124.00	-1	7,868	-0.01%
2019/11/15	2	123.50	0	0.00	122.00	2	7,947	0.03%
2019/11/12	20	124.00	0	0.00	124.50	20	7,944	0.25%
2019/11/07	3	125.67	7	123.93	123.00	-4	8,142	-0.05%
2019/11/06	2	128.50	0	0.00	126.50	2	8,212	0.02%
2019/11/04	0	0.00	11	126.27	128.50	-11	8,006	-0.14%
2019/10/31	5	122.60	6	119.92	119.50	-1	7,879	-0.01%
2019/10/30	15	122.00	15	122.80	123.00	0	7,835	0.00%
2019/10/29	6	123.67	5	122.00	122.00	1	7,822	0.01%
2019/10/28	13	129.73	5	129.40	128.50	8	7,741	0.10%
2019/10/25	2	119.75	0	0.00	122.50	2	7,458	0.03%
2019/10/24	5	120.00	0	0.00	121.00	5	7,333	0.07%
2019/10/23	2	119.00	8	119.63	117.50	-6	7,310	-0.08%
2019/10/22	2	115.25	0	0.00	115.00	2	7,262	0.03%
2019/10/21	0	0.00	3	114.50	114.00	-3	7,295	-0.04%
2019/10/18	1	114.50	0	0.00	114.50	1	7,443	0.01%
2019/10/17	6	114.50	46	116.93	118.50	-40	7,374	-0.54%
2019/10/16	7	113.21	6	112.83	113.00	1	7,244	0.01%
2019/10/15	5	113.50	0	0.00	114.00	5	7,129	0.07%
2019/10/14	15	115.83	0	0.00	113.50	15	7,075	0.21%
2019/10/09	5	114.80	4	113.38	112.50	1	6,978	0.01%
2019/10/08	22	112.18	1	115.00	110.00	21	6,777	0.31%
2019/10/07	0	0.00	101	111.69	114.00	-101	6,764	-1.49%	大賣/鉅額交易
2019/10/03	101	110.69	1	112.00	110.50	100	6,685	1.50%	大買/
2019/10/01	7	110.21	5	112.30	109.50	2	6,572	0.03%
2019/09/27	0	0.00	7	110.64	110.00	-7	6,647	-0.11%
2019/09/20	0	0.00	4	118.50	116.00	-4	6,375	-0.06%
2019/09/19	8	116.75	7	117.36	116.50	1	6,286	0.02%
2019/09/18	38	114.32	40	114.85	116.00	-2	5,989	-0.03%
2019/09/17	0	0.00	13	104.31	105.50	-13	5,520	-0.24%
2019/09/16	0	0.00	2	101.00	102.00	-2	5,311	-0.04%
2019/09/12	2	98.25	2	97.75	97.20	0	5,211	0.00%
2019/09/04	3	93.70	3	94.50	96.10	0	4,985	0.00%
2019/08/21	2	97.70	0	0.00	97.90	2	4,786	0.04%
2019/08/20	1	97.40	0	0.00	97.20	1	4,768	0.02%
2019/08/14	10	102.00	1	102.00	99.70	9	4,762	0.19%
2019/08/13	2	99.15	0	0.00	99.10	2	4,715	0.04%
2019/08/12	1	102.50	0	0.00	103.00	1	4,742	0.02%
2019/08/08	1	105.50	2	105.00	104.00	-1	4,691	-0.02%
2019/08/06	1	99.50	11	99.08	100.50	-10	4,508	-0.22%
2019/08/05	10	98.50	0	0.00	95.50	10	4,418	0.23%
2019/07/29	1	102.00	10	103.00	102.50	-9	4,264	-0.21%
2019/07/26	10	100.50	0	0.00	101.00	10	4,209	0.24%
2019/07/25	0	0.00	1	102.00	101.50	-1	4,218	-0.02%
2019/07/24	0	0.00	20	101.00	101.00	-20	4,184	-0.48%
2019/07/23	21	98.17	1.8	97.49	96.40	19.3	4,081	0.47%
2019/07/22	1	93.40	11	96.07	97.70	-10	4,122	-0.24%
2019/07/19	13	92.52	3	92.60	92.50	10	3,942	0.25%
2019/07/11	5	93.10	6	94.52	94.00	-1	4,454	-0.02%
2019/07/10	1	92.50	0	0.00	92.80	1	4,406	0.02%
2019/07/05	0	0.00	1	91.60	93.00	-1	4,381	-0.02%
2019/07/04	2	90.20	12	92.02	91.90	-10	4,385	-0.23%
2019/07/03	2	87.90	0	0.00	88.50	2	4,261	0.05%
2019/07/02	10	88.50	0	0.00	89.20	10	4,290	0.23%
2019/07/01	0	0.00	1	86.20	87.10	-1	4,276	-0.02%
2019/06/28	1	78.80	0	0.00	79.90	1	4,356	0.02%
2019/06/27	0	0.00	3	79.50	79.00	-3	4,378	-0.07%
2019/06/26	3	80.10	1	79.30	80.30	2	4,403	0.05%
2019/06/21	1	80.90	3	80.67	79.30	-2	4,606	-0.04%
2019/06/20	2	78.35	1	78.50	79.20	1	4,575	0.02%
2019/06/14	1	73.80	0	0.00	73.40	1	5,046	0.02%
2019/06/12	1	75.20	0	0.00	75.90	1	5,726	0.02%
2019/06/05	0.1	74.70	0	0.00	74.70	0.1	5,746	0.00%
2019/05/20	4	76.00	4	76.00	76.00	0	5,895	0.00%
2019/04/29	6	86.98	5	83.80	82.00	1	6,245	0.02%
2019/04/26	3	88.50	3	88.93	88.80	0	6,142	0.00%
2019/04/19	1	93.50	0	0.00	93.10	1	6,055	0.02%
2019/04/18	0	0.00	3	97.13	96.00	-3	6,079	-0.05%
2019/04/16	1	92.50	0	0.00	92.50	1	6,012	0.02%
2019/04/15	0	0.00	5	90.30	90.50	-5	6,053	-0.08%
2019/04/08	5	94.20	0	0.00	92.60	5	6,925	0.07%
2019/04/03	2	90.70	1	90.60	92.30	1	7,447	0.01%
2019/04/02	2	95.10	3	94.50	90.90	-1	7,629	-0.01%
2019/03/29	2	91.25	0	0.00	91.40	2	7,398	0.03%
2019/03/28	1	91.00	1	92.50	92.50	0	7,351	0.00%
2019/03/27	0	0.00	1	92.50	91.00	-1	7,296	-0.01%
2019/03/22	0	0.00	2	92.95	89.20	-2	7,059	-0.03%
2019/03/21	2	90.35	0	0.00	90.40	2	6,981	0.03%
2019/03/20	0	0.00	5	90.00	91.00	-5	6,917	-0.07%
2019/03/19	5	88.00	1	87.50	88.50	4	6,771	0.06%
2019/03/18	15	83.87	12	86.30	88.10	3	6,575	0.05%
2019/03/15	60	80.10	62	79.53	80.10	-2	6,057	-0.03%
2019/03/14	0	0.00	1	73.00	72.90	-1	5,888	-0.02%
2019/03/11	1	69.50	1	70.10	69.70	0	5,868	0.00%
2019/02/26	1	72.60	3	71.87	71.40	-2	6,331	-0.03%
2019/02/25	3	73.20	1	71.70	72.60	2	6,325	0.03%
2019/02/22	0	0.00	1	71.50	70.30	-1	6,195	-0.02%
2019/02/21	2	70.70	1	72.00	72.40	1	6,179	0.02%
2019/02/20	1	69.60	2	69.00	68.70	-1	6,051	-0.02%
2019/02/19	0	0.00	1	68.90	68.10	-1	6,051	-0.02%
2019/02/15	4	69.15	3	69.37	67.90	1	6,070	0.02%
2019/02/13	2	67.80	1	68.70	67.00	1	5,986	0.02%
2019/02/11	0	0.00	1	69.80	68.70	-1	5,972	-0.02%
2019/01/30	0	0.00	1	67.10	66.90	-1	5,920	-0.02%
2019/01/29	1	65.80	0	0.00	66.00	1	5,961	0.02%
2019/01/28	0	0.00	2	66.95	67.00	-2	5,990	-0.03%
2019/01/25	2	66.45	1	66.10	66.00	1	5,976	0.02%
2019/01/24	0	0.00	4	65.30	64.70	-4	5,901	-0.07%
2019/01/23	3	64.30	0	0.00	64.60	3	5,943	0.05%
2019/01/22	0	0.00	3	64.50	63.80	-3	5,971	-0.05%
2019/01/21	5	64.34	3	65.80	64.50	2	5,996	0.03%
2019/01/14	0	0.00	3	65.20	65.50	-3	6,348	-0.05%
2019/01/10	3	66.20	28	66.63	65.50	-25	6,307	-0.40%
2019/01/09	29	64.50	2	64.85	65.70	27	6,208	0.43%
2019/01/08	4	65.08	1	66.60	64.00	3	6,099	0.05%
2019/01/03	1	62.80	0	0.00	62.40	1	5,914	0.02%
2019/01/02	0	0.00	16	64.80	65.80	-16	5,854	-0.27%
2018/12/28	3	64.30	4	64.88	64.60	-1	5,699	-0.02%
2018/12/27	22	64.42	8	63.55	63.30	14	5,460	0.26%
2018/12/26	30	66.88	28	63.99	61.40	2	5,373	0.04%
2018/12/25	11	62.83	14	63.77	65.40	-3	4,791	-0.06%
2018/12/20	0	0.00	2	57.00	57.40	-2	4,630	-0.04%
2018/12/17	3	60.40	0	0.00	60.40	3	4,691	0.06%
2018/12/14	1	60.80	0	0.00	60.10	1	4,767	0.02%
2018/12/13	0	0.00	1	61.30	61.50	-1	4,827	-0.02%
2018/12/12	1	59.50	0	0.00	60.10	1	4,873	0.02%
2018/12/06	4	56.00	4	56.33	55.80	0	5,555	0.00%
2018/11/22	3	56.53	3	56.33	54.00	0	5,305	0.00%
2018/11/20	4	52.40	4	53.15	52.40	0	5,241	0.00%
2018/11/15	4	54.73	0	0.00	53.40	4	5,245	0.08%
2018/11/14	1	54.10	1	54.50	55.00	0	5,233	0.00%
2018/11/13	76	52.00	80	52.42	54.00	-4	5,231	-0.08%
2018/11/08	13	62.42	11	63.13	60.20	2	5,198	0.04%
2018/11/06	2	60.40	2	61.20	57.50	0	5,096	0.00%
2018/10/30	4	54.80	0	0.00	54.80	4	4,896	0.08%
2018/10/29	1	56.20	1	56.20	56.40	0	4,902	0.00%
2018/10/26	1	54.80	4	54.70	54.40	-3	4,896	-0.06%
2018/10/25	7	53.84	8	53.95	58.00	-1	4,848	-0.02%
2018/10/24	4	55.48	3	56.20	54.10	1	4,781	0.02%
2018/10/19	0	0.00	1	60.90	61.40	-1	4,937	-0.02%
2018/10/17	13	63.70	0	0.00	62.00	13	5,340	0.24%
2018/10/12	0	0.00	1	59.80	61.00	-1	5,507	-0.02%
2018/10/11	3	58.10	0	0.00	58.10	3	5,466	0.05%
2018/10/09	0	0.00	6	66.00	64.30	-6	5,383	-0.11%
2018/10/05	1	69.10	1	68.30	70.00	0	5,333	0.00%
2018/10/04	2	72.25	3	72.83	71.90	-1	5,265	-0.02%
2018/09/27	0.3	76.50	0	0.00	76.50	0.3	5,313	0.01%
2018/09/21	4	77.00	0	0.00	77.00	4	5,422	0.07%
2018/09/20	3	76.40	7	76.91	76.10	-4	5,453	-0.07%
2018/09/19	3	80.07	3	79.00	79.00	0	5,438	0.00%
2018/09/18	0	0.00	12	75.00	79.50	-12	5,398	-0.22%
2018/09/14	56	77.17	56	76.84	80.00	0	5,404	0.00%
2018/09/13	4	80.13	2	81.10	76.90	2	5,205	0.04%
2018/09/12	8	87.20	1	87.90	83.70	7	4,963	0.14%
2018/09/11	1	92.90	8	93.70	92.90	-7	4,950	-0.14%
2018/09/10	8	91.86	9	92.80	93.00	-1	5,007	-0.02%
2018/09/07	1	101.00	1	99.50	96.90	0	5,365	0.00%
2018/09/05	2	100.25	1	99.50	99.50	1	5,501	0.02%
2018/09/04	1	98.80	4	99.53	98.30	-3	5,599	-0.05%
2018/09/03	0	0.00	2	93.40	94.90	-2	5,541	-0.04%
2018/08/31	1	93.40	0	0.00	94.40	1	5,676	0.02%
2018/08/29	2	93.70	1	94.00	94.00	1	5,985	0.02%
2018/08/28	0	0.00	1	94.40	93.80	-1	6,055	-0.02%
2018/08/22	6	93.67	2	94.20	93.50	4	6,400	0.06%
2018/08/21	4	90.98	4	90.15	91.50	0	6,455	0.00%
2018/08/20	0	0.00	4	89.20	89.20	-4	6,650	-0.06%
2018/08/17	5	92.44	5	91.76	90.00	0	6,784	0.00%
2018/08/16	5	91.24	3	87.93	92.00	2	6,929	0.03%
2018/08/15	1	89.60	0	0.00	89.80	1	6,992	0.01%
2018/08/13	0	0.00	1	89.50	88.00	-1	7,287	-0.01%
2018/08/10	1	90.20	0	0.00	91.50	1	7,331	0.01%
2018/08/09	0	0.00	1	89.10	91.00	-1	7,533	-0.01%
2018/08/08	1	90.10	1	89.90	90.10	0	7,594	0.00%
2018/08/07	0	0.00	1	90.10	89.90	-1	7,780	-0.01%
2018/08/06	1	89.40	0	0.00	89.40	1	7,927	0.01%
2018/07/31	0	0.00	1	89.10	89.20	-1	8,536	-0.01%
2018/07/26	2	96.00	0	0.00	95.50	2	8,334	0.02%
2018/07/25	1	93.70	2	94.70	95.00	-1	8,309	-0.01%
2018/07/24	103	95.87	104	95.39	97.50	-1	8,210	-0.01%	大買/大賣/
2018/07/23	82	95.45	83	95.92	95.40	-1	8,261	-0.01%
2018/07/10	2	107.00	2	106.00	108.50	0	9,233	0.00%
2018/07/09	2	99.80	0	0.00	99.80	2	9,212	0.02%
2018/07/04	1	106.00	0	0.00	106.00	1	9,329	0.01%
2018/06/25	0	0.00	1	113.50	112.50	-1	10,755	-0.01%
2018/06/22	6	116.50	0	0.00	114.50	6	10,980	0.05%
2018/06/20	0	0.00	1	116.00	115.00	-1	11,189	-0.01%
2018/06/19	1	124.00	0	0.00	118.50	1	11,190	0.01%
2018/06/15	2	125.75	24	124.40	124.00	-22	11,180	-0.20%
2018/06/14	0	0.00	1	118.50	119.50	-1	10,875	-0.01%
2018/06/13	20	119.25	1	118.00	116.50	19	10,850	0.18%
2018/06/12	0	0.00	2	121.50	119.50	-2	10,953	-0.02%
2018/06/07	0	0.00	31	118.95	119.50	-31	11,256	-0.28%
2018/06/06	30	113.33	17	113.94	113.50	13	11,348	0.11%
2018/06/05	2	114.75	0	0.00	112.50	2	11,403	0.02%
2018/06/01	15	109.00	0	0.00	111.00	15	11,837	0.13%
2018/05/31	1	110.50	1	110.50	108.00	0	11,845	0.00%
2018/05/29	1	114.00	0	0.00	113.00	1	11,798	0.01%
2018/05/25	1	112.00	1	107.50	109.50	0	11,689	0.00%
2018/05/24	1	106.50	1	107.50	108.50	0	11,667	0.00%
2018/05/22	1	106.00	15	107.00	108.50	-14	12,036	-0.12%
2018/05/21	15	104.50	0	0.00	102.00	15	11,943	0.13%
2018/05/17	3	103.50	3	101.50	103.50	0	11,972	0.00%
2018/05/10	0	0.00	15	107.50	106.50	-15	12,029	-0.12%
2018/05/09	16	104.88	1	105.00	101.50	15	12,269	0.12%
2018/05/08	1	100.50	0	0.00	102.50	1	12,364	0.01%
2018/05/03	0	0.00	2	96.30	93.70	-2	12,685	-0.02%
2018/05/02	1	94.10	1	96.60	93.40	0	12,721	0.00%
2018/04/30	5	93.90	4	94.50	95.50	1	12,738	0.01%
2018/04/27	2	93.40	3	93.77	94.60	-1	12,712	-0.01%
2018/04/26	6	92.53	6	91.33	86.00	0	12,537	0.00%
2018/04/24	47	93.93	46	94.08	92.80	1	12,450	0.01%
2018/04/19	0	0.00	1	106.50	106.50	-1	12,982	-0.01%
2018/04/18	3	103.33	2	108.00	103.00	1	12,996	0.01%
2018/04/13	0	0.00	2	114.25	113.00	-2	12,822	-0.02%
2018/04/12	2	115.25	0	0.00	113.00	2	12,845	0.02%
2018/04/11	1	112.00	0	0.00	112.00	1	12,946	0.01%
2018/04/03	1	110.00	1	110.00	111.50	0	13,185	0.00%
2018/04/02	2	112.75	1	112.00	112.00	1	13,199	0.01%
2018/03/31	0	0.00	1	109.50	111.50	-1	13,198	-0.01%
2018/03/30	8	109.63	7	111.64	108.50	1	13,180	0.01%
2018/03/29	25.2	112.40	20	111.48	112.50	5.2	13,182	0.04%
2018/03/28	16	112.38	14	111.86	111.00	2	12,749	0.02%
2018/03/27	1	122.50	50	130.50	122.50	-49	12,415	-0.39%
2018/03/22	10	129.50	0	0.00	126.50	10	12,311	0.08%
2018/03/20	0	0.00	50	131.00	133.00	-50	12,636	-0.40%
2018/03/19	0.2	136.00	25	135.00	136.00	-24.9	12,912	-0.19%
2018/03/16	1	135.50	45	134.50	135.00	-44	13,087	-0.34%
2018/03/15	0	0.00	1	137.00	140.00	-1	13,237	-0.01%
2018/03/14	0	0.00	1	130.00	130.00	-1	13,536	-0.01%
2018/03/13	50	128.30	3	127.83	129.00	47	13,635	0.34%
2018/03/12	121	127.13	0	0.00	128.00	121	13,727	0.88%	大買/鉅額交易
2018/03/09	1	121.50	1	120.50	119.50	0	13,729	0.00%
2018/03/08	2	121.50	2	122.25	122.00	0	13,859	0.00%
2018/03/07	0	0.00	2	117.25	115.00	-2	13,640	-0.01%
2018/03/06	1	115.50	0	0.00	114.50	1	13,904	0.01%
2018/03/05	2	113.75	1	117.00	112.00	1	14,053	0.01%
2018/02/27	1	114.00	0	0.00	112.00	1	14,247	0.01%
2018/02/23	1	115.00	0	0.00	117.50	1	14,460	0.01%
2018/02/22	6.1	115.50	6	115.17	115.00	0.1	14,430	0.00%
2018/02/21	0	0.00	1	110.50	110.50	-1	14,112	-0.01%
2018/02/12	1	101.50	3	101.00	100.50	-2	14,286	-0.01%
2018/02/09	2	99.50	1	102.50	98.60	1	14,396	0.01%
2018/02/08	1	103.00	0	0.00	100.50	1	14,290	0.01%
2018/02/07	1	105.00	1	105.50	105.00	0	14,224	0.00%
2018/02/06	2	99.00	1	102.50	99.00	1	14,019	0.01%
2018/02/02	2	116.50	0	0.00	116.00	2	13,743	0.01%
2018/02/01	5	120.90	5	120.90	117.50	0	13,661	0.00%
2018/01/31	2	116.50	2	114.50	117.50	0	13,362	0.00%
2018/01/30	0	0.00	2	118.00	116.00	-2	13,112	-0.02%
2018/01/29	0	0.00	1	107.50	107.50	-1	12,690	-0.01%
2018/01/26	2	108.75	0	0.00	109.00	2	12,872	0.02%
2018/01/25	2	108.50	2	109.50	105.00	0	13,062	0.00%
2018/01/24	1	109.00	2	104.50	109.50	-1	12,942	-0.01%
2018/01/23	0	0.00	1	108.00	107.50	-1	12,861	-0.01%
2018/01/18	1	114.00	0	0.00	109.00	1	12,583	0.01%
2018/01/17	1	112.00	10	109.00	112.00	-9	12,355	-0.07%
2018/01/16	10	110.50	1	106.50	106.00	9	12,140	0.07%
2018/01/15	0	0.00	4	100.45	108.00	-4	11,728	-0.03%
2018/01/12	5	99.60	1	100.50	98.60	4	11,453	0.03%
2018/01/11	2	95.60	3	96.83	99.90	-1	11,369	-0.01%
2018/01/10	0	0.00	2	94.20	95.60	-2	11,267	-0.02%
2018/01/09	1	92.70	1	93.30	94.50	0	11,191	0.00%
2018/01/05	2	100.25	1	101.00	99.00	1	11,045	0.01%
2018/01/04	1	98.20	11	99.09	97.90	-10	10,933	-0.09%
2018/01/03	12	99.03	3	99.73	98.00	9	10,840	0.08%