全新 (2455)-凱基-松山券商分點個股進出

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
135.5
漲跌
▼4.0
漲幅
-2.87%
成交量
2,852張
產業
上市通信網路類股
990人加入追蹤

立即追蹤
本地時間:14:30

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

全新 (2455)籌碼相關－凱基-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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
2024/05/10	2	136.25	1	136.00	135.50	1	4,347	0.02%
2024/05/09	0	0.00	1	141.50	139.50	-1	4,354	-0.02%
2024/05/08	0	0.00	1	145.50	143.50	-1	4,384	-0.02%
2024/05/07	2	145.50	1	150.50	144.50	1	4,436	0.02%
2024/05/06	2	147.00	2	148.50	149.50	0	4,486	0.00%
2024/05/03	1	148.00	0	0.00	146.00	1	4,500	0.02%
2024/05/02	1	148.00	1	149.00	148.50	0	4,485	0.00%
2024/04/29	0	0.00	0.2	151.00	151.00	-0.2	4,453	0.00%
2024/04/26	1	144.00	0	0.00	143.00	1	4,456	0.02%
2024/04/24	1.2	149.08	0	0.00	149.50	1.2	4,479	0.03%
2024/04/22	1	142.00	0	0.00	142.50	1	4,565	0.02%
2024/04/16	1	155.50	0	0.00	152.00	1	4,585	0.02%
2024/04/12	1	161.00	0	0.00	161.00	1	4,628	0.02%
2024/04/09	1	166.50	0	0.00	168.00	1	5,185	0.02%
2024/04/08	1	169.50	3	169.00	167.50	-2	5,205	-0.04%
2024/04/03	0	0.00	1	173.00	173.50	-1	5,165	-0.02%
2024/04/01	0	0.00	0	170.50	171.00	0	5,253	0.00%
2024/03/29	1	168.50	0	0.00	169.50	1	5,256	0.02%
2024/03/28	2	168.75	0	0.00	168.00	2	5,280	0.04%
2024/03/27	9	174.00	1	175.00	174.50	8	5,242	0.15%
2024/03/26	1	176.50	1	182.00	176.50	0	5,255	0.00%
2024/03/22	2	183.75	0.1	183.00	184.00	1.9	5,234	0.04%
2024/03/19	1	179.00	0	0.00	173.50	1	5,149	0.02%
2024/03/14	0	0.00	0	173.50	173.50	0	5,123	0.00%
2024/03/12	1	176.50	1	177.50	178.00	0	5,064	0.00%
2024/03/08	3	171.00	1	169.50	170.50	2	5,015	0.04%
2024/03/07	1	186.50	5	185.10	184.00	-4	4,882	-0.08%
2024/03/06	1	181.50	2	181.50	180.50	-1	4,769	-0.02%
2024/03/05	5	185.20	3	187.50	188.50	2	4,763	0.04%
2024/03/04	2	178.00	2	181.50	181.00	0	4,575	0.00%
2024/03/01	0	167.63	3	175.33	176.00	-3	4,466	-0.07%
2024/02/27	0	0.00	1	162.50	164.00	-1	4,654	-0.02%
2024/02/26	0	168.00	2	162.25	167.50	-2	4,830	-0.04%
2024/02/23	1	164.00	4	166.38	167.50	-3	4,744	-0.06%
2024/02/22	0	0.00	1	168.00	165.50	-1	4,707	-0.02%
2024/02/21	0	0.00	4	164.50	166.00	-4	4,584	-0.09%
2024/02/20	3	158.17	3	156.50	159.00	0	4,401	0.00%
2024/02/19	4.1	151.63	2	154.25	156.50	2.1	4,299	0.05%
2024/02/16	1	144.00	1	146.00	146.50	0	4,133	0.00%
2024/02/15	1	139.00	5	146.00	147.00	-4	4,079	-0.10%
2024/02/05	1	135.00	0	0.00	135.00	1	3,941	0.03%
2024/02/02	1	134.00	0	0.00	133.50	1	3,931	0.03%
2024/02/01	1	134.00	0	0.00	133.50	1	3,939	0.03%
2024/01/31	1	135.00	1	138.00	135.00	0	3,968	0.00%
2024/01/29	0	0.00	6	129.67	131.50	-6	4,041	-0.15%
2024/01/24	5	125.50	0	0.00	125.50	5	4,067	0.12%
2024/01/19	1	123.50	0	0.00	123.50	1	4,178	0.02%
2024/01/16	1	124.50	0	0.00	124.50	1	4,135	0.02%
2024/01/15	2	126.50	0	0.00	126.50	2	4,079	0.05%
2024/01/04	10	132.95	2	131.00	132.50	8	3,956	0.20%
2024/01/03	3	141.50	4	142.75	141.50	-1	3,615	-0.03%
2024/01/02	1	158.00	0	0.00	157.00	1	3,512	0.03%
2023/12/29	0	0.00	1	161.00	160.50	-1	3,633	-0.03%
2023/12/27	1	164.00	0	0.00	163.50	1	3,651	0.03%
2023/12/26	0	0.00	2	162.00	162.00	-2	3,633	-0.06%
2023/12/22	1	156.00	0	0.00	156.00	1	3,551	0.03%
2023/12/21	1	159.00	1	154.50	153.50	0	3,549	0.00%
2023/12/20	1	161.00	2	160.50	160.00	-1	3,525	-0.03%
2023/12/18	3	156.00	0	0.00	155.00	3	3,504	0.09%
2023/12/15	4	159.50	0	0.00	158.00	4	3,569	0.11%
2023/12/13	1	160.00	0	0.00	164.00	1	3,610	0.03%
2023/12/12	0	0.00	1	167.00	162.50	-1	3,641	-0.03%
2023/12/08	1	167.50	0	0.00	164.50	1	3,706	0.03%
2023/12/06	1	168.00	1	168.00	167.00	0	3,831	0.00%
2023/12/05	1	163.00	0	0.00	167.00	1	3,825	0.03%
2023/12/04	0	0.00	1	171.00	169.50	-1	3,860	-0.03%
2023/12/01	0	0.00	1	171.50	170.00	-1	3,929	-0.03%
2023/11/30	2	173.00	0	0.00	171.50	2	3,994	0.05%
2023/11/29	0	0.00	2	171.50	170.50	-2	4,063	-0.05%
2023/11/28	5	166.70	3	167.33	169.00	2	4,114	0.05%
2023/11/27	5	171.80	2	167.00	164.00	3	4,308	0.07%
2023/11/24	2	171.00	1.3	172.77	176.00	0.7	4,453	0.02%
2023/11/17	0	0.00	1	151.50	153.00	-1	4,080	-0.02%
2023/11/16	2	153.50	0	0.00	153.00	2	4,098	0.05%
2023/11/15	0	0.00	2	155.00	154.50	-2	4,102	-0.05%
2023/11/14	1	154.00	1	155.00	155.50	0	4,087	0.00%
2023/11/13	2	154.00	1	156.00	155.00	1	4,093	0.02%
2023/11/10	1	155.00	1	154.00	155.50	0	4,087	0.00%
2023/11/08	9	157.44	2	157.25	156.00	7	4,101	0.17%
2023/11/07	2	158.25	9	158.89	157.50	-7	4,078	-0.17%
2023/11/06	1	149.50	4	149.13	150.00	-3	3,926	-0.08%
2023/11/03	0	0.00	2	146.50	145.50	-2	3,975	-0.05%
2023/11/02	1	144.00	0	0.00	142.00	1	3,970	0.03%
2023/11/01	5	143.40	0	0.00	142.50	5	3,985	0.13%
2023/10/31	1	144.50	8	150.00	147.00	-7	4,093	-0.17%
2023/10/30	7	144.43	5	146.00	143.50	2	4,062	0.05%
2023/10/27	1	140.00	1	139.50	139.50	0	4,130	0.00%
2023/10/26	3	143.00	2	141.50	142.00	1	4,412	0.02%
2023/10/25	1	147.00	0	0.00	147.50	1	4,582	0.02%
2023/10/24	0	0.00	3	143.67	144.50	-3	4,577	-0.07%
2023/10/20	1	143.00	0	0.00	142.50	1	4,760	0.02%
2023/10/18	3	148.00	0	0.00	147.50	3	5,182	0.06%
2023/10/17	0	0.00	2	157.75	152.00	-2	5,180	-0.04%
2023/10/16	1	159.50	0	0.00	159.00	1	5,236	0.02%
2023/10/12	2	155.00	0	0.00	155.00	2	5,373	0.04%
2023/10/11	1	154.50	2	152.75	153.00	-1	5,451	-0.02%
2023/10/05	10	157.00	8	156.69	158.00	2	5,573	0.04%
2023/10/04	4	150.13	3	153.00	155.50	1	5,506	0.02%
2023/10/02	2	150.25	0	0.00	150.00	2	5,539	0.04%
2023/09/28	0	0.00	3	148.00	148.00	-3	5,585	-0.05%
2023/09/26	3	145.50	1	147.00	145.00	2	5,677	0.04%
2023/09/22	1	144.50	1	143.00	147.50	0	5,746	0.00%
2023/09/21	2	146.75	0	0.00	146.50	2	5,750	0.03%
2023/09/20	1	148.50	1	149.50	148.00	0	5,728	0.00%
2023/09/19	1	153.00	1	155.00	155.00	0	5,683	0.00%
2023/09/18	3	154.83	1	155.50	154.50	2	5,654	0.04%
2023/09/14	0	0.00	2	148.75	149.50	-2	5,577	-0.04%
2023/09/13	3	146.50	1	148.50	145.00	2	5,586	0.04%
2023/09/12	1	150.00	1	148.00	147.50	0	5,660	0.00%
2023/09/11	1	146.50	2	150.75	145.50	-1	5,723	-0.02%
2023/09/08	4	152.25	4	151.88	150.50	0	5,647	0.00%
2023/09/07	1	154.00	0	0.00	154.00	1	5,683	0.02%
2023/09/06	0	0.00	3	148.50	151.50	-3	5,660	-0.05%
2023/09/05	3	150.33	1	150.50	151.50	2	5,654	0.04%
2023/09/04	1	149.00	2	150.00	151.00	-1	5,644	-0.02%
2023/09/01	0	0.00	1	146.50	146.50	-1	5,626	-0.02%
2023/08/31	3	146.83	2	145.50	146.00	1	5,646	0.02%
2023/08/30	2	144.00	7	145.79	147.00	-5	5,504	-0.09%
2023/08/29	0	0.00	1	131.00	134.00	-1	5,393	-0.02%
2023/08/25	2	128.75	8	128.63	126.50	-6	5,554	-0.11%
2023/08/23	1	126.00	1	126.50	126.00	0	5,623	0.00%
2023/08/18	1	127.00	5	128.20	126.00	-4	5,694	-0.07%
2023/08/17	1	124.50	0	0.00	127.00	1	5,695	0.02%
2023/08/16	1	120.50	2	121.25	122.50	-1	5,692	-0.02%
2023/08/15	4	121.50	2	122.00	121.50	2	5,686	0.04%
2023/08/14	24	123.21	1	128.50	123.00	23	5,663	0.41%
2023/08/11	0	0.00	4	129.63	130.50	-4	5,646	-0.07%
2023/08/09	2	130.75	1	132.00	132.50	1	5,629	0.02%
2023/08/08	1	129.00	1	128.50	128.50	0	5,557	0.00%
2023/08/07	0	0.00	1	126.50	128.00	-1	5,543	-0.02%
2023/08/04	9	133.83	9	133.17	131.50	0	5,513	0.00%
2023/08/02	0	0.00	2	130.50	124.50	-2	5,356	-0.04%
2023/08/01	3	127.67	3	125.17	126.50	0	5,307	0.00%
2023/07/31	7	133.86	26	134.54	132.50	-19	5,218	-0.36%
2023/07/28	3	127.67	5.7	126.24	128.50	-2.7	4,949	-0.06%
2023/07/27	2	118.00	2	117.50	117.00	0	4,814	0.00%
2023/07/26	1	117.00	0	0.00	116.50	1	4,891	0.02%
2023/07/25	3	122.17	0	0.00	119.00	3	4,949	0.06%
2023/07/24	9	129.33	52	134.39	126.50	-43	4,839	-0.89%
2023/07/20	3	117.83	3	117.50	117.50	0	4,509	0.00%
2023/07/19	1	124.00	1	124.00	117.50	0	4,523	0.00%
2023/07/18	1	118.50	5	119.81	120.50	-4	4,571	-0.09%
2023/07/14	23	113.13	0	0.00	115.50	23	4,635	0.50%
2023/07/13	2	119.75	20	127.50	115.50	-18	4,575	-0.39%
2023/07/12	1	126.47	0	0.00	123.50	1	4,472	0.02%
2023/07/11	1	123.50	0	0.00	125.00	1	4,482	0.02%
2023/07/03	0	0.00	1	118.00	119.00	-1	4,597	-0.02%
2023/06/30	0	118.50	2	119.50	116.50	-2	4,588	-0.04%
2023/06/26	0	0.00	1	124.00	123.00	-1	5,045	-0.02%
2023/06/21	1	126.00	3	124.50	126.00	-2	5,100	-0.04%
2023/06/20	0	0.00	4	125.75	126.00	-4	5,110	-0.08%
2023/06/19	2	128.00	0	0.00	127.00	2	5,140	0.04%
2023/06/16	1	120.00	0	0.00	123.00	1	5,157	0.02%
2023/06/15	0	0.00	4	127.00	126.00	-4	5,209	-0.08%
2023/06/14	3	122.00	7	121.64	122.00	-4	5,317	-0.08%
2023/06/13	0	0.00	2	123.50	124.00	-2	5,297	-0.04%
2023/06/08	1	118.00	2	117.00	116.00	-1	5,118	-0.02%
2023/06/07	2	118.00	7	119.14	119.00	-5	5,052	-0.10%
2023/06/06	16	114.75	10	114.50	114.50	6	4,919	0.12%
2023/06/05	1	113.50	4	114.50	115.50	-3	4,827	-0.06%
2023/06/02	0	0.00	3	114.00	113.00	-3	4,773	-0.06%
2023/06/01	1	107.50	2	106.25	108.00	-1	4,602	-0.02%
2023/05/31	0	0.00	2	108.00	104.50	-2	4,483	-0.04%
2023/05/30	1	96.80	0	0.00	98.20	1	4,340	0.02%
2023/05/29	1	102.00	0	0.00	100.00	1	4,322	0.02%
2023/05/26	1	100.00	3.1	100.28	100.00	-2.1	4,236	-0.05%
2023/05/23	2	95.40	2	95.90	95.90	0	4,205	0.00%
2023/05/22	1	95.90	2	96.50	96.80	-1	4,254	-0.02%
2023/05/19	3	94.27	0	0.00	94.50	3	4,349	0.07%
2023/05/18	1	96.30	0	0.00	96.10	1	4,403	0.02%
2023/05/16	1	94.00	0	0.00	94.20	1	4,439	0.02%
2023/05/15	4	92.13	0	0.00	93.40	4	4,468	0.09%
2023/05/12	1	95.50	0	0.00	97.70	1	4,478	0.02%
2023/05/11	0	0.00	0	95.80	95.60	0	4,489	0.00%
2023/05/10	2	97.75	2	96.50	96.40	0	4,527	0.00%
2023/05/08	1	99.50	1	98.90	98.80	0	4,567	0.00%
2023/05/05	2	98.95	6.1	98.59	98.80	-4.1	4,625	-0.09%
2023/05/04	4	96.25	3	97.00	97.00	1	4,636	0.02%
2023/05/03	2	95.70	0	0.00	94.10	2	4,709	0.04%
2023/05/02	2	97.60	6	99.00	96.30	-4	4,761	-0.08%
2023/04/28	1	91.70	0	0.00	96.50	1	4,786	0.02%
2023/04/27	2	88.30	2	87.70	88.20	0	4,705	0.00%
2023/04/26	1	88.00	1	88.70	88.70	0	4,709	0.00%
2023/04/25	6	90.33	1	90.37	89.70	5	4,719	0.11%
2023/04/24	2	95.90	2	95.00	94.80	0	4,705	0.00%
2023/04/21	4	99.95	3	98.13	97.10	1	4,736	0.02%
2023/04/20	0	0.00	3	101.17	100.00	-3	4,759	-0.06%
2023/04/19	0	0.00	3	99.07	99.10	-3	4,809	-0.06%
2023/04/18	2	95.50	5	95.10	95.30	-3	4,765	-0.06%
2023/04/17	3	94.67	6	95.12	95.60	-3	4,800	-0.06%
2023/04/14	4	92.90	2	93.25	94.40	2	4,792	0.04%
2023/04/13	5	95.82	3	96.23	94.70	2	4,716	0.04%
2023/04/12	2	98.40	4	97.80	98.00	-2	4,676	-0.04%
2023/04/11	3	101.50	3	100.00	100.00	0	4,643	0.00%
2023/04/10	0	0.00	8	98.20	99.90	-8	4,568	-0.18%
2023/04/07	1	94.50	1.1	94.51	94.50	-0.1	4,466	0.00%
2023/04/06	1	91.10	2.1	94.00	94.50	-1.1	4,418	-0.02%
2023/03/31	0	0.00	5	91.16	92.30	-5	4,399	-0.11%
2023/03/30	1	90.80	0	0.00	90.40	1	4,383	0.02%
2023/03/29	2	94.30	5	98.62	91.30	-3	4,350	-0.07%
2023/03/28	2	92.90	0	0.00	93.10	2	4,040	0.05%
2023/03/27	0	91.40	0.2	92.50	90.90	-0.2	3,953	-0.01%
2023/03/24	3	89.97	3	90.10	90.10	0	3,941	0.00%
2023/03/22	3	89.40	0	0.00	89.80	3	3,851	0.08%
2023/03/21	0	0.00	1	90.60	90.20	-1	3,808	-0.03%
2023/03/20	0	0.00	2	91.00	91.90	-2	3,736	-0.05%
2023/03/17	1	90.00	3.1	89.90	90.50	-2.1	3,579	-0.06%
2023/03/16	0	84.00	0	0.00	83.10	0	3,357	0.00%
2023/03/15	0	0.00	5.2	83.91	83.80	-5.2	3,378	-0.15%
2023/03/13	0	80.90	0	0.00	81.90	0	3,419	0.00%
2023/03/10	1.1	82.21	0	0.00	81.50	1.1	3,436	0.03%
2023/03/09	0	0.00	1	85.00	83.70	-1	3,486	-0.03%
2023/03/08	2	85.50	3	83.37	85.50	-1	3,514	-0.03%
2023/03/07	1.1	85.57	1	85.40	83.50	0.1	3,551	0.00%
2023/03/06	3.1	84.07	3	85.40	85.40	0.1	3,562	0.00%
2023/03/03	2	82.15	1	82.70	83.60	1	3,768	0.03%
2023/03/01	1	82.50	0	0.00	82.70	1	4,089	0.02%
2023/02/24	1	85.00	0	0.00	84.50	1	4,066	0.02%
2023/02/23	1	86.40	1	85.30	86.30	0	4,064	0.00%
2023/02/22	1	85.30	0	0.00	84.60	1	4,100	0.02%
2023/02/21	0.2	87.40	1	87.30	87.50	-0.8	4,199	-0.02%
2023/02/20	1	88.20	3	87.63	87.20	-2	4,190	-0.05%
2023/02/17	2	87.55	3	88.60	88.80	-1	4,141	-0.02%
2023/02/16	2	86.80	2	87.10	86.90	0	4,046	0.00%
2023/02/15	4	85.48	0	0.00	85.30	4	4,063	0.10%
2023/02/14	0	0.00	2	84.40	84.00	-2	4,052	-0.05%
2023/02/13	4	84.60	1	84.80	84.40	3	4,071	0.07%
2023/02/09	1.2	82.92	0	0.00	82.90	1.2	4,038	0.03%
2023/02/08	6	84.88	6	84.58	84.80	0	4,039	0.00%
2023/02/06	0	0.00	3	84.70	84.80	-3	3,960	-0.08%
2023/02/03	2	84.65	0	0.00	84.30	2	3,922	0.05%
2023/02/01	1	85.70	0	0.00	85.90	1	3,892	0.03%
2023/01/31	0	0.00	1	87.80	88.60	-1	3,798	-0.03%
2023/01/30	1	83.20	2	87.50	87.50	-1	3,704	-0.03%
2023/01/16	0	0.00	10	78.55	79.00	-10	3,571	-0.28%
2023/01/12	10	78.05	0	0.00	78.70	10	3,494	0.29%
2023/01/11	0	0.00	2	81.05	80.20	-2	3,456	-0.06%
2023/01/10	0	0.00	1	80.60	81.40	-1	3,384	-0.03%
2023/01/09	0	0.00	10.5	78.98	80.00	-10.5	3,221	-0.33%
2023/01/05	0	0.00	1	72.00	72.20	-1	2,976	-0.03%
2023/01/04	0	0.00	1	70.50	70.50	-1	2,915	-0.03%
2022/12/29	2	69.30	0	0.00	69.20	2	2,892	0.07%
2022/12/27	1	69.30	1	70.00	69.70	0	2,880	0.00%
2022/12/26	1	66.10	3	66.17	66.00	-2	2,827	-0.07%
2022/12/22	0	0.00	6	66.40	67.00	-6	2,856	-0.21%
2022/12/21	1	65.80	0	0.00	65.70	1	2,886	0.03%
2022/12/20	7	67.77	1	66.10	65.80	6	2,913	0.21%
2022/12/19	7	67.70	0	0.00	67.00	7	2,919	0.24%
2022/12/16	1	68.50	0	0.00	68.10	1	2,915	0.03%
2022/12/14	0	0.00	2	72.50	72.80	-2	2,860	-0.07%
2022/12/08	2	71.90	0	0.00	71.60	2	2,861	0.07%
2022/12/07	7	74.03	1	74.60	72.20	6	2,855	0.21%
2022/12/06	3	75.23	3	75.73	75.00	0	2,834	0.00%
2022/12/05	7	78.01	0	0.00	77.80	7	2,810	0.25%
2022/12/02	2	79.70	1	80.10	78.80	1	2,763	0.04%
2022/12/01	2	79.30	5	79.88	79.30	-3	2,737	-0.11%
2022/11/30	3	78.10	1	78.30	78.50	2	2,688	0.07%
2022/11/28	2	79.00	1	80.00	79.40	1	2,640	0.04%
2022/11/25	5	80.94	1	81.20	80.60	4	2,637	0.15%
2022/11/24	8	78.05	13	79.50	80.70	-5	2,504	-0.20%
2022/11/23	1	73.30	6	73.63	73.40	-5	2,254	-0.22%
2022/11/22	1	68.30	1	68.90	69.20	0	2,165	0.00%
2022/11/21	0	0.00	1	68.70	68.50	-1	2,166	-0.05%
2022/11/18	3	70.60	1	70.00	70.50	2	2,185	0.09%
2022/11/17	0	0.00	4	72.38	72.70	-4	2,136	-0.19%
2022/11/15	0	0.00	2	67.30	68.10	-2	1,998	-0.10%
2022/11/11	3	68.63	4	68.00	67.80	-1	1,969	-0.05%
2022/11/10	0	0.00	1.2	65.23	66.50	-1.2	1,886	-0.06%
2022/11/09	4	63.70	4	64.40	64.50	0	1,857	0.00%
2022/11/08	2	64.35	8	62.40	62.20	-6	1,827	-0.33%
2022/11/07	4	61.23	2	61.00	62.10	2	1,794	0.11%
2022/11/04	3	60.30	1	59.80	60.90	2	1,780	0.11%
2022/11/03	1	57.70	1	58.30	58.70	0	1,750	0.00%
2022/11/02	2	57.70	3	58.13	58.70	-1	1,745	-0.06%
2022/11/01	1	57.50	0	0.00	57.40	1	1,745	0.06%
2022/10/27	0	0.00	1.2	56.81	57.40	-1.2	1,695	-0.07%
2022/10/26	0	0.00	0.1	55.50	55.00	-0.1	1,692	-0.01%
2022/10/25	4	56.63	23	56.23	55.70	-19	1,710	-1.11%
2022/10/24	6	59.27	2	59.30	58.40	4	1,739	0.23%
2022/10/21	23	58.60	0.1	58.80	57.60	22.9	1,766	1.30%
2022/10/20	0	0.00	2	56.60	58.40	-2	1,870	-0.11%
2022/10/18	2	59.80	0	0.00	58.50	2	1,861	0.11%
2022/10/12	3	57.13	0	0.00	56.50	3	1,833	0.16%
2022/10/07	0	0.00	1	59.00	58.20	-1	1,823	-0.05%
2022/10/06	0	0.00	1	58.60	59.00	-1	1,827	-0.05%
2022/10/05	4	59.10	5	59.06	58.40	-1	1,820	-0.05%
2022/10/04	0	0.00	1	56.90	56.70	-1	1,769	-0.06%
2022/10/03	1	56.40	0	0.00	55.50	1	1,765	0.06%
2022/09/30	1	53.50	0	0.00	56.60	1	1,781	0.06%
2022/09/26	1.3	57.23	0	0.00	57.10	1.3	1,772	0.07%
2022/09/23	2	60.35	0	0.00	60.00	2	1,794	0.11%
2022/09/22	0	62.40	0	0.00	62.10	0	1,808	0.00%
2022/09/21	0.2	63.50	1	64.50	63.10	-0.8	1,812	-0.04%
2022/09/12	0	0.00	1	69.70	68.60	-1	2,021	-0.05%
2022/09/07	1	67.30	0	0.00	67.00	1	2,046	0.05%
2022/09/06	1	66.90	0	0.00	66.80	1	2,049	0.05%
2022/09/05	3	68.30	1	68.90	67.50	2	2,045	0.10%
2022/09/02	3	71.70	0	0.00	71.10	3	2,019	0.15%
2022/09/01	1	73.20	0	0.00	72.10	1	2,011	0.05%
2022/08/31	9	75.19	13	75.48	76.20	-4	1,961	-0.20%
2022/08/29	1	70.00	0	0.00	70.30	1	1,913	0.05%
2022/08/26	5	74.00	0	0.00	73.60	5	1,964	0.25%
2022/08/10	1	67.00	0	0.00	66.90	1	2,370	0.04%
2022/07/28	2	70.35	2	68.80	70.50	0	2,511	0.00%
2022/07/26	1	74.50	0	0.00	72.90	1	2,463	0.04%
2022/07/21	1	75.80	1	75.50	76.40	0	2,868	0.00%
2022/07/20	2	74.40	2	74.80	74.20	0	2,879	0.00%
2022/07/12	1	67.10	1	67.20	66.70	0	3,056	0.00%
2022/07/06	0	0.00	0.1	70.00	67.30	-0.1	3,096	0.00%
2022/07/01	5	69.98	4	69.45	67.10	1	3,274	0.03%
2022/06/30	0.2	72.31	0	0.00	72.00	0.2	3,220	0.01%
2022/06/29	2	75.05	2	74.95	75.20	0	3,193	0.00%
2022/06/27	2	79.30	2	79.90	79.90	0	3,189	0.00%
2022/06/24	1	77.20	1	77.70	77.50	0	3,201	0.00%
2022/06/22	0	0.00	10	83.18	81.60	-10	3,127	-0.32%
2022/06/15	2	94.10	3	93.73	94.40	-1	3,008	-0.03%
2022/06/14	1	94.60	0	0.00	94.60	1	3,029	0.03%
2022/06/13	0.3	94.70	3	92.87	92.60	-2.7	3,035	-0.09%
2022/06/10	2	96.90	0	0.00	96.20	2	3,044	0.07%
2022/06/08	1	96.80	1	98.40	96.90	0	3,085	0.00%
2022/06/07	1	96.80	0	0.00	98.40	1	3,118	0.03%
2022/06/02	0	0.00	1	97.90	98.00	-1	3,070	-0.03%
2022/06/01	2	97.75	1	97.50	97.70	1	3,071	0.03%
2022/05/31	5	96.90	2	97.10	97.10	3	3,024	0.10%
2022/05/30	3	94.30	1	95.40	95.30	2	2,893	0.07%
2022/05/26	2	88.40	2	89.00	86.90	0	2,780	0.00%
2022/05/24	1	86.70	0	0.00	86.20	1	2,787	0.04%
2022/05/23	0	0.00	2	91.05	89.80	-2	2,765	-0.07%
2022/05/20	1	90.40	3	90.07	90.80	-2	2,775	-0.07%
2022/05/19	4	89.70	1	90.10	89.60	3	2,767	0.11%
2022/05/18	3	92.90	2	91.90	92.00	1	2,746	0.04%
2022/05/17	1	91.40	0	0.00	92.70	1	2,701	0.04%
2022/05/13	3	91.17	0	0.00	90.80	3	2,769	0.11%
2022/05/11	2	88.60	2	89.20	88.60	0	2,817	0.00%
2022/05/10	0	0.00	5	87.66	88.00	-5	2,836	-0.18%
2022/05/09	2	88.80	2	87.60	87.20	0	2,825	0.00%
2022/05/03	5	87.60	10	87.53	89.10	-5	2,749	-0.18%
2022/04/29	7	88.51	3	88.70	86.80	4	2,698	0.15%
2022/04/28	2	85.40	2	84.60	83.40	0	2,581	0.00%
2022/04/27	0.2	89.70	6	90.83	88.60	-5.8	2,381	-0.24%
2022/04/26	5	94.20	2	94.90	93.10	3	2,319	0.13%
2022/04/25	2	94.80	0	0.00	93.60	2	2,307	0.09%
2022/04/22	5	95.34	1	97.30	96.80	4	2,295	0.17%
2022/04/21	2	96.10	0	0.00	96.00	2	2,266	0.09%
2022/04/20	1	92.90	1	92.70	92.60	0	2,261	0.00%
2022/04/18	0	0.00	6	91.53	91.20	-6	2,348	-0.26%
2022/04/15	0	0.00	2	93.80	92.60	-2	2,333	-0.09%
2022/04/13	1	96.70	0	0.00	97.40	1	2,390	0.04%
2022/04/12	3.1	95.85	1	99.00	95.80	2.1	2,409	0.09%
2022/04/11	7	98.80	1	97.90	96.70	6	2,395	0.25%
2022/04/08	4	100.50	0	0.00	99.40	4	2,332	0.17%
2022/04/07	0.2	102.00	0	0.00	101.50	0.2	2,220	0.01%
2022/04/06	1	110.00	0	0.00	110.50	1	2,180	0.05%
2022/04/01	1	111.50	0	0.00	112.50	1	2,221	0.05%
2022/03/31	1	113.50	0	0.00	113.50	1	2,289	0.04%
2022/03/30	0	0.00	0.2	119.00	117.50	-0.2	2,309	-0.01%
2022/03/18	0	0.00	5	117.00	117.00	-5	2,383	-0.21%
2022/03/17	4	118.50	0	0.00	118.00	4	2,410	0.17%
2022/03/16	1	113.50	7	114.14	114.50	-6	2,428	-0.25%
2022/03/15	6	114.33	4	114.25	113.00	2	2,443	0.08%
2022/03/14	2	114.50	1	116.50	118.00	1	2,460	0.04%
2022/03/10	5	113.70	4	114.75	115.00	1	2,469	0.04%
2022/03/09	2	109.00	0	0.00	109.00	2	2,459	0.08%
2022/03/08	2.2	111.46	4	113.13	111.50	-1.8	2,530	-0.07%
2022/03/07	2	112.00	0	0.00	112.50	2	2,599	0.08%
2022/03/03	4	117.00	2	116.00	116.00	2	3,125	0.06%
2022/03/02	1	114.00	6	113.83	116.00	-5	3,225	-0.16%
2022/03/01	6	115.33	0	0.00	116.50	6	3,442	0.17%
2022/02/25	0	0.00	2	112.00	111.50	-2	3,617	-0.06%
2022/02/24	0	111.00	1	111.50	110.00	-1	3,742	-0.03%
2022/02/23	0.2	115.50	0	0.00	116.00	0.2	3,847	0.01%
2022/02/22	1	115.00	0	0.00	115.00	1	3,968	0.03%
2022/02/21	0	0.00	2	117.75	119.00	-2	4,015	-0.05%
2022/02/18	2	118.25	2	117.50	119.00	0	4,053	0.00%
2022/02/16	12	117.58	5	119.40	118.50	7	4,114	0.17%
2022/02/15	4	116.38	2	116.00	116.50	2	4,094	0.05%
2022/02/14	0	120.00	0	0.00	117.50	0	4,050	0.00%
2022/02/11	1	127.00	0	0.00	127.00	1	4,009	0.02%
2022/02/09	0	0.00	4	133.50	131.50	-4	3,988	-0.10%
2022/02/08	4	131.50	0	0.00	133.50	4	4,011	0.10%
2022/02/07	5	126.80	3	125.83	127.50	2	4,134	0.05%
2022/01/19	1	127.00	4	129.00	127.00	-3	5,155	-0.06%
2022/01/18	2	130.50	6	128.50	127.50	-4	5,183	-0.08%
2022/01/17	0	0.00	2	129.00	130.00	-2	5,211	-0.04%
2022/01/14	0	0.00	2	125.50	129.50	-2	5,238	-0.04%
2022/01/13	6	124.67	6	127.00	128.00	0	5,292	0.00%
2022/01/12	32	121.66	12	123.04	125.50	20	5,289	0.38%
2022/01/11	0	0.00	0.1	126.50	126.00	-0.1	5,228	0.00%
2022/01/10	2	128.00	6	129.00	130.00	-4	5,200	-0.08%
2022/01/07	75	130.00	8	129.38	130.00	67	5,196	1.29%
2022/01/06	9	134.72	2	136.00	134.00	7	5,158	0.14%
2022/01/05	8	139.13	4	138.75	139.50	4	5,139	0.08%
2022/01/04	2	140.50	1	142.50	140.50	1	5,150	0.02%
2022/01/03	9	145.00	0	0.00	146.00	9	5,189	0.17%
2021/12/30	2	145.50	0	0.00	144.00	2	5,258	0.04%
2021/12/29	2	145.50	0	0.00	145.00	2	5,343	0.04%
2021/12/28	5	148.80	8	147.81	148.00	-3	5,345	-0.06%
2021/12/27	9	148.50	8	146.25	148.50	1	5,321	0.02%
2021/12/24	6	145.50	6	142.00	145.50	0	5,259	0.00%
2021/12/23	2	142.50	4	142.75	143.00	-2	5,230	-0.04%
2021/12/22	0	0.00	10	140.85	141.00	-10	5,230	-0.19%
2021/12/21	2	138.75	3	137.50	140.50	-1	5,236	-0.02%
2021/12/20	1	137.00	3	136.50	136.50	-2	5,235	-0.04%
2021/12/17	0	0.00	8	138.25	137.50	-8	5,243	-0.15%
2021/12/16	0	0.00	1	142.00	142.50	-1	5,243	-0.02%
2021/12/15	2	140.00	1	137.00	139.50	1	5,241	0.02%
2021/12/14	4	139.13	6	139.33	138.00	-2	5,245	-0.04%
2021/12/13	3	142.00	16	141.94	143.50	-13	5,252	-0.25%
2021/12/10	3	140.50	11	141.00	140.00	-8	5,266	-0.15%
2021/12/09	14	144.04	2	148.00	144.00	12	5,245	0.23%
2021/12/08	1	146.00	6	145.50	145.00	-5	5,234	-0.10%
2021/12/07	1	142.50	1	144.00	143.50	0	5,226	0.00%
2021/12/06	0	0.00	2	144.50	143.50	-2	5,228	-0.04%
2021/12/03	0	0.00	1	147.00	147.50	-1	5,283	-0.02%
2021/12/02	5	146.00	5	150.50	144.50	0	5,283	0.00%
2021/12/01	13	151.92	7.1	152.14	152.00	5.9	5,229	0.11%
2021/11/30	27	155.50	28	156.02	153.00	-1	5,197	-0.02%
2021/11/29	51	147.01	20	147.90	153.00	31	5,019	0.62%
2021/11/26	33	145.97	88	143.42	145.00	-55	4,902	-1.12%
2021/11/25	129	151.18	84.2	150.43	146.00	44.8	4,822	0.93%	大買/
2021/11/24	20	147.95	15	146.57	149.50	5	4,623	0.11%
2021/11/23	9	145.28	18	145.53	144.00	-9	4,441	-0.20%
2021/11/22	4	142.38	4	144.88	146.00	0	4,339	0.00%
2021/11/19	15.2	140.87	5	139.30	141.00	10.2	4,264	0.24%
2021/11/18	2	135.50	11	135.73	136.00	-9	4,195	-0.21%
2021/11/17	2	134.25	45	134.09	134.50	-43	4,166	-1.03%
2021/11/16	2.2	137.09	9	136.83	134.00	-6.8	4,142	-0.16%
2021/11/15	5.2	135.91	12	135.79	135.00	-6.8	4,102	-0.17%
2021/11/12	2	133.25	0	0.00	134.00	2	4,094	0.05%
2021/11/11	1	132.00	1	132.50	132.50	0	4,081	0.00%
2021/11/10	12	133.08	3	135.50	136.00	9	4,047	0.22%
2021/11/09	3	133.33	1	132.00	132.00	2	4,013	0.05%
2021/11/05	11	133.73	1	134.00	134.00	10	4,010	0.25%
2021/11/04	20	134.43	7	133.00	132.50	13	4,007	0.32%
2021/11/03	2	142.50	2	140.50	140.00	0	3,876	0.00%
2021/11/02	15	139.33	6	142.25	137.50	9	3,798	0.24%
2021/11/01	11	143.91	10	143.95	144.50	1	3,692	0.03%
2021/10/29	69	143.54	74.2	143.49	140.50	-5.2	3,613	-0.14%
2021/10/28	25	144.46	96	144.46	144.00	-71	3,397	-2.09%
2021/10/27	102	138.58	37	137.77	139.50	65	3,132	2.07%	大買/
2021/10/26	11	133.32	4	133.00	132.00	7	2,953	0.24%
2021/10/25	2	133.00	6	132.58	133.00	-4	2,937	-0.14%
2021/10/22	1	130.00	22	132.91	133.00	-21	2,987	-0.70%
2021/10/21	6	131.50	22	130.14	128.50	-16	3,017	-0.53%
2021/10/20	9	128.56	76	129.15	127.50	-67	2,976	-2.25%
2021/10/19	13	123.96	6	125.33	124.50	7	3,046	0.23%
2021/10/18	1	121.00	6	121.50	121.00	-5	3,146	-0.16%
2021/10/15	2	120.50	1	121.00	121.50	1	3,215	0.03%
2021/10/14	6	118.83	3	117.17	120.00	3	3,266	0.09%
2021/10/13	1	119.50	0	0.00	118.50	1	3,278	0.03%
2021/10/12	1	122.50	0	0.00	122.50	1	3,267	0.03%
2021/10/08	0	0.00	10	124.70	127.50	-10	3,256	-0.31%
2021/10/07	8	122.00	11	126.00	126.50	-3	3,223	-0.09%
2021/10/06	5	117.10	32	121.00	115.00	-27	3,256	-0.83%
2021/10/05	2	116.00	0	0.00	117.00	2	3,421	0.06%
2021/10/04	36	115.28	2	119.00	115.00	34	3,486	0.98%
2021/10/01	65	114.57	2	115.25	115.00	63	3,669	1.72%
2021/09/30	6	119.50	0	0.00	118.00	6	3,928	0.15%
2021/09/27	2	124.25	0	0.00	124.50	2	4,134	0.05%
2021/09/23	0	0.00	10	123.70	121.50	-10	4,429	-0.23%
2021/09/22	0	0.00	2	124.00	124.50	-2	4,473	-0.04%
2021/09/17	11	123.77	0	0.00	125.50	11	4,586	0.24%
2021/09/16	3	124.83	0	0.00	123.50	3	4,857	0.06%
2021/09/15	0	0.00	1	124.00	124.00	-1	4,942	-0.02%
2021/09/14	1	128.50	0	0.00	129.50	1	4,986	0.02%
2021/09/13	3	131.83	1	133.50	130.50	2	5,019	0.04%
2021/09/10	3	133.17	0	0.00	136.00	3	5,024	0.06%
2021/09/08	4	130.00	6	130.25	127.50	-2	5,018	-0.04%
2021/09/07	2	134.25	6	137.33	137.00	-4	4,964	-0.08%
2021/09/06	4	136.75	2	137.00	136.50	2	4,959	0.04%
2021/09/03	6	139.58	4	137.50	138.00	2	4,965	0.04%
2021/09/02	1	135.50	2	136.50	139.50	-1	5,163	-0.02%
2021/09/01	3	137.17	27	132.56	139.50	-24	5,078	-0.47%
2021/08/30	20	127.00	0	0.00	127.00	20	4,956	0.40%
2021/08/26	1	126.50	0	0.00	126.00	1	4,942	0.02%
2021/08/25	5	126.70	6	130.00	129.00	-1	4,943	-0.02%
2021/08/24	3	122.50	2	121.00	123.50	1	4,941	0.02%
2021/08/18	0	0.00	1	117.50	118.00	-1	4,995	-0.02%
2021/08/11	1	123.50	0	0.00	123.00	1	4,985	0.02%
2021/08/10	0	0.00	4	128.00	125.00	-4	4,986	-0.08%
2021/08/09	113	130.10	1	130.50	129.50	112	4,977	2.25%	大買/鉅額交易
2021/08/04	0	0.00	5	138.50	138.00	-5	5,041	-0.10%
2021/07/30	1	142.00	1	141.00	136.50	0	5,073	0.00%
2021/07/29	0	0.00	1	134.00	135.00	-1	5,035	-0.02%
2021/07/28	0	0.00	1	133.00	133.50	-1	5,076	-0.02%
2021/07/27	3	137.83	3	139.67	138.00	0	5,070	0.00%
2021/07/26	4	141.00	4	142.63	141.50	0	5,027	0.00%
2021/07/23	14	142.64	3	142.17	142.00	11	5,033	0.22%
2021/07/22	1	149.00	11	148.91	149.50	-10	4,950	-0.20%
2021/07/21	2	145.50	5	143.40	142.00	-3	4,875	-0.06%
2021/07/20	2	138.50	0	0.00	137.50	2	4,829	0.04%
2021/07/19	0	0.00	10	144.00	144.00	-10	4,785	-0.21%
2021/07/16	0	0.00	10	144.10	144.00	-10	4,825	-0.21%
2021/07/14	0	0.00	1	145.50	146.00	-1	4,827	-0.02%
2021/07/13	22	148.43	2	152.00	144.50	20	4,812	0.42%
2021/07/12	16	147.09	8	150.88	148.00	8	4,717	0.17%
2021/07/09	21	143.93	21	141.55	141.50	0	4,507	0.00%
2021/07/08	11	145.05	7	144.64	145.00	4	4,467	0.09%
2021/07/07	2	145.75	3	146.17	147.50	-1	4,330	-0.02%
2021/07/06	7	137.93	4.2	137.59	139.50	2.9	4,123	0.07%
2021/07/05	10	139.30	21	139.71	138.50	-11	4,189	-0.26%
2021/07/02	3	133.33	7.2	133.70	139.50	-4.2	4,220	-0.10%
2021/07/01	5	132.10	5	131.50	130.00	0	4,303	0.00%
2021/06/30	20.3	139.79	22.5	134.20	134.00	-2.2	4,291	-0.05%
2021/06/29	2	138.50	2	137.75	139.00	0	4,111	0.00%
2021/06/28	2	136.50	7	137.29	138.00	-5	4,153	-0.12%
2021/06/25	1	136.50	51	137.07	138.00	-50	4,112	-1.22%
2021/06/24	1	126.00	5	128.20	130.00	-4	3,832	-0.10%
2021/06/23	0	0.00	3	124.50	127.00	-3	3,738	-0.08%
2021/06/22	4	123.63	4	123.75	123.00	0	3,696	0.00%
2021/06/21	3	121.67	1	121.50	122.00	2	3,834	0.05%
2021/06/16	0	0.00	2	118.75	119.00	-2	3,888	-0.05%
2021/06/15	1	117.00	0.9	117.50	117.50	0.1	3,890	0.00%
2021/06/11	5	119.60	2	118.25	119.00	3	3,876	0.08%
2021/06/10	21.1	120.57	58.1	119.82	118.50	-37	3,906	-0.95%
2021/06/09	0.9	117.02	59	117.98	118.00	-58.1	3,670	-1.58%
2021/06/08	5	115.30	0	0.00	114.50	5	3,674	0.14%
2021/06/07	12	113.04	2	114.00	116.50	10	3,744	0.27%
2021/06/04	0	0.00	1	114.00	113.00	-1	3,756	-0.03%
2021/06/03	0	0.00	1	114.00	114.50	-1	3,816	-0.03%
2021/06/02	3	113.67	55	113.78	113.50	-52	3,874	-1.34%
2021/06/01	2	116.50	57	118.14	117.00	-55	3,901	-1.41%
2021/05/31	4	113.25	3	113.67	113.50	1	3,878	0.03%
2021/05/28	1	111.00	1	110.50	112.00	0	3,911	0.00%
2021/05/27	0	0.00	4	108.13	107.00	-4	3,880	-0.10%
2021/05/26	4	104.75	1.5	105.17	103.00	2.5	3,853	0.06%
2021/05/25	4.5	104.00	0	0.00	104.50	4.5	3,848	0.12%
2021/05/24	5	98.44	0	0.00	99.60	5	3,833	0.13%
2021/05/21	0.2	99.80	0	0.00	99.80	0.2	3,848	0.01%
2021/05/20	2	96.30	0	0.00	95.90	2	3,881	0.05%
2021/05/19	3	98.13	0	0.00	98.10	3	3,904	0.08%
2021/05/18	0	0.00	2	97.50	97.80	-2	3,924	-0.05%
2021/05/14	2	97.00	0	0.00	95.50	2	3,964	0.05%
2021/05/12	0	0.00	2	99.65	95.60	-2	4,026	-0.05%
2021/05/11	108	103.63	1	105.50	100.50	107	4,051	2.64%	大買/鉅額交易
2021/05/10	1	111.50	0	0.00	110.50	1	4,069	0.02%
2021/05/07	0	0.00	1	112.00	113.50	-1	4,138	-0.02%
2021/05/05	1	109.00	0	108.50	108.50	1	4,265	0.02%
2021/05/04	31	111.02	33	116.77	116.00	-2	4,283	-0.05%
2021/05/03	0	0.00	1	115.00	114.00	-1	4,400	-0.02%
2021/04/29	33	118.77	0	0.00	117.00	33	4,677	0.71%
2021/04/28	0	0.00	1	122.00	121.00	-1	4,776	-0.02%
2021/04/27	1	122.00	0	0.00	119.00	1	4,872	0.02%
2021/04/22	54	117.61	0	0.00	115.00	54	4,958	1.09%
2021/04/21	15	119.50	0	0.00	120.00	15	5,009	0.30%
2021/04/20	0	0.00	4	121.13	122.00	-4	5,133	-0.08%
2021/04/16	0	0.00	3	120.00	121.50	-3	5,415	-0.06%
2021/04/15	13	119.12	11	119.82	119.50	2	5,441	0.04%
2021/04/14	2	118.25	6.3	119.30	121.00	-4.3	5,529	-0.08%
2021/04/13	10	120.10	62	122.52	118.50	-52	5,637	-0.92%
2021/04/12	16	125.09	2.1	126.83	122.50	13.9	5,694	0.24%
2021/04/09	7	125.79	109	125.13	127.00	-102	5,840	-1.75%	大賣/鉅額交易
2021/04/08	19	124.87	9.2	124.23	123.50	9.8	5,825	0.17%
2021/04/07	13	125.23	19	124.26	126.00	-6	5,754	-0.10%
2021/04/06	3	120.67	13	121.19	120.50	-10	5,690	-0.18%
2021/04/01	6	119.67	41	120.99	119.50	-35	5,797	-0.60%
2021/03/31	2.6	118.08	40	118.85	118.50	-37.4	5,785	-0.65%
2021/03/30	0	0.00	6	115.00	116.50	-6	5,717	-0.10%
2021/03/29	0	0.00	2	113.00	112.50	-2	5,680	-0.04%
2021/03/26	0	0.00	1	112.00	112.00	-1	5,722	-0.02%
2021/03/25	2	110.00	8	111.38	112.00	-6	5,772	-0.10%
2021/03/24	163	116.98	165	116.98	109.50	-2	5,791	-0.03%	大買/大賣/
2021/03/23	0	0.00	4	112.38	112.00	-4	5,709	-0.07%
2021/03/22	3	111.17	4	111.75	111.50	-1	5,784	-0.02%
2021/03/19	5	110.50	1	111.00	110.50	4	5,836	0.07%
2021/03/18	1	109.50	2	109.00	109.50	-1	5,932	-0.02%
2021/03/17	1	107.50	2	107.50	108.00	-1	6,112	-0.02%
2021/03/16	4	108.25	2	112.00	106.50	2	6,317	0.03%
2021/03/12	2	109.00	2	109.25	108.50	0	7,093	0.00%
2021/03/11	3	107.50	2	105.75	108.50	1	7,214	0.01%
2021/03/10	1	101.00	0	0.00	101.50	1	7,238	0.01%
2021/03/09	2	100.55	3	100.83	101.00	-1	7,622	-0.01%
2021/03/08	18	104.39	13	102.96	102.50	5	7,848	0.06%
2021/03/05	7	104.71	4	105.25	104.50	3	7,796	0.04%
2021/03/04	2	102.50	0	0.00	104.00	2	7,753	0.03%
2021/03/03	20	102.75	0	0.00	105.00	20	7,735	0.26%
2021/03/02	1	105.00	0	0.00	105.00	1	7,699	0.01%
2021/02/26	2.2	106.50	0	0.00	106.50	2.2	7,694	0.03%
2021/02/25	0	0.00	1	109.00	109.50	-1	7,684	-0.01%
2021/02/23	0	0.00	3	113.00	111.50	-3	7,681	-0.04%
2021/02/22	0	0.00	1	113.50	114.00	-1	7,673	-0.01%
2021/02/19	0	0.00	3	109.83	111.50	-3	7,665	-0.04%
2021/02/18	1	109.00	0.3	111.50	111.50	0.7	7,733	0.01%
2021/02/17	3	109.00	0	0.00	109.00	3	7,986	0.04%
2021/02/05	2	106.50	0	0.00	105.00	2	8,015	0.02%
2021/02/04	1	104.50	0	0.00	108.00	1	8,012	0.01%
2021/02/03	8	110.69	9	108.56	109.00	-1	7,949	-0.01%
2021/02/02	0	0.00	8	108.50	112.00	-8	7,925	-0.10%
2021/02/01	10	103.00	3	104.83	104.00	7	7,858	0.09%
2021/01/29	17	105.85	2	107.00	105.00	15	7,841	0.19%
2021/01/28	86	109.43	1	108.50	109.00	85	7,804	1.09%
2021/01/27	5	116.70	2	115.50	115.50	3	7,699	0.04%
2021/01/26	0	0.00	15	119.17	118.00	-15	7,632	-0.20%
2021/01/25	9	120.22	19.5	121.55	118.00	-10.5	7,552	-0.14%
2021/01/22	9	119.28	53	120.40	121.00	-44	7,354	-0.60%
2021/01/21	2.5	115.50	4	118.00	114.00	-1.5	7,047	-0.02%
2021/01/20	8	115.81	7	114.71	113.50	1	6,902	0.01%
2021/01/18	34	110.62	1	111.50	111.00	33	6,722	0.49%
2021/01/15	2	118.00	2	119.00	115.00	0	6,654	0.00%
2021/01/14	3	119.17	2	120.50	118.00	1	6,605	0.02%
2021/01/13	1.3	116.08	3	116.50	117.00	-1.7	6,487	-0.03%
2021/01/12	4	115.88	4	115.00	112.50	0	6,343	0.00%
2021/01/11	28.5	118.54	21	118.93	117.00	7.5	6,266	0.12%
2021/01/08	1	115.00	1	114.50	115.00	0	6,027	0.00%
2021/01/07	66	117.81	3	115.83	116.00	63	5,999	1.05%
2021/01/06	1	122.00	3	120.50	117.50	-2	5,936	-0.03%
2021/01/05	2	116.75	2	117.50	120.00	0	5,791	0.00%
2021/01/04	1	116.50	15	116.50	118.00	-14	5,700	-0.25%
2020/12/31	1	113.00	27	114.91	112.00	-26	5,499	-0.47%
2020/12/30	2	111.00	8	111.94	112.50	-6	5,421	-0.11%
2020/12/29	7	109.79	6	112.50	110.00	1	5,391	0.02%
2020/12/28	9	109.67	10	110.70	114.00	-1	5,294	-0.02%
2020/12/25	3	107.50	2	107.75	107.00	1	5,150	0.02%
2020/12/24	1	107.00	10	106.50	108.00	-9	5,119	-0.18%
2020/12/23	4	106.38	1	105.00	106.00	3	5,085	0.06%
2020/12/22	3	106.17	0	0.00	105.50	3	5,059	0.06%
2020/12/21	6	109.67	5	107.90	108.50	1	5,015	0.02%
2020/12/18	10	109.65	9	110.06	110.00	1	4,935	0.02%
2020/12/17	7	110.36	9	109.61	112.00	-2	4,874	-0.04%
2020/12/16	2	108.50	0	0.00	106.50	2	4,756	0.04%
2020/12/15	20	106.08	2	105.75	106.00	18	4,649	0.39%
2020/12/14	17	108.88	16	109.25	108.50	1	4,551	0.02%
2020/12/11	5	113.10	7	112.00	110.00	-2	4,439	-0.05%
2020/12/10	11	113.00	8	113.63	116.00	3	4,266	0.07%
2020/12/09	2,522	115.47	2,555	114.38	113.00	-33	4,102	-0.80%	大買/大賣/
2020/12/08	22	104.84	70	105.64	105.50	-48	3,639	-1.32%
2020/12/07	37	99.03	16	99.36	99.30	21	3,332	0.63%
2020/12/04	15	96.91	1	98.00	96.50	14	3,175	0.44%
2020/12/03	62	101.54	35	102.58	97.90	27	3,079	0.88%
2020/12/02	5	95.62	18	98.95	100.50	-13	2,663	-0.49%
2020/12/01	0	0.00	3	91.43	91.60	-3	2,364	-0.13%
2020/11/30	2	90.20	0	0.00	90.90	2	2,360	0.08%
2020/11/27	3	91.63	1	91.30	91.30	2	2,364	0.08%
2020/11/26	7	90.81	8	91.18	91.00	-1	2,349	-0.04%
2020/11/25	2	90.35	9	89.50	89.60	-7	2,317	-0.30%
2020/11/24	6	91.15	3	91.60	90.60	3	2,301	0.13%
2020/11/23	3	92.50	0	0.00	91.20	3	2,286	0.13%
2020/11/20	7	91.16	0	0.00	91.60	7	2,272	0.31%
2020/11/19	0	0.00	2	90.15	91.10	-2	2,247	-0.09%
2020/11/18	2	89.55	3	89.70	90.80	-1	2,244	-0.04%
2020/11/17	10	91.82	3	92.57	90.20	7	2,236	0.31%
2020/11/16	21	92.29	15	92.11	91.00	6	2,185	0.27%
2020/11/13	2	87.00	2.1	87.69	88.00	-0.1	1,924	-0.01%
2020/11/12	0	0.00	8	87.23	87.60	-8	1,883	-0.42%
2020/11/11	1	85.00	0	0.00	85.30	1	1,833	0.05%
2020/11/10	1	85.10	6	85.58	85.50	-5	1,823	-0.27%
2020/11/09	0	0.00	1	87.20	86.90	-1	1,794	-0.06%
2020/11/06	1	86.00	2.1	86.39	85.50	-1.1	1,777	-0.06%
2020/11/05	0	0.00	0	85.50	84.90	0	1,735	0.00%
2020/11/02	1	80.20	0	0.00	80.20	1	1,735	0.06%
2020/10/26	0	0.00	1	85.20	83.50	-1	1,798	-0.06%
2020/10/22	2	84.20	2	83.60	84.00	0	1,862	0.00%
2020/10/21	2	85.10	2	84.20	84.20	0	1,880	0.00%
2020/10/20	2	84.90	3	84.77	85.00	-1	1,927	-0.05%
2020/10/19	3	84.70	3	84.97	84.70	0	1,935	0.00%
2020/10/16	2	85.10	0	0.00	83.90	2	1,926	0.10%
2020/10/15	1	83.80	0	0.00	84.90	1	1,931	0.05%
2020/10/14	10	86.77	3	86.43	85.60	7	1,940	0.36%
2020/10/13	2	83.60	0	0.00	84.10	2	1,924	0.10%
2020/10/12	3	85.00	5	84.70	84.40	-2	1,929	-0.10%
2020/10/08	2	84.05	0	0.00	84.00	2	1,938	0.10%
2020/10/07	1	84.10	1	82.10	84.10	0	1,945	0.00%
2020/10/06	0	0.00	1	81.80	81.20	-1	1,934	-0.05%
2020/10/05	0	0.00	1	79.90	81.10	-1	1,975	-0.05%
2020/09/30	0	0.00	1	78.50	78.50	-1	2,098	-0.05%
2020/09/28	1	77.30	0	0.00	77.10	1	2,289	0.04%
2020/09/25	4	77.18	0	0.00	75.80	4	2,348	0.17%
2020/09/24	1	79.80	1	78.80	78.90	0	2,365	0.00%
2020/09/17	2	85.85	0	0.00	84.40	2	2,538	0.08%
2020/09/16	1	84.70	3	85.17	85.30	-2	2,542	-0.08%
2020/09/15	1	84.70	1	83.60	85.10	0	2,546	0.00%
2020/09/14	1	84.80	1	83.40	82.90	0	2,537	0.00%
2020/09/11	6	83.83	5	83.46	83.30	1	2,491	0.04%
2020/09/10	7	81.77	9	82.09	82.40	-2	2,451	-0.08%
2020/09/09	6	76.85	0	0.00	78.80	6	2,443	0.25%
2020/09/07	2	77.85	0	0.00	77.10	2	2,479	0.08%
2020/09/03	1	80.50	1	80.00	79.70	0	2,543	0.00%
2020/09/02	1	79.50	1	80.50	80.10	0	2,552	0.00%
2020/08/27	2	78.80	0	0.00	78.30	2	2,808	0.07%
2020/08/26	0	0.00	1	79.50	79.80	-1	2,835	-0.04%
2020/08/25	5	76.10	6	76.93	77.30	-1	2,860	-0.03%
2020/08/24	0	0.00	7	74.86	76.10	-7	2,880	-0.24%
2020/08/20	2	75.15	5	75.62	75.50	-3	2,877	-0.10%
2020/08/19	1	82.10	0	0.00	81.20	1	2,846	0.04%
2020/08/18	1	83.10	5	84.60	83.60	-4	2,860	-0.14%
2020/08/14	0	0.00	1	85.20	86.00	-1	2,918	-0.03%
2020/08/13	0	0.00	3	86.10	85.20	-3	2,969	-0.10%
2020/08/12	1	85.40	0	0.00	85.70	1	2,999	0.03%
2020/08/11	1	86.70	0	0.00	86.40	1	3,031	0.03%
2020/08/10	2	86.35	0	0.00	85.70	2	3,052	0.07%
2020/08/07	0	0.00	2	87.90	88.70	-2	3,063	-0.07%
2020/08/06	6	88.07	10	88.44	87.20	-4	3,090	-0.13%
2020/08/05	4	88.50	4	88.60	88.70	0	3,136	0.00%
2020/08/04	1	87.30	2	87.40	87.80	-1	3,312	-0.03%
2020/07/31	1	85.10	0	0.00	86.40	1	3,458	0.03%
2020/07/30	1	86.10	2	86.50	85.80	-1	3,464	-0.03%
2020/07/29	6	85.37	8	85.04	85.00	-2	3,462	-0.06%
2020/07/28	10	87.31	4	87.65	85.40	6	3,470	0.17%
2020/07/27	8	90.00	5	88.48	88.50	3	3,445	0.09%
2020/07/24	8	91.35	2	89.80	89.60	6	3,484	0.17%
2020/07/23	1	94.90	0	0.00	93.30	1	3,450	0.03%
2020/07/22	14	94.55	0	0.00	94.50	14	3,462	0.40%
2020/07/21	2	93.10	3	94.27	94.30	-1	3,462	-0.03%
2020/07/20	4	91.98	0	0.00	91.80	4	3,476	0.12%
2020/07/17	4	94.38	4	95.85	94.00	0	3,474	0.00%
2020/07/15	0	0.00	6	96.55	93.90	-6	3,453	-0.17%
2020/07/14	11	96.37	3	94.60	94.10	8	3,496	0.23%
2020/07/13	1	96.90	5	96.54	96.30	-4	3,483	-0.11%
2020/07/10	7	97.34	1	96.30	95.80	6	3,479	0.17%
2020/07/09	16	99.98	8	99.49	98.60	8	3,429	0.23%
2020/07/08	12	98.38	13	100.03	100.50	-1	3,301	-0.03%
2020/07/07	7	94.66	10	94.98	94.80	-3	3,158	-0.09%
2020/07/06	4	95.20	8	95.18	96.80	-4	3,113	-0.13%
2020/07/03	5	94.02	7	92.67	92.50	-2	3,065	-0.07%
2020/07/02	11	92.75	10	93.22	93.10	1	3,086	0.03%
2020/07/01	10	91.76	30	92.14	91.70	-20	3,079	-0.65%
2020/06/30	24	90.58	5	91.40	91.50	19	3,039	0.63%
2020/06/29	3	90.03	0	0.00	89.20	3	3,022	0.10%
2020/06/24	3	90.50	7	91.13	91.30	-4	3,010	-0.13%
2020/06/23	3	91.33	0	0.00	89.80	3	3,043	0.10%
2020/06/22	0	0.00	1	91.90	90.60	-1	3,060	-0.03%
2020/06/19	8	90.71	8	90.54	90.00	0	3,076	0.00%
2020/06/17	1	90.10	4	89.48	88.70	-3	3,127	-0.10%
2020/06/16	3	88.13	4	89.23	89.10	-1	3,140	-0.03%
2020/06/15	2	88.70	1	86.60	86.60	1	3,166	0.03%
2020/06/12	1	83.50	1	88.30	88.30	0	3,189	0.00%
2020/06/11	5	88.60	2	86.75	86.40	3	3,202	0.09%
2020/06/10	1	90.70	0	0.00	90.60	1	3,214	0.03%
2020/06/08	5	90.48	5	89.70	89.40	0	3,324	0.00%
2020/06/05	6	90.82	4	90.03	90.20	2	3,323	0.06%
2020/06/04	4	87.88	15	89.66	90.40	-11	3,328	-0.33%
2020/06/03	12	87.79	4	88.13	87.00	8	3,335	0.24%
2020/06/02	7	87.06	0	0.00	86.00	7	3,238	0.22%
2020/05/29	3	85.67	3	84.00	84.00	0	3,219	0.00%
2020/05/28	1	86.80	0	0.00	86.60	1	3,202	0.03%
2020/05/27	2	86.60	1	86.20	86.10	1	3,212	0.03%
2020/05/26	1	85.00	1	85.70	84.60	0	3,224	0.00%
2020/05/25	4	83.35	5	85.82	85.90	-1	3,221	-0.03%
2020/05/22	5	84.04	4	83.18	83.00	1	3,210	0.03%
2020/05/21	4	85.90	3	85.97	86.00	1	3,199	0.03%
2020/05/20	5	85.48	4	84.50	84.50	1	3,184	0.03%
2020/05/19	4	87.38	5	87.78	88.30	-1	3,155	-0.03%
2020/05/18	1	87.80	3	89.53	86.60	-2	3,140	-0.06%
2020/05/15	1	92.70	5	91.06	90.90	-4	3,124	-0.13%
2020/05/14	9	94.41	3	95.27	92.20	6	3,128	0.19%
2020/05/13	3	95.33	0	0.00	97.00	3	3,139	0.10%
2020/05/12	6	97.02	0	0.00	95.60	6	3,172	0.19%
2020/05/11	13	97.84	11	97.89	97.80	2	3,194	0.06%
2020/05/08	14	91.03	20	93.32	94.00	-6	3,056	-0.20%
2020/05/07	4	88.18	3	88.00	88.00	1	2,961	0.03%
2020/05/06	5	87.42	4	86.80	86.50	1	2,959	0.03%
2020/05/05	3	89.37	3	88.10	87.70	0	2,954	0.00%
2020/05/04	2	87.60	2	88.90	88.90	0	2,988	0.00%
2020/04/30	2	90.00	4	88.68	88.80	-2	2,969	-0.07%
2020/04/29	7	88.96	10	88.74	88.20	-3	2,978	-0.10%
2020/04/28	0	0.00	2	87.40	87.40	-2	2,957	-0.07%
2020/04/27	4	86.85	16	86.55	87.10	-12	3,012	-0.40%
2020/04/24	2	86.10	2	86.40	85.60	0	3,001	0.00%
2020/04/23	4	86.28	5	86.70	86.10	-1	3,019	-0.03%
2020/04/21	5	86.12	1	84.40	83.80	4	3,051	0.13%
2020/04/17	9	89.10	9	88.40	86.00	0	3,043	0.00%
2020/04/16	1	86.40	0	0.00	86.00	1	2,991	0.03%
2020/04/15	2	87.00	0	0.00	86.60	2	3,052	0.07%
2020/04/14	0	0.00	1	85.10	86.50	-1	3,100	-0.03%
2020/04/09	2	88.10	0	0.00	84.50	2	3,298	0.06%
2020/04/08	7	86.60	7	86.30	86.30	0	3,357	0.00%
2020/04/07	9	86.16	9	86.34	85.50	0	3,355	0.00%
2020/04/06	0	0.00	2	81.20	82.50	-2	3,339	-0.06%
2020/04/01	1	79.10	0	0.00	79.50	1	3,365	0.03%
2020/03/31	2	79.35	2	78.70	78.50	0	3,387	0.00%
2020/03/30	3	76.30	3	76.90	78.50	0	3,428	0.00%
2020/03/27	3	80.37	1.2	78.96	77.50	1.9	3,409	0.05%
2020/03/26	1	76.50	1	77.20	79.00	0	3,365	0.00%
2020/03/25	1	80.00	1	78.80	78.40	0	3,347	0.00%
2020/03/24	11	73.38	10	74.01	74.00	1	3,308	0.03%
2020/03/23	10	65.20	12	65.96	68.10	-2	3,269	-0.06%
2020/03/20	0	0.00	13	66.41	67.30	-13	3,285	-0.40%
2020/03/19	9	62.24	7	61.43	61.20	2	3,256	0.06%
2020/03/18	9	71.83	6	70.75	67.50	3	3,246	0.09%
2020/03/17	3	71.63	2	72.90	71.00	1	3,283	0.03%
2020/03/16	6	81.25	1	82.60	74.20	5	3,300	0.15%
2020/03/13	6	77.90	7	78.34	82.40	-1	3,269	-0.03%
2020/03/12	3	87.33	0	0.00	85.00	3	3,223	0.09%
2020/03/10	5	92.68	7	92.51	94.20	-2	3,338	-0.06%
2020/03/09	3	95.33	1	94.30	94.50	2	3,331	0.06%
2020/03/06	3	102.00	2	101.00	101.00	1	3,269	0.03%
2020/03/05	0	0.00	2	103.50	103.50	-2	3,327	-0.06%
2020/03/04	3	102.00	2	101.50	101.00	1	3,325	0.03%
2020/03/03	2	102.50	2	101.50	101.50	0	3,336	0.00%
2020/03/02	4	98.70	4	99.90	99.30	0	3,362	0.00%
2020/02/27	1	99.00	0	0.00	97.90	1	3,407	0.03%
2020/02/26	1	103.00	1	102.00	102.00	0	3,397	0.00%
2020/02/25	2	100.75	3	104.33	104.50	-1	3,400	-0.03%
2020/02/24	1	103.00	1	102.50	102.50	0	3,441	0.00%
2020/02/21	2	107.25	1	105.00	105.00	1	3,497	0.03%
2020/02/20	1	108.50	1	108.50	108.00	0	3,545	0.00%
2020/02/17	3	107.50	0	0.00	107.50	3	3,646	0.08%
2020/02/14	3	109.67	0	0.00	111.00	3	3,699	0.08%
2020/02/13	7	114.64	4	114.50	112.50	3	3,694	0.08%
2020/02/12	9	112.22	13	114.58	115.00	-4	3,664	-0.11%
2020/02/11	0	0.00	3	107.67	109.00	-3	3,675	-0.08%
2020/02/10	142	106.00	142	106.69	104.00	0	3,760	0.00%	大買/大賣/
2020/02/07	14	106.29	2	104.00	103.50	12	3,903	0.31%
2020/02/06	2	104.50	0	0.00	105.50	2	4,137	0.05%
2020/02/05	3	104.67	6	104.75	102.50	-3	4,300	-0.07%
2020/02/04	3	102.33	2	102.50	102.50	1	4,303	0.02%
2020/02/03	6	97.70	6	100.07	100.50	0	4,365	0.00%
2020/01/30	2	104.25	2	104.75	101.00	0	4,543	0.00%
2020/01/20	2	112.50	1	112.00	112.00	1	4,841	0.02%
2020/01/17	0	0.00	4	112.50	113.00	-4	5,011	-0.08%
2020/01/16	8	111.06	2	107.00	112.00	6	5,101	0.12%
2020/01/15	1	112.50	1	110.50	109.50	0	5,325	0.00%
2020/01/13	1	108.50	0	0.00	108.50	1	5,390	0.02%
2020/01/09	2	109.50	5	108.10	109.50	-3	5,610	-0.05%
2020/01/08	3	110.33	0	0.00	109.00	3	5,688	0.05%
2020/01/07	1	118.50	2	112.75	113.00	-1	5,695	-0.02%
2020/01/06	6	119.75	1	122.00	118.00	5	5,750	0.09%
2020/01/03	0	0.00	12	123.83	124.00	-12	5,917	-0.20%
2020/01/02	1	122.00	12	121.79	123.00	-11	5,906	-0.19%
2019/12/31	0	0.00	2	117.75	118.00	-2	5,902	-0.03%
2019/12/30	0	0.00	1	116.50	118.00	-1	5,971	-0.02%
2019/12/27	5	117.20	3	116.00	116.00	2	6,052	0.03%
2019/12/26	1	115.50	2	115.50	115.50	-1	6,059	-0.02%
2019/12/25	2	111.50	10	113.70	114.50	-8	6,066	-0.13%
2019/12/24	5	110.00	3	110.17	110.50	2	6,106	0.03%
2019/12/23	2	110.25	2	109.00	109.00	0	6,171	0.00%
2019/12/20	4	110.50	3	111.17	111.00	1	6,279	0.02%
2019/12/19	4	111.38	22	110.55	110.50	-18	6,429	-0.28%
2019/12/18	2	114.50	6	113.50	112.50	-4	6,559	-0.06%
2019/12/17	8	113.81	14	114.18	114.00	-6	6,708	-0.09%
2019/12/16	3	110.00	3.3	111.80	112.50	-0.3	6,952	0.00%
2019/12/13	8	113.56	10	112.75	110.50	-2	7,425	-0.03%
2019/12/12	7	110.07	8	112.50	113.50	-1	7,659	-0.01%
2019/12/11	3	111.17	4	110.63	108.50	-1	7,746	-0.01%
2019/12/10	2	109.75	4	110.00	110.50	-2	7,801	-0.03%
2019/12/09	11	111.82	11	110.73	110.50	0	7,798	0.00%
2019/12/06	10	111.00	13	111.65	112.00	-3	7,823	-0.04%
2019/12/05	16	112.88	4	111.00	111.00	12	7,822	0.15%
2019/12/04	6	115.75	2	114.00	115.00	4	7,729	0.05%
2019/12/03	1	116.50	0	0.00	116.00	1	7,794	0.01%
2019/12/02	1	115.00	4	116.38	116.50	-3	7,861	-0.04%
2019/11/29	6	117.50	4	117.13	119.00	2	7,866	0.03%
2019/11/28	2	118.25	2	118.50	118.00	0	7,874	0.00%
2019/11/27	4	121.50	2	122.50	120.00	2	7,897	0.03%
2019/11/26	8	122.50	7	122.36	122.00	1	7,900	0.01%
2019/11/25	0	0.00	4	120.13	119.00	-4	7,907	-0.05%
2019/11/22	2	118.25	2	118.50	118.00	0	7,903	0.00%
2019/11/21	16	116.75	13	117.46	119.00	3	7,936	0.04%
2019/11/20	6	118.42	2	119.25	118.00	4	7,935	0.05%
2019/11/19	7	120.36	0	0.00	120.50	7	7,898	0.09%
2019/11/18	1	123.50	1	123.50	124.00	0	7,868	0.00%
2019/11/15	12	123.33	2	126.75	122.00	10	7,947	0.13%
2019/11/14	1	125.00	0	0.00	124.00	1	7,911	0.01%
2019/11/13	165	126.99	166	127.45	127.00	-1	7,960	-0.01%	大買/大賣/
2019/11/12	4	122.50	5	123.10	124.50	-1	7,944	-0.01%
2019/11/11	4	123.50	4	122.00	122.50	0	8,044	0.00%
2019/11/08	8	125.38	6	126.33	126.50	2	8,107	0.02%
2019/11/07	4	124.25	6	125.50	123.00	-2	8,142	-0.02%
2019/11/06	23	128.91	21	128.79	126.50	2	8,212	0.02%
2019/11/05	4	130.50	8	132.88	135.00	-4	8,113	-0.05%
2019/11/04	6	125.67	13	127.27	128.50	-7	8,006	-0.09%
2019/11/01	9	118.94	4	120.63	123.00	5	7,876	0.06%
2019/10/31	3	120.83	5	119.70	119.50	-2	7,879	-0.03%
2019/10/30	7	122.79	7	123.07	123.00	0	7,835	0.00%
2019/10/29	13	123.42	3	123.50	122.00	10	7,822	0.13%
2019/10/28	455	127.11	457	127.60	128.50	-2	7,741	-0.03%	大買/大賣/
2019/10/25	5	120.20	8	121.94	122.50	-3	7,458	-0.04%
2019/10/24	6	116.83	3	119.33	121.00	3	7,333	0.04%
2019/10/23	534	119.81	538	120.39	117.50	-4	7,310	-0.05%	大買/大賣/
2019/10/22	12	115.33	18	116.31	115.00	-6	7,262	-0.08%
2019/10/21	3	114.17	0	0.00	114.00	3	7,295	0.04%
2019/10/18	9	115.72	9	114.89	114.50	0	7,443	0.00%
2019/10/17	4	117.00	8	117.75	118.50	-4	7,374	-0.05%
2019/10/16	0	0.00	5	116.20	113.00	-5	7,244	-0.07%
2019/10/15	1	116.50	0	0.00	114.00	1	7,129	0.01%
2019/10/14	5	116.60	2	114.25	113.50	3	7,075	0.04%
2019/10/09	5	114.40	9	114.17	112.50	-4	6,978	-0.06%
2019/10/08	7	114.43	2	111.50	110.00	5	6,777	0.07%
2019/10/07	5	113.30	5	112.40	114.00	0	6,764	0.00%
2019/10/04	4	110.75	11	110.27	110.00	-7	6,724	-0.10%
2019/10/03	8	110.88	4	110.75	110.50	4	6,685	0.06%
2019/10/02	3	110.50	4	110.63	109.50	-1	6,596	-0.02%
2019/10/01	11	111.45	1	109.50	109.50	10	6,572	0.15%
2019/09/27	2	110.50	2	110.50	110.00	0	6,647	0.00%
2019/09/26	8	112.31	11	111.59	111.00	-3	6,594	-0.05%
2019/09/25	0	0.00	2	111.50	112.00	-2	6,612	-0.03%
2019/09/24	6	114.50	2	115.00	113.50	4	6,614	0.06%
2019/09/23	5	117.40	4	118.00	118.50	1	6,468	0.02%
2019/09/20	1	115.50	1	117.00	116.00	0	6,375	0.00%
2019/09/19	27	115.81	21	117.00	116.50	6	6,286	0.10%
2019/09/18	46	113.29	28	112.50	116.00	18	5,989	0.30%
2019/09/17	18	104.47	35	105.33	105.50	-17	5,520	-0.31%
2019/09/16	3	97.87	13	99.44	102.00	-10	5,311	-0.19%
2019/09/12	332	99.07	337	99.24	97.20	-5	5,211	-0.10%	大買/大賣/
2019/09/11	2	96.90	0	0.00	96.80	2	5,159	0.04%
2019/09/10	11	95.56	2	96.25	96.70	9	5,136	0.18%
2019/09/09	6	98.00	1	97.30	97.30	5	5,097	0.10%
2019/09/06	1	97.20	2	97.60	96.30	-1	5,071	-0.02%
2019/09/05	5	97.46	5	96.50	96.10	0	5,036	0.00%
2019/09/04	1	96.10	25	96.00	96.10	-24	4,985	-0.48%
2019/09/03	53	95.01	52	95.29	93.00	1	4,940	0.02%
2019/09/02	9	92.19	2	91.90	92.50	7	4,897	0.14%
2019/08/30	17	94.26	0	0.00	93.30	17	4,891	0.35%
2019/08/29	4	92.48	1	92.00	93.80	3	4,869	0.06%
2019/08/28	2	91.90	0	0.00	91.80	2	4,896	0.04%
2019/08/27	2	93.10	1	92.70	92.60	1	4,879	0.02%
2019/08/26	7	93.39	1	93.10	92.10	6	4,878	0.12%
2019/08/23	8	95.65	1	95.00	95.50	7	4,837	0.14%
2019/08/22	5	97.92	0	0.00	97.20	5	4,804	0.10%
2019/08/21	7	96.93	12	97.53	97.90	-5	4,786	-0.10%
2019/08/20	284	100.01	298	99.13	97.20	-14	4,768	-0.29%	大買/大賣/
2019/08/19	10	96.48	0	0.00	96.50	10	4,694	0.21%
2019/08/16	5	96.58	1	96.90	96.50	4	4,711	0.08%
2019/08/15	4	97.35	1	96.50	97.30	3	4,753	0.06%
2019/08/14	7	102.10	10	101.80	99.70	-3	4,762	-0.06%
2019/08/13	4	100.03	5	99.80	99.10	-1	4,715	-0.02%
2019/08/12	4	105.00	5	105.80	103.00	-1	4,742	-0.02%
2019/08/08	6	102.08	16	101.97	104.00	-10	4,691	-0.21%
2019/08/07	4	100.88	3	101.00	99.20	1	4,546	0.02%
2019/08/06	2	98.25	3	95.80	100.50	-1	4,508	-0.02%
2019/08/05	8	97.30	0	0.00	95.50	8	4,418	0.18%
2019/08/02	6	98.53	6	98.63	98.50	0	4,401	0.00%
2019/08/01	2	100.50	2	99.35	101.50	0	4,366	0.00%
2019/07/31	4	99.05	4	101.38	100.50	0	4,356	0.00%
2019/07/30	14	102.45	12	99.89	99.60	2	4,305	0.05%
2019/07/29	1	102.50	10	103.00	102.50	-9	4,264	-0.21%
2019/07/26	1	102.00	1	101.00	101.00	0	4,209	0.00%
2019/07/25	15	102.30	2.8	101.71	101.50	12.2	4,218	0.29%
2019/07/24	12	99.54	18	100.72	101.00	-6	4,184	-0.14%
2019/07/23	56	97.92	62	97.09	96.40	-6	4,081	-0.15%
2019/07/22	14	96.15	13	97.44	97.70	1	4,122	0.02%
2019/07/19	76	92.93	78	92.90	92.50	-2	3,942	-0.05%
2019/07/18	1	92.00	2	91.20	90.40	-1	3,936	-0.03%
2019/07/17	0	0.00	1	91.00	92.20	-1	3,974	-0.03%
2019/07/15	41	92.95	39	93.05	92.00	2	4,062	0.05%
2019/07/12	1	93.40	0	0.00	94.50	1	4,449	0.02%
2019/07/11	12	94.38	7	94.53	94.00	5	4,454	0.11%
2019/07/10	9	92.84	7	92.34	92.80	2	4,406	0.05%
2019/07/09	5	93.46	4	92.40	91.70	1	4,373	0.02%
2019/07/08	2	92.20	2	92.50	93.20	0	4,355	0.00%
2019/07/05	1	91.90	1	91.80	93.00	0	4,381	0.00%
2019/07/04	10	91.54	17	91.69	91.90	-7	4,385	-0.16%
2019/07/03	1	88.60	3	89.07	88.50	-2	4,261	-0.05%
2019/07/02	7	87.87	11	88.18	89.20	-4	4,290	-0.09%
2019/07/01	9	85.71	3	86.73	87.10	6	4,276	0.14%
2019/06/28	2	79.50	2	79.60	79.90	0	4,356	0.00%
2019/06/27	4	79.35	3	79.67	79.00	1	4,378	0.02%
2019/06/26	114	81.00	112	81.21	80.30	2	4,403	0.05%	大買/大賣/
2019/06/24	1	79.70	1	78.50	79.50	0	4,518	0.00%
2019/06/21	2	79.40	10	80.08	79.30	-8	4,606	-0.17%
2019/06/20	1	77.80	5	78.44	79.20	-4	4,575	-0.09%
2019/06/19	6	76.35	2	77.00	77.00	4	4,627	0.09%
2019/06/18	1	74.70	1	74.60	74.20	0	4,661	0.00%
2019/06/17	1	73.60	2	74.05	74.70	-1	4,854	-0.02%
2019/06/14	8	75.01	2	74.80	73.40	6	5,046	0.12%
2019/06/13	1	75.40	0	0.00	75.90	1	5,541	0.02%
2019/06/12	1	77.60	1	75.50	75.90	0	5,726	0.00%
2019/06/11	71	76.00	77	76.20	77.00	-6	5,752	-0.10%
2019/06/10	3	73.30	8	74.45	74.70	-5	5,721	-0.09%
2019/06/06	3	72.77	0	0.00	72.20	3	5,740	0.05%
2019/06/05	3	74.23	6	74.20	74.70	-3	5,746	-0.05%
2019/06/04	5	75.34	2	74.50	73.00	3	5,724	0.05%
2019/06/03	3	74.70	1	75.40	74.70	2	5,703	0.04%
2019/05/31	3	74.10	2	74.55	74.20	1	5,662	0.02%
2019/05/30	1	72.60	4	73.62	73.20	-3	5,671	-0.05%
2019/05/29	1	72.00	1	72.60	72.90	0	5,680	0.00%
2019/05/28	7	73.50	3	73.30	73.20	4	5,679	0.07%
2019/05/27	1	73.30	5	73.96	74.60	-4	5,732	-0.07%
2019/05/24	4.5	73.96	1	73.00	72.70	3.5	5,882	0.06%
2019/05/23	3	72.67	9	74.07	74.50	-6	5,898	-0.10%
2019/05/22	9	77.57	3	76.73	73.80	6	5,985	0.10%
2019/05/21	2	74.60	2	73.90	74.60	0	5,928	0.00%
2019/05/20	7	75.24	15	75.47	76.00	-8	5,895	-0.14%
2019/05/17	5	80.04	2	75.50	74.70	3	5,836	0.05%
2019/05/16	0	0.00	9	82.01	80.90	-9	5,908	-0.15%
2019/05/15	3	83.97	3	84.03	84.50	0	5,862	0.00%
2019/05/14	1	81.90	3	82.67	83.60	-2	5,877	-0.03%
2019/05/13	8	83.53	5	82.92	81.50	3	5,950	0.05%
2019/05/10	1	84.80	1	83.10	83.20	0	6,020	0.00%
2019/05/09	10	83.88	5	83.66	82.60	5	6,021	0.08%
2019/05/08	6	85.70	0	0.00	85.40	6	6,033	0.10%
2019/05/07	4	85.50	5	85.68	86.60	-1	6,102	-0.02%
2019/05/06	0	0.00	4	86.00	84.50	-4	6,265	-0.06%
2019/05/03	1	88.30	1	87.30	88.40	0	6,239	0.00%
2019/05/02	4	85.40	8	86.39	87.50	-4	6,223	-0.06%
2019/04/30	1	82.60	5	83.48	84.40	-4	6,206	-0.06%
2019/04/29	11	85.05	24	82.70	82.00	-13	6,245	-0.21%
2019/04/26	35	88.10	28	88.25	88.80	7	6,142	0.11%
2019/04/25	3	94.20	2	93.90	94.50	1	6,014	0.02%
2019/04/24	5	94.22	3	94.40	93.60	2	6,047	0.03%
2019/04/23	13	94.42	4	94.68	94.70	9	6,050	0.15%
2019/04/22	7	93.70	7	94.80	95.10	0	6,024	0.00%
2019/04/19	3	94.80	2	95.90	93.10	1	6,055	0.02%
2019/04/18	148	96.79	129	97.30	96.00	19	6,079	0.31%	大買/大賣/
2019/04/17	1	92.20	1	93.00	91.70	0	5,793	0.00%
2019/04/16	0	0.00	4	91.90	92.50	-4	6,012	-0.07%
2019/04/15	0	0.00	1	91.00	90.50	-1	6,053	-0.02%
2019/04/12	4	91.23	10	90.60	90.60	-6	6,138	-0.10%
2019/04/11	5	93.94	3	92.23	91.00	2	6,268	0.03%
2019/04/10	0	0.00	5	94.10	94.60	-5	6,412	-0.08%
2019/04/08	6	93.37	5	93.18	92.60	1	6,925	0.01%
2019/04/03	1	91.60	1	92.30	92.30	0	7,447	0.00%
2019/04/02	24	93.83	21	92.48	90.90	3	7,629	0.04%
2019/04/01	7	91.69	1	92.50	92.50	6	7,444	0.08%
2019/03/29	5	92.48	2	91.60	91.40	3	7,398	0.04%
2019/03/28	3	90.60	15.5	91.57	92.50	-12.5	7,351	-0.17%
2019/03/27	43	92.35	34.3	92.46	91.00	8.7	7,296	0.12%
2019/03/26	9	91.08	8	91.14	91.00	1	7,185	0.01%
2019/03/25	1	88.10	1	88.80	90.80	0	7,094	0.00%
2019/03/22	1	91.60	1	92.60	89.20	0	7,059	0.00%
2019/03/21	5	90.18	4	90.28	90.40	1	6,981	0.01%
2019/03/20	8	89.75	3	90.37	91.00	5	6,917	0.07%
2019/03/19	15	87.15	12	87.94	88.50	3	6,771	0.04%
2019/03/18	28	84.45	29	85.02	88.10	-1	6,575	-0.02%
2019/03/15	11	77.89	9	79.92	80.10	2	6,057	0.03%
2019/03/14	4	73.05	8	73.25	72.90	-4	5,888	-0.07%
2019/03/13	0	0.00	5	71.28	71.50	-5	5,872	-0.09%
2019/03/12	0	0.00	3	70.93	71.30	-3	5,877	-0.05%
2019/03/08	4	67.00	0	0.00	68.30	4	5,949	0.07%
2019/03/07	1	69.50	1	68.70	67.60	0	6,000	0.00%
2019/03/06	2	70.80	6	70.67	70.50	-4	6,006	-0.07%
2019/03/05	1	71.10	15	71.89	70.70	-14	6,076	-0.23%
2019/03/04	2	71.00	7	71.43	71.50	-5	6,213	-0.08%
2019/02/27	8	70.28	1	71.00	71.40	7	6,261	0.11%
2019/02/26	5	71.70	0	0.00	71.40	5	6,331	0.08%
2019/02/25	20	72.62	13	73.17	72.60	7	6,325	0.11%
2019/02/22	8	70.64	6	71.48	70.30	2	6,195	0.03%
2019/02/21	7	70.67	16	70.84	72.40	-9	6,179	-0.15%
2019/02/20	0	0.00	8	69.33	68.70	-8	6,051	-0.13%
2019/02/19	7	69.09	13	68.79	68.10	-6	6,051	-0.10%
2019/02/18	13	67.85	1	67.50	67.80	12	6,061	0.20%
2019/02/15	36	70.00	37	69.44	67.90	-1	6,070	-0.02%
2019/02/14	7	67.57	6	66.63	67.40	1	5,986	0.02%
2019/02/13	5	69.04	10	67.94	67.00	-5	5,986	-0.08%
2019/02/12	19	68.82	13	68.92	68.60	6	5,961	0.10%
2019/02/11	13	68.85	13	68.68	68.70	0	5,972	0.00%
2019/01/30	1	66.50	3	66.90	66.90	-2	5,920	-0.03%
2019/01/29	9	66.01	6	66.75	66.00	3	5,961	0.05%
2019/01/28	9	66.87	8	67.01	67.00	1	5,990	0.02%
2019/01/25	31	66.44	16	66.74	66.00	15	5,976	0.25%
2019/01/24	4	65.25	5	65.18	64.70	-1	5,901	-0.02%
2019/01/23	4	63.75	2	64.30	64.60	2	5,943	0.03%
2019/01/22	48	65.12	47	65.22	63.80	1	5,971	0.02%
2019/01/21	6	64.57	9	65.64	64.50	-3	5,996	-0.05%
2019/01/18	3	64.00	3	63.70	64.00	0	6,026	0.00%
2019/01/17	2	64.10	7	63.79	63.60	-5	6,205	-0.08%
2019/01/16	3	64.73	1	63.70	63.60	2	6,338	0.03%
2019/01/15	8	65.88	4	65.40	65.00	4	6,354	0.06%
2019/01/14	5	66.00	0	0.00	65.50	5	6,348	0.08%
2019/01/11	4	65.20	8	66.08	65.00	-4	6,357	-0.06%
2019/01/10	11	66.92	22	66.55	65.50	-11	6,307	-0.17%
2019/01/09	1	64.50	0	0.00	65.70	1	6,208	0.02%
2019/01/08	22	66.20	9	65.13	64.00	13	6,099	0.21%
2019/01/07	1	63.80	3	63.97	64.00	-2	5,895	-0.03%
2019/01/04	1	62.60	16	61.15	63.00	-15	5,907	-0.25%
2019/01/03	23	63.97	7	63.89	62.40	16	5,914	0.27%
2019/01/02	10	64.90	14	65.11	65.80	-4	5,854	-0.07%
2018/12/28	4	64.85	16	64.53	64.60	-12	5,699	-0.21%
2018/12/27	15	63.87	11	64.27	63.30	4	5,460	0.07%
2018/12/26	24	65.12	11	62.68	61.40	13	5,373	0.24%
2018/12/25	74	61.26	82	61.27	65.40	-8	4,791	-0.17%
2018/12/24	9	57.49	1	58.40	59.50	8	4,571	0.18%
2018/12/22	0	0.00	2	58.00	57.40	-2	4,608	-0.04%
2018/12/21	24	56.23	9	56.74	58.50	15	4,626	0.32%
2018/12/20	1	59.00	7	57.40	57.40	-6	4,630	-0.13%
2018/12/19	1	60.80	1	60.10	59.70	0	4,629	0.00%
2018/12/18	1	59.30	8	59.98	60.00	-7	4,672	-0.15%
2018/12/17	1	61.00	13	59.65	60.40	-12	4,691	-0.26%
2018/12/14	7	60.24	1	60.30	60.10	6	4,767	0.13%
2018/12/13	5	60.88	4	60.83	61.50	1	4,827	0.02%
2018/12/12	1	60.10	7	59.94	60.10	-6	4,873	-0.12%
2018/12/11	3	57.67	3	56.83	57.10	0	4,892	0.00%
2018/12/10	1	55.30	4	55.93	56.90	-3	5,147	-0.06%
2018/12/07	6	56.37	2	57.85	56.70	4	5,430	0.07%
2018/12/06	18	57.13	1	60.20	55.80	17	5,555	0.31%
2018/12/05	1	61.10	0	0.00	61.00	1	5,525	0.02%
2018/12/04	0	0.00	5	64.58	63.40	-5	5,586	-0.09%
2018/12/03	2	63.80	4	64.00	64.00	-2	5,607	-0.04%
2018/11/30	4	61.85	3	61.80	60.90	1	5,538	0.02%
2018/11/29	2	61.05	14	61.50	60.90	-12	5,570	-0.22%
2018/11/28	5	60.82	5	61.16	60.90	0	5,652	0.00%
2018/11/27	6	58.98	12	58.88	60.00	-6	5,584	-0.11%
2018/11/26	0	0.00	9	56.03	56.10	-9	5,427	-0.17%
2018/11/23	15	54.94	5	54.62	54.20	10	5,381	0.19%
2018/11/22	3	57.50	8	55.74	54.00	-5	5,305	-0.09%
2018/11/21	3	53.10	0	0.00	53.80	3	5,263	0.06%
2018/11/19	5	53.68	7	53.56	53.20	-2	5,224	-0.04%
2018/11/16	9	53.50	3	53.43	53.30	6	5,217	0.12%
2018/11/15	0	0.00	1	55.00	53.40	-1	5,245	-0.02%
2018/11/14	4	55.10	3	54.73	55.00	1	5,233	0.02%
2018/11/13	11	51.97	6	52.07	54.00	5	5,231	0.10%
2018/11/12	4	59.05	1	58.10	57.60	3	5,159	0.06%
2018/11/09	2	59.40	4	59.55	59.60	-2	5,199	-0.04%
2018/11/08	3	61.30	5	62.04	60.20	-2	5,198	-0.04%
2018/11/07	1	58.00	1	59.30	60.50	0	5,094	0.00%
2018/11/06	6	59.95	2	59.70	57.50	4	5,096	0.08%
2018/11/05	4	61.45	5	60.38	61.60	-1	5,047	-0.02%
2018/10/30	1	54.50	0	0.00	54.80	1	4,896	0.02%
2018/10/29	1	55.40	1	56.50	56.40	0	4,902	0.00%
2018/10/26	1	55.00	3	56.83	54.40	-2	4,896	-0.04%
2018/10/25	602	54.92	606	54.03	58.00	-4	4,848	-0.08%	大買/大賣/
2018/10/24	5	55.18	1	55.60	54.10	4	4,781	0.08%
2018/10/23	9	60.57	4	60.83	60.10	5	4,830	0.10%
2018/10/22	19	63.58	5	64.06	63.60	14	4,844	0.29%
2018/10/19	6	60.28	5	61.70	61.40	1	4,937	0.02%
2018/10/18	1	62.30	0	0.00	61.50	1	5,112	0.02%
2018/10/17	0	0.00	11	63.53	62.00	-11	5,340	-0.21%
2018/10/16	6	62.03	0	0.00	62.20	6	5,494	0.11%
2018/10/15	5	62.24	2	61.95	62.60	3	5,501	0.05%
2018/10/12	7	59.97	1	59.70	61.00	6	5,507	0.11%
2018/10/11	3	58.30	51	57.90	58.10	-48	5,466	-0.88%
2018/10/09	3	66.00	153	65.64	64.30	-150	5,383	-2.79%	大賣/鉅額交易
2018/10/08	6	68.82	5	67.92	68.20	1	5,308	0.02%
2018/10/05	12	68.38	13	68.68	70.00	-1	5,333	-0.02%
2018/10/04	2	72.30	11	71.82	71.90	-9	5,265	-0.17%
2018/10/03	0.3	77.50	1	78.70	77.40	-0.8	5,190	-0.01%
2018/10/02	2	79.95	3	80.50	79.00	-1	5,260	-0.02%
2018/10/01	2	77.70	5	78.96	81.50	-3	5,259	-0.06%
2018/09/28	0	0.00	1	77.60	76.10	-1	5,280	-0.02%
2018/09/27	3	75.77	0	0.00	76.50	3	5,313	0.06%
2018/09/26	2	76.60	1	76.20	76.50	1	5,336	0.02%
2018/09/25	0	0.00	11	76.74	77.00	-11	5,418	-0.20%
2018/09/21	13	77.25	2	77.00	77.00	11	5,422	0.20%
2018/09/20	1	76.00	11	77.36	76.10	-10	5,453	-0.18%
2018/09/19	12	80.53	8	80.64	79.00	4	5,438	0.07%
2018/09/18	8	77.48	2	78.30	79.50	6	5,398	0.11%
2018/09/17	0	0.00	1	78.50	78.30	-1	5,413	-0.02%
2018/09/14	50	77.58	24	77.10	80.00	26	5,404	0.48%
2018/09/13	267	78.24	249	78.93	76.90	18	5,205	0.35%	大買/大賣/
2018/09/12	31	83.78	1	84.00	83.70	30	4,963	0.60%
2018/09/11	2	92.95	0	0.00	92.90	2	4,950	0.04%
2018/09/10	1	91.50	3	93.23	93.00	-2	5,007	-0.04%
2018/09/07	11	98.12	13	98.81	96.90	-2	5,365	-0.04%
2018/09/06	5	99.72	2	100.00	100.00	3	5,426	0.06%
2018/09/05	134	100.39	130	101.11	99.50	4	5,501	0.07%	大買/大賣/
2018/09/04	4	99.50	20	100.29	98.30	-16	5,599	-0.29%
2018/09/03	6	93.80	0	0.00	94.90	6	5,541	0.11%
2018/08/31	5	92.54	0	0.00	94.40	5	5,676	0.09%
2018/08/30	2	94.65	5	94.00	93.00	-3	5,917	-0.05%
2018/08/29	0	0.00	11	93.50	94.00	-11	5,985	-0.18%
2018/08/28	6	94.13	3	94.00	93.80	3	6,055	0.05%
2018/08/27	1	94.10	6	92.50	93.80	-5	6,122	-0.08%
2018/08/24	2	92.35	2	92.05	92.50	0	6,202	0.00%
2018/08/23	5	92.84	4	93.08	93.70	1	6,290	0.02%
2018/08/22	2	94.00	6	93.10	93.50	-4	6,400	-0.06%
2018/08/21	9	90.42	9	90.42	91.50	0	6,455	0.00%
2018/08/20	1	89.40	13	89.01	89.20	-12	6,650	-0.18%
2018/08/17	2	91.80	13	91.82	90.00	-11	6,784	-0.16%
2018/08/16	0	0.00	2	90.90	92.00	-2	6,929	-0.03%
2018/08/15	0	0.00	10	89.18	89.80	-10	6,992	-0.14%
2018/08/13	10	88.05	10	89.01	88.00	0	7,287	0.00%
2018/08/10	12	90.45	3	90.23	91.50	9	7,331	0.12%
2018/08/09	4	89.50	20	88.44	91.00	-16	7,533	-0.21%
2018/08/08	4	90.00	4	90.15	90.10	0	7,594	0.00%
2018/08/07	7	90.39	37	90.81	89.90	-30	7,780	-0.39%
2018/08/06	6	86.88	5	88.50	89.40	1	7,927	0.01%
2018/08/03	33	89.36	4	89.60	89.60	29	8,022	0.36%
2018/08/02	4	89.75	0	0.00	89.40	4	8,180	0.05%
2018/08/01	5	90.90	2	90.75	90.70	3	8,359	0.04%
2018/07/31	13	88.71	7	89.27	89.20	6	8,536	0.07%
2018/07/30	28	88.74	21	92.33	87.00	7	8,444	0.08%
2018/07/27	3	94.50	21	94.15	94.80	-18	8,302	-0.22%
2018/07/26	8	96.53	5	96.80	95.50	3	8,334	0.04%
2018/07/25	15	94.15	5	94.32	95.00	10	8,309	0.12%
2018/07/24	15	94.04	11	94.81	97.50	4	8,210	0.05%
2018/07/23	3	95.53	5	95.40	95.40	-2	8,261	-0.02%
2018/07/19	16	106.53	0	0.00	106.00	16	8,467	0.19%
2018/07/18	3	107.17	13	107.65	106.00	-10	8,678	-0.12%
2018/07/17	9	113.00	5	111.50	109.00	4	8,772	0.05%
2018/07/16	1	112.00	0	0.00	111.50	1	8,796	0.01%
2018/07/13	3	110.83	7	111.93	111.00	-4	8,879	-0.05%
2018/07/12	1	109.00	0	0.00	109.00	1	9,082	0.01%
2018/07/11	2	107.00	3	107.33	107.50	-1	9,147	-0.01%
2018/07/10	187	106.10	196	106.56	108.50	-9	9,233	-0.10%	大買/大賣/
2018/07/09	0	0.00	1	99.80	99.80	-1	9,212	-0.01%
2018/07/06	6	101.25	5	103.10	100.50	1	9,256	0.01%
2018/07/05	3	106.00	2	104.50	102.50	1	9,328	0.01%
2018/07/04	0	0.00	9	104.50	106.00	-9	9,329	-0.10%
2018/07/03	1	110.00	11	112.64	108.00	-10	9,357	-0.11%
2018/07/02	10	117.00	0	0.00	115.00	10	9,356	0.11%
2018/06/29	1	114.00	7	114.57	115.00	-6	9,486	-0.06%
2018/06/28	8	114.56	2	115.50	112.50	6	9,548	0.06%
2018/06/27	7	115.36	6	114.67	113.00	1	9,754	0.01%
2018/06/26	10	113.30	4	115.50	116.50	6	10,248	0.06%
2018/06/25	7	113.64	0	0.00	112.50	7	10,755	0.07%
2018/06/22	36	114.42	12	115.50	114.50	24	10,980	0.22%
2018/06/21	30	117.07	9	116.56	116.00	21	11,036	0.19%
2018/06/20	8	114.44	6	113.75	115.00	2	11,189	0.02%
2018/06/19	6	122.67	5	121.20	118.50	1	11,190	0.01%
2018/06/15	590	125.91	603	126.33	124.00	-13	11,180	-0.12%	大買/大賣/
2018/06/14	8	116.69	7	118.64	119.50	1	10,875	0.01%
2018/06/13	23	121.09	23	117.26	116.50	0	10,850	0.00%
2018/06/12	27	119.59	21	119.81	119.50	6	10,953	0.05%
2018/06/11	6	115.42	1	115.00	115.00	5	11,011	0.05%
2018/06/08	12	118.42	3	118.00	116.50	9	11,202	0.08%
2018/06/07	8	118.38	15	118.30	119.50	-7	11,256	-0.06%
2018/06/06	6	113.83	28	114.88	113.50	-22	11,348	-0.19%
2018/06/05	21	112.55	2	113.75	112.50	19	11,403	0.17%
2018/06/04	10	113.35	24	113.67	112.00	-14	11,779	-0.12%
2018/06/01	7	110.00	8	110.75	111.00	-1	11,837	-0.01%
2018/05/31	7	110.43	3	111.83	108.00	4	11,845	0.03%
2018/05/30	0	0.00	3	110.33	110.00	-3	11,820	-0.03%
2018/05/29	44	115.85	49	113.31	113.00	-5	11,798	-0.04%
2018/05/28	7	115.14	10	115.20	114.50	-3	11,795	-0.03%
2018/05/25	25	108.36	32	108.55	109.50	-7	11,689	-0.06%
2018/05/24	24	108.94	26	109.06	108.50	-2	11,667	-0.02%
2018/05/23	14	107.14	10	106.25	105.50	4	11,716	0.03%
2018/05/22	12	106.42	12	107.08	108.50	0	12,036	0.00%
2018/05/21	57	103.84	55	104.20	102.00	2	11,943	0.02%
2018/05/18	5	101.20	1	101.00	100.00	4	11,893	0.03%
2018/05/17	14	100.71	8	101.14	103.50	6	11,972	0.05%
2018/05/16	4	98.68	9	97.89	97.70	-5	11,883	-0.04%
2018/05/15	12	100.39	5	100.80	99.40	7	12,014	0.06%
2018/05/14	34	105.46	35	105.06	105.00	-1	12,034	-0.01%
2018/05/11	14	108.71	24	106.75	104.00	-10	12,007	-0.08%
2018/05/10	5	107.70	4	106.88	106.50	1	12,029	0.01%
2018/05/09	41	103.44	40	103.13	101.50	1	12,269	0.01%
2018/05/08	6	100.73	16	99.84	102.50	-10	12,364	-0.08%
2018/05/04	3	93.27	4	94.55	93.30	-1	12,664	-0.01%
2018/05/03	23	94.29	5	94.78	93.70	18	12,685	0.14%
2018/05/02	16	95.78	11	94.50	93.40	5	12,721	0.04%
2018/04/30	5	94.92	1	95.50	95.50	4	12,738	0.03%
2018/04/27	16	92.67	28	93.40	94.60	-12	12,712	-0.09%
2018/04/26	22	88.97	34	92.89	86.00	-12	12,537	-0.10%
2018/04/25	18	95.61	11	96.02	93.20	7	12,401	0.06%
2018/04/24	17	94.28	1	93.60	92.80	16	12,450	0.13%
2018/04/23	19	101.76	20	103.50	101.00	-1	12,440	-0.01%
2018/04/20	0	0.00	7	106.14	107.00	-7	12,725	-0.06%
2018/04/19	5.1	106.99	2	105.75	106.50	3.1	12,982	0.02%
2018/04/18	16	104.91	44	104.48	103.00	-28	12,996	-0.22%
2018/04/17	17	113.85	10	113.90	110.50	7	12,854	0.05%
2018/04/16	5	115.80	12	116.71	116.50	-7	12,848	-0.05%
2018/04/13	11	114.82	22	114.02	113.00	-11	12,822	-0.09%
2018/04/12	4	113.88	3	114.50	113.00	1	12,845	0.01%
2018/04/11	30	115.42	5	115.50	112.00	25	12,946	0.19%
2018/04/10	1	109.00	4	111.25	109.50	-3	12,923	-0.02%
2018/04/09	6	112.33	4	111.88	109.50	2	13,137	0.02%
2018/04/03	3	110.33	21	110.90	111.50	-18	13,185	-0.14%
2018/04/02	26	113.79	7	114.14	112.00	19	13,199	0.14%
2018/03/31	8	109.56	9	109.17	111.50	-1	13,198	-0.01%
2018/03/30	11	110.86	9	110.50	108.50	2	13,180	0.02%
2018/03/29	118	113.16	13	111.88	112.50	105	13,182	0.80%	大買/鉅額交易
2018/03/28	107	115.64	87	114.00	111.00	20	12,749	0.16%	大買/
2018/03/27	7	125.29	5	124.40	122.50	2	12,415	0.02%
2018/03/26	15	129.73	15	127.43	127.00	0	12,329	0.00%
2018/03/23	2	129.25	2	124.50	129.50	0	12,339	0.00%
2018/03/22	7	132.14	2	133.25	126.50	5	12,311	0.04%
2018/03/21	17	134.47	15	134.03	133.00	2	12,391	0.02%
2018/03/20	4	131.63	0	0.00	133.00	4	12,636	0.03%
2018/03/19	9	135.39	9	136.50	136.00	0	12,912	0.00%
2018/03/16	8	137.69	6	138.00	135.00	2	13,087	0.02%
2018/03/15	27	131.43	32	133.58	140.00	-5	13,237	-0.04%
2018/03/14	16	133.00	3	132.33	130.00	13	13,536	0.10%
2018/03/13	1	130.50	13	128.00	129.00	-12	13,635	-0.09%
2018/03/12	129	126.74	128	127.30	128.00	1	13,727	0.01%	大買/大賣/
2018/03/09	14	120.86	12	119.67	119.50	2	13,729	0.01%
2018/03/08	28	122.21	39	121.37	122.00	-11	13,859	-0.08%
2018/03/07	6	116.17	19	117.58	115.00	-13	13,640	-0.10%
2018/03/06	10	114.00	13	115.54	114.50	-3	13,904	-0.02%
2018/03/05	20	112.15	0	0.00	112.00	20	14,053	0.14%
2018/03/02	11	116.00	5	116.80	116.00	6	14,306	0.04%
2018/03/01	7	113.64	17	116.03	118.50	-10	14,276	-0.07%
2018/02/27	8	114.69	1	118.50	112.00	7	14,247	0.05%
2018/02/26	8	118.94	12	118.79	116.50	-4	14,352	-0.03%
2018/02/23	5	117.40	7.5	117.57	117.50	-2.5	14,460	-0.02%
2018/02/22	24	114.02	29	114.62	115.00	-5	14,430	-0.03%
2018/02/21	0	0.00	3.8	110.50	110.50	-3.8	14,112	-0.03%
2018/02/12	1	101.50	0	0.00	100.50	1	14,286	0.01%
2018/02/09	6	98.37	5	100.36	98.60	1	14,396	0.01%
2018/02/08	12	105.33	13	100.27	100.50	-1	14,290	-0.01%
2018/02/07	2	106.00	3	105.83	105.00	-1	14,224	-0.01%
2018/02/06	12	101.37	50	99.56	99.00	-38	14,019	-0.27%
2018/02/05	21	109.43	6	109.92	110.00	15	13,848	0.11%
2018/02/02	19	116.74	14	117.04	116.00	5	13,743	0.04%
2018/02/01	143	121.78	134	123.07	117.50	9	13,661	0.07%	大買/大賣/
2018/01/31	18	113.47	8	115.75	117.50	10	13,362	0.07%
2018/01/30	10	112.05	60	116.99	116.00	-50	13,112	-0.38%
2018/01/29	1	108.00	4	108.13	107.50	-3	12,690	-0.02%
2018/01/26	6	105.75	8	108.13	109.00	-2	12,872	-0.02%
2018/01/25	14	110.07	0	0.00	105.00	14	13,062	0.11%
2018/01/24	12	104.83	2	105.50	109.50	10	12,942	0.08%
2018/01/23	2	108.25	3	109.17	107.50	-1	12,861	-0.01%
2018/01/22	6	108.92	5	110.10	111.00	1	12,785	0.01%
2018/01/19	4	108.75	3	109.67	110.50	1	12,690	0.01%
2018/01/18	5	112.00	11	112.77	109.00	-6	12,583	-0.05%
2018/01/17	7	107.14	5	108.30	112.00	2	12,355	0.02%
2018/01/16	12	109.38	9	108.33	106.00	3	12,140	0.02%
2018/01/15	3	103.07	25	106.02	108.00	-22	11,728	-0.19%
2018/01/12	2	99.00	1	99.90	98.60	1	11,453	0.01%
2018/01/11	16	97.08	21	98.52	99.90	-5	11,369	-0.04%
2018/01/10	21	92.68	60	95.14	95.60	-39	11,267	-0.35%
2018/01/09	71	94.04	31	94.02	94.50	40	11,191	0.36%
2018/01/08	30	97.21	15	97.15	96.50	15	11,096	0.14%
2018/01/05	14	99.61	36	100.21	99.00	-22	11,045	-0.20%
2018/01/04	23	98.14	21	99.36	97.90	2	10,933	0.02%
2018/01/03	29	97.90	34	98.97	98.00	-5	10,840	-0.05%
2018/01/02	42	94.82	23	90.72	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－25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－25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－25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

凱基-松山券商分點個股進出
凱基-松山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

凱基-松山 券商分點個股進出 凱基-松山 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

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析