全新 (2455)-統一-台中券商分點個股進出

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
144.5
漲跌
▼5.0
漲幅
-3.34%
成交量
2,456張
產業
上市通信網路類股
993人加入追蹤

立即追蹤
本地時間:13:30(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－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/05/06	0	0.00	2.2	149.00	149.50	-2.2	4,486	-0.05%
2024/05/03	4	148.13	0	0.00	146.00	4	4,500	0.09%
2024/05/02	2.1	148.31	1	148.50	148.50	1.1	4,485	0.02%
2024/04/30	0	0.00	1	156.00	154.50	-1	4,492	-0.02%
2024/04/29	3.2	150.69	2	149.00	151.00	1.2	4,453	0.03%
2024/04/26	1	142.50	1.2	143.50	143.00	-0.2	4,456	0.00%
2024/04/25	2.1	145.28	1	147.50	145.00	1.1	4,452	0.02%
2024/04/24	1	149.00	0	0.00	149.50	1	4,479	0.02%
2024/04/22	1.1	142.41	1	143.50	142.50	0.1	4,565	0.00%
2024/04/19	1.1	147.68	0	0.00	147.00	1.1	4,569	0.02%
2024/04/18	1	153.50	0	0.00	152.50	1	4,568	0.02%
2024/04/16	1.2	155.83	1	153.50	152.00	0.2	4,585	0.00%
2024/04/11	0.1	163.50	0	0.00	163.50	0.1	4,701	0.00%
2024/04/10	1	165.50	0	0.00	165.00	1	5,043	0.02%
2024/04/08	1	169.00	0	0.00	167.50	1	5,205	0.02%
2024/03/26	2	176.75	2	182.50	176.50	0	5,255	0.00%
2024/03/25	0	0.00	1	185.50	178.00	-1	5,256	-0.02%
2024/03/22	1	183.50	0	0.00	184.00	1	5,234	0.02%
2024/03/21	1	171.50	2	175.75	177.00	-1	5,172	-0.02%
2024/03/20	2	171.00	2	172.75	172.00	0	5,133	0.00%
2024/03/19	0	0.00	11	177.14	173.50	-11	5,149	-0.21%
2024/03/18	1	174.00	1.9	174.74	175.50	-0.9	5,140	-0.02%
2024/03/15	11	173.55	0	0.00	173.00	11	5,132	0.21%
2024/03/13	1	177.00	1	176.50	175.00	0	5,112	0.00%
2024/03/11	1	169.50	1	172.00	171.50	0	5,037	0.00%
2024/03/07	0	0.00	2	183.75	184.00	-2	4,882	-0.04%
2024/03/06	4	181.63	1	180.50	180.50	3	4,769	0.06%
2024/03/05	0	0.00	2	187.25	188.50	-2	4,763	-0.04%
2024/03/04	3	181.17	3	181.50	181.00	0	4,575	0.00%
2024/03/01	3	171.00	4	173.63	176.00	-1	4,466	-0.02%
2024/02/29	1	163.00	0	0.00	163.50	1	4,404	0.02%
2024/02/26	1	168.00	9	162.72	167.50	-8	4,830	-0.17%
2024/02/23	0	0.00	4	165.50	167.50	-4	4,744	-0.08%
2024/02/22	0	0.00	4	167.50	165.50	-4	4,707	-0.08%
2024/02/21	0	0.00	9	163.33	166.00	-9	4,584	-0.20%
2024/02/20	0	0.00	2	157.00	159.00	-2	4,401	-0.05%
2024/02/19	0	0.00	9	154.83	156.50	-9	4,299	-0.21%
2024/02/16	4	144.75	2	146.00	146.50	2	4,133	0.05%
2024/02/15	1	144.50	5.3	142.52	147.00	-4.3	4,079	-0.11%
2024/02/05	2.1	135.00	0	0.00	135.00	2.1	3,941	0.05%
2024/02/02	2	134.00	2	133.50	133.50	0	3,931	0.00%
2024/02/01	1	133.50	0	0.00	133.50	1	3,939	0.03%
2024/01/31	2	135.50	0	0.00	135.00	2	3,968	0.05%
2024/01/30	1	132.50	2	133.50	134.00	-1	4,080	-0.02%
2024/01/29	0	0.00	4	130.25	131.50	-4	4,041	-0.10%
2024/01/26	0	0.00	0.3	127.00	126.50	-0.3	4,003	-0.01%
2024/01/24	4	126.88	2	127.75	125.50	2	4,067	0.05%
2024/01/23	2	126.00	1	126.00	126.00	1	4,134	0.02%
2024/01/22	1	125.50	0	126.00	125.50	1	4,183	0.02%
2024/01/19	0	0.00	1	123.50	123.50	-1	4,178	-0.02%
2024/01/18	2.1	123.48	0	0.00	122.00	2.1	4,170	0.05%
2024/01/17	3.3	125.24	0	0.00	124.00	3.3	4,174	0.08%
2024/01/16	1	123.51	1	125.00	124.50	0	4,135	0.00%
2024/01/12	2	127.00	2	127.75	126.50	0	4,063	0.00%
2024/01/11	3	129.00	2	128.75	129.50	1	4,038	0.02%
2024/01/10	1	130.00	0	0.00	129.50	1	4,025	0.02%
2024/01/09	1	133.50	4	134.50	132.50	-3	4,056	-0.07%
2024/01/08	0.1	133.00	4	132.63	132.00	-3.9	4,059	-0.10%
2024/01/05	5	133.70	0	0.00	132.00	5	4,041	0.12%
2024/01/04	3	131.50	3	132.50	132.50	0	3,956	0.00%
2024/01/03	2.1	142.21	6	141.92	141.50	-3.9	3,615	-0.11%
2024/01/02	1	157.50	0	0.00	157.00	1	3,512	0.03%
2023/12/28	0.1	162.00	0	0.00	160.00	0.1	3,687	0.00%
2023/12/27	1	161.00	1	163.50	163.50	0	3,651	0.00%
2023/12/26	3	162.67	2	163.25	162.00	1	3,633	0.03%
2023/12/25	3	160.33	2	159.00	159.00	1	3,592	0.03%
2023/12/21	1	156.50	1	153.50	153.50	0	3,549	0.00%
2023/12/19	1	157.50	0	0.00	157.00	1	3,494	0.03%
2023/12/18	0	0.00	6	155.50	155.00	-6	3,504	-0.17%
2023/12/14	2	161.50	1	160.00	159.00	1	3,608	0.03%
2023/12/06	1	168.50	1	167.50	167.00	0	3,831	0.00%
2023/12/05	3	166.00	0	0.00	167.00	3	3,825	0.08%
2023/12/04	1	171.50	1	173.00	169.50	0	3,860	0.00%
2023/11/30	16	172.41	5	172.70	171.50	11	3,994	0.28%
2023/11/29	11	170.32	1	169.50	170.50	10	4,063	0.25%
2023/11/28	4	166.75	3	166.33	169.00	1	4,114	0.02%
2023/11/27	4	170.00	9	169.50	164.00	-5	4,308	-0.12%
2023/11/24	12	175.63	9	177.00	176.00	3	4,453	0.07%
2023/11/22	3	155.67	0	0.00	156.00	3	4,047	0.07%
2023/11/21	0	0.00	1	155.50	155.50	-1	4,100	-0.02%
2023/11/20	1	151.00	0	0.00	151.00	1	4,075	0.02%
2023/11/16	1	153.00	0	0.00	153.00	1	4,098	0.02%
2023/11/15	4	157.50	2	157.00	154.50	2	4,102	0.05%
2023/11/10	3	154.50	6	152.75	155.50	-3	4,087	-0.07%
2023/11/09	2	155.25	4	156.50	156.50	-2	4,112	-0.05%
2023/11/08	2	156.25	0	0.00	156.00	2	4,101	0.05%
2023/11/07	3	154.00	3	157.17	157.50	0	4,078	0.00%
2023/11/03	0	0.00	3	147.00	145.50	-3	3,975	-0.08%
2023/11/02	10	143.35	0	0.00	142.00	10	3,970	0.25%
2023/11/01	4	150.25	4	143.63	142.50	0	3,985	0.00%
2023/10/31	1	150.50	1	152.00	147.00	0	4,093	0.00%
2023/10/30	2	144.00	2	143.00	143.50	0	4,062	0.00%
2023/10/27	0	0.00	1	137.50	139.50	-1	4,130	-0.02%
2023/10/26	1	142.00	0	0.00	142.00	1	4,412	0.02%
2023/10/25	2	148.50	3	149.33	147.50	-1	4,582	-0.02%
2023/10/24	1	144.50	0	0.00	144.50	1	4,577	0.02%
2023/10/20	0	0.00	0	143.50	142.50	0	4,760	0.00%
2023/10/17	5	157.00	3.1	158.04	152.00	1.9	5,180	0.04%
2023/10/16	0.1	156.83	3	158.17	159.00	-2.9	5,236	-0.06%
2023/10/11	1	154.00	3	154.33	153.00	-2	5,451	-0.04%
2023/10/06	2	156.50	20	153.70	154.00	-18	5,560	-0.32%
2023/10/05	7	155.43	4.1	154.36	158.00	3	5,573	0.05%
2023/10/04	19.1	154.40	3	154.00	155.50	16.1	5,506	0.29%
2023/10/02	1	150.00	0	0.00	150.00	1	5,539	0.02%
2023/09/28	0	0.00	2	146.50	148.00	-2	5,585	-0.04%
2023/09/27	1	143.50	0	0.00	143.50	1	5,640	0.02%
2023/09/22	0	0.00	2	146.00	147.50	-2	5,746	-0.03%
2023/09/21	1	146.50	17	146.00	146.50	-16	5,750	-0.28%
2023/09/19	19	155.00	4	154.25	155.00	15	5,683	0.26%
2023/09/18	2	155.00	1	155.00	154.50	1	5,654	0.02%
2023/09/14	0	0.00	2	150.25	149.50	-2	5,577	-0.04%
2023/09/13	3	145.17	2	145.00	145.00	1	5,586	0.02%
2023/09/12	1	146.50	0	0.00	147.50	1	5,660	0.02%
2023/09/11	0	0.00	2	153.00	145.50	-2	5,723	-0.03%
2023/09/08	3	152.83	3	150.50	150.50	0	5,647	0.00%
2023/09/07	5	150.90	6	152.83	154.00	-1	5,683	-0.02%
2023/09/06	4	148.38	6	150.75	151.50	-2	5,660	-0.04%
2023/09/05	2	148.75	2	149.75	151.50	0	5,654	0.00%
2023/09/04	6	149.50	4	149.88	151.00	2	5,644	0.04%
2023/09/01	0	0.00	0	147.00	146.50	0	5,626	0.00%
2023/08/31	2	149.25	1	148.50	146.00	1	5,646	0.02%
2023/08/30	2	145.00	19	146.11	147.00	-17	5,504	-0.31%
2023/08/29	6	130.67	10	133.15	134.00	-4	5,393	-0.07%
2023/08/28	2	128.00	2	126.00	126.00	0	5,426	0.00%
2023/08/25	8	129.19	6	127.42	126.50	2	5,554	0.04%
2023/08/22	1	127.00	1	128.00	126.50	0	5,705	0.00%
2023/08/16	0	0.00	1	123.00	122.50	-1	5,692	-0.02%
2023/08/15	1	122.00	2	121.50	121.50	-1	5,686	-0.02%
2023/08/14	4	123.00	0	0.00	123.00	4	5,663	0.07%
2023/08/11	1	130.50	1	127.00	130.50	0	5,646	0.00%
2023/08/09	3	130.33	5	132.50	132.50	-2	5,629	-0.04%
2023/08/08	4	129.25	2	129.25	128.50	2	5,557	0.04%
2023/08/07	1	128.50	3	128.17	128.00	-2	5,543	-0.04%
2023/08/04	4	131.38	5	130.30	131.50	-1	5,513	-0.02%
2023/08/02	3	129.50	3	129.67	124.50	0	5,356	0.00%
2023/08/01	4	125.00	1	128.00	126.50	3	5,307	0.06%
2023/07/31	5	131.00	12	133.63	132.50	-7	5,218	-0.13%
2023/07/28	8	125.56	8	127.19	128.50	0	4,949	0.00%
2023/07/27	1	117.50	0	0.00	117.00	1	4,814	0.02%
2023/07/26	0	0.00	4	117.75	116.50	-4	4,891	-0.08%
2023/07/25	8	122.50	6	124.42	119.00	2	4,949	0.04%
2023/07/24	9	128.28	14.1	133.51	126.50	-5.1	4,839	-0.11%
2023/07/21	10	120.65	10	120.30	123.50	0	4,566	0.00%
2023/07/20	5	117.90	4	117.50	117.50	1	4,509	0.02%
2023/07/19	7.1	119.99	5	120.40	117.50	2.1	4,523	0.05%
2023/07/18	2	120.50	5	117.20	120.50	-3	4,571	-0.07%
2023/07/17	3	112.50	0	0.00	112.50	3	4,579	0.07%
2023/07/14	2	115.00	5	114.60	115.50	-3	4,635	-0.06%
2023/07/13	3	121.33	2	117.25	115.50	1	4,575	0.02%
2023/07/12	5	125.70	3	125.50	123.50	2	4,472	0.04%
2023/07/11	1	124.50	0	0.00	125.00	1	4,482	0.02%
2023/07/10	0	0.00	5	120.00	117.50	-5	4,466	-0.11%
2023/07/06	0	0.00	3	120.83	120.00	-3	4,546	-0.07%
2023/07/05	1	117.00	0	0.00	116.00	1	4,632	0.02%
2023/07/04	1	117.00	5	117.00	117.00	-4	4,605	-0.09%
2023/07/03	0	0.00	2	119.25	119.00	-2	4,597	-0.04%
2023/06/30	5	118.30	1	117.00	116.50	4	4,588	0.09%
2023/06/28	0	0.00	1	120.50	118.50	-1	4,906	-0.02%
2023/06/21	2	125.50	3	125.33	126.00	-1	5,100	-0.02%
2023/06/20	1	126.00	1	126.00	126.00	0	5,110	0.00%
2023/06/19	1	123.00	1	127.00	127.00	0	5,140	0.00%
2023/06/16	1	123.00	7	121.14	123.00	-6	5,157	-0.12%
2023/06/15	2	125.75	4	127.88	126.00	-2	5,209	-0.04%
2023/06/14	3	122.67	5	121.60	122.00	-2	5,317	-0.04%
2023/06/13	2	120.75	2	123.00	124.00	0	5,297	0.00%
2023/06/12	5	120.30	4	120.00	122.00	1	5,241	0.02%
2023/06/09	3	122.67	7	120.50	121.00	-4	5,197	-0.08%
2023/06/08	3	115.83	0	0.00	116.00	3	5,118	0.06%
2023/06/07	1	117.00	2	118.00	119.00	-1	5,052	-0.02%
2023/06/06	1	111.00	0	0.00	114.50	1	4,919	0.02%
2023/06/05	0	0.00	2	115.25	115.50	-2	4,827	-0.04%
2023/06/02	6	113.33	5	113.00	113.00	1	4,773	0.02%
2023/06/01	1	107.00	3	105.83	108.00	-2	4,602	-0.04%
2023/05/31	5	105.50	7	104.21	104.50	-2	4,483	-0.04%
2023/05/30	5	98.08	6	97.72	98.20	-1	4,340	-0.02%
2023/05/29	6	100.58	5	102.00	100.00	1	4,322	0.02%
2023/05/26	1	99.90	2.2	99.95	100.00	-1.2	4,236	-0.03%
2023/05/25	2	95.95	2	96.50	95.40	0	4,159	0.00%
2023/05/23	1	95.00	1	96.00	95.90	0	4,205	0.00%
2023/05/22	1	96.30	1	97.30	96.80	0	4,254	0.00%
2023/05/19	0	95.50	0	0.00	94.50	0	4,349	0.00%
2023/05/18	2	95.20	5	96.00	96.10	-3	4,403	-0.07%
2023/05/16	2	94.40	2	95.20	94.20	0	4,439	0.00%
2023/05/15	7	93.60	2	94.10	93.40	5	4,468	0.11%
2023/05/12	1	96.60	3	96.80	97.70	-2	4,478	-0.04%
2023/05/11	1	95.70	1	96.40	95.60	0	4,489	0.00%
2023/05/10	2	97.55	0	0.00	96.40	2	4,527	0.04%
2023/05/09	4	97.38	9	97.70	98.20	-5	4,539	-0.11%
2023/05/08	1	98.10	2	99.00	98.80	-1	4,567	-0.02%
2023/05/05	4	98.63	4	98.90	98.80	0	4,625	0.00%
2023/05/04	0	0.00	2	96.70	97.00	-2	4,636	-0.04%
2023/05/03	3.1	94.15	1.4	94.09	94.10	1.7	4,709	0.04%
2023/04/28	0.4	95.09	7	93.23	96.50	-6.6	4,786	-0.14%
2023/04/27	1.1	87.38	0	0.00	88.20	1.1	4,705	0.02%
2023/04/25	4.1	91.38	0	0.00	89.70	4.1	4,719	0.09%
2023/04/24	4	95.85	0	0.00	94.80	4	4,705	0.09%
2023/04/21	8.2	98.23	3.1	99.24	97.10	5	4,736	0.11%
2023/04/20	2	99.05	102	99.98	100.00	-100	4,759	-2.10%	大賣/
2023/04/19	95	98.78	14	98.92	99.10	81	4,809	1.68%
2023/04/18	0	0.00	6	96.00	95.30	-6	4,765	-0.13%
2023/04/17	2	95.20	0	0.00	95.60	2	4,800	0.04%
2023/04/14	7	93.43	2	94.50	94.40	5	4,792	0.10%
2023/04/13	7	96.26	6	94.52	94.70	1	4,716	0.02%
2023/04/12	6	98.27	5	98.40	98.00	1	4,676	0.02%
2023/04/11	8.1	101.12	11	101.91	100.00	-3	4,643	-0.06%
2023/04/10	1.1	99.93	7	97.19	99.90	-6	4,568	-0.13%
2023/04/07	5	94.92	3	95.67	94.50	2	4,466	0.04%
2023/04/06	2	92.90	2	92.70	94.50	0	4,418	0.00%
2023/03/31	0	0.00	2	91.80	92.30	-2	4,399	-0.05%
2023/03/30	10	91.54	3	91.00	90.40	7	4,383	0.16%
2023/03/29	18	95.78	22	96.50	91.30	-4	4,350	-0.09%
2023/03/28	10	90.93	13	92.65	93.10	-3	4,040	-0.07%
2023/03/27	14	91.25	14.2	91.62	90.90	-0.2	3,953	0.00%
2023/03/24	3	91.03	6	90.38	90.10	-3	3,941	-0.08%
2023/03/23	2.1	89.40	1	89.50	89.60	1.1	3,888	0.03%
2023/03/22	3	89.67	1	89.70	89.80	2	3,851	0.05%
2023/03/21	4	90.20	1	90.40	90.20	3	3,808	0.08%
2023/03/20	8	90.79	2	90.70	91.90	6	3,736	0.16%
2023/03/17	11	89.41	10	88.95	90.50	1	3,579	0.03%
2023/03/16	1	82.50	2	84.20	83.10	-1	3,357	-0.03%
2023/03/15	2	84.10	9	84.36	83.80	-7	3,378	-0.21%
2023/03/13	1.1	80.64	1	81.10	81.90	0.1	3,419	0.00%
2023/03/10	1	82.30	1	81.50	81.50	0	3,436	0.00%
2023/03/09	2	84.25	1	84.00	83.70	1	3,486	0.03%
2023/03/08	2	84.25	2	84.45	85.50	0	3,514	0.00%
2023/03/07	5	84.70	5	85.92	83.50	0	3,551	0.00%
2023/03/06	2	85.00	1	85.60	85.40	1	3,562	0.03%
2023/03/03	1	81.70	4	83.10	83.60	-3	3,768	-0.08%
2023/03/02	3	82.33	0	0.00	82.40	3	4,004	0.07%
2023/03/01	0	0.00	2	82.95	82.70	-2	4,089	-0.05%
2023/02/24	2.1	85.06	0	0.00	84.50	2.1	4,066	0.05%
2023/02/23	0	0.00	2	86.15	86.30	-2	4,064	-0.05%
2023/02/22	1	85.70	0	0.00	84.60	1	4,100	0.02%
2023/02/21	3	87.13	40.1	87.25	87.50	-37.1	4,199	-0.88%
2023/02/20	6.1	87.96	1.3	87.63	87.20	4.8	4,190	0.11%
2023/02/17	1	89.50	2.5	88.90	88.80	-1.5	4,141	-0.04%
2023/02/16	2	86.90	1	87.20	86.90	1	4,046	0.02%
2023/02/15	1	85.70	7	85.39	85.30	-6	4,063	-0.15%
2023/02/14	8	84.21	7	84.71	84.00	1	4,052	0.02%
2023/02/13	1	84.30	15	84.56	84.40	-14	4,071	-0.34%
2023/02/10	5	81.38	2	82.40	83.00	3	4,073	0.07%
2023/02/09	4	83.35	1	83.10	82.90	3	4,038	0.07%
2023/02/08	6	83.72	5	84.40	84.80	1	4,039	0.02%
2023/02/07	5	84.12	1	85.00	83.60	4	3,985	0.10%
2023/02/06	1	83.10	1	82.00	84.80	0	3,960	0.00%
2023/02/03	9.2	85.33	13	84.61	84.30	-3.8	3,922	-0.10%
2023/02/02	42.1	86.60	6	87.35	87.90	36.1	3,886	0.93%
2023/02/01	7.5	86.39	1	86.70	85.90	6.5	3,892	0.17%
2023/01/31	16	87.19	4	88.08	88.60	12	3,798	0.32%
2023/01/30	3	84.80	6	83.65	87.50	-3	3,704	-0.08%
2023/01/17	0.4	80.00	2	79.95	79.60	-1.6	3,590	-0.04%
2023/01/16	0	0.00	1	78.60	79.00	-1	3,571	-0.03%
2023/01/13	2	76.75	5	77.26	77.60	-3	3,540	-0.08%
2023/01/12	1	79.30	1	79.00	78.70	0	3,494	0.00%
2023/01/11	3	80.67	4	80.50	80.20	-1	3,456	-0.03%
2023/01/10	6	80.22	125	80.63	81.40	-119	3,384	-3.52%	大賣/鉅額交易
2023/01/09	7	77.94	19	78.68	80.00	-12	3,221	-0.37%
2023/01/06	4	73.65	9	73.46	74.40	-5	3,036	-0.16%
2023/01/05	7	72.04	8	72.11	72.20	-1	2,976	-0.03%
2023/01/04	4	70.28	9	70.71	70.50	-5	2,915	-0.17%
2023/01/03	4	69.55	2	69.30	69.20	2	2,905	0.07%
2022/12/30	3	68.00	1	69.00	69.00	2	2,897	0.07%
2022/12/29	3	69.20	35	69.19	69.20	-32	2,892	-1.11%
2022/12/28	3	68.67	1	70.30	67.70	2	2,935	0.07%
2022/12/27	107	69.51	11	68.92	69.70	96	2,880	3.33%	大買/
2022/12/26	1	66.20	0	0.00	66.00	1	2,827	0.04%
2022/12/23	0.1	66.50	2	66.45	67.00	-1.9	2,843	-0.07%
2022/12/21	4	66.13	4	66.63	65.70	0	2,886	0.00%
2022/12/20	3	66.57	3	66.90	65.80	0	2,913	0.00%
2022/12/19	1	67.60	0	0.00	67.00	1	2,919	0.03%
2022/12/16	7.1	68.91	0	0.00	68.10	7.1	2,915	0.24%
2022/12/15	7	71.37	0	0.00	70.70	7	2,874	0.24%
2022/12/14	0.1	72.20	12	72.59	72.80	-11.9	2,860	-0.42%
2022/12/13	1	71.10	0	0.00	70.80	1	2,867	0.03%
2022/12/12	1	69.80	1	70.70	71.60	0	2,868	0.00%
2022/12/09	1	71.70	2	72.50	71.30	-1	2,870	-0.03%
2022/12/08	7	71.66	1	71.70	71.60	6	2,861	0.21%
2022/12/07	3	73.40	2	72.10	72.20	1	2,855	0.04%
2022/12/06	17	77.26	2	74.90	75.00	15	2,834	0.53%
2022/12/05	8	78.04	4	77.58	77.80	4	2,810	0.14%
2022/12/02	6	79.25	3	80.30	78.80	3	2,763	0.11%
2022/12/01	5	79.66	3	80.43	79.30	2	2,737	0.07%
2022/11/30	2	78.30	4	77.93	78.50	-2	2,688	-0.07%
2022/11/29	18	77.11	2	76.50	77.40	16	2,688	0.60%
2022/11/28	32	79.08	2	79.40	79.40	30	2,640	1.14%
2022/11/25	17	81.15	17	80.84	80.60	0	2,637	0.00%
2022/11/24	13	76.69	16	78.51	80.70	-3	2,504	-0.12%
2022/11/23	3	73.60	9	72.64	73.40	-6	2,254	-0.27%
2022/11/22	2	67.60	1	68.80	69.20	1	2,165	0.05%
2022/11/21	1	69.60	0	0.00	68.50	1	2,166	0.05%
2022/11/18	7	70.96	0	0.00	70.50	7	2,185	0.32%
2022/11/17	4	73.00	4	71.70	72.70	0	2,136	0.00%
2022/11/15	1	67.60	1	68.20	68.10	0	1,998	0.00%
2022/11/11	9	68.56	12	67.57	67.80	-3	1,969	-0.15%
2022/11/10	3	65.37	1	65.40	66.50	2	1,886	0.11%
2022/11/09	2	64.40	16	64.19	64.50	-14	1,857	-0.75%
2022/11/08	6	63.42	1	63.30	62.20	5	1,827	0.27%
2022/11/07	0	0.00	1	61.80	62.10	-1	1,794	-0.06%
2022/11/04	0	0.00	11	58.92	60.90	-11	1,780	-0.62%
2022/11/03	0	0.00	6	58.70	58.70	-6	1,750	-0.34%
2022/10/31	0	0.00	10	56.36	57.80	-10	1,751	-0.57%
2022/10/28	9	54.16	3	53.97	53.40	6	1,739	0.34%
2022/10/27	0	0.00	3	56.93	57.40	-3	1,695	-0.18%
2022/10/26	1	55.20	0	0.00	55.00	1	1,692	0.06%
2022/10/25	1	56.70	0	0.00	55.70	1	1,710	0.06%
2022/10/24	1	58.60	3	59.37	58.40	-2	1,739	-0.11%
2022/10/21	5	58.60	0	0.00	57.60	5	1,766	0.28%
2022/10/20	1	57.00	0	0.00	58.40	1	1,870	0.05%
2022/10/19	2	58.75	1	59.70	58.20	1	1,872	0.05%
2022/10/17	0.1	56.30	0	0.00	59.00	0.1	1,857	0.00%
2022/10/11	2	55.10	5	56.00	55.90	-3	1,828	-0.16%
2022/10/05	3	58.40	7	58.50	58.40	-4	1,820	-0.22%
2022/10/04	7	56.70	0	0.00	56.70	7	1,769	0.40%
2022/10/03	6	56.17	0	0.00	55.50	6	1,765	0.34%
2022/09/30	1	56.60	0.1	56.60	56.60	0.9	1,781	0.05%
2022/09/28	20	53.40	20	53.30	53.30	0	1,812	0.00%
2022/09/27	1.1	56.56	0	0.00	56.50	1.1	1,784	0.06%
2022/09/26	0	57.10	0	0.00	57.10	0	1,772	0.00%
2022/09/23	2.1	60.69	0	0.00	60.00	2.1	1,794	0.12%
2022/09/22	0	0.00	2	62.10	62.10	-2	1,808	-0.11%
2022/09/21	3	64.07	1	63.10	63.10	2	1,812	0.11%
2022/09/19	2	65.45	0	0.00	65.60	2	1,840	0.11%
2022/09/16	1	66.80	0	0.00	66.50	1	1,869	0.05%
2022/09/15	0	0.00	1	68.70	68.00	-1	1,918	-0.05%
2022/09/14	0	0.00	2	67.55	67.60	-2	1,954	-0.10%
2022/09/13	1	68.60	1	68.60	68.60	0	1,969	0.00%
2022/09/12	2	68.95	4	69.02	68.60	-2	2,021	-0.10%
2022/09/06	2	67.15	0	0.00	66.80	2	2,049	0.10%
2022/09/05	2	67.65	1	67.70	67.50	1	2,045	0.05%
2022/09/02	2	71.45	2	71.30	71.10	0	2,019	0.00%
2022/09/01	20.1	73.23	1	75.50	72.10	19.1	2,011	0.95%
2022/08/31	1	76.00	4	75.58	76.20	-3	1,961	-0.15%
2022/08/30	0	0.00	2	71.65	72.00	-2	1,886	-0.11%
2022/08/29	1	70.40	1	70.60	70.30	0	1,913	0.00%
2022/08/26	2	73.55	3	73.80	73.60	-1	1,964	-0.05%
2022/08/25	1	73.30	3	72.77	73.50	-2	1,976	-0.10%
2022/08/24	1	71.70	1	70.70	70.60	0	2,000	0.00%
2022/08/23	2	72.35	0	0.00	71.90	2	2,133	0.09%
2022/08/22	2.1	71.71	0	0.00	71.50	2.1	2,224	0.09%
2022/08/19	0	0.00	1	72.90	72.90	-1	2,264	-0.04%
2022/08/17	1	71.40	0	0.00	71.80	1	2,275	0.04%
2022/08/16	2	71.60	3	71.97	71.30	-1	2,298	-0.04%
2022/08/15	1	71.20	1	70.90	71.50	0	2,292	0.00%
2022/08/12	1	68.50	0	0.00	69.70	1	2,291	0.04%
2022/08/11	2	68.20	0	0.00	68.40	2	2,312	0.09%
2022/08/10	0	0.00	1	66.90	66.90	-1	2,370	-0.04%
2022/08/09	1	67.80	0	0.00	67.70	1	2,407	0.04%
2022/08/05	0	0.00	1	68.00	67.20	-1	2,473	-0.04%
2022/08/04	2	65.85	2	66.75	66.20	0	2,508	0.00%
2022/08/03	1	68.70	0	0.00	67.70	1	2,480	0.04%
2022/08/02	2	69.40	2	69.30	69.50	0	2,488	0.00%
2022/08/01	2	71.65	0	0.00	71.00	2	2,490	0.08%
2022/07/29	0	0.00	2	73.60	73.30	-2	2,503	-0.08%
2022/07/28	1	69.10	2	70.85	70.50	-1	2,511	-0.04%
2022/07/27	6	68.30	7	68.70	69.80	-1	2,512	-0.04%
2022/07/26	5	73.82	0	0.00	72.90	5	2,463	0.20%
2022/07/25	0	0.00	3	75.83	75.70	-3	2,576	-0.12%
2022/07/22	3	75.47	1	76.50	75.10	2	2,792	0.07%
2022/07/21	1	75.10	1	75.60	76.40	0	2,868	0.00%
2022/07/20	1	74.60	2	75.10	74.20	-1	2,879	-0.03%
2022/07/19	1	72.70	0	0.00	73.10	1	2,896	0.03%
2022/07/18	0	0.00	1	73.00	73.40	-1	2,952	-0.03%
2022/07/15	1	70.90	3	71.67	72.10	-2	3,008	-0.07%
2022/07/14	0	0.00	4	70.80	70.80	-4	3,015	-0.13%
2022/07/13	1	69.60	1	69.40	69.10	0	3,037	0.00%
2022/07/12	1.1	67.14	2	66.70	66.70	-0.9	3,056	-0.03%
2022/07/08	2	71.00	7	70.71	71.30	-5	3,071	-0.16%
2022/07/07	0	0.00	1	68.60	68.60	-1	3,060	-0.03%
2022/07/06	7	68.70	5	69.36	67.30	2	3,096	0.06%
2022/07/04	6	67.18	2	66.95	67.10	4	3,235	0.12%
2022/07/01	3.1	69.47	2	68.00	67.10	1.1	3,274	0.03%
2022/06/30	2.1	73.13	0	0.00	72.00	2.1	3,220	0.07%
2022/06/28	7.1	75.95	0	0.00	75.50	7.1	3,203	0.22%
2022/06/23	0	0.00	2	78.10	77.00	-2	3,177	-0.06%
2022/06/22	7.1	84.01	6	81.90	81.60	1.1	3,127	0.04%
2022/06/21	0	0.00	1	85.60	85.90	-1	3,089	-0.03%
2022/06/20	6	86.03	2	86.20	83.50	4	3,079	0.13%
2022/06/17	3	89.23	1	89.10	88.90	2	3,015	0.07%
2022/06/16	5	93.00	0	0.00	90.60	5	3,011	0.17%
2022/06/15	5	94.12	1	94.60	94.40	4	3,008	0.13%
2022/06/14	1	92.40	0	0.00	94.60	1	3,029	0.03%
2022/06/13	0.3	92.60	2	92.70	92.60	-1.7	3,035	-0.06%
2022/06/10	1	96.10	2	96.85	96.20	-1	3,044	-0.03%
2022/06/09	2	97.10	5	97.72	97.50	-3	3,054	-0.10%
2022/06/08	4	97.00	0	0.00	96.90	4	3,085	0.13%
2022/06/07	1	96.20	6	97.02	98.40	-5	3,118	-0.16%
2022/06/06	8	97.91	4	98.68	98.20	4	3,115	0.13%
2022/06/02	4	97.60	2	98.05	98.00	2	3,070	0.07%
2022/06/01	2	97.65	4	98.00	97.70	-2	3,071	-0.07%
2022/05/31	5	97.12	11	97.45	97.10	-6	3,024	-0.20%
2022/05/30	1	92.70	16	93.13	95.30	-15	2,893	-0.52%
2022/05/27	1	90.10	12	89.97	90.00	-11	2,802	-0.39%
2022/05/26	0	0.00	1	88.90	86.90	-1	2,780	-0.04%
2022/05/25	0	0.00	1	88.50	88.00	-1	2,774	-0.04%
2022/05/24	9	88.90	0	0.00	86.20	9	2,787	0.32%
2022/05/23	1	90.50	0	0.00	89.80	1	2,765	0.04%
2022/05/20	1	89.70	9	90.76	90.80	-8	2,775	-0.29%
2022/05/19	9	89.59	0	0.00	89.60	9	2,767	0.33%
2022/05/18	10	92.23	2	94.70	92.00	8	2,746	0.29%
2022/05/17	0	0.00	6	92.12	92.70	-6	2,701	-0.22%
2022/05/16	7	91.00	5	90.94	89.70	2	2,711	0.07%
2022/05/13	3	91.07	3	91.20	90.80	0	2,769	0.00%
2022/05/12	4	90.55	6	91.05	89.80	-2	2,824	-0.07%
2022/05/11	1	88.50	3	89.33	88.60	-2	2,817	-0.07%
2022/05/09	4	88.33	0	0.00	87.20	4	2,825	0.14%
2022/05/06	3	89.13	3	90.03	90.50	0	2,837	0.00%
2022/05/05	6	91.37	5	92.58	92.70	1	2,808	0.04%
2022/05/04	1	89.30	2	90.00	90.50	-1	2,774	-0.04%
2022/05/03	1	87.80	6	88.37	89.10	-5	2,749	-0.18%
2022/04/29	5	87.34	47	88.00	86.80	-42	2,698	-1.56%
2022/04/28	48	85.45	3	86.73	83.40	45	2,581	1.74%
2022/04/27	6	89.97	2	88.40	88.60	4	2,381	0.17%
2022/04/26	5	94.32	6	93.83	93.10	-1	2,319	-0.04%
2022/04/22	5	95.04	10	96.66	96.80	-5	2,295	-0.22%
2022/04/21	8	95.40	12	95.07	96.00	-4	2,266	-0.18%
2022/04/20	2	92.50	2	93.20	92.60	0	2,261	0.00%
2022/04/19	4	92.10	0	0.00	91.20	4	2,344	0.17%
2022/04/18	1	91.20	1	92.20	91.20	0	2,348	0.00%
2022/04/14	2	95.80	3	95.90	95.90	-1	2,355	-0.04%
2022/04/13	1	96.60	1	96.80	97.40	0	2,390	0.00%
2022/04/12	4	95.95	1	98.60	95.80	3	2,409	0.12%
2022/04/11	4	97.10	2	98.75	96.70	2	2,395	0.08%
2022/04/08	5	98.88	2	99.65	99.40	3	2,332	0.13%
2022/04/07	8	105.13	0	0.00	101.50	8	2,220	0.36%
2022/04/06	0	112.00	0	0.00	110.50	0	2,180	0.00%
2022/04/01	2	112.25	0	0.00	112.50	2	2,221	0.09%
2022/03/31	7	114.36	0	0.00	113.50	7	2,289	0.31%
2022/03/30	4	118.25	0	0.00	117.50	4	2,309	0.17%
2022/03/29	1	118.00	4	119.00	119.50	-3	2,310	-0.13%
2022/03/28	1	112.50	1	114.00	117.00	0	2,295	0.00%
2022/03/25	3	117.33	2	118.00	116.00	1	2,297	0.04%
2022/03/24	1	118.00	0	0.00	119.00	1	2,301	0.04%
2022/03/23	3	120.00	4	120.00	120.00	-1	2,331	-0.04%
2022/03/22	1	118.50	0	0.00	119.00	1	2,339	0.04%
2022/03/21	2	118.50	1	120.00	118.50	1	2,362	0.04%
2022/03/18	2	116.50	2	118.00	117.00	0	2,383	0.00%
2022/03/17	3	117.67	5	118.50	118.00	-2	2,410	-0.08%
2022/03/15	2	115.25	0	0.00	113.00	2	2,443	0.08%
2022/03/14	0	0.00	8	115.63	118.00	-8	2,460	-0.33%
2022/03/11	6	113.42	0	0.00	113.50	6	2,474	0.24%
2022/03/10	0	0.00	9	115.00	115.00	-9	2,469	-0.36%
2022/03/09	2	109.75	0	0.00	109.00	2	2,459	0.08%
2022/03/08	3	111.67	1	114.50	111.50	2	2,530	0.08%
2022/03/07	2	112.00	1	113.00	112.50	1	2,599	0.04%
2022/03/04	1	116.00	0	0.00	116.50	1	2,875	0.03%
2022/03/03	1	117.94	0	0.00	116.00	1	3,125	0.03%
2022/03/02	1	114.00	1	115.50	116.00	0	3,225	0.00%
2022/03/01	1	115.50	3	115.83	116.50	-2	3,442	-0.06%
2022/02/24	2	111.75	0	0.00	110.00	2	3,742	0.05%
2022/02/22	1	116.00	0	0.00	115.00	1	3,968	0.03%
2022/02/21	3	117.83	2	118.25	119.00	1	4,015	0.02%
2022/02/18	1	118.00	2	118.75	119.00	-1	4,053	-0.02%
2022/02/17	2	117.75	1	117.00	117.50	1	4,102	0.02%
2022/02/16	3	117.67	5	118.90	118.50	-2	4,114	-0.05%
2022/02/15	4	116.25	2	118.00	116.50	2	4,094	0.05%
2022/02/14	6	119.42	2	121.00	117.50	4	4,050	0.10%
2022/02/11	2	127.00	0	0.00	127.00	2	4,009	0.05%
2022/02/10	2	129.75	1	133.00	129.00	1	3,985	0.03%
2022/02/09	2	131.25	0	133.50	131.50	2	3,988	0.05%
2022/02/08	0	0.00	2	132.50	133.50	-2	4,011	-0.05%
2022/02/07	1	127.50	0	0.00	127.50	1	4,134	0.02%
2022/01/21	1	129.50	1.1	127.52	127.00	-0.1	4,646	0.00%
2022/01/20	3	127.00	3	127.50	130.50	0	4,925	0.00%
2022/01/18	0	0.00	2	129.50	127.50	-2	5,183	-0.04%
2022/01/13	2	126.50	3	126.83	128.00	-1	5,292	-0.02%
2022/01/12	4	121.00	0	0.00	125.50	4	5,289	0.08%
2022/01/11	5.1	125.75	0	0.00	126.00	5.1	5,228	0.10%
2022/01/07	3	129.50	6	130.08	130.00	-3	5,196	-0.06%
2022/01/06	6	133.83	5	134.20	134.00	1	5,158	0.02%
2022/01/05	2.1	137.84	5	138.10	139.50	-2.9	5,139	-0.06%
2022/01/04	9	141.94	1	140.50	140.50	8	5,150	0.16%
2022/01/03	2	144.50	6	144.67	146.00	-4	5,189	-0.08%
2021/12/30	2.1	144.00	1	144.00	144.00	1.1	5,258	0.02%
2021/12/29	0.1	144.50	2	143.75	145.00	-2	5,343	-0.04%
2021/12/28	2	148.25	1	149.50	148.00	1	5,345	0.02%
2021/12/27	3	146.50	2	147.75	148.50	1	5,321	0.02%
2021/12/24	0	0.00	1	146.00	145.50	-1	5,259	-0.02%
2021/12/23	0	0.00	1	142.50	143.00	-1	5,230	-0.02%
2021/12/22	5	140.00	1	142.00	141.00	4	5,230	0.08%
2021/12/21	0	0.00	1	140.50	140.50	-1	5,236	-0.02%
2021/12/20	1	137.00	1	139.00	136.50	0	5,235	0.00%
2021/12/17	1	138.50	2	140.00	137.50	-1	5,243	-0.02%
2021/12/16	0	0.00	1	142.50	142.50	-1	5,243	-0.02%
2021/12/15	3	138.17	0	0.00	139.50	3	5,241	0.06%
2021/12/14	5	139.90	0	0.00	138.00	5	5,245	0.10%
2021/12/13	0	0.00	3	143.67	143.50	-3	5,252	-0.06%
2021/12/10	7	139.57	1	140.00	140.00	6	5,266	0.11%
2021/12/09	3	143.83	1	146.00	144.00	2	5,245	0.04%
2021/12/08	4	145.88	3	146.00	145.00	1	5,234	0.02%
2021/12/06	2	144.25	16	146.81	143.50	-14	5,228	-0.27%
2021/12/03	0	0.00	1	147.50	147.50	-1	5,283	-0.02%
2021/12/02	1	146.50	7	149.86	144.50	-6	5,283	-0.11%
2021/12/01	8	152.25	2	152.50	152.00	6	5,229	0.11%
2021/11/30	6	155.42	4	154.50	153.00	2	5,197	0.04%
2021/11/29	23	145.57	10	148.50	153.00	13	5,019	0.26%
2021/11/26	7	143.86	7	145.43	145.00	0	4,902	0.00%
2021/11/25	6	149.50	13	152.12	146.00	-7	4,822	-0.15%
2021/11/24	8	148.81	11	149.14	149.50	-3	4,623	-0.06%
2021/11/23	34	146.29	54	145.32	144.00	-20	4,441	-0.45%
2021/11/22	4	145.88	3	142.83	146.00	1	4,339	0.02%
2021/11/19	3	139.00	1	140.50	141.00	2	4,264	0.05%
2021/11/17	1	132.50	3	133.50	134.50	-2	4,166	-0.05%
2021/11/16	6	135.67	4	136.00	134.00	2	4,142	0.05%
2021/11/15	1	136.00	1	135.00	135.00	0	4,102	0.00%
2021/11/12	0	0.00	1.3	133.27	134.00	-1.3	4,094	-0.03%
2021/11/11	2	132.00	0	0.00	132.50	2	4,081	0.05%
2021/11/10	1.3	135.19	2	135.50	136.00	-0.7	4,047	-0.02%
2021/11/09	1	133.50	5	133.10	132.00	-4	4,013	-0.10%
2021/11/08	1	132.50	0	0.00	133.00	1	4,025	0.02%
2021/11/05	2	134.50	2	134.00	134.00	0	4,010	0.00%
2021/11/04	54	139.42	56	137.77	132.50	-2	4,007	-0.05%
2021/11/03	35	139.63	4	141.25	140.00	31	3,876	0.80%
2021/11/02	2	136.00	2	139.50	137.50	0	3,798	0.00%
2021/11/01	4	145.13	3	144.67	144.50	1	3,692	0.03%
2021/10/29	23	144.28	27.1	143.19	140.50	-4.1	3,613	-0.11%
2021/10/28	20	145.30	22	145.09	144.00	-2	3,397	-0.06%
2021/10/27	8.1	138.34	4	139.38	139.50	4.1	3,132	0.13%
2021/10/26	1	134.00	2	132.75	132.00	-1	2,953	-0.03%
2021/10/25	2	132.75	4	132.88	133.00	-2	2,937	-0.07%
2021/10/22	5	129.70	12	132.08	133.00	-7	2,987	-0.24%
2021/10/21	24	130.15	14	130.29	128.50	10	3,017	0.33%
2021/10/20	0	0.00	9	126.06	127.50	-9	2,976	-0.30%
2021/10/19	8	124.50	1	126.00	124.50	7	3,046	0.23%
2021/10/18	1	122.50	1	120.50	121.00	0	3,146	0.00%
2021/10/13	1	122.50	1	120.50	118.50	0	3,278	0.00%
2021/10/12	1	122.50	1	122.50	122.50	0	3,267	0.00%
2021/10/08	1	127.50	2	128.25	127.50	-1	3,256	-0.03%
2021/10/07	1	125.00	5	122.10	126.50	-4	3,223	-0.12%
2021/10/06	4	116.88	1	121.00	115.00	3	3,256	0.09%
2021/10/04	1	115.50	0	0.00	115.00	1	3,486	0.03%
2021/10/01	0	115.00	0	0.00	115.00	0	3,669	0.00%
2021/09/29	1	118.00	2	117.00	117.00	-1	3,978	-0.03%
2021/09/28	1	123.50	0	0.00	121.00	1	4,055	0.02%
2021/09/27	2	126.50	0	0.00	124.50	2	4,134	0.05%
2021/09/17	0	0.00	1	121.50	125.50	-1	4,586	-0.02%
2021/09/16	1	125.00	0	0.00	123.50	1	4,857	0.02%
2021/09/15	0	0.00	1	125.50	124.00	-1	4,942	-0.02%
2021/09/14	9	130.50	9	129.50	129.50	0	4,986	0.00%
2021/09/13	3	130.50	0	0.00	130.50	3	5,019	0.06%
2021/09/10	1	134.50	1	134.50	136.00	0	5,024	0.00%
2021/09/09	1	131.50	2	130.50	133.00	-1	5,018	-0.02%
2021/09/08	2	129.00	0	0.00	127.50	2	5,018	0.04%
2021/09/07	1	135.50	1	133.50	137.00	0	4,964	0.00%
2021/09/06	1	136.50	1	140.00	136.50	0	4,959	0.00%
2021/09/03	21	138.67	20	138.00	138.00	1	4,965	0.02%
2021/09/02	8	136.88	7	138.36	139.50	1	5,163	0.02%
2021/09/01	0	0.00	2.1	134.74	139.50	-2.1	5,078	-0.04%
2021/08/31	1	127.50	1	129.00	127.00	0	4,951	0.00%
2021/08/30	1	127.50	3	128.00	127.00	-2	4,956	-0.04%
2021/08/27	2	124.25	3	127.00	124.50	-1	4,946	-0.02%
2021/08/26	2	127.25	0	0.00	126.00	2	4,942	0.04%
2021/08/25	0.1	127.50	0	0.00	129.00	0.1	4,943	0.00%
2021/08/24	5	121.10	8	122.81	123.50	-3	4,941	-0.06%
2021/08/23	0	0.00	5	119.20	121.00	-5	4,923	-0.10%
2021/08/20	4	112.88	3	114.67	113.00	1	4,940	0.02%
2021/08/19	2	115.00	0	0.00	111.50	2	4,983	0.04%
2021/08/18	2	112.50	6	115.33	118.00	-4	4,995	-0.08%
2021/08/17	5	114.50	15	117.43	112.00	-10	5,024	-0.20%
2021/08/16	1	117.00	1	115.50	118.00	0	5,022	0.00%
2021/08/13	4	120.25	0	0.00	118.50	4	5,022	0.08%
2021/08/12	1	126.00	3	127.33	126.00	-2	5,011	-0.04%
2021/08/10	1	126.50	0	0.00	125.00	1	4,986	0.02%
2021/08/09	1	130.50	0	0.00	129.50	1	4,977	0.02%
2021/08/05	2	135.00	0	0.00	134.50	2	5,001	0.04%
2021/08/04	4	138.00	2	138.25	138.00	2	5,041	0.04%
2021/08/03	2	135.00	2	135.75	135.50	0	5,073	0.00%
2021/08/02	5	133.90	1	134.00	134.00	4	5,068	0.08%
2021/07/30	1	136.50	1	136.50	136.50	0	5,073	0.00%
2021/07/29	3	133.33	0	0.00	135.00	3	5,035	0.06%
2021/07/28	2	130.75	2	132.00	133.50	0	5,076	0.00%
2021/07/27	5	137.80	2	139.00	138.00	3	5,070	0.06%
2021/07/26	0	0.00	3	141.67	141.50	-3	5,027	-0.06%
2021/07/23	7	142.21	6	142.50	142.00	1	5,033	0.02%
2021/07/22	5	146.30	5	147.70	149.50	0	4,950	0.00%
2021/07/21	1	145.50	2	143.00	142.00	-1	4,875	-0.02%
2021/07/20	1	141.00	0.1	136.50	137.50	1	4,829	0.02%
2021/07/19	1	143.50	2	145.25	144.00	-1	4,785	-0.02%
2021/07/16	0	0.00	1.3	144.80	144.00	-1.3	4,825	-0.03%
2021/07/15	6	144.58	6	145.00	145.00	0	4,833	0.00%
2021/07/14	4	145.00	5	146.00	146.00	-1	4,827	-0.02%
2021/07/13	9	146.00	5.1	144.20	144.50	4	4,812	0.08%
2021/07/12	20.1	151.10	39	148.88	148.00	-18.9	4,717	-0.40%
2021/07/09	36	143.67	4	145.63	141.50	32	4,507	0.71%
2021/07/08	4	143.75	27.1	146.27	145.00	-23.1	4,467	-0.52%
2021/07/07	33.1	146.25	10	144.30	147.50	23.1	4,330	0.53%
2021/07/06	1	138.00	0	0.00	139.50	1	4,123	0.02%
2021/07/05	4	138.00	2	141.00	138.50	2	4,189	0.05%
2021/07/02	8	135.75	7	135.14	139.50	1	4,220	0.02%
2021/07/01	0	0.00	2	132.00	130.00	-2	4,303	-0.05%
2021/06/30	5	140.90	4	139.88	134.00	1	4,291	0.02%
2021/06/29	2	138.50	2	140.00	139.00	0	4,111	0.00%
2021/06/28	4	138.63	2	139.00	138.00	2	4,153	0.05%
2021/06/25	4	138.50	12	135.71	138.00	-8	4,112	-0.19%
2021/06/24	4	126.38	5	127.70	130.00	-1	3,832	-0.03%
2021/06/23	6	125.25	6	126.08	127.00	0	3,738	0.00%
2021/06/22	2	123.00	5	124.70	123.00	-3	3,696	-0.08%
2021/06/21	2	120.25	2	121.25	122.00	0	3,834	0.00%
2021/06/18	13	122.50	10	121.50	121.50	3	3,841	0.08%
2021/06/17	3	119.50	15	121.03	122.50	-12	3,873	-0.31%
2021/06/16	3	118.67	7	119.79	119.00	-4	3,888	-0.10%
2021/06/15	4	117.63	3	118.67	117.50	1	3,890	0.03%
2021/06/11	16	119.31	12	119.67	119.00	4	3,876	0.10%
2021/06/10	56	121.20	64	122.04	118.50	-8	3,906	-0.20%
2021/06/09	2	117.25	2	116.25	118.00	0	3,670	0.00%
2021/06/08	1	115.00	0	0.00	114.50	1	3,674	0.03%
2021/06/07	2	114.50	2	115.75	116.50	0	3,744	0.00%
2021/06/04	1	114.00	1	114.00	113.00	0	3,756	0.00%
2021/06/03	1	114.00	0	0.00	114.50	1	3,816	0.03%
2021/06/02	3	113.50	0.1	113.50	113.50	2.9	3,874	0.08%
2021/06/01	0	0.00	3.1	117.98	117.00	-3.1	3,901	-0.08%
2021/05/31	1	114.00	0	0.00	113.50	1	3,878	0.03%
2021/05/28	0	0.00	2	111.00	112.00	-2	3,911	-0.05%
2021/05/27	0	0.00	4	106.00	107.00	-4	3,880	-0.10%
2021/05/26	2	103.00	0	0.00	103.00	2	3,853	0.05%
2021/05/25	8	103.56	10	104.70	104.50	-2	3,848	-0.05%
2021/05/24	5	98.28	3	98.87	99.60	2	3,833	0.05%
2021/05/21	0	0.00	2	98.75	99.80	-2	3,848	-0.05%
2021/05/20	1	96.70	0	0.00	95.90	1	3,881	0.03%
2021/05/19	0.1	96.70	0	0.00	98.10	0.1	3,904	0.00%
2021/05/18	0	95.00	0	0.00	97.80	0	3,924	0.00%
2021/05/17	0	0.00	8	94.38	92.80	-8	3,936	-0.20%
2021/05/14	1	97.40	0	0.00	95.50	1	3,964	0.03%
2021/05/12	0	0.00	1	97.10	95.60	-1	4,026	-0.02%
2021/05/11	2	106.00	1	101.50	100.50	1	4,051	0.02%
2021/05/10	2	111.25	0	0.00	110.50	2	4,069	0.05%
2021/05/07	6	113.00	9	112.28	113.50	-3	4,138	-0.07%
2021/05/06	1	108.00	2	108.00	107.50	-1	4,220	-0.02%
2021/05/05	19	110.87	0	0.00	108.50	19	4,265	0.45%
2021/05/04	12	114.54	27	116.19	116.00	-15	4,283	-0.35%
2021/05/03	0	0.00	0.2	115.50	114.00	-0.2	4,400	0.00%
2021/04/29	4	118.38	0	0.00	117.00	4	4,677	0.09%
2021/04/28	2	119.00	7	121.36	121.00	-5	4,776	-0.10%
2021/04/27	1	119.00	3	121.00	119.00	-2	4,872	-0.04%
2021/04/26	2.2	118.59	2	119.50	118.00	0.2	4,872	0.00%
2021/04/23	0	0.00	3	118.50	119.50	-3	4,923	-0.06%
2021/04/22	1	115.50	10	115.50	115.00	-9	4,958	-0.18%
2021/04/21	4	120.88	2	121.00	120.00	2	5,009	0.04%
2021/04/20	2	120.50	10	121.05	122.00	-8	5,133	-0.16%
2021/04/19	37	121.24	59	120.39	119.00	-22	5,202	-0.42%
2021/04/16	28	121.11	2	120.25	121.50	26	5,415	0.48%
2021/04/15	3	119.83	1	118.50	119.50	2	5,441	0.04%
2021/04/14	2	118.25	5	119.20	121.00	-3	5,529	-0.05%
2021/04/13	8	118.69	2	122.00	118.50	6	5,637	0.11%
2021/04/12	18	123.14	3	124.83	122.50	15	5,694	0.26%
2021/04/09	27	126.46	46	127.11	127.00	-19	5,840	-0.33%
2021/04/08	5	124.70	2	124.25	123.50	3	5,825	0.05%
2021/04/07	2	123.25	26	125.75	126.00	-24	5,754	-0.42%
2021/04/06	2	122.50	6.1	121.17	120.50	-4.1	5,690	-0.07%
2021/04/01	5	119.10	4	118.88	119.50	1	5,797	0.02%
2021/03/31	12	116.29	21	118.31	118.50	-9	5,785	-0.16%
2021/03/30	11	115.95	28	116.13	116.50	-17	5,717	-0.30%
2021/03/29	1	112.00	1	113.50	112.50	0	5,680	0.00%
2021/03/26	2	111.25	6	112.00	112.00	-4	5,722	-0.07%
2021/03/25	2	111.00	10	111.30	112.00	-8	5,772	-0.14%
2021/03/24	24	111.69	15	111.93	109.50	9	5,791	0.16%
2021/03/23	2	111.75	4	112.25	112.00	-2	5,709	-0.04%
2021/03/22	13	110.96	11	111.05	111.50	2	5,784	0.03%
2021/03/19	1	107.50	5	110.60	110.50	-4	5,836	-0.07%
2021/03/18	2	107.75	3	109.17	109.50	-1	5,932	-0.02%
2021/03/17	9	108.00	1	108.00	108.00	8	6,112	0.13%
2021/03/16	10	108.00	4	106.38	106.50	6	6,317	0.09%
2021/03/15	6	107.42	4	108.50	109.00	2	6,760	0.03%
2021/03/12	1	108.00	0	0.00	108.50	1	7,093	0.01%
2021/03/11	10	106.00	19	106.03	108.50	-9	7,214	-0.13%
2021/03/10	4	100.63	4	102.00	101.50	0	7,238	0.00%
2021/03/09	13	101.61	13	102.27	101.00	0	7,622	0.00%
2021/03/08	9	104.94	8	104.00	102.50	1	7,848	0.01%
2021/03/05	64.1	105.09	63	105.63	104.50	1.1	7,796	0.01%
2021/03/04	11	103.41	11	104.05	104.00	0	7,753	0.00%
2021/03/03	4	102.63	3	104.33	105.00	1	7,735	0.01%
2021/03/02	2	105.25	0	0.00	105.00	2	7,699	0.03%
2021/02/26	3	106.17	2	107.25	106.50	1	7,694	0.01%
2021/02/25	3	110.00	1	112.00	109.50	2	7,684	0.03%
2021/02/24	5	110.50	7	109.71	110.00	-2	7,690	-0.03%
2021/02/23	3	111.17	2	112.00	111.50	1	7,681	0.01%
2021/02/22	0	0.00	3	112.50	114.00	-3	7,673	-0.04%
2021/02/19	3	109.17	5	110.40	111.50	-2	7,665	-0.03%
2021/02/18	1	107.00	4	109.50	111.50	-3	7,733	-0.04%
2021/02/17	4	106.88	8	107.56	109.00	-4	7,986	-0.05%
2021/02/05	26	105.48	23.2	105.87	105.00	2.8	8,015	0.04%
2021/02/04	48	106.74	50	105.89	108.00	-2	8,012	-0.02%
2021/02/03	15	109.63	1	109.50	109.00	14	7,949	0.18%
2021/02/02	8	110.00	30	109.90	112.00	-22	7,925	-0.28%
2021/02/01	3	103.83	0	0.00	104.00	3	7,858	0.04%
2021/01/29	6	107.08	0	0.00	105.00	6	7,841	0.08%
2021/01/28	23	109.67	1	109.50	109.00	22	7,804	0.28%
2021/01/27	20	116.15	16	118.97	115.50	4	7,699	0.05%
2021/01/26	22	118.45	19.6	119.45	118.00	2.5	7,632	0.03%
2021/01/25	39	120.46	11.3	118.51	118.00	27.7	7,552	0.37%
2021/01/22	91	120.30	107	119.13	121.00	-16	7,354	-0.22%	大賣/
2021/01/21	71	116.16	69	117.20	114.00	2	7,047	0.03%
2021/01/20	27	115.24	37	115.84	113.50	-10	6,902	-0.14%
2021/01/19	5	112.00	6	113.33	114.00	-1	6,779	-0.01%
2021/01/18	9	111.44	0	0.00	111.00	9	6,722	0.13%
2021/01/15	4	116.75	2	117.25	115.00	2	6,654	0.03%
2021/01/14	6	118.25	2	119.50	118.00	4	6,605	0.06%
2021/01/13	4	116.75	14	116.75	117.00	-10	6,487	-0.15%
2021/01/12	10	113.45	2	112.50	112.50	8	6,343	0.13%
2021/01/11	19	118.42	18	119.08	117.00	1	6,266	0.02%
2021/01/08	2	113.50	3	115.17	115.00	-1	6,027	-0.02%
2021/01/07	59	116.10	60	115.40	116.00	-1	5,999	-0.02%
2021/01/06	61	119.01	75	120.25	117.50	-14	5,936	-0.24%
2021/01/05	42	117.37	42	118.99	120.00	0	5,791	0.00%
2021/01/04	32	117.11	26	117.12	118.00	6	5,700	0.11%
2020/12/31	26	115.02	28	112.45	112.00	-2	5,499	-0.04%
2020/12/30	3	111.50	5	111.90	112.50	-2	5,421	-0.04%
2020/12/29	20	110.33	1	113.50	110.00	19	5,391	0.35%
2020/12/28	6	110.58	23	110.30	114.00	-17	5,294	-0.32%
2020/12/25	27	108.06	48	108.30	107.00	-21	5,150	-0.41%
2020/12/24	43	107.15	7	107.86	108.00	36	5,119	0.70%
2020/12/23	3	106.00	3	106.83	106.00	0	5,085	0.00%
2020/12/22	7	105.71	5	106.60	105.50	2	5,059	0.04%
2020/12/21	7	108.07	5	109.20	108.50	2	5,015	0.04%
2020/12/18	3	109.00	3	109.83	110.00	0	4,935	0.00%
2020/12/17	4	109.38	17	109.35	112.00	-13	4,874	-0.27%
2020/12/16	16	108.47	53	109.09	106.50	-37	4,756	-0.78%
2020/12/15	40	105.71	11	105.55	106.00	29	4,649	0.62%
2020/12/14	33	112.59	18	110.19	108.50	15	4,551	0.33%
2020/12/11	17	112.06	10	112.45	110.00	7	4,439	0.16%
2020/12/10	29	114.17	41	113.01	116.00	-12	4,266	-0.28%
2020/12/09	19	114.68	32	114.34	113.00	-13	4,102	-0.32%
2020/12/08	35	106.34	31	105.32	105.50	4	3,639	0.11%
2020/12/07	6	99.32	35	99.17	99.30	-29	3,332	-0.87%
2020/12/04	24	96.85	9	98.27	96.50	15	3,175	0.47%
2020/12/03	27	101.42	514	103.21	97.90	-487	3,079	-15.81%	大賣/鉅額交易
2020/12/02	513	99.90	30	95.93	100.50	483	2,663	18.13%	大買/鉅額交易
2020/12/01	1	90.20	1	91.40	91.60	0	2,364	0.00%
2020/11/30	2	90.90	0	0.00	90.90	2	2,360	0.08%
2020/11/27	1	91.40	6	91.73	91.30	-5	2,364	-0.21%
2020/11/26	0	0.00	3	91.40	91.00	-3	2,349	-0.13%
2020/11/25	2	89.50	1	89.80	89.60	1	2,317	0.04%
2020/11/24	4	91.18	0	0.00	90.60	4	2,301	0.17%
2020/11/23	2	91.40	13	92.68	91.20	-11	2,286	-0.48%
2020/11/20	10	91.46	33	91.38	91.60	-23	2,272	-1.01%
2020/11/19	23	90.82	0	0.00	91.10	23	2,247	1.02%
2020/11/18	4	90.83	7	90.49	90.80	-3	2,244	-0.13%
2020/11/17	18	91.33	16	92.29	90.20	2	2,236	0.09%
2020/11/16	33	91.56	13	92.76	91.00	20	2,185	0.92%
2020/11/13	6	87.70	6	87.57	88.00	0	1,924	0.00%
2020/11/12	6	86.42	10	87.11	87.60	-4	1,883	-0.21%
2020/11/11	3	85.27	5	85.00	85.30	-2	1,833	-0.11%
2020/11/10	9	85.70	0	0.00	85.50	9	1,823	0.49%
2020/11/09	7	86.46	8	86.89	86.90	-1	1,794	-0.06%
2020/11/06	9	86.06	6	86.42	85.50	3	1,777	0.17%
2020/11/05	4	85.23	3	85.83	84.90	1	1,735	0.06%
2020/11/04	1	82.90	4	83.78	84.00	-3	1,722	-0.17%
2020/11/03	2	81.51	4	82.40	83.20	-2	1,729	-0.11%
2020/11/02	2	79.90	3	79.97	80.20	-1	1,735	-0.06%
2020/10/30	1	81.00	1	82.10	80.60	0	1,733	0.00%
2020/10/29	2	81.70	5	81.72	81.80	-3	1,741	-0.17%
2020/10/28	3	83.17	1	82.60	82.60	2	1,752	0.11%
2020/10/27	1	82.30	0	0.00	83.40	1	1,779	0.06%
2020/10/26	2	83.75	0	0.00	83.50	2	1,798	0.11%
2020/10/23	0	0.00	4	84.73	85.20	-4	1,818	-0.22%
2020/10/22	1	83.50	1	84.00	84.00	0	1,862	0.00%
2020/10/21	0	0.00	1	84.70	84.20	-1	1,880	-0.05%
2020/10/20	1	84.90	0	0.00	85.00	1	1,927	0.05%
2020/10/19	6	85.05	2	85.10	84.70	4	1,935	0.21%
2020/10/16	2	83.75	10	84.80	83.90	-8	1,926	-0.42%
2020/10/15	13	84.78	3	85.00	84.90	10	1,931	0.52%
2020/10/14	9	86.33	3	86.60	85.60	6	1,940	0.31%
2020/10/13	4	83.95	5	84.30	84.10	-1	1,924	-0.05%
2020/10/12	0	0.00	4	84.93	84.40	-4	1,929	-0.21%
2020/10/08	4	83.80	1	83.40	84.00	3	1,938	0.15%
2020/10/07	1	81.40	5	82.70	84.10	-4	1,945	-0.21%
2020/10/06	3	81.30	2	82.60	81.20	1	1,934	0.05%
2020/10/05	0	0.00	3	80.67	81.10	-3	1,975	-0.15%
2020/09/30	3	77.53	2	77.90	78.50	1	2,098	0.05%
2020/09/29	1	76.80	1	75.90	75.90	0	2,234	0.00%
2020/09/28	1	75.80	1	76.90	77.10	0	2,289	0.00%
2020/09/25	2	78.70	0	0.00	75.80	2	2,348	0.09%
2020/09/24	2	80.30	92	79.70	78.90	-90	2,365	-3.81%
2020/09/23	1	81.60	1	81.70	82.60	0	2,393	0.00%
2020/09/21	2	83.95	2	83.20	83.20	0	2,486	0.00%
2020/09/18	4	84.55	1	84.00	84.10	3	2,522	0.12%
2020/09/17	1	84.40	0	0.00	84.40	1	2,538	0.04%
2020/09/16	5	85.00	2	85.55	85.30	3	2,542	0.12%
2020/09/15	2	84.40	1	84.60	85.10	1	2,546	0.04%
2020/09/14	13	84.18	1	84.90	82.90	12	2,537	0.47%
2020/09/11	0	0.00	7	83.57	83.30	-7	2,491	-0.28%
2020/09/10	3	81.47	4	81.40	82.40	-1	2,451	-0.04%
2020/09/09	1	76.10	3	77.97	78.80	-2	2,443	-0.08%
2020/09/08	4	77.45	4	78.28	77.10	0	2,456	0.00%
2020/09/07	3	77.93	3	78.23	77.10	0	2,479	0.00%
2020/09/04	3	77.43	5	78.66	79.50	-2	2,526	-0.08%
2020/09/03	1	80.60	0	0.00	79.70	1	2,543	0.04%
2020/09/02	8	79.43	2	79.85	80.10	6	2,552	0.24%
2020/09/01	0	0.00	1	78.30	78.20	-1	2,564	-0.04%
2020/08/31	1	77.30	0	0.00	77.10	1	2,611	0.04%
2020/08/28	0	0.00	1	78.00	77.80	-1	2,695	-0.04%
2020/08/27	2	78.45	0	0.00	78.30	2	2,808	0.07%
2020/08/26	1	79.60	2	78.25	79.80	-1	2,835	-0.04%
2020/08/25	3	76.60	1	77.10	77.30	2	2,860	0.07%
2020/08/24	5	75.54	0	0.00	76.10	5	2,880	0.17%
2020/08/21	2	75.70	1	76.50	76.00	1	2,878	0.03%
2020/08/20	12	76.21	12	76.13	75.50	0	2,877	0.00%
2020/08/19	4	82.30	5	80.98	81.20	-1	2,846	-0.04%
2020/08/18	3	84.23	0	0.00	83.60	3	2,860	0.10%
2020/08/13	1	85.50	0	0.00	85.20	1	2,969	0.03%
2020/08/12	3	84.77	2	85.40	85.70	1	2,999	0.03%
2020/08/11	1	85.30	1	85.40	86.40	0	3,031	0.00%
2020/08/10	6	86.58	2	85.70	85.70	4	3,052	0.13%
2020/08/07	3	87.63	22	88.26	88.70	-19	3,063	-0.62%
2020/08/06	2	87.50	1	87.20	87.20	1	3,090	0.03%
2020/08/04	1	87.10	21	87.11	87.80	-20	3,312	-0.60%
2020/08/03	1	85.60	4	86.13	86.20	-3	3,444	-0.09%
2020/07/31	3	85.60	5	86.30	86.40	-2	3,458	-0.06%
2020/07/30	10	86.32	1	87.00	85.80	9	3,464	0.26%
2020/07/29	4	84.73	0	0.00	85.00	4	3,462	0.12%
2020/07/28	11	86.75	3	86.03	85.40	8	3,470	0.23%
2020/07/27	2	88.65	1	88.50	88.50	1	3,445	0.03%
2020/07/24	21	90.97	6	90.97	89.60	15	3,484	0.43%
2020/07/22	4	94.13	2	94.50	94.50	2	3,462	0.06%
2020/07/21	2	93.60	4	93.58	94.30	-2	3,462	-0.06%
2020/07/20	4	92.23	3	91.80	91.80	1	3,476	0.03%
2020/07/17	9	94.88	8	94.44	94.00	1	3,474	0.03%
2020/07/16	2	93.30	11	93.46	92.60	-9	3,453	-0.26%
2020/07/15	10	94.83	14	95.91	93.90	-4	3,453	-0.12%
2020/07/14	13	94.27	4	95.30	94.10	9	3,496	0.26%
2020/07/13	2	96.25	2	96.85	96.30	0	3,483	0.00%
2020/07/10	29	96.93	3	96.13	95.80	26	3,479	0.75%
2020/07/09	27	99.31	12	99.68	98.60	15	3,429	0.44%
2020/07/08	13	98.95	10	98.29	100.50	3	3,301	0.09%
2020/07/07	3	96.23	2	95.30	94.80	1	3,158	0.03%
2020/07/06	8	95.41	10	95.65	96.80	-2	3,113	-0.06%
2020/07/03	18	93.32	13	92.85	92.50	5	3,065	0.16%
2020/07/02	8	92.80	5	93.12	93.10	3	3,086	0.10%
2020/07/01	6	92.22	9	91.76	91.70	-3	3,079	-0.10%
2020/06/30	6	91.08	25	90.86	91.50	-19	3,039	-0.63%
2020/06/29	31	90.07	4	89.78	89.20	27	3,022	0.89%
2020/06/24	1	90.40	3	91.13	91.30	-2	3,010	-0.07%
2020/06/23	23	89.96	16	91.03	89.80	7	3,043	0.23%
2020/06/22	6	91.55	6	91.80	90.60	0	3,060	0.00%
2020/06/19	6	90.98	5	91.08	90.00	1	3,076	0.03%
2020/06/18	3	88.73	3	89.97	89.60	0	3,096	0.00%
2020/06/17	2	89.60	1	88.70	88.70	1	3,127	0.03%
2020/06/16	4	88.10	8	88.79	89.10	-4	3,140	-0.13%
2020/06/15	7	87.73	2	86.90	86.60	5	3,166	0.16%
2020/06/12	8	87.78	10	85.56	88.30	-2	3,189	-0.06%
2020/06/11	26	87.06	23	88.37	86.40	3	3,202	0.09%
2020/06/10	1	90.30	0	0.00	90.60	1	3,214	0.03%
2020/06/09	5	89.22	4	89.90	89.00	1	3,267	0.03%
2020/06/08	13	90.63	15	90.02	89.40	-2	3,324	-0.06%
2020/06/05	16	90.27	11	90.72	90.20	5	3,323	0.15%
2020/06/04	19	90.04	23	88.55	90.40	-4	3,328	-0.12%
2020/06/03	4	87.98	5	87.70	87.00	-1	3,335	-0.03%
2020/06/02	1	86.30	2	87.25	86.00	-1	3,238	-0.03%
2020/06/01	1	86.90	12	85.63	86.90	-11	3,231	-0.34%
2020/05/29	4	85.58	3	86.10	84.00	1	3,219	0.03%
2020/05/27	2	86.35	4	86.30	86.10	-2	3,212	-0.06%
2020/05/26	2	85.55	0	0.00	84.60	2	3,224	0.06%
2020/05/25	2	83.10	2	84.45	85.90	0	3,221	0.00%
2020/05/22	14	83.64	21	83.75	83.00	-7	3,210	-0.22%
2020/05/21	6	85.93	3	86.10	86.00	3	3,199	0.09%
2020/05/20	18	85.43	12	86.42	84.50	6	3,184	0.19%
2020/05/19	17	87.82	19	87.21	88.30	-2	3,155	-0.06%
2020/05/18	18	88.64	12	86.81	86.60	6	3,140	0.19%
2020/05/15	8	91.74	5	90.90	90.90	3	3,124	0.10%
2020/05/14	21	94.26	11	92.49	92.20	10	3,128	0.32%
2020/05/13	16	96.23	10	96.34	97.00	6	3,139	0.19%
2020/05/12	7	95.91	17	96.68	95.60	-10	3,172	-0.32%
2020/05/11	32	98.35	9	98.28	97.80	23	3,194	0.72%
2020/05/08	11	93.39	26	91.72	94.00	-15	3,056	-0.49%
2020/05/07	1	87.40	4	87.73	88.00	-3	2,961	-0.10%
2020/05/06	5	86.96	2	87.05	86.50	3	2,959	0.10%
2020/05/05	21	88.24	17	89.31	87.70	4	2,954	0.14%
2020/05/04	28	88.46	22	88.03	88.90	6	2,988	0.20%
2020/04/30	8	88.96	15	88.59	88.80	-7	2,969	-0.24%
2020/04/29	5	89.12	4	89.08	88.20	1	2,978	0.03%
2020/04/28	0	0.00	6	87.55	87.40	-6	2,957	-0.20%
2020/04/27	4	86.55	2	86.90	87.10	2	3,012	0.07%
2020/04/24	0	0.00	1	86.20	85.60	-1	3,001	-0.03%
2020/04/23	2	86.45	1	86.90	86.10	1	3,019	0.03%
2020/04/22	1	82.00	2	83.80	85.60	-1	3,046	-0.03%
2020/04/21	4	85.58	4	85.50	83.80	0	3,051	0.00%
2020/04/20	5	87.12	4	87.08	87.40	1	3,049	0.03%
2020/04/17	12	88.38	10	88.36	86.00	2	3,043	0.07%
2020/04/16	2	85.60	1	86.70	86.00	1	2,991	0.03%
2020/04/15	5	86.74	4	86.95	86.60	1	3,052	0.03%
2020/04/14	1	85.60	5	85.84	86.50	-4	3,100	-0.13%
2020/04/13	4	85.30	5	84.98	84.80	-1	3,169	-0.03%
2020/04/10	5	84.58	4	85.23	85.20	1	3,207	0.03%
2020/04/09	10	86.79	1	86.30	84.50	9	3,298	0.27%
2020/04/08	12	86.87	0	0.00	86.30	12	3,357	0.36%
2020/04/07	7	86.59	7	86.19	85.50	0	3,355	0.00%
2020/04/06	7	80.31	13	80.52	82.50	-6	3,339	-0.18%
2020/04/01	4	79.00	11	79.27	79.50	-7	3,365	-0.21%
2020/03/31	1	77.80	14	78.68	78.50	-13	3,387	-0.38%
2020/03/30	2	75.70	6	77.12	78.50	-4	3,428	-0.12%
2020/03/27	17	81.32	6	78.87	77.50	11	3,409	0.32%
2020/03/26	6	76.85	11	77.29	79.00	-5	3,365	-0.15%
2020/03/25	21	78.34	17	78.64	78.40	4	3,347	0.12%
2020/03/24	13	72.71	13	73.22	74.00	0	3,308	0.00%
2020/03/23	5	67.08	5	68.16	68.10	0	3,269	0.00%
2020/03/20	6	65.80	14	66.61	67.30	-8	3,285	-0.24%
2020/03/19	5	62.20	6	61.22	61.20	-1	3,256	-0.03%
2020/03/18	8	71.41	7	71.54	67.50	1	3,246	0.03%
2020/03/17	2	72.10	4	71.85	71.00	-2	3,283	-0.06%
2020/03/16	11	81.01	10	76.86	74.20	1	3,300	0.03%
2020/03/13	3	77.37	3	78.30	82.40	0	3,269	0.00%
2020/03/12	12	86.92	16	85.69	85.00	-4	3,223	-0.12%
2020/03/11	3	92.50	7	92.76	91.10	-4	3,220	-0.12%
2020/03/10	8	92.04	4	92.65	94.20	4	3,338	0.12%
2020/03/09	13	95.83	15	94.39	94.50	-2	3,331	-0.06%
2020/03/06	9	101.78	7	101.14	101.00	2	3,269	0.06%
2020/03/05	6	103.08	8	103.38	103.50	-2	3,327	-0.06%
2020/03/04	6	101.25	3	101.17	101.00	3	3,325	0.09%
2020/03/03	5	101.90	4	102.00	101.50	1	3,336	0.03%
2020/03/02	6	97.53	10	99.04	99.30	-4	3,362	-0.12%
2020/02/27	11	99.52	7	99.44	97.90	4	3,407	0.12%
2020/02/26	7	102.43	5	102.50	102.00	2	3,397	0.06%
2020/02/25	5	102.90	7	103.21	104.50	-2	3,400	-0.06%
2020/02/24	3	102.67	7	102.50	102.50	-4	3,441	-0.12%
2020/02/21	8	105.94	3	105.33	105.00	5	3,497	0.14%
2020/02/20	9	108.06	4	108.63	108.00	5	3,545	0.14%
2020/02/19	9	106.56	3	106.83	107.00	6	3,563	0.17%
2020/02/18	4	106.50	2	107.00	106.00	2	3,637	0.05%
2020/02/17	7	108.14	6	107.50	107.50	1	3,646	0.03%
2020/02/14	11	110.64	6	111.00	111.00	5	3,699	0.14%
2020/02/13	11	113.59	6	114.42	112.50	5	3,694	0.14%
2020/02/12	10	111.00	13	113.81	115.00	-3	3,664	-0.08%
2020/02/11	4	106.63	8	106.88	109.00	-4	3,675	-0.11%
2020/02/10	2	105.75	1	105.50	104.00	1	3,760	0.03%
2020/02/07	4	104.88	1	105.50	103.50	3	3,903	0.08%
2020/02/06	2	104.25	8	105.13	105.50	-6	4,137	-0.15%
2020/02/05	3	105.00	5	104.10	102.50	-2	4,300	-0.05%
2020/02/04	8	102.06	7	102.14	102.50	1	4,303	0.02%
2020/02/03	7	96.71	8	97.63	100.50	-1	4,365	-0.02%
2020/01/31	4	100.90	4	102.38	101.00	0	4,406	0.00%
2020/01/30	4	102.25	7	104.93	101.00	-3	4,543	-0.07%
2020/01/20	5	112.30	3	113.00	112.00	2	4,841	0.04%
2020/01/17	4	111.88	6	112.67	113.00	-2	5,011	-0.04%
2020/01/16	11	107.82	13	110.88	112.00	-2	5,101	-0.04%
2020/01/15	5	111.80	3	112.83	109.50	2	5,325	0.04%
2020/01/14	4	111.00	5	111.10	112.00	-1	5,376	-0.02%
2020/01/13	3	108.67	2	108.50	108.50	1	5,390	0.02%
2020/01/10	6	107.83	13	108.38	109.50	-7	5,481	-0.13%
2020/01/09	24	108.38	23	109.39	109.50	1	5,610	0.02%
2020/01/08	13	109.50	8	109.81	109.00	5	5,688	0.09%
2020/01/07	19	115.13	3	114.00	113.00	16	5,695	0.28%
2020/01/06	11	120.95	10	120.75	118.00	1	5,750	0.02%
2020/01/03	10	122.35	15	123.33	124.00	-5	5,917	-0.08%
2020/01/02	13	122.81	10	120.85	123.00	3	5,906	0.05%
2019/12/31	2	117.50	2	118.50	118.00	0	5,902	0.00%
2019/12/30	3	117.33	4	117.50	118.00	-1	5,971	-0.02%
2019/12/27	5	116.60	13	116.50	116.00	-8	6,052	-0.13%
2019/12/26	3	115.67	3	116.00	115.50	0	6,059	0.00%
2019/12/25	2	114.00	6	113.75	114.50	-4	6,066	-0.07%
2019/12/23	4	109.75	2	109.00	109.00	2	6,171	0.03%
2019/12/20	3	110.00	2	110.50	111.00	1	6,279	0.02%
2019/12/19	6	111.00	1	111.50	110.50	5	6,429	0.08%
2019/12/18	1	113.00	1	113.00	112.50	0	6,559	0.00%
2019/12/17	1	115.00	3	114.00	114.00	-2	6,708	-0.03%
2019/12/16	1	111.50	2	112.25	112.50	-1	6,952	-0.01%
2019/12/13	15	114.00	11	110.55	110.50	4	7,425	0.05%
2019/12/12	11	113.00	7	112.21	113.50	4	7,659	0.05%
2019/12/11	4	109.63	5	109.70	108.50	-1	7,746	-0.01%
2019/12/10	2	108.50	0	0.00	110.50	2	7,801	0.03%
2019/12/09	11	111.86	10	110.50	110.50	1	7,798	0.01%
2019/12/06	0	0.00	2	111.75	112.00	-2	7,823	-0.03%
2019/12/05	11	113.14	2	111.00	111.00	9	7,822	0.12%
2019/12/04	1	116.50	0	0.00	115.00	1	7,729	0.01%
2019/12/03	0	0.00	5	117.00	116.00	-5	7,794	-0.06%
2019/11/29	2	118.50	2	116.50	119.00	0	7,866	0.00%
2019/11/28	2	118.50	1	119.00	118.00	1	7,874	0.01%
2019/11/27	5	121.90	2	120.25	120.00	3	7,897	0.04%
2019/11/26	1	123.00	2	122.00	122.00	-1	7,900	-0.01%
2019/11/25	2	120.25	2	119.50	119.00	0	7,907	0.00%
2019/11/22	0	0.00	2	118.75	118.00	-2	7,903	-0.03%
2019/11/21	1	119.00	1	116.00	119.00	0	7,936	0.00%
2019/11/20	9	118.28	9	118.28	118.00	0	7,935	0.00%
2019/11/19	12	120.79	6	120.58	120.50	6	7,898	0.08%
2019/11/18	6	123.75	4	123.75	124.00	2	7,868	0.03%
2019/11/15	3	122.33	1	122.00	122.00	2	7,947	0.03%
2019/11/14	2	125.00	2	125.25	124.00	0	7,911	0.00%
2019/11/13	1	127.00	0	127.00	127.00	1	7,960	0.01%
2019/11/12	3	122.33	0	0.00	124.50	3	7,944	0.04%
2019/11/11	2	123.25	1	123.50	122.50	1	8,044	0.01%
2019/11/08	2	124.00	3	126.17	126.50	-1	8,107	-0.01%
2019/11/07	4	124.50	5	124.70	123.00	-1	8,142	-0.01%
2019/11/06	15	128.43	1	133.50	126.50	14	8,212	0.17%
2019/11/05	7	131.21	16	133.13	135.00	-9	8,113	-0.11%
2019/11/04	7	127.07	29	127.38	128.50	-22	8,006	-0.27%
2019/11/01	6	119.50	3	121.50	123.00	3	7,876	0.04%
2019/10/31	10	120.40	4	120.75	119.50	6	7,879	0.08%
2019/10/30	5	123.10	3	123.17	123.00	2	7,835	0.03%
2019/10/29	4	123.25	4	125.88	122.00	0	7,822	0.00%
2019/10/28	31	128.87	22	129.43	128.50	9	7,741	0.12%
2019/10/25	3	120.83	5	121.10	122.50	-2	7,458	-0.03%
2019/10/24	13	117.54	57.2	119.70	121.00	-44.2	7,333	-0.60%
2019/10/23	12	118.92	8	119.81	117.50	4	7,310	0.05%
2019/10/22	3	116.17	8	116.38	115.00	-5	7,262	-0.07%
2019/10/21	7	114.00	8	114.00	114.00	-1	7,295	-0.01%
2019/10/18	46	115.02	0	0.00	114.50	46	7,443	0.62%
2019/10/17	4	115.75	6	116.17	118.50	-2	7,374	-0.03%
2019/10/16	4	116.75	4	113.88	113.00	0	7,244	0.00%
2019/10/15	4	114.75	1	113.50	114.00	3	7,129	0.04%
2019/10/14	1	117.00	2	115.50	113.50	-1	7,075	-0.01%
2019/10/09	10	114.20	7	113.29	112.50	3	6,978	0.04%
2019/10/08	9	111.83	3	112.17	110.00	6	6,777	0.09%
2019/10/07	2	112.75	8	112.94	114.00	-6	6,764	-0.09%
2019/10/04	3	110.33	1	112.00	110.00	2	6,724	0.03%
2019/10/03	5	111.00	3	111.00	110.50	2	6,685	0.03%
2019/10/02	6	109.58	3	110.50	109.50	3	6,596	0.05%
2019/09/27	4	109.38	1	111.00	110.00	3	6,647	0.05%
2019/09/26	1	113.50	1	112.00	111.00	0	6,594	0.00%
2019/09/25	3	112.67	1	112.50	112.00	2	6,612	0.03%
2019/09/24	2	113.75	6	114.17	113.50	-4	6,614	-0.06%
2019/09/23	216	117.87	213	117.90	118.50	3	6,468	0.05%	大買/大賣/
2019/09/20	19	115.47	28	116.41	116.00	-9	6,375	-0.14%
2019/09/19	31	115.90	31	116.92	116.50	0	6,286	0.00%
2019/09/18	33	114.15	50	112.58	116.00	-17	5,989	-0.28%
2019/09/17	18	105.14	18	105.25	105.50	0	5,520	0.00%
2019/09/16	13	100.45	15	99.00	102.00	-2	5,311	-0.04%
2019/09/12	27	97.91	27	98.41	97.20	0	5,211	0.00%
2019/09/11	12	96.81	14	97.03	96.80	-2	5,159	-0.04%
2019/09/10	22	96.04	24	95.58	96.70	-2	5,136	-0.04%
2019/09/09	22	97.52	25	97.56	97.30	-3	5,097	-0.06%
2019/09/06	13	97.48	19	97.13	96.30	-6	5,071	-0.12%
2019/09/05	21	96.91	19	97.15	96.10	2	5,036	0.04%
2019/09/04	10	94.17	16	94.18	96.10	-6	4,985	-0.12%
2019/09/03	19	93.47	22	94.27	93.00	-3	4,940	-0.06%
2019/09/02	24	92.12	21	92.47	92.50	3	4,897	0.06%
2019/08/30	30	93.32	23	94.50	93.30	7	4,891	0.14%
2019/08/29	8	92.25	10	92.19	93.80	-2	4,869	-0.04%
2019/08/28	15	91.00	16	91.50	91.80	-1	4,896	-0.02%
2019/08/27	14	92.94	14	93.31	92.60	0	4,879	0.00%
2019/08/26	9	92.50	9	92.88	92.10	0	4,878	0.00%
2019/08/23	24	95.45	22	95.99	95.50	2	4,837	0.04%
2019/08/22	18	97.96	16	98.28	97.20	2	4,804	0.04%
2019/08/21	13	96.74	13.2	97.37	97.90	-0.2	4,786	0.00%
2019/08/20	33	97.73	32	98.64	97.20	1	4,768	0.02%
2019/08/19	25	96.65	23	97.23	96.50	2	4,694	0.04%
2019/08/16	24	97.18	24.1	97.13	96.50	-0.1	4,711	0.00%
2019/08/15	10	97.28	10	96.91	97.30	0	4,753	0.00%
2019/08/14	19	101.73	15	102.63	99.70	4	4,762	0.08%
2019/08/13	21.1	100.06	18	100.37	99.10	3.1	4,715	0.07%
2019/08/12	30	103.72	24	105.08	103.00	6	4,742	0.13%
2019/08/08	24.1	104.41	28	103.00	104.00	-3.9	4,691	-0.08%
2019/08/07	6.1	100.14	7	101.11	99.20	-0.9	4,546	-0.02%
2019/08/06	27	96.27	27	97.01	100.50	0	4,508	0.00%
2019/08/05	7	96.41	7	98.07	95.50	0	4,418	0.00%
2019/08/02	26	98.36	26	98.65	98.50	0	4,401	0.00%
2019/08/01	11	100.50	11	99.68	101.50	0	4,366	0.00%
2019/07/31	24	100.75	30	99.64	100.50	-6	4,356	-0.14%
2019/07/30	44	101.62	41	100.09	99.60	3	4,305	0.07%
2019/07/29	19	103.16	20	102.58	102.50	-1	4,264	-0.02%
2019/07/26	6	101.42	6	101.25	101.00	0	4,209	0.00%
2019/07/25	12	101.88	8	101.50	101.50	4	4,218	0.09%
2019/07/24	12	100.33	18	100.36	101.00	-6	4,184	-0.14%
2019/07/23	5	96.92	11	97.25	96.40	-6	4,081	-0.15%
2019/07/22	18	97.19	14	96.92	97.70	4	4,122	0.10%
2019/07/19	0	0.00	7	92.47	92.50	-7	3,942	-0.18%
2019/07/18	6	91.23	10	90.76	90.40	-4	3,936	-0.10%
2019/07/17	3	92.40	3	91.60	92.20	0	3,974	0.00%
2019/07/16	14	92.38	6	92.00	92.00	8	3,967	0.20%
2019/07/15	23	93.52	27	93.04	92.00	-4	4,062	-0.10%
2019/07/12	14	94.00	1	93.40	94.50	13	4,449	0.29%
2019/07/11	2	93.30	23	94.85	94.00	-21	4,454	-0.47%
2019/07/10	25	92.36	11	92.79	92.80	14	4,406	0.32%
2019/07/09	10	93.06	11	93.01	91.70	-1	4,373	-0.02%
2019/07/08	7	92.87	2	93.20	93.20	5	4,355	0.11%
2019/07/05	1	91.10	5	92.40	93.00	-4	4,381	-0.09%
2019/07/04	5	92.22	7	91.50	91.90	-2	4,385	-0.05%
2019/07/03	2	88.50	1	88.40	88.50	1	4,261	0.02%
2019/07/02	6	87.72	15	87.00	89.20	-9	4,290	-0.21%
2019/07/01	1	86.10	10	86.99	87.10	-9	4,276	-0.21%
2019/06/28	6	79.43	3	79.53	79.90	3	4,356	0.07%
2019/06/27	14	79.28	15	79.21	79.00	-1	4,378	-0.02%
2019/06/26	16	79.64	5	79.64	80.30	11	4,403	0.25%
2019/06/25	2	79.40	1	79.70	78.30	1	4,411	0.02%
2019/06/24	2	78.50	13	79.14	79.50	-11	4,518	-0.24%
2019/06/21	7	80.60	4	80.88	79.30	3	4,606	0.07%
2019/06/20	8	77.70	12	78.35	79.20	-4	4,575	-0.09%
2019/06/19	5	76.04	7	76.07	77.00	-2	4,627	-0.04%
2019/06/18	6	74.93	24	74.60	74.20	-18	4,661	-0.39%
2019/06/17	8	73.93	7	74.36	74.70	1	4,854	0.02%
2019/06/14	7	75.04	4	73.35	73.40	3	5,046	0.06%
2019/06/13	7	75.59	4	75.30	75.90	3	5,541	0.05%
2019/06/12	24	76.30	17	76.02	75.90	7	5,726	0.12%
2019/06/11	6	75.52	11	76.11	77.00	-5	5,752	-0.09%
2019/06/10	2	73.50	3	74.93	74.70	-1	5,721	-0.02%
2019/06/06	7	73.31	8	73.00	72.20	-1	5,740	-0.02%
2019/06/05	5	74.04	4	74.85	74.70	1	5,746	0.02%
2019/06/04	7	75.04	2	75.60	73.00	5	5,724	0.09%
2019/06/03	2	75.50	5	75.68	74.70	-3	5,703	-0.05%
2019/05/31	0	0.00	5	74.74	74.20	-5	5,662	-0.09%
2019/05/30	2	73.60	0	0.00	73.20	2	5,671	0.04%
2019/05/29	3	71.70	3	73.00	72.90	0	5,680	0.00%
2019/05/28	2	74.05	0	0.00	73.20	2	5,679	0.04%
2019/05/27	4	73.33	1	73.20	74.60	3	5,732	0.05%
2019/05/24	2	74.00	0	0.00	72.70	2	5,882	0.03%
2019/05/23	2	72.35	3	73.90	74.50	-1	5,898	-0.02%
2019/05/22	4	75.75	4	77.63	73.80	0	5,985	0.00%
2019/05/21	1	73.80	3	74.07	74.60	-2	5,928	-0.03%
2019/05/20	7	74.99	13	74.64	76.00	-6	5,895	-0.10%
2019/05/17	6	77.53	3	76.87	74.70	3	5,836	0.05%
2019/05/16	15	82.77	18	83.83	80.90	-3	5,908	-0.05%
2019/05/15	9	83.98	6	84.40	84.50	3	5,862	0.05%
2019/05/14	5	82.50	0	0.00	83.60	5	5,877	0.09%
2019/05/13	12	84.42	1	85.70	81.50	11	5,950	0.18%
2019/05/10	0	0.00	1	82.30	83.20	-1	6,020	-0.02%
2019/05/09	0	0.00	1	83.00	82.60	-1	6,021	-0.02%
2019/05/07	5	84.70	5	86.10	86.60	0	6,102	0.00%
2019/05/06	1	86.90	0	0.00	84.50	1	6,265	0.02%
2019/05/03	2	88.05	1	88.00	88.40	1	6,239	0.02%
2019/05/02	3	86.50	8	86.93	87.50	-5	6,223	-0.08%
2019/04/30	5	82.84	2	83.95	84.40	3	6,206	0.05%
2019/04/29	14	86.31	12	86.28	82.00	2	6,245	0.03%
2019/04/26	8	89.48	2	87.10	88.80	6	6,142	0.10%
2019/04/25	0	0.00	2	93.90	94.50	-2	6,014	-0.03%
2019/04/24	1	93.80	3	95.00	93.60	-2	6,047	-0.03%
2019/04/23	7	95.19	13	95.99	94.70	-6	6,050	-0.10%
2019/04/22	12	94.53	3	94.30	95.10	9	6,024	0.15%
2019/04/19	11	95.54	5	94.76	93.10	6	6,055	0.10%
2019/04/18	21	97.33	21	98.53	96.00	0	6,079	0.00%
2019/04/16	0	0.00	2	92.50	92.50	-2	6,012	-0.03%
2019/04/15	1	90.80	1	90.70	90.50	0	6,053	0.00%
2019/04/12	3	90.27	0	0.00	90.60	3	6,138	0.05%
2019/04/11	1	91.60	1	93.30	91.00	0	6,268	0.00%
2019/04/09	0	0.00	1	93.60	93.00	-1	6,716	-0.01%
2019/04/08	1	92.60	2	93.50	92.60	-1	6,925	-0.01%
2019/04/03	0	0.00	4	91.70	92.30	-4	7,447	-0.05%
2019/04/02	12	93.70	21	95.63	90.90	-9	7,629	-0.12%
2019/04/01	14	92.21	7	92.06	92.50	7	7,444	0.09%
2019/03/29	5	92.06	3	92.37	91.40	2	7,398	0.03%
2019/03/28	10	90.79	11	91.45	92.50	-1	7,351	-0.01%
2019/03/27	12	91.77	13	91.84	91.00	-1	7,296	-0.01%
2019/03/26	9	90.49	23	91.25	91.00	-14	7,185	-0.19%
2019/03/25	20	87.56	12	88.57	90.80	8	7,094	0.11%
2019/03/22	23	90.53	34	90.22	89.20	-11	7,059	-0.16%
2019/03/21	10	90.12	6	90.10	90.40	4	6,981	0.06%
2019/03/20	2	91.05	3	88.60	91.00	-1	6,917	-0.01%
2019/03/19	4	87.55	3	87.10	88.50	1	6,771	0.01%
2019/03/18	16	85.90	12	85.88	88.10	4	6,575	0.06%
2019/03/15	1	80.10	6	77.62	80.10	-5	6,057	-0.08%
2019/03/14	12	72.55	13	72.94	72.90	-1	5,888	-0.02%
2019/03/13	11	71.27	17	71.51	71.50	-6	5,872	-0.10%
2019/03/12	8	71.30	10	70.90	71.30	-2	5,877	-0.03%
2019/03/11	0	0.00	1	69.00	69.70	-1	5,868	-0.02%
2019/03/08	8	68.30	16	67.46	68.30	-8	5,949	-0.13%
2019/03/07	8	68.88	8	68.55	67.60	0	6,000	0.00%
2019/03/06	5	70.20	5	70.50	70.50	0	6,006	0.00%
2019/03/05	21	71.55	103	71.07	70.70	-82	6,076	-1.35%	大賣/
2019/03/04	87	71.48	5	71.50	71.50	82	6,213	1.32%
2019/02/27	2	70.30	1	70.80	71.40	1	6,261	0.02%
2019/02/26	6	71.58	2	71.70	71.40	4	6,331	0.06%
2019/02/25	12	72.15	11	73.40	72.60	1	6,325	0.02%
2019/02/22	9	70.56	6	70.30	70.30	3	6,195	0.05%
2019/02/21	3	71.13	8	71.63	72.40	-5	6,179	-0.08%
2019/02/20	0	0.00	1	68.90	68.70	-1	6,051	-0.02%
2019/02/19	0	0.00	2	69.15	68.10	-2	6,051	-0.03%
2019/02/18	5	67.70	5	67.80	67.80	0	6,061	0.00%
2019/02/15	63	68.98	140	69.36	67.90	-77	6,070	-1.27%	大賣/
2019/02/14	102	67.14	3	66.90	67.40	99	5,986	1.65%	大買/
2019/02/13	7	68.03	6	68.55	67.00	1	5,986	0.02%
2019/02/12	3	68.80	1	69.40	68.60	2	5,961	0.03%
2019/02/11	5	68.18	7	68.76	68.70	-2	5,972	-0.03%
2019/01/30	4	66.90	3	66.77	66.90	1	5,920	0.02%
2019/01/29	1	66.00	0	0.00	66.00	1	5,961	0.02%
2019/01/28	2	66.80	2	66.95	67.00	0	5,990	0.00%
2019/01/25	11	66.16	11	66.48	66.00	0	5,976	0.00%
2019/01/24	1	64.90	6	65.07	64.70	-5	5,901	-0.08%
2019/01/23	1	63.90	1	64.60	64.60	0	5,943	0.00%
2019/01/22	2	64.55	2	64.45	63.80	0	5,971	0.00%
2019/01/21	9	64.57	8	64.88	64.50	1	5,996	0.02%
2019/01/18	4	63.58	1	64.00	64.00	3	6,026	0.05%
2019/01/17	3	63.73	4	64.03	63.60	-1	6,205	-0.02%
2019/01/16	6	64.02	5	65.16	63.60	1	6,338	0.02%
2019/01/15	5	65.52	2	65.90	65.00	3	6,354	0.05%
2019/01/14	2	65.40	4	65.40	65.50	-2	6,348	-0.03%
2019/01/11	17	65.67	17	65.38	65.00	0	6,357	0.00%
2019/01/10	18	66.58	20	66.09	65.50	-2	6,307	-0.03%
2019/01/09	65	64.55	67	64.52	65.70	-2	6,208	-0.03%
2019/01/08	55	65.09	232	65.25	64.00	-177	6,099	-2.90%	大賣/鉅額交易
2019/01/07	195	63.82	10	64.23	64.00	185	5,895	3.14%	大買/鉅額交易
2019/01/04	12	60.45	39	60.38	63.00	-27	5,907	-0.46%
2019/01/03	18	65.03	0	0.00	62.40	18	5,914	0.30%
2019/01/02	13	64.65	10	65.40	65.80	3	5,854	0.05%
2018/12/28	28	64.08	21	64.85	64.60	7	5,699	0.12%
2018/12/27	47	63.47	43	63.55	63.30	4	5,460	0.07%
2018/12/26	37	65.08	36	64.63	61.40	1	5,373	0.02%
2018/12/25	21	62.61	23	63.03	65.40	-2	4,791	-0.04%
2018/12/24	0	0.00	2	57.50	59.50	-2	4,571	-0.04%
2018/12/22	1	57.90	1	57.90	57.40	0	4,608	0.00%
2018/12/21	3	56.27	5	56.42	58.50	-2	4,626	-0.04%
2018/12/20	2	57.80	3	57.53	57.40	-1	4,630	-0.02%
2018/12/14	2	61.00	1	61.10	60.10	1	4,767	0.02%
2018/12/13	1	61.00	0	0.00	61.50	1	4,827	0.02%
2018/12/12	0	0.00	1	60.60	60.10	-1	4,873	-0.02%
2018/12/11	1	57.10	1	57.10	57.10	0	4,892	0.00%
2018/12/10	0	0.00	1	56.90	56.90	-1	5,147	-0.02%
2018/12/07	1	56.50	1	57.70	56.70	0	5,430	0.00%
2018/12/06	3	58.70	7	57.80	55.80	-4	5,555	-0.07%
2018/12/05	1	61.30	1	61.60	61.00	0	5,525	0.00%
2018/12/04	2	63.20	26	64.52	63.40	-24	5,586	-0.43%
2018/12/03	31	63.91	10	63.25	64.00	21	5,607	0.37%
2018/11/29	0	0.00	25	61.86	60.90	-25	5,570	-0.45%
2018/11/28	7	60.30	14	60.83	60.90	-7	5,652	-0.12%
2018/11/27	27	58.66	11	59.49	60.00	16	5,584	0.29%
2018/11/26	8	55.49	15	55.79	56.10	-7	5,427	-0.13%
2018/11/23	16	55.35	17	55.83	54.20	-1	5,381	-0.02%
2018/11/22	40	55.89	13	55.34	54.00	27	5,305	0.51%
2018/11/21	4	52.65	6	53.28	53.80	-2	5,263	-0.04%
2018/11/20	8	52.81	1	52.50	52.40	7	5,241	0.13%
2018/11/19	2	53.60	3	54.60	53.20	-1	5,224	-0.02%
2018/11/16	1	53.40	1	54.00	53.30	0	5,217	0.00%
2018/11/15	19	54.17	15	55.17	53.40	4	5,245	0.08%
2018/11/14	85	54.96	88	54.53	55.00	-3	5,233	-0.06%
2018/11/13	4	52.03	1	53.30	54.00	3	5,231	0.06%
2018/11/12	4	58.33	1	57.60	57.60	3	5,159	0.06%
2018/11/09	2	59.80	2	59.60	59.60	0	5,199	0.00%
2018/11/08	5	61.36	1	61.00	60.20	4	5,198	0.08%
2018/11/07	3	59.47	6	59.25	60.50	-3	5,094	-0.06%
2018/11/06	7	59.69	4	58.58	57.50	3	5,096	0.06%
2018/11/02	3	59.13	6	59.55	59.20	-3	5,024	-0.06%
2018/11/01	5	59.46	5	59.00	58.30	0	4,963	0.00%
2018/10/31	8	55.71	8	56.31	55.50	0	4,894	0.00%
2018/10/30	5	55.10	4	54.85	54.80	1	4,896	0.02%
2018/10/29	29	55.98	30	56.14	56.40	-1	4,902	-0.02%
2018/10/26	15	57.47	16	56.21	54.40	-1	4,896	-0.02%
2018/10/25	9	53.56	9	53.99	58.00	0	4,848	0.00%
2018/10/24	13	56.29	10	55.95	54.10	3	4,781	0.06%
2018/10/23	5	61.14	2	60.90	60.10	3	4,830	0.06%
2018/10/22	1	63.80	3	64.07	63.60	-2	4,844	-0.04%
2018/10/19	2	60.35	4	60.45	61.40	-2	4,937	-0.04%
2018/10/18	5	61.96	4	61.98	61.50	1	5,112	0.02%
2018/10/17	8	63.13	10	63.81	62.00	-2	5,340	-0.04%
2018/10/16	6	62.48	4	62.48	62.20	2	5,494	0.04%
2018/10/15	2	62.00	3	61.83	62.60	-1	5,501	-0.02%
2018/10/12	6	59.73	8	59.83	61.00	-2	5,507	-0.04%
2018/10/11	9	58.78	10	58.62	58.10	-1	5,466	-0.02%
2018/10/09	21	65.96	16	65.31	64.30	5	5,383	0.09%
2018/10/08	13	68.85	15	68.69	68.20	-2	5,308	-0.04%
2018/10/05	6	69.62	57	70.07	70.00	-51	5,333	-0.96%
2018/10/04	8	72.58	4	72.48	71.90	4	5,265	0.08%
2018/10/03	5	78.44	3	77.40	77.40	2	5,190	0.04%
2018/10/02	2	80.10	4	79.55	79.00	-2	5,260	-0.04%
2018/10/01	5	78.74	5	79.26	81.50	0	5,259	0.00%
2018/09/28	5	76.90	5	76.10	76.10	0	5,280	0.00%
2018/09/27	14	75.71	11	76.35	76.50	3	5,313	0.06%
2018/09/26	2	76.50	2	76.55	76.50	0	5,336	0.00%
2018/09/25	9	78.26	13	78.03	77.00	-4	5,418	-0.07%
2018/09/21	10	76.87	10	77.21	77.00	0	5,422	0.00%
2018/09/20	10	77.32	4	76.13	76.10	6	5,453	0.11%
2018/09/19	7	81.21	9	80.88	79.00	-2	5,438	-0.04%
2018/09/18	15	76.84	15	78.05	79.50	0	5,398	0.00%
2018/09/17	12	79.54	10	78.30	78.30	2	5,413	0.04%
2018/09/14	23	76.28	25	77.86	80.00	-2	5,404	-0.04%
2018/09/13	6	80.50	11	78.85	76.90	-5	5,205	-0.10%
2018/09/12	21	84.26	1	83.70	83.70	20	4,963	0.40%
2018/09/11	6	93.02	6	93.35	92.90	0	4,950	0.00%
2018/09/10	3	92.80	8	93.71	93.00	-5	5,007	-0.10%
2018/09/07	2	96.50	1	96.90	96.90	1	5,365	0.02%
2018/09/06	18	99.63	2	99.70	100.00	16	5,426	0.29%
2018/09/05	11	99.70	9	99.72	99.50	2	5,501	0.04%
2018/09/04	4	100.05	12	99.60	98.30	-8	5,599	-0.14%
2018/09/03	3	93.43	7	93.83	94.90	-4	5,541	-0.07%
2018/08/31	5	92.74	5	93.44	94.40	0	5,676	0.00%
2018/08/30	3	94.13	4	93.75	93.00	-1	5,917	-0.02%
2018/08/29	4	93.23	2	93.55	94.00	2	5,985	0.03%
2018/08/28	20	94.34	34	93.40	93.80	-14	6,055	-0.23%
2018/08/27	12	93.13	8	93.85	93.80	4	6,122	0.07%
2018/08/24	11	92.41	3	92.50	92.50	8	6,202	0.13%
2018/08/23	11	92.45	3	93.40	93.70	8	6,290	0.13%
2018/08/22	5	93.58	47	93.57	93.50	-42	6,400	-0.66%
2018/08/21	14	91.01	4	91.40	91.50	10	6,455	0.15%
2018/08/20	40	89.54	40	88.96	89.20	0	6,650	0.00%
2018/08/17	1	91.90	1	90.00	90.00	0	6,784	0.00%
2018/08/15	2	89.80	7	89.40	89.80	-5	6,992	-0.07%
2018/08/14	2	88.45	2	90.20	90.20	0	7,180	0.00%
2018/08/13	1	86.90	1	89.10	88.00	0	7,287	0.00%
2018/08/10	2	90.20	4	91.50	91.50	-2	7,331	-0.03%
2018/08/09	3	88.47	3	89.60	91.00	0	7,533	0.00%
2018/08/08	13	89.96	13	90.11	90.10	0	7,594	0.00%
2018/08/07	10	90.32	8	90.09	89.90	2	7,780	0.03%
2018/08/06	3	86.87	5	88.70	89.40	-2	7,927	-0.03%
2018/08/03	2	89.60	0	0.00	89.60	2	8,022	0.02%
2018/08/02	3	89.37	3	89.53	89.40	0	8,180	0.00%
2018/08/01	5	90.42	3	91.17	90.70	2	8,359	0.02%
2018/07/31	7	89.77	8	89.48	89.20	-1	8,536	-0.01%
2018/07/30	22	89.60	13	87.13	87.00	9	8,444	0.11%
2018/07/27	3	94.67	3	94.00	94.80	0	8,302	0.00%
2018/07/26	8	96.43	11	96.78	95.50	-3	8,334	-0.04%
2018/07/25	7	94.63	7	95.10	95.00	0	8,309	0.00%
2018/07/24	5	94.50	6	95.27	97.50	-1	8,210	-0.01%
2018/07/23	4	95.40	0	0.00	95.40	4	8,261	0.05%
2018/07/20	6	106.33	1	106.50	106.00	5	8,311	0.06%
2018/07/19	2	105.75	0	0.00	106.00	2	8,467	0.02%
2018/07/18	5	108.40	9	106.44	106.00	-4	8,678	-0.05%
2018/07/17	7	111.64	5	111.10	109.00	2	8,772	0.02%
2018/07/16	1	111.50	1	112.00	111.50	0	8,796	0.00%
2018/07/13	13	111.23	13	111.58	111.00	0	8,879	0.00%
2018/07/12	2	108.50	0	0.00	109.00	2	9,082	0.02%
2018/07/11	13	106.88	13	107.31	107.50	0	9,147	0.00%
2018/07/10	2	106.00	5	103.40	108.50	-3	9,233	-0.03%
2018/07/09	1	99.10	1.7	99.80	99.80	-0.7	9,212	-0.01%
2018/07/06	2	101.75	2	103.50	100.50	0	9,256	0.00%
2018/07/05	2	105.00	8	104.44	102.50	-6	9,328	-0.06%
2018/07/04	13	107.88	23	105.59	106.00	-10	9,329	-0.11%
2018/07/03	24	114.90	13	108.38	108.00	11	9,357	0.12%
2018/07/02	4.1	117.15	39	116.09	115.00	-34.9	9,356	-0.37%
2018/06/29	43	114.86	7	114.21	115.00	36	9,486	0.38%
2018/06/28	7.1	114.74	29	114.26	112.50	-21.9	9,548	-0.23%
2018/06/27	37	113.69	21	116.43	113.00	16	9,754	0.16%
2018/06/26	14	114.25	3	115.17	116.50	11	10,248	0.11%
2018/06/25	3	114.50	2	114.50	112.50	1	10,755	0.01%
2018/06/22	2	117.69	3	114.50	114.50	-1	10,980	-0.01%
2018/06/21	8	117.06	17	116.85	116.00	-9	11,036	-0.08%
2018/06/20	22	115.00	12	115.83	115.00	10	11,189	0.09%
2018/06/19	23.1	121.29	30	120.82	118.50	-6.9	11,190	-0.06%
2018/06/15	40	124.88	38	125.61	124.00	2	11,180	0.02%
2018/06/14	1	117.00	3	118.33	119.50	-2	10,875	-0.02%
2018/06/13	5.1	118.84	6	118.75	116.50	-0.9	10,850	-0.01%
2018/06/12	13	120.08	31	118.84	119.50	-18	10,953	-0.16%
2018/06/11	21	114.98	0	0.00	115.00	21	11,011	0.19%
2018/06/08	0.1	116.50	8	118.75	116.50	-7.9	11,202	-0.07%
2018/06/07	43	119.13	57	118.13	119.50	-14	11,256	-0.12%
2018/06/06	30	113.55	10	113.30	113.50	20	11,348	0.18%
2018/06/05	3	113.83	2	113.00	112.50	1	11,403	0.01%
2018/06/04	0	0.00	16	112.75	112.00	-16	11,779	-0.14%
2018/06/01	17	110.97	11	109.59	111.00	6	11,837	0.05%
2018/05/31	7	108.00	1	114.00	108.00	6	11,845	0.05%
2018/05/30	7	110.07	5	110.40	110.00	2	11,820	0.02%
2018/05/29	8	115.19	5	113.30	113.00	3	11,798	0.03%
2018/05/28	4	115.50	5	114.60	114.50	-1	11,795	-0.01%
2018/05/25	7	110.21	4	110.38	109.50	3	11,689	0.03%
2018/05/24	4	109.25	10	109.00	108.50	-6	11,667	-0.05%
2018/05/23	20	106.80	15	107.07	105.50	5	11,716	0.04%
2018/05/22	29	105.57	57	105.67	108.50	-28	12,036	-0.23%
2018/05/21	14	103.43	34	104.16	102.00	-20	11,943	-0.17%
2018/05/18	17	100.82	21	101.52	100.00	-4	11,893	-0.03%
2018/05/17	37	102.14	13	102.00	103.50	24	11,972	0.20%
2018/05/16	23	98.83	21	98.64	97.70	2	11,883	0.02%
2018/05/15	70	102.04	61	100.99	99.40	9	12,014	0.07%
2018/05/14	35	105.03	22	106.02	105.00	13	12,034	0.11%
2018/05/11	11	104.77	23	106.02	104.00	-12	12,007	-0.10%
2018/05/10	27	106.65	20	106.80	106.50	7	12,029	0.06%
2018/05/09	13	103.04	40	103.51	101.50	-27	12,269	-0.22%
2018/05/08	42	102.04	33	99.31	102.50	9	12,364	0.07%
2018/05/07	13	93.57	1	94.90	93.60	12	12,648	0.09%
2018/05/03	8	95.28	7	94.89	93.70	1	12,685	0.01%
2018/05/02	1	96.00	1	97.40	93.40	0	12,721	0.00%
2018/04/30	5	94.16	9	94.57	95.50	-4	12,738	-0.03%
2018/04/27	381	94.52	379	94.51	94.60	2	12,712	0.02%	大買/大賣/
2018/04/26	4	88.38	11	92.91	86.00	-7	12,537	-0.06%
2018/04/25	23	93.84	38	94.26	93.20	-15	12,401	-0.12%
2018/04/24	9	94.06	6	93.98	92.80	3	12,450	0.02%
2018/04/23	2	101.50	6	101.08	101.00	-4	12,440	-0.03%
2018/04/20	10	106.00	11	106.36	107.00	-1	12,725	-0.01%
2018/04/19	26	106.46	27	105.44	106.50	-1	12,982	-0.01%
2018/04/18	31	103.29	9	106.06	103.00	22	12,996	0.17%
2018/04/17	16	114.50	13	113.35	110.50	3	12,854	0.02%
2018/04/16	9	116.28	19	116.42	116.50	-10	12,848	-0.08%
2018/04/13	3	113.00	1	114.00	113.00	2	12,822	0.02%
2018/04/12	7	115.50	10	114.00	113.00	-3	12,845	-0.02%
2018/04/11	5	114.70	10	112.75	112.00	-5	12,946	-0.04%
2018/04/10	1	109.50	3	110.33	109.50	-2	12,923	-0.02%
2018/04/09	23	112.07	11	109.50	109.50	12	13,137	0.09%
2018/04/03	6	110.58	1	111.00	111.50	5	13,185	0.04%
2018/04/02	3	112.17	4	114.00	112.00	-1	13,199	-0.01%
2018/03/31	12	110.29	14	109.21	111.50	-2	13,198	-0.02%
2018/03/30	14	111.68	45	109.13	108.50	-31	13,180	-0.24%
2018/03/29	74	109.82	39	109.78	112.50	35	13,182	0.27%
2018/03/28	63	115.03	11	112.95	111.00	52	12,749	0.41%
2018/03/27	50	124.12	7	126.79	122.50	43	12,415	0.35%
2018/03/26	19	129.53	20	127.18	127.00	-1	12,329	-0.01%
2018/03/23	27	126.48	20	125.45	129.50	7	12,339	0.06%
2018/03/22	17	128.32	11	131.73	126.50	6	12,311	0.05%
2018/03/21	9	134.00	14	133.71	133.00	-5	12,391	-0.04%
2018/03/20	22	132.14	4	131.50	133.00	18	12,636	0.14%
2018/03/19	1	134.00	5	136.30	136.00	-4	12,912	-0.03%
2018/03/16	3	136.83	18	136.83	135.00	-15	13,087	-0.11%
2018/03/15	16	133.59	16	135.72	140.00	0	13,237	0.00%
2018/03/14	7	133.07	2	132.00	130.00	5	13,536	0.04%
2018/03/13	22	128.07	21	128.19	129.00	1	13,635	0.01%
2018/03/12	9	127.11	20	125.25	128.00	-11	13,727	-0.08%
2018/03/09	21	120.93	15	120.80	119.50	6	13,729	0.04%
2018/03/08	29	122.53	17	120.71	122.00	12	13,859	0.09%
2018/03/07	8	116.63	13	116.58	115.00	-5	13,640	-0.04%
2018/03/06	9	115.78	9	115.94	114.50	0	13,904	0.00%
2018/03/05	7	113.64	1	112.00	112.00	6	14,053	0.04%
2018/03/02	4	116.25	15	116.17	116.00	-11	14,306	-0.08%
2018/03/01	6	115.58	14	115.57	118.50	-8	14,276	-0.06%
2018/02/27	16	114.50	5	115.60	112.00	11	14,247	0.08%
2018/02/26	18	117.94	16	118.06	116.50	2	14,352	0.01%
2018/02/23	13	116.35	21	117.38	117.50	-8	14,460	-0.06%
2018/02/22	17	116.09	35	116.96	115.00	-18	14,430	-0.12%
2018/02/21	6	109.75	8	109.50	110.50	-2	14,112	-0.01%
2018/02/12	3	101.50	5	101.10	100.50	-2	14,286	-0.01%
2018/02/09	25	97.02	15	94.70	98.60	10	14,396	0.07%
2018/02/08	16	102.23	8	102.45	100.50	8	14,290	0.06%
2018/02/07	23	105.59	34	106.24	105.00	-11	14,224	-0.08%
2018/02/06	15	99.83	6	100.85	99.00	9	14,019	0.06%
2018/02/05	17	109.91	15	109.77	110.00	2	13,848	0.01%
2018/02/02	36	117.99	20	116.80	116.00	16	13,743	0.12%
2018/02/01	30	119.30	32.3	118.17	117.50	-2.3	13,661	-0.02%
2018/01/31	35	115.41	17	116.68	117.50	18	13,362	0.13%
2018/01/30	39	114.12	61	115.66	116.00	-22	13,112	-0.17%
2018/01/29	4	108.13	6	108.50	107.50	-2	12,690	-0.02%
2018/01/26	5	106.10	6	106.17	109.00	-1	12,872	-0.01%
2018/01/25	6	108.50	13	106.15	105.00	-7	13,062	-0.05%
2018/01/24	3	105.17	4	104.88	109.50	-1	12,942	-0.01%
2018/01/23	13	108.15	3	108.50	107.50	10	12,861	0.08%
2018/01/22	5	109.40	10	110.70	111.00	-5	12,785	-0.04%
2018/01/19	13	109.81	11	108.41	110.50	2	12,690	0.02%
2018/01/18	16	112.25	24	112.08	109.00	-8	12,583	-0.06%
2018/01/17	28	107.73	19	110.87	112.00	9	12,355	0.07%
2018/01/16	14	109.43	85	110.57	106.00	-71	12,140	-0.58%
2018/01/15	11	103.16	20	104.06	108.00	-9	11,728	-0.08%
2018/01/12	12	100.23	11	98.86	98.60	1	11,453	0.01%
2018/01/11	12	95.36	17	98.14	99.90	-5	11,369	-0.04%
2018/01/10	41	92.87	2	94.10	95.60	39	11,267	0.35%
2018/01/09	5	94.46	4	94.93	94.50	1	11,191	0.01%
2018/01/08	6	98.20	20	99.82	96.50	-14	11,096	-0.13%
2018/01/05	26	100.24	29	100.48	99.00	-3	11,045	-0.03%
2018/01/04	15	98.50	13	97.86	97.90	2	10,933	0.02%
2018/01/03	9	98.27	11	97.95	98.00	-2	10,840	-0.02%
2018/01/02	11	94.00	30	92.58	95.00	-19	10,666	-0.18%

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－21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－21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－22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

統一-台中券商分點個股進出
統一-台中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

統一-台中 券商分點個股進出 統一-台中 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

統一-台中券商分點個股進出
統一-台中券商分點全部個股操作績效/獲利分析