全新 (2455)-凱基-復興券商分點個股進出

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
140.0
漲跌
▲2.5
漲幅
+1.82%
成交量
3,290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-復興券商分點個股進出

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-復興券商分點個股進出
凱基-復興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
2023/12/06	1	170.50	0	0.00	167.00	1	3,831	0.03%
2023/12/05	1	167.00	102	164.20	167.00	-101	3,825	-2.64%	大賣/鉅額交易
2023/12/04	1	173.50	2	171.23	169.50	-1	3,860	-0.03%
2023/12/01	1	169.00	11	170.00	170.00	-10	3,929	-0.25%
2023/11/29	2	168.75	2	171.50	170.50	0	4,063	0.00%
2023/11/28	1	165.60	1	168.50	169.00	0	4,114	0.00%
2023/11/27	2	171.25	3.1	167.92	164.00	-1.1	4,308	-0.02%
2023/11/24	4	175.63	3.1	175.53	176.00	0.9	4,453	0.02%
2023/11/22	0	0.00	0	156.00	156.00	0	4,047	0.00%
2023/11/21	0	156.50	4	155.25	155.50	-4	4,100	-0.10%
2023/11/20	6	153.58	0	0.00	151.00	6	4,075	0.15%
2023/11/17	0	0.00	6	153.00	153.00	-6	4,080	-0.15%
2023/11/15	105	158.09	5	154.49	154.50	100	4,102	2.44%	大買/
2023/11/09	3	155.50	5	157.30	156.50	-2	4,112	-0.05%
2023/11/07	7	157.93	2	158.00	157.50	5	4,078	0.12%
2023/11/03	0	0.00	2	146.25	145.50	-2	3,975	-0.05%
2023/11/02	2	142.00	604	142.44	142.00	-602	3,970	-15.16%	大賣/鉅額交易
2023/10/31	0	148.50	2	148.00	147.00	-2	4,093	-0.05%
2023/10/30	1	148.50	2	143.50	143.50	-1	4,062	-0.02%
2023/10/27	1	142.00	0	0.00	139.50	1	4,130	0.02%
2023/10/17	5	158.50	2.1	152.00	152.00	2.9	5,180	0.06%
2023/10/16	0	158.50	0	0.00	159.00	0	5,236	0.00%
2023/10/13	0	0.00	100	153.20	155.00	-100	5,328	-1.88%
2023/10/12	1	154.50	100	153.30	155.00	-99	5,373	-1.84%
2023/10/05	1	156.00	1	155.50	158.00	0	5,573	0.00%
2023/10/04	1	151.65	1	150.00	155.50	0	5,506	0.00%
2023/10/03	1	152.00	0	0.00	150.00	1	5,461	0.02%
2023/10/02	0	150.50	0	0.00	150.00	0	5,539	0.00%
2023/09/28	0	147.00	0	0.00	148.00	0	5,585	0.00%
2023/09/20	0	0.00	0.1	147.00	148.00	-0.1	5,728	0.00%
2023/09/19	0	155.00	0	155.00	155.00	0	5,683	0.00%
2023/09/18	2	155.00	8	154.06	154.50	-6	5,654	-0.11%
2023/09/15	15	149.53	0	0.00	150.00	15	5,627	0.27%
2023/09/14	20	150.03	2	151.00	149.50	18	5,577	0.32%
2023/09/13	0	0.00	5	145.50	145.00	-5	5,586	-0.09%
2023/09/12	0	147.50	5	149.50	147.50	-5	5,660	-0.09%
2023/09/11	1	149.00	4.1	145.98	145.50	-3.1	5,723	-0.05%
2023/09/08	3	150.50	4	151.75	150.50	-1	5,647	-0.02%
2023/09/07	0	151.00	6	153.00	154.00	-6	5,683	-0.11%
2023/09/06	7	149.29	205	147.23	151.50	-198	5,660	-3.50%	大賣/鉅額交易
2023/09/05	51	149.15	11	150.23	151.50	40	5,654	0.71%
2023/09/04	157	146.52	4	150.00	151.00	153	5,644	2.71%	大買/鉅額交易
2023/09/01	1	148.50	0	0.00	146.50	1	5,626	0.02%
2023/08/31	34	146.07	0	0.00	146.00	34	5,646	0.60%
2023/08/30	172	146.96	169	146.69	147.00	3	5,504	0.05%	大買/大賣/
2023/08/29	3	130.71	5	133.60	134.00	-2	5,393	-0.04%
2023/08/28	2	122.53	1	125.04	126.00	1	5,426	0.02%
2023/08/25	4	126.50	3	130.00	126.50	1	5,554	0.02%
2023/08/24	0	127.00	3	127.00	127.00	-3	5,540	-0.05%
2023/08/22	5	127.00	0	0.00	126.50	5	5,705	0.09%
2023/08/21	3	125.00	0	0.00	125.00	3	5,698	0.05%
2023/08/18	0	126.00	3	126.00	126.00	-3	5,694	-0.05%
2023/08/16	3	122.50	0	0.00	122.50	3	5,692	0.05%
2023/08/15	2	122.50	0	121.50	121.50	2	5,686	0.03%
2023/08/14	0	0.00	0.1	123.00	123.00	-0.1	5,663	0.00%
2023/08/11	0	0.00	1	127.50	130.50	-1	5,646	-0.02%
2023/08/09	8	130.94	8	130.38	132.50	0	5,629	0.00%
2023/08/08	1	129.00	3	129.00	128.50	-2	5,557	-0.04%
2023/08/07	5	127.90	2	128.50	128.00	3	5,543	0.05%
2023/08/04	3	133.64	3	132.67	131.50	0	5,513	0.00%
2023/08/02	2	124.00	8	128.75	124.50	-6	5,356	-0.11%
2023/08/01	5	124.20	1.1	128.00	126.50	3.9	5,307	0.07%
2023/07/31	248.1	133.86	2.2	135.37	132.50	245.9	5,218	4.71%	大買/鉅額交易
2023/07/28	110.1	128.21	17	126.65	128.50	93.1	4,949	1.88%	大買/
2023/07/27	5	117.20	0	0.00	117.00	5	4,814	0.10%
2023/07/25	2	120.25	0	0.00	119.00	2	4,949	0.04%
2023/07/24	424	135.23	432	131.69	126.50	-8	4,839	-0.17%	大買/大賣/
2023/07/21	2	118.61	2	119.75	123.50	0	4,566	0.00%
2023/07/20	1	117.00	1	118.00	117.50	0	4,509	0.00%
2023/07/19	1	119.00	0	0.00	117.50	1	4,523	0.02%
2023/07/13	5	123.50	2.1	120.83	115.50	2.9	4,575	0.06%
2023/07/12	0	0.00	2	125.50	123.50	-2	4,472	-0.04%
2023/07/11	2	124.02	0	0.00	125.00	2	4,482	0.05%
2023/07/07	1	117.50	0	115.00	117.00	1	4,499	0.02%
2023/07/06	1.1	120.02	8	120.19	120.00	-6.9	4,546	-0.15%
2023/07/05	5	113.50	5	116.00	116.00	0	4,632	0.00%
2023/07/04	0	0.00	0	118.00	117.00	0	4,605	0.00%
2023/07/03	0	0.00	1	118.50	119.00	-1	4,597	-0.02%
2023/06/30	8	118.44	0.1	117.50	116.50	7.9	4,588	0.17%
2023/06/29	0	123.00	0	0.00	123.50	0	4,589	0.00%
2023/06/27	0	0.00	1.2	121.10	118.50	-1.2	5,018	-0.02%
2023/06/26	1	119.52	0	0.00	123.00	1	5,045	0.02%
2023/06/21	0	0.00	5	124.71	126.00	-5	5,100	-0.10%
2023/06/20	6.1	126.41	8	125.63	126.00	-1.9	5,110	-0.04%
2023/06/19	0	0.00	7	126.86	127.00	-7	5,140	-0.14%
2023/06/16	4	120.88	5	123.50	123.00	-1	5,157	-0.02%
2023/06/15	6.1	127.15	12	126.83	126.00	-6	5,209	-0.11%
2023/06/14	2	121.75	1	123.50	122.00	1	5,317	0.02%
2023/06/13	6	121.51	7	124.00	124.00	-1	5,297	-0.02%
2023/06/12	0	0.00	1	122.50	122.00	-1	5,241	-0.02%
2023/06/09	5	120.10	3	120.67	121.00	2	5,197	0.04%
2023/06/08	19	116.66	2	118.25	116.00	17	5,118	0.33%
2023/06/07	133	118.83	12	117.54	119.00	121	5,052	2.39%	大買/鉅額交易
2023/06/06	72	115.27	7	113.79	114.50	65	4,919	1.32%
2023/06/05	16	115.06	2	114.25	115.50	14	4,827	0.29%
2023/06/02	13	113.46	17	113.88	113.00	-4	4,773	-0.08%
2023/06/01	4	107.38	2.1	108.54	108.00	1.9	4,602	0.04%
2023/05/31	2.1	106.98	3	106.67	104.50	-0.9	4,483	-0.02%
2023/05/30	1	98.10	0	0.00	98.20	1	4,340	0.02%
2023/05/29	1	100.50	8	100.00	100.00	-7	4,322	-0.16%
2023/05/26	1	101.00	0	0.00	100.00	1	4,236	0.02%
2023/05/19	5	95.80	0	0.00	94.50	5	4,349	0.11%
2023/05/18	3	95.60	0	0.00	96.10	3	4,403	0.07%
2023/05/15	1	94.10	0.1	94.40	93.40	0.9	4,468	0.02%
2023/05/10	5	96.40	0	0.00	96.40	5	4,527	0.11%
2023/05/09	2	96.75	2	97.80	98.20	0	4,539	0.00%
2023/05/08	0	98.40	0	0.00	98.80	0	4,567	0.00%
2023/05/04	2	95.80	1	96.40	97.00	1	4,636	0.02%
2023/05/03	1	94.80	0	0.00	94.10	1	4,709	0.02%
2023/05/02	0	0.00	2	97.60	96.30	-2	4,761	-0.04%
2023/04/28	2.1	92.60	3	91.83	96.50	-1	4,786	-0.02%
2023/04/27	0	0.00	1	87.80	88.20	-1	4,705	-0.02%
2023/04/26	2	88.10	0	0.00	88.70	2	4,709	0.04%
2023/04/25	0	0.00	2.2	89.75	89.70	-2.2	4,719	-0.05%
2023/04/24	0	0.00	0.1	95.20	94.80	-0.1	4,705	0.00%
2023/04/21	4	99.05	2.1	97.11	97.10	1.9	4,736	0.04%
2023/04/20	1	99.64	7	98.91	100.00	-6	4,759	-0.13%
2023/04/19	4	96.88	3	99.10	99.10	1	4,809	0.02%
2023/04/18	0	0.00	1	95.60	95.30	-1	4,765	-0.02%
2023/04/17	2	94.20	7	94.76	95.60	-5	4,800	-0.10%
2023/04/14	12	93.58	5	94.00	94.40	7	4,792	0.15%
2023/04/13	3	95.50	0	0.00	94.70	3	4,716	0.06%
2023/04/12	1	97.70	2	98.30	98.00	-1	4,676	-0.02%
2023/04/11	5	101.10	3	101.50	100.00	2	4,643	0.04%
2023/04/10	3	98.98	11	99.35	99.90	-8	4,568	-0.17%
2023/04/07	0	0.00	1	94.70	94.50	-1	4,466	-0.02%
2023/04/06	0	94.00	2	93.90	94.50	-2	4,418	-0.04%
2023/03/31	0	0.00	1	92.00	92.30	-1	4,399	-0.02%
2023/03/30	5	91.24	0	0.00	90.40	5	4,383	0.11%
2023/03/29	5.1	94.18	6	98.67	91.30	-0.9	4,350	-0.02%
2023/03/28	0	0.00	2	93.10	93.10	-2	4,040	-0.05%
2023/03/27	0	92.00	10	91.86	90.90	-10	3,953	-0.25%
2023/03/24	1	88.80	6	89.23	90.10	-5	3,941	-0.13%
2023/03/23	7	89.04	6	89.50	89.60	1	3,888	0.03%
2023/03/21	1	89.60	0	0.00	90.20	1	3,808	0.03%
2023/03/20	1	91.50	4	91.45	91.90	-3	3,736	-0.08%
2023/03/17	7.1	89.89	12	88.96	90.50	-4.9	3,579	-0.14%
2023/03/13	6	80.05	5	81.00	81.90	1	3,419	0.03%
2023/03/10	1	82.20	1	82.70	81.50	0	3,436	0.00%
2023/03/09	5	85.00	0	0.00	83.70	5	3,486	0.14%
2023/03/07	1	83.90	0	0.00	83.50	1	3,551	0.03%
2023/03/06	1	84.40	2	85.05	85.40	-1	3,562	-0.03%
2023/03/03	2	83.40	1	84.00	83.60	1	3,768	0.03%
2023/03/02	0	0.00	170	81.74	82.40	-170	4,004	-4.24%	大賣/鉅額交易
2023/03/01	3	82.37	1.1	83.15	82.70	1.9	4,089	0.05%
2023/02/23	1	84.60	2	85.35	86.30	-1	4,064	-0.02%
2023/02/22	1	85.20	0	0.00	84.60	1	4,100	0.02%
2023/02/20	63	87.44	7	89.20	87.20	56	4,190	1.34%
2023/02/17	203	88.69	8	88.89	88.80	195	4,141	4.71%	大買/鉅額交易
2023/02/16	0	0.00	3	87.40	86.90	-3	4,046	-0.07%
2023/02/15	1.1	85.31	1	85.70	85.30	0.1	4,063	0.00%
2023/02/14	5	84.00	5	84.00	84.00	0	4,052	0.00%
2023/02/13	1	82.50	1	84.60	84.40	0	4,071	0.00%
2023/02/10	2.1	80.49	1	83.20	83.00	1.1	4,073	0.03%
2023/02/09	3	83.00	10	83.00	82.90	-7	4,038	-0.17%
2023/02/08	1	83.30	0	0.00	84.80	1	4,039	0.02%
2023/02/07	5	84.16	2	83.80	83.60	3	3,985	0.08%
2023/02/06	1	85.00	0	0.00	84.80	1	3,960	0.03%
2023/02/03	8	84.46	1	84.70	84.30	7	3,922	0.18%
2023/02/01	21	86.52	1	86.50	85.90	20	3,892	0.51%
2023/01/31	2	88.35	14	86.87	88.60	-12	3,798	-0.32%
2023/01/30	14	84.79	7	86.94	87.50	7	3,704	0.19%
2023/01/17	1	79.70	1	79.90	79.60	0	3,590	0.00%
2023/01/16	0	0.00	3	79.17	79.00	-3	3,571	-0.08%
2023/01/13	3	77.33	3	77.30	77.60	0	3,540	0.00%
2023/01/12	1	79.00	3	78.60	78.70	-2	3,494	-0.06%
2023/01/11	1	80.20	3	81.07	80.20	-2	3,456	-0.06%
2023/01/10	3	80.73	10	80.56	81.40	-7	3,384	-0.21%
2023/01/09	5	80.16	14	79.65	80.00	-9	3,221	-0.28%
2023/01/06	10	73.50	10	74.40	74.40	0	3,036	0.00%
2023/01/05	2	71.60	1	72.20	72.20	1	2,976	0.03%
2023/01/04	1	71.00	3	70.50	70.50	-2	2,915	-0.07%
2023/01/03	2	69.40	1	69.40	69.20	1	2,905	0.03%
2022/12/29	4	68.40	0	0.00	69.20	4	2,892	0.14%
2022/12/27	1	69.00	1	68.30	69.70	0	2,880	0.00%
2022/12/23	2	65.50	0	0.00	67.00	2	2,843	0.07%
2022/12/19	2	67.60	0	0.00	67.00	2	2,919	0.07%
2022/12/16	7	68.31	5	68.44	68.10	2	2,915	0.07%
2022/12/15	0	0.00	1	72.00	70.70	-1	2,874	-0.03%
2022/12/14	1	72.80	0	0.00	72.80	1	2,860	0.03%
2022/12/13	5	72.40	0	0.00	70.80	5	2,867	0.17%
2022/12/12	1	71.60	0	0.00	71.60	1	2,868	0.03%
2022/12/09	10	72.29	5	71.10	71.30	5	2,870	0.17%
2022/12/08	1	71.50	0	0.00	71.60	1	2,861	0.03%
2022/12/07	2	72.10	0	0.00	72.20	2	2,855	0.07%
2022/12/05	2	78.80	1	77.50	77.80	1	2,810	0.04%
2022/12/02	0	0.00	2	79.15	78.80	-2	2,763	-0.07%
2022/12/01	2	80.70	3.1	80.17	79.30	-1.1	2,737	-0.04%
2022/11/30	1	77.80	2	78.20	78.50	-1	2,688	-0.04%
2022/11/29	6	76.77	0	0.00	77.40	6	2,688	0.22%
2022/11/28	3.1	78.83	1	78.90	79.40	2.1	2,640	0.08%
2022/11/25	6	81.07	5	80.76	80.60	1	2,637	0.04%
2022/11/24	5	78.46	7.5	77.82	80.70	-2.5	2,504	-0.10%
2022/11/23	2	74.20	0	0.00	73.40	2	2,254	0.09%
2022/11/17	2	70.90	2	72.30	72.70	0	2,136	0.00%
2022/11/15	0	0.00	1	68.10	68.10	-1	1,998	-0.05%
2022/11/14	0	0.00	1	67.50	68.00	-1	1,981	-0.05%
2022/11/11	2	67.80	0	0.00	67.80	2	1,969	0.10%
2022/11/10	0	0.00	7	65.03	66.50	-7	1,886	-0.37%
2022/11/09	0	0.00	1	64.60	64.50	-1	1,857	-0.05%
2022/11/08	1	62.70	0	0.00	62.20	1	1,827	0.05%
2022/11/04	6	59.83	4	60.90	60.90	2	1,780	0.11%
2022/10/28	4.1	53.80	4	54.20	53.40	0.1	1,739	0.00%
2022/10/07	2	58.20	0	0.00	58.20	2	1,823	0.11%
2022/09/28	2	53.30	0	0.00	53.30	2	1,812	0.11%
2022/09/23	1.1	60.50	0	0.00	60.00	1.1	1,794	0.06%
2022/09/22	1	62.10	0	0.00	62.10	1	1,808	0.06%
2022/09/21	0.1	63.60	1	64.60	63.10	-1	1,812	-0.05%
2022/09/20	1	64.50	0	0.00	65.00	1	1,833	0.05%
2022/09/19	0	65.90	0	0.00	65.60	0	1,840	0.00%
2022/09/16	2	67.10	0	0.00	66.50	2	1,869	0.11%
2022/09/08	1	67.50	0	0.00	68.50	1	2,031	0.05%
2022/09/07	0	0.00	6	66.00	67.00	-6	2,046	-0.29%
2022/09/05	2.1	67.76	0	0.00	67.50	2.1	2,045	0.10%
2022/09/01	2	72.35	0	0.00	72.10	2	2,011	0.10%
2022/08/31	1	75.80	0	0.00	76.20	1	1,961	0.05%
2022/08/29	1	70.50	0	0.00	70.30	1	1,913	0.05%
2022/08/15	0	0.00	1	70.90	71.50	-1	2,292	-0.04%
2022/08/12	1	69.70	0	0.00	69.70	1	2,291	0.04%
2022/08/09	0	0.00	2	68.10	67.70	-2	2,407	-0.08%
2022/08/08	0	0.00	2	67.40	67.90	-2	2,437	-0.08%
2022/08/05	3	67.20	1	67.60	67.20	2	2,473	0.08%
2022/08/04	13	65.75	10	66.40	66.20	3	2,508	0.12%
2022/08/03	1	68.70	1	68.20	67.70	0	2,480	0.00%
2022/08/01	0.1	70.70	2	72.40	71.00	-2	2,490	-0.08%
2022/07/29	1	72.50	0	0.00	73.30	1	2,503	0.04%
2022/07/28	4	68.65	0	0.00	70.50	4	2,511	0.16%
2022/07/27	0.1	67.50	0	0.00	69.80	0.1	2,512	0.00%
2022/07/26	0	0.00	1	73.00	72.90	-1	2,463	-0.04%
2022/07/15	1	71.60	0	0.00	72.10	1	3,008	0.03%
2022/07/08	1	70.30	0	0.00	71.30	1	3,071	0.03%
2022/07/07	0	0.00	1	68.70	68.60	-1	3,060	-0.03%
2022/07/06	1	67.30	10	69.40	67.30	-9	3,096	-0.29%
2022/07/05	10	68.30	0	0.00	68.30	10	3,129	0.32%
2022/07/04	0	0.00	1	69.00	67.10	-1	3,235	-0.03%
2022/07/01	1	68.00	0	0.00	67.10	1	3,274	0.03%
2022/06/30	2.1	73.67	0	0.00	72.00	2.1	3,220	0.07%
2022/06/28	0.1	76.00	0	0.00	75.50	0.1	3,203	0.00%
2022/06/22	1	82.00	2	81.90	81.60	-1	3,127	-0.03%
2022/06/21	1	85.90	0	0.00	85.90	1	3,089	0.03%
2022/06/17	2	90.60	0	0.00	88.90	2	3,015	0.07%
2022/06/15	2	93.70	0	0.00	94.40	2	3,008	0.07%
2022/06/08	0	0.00	1	97.10	96.90	-1	3,085	-0.03%
2022/06/02	0	0.00	2	97.85	98.00	-2	3,070	-0.07%
2022/05/31	1	98.60	0	0.00	97.10	1	3,024	0.03%
2022/05/30	0	0.00	3	94.40	95.30	-3	2,893	-0.10%
2022/05/27	3	90.70	0	0.00	90.00	3	2,802	0.11%
2022/05/19	0	0.00	135	89.22	89.60	-135	2,767	-4.88%	大賣/鉅額交易
2022/05/16	0	0.00	10	92.40	89.70	-10	2,711	-0.37%
2022/05/13	10	90.70	1	91.10	90.80	9	2,769	0.32%
2022/05/12	1	89.80	2.1	90.12	89.80	-1.1	2,824	-0.04%
2022/05/06	1	90.50	3	89.57	90.50	-2	2,837	-0.07%
2022/05/05	1	92.11	0	0.00	92.70	1	2,808	0.04%
2022/05/03	2	87.47	1	87.90	89.10	1	2,749	0.04%
2022/04/29	0	0.00	10	88.80	86.80	-10	2,698	-0.37%
2022/04/28	16	86.36	5	88.22	83.40	11	2,581	0.43%
2022/04/27	2	89.65	1	90.30	88.60	1	2,381	0.04%
2022/04/25	2	94.35	3	95.37	93.60	-1	2,307	-0.04%
2022/04/22	0	0.00	13	94.92	96.80	-13	2,295	-0.57%
2022/04/20	10	92.60	0	0.00	92.60	10	2,261	0.44%
2022/04/18	2	91.60	0	0.00	91.20	2	2,348	0.09%
2022/04/15	2	94.15	0	0.00	92.60	2	2,333	0.09%
2022/04/14	0	0.00	10	96.20	95.90	-10	2,355	-0.42%
2022/04/13	1	97.10	0	0.00	97.40	1	2,390	0.04%
2022/04/12	2	96.30	0	0.00	95.80	2	2,409	0.08%
2022/04/11	1	97.90	191	97.53	96.70	-190	2,395	-7.93%	大賣/鉅額交易
2022/04/07	2	105.50	35	102.03	101.50	-33	2,220	-1.49%
2022/04/01	4	111.00	0	0.00	112.50	4	2,221	0.18%
2022/03/31	1	113.50	0	0.00	113.50	1	2,289	0.04%
2022/03/30	184	119.15	0	0.00	117.50	184	2,309	7.97%	大買/鉅額交易
2022/03/29	0	0.00	1	119.50	119.50	-1	2,310	-0.04%
2022/03/28	4	112.75	4	116.00	117.00	0	2,295	0.00%
2022/03/25	1	119.50	1	116.00	116.00	0	2,297	0.00%
2022/03/24	0	0.00	0.5	119.50	119.00	-0.5	2,301	-0.02%
2022/03/23	0	0.00	6	120.00	120.00	-6	2,331	-0.26%
2022/03/21	0	0.00	1	119.50	118.50	-1	2,362	-0.04%
2022/03/18	5	117.80	0	0.00	117.00	5	2,383	0.21%
2022/03/17	2	118.50	0	0.00	118.00	2	2,410	0.08%
2022/03/11	1	113.00	0	0.00	113.50	1	2,474	0.04%
2022/03/10	2	113.25	2	117.25	115.00	0	2,469	0.00%
2022/03/07	1	112.50	1	113.00	112.50	0	2,599	0.00%
2022/03/01	70	116.66	0	0.00	116.50	70	3,442	2.03%
2022/02/23	1	116.00	0	0.00	116.00	1	3,847	0.03%
2022/02/22	1	115.50	0	0.00	115.00	1	3,968	0.03%
2022/02/21	2	117.00	0	0.00	119.00	2	4,015	0.05%
2022/02/14	7	118.79	0	0.00	117.50	7	4,050	0.17%
2022/02/10	3	129.67	0	0.00	129.00	3	3,985	0.08%
2022/02/09	1	132.50	0	0.00	131.50	1	3,988	0.03%
2022/02/08	0	0.00	2	132.50	133.50	-2	4,011	-0.05%
2022/02/07	1	124.50	0	0.00	127.50	1	4,134	0.02%
2022/01/26	5	125.50	0	0.00	127.00	5	4,228	0.12%
2022/01/21	1	127.50	3	127.50	127.00	-2	4,646	-0.04%
2022/01/20	0	0.00	2	129.50	130.50	-2	4,925	-0.04%
2022/01/17	0	127.50	0	0.00	130.00	0	5,211	0.00%
2022/01/14	2	129.00	0	0.00	129.50	2	5,238	0.04%
2022/01/13	0	0.00	3	123.00	128.00	-3	5,292	-0.06%
2022/01/12	2	122.25	0	0.00	125.50	2	5,289	0.04%
2022/01/11	1	128.00	0	0.00	126.00	1	5,228	0.02%
2022/01/10	2	130.00	0	130.00	130.00	2	5,200	0.04%
2022/01/07	2	129.00	0	0.00	130.00	2	5,196	0.04%
2022/01/06	4	133.75	0	0.00	134.00	4	5,158	0.08%
2022/01/05	1	138.50	0	0.00	139.50	1	5,139	0.02%
2022/01/04	8	141.63	0	0.00	140.50	8	5,150	0.16%
2022/01/03	1	144.50	3	146.00	146.00	-2	5,189	-0.04%
2021/12/30	3	143.33	0	0.00	144.00	3	5,258	0.06%
2021/12/29	0	0.00	2	145.00	145.00	-2	5,343	-0.04%
2021/12/27	0	148.00	1	148.50	148.50	-1	5,321	-0.02%
2021/12/21	0	0.00	2	138.75	140.50	-2	5,236	-0.04%
2021/12/20	4	137.38	0	0.00	136.50	4	5,235	0.08%
2021/12/17	2	138.50	1	138.00	137.50	1	5,243	0.02%
2021/12/16	1	142.00	2	142.50	142.50	-1	5,243	-0.02%
2021/12/14	1	138.50	2	138.75	138.00	-1	5,245	-0.02%
2021/12/13	1	142.00	0	0.00	143.50	1	5,252	0.02%
2021/12/10	3	139.67	9	139.89	140.00	-6	5,266	-0.11%
2021/12/09	2	144.00	7	146.79	144.00	-5	5,245	-0.10%
2021/12/08	1	147.50	4	146.25	145.00	-3	5,234	-0.06%
2021/12/07	3	143.50	0	0.00	143.50	3	5,226	0.06%
2021/12/06	2	144.00	0	0.00	143.50	2	5,228	0.04%
2021/12/03	0	0.00	12	146.88	147.50	-12	5,283	-0.23%
2021/12/02	7	147.57	31	145.61	144.50	-24	5,283	-0.45%
2021/12/01	3	151.67	2	153.00	152.00	1	5,229	0.02%
2021/11/30	41	156.54	33	155.48	153.00	8	5,197	0.15%
2021/11/29	9	148.28	9	146.33	153.00	0	5,019	0.00%
2021/11/26	4	144.63	1	146.00	145.00	3	4,902	0.06%
2021/11/25	23	150.91	22	150.16	146.00	1	4,822	0.02%
2021/11/24	4	147.75	16	148.22	149.50	-12	4,623	-0.26%
2021/11/23	12	144.83	5	148.00	144.00	7	4,441	0.16%
2021/11/22	6	145.75	5.5	143.41	146.00	0.5	4,339	0.01%
2021/11/19	15	140.50	9	138.83	141.00	6	4,264	0.14%
2021/11/18	0	0.00	5	135.00	136.00	-5	4,195	-0.12%
2021/11/17	3	134.50	0	0.00	134.50	3	4,166	0.07%
2021/11/16	2	138.00	0	0.00	134.00	2	4,142	0.05%
2021/11/15	5	136.10	1	135.50	135.00	4	4,102	0.10%
2021/11/12	0	0.00	2	133.00	134.00	-2	4,094	-0.05%
2021/11/11	10	132.40	4	132.00	132.50	6	4,081	0.15%
2021/11/10	0	0.00	4	135.63	136.00	-4	4,047	-0.10%
2021/11/09	0.5	133.49	0	0.00	132.00	0.5	4,013	0.01%
2021/11/05	10	132.75	3	133.67	134.00	7	4,010	0.17%
2021/11/04	9	134.50	2	132.50	132.50	7	4,007	0.17%
2021/11/03	2	139.75	1.1	142.27	140.00	0.9	3,876	0.02%
2021/11/02	3	138.83	5	139.40	137.50	-2	3,798	-0.05%
2021/11/01	5	143.50	7	145.43	144.50	-2	3,692	-0.05%
2021/10/29	2	143.75	5	143.20	140.50	-3	3,613	-0.08%
2021/10/28	4	143.63	6.4	145.01	144.00	-2.4	3,397	-0.07%
2021/10/27	14	138.00	4	138.38	139.50	10	3,132	0.32%
2021/10/26	1	132.00	3	132.67	132.00	-2	2,953	-0.07%
2021/10/25	1	133.00	1	132.50	133.00	0	2,937	0.00%
2021/10/22	1	132.00	52	133.00	133.00	-51	2,987	-1.71%
2021/10/20	0	0.00	81	127.50	127.50	-81	2,976	-2.72%
2021/10/15	0	123.00	0	0.00	121.50	0	3,215	0.00%
2021/10/12	1	125.00	1	124.00	122.50	0	3,267	0.00%
2021/10/08	2	129.00	2	126.00	127.50	0	3,256	0.00%
2021/10/07	2	123.50	3	124.33	126.50	-1	3,223	-0.03%
2021/10/06	2	120.50	3	121.17	115.00	-1	3,256	-0.03%
2021/10/05	2	113.50	0	0.00	117.00	2	3,421	0.06%
2021/10/04	1	116.50	3	115.00	115.00	-2	3,486	-0.06%
2021/10/01	1	113.00	0	0.00	115.00	1	3,669	0.03%
2021/09/29	1	117.00	1	116.50	117.00	0	3,978	0.00%
2021/09/28	1	121.00	0	0.00	121.00	1	4,055	0.02%
2021/09/23	2	122.25	3	123.00	121.50	-1	4,429	-0.02%
2021/09/17	0	0.00	7	122.07	125.50	-7	4,586	-0.15%
2021/09/16	1	123.50	0	0.00	123.50	1	4,857	0.02%
2021/09/15	2	125.75	1	125.00	124.00	1	4,942	0.02%
2021/09/14	121	129.70	0	0.00	129.50	121	4,986	2.43%	大買/鉅額交易
2021/09/13	2	130.50	0	0.00	130.50	2	5,019	0.04%
2021/09/09	0	0.00	2	129.50	133.00	-2	5,018	-0.04%
2021/09/08	8	127.81	17	129.32	127.50	-9	5,018	-0.18%
2021/09/07	61	134.78	1	135.50	137.00	60	4,964	1.21%
2021/09/06	2	137.25	2	139.50	136.50	0	4,959	0.00%
2021/09/03	2	138.50	0	0.00	138.00	2	4,965	0.04%
2021/09/02	0	0.00	3	135.33	139.50	-3	5,163	-0.06%
2021/09/01	6	138.58	21	139.33	139.50	-15	5,078	-0.30%
2021/08/30	0.1	130.00	0	0.00	127.00	0.1	4,956	0.00%
2021/08/27	1	125.50	1	124.50	124.50	0	4,946	0.00%
2021/08/26	0	0.00	5	126.50	126.00	-5	4,942	-0.10%
2021/08/25	8	128.00	3	129.67	129.00	5	4,943	0.10%
2021/08/23	282	120.07	1	121.00	121.00	281	4,923	5.71%	大買/鉅額交易
2021/08/20	1	115.00	2	114.50	113.00	-1	4,940	-0.02%
2021/08/19	1	112.00	0	0.00	111.50	1	4,983	0.02%
2021/08/18	24	118.00	16	113.25	118.00	8	4,995	0.16%
2021/08/17	1	112.00	3	112.67	112.00	-2	5,024	-0.04%
2021/08/13	14	118.50	0	0.00	118.50	14	5,022	0.28%
2021/08/12	14	126.00	11	126.50	126.00	3	5,011	0.06%
2021/08/11	1	123.50	0	0.00	123.00	1	4,985	0.02%
2021/08/10	2	125.75	0	0.00	125.00	2	4,986	0.04%
2021/08/05	1	134.00	5	135.40	134.50	-4	5,001	-0.08%
2021/08/04	1	137.50	0	0.00	138.00	1	5,041	0.02%
2021/07/30	3	138.83	1	141.50	136.50	2	5,073	0.04%
2021/07/29	1	133.50	0	0.00	135.00	1	5,035	0.02%
2021/07/28	2	132.00	2	133.75	133.50	0	5,076	0.00%
2021/07/27	6	138.50	6	138.75	138.00	0	5,070	0.00%
2021/07/26	3	140.50	3	144.00	141.50	0	5,027	0.00%
2021/07/23	21	143.67	15	146.77	142.00	6	5,033	0.12%
2021/07/22	15	147.53	8	148.56	149.50	7	4,950	0.14%
2021/07/21	0	0.00	6	142.50	142.00	-6	4,875	-0.12%
2021/07/20	6	139.75	1	142.50	137.50	5	4,829	0.10%
2021/07/19	21	144.43	0	0.00	144.00	21	4,785	0.44%
2021/07/15	5	144.00	8	143.69	145.00	-3	4,833	-0.06%
2021/07/14	1	146.50	0	0.00	146.00	1	4,827	0.02%
2021/07/13	7	148.50	70	146.00	144.50	-63	4,812	-1.31%
2021/07/12	59	150.17	54	146.20	148.00	5	4,717	0.11%
2021/07/09	36	144.35	26	144.60	141.50	10	4,507	0.22%
2021/07/08	31	145.47	1	144.50	145.00	30	4,467	0.67%
2021/07/07	2,722	144.78	12	145.29	147.50	2,710	4,330	62.58%	大買/鉅額交易
2021/07/06	28	138.61	3	139.17	139.50	25	4,123	0.61%
2021/07/05	40	139.89	1	140.50	138.50	39	4,189	0.93%
2021/07/02	4	137.50	8	134.75	139.50	-4	4,220	-0.09%
2021/07/01	5	131.10	2	130.00	130.00	3	4,303	0.07%
2021/06/30	20	138.20	22	134.00	134.00	-2	4,291	-0.05%
2021/06/29	1	139.00	1	139.00	139.00	0	4,111	0.00%
2021/06/28	4	137.75	65	136.43	138.00	-61	4,153	-1.47%
2021/06/25	77	134.17	51	138.48	138.00	26	4,112	0.63%
2021/06/24	60	128.54	34	129.87	130.00	26	3,832	0.68%
2021/06/23	1	125.00	4	127.00	127.00	-3	3,738	-0.08%
2021/06/22	0	0.00	3	123.17	123.00	-3	3,696	-0.08%
2021/06/21	31	122.00	0	0.00	122.00	31	3,834	0.81%
2021/06/18	1	122.99	1	121.00	121.50	0	3,841	0.00%
2021/06/17	11	122.23	1	121.00	122.50	10	3,873	0.26%
2021/06/11	0	0.00	0.3	120.50	119.00	-0.3	3,876	-0.01%
2021/06/10	35.3	122.35	222	119.22	118.50	-186.7	3,906	-4.78%	大賣/鉅額交易
2021/06/09	205	117.95	16	117.06	118.00	189	3,670	5.15%	大買/鉅額交易
2021/06/07	0	0.00	2	116.00	116.50	-2	3,744	-0.05%
2021/06/04	11	114.59	1	115.00	113.00	10	3,756	0.27%
2021/06/03	0	0.00	1	115.00	114.50	-1	3,816	-0.03%
2021/06/01	1	116.00	2	118.00	117.00	-1	3,901	-0.03%
2021/05/28	1	111.50	0	0.00	112.00	1	3,911	0.03%
2021/05/27	405	107.07	5	107.50	107.00	400	3,880	10.31%	大買/鉅額交易
2021/05/26	12	105.17	12	103.42	103.00	0	3,853	0.00%
2021/05/17	0	0.00	1	94.50	92.80	-1	3,936	-0.03%
2021/05/14	0	0.00	1	97.50	95.50	-1	3,964	-0.03%
2021/05/13	0	0.00	1	101.00	98.00	-1	4,014	-0.02%
2021/05/12	1	94.50	0	0.00	95.60	1	4,026	0.02%
2021/05/07	0	0.00	1	114.00	113.50	-1	4,138	-0.02%
2021/05/06	1	107.50	5	107.50	107.50	-4	4,220	-0.09%
2021/05/05	2	109.00	0	0.00	108.50	2	4,265	0.05%
2021/05/04	1	115.00	0	0.00	116.00	1	4,283	0.02%
2021/05/03	0	0.00	41	114.90	114.00	-41	4,400	-0.93%
2021/04/23	0	0.00	16	115.63	119.50	-16	4,923	-0.32%
2021/04/22	2	116.25	0	0.00	115.00	2	4,958	0.04%
2021/04/21	7	121.43	0	0.00	120.00	7	5,009	0.14%
2021/04/20	10	120.85	1	119.00	122.00	9	5,133	0.18%
2021/04/19	1	119.50	0	0.00	119.00	1	5,202	0.02%
2021/04/16	1	119.50	1	120.00	121.50	0	5,415	0.00%
2021/04/15	1	120.00	1	118.50	119.50	0	5,441	0.00%
2021/04/14	0	0.00	1.1	118.91	121.00	-1.1	5,529	-0.02%
2021/04/13	1	119.00	271	121.16	118.50	-270	5,637	-4.79%	大賣/鉅額交易
2021/04/12	4	124.00	2	125.75	122.50	2	5,694	0.04%
2021/04/09	42	126.10	9.1	124.03	127.00	32.9	5,840	0.56%
2021/04/08	6	125.33	12	123.96	123.50	-6	5,825	-0.10%
2021/04/07	19	124.34	12	124.25	126.00	7	5,754	0.12%
2021/04/06	1	122.50	4	121.00	120.50	-3	5,690	-0.05%
2021/04/01	5	119.00	8	119.31	119.50	-3	5,797	-0.05%
2021/03/31	13	117.15	6.1	118.93	118.50	6.9	5,785	0.12%
2021/03/30	9	116.00	4	114.88	116.50	5	5,717	0.09%
2021/03/25	3	112.50	1	112.00	112.00	2	5,772	0.03%
2021/03/24	4.1	113.41	3	113.83	109.50	1.1	5,791	0.02%
2021/03/23	0	0.00	3	112.00	112.00	-3	5,709	-0.05%
2021/03/22	2	111.00	0	0.00	111.50	2	5,784	0.03%
2021/03/19	0	0.00	650	108.03	110.50	-650	5,836	-11.14%	大賣/鉅額交易
2021/03/17	0.5	107.50	0	0.00	108.00	0.5	6,112	0.01%
2021/03/16	1	108.00	0	0.00	106.50	1	6,317	0.02%
2021/03/12	6	108.83	6	108.50	108.50	0	7,093	0.00%
2021/03/11	0	0.00	7	107.36	108.50	-7	7,214	-0.10%
2021/03/10	2	103.00	1	102.50	101.50	1	7,238	0.01%
2021/03/09	4	99.78	2	99.60	101.00	2	7,622	0.03%
2021/03/08	3	103.67	0	0.00	102.50	3	7,848	0.04%
2021/03/05	1	104.50	0	0.00	104.50	1	7,796	0.01%
2021/03/04	0	0.00	2	104.00	104.00	-2	7,753	-0.03%
2021/03/03	2	102.75	0	0.00	105.00	2	7,735	0.03%
2021/03/02	3	106.00	0	0.00	105.00	3	7,699	0.04%
2021/02/26	0	0.00	2	106.25	106.50	-2	7,694	-0.03%
2021/02/25	3	108.50	1	110.50	109.50	2	7,684	0.03%
2021/02/24	1	109.00	5	111.90	110.00	-4	7,690	-0.05%
2021/02/22	3	111.83	5	112.20	114.00	-2	7,673	-0.03%
2021/02/19	1	110.00	4	109.50	111.50	-3	7,665	-0.04%
2021/02/18	1	108.00	8	110.00	111.50	-7	7,733	-0.09%
2021/02/17	0	0.00	3	107.51	109.00	-3	7,986	-0.04%
2021/02/05	1	104.50	0	0.00	105.00	1	8,015	0.01%
2021/02/04	5	106.30	0	0.00	108.00	5	8,012	0.06%
2021/02/03	8	108.88	2	111.00	109.00	6	7,949	0.08%
2021/02/02	5	109.50	8	110.19	112.00	-3	7,925	-0.04%
2021/02/01	0	0.00	1	105.00	104.00	-1	7,858	-0.01%
2021/01/29	6	107.42	96	107.02	105.00	-90	7,841	-1.15%
2021/01/28	29	108.52	31.1	109.85	109.00	-2.1	7,804	-0.03%
2021/01/27	2.2	117.91	1	120.00	115.50	1.2	7,699	0.02%
2021/01/26	11	117.77	5	119.00	118.00	6	7,632	0.08%
2021/01/25	42	119.06	34	119.69	118.00	8	7,552	0.11%
2021/01/22	9	119.78	13	120.38	121.00	-4	7,354	-0.05%
2021/01/21	14	118.04	6	116.00	114.00	8	7,047	0.11%
2021/01/20	9	113.78	17	115.41	113.50	-8	6,902	-0.12%
2021/01/19	2	112.00	4	112.63	114.00	-2	6,779	-0.03%
2021/01/18	0	0.00	2	112.00	111.00	-2	6,722	-0.03%
2021/01/15	2	117.00	1	115.50	115.00	1	6,654	0.02%
2021/01/14	41	119.34	51	119.75	118.00	-10	6,605	-0.15%
2021/01/13	119	117.88	8	116.38	117.00	111	6,487	1.71%	大買/鉅額交易
2021/01/12	3	113.83	1	113.00	112.50	2	6,343	0.03%
2021/01/11	38	118.71	52	119.75	117.00	-14	6,266	-0.22%
2021/01/08	1	114.50	4	114.75	115.00	-3	6,027	-0.05%
2021/01/07	4	115.25	129	114.78	116.00	-125	5,999	-2.08%	大賣/鉅額交易
2021/01/06	41	120.17	35	120.23	117.50	6	5,936	0.10%
2021/01/05	41.1	117.81	29	118.50	120.00	12.1	5,791	0.21%
2021/01/04	2	117.00	6	116.25	118.00	-4	5,700	-0.07%
2020/12/31	42	113.11	40	112.15	112.00	2	5,499	0.04%
2020/12/30	1	112.00	3	112.17	112.50	-2	5,421	-0.04%
2020/12/29	4	109.75	7	110.71	110.00	-3	5,391	-0.06%
2020/12/28	31	114.00	33	109.70	114.00	-2	5,294	-0.04%
2020/12/24	2	106.25	1	106.00	108.00	1	5,119	0.02%
2020/12/22	7	107.00	4	106.88	105.50	3	5,059	0.06%
2020/12/21	0	0.00	1	109.00	108.50	-1	5,015	-0.02%
2020/12/18	4	109.88	4	110.25	110.00	0	4,935	0.00%
2020/12/17	6	110.92	10	109.10	112.00	-4	4,874	-0.08%
2020/12/16	3	107.50	12	106.50	106.50	-9	4,756	-0.19%
2020/12/15	5	106.00	1	106.50	106.00	4	4,649	0.09%
2020/12/14	31	110.89	5	108.90	108.50	26	4,551	0.57%
2020/12/11	17	113.29	5	110.20	110.00	12	4,439	0.27%
2020/12/10	25	113.68	16	114.41	116.00	9	4,266	0.21%
2020/12/09	35	113.04	44	114.88	113.00	-9	4,102	-0.22%
2020/12/08	2,080	105.28	11	104.23	105.50	2,069	3,639	56.85%	大買/鉅額交易
2020/12/07	1	99.90	2	99.10	99.30	-1	3,332	-0.03%
2020/12/04	2	96.65	1	97.00	96.50	1	3,175	0.03%
2020/12/03	42	101.58	39	102.19	97.90	3	3,079	0.10%
2020/12/02	6	98.82	10	98.82	100.50	-4	2,663	-0.15%
2020/12/01	0	0.00	2	91.50	91.60	-2	2,364	-0.08%
2020/11/30	0	0.00	0.1	91.10	90.90	-0.1	2,360	0.00%
2020/11/25	0	0.00	3	89.00	89.60	-3	2,317	-0.13%
2020/11/19	2	90.00	0	0.00	91.10	2	2,247	0.09%
2020/11/17	5	92.34	4	91.53	90.20	1	2,236	0.04%
2020/11/16	14	92.47	13	92.25	91.00	1	2,185	0.05%
2020/11/13	4	87.43	1	87.80	88.00	3	1,924	0.16%
2020/11/12	2	87.00	2	87.20	87.60	0	1,883	0.00%
2020/11/10	1	85.60	1	86.30	85.50	0	1,823	0.00%
2020/11/09	0	0.00	2	86.70	86.90	-2	1,794	-0.11%
2020/11/06	1	85.70	6	86.55	85.50	-5	1,777	-0.28%
2020/11/05	1	86.00	15	84.93	84.90	-14	1,735	-0.81%
2020/11/04	0	0.00	31	83.98	84.00	-31	1,722	-1.80%
2020/11/03	1	83.20	0	83.50	83.20	1	1,729	0.06%
2020/10/30	2	82.10	0	0.00	80.60	2	1,733	0.12%
2020/10/27	0	0.00	100	83.36	83.40	-100	1,779	-5.62%
2020/10/21	0	0.00	1	85.40	84.20	-1	1,880	-0.05%
2020/10/16	0	0.00	1	85.60	83.90	-1	1,926	-0.05%
2020/10/15	2	84.10	0	0.00	84.90	2	1,931	0.10%
2020/10/14	1	86.40	1	87.30	85.60	0	1,940	0.00%
2020/10/13	100	83.92	2	84.50	84.10	98	1,924	5.09%
2020/10/12	120	85.12	0	0.00	84.40	120	1,929	6.22%	大買/鉅額交易
2020/10/08	0	0.00	1	83.50	84.00	-1	1,938	-0.05%
2020/10/07	97	82.82	0	0.00	84.10	97	1,945	4.99%
2020/10/06	36	82.40	0	0.00	81.20	36	1,934	1.86%
2020/10/05	0	0.00	1	78.90	81.10	-1	1,975	-0.05%
2020/09/30	1	78.50	0	0.00	78.50	1	2,098	0.05%
2020/09/29	1	76.00	1	77.40	75.90	0	2,234	0.00%
2020/09/28	1	77.10	0	0.00	77.10	1	2,289	0.04%
2020/09/25	1	76.00	0	0.00	75.80	1	2,348	0.04%
2020/09/22	1	81.80	1	81.40	81.30	0	2,470	0.00%
2020/09/17	1	84.40	0	0.00	84.40	1	2,538	0.04%
2020/09/16	0	0.00	2	85.60	85.30	-2	2,542	-0.08%
2020/09/15	2	84.80	4	84.00	85.10	-2	2,546	-0.08%
2020/09/14	4	84.43	0	0.00	82.90	4	2,537	0.16%
2020/09/11	4	83.75	5	82.88	83.30	-1	2,491	-0.04%
2020/09/10	464	81.55	1	82.00	82.40	463	2,451	18.88%	大買/鉅額交易
2020/09/08	0	0.00	0.5	76.70	77.10	-0.5	2,456	-0.02%
2020/09/03	0	0.00	1	81.20	79.70	-1	2,543	-0.04%
2020/09/02	1	80.40	0	0.00	80.10	1	2,552	0.04%
2020/08/31	1	77.80	0	0.00	77.10	1	2,611	0.04%
2020/08/27	6	79.83	6	78.20	78.30	0	2,808	0.00%
2020/08/26	0	0.00	1	79.60	79.80	-1	2,835	-0.04%
2020/08/24	1	75.50	0	0.00	76.10	1	2,880	0.03%
2020/08/17	2	86.00	0	0.00	85.60	2	2,879	0.07%
2020/08/10	1	85.80	0	0.00	85.70	1	3,052	0.03%
2020/08/07	0	0.00	2	87.70	88.70	-2	3,063	-0.07%
2020/08/05	2	88.70	1	88.80	88.70	1	3,136	0.03%
2020/08/03	1	86.20	0	0.00	86.20	1	3,444	0.03%
2020/07/31	1	85.00	0	0.00	86.40	1	3,458	0.03%
2020/07/30	1	86.00	0	0.00	85.80	1	3,464	0.03%
2020/07/29	0	0.00	0.1	85.50	85.00	-0.1	3,462	0.00%
2020/07/28	2	87.75	0	0.00	85.40	2	3,470	0.06%
2020/07/24	3	91.10	0	0.00	89.60	3	3,484	0.09%
2020/07/22	0	0.00	1	94.50	94.50	-1	3,462	-0.03%
2020/07/21	1	93.00	0	0.00	94.30	1	3,462	0.03%
2020/07/20	1	91.80	2	92.15	91.80	-1	3,476	-0.03%
2020/07/17	2	94.65	2	95.65	94.00	0	3,474	0.00%
2020/07/16	1	92.60	10	92.90	92.60	-9	3,453	-0.26%
2020/07/15	1	95.30	2	97.00	93.90	-1	3,453	-0.03%
2020/07/14	6	95.93	8	94.63	94.10	-2	3,496	-0.06%
2020/07/10	1	96.50	0	0.00	95.80	1	3,479	0.03%
2020/07/09	32	99.27	14	99.11	98.60	18	3,429	0.52%
2020/07/08	3	100.53	1	100.00	100.50	2	3,301	0.06%
2020/07/07	2	97.95	5	95.10	94.80	-3	3,158	-0.09%
2020/07/06	0	0.00	2	94.65	96.80	-2	3,113	-0.06%
2020/07/03	5	93.66	5	92.54	92.50	0	3,065	0.00%
2020/07/02	0	0.00	1	93.70	93.10	-1	3,086	-0.03%
2020/07/01	4	92.95	0	0.00	91.70	4	3,079	0.13%
2020/06/30	0	0.00	2	90.70	91.50	-2	3,039	-0.07%
2020/06/19	2	90.70	0	0.00	90.00	2	3,076	0.07%
2020/06/17	0	0.00	6	89.93	88.70	-6	3,127	-0.19%
2020/06/15	15	86.76	12	88.07	86.60	3	3,166	0.09%
2020/06/12	4	86.50	2	86.05	88.30	2	3,189	0.06%
2020/06/11	6	88.57	0	0.00	86.40	6	3,202	0.19%
2020/06/04	0	0.00	2	90.50	90.40	-2	3,328	-0.06%
2020/06/03	2	87.95	2	87.65	87.00	0	3,335	0.00%
2020/06/02	5	87.50	5	86.80	86.00	0	3,238	0.00%
2020/06/01	2	86.80	2	86.90	86.90	0	3,231	0.00%
2020/05/29	3	86.50	3	86.10	84.00	0	3,219	0.00%
2020/05/28	0	0.00	0	86.20	86.60	0	3,202	0.00%
2020/05/26	0	0.00	21	85.97	84.60	-21	3,224	-0.65%
2020/05/25	2	85.00	0	0.00	85.90	2	3,221	0.06%
2020/05/21	4	85.28	3	85.53	86.00	1	3,199	0.03%
2020/05/20	2	85.60	0	0.00	84.50	2	3,184	0.06%
2020/05/18	2	89.40	6	87.92	86.60	-4	3,140	-0.13%
2020/05/15	1	92.00	0	0.00	90.90	1	3,124	0.03%
2020/05/14	1	92.50	2	92.90	92.20	-1	3,128	-0.03%
2020/05/12	1	97.20	1	97.40	95.60	0	3,172	0.00%
2020/05/11	33	97.22	15	97.19	97.80	18	3,194	0.56%
2020/05/08	8	92.49	7	91.30	94.00	1	3,056	0.03%
2020/05/07	1	87.80	8	87.65	88.00	-7	2,961	-0.24%
2020/05/06	29	87.57	20	86.50	86.50	9	2,959	0.30%
2020/05/04	2	88.30	3	88.47	88.90	-1	2,988	-0.03%
2020/04/29	7	89.51	6	89.65	88.20	1	2,978	0.03%
2020/04/28	1	87.60	0	0.00	87.40	1	2,957	0.03%
2020/04/27	0	0.00	1	87.00	87.10	-1	3,012	-0.03%
2020/04/24	10	85.90	10	85.60	85.60	0	3,001	0.00%
2020/04/23	2	86.65	1	86.50	86.10	1	3,019	0.03%
2020/04/22	1	83.50	1	85.30	85.60	0	3,046	0.00%
2020/04/21	3	86.10	2	87.00	83.80	1	3,051	0.03%
2020/04/20	1	87.50	1	87.20	87.40	0	3,049	0.00%
2020/04/17	3	88.00	20	89.68	86.00	-17	3,043	-0.56%
2020/04/15	25	87.27	8	86.75	86.60	17	3,052	0.56%
2020/04/14	1	85.10	1	86.20	86.50	0	3,100	0.00%
2020/04/13	1	85.30	1	85.80	84.80	0	3,169	0.00%
2020/04/10	1	84.90	1	85.50	85.20	0	3,207	0.00%
2020/04/09	1	87.90	7	86.73	84.50	-6	3,298	-0.18%
2020/04/08	1	86.00	1	86.40	86.30	0	3,357	0.00%
2020/04/07	3	85.57	28	84.57	85.50	-25	3,355	-0.74%
2020/04/01	7	79.40	2	79.25	79.50	5	3,365	0.15%
2020/03/31	10	78.60	0	0.00	78.50	10	3,387	0.30%
2020/03/30	5	78.50	0	0.00	78.50	5	3,428	0.15%
2020/03/27	2	79.25	0	0.00	77.50	2	3,409	0.06%
2020/03/26	6	78.43	1	76.70	79.00	5	3,365	0.15%
2020/03/25	1	77.30	7	78.19	78.40	-6	3,347	-0.18%
2020/03/24	11	74.64	0	0.00	74.00	11	3,308	0.33%
2020/03/23	1	68.20	1	68.70	68.10	0	3,269	0.00%
2020/03/20	4	65.00	5	65.96	67.30	-1	3,285	-0.03%
2020/03/19	1	61.00	8	61.23	61.20	-7	3,256	-0.21%
2020/03/18	0	0.00	1	72.80	67.50	-1	3,246	-0.03%
2020/03/16	2	77.80	0	0.00	74.20	2	3,300	0.06%
2020/03/13	1	77.20	1	77.50	82.40	0	3,269	0.00%
2020/03/12	10	86.70	10	87.80	85.00	0	3,223	0.00%
2020/03/02	0	0.00	2	99.70	99.30	-2	3,362	-0.06%
2020/02/20	4	108.50	4	108.00	108.00	0	3,545	0.00%
2020/02/19	3	107.00	3	106.50	107.00	0	3,563	0.00%
2020/02/18	0	0.00	20	106.50	106.00	-20	3,637	-0.55%
2020/02/17	20	108.25	0	0.00	107.50	20	3,646	0.55%
2020/02/14	2	111.00	1	111.50	111.00	1	3,699	0.03%
2020/02/13	4	112.75	14	115.07	112.50	-10	3,694	-0.27%
2020/02/12	13	114.23	29	112.57	115.00	-16	3,664	-0.44%
2020/02/11	4	108.50	4	105.00	109.00	0	3,675	0.00%
2020/02/07	9	104.50	2	103.50	103.50	7	3,903	0.18%
2020/02/06	12	104.96	13	104.54	105.50	-1	4,137	-0.02%
2020/02/05	11	104.82	7	104.36	102.50	4	4,300	0.09%
2020/02/04	5	102.50	4	102.50	102.50	1	4,303	0.02%
2020/01/30	22	104.89	12	102.54	101.00	10	4,543	0.22%
2020/01/20	0	0.00	9	113.00	112.00	-9	4,841	-0.19%
2020/01/17	19	112.24	35.3	112.67	113.00	-16.3	5,011	-0.32%
2020/01/16	1	108.00	1	111.00	112.00	0	5,101	0.00%
2020/01/15	15	112.20	14	109.50	109.50	1	5,325	0.02%
2020/01/14	9	111.44	8	110.25	112.00	1	5,376	0.02%
2020/01/13	4	108.50	4	108.50	108.50	0	5,390	0.00%
2020/01/10	4	109.00	4	109.50	109.50	0	5,481	0.00%
2020/01/09	12	109.38	11	109.50	109.50	1	5,610	0.02%
2020/01/08	16	110.31	0	0.00	109.00	16	5,688	0.28%
2020/01/07	23	117.85	34	114.88	113.00	-11	5,695	-0.19%
2020/01/06	15	122.40	8	118.75	118.00	7	5,750	0.12%
2020/01/03	20	122.80	33	124.11	124.00	-13	5,917	-0.22%
2020/01/02	5	120.00	8	121.81	123.00	-3	5,906	-0.05%
2019/12/31	1	117.50	1	118.50	118.00	0	5,902	0.00%
2019/12/30	4	115.50	4	117.63	118.00	0	5,971	0.00%
2019/12/27	19	115.66	4	116.25	116.00	15	6,052	0.25%
2019/12/26	3	115.50	1	115.00	115.50	2	6,059	0.03%
2019/12/25	2	114.00	7	114.00	114.50	-5	6,066	-0.08%
2019/12/20	1	109.00	0	0.00	111.00	1	6,279	0.02%
2019/12/19	4	110.88	4	112.50	110.50	0	6,429	0.00%
2019/12/18	9	113.39	9	113.56	112.50	0	6,559	0.00%
2019/12/17	12	114.08	12	114.54	114.00	0	6,708	0.00%
2019/12/13	1	112.00	0	0.00	110.50	1	7,425	0.01%
2019/12/12	2	112.75	3	111.33	113.50	-1	7,659	-0.01%
2019/12/11	6	109.25	98	109.66	108.50	-92	7,746	-1.19%
2019/12/10	2	108.50	0	0.00	110.50	2	7,801	0.03%
2019/12/09	1	110.00	0	0.00	110.50	1	7,798	0.01%
2019/12/06	2	111.50	2	110.50	112.00	0	7,823	0.00%
2019/12/05	9	111.28	13	113.31	111.00	-4	7,822	-0.05%
2019/12/03	6	117.50	6	115.00	116.00	0	7,794	0.00%
2019/12/02	1	116.50	0	0.00	116.50	1	7,861	0.01%
2019/11/29	0	0.00	1	116.50	119.00	-1	7,866	-0.01%
2019/11/28	1	119.00	1	119.50	118.00	0	7,874	0.00%
2019/11/27	3	121.33	3	121.67	120.00	0	7,897	0.00%
2019/11/26	24	122.04	23	122.67	122.00	1	7,900	0.01%
2019/11/21	0	0.00	9	117.39	119.00	-9	7,936	-0.11%
2019/11/19	1	120.00	0	0.00	120.50	1	7,898	0.01%
2019/11/15	9	126.00	0	0.00	122.00	9	7,947	0.11%
2019/11/13	6	126.17	5	127.10	127.00	1	7,960	0.01%
2019/11/12	0	0.00	1	123.50	124.50	-1	7,944	-0.01%
2019/11/11	12	122.67	11	123.77	122.50	1	8,044	0.01%
2019/11/08	3	124.67	4	126.38	126.50	-1	8,107	-0.01%
2019/11/07	3	125.50	98	124.79	123.00	-95	8,142	-1.17%
2019/11/06	9	130.89	0	0.00	126.50	9	8,212	0.11%
2019/11/05	22	130.23	24	132.31	135.00	-2	8,113	-0.02%
2019/11/04	33	126.95	34	127.51	128.50	-1	8,006	-0.01%
2019/10/31	5	119.80	4	121.88	119.50	1	7,879	0.01%
2019/10/30	11	123.41	44	123.00	123.00	-33	7,835	-0.42%
2019/10/29	7	123.86	12	124.58	122.00	-5	7,822	-0.06%
2019/10/28	8	128.94	13	128.81	128.50	-5	7,741	-0.06%
2019/10/25	8	124.13	14	122.71	122.50	-6	7,458	-0.08%
2019/10/24	3	120.83	4	118.88	121.00	-1	7,333	-0.01%
2019/10/23	44	120.92	28	119.73	117.50	16	7,310	0.22%
2019/10/22	6	116.08	8	116.00	115.00	-2	7,262	-0.03%
2019/10/21	2	114.50	1.5	114.00	114.00	0.5	7,295	0.01%
2019/10/18	14	115.93	2	114.75	114.50	12	7,443	0.16%
2019/10/17	21	116.36	4	117.50	118.50	17	7,374	0.23%
2019/10/16	10	114.25	19	114.03	113.00	-9	7,244	-0.12%
2019/10/15	5	115.30	4	113.63	114.00	1	7,129	0.01%
2019/10/14	11	116.05	4	115.13	113.50	7	7,075	0.10%
2019/10/09	7	114.57	7	113.00	112.50	0	6,978	0.00%
2019/10/08	4	112.50	2	110.00	110.00	2	6,777	0.03%
2019/10/07	5	113.40	5	113.30	114.00	0	6,764	0.00%
2019/10/04	7	110.21	10	111.00	110.00	-3	6,724	-0.04%
2019/10/03	15	111.00	6	111.08	110.50	9	6,685	0.13%
2019/10/02	3	110.50	1	110.00	109.50	2	6,596	0.03%
2019/10/01	0	0.00	11	109.50	109.50	-11	6,572	-0.17%
2019/09/27	11	110.50	12	109.83	110.00	-1	6,647	-0.02%
2019/09/26	4	111.63	1	112.00	111.00	3	6,594	0.05%
2019/09/25	7	113.14	4	112.25	112.00	3	6,612	0.05%
2019/09/24	8	114.88	10	115.15	113.50	-2	6,614	-0.03%
2019/09/23	4	117.75	3	118.17	118.50	1	6,468	0.02%
2019/09/20	7	115.71	8	116.63	116.00	-1	6,375	-0.02%
2019/09/19	2	116.25	5	116.60	116.50	-3	6,286	-0.05%
2019/09/18	10	111.35	37	112.39	116.00	-27	5,989	-0.45%
2019/09/17	2	104.75	51	104.45	105.50	-49	5,520	-0.89%
2019/09/16	6	101.37	7	100.00	102.00	-1	5,311	-0.02%
2019/09/12	28	98.32	2	98.25	97.20	26	5,211	0.50%
2019/09/11	1	96.70	6	97.10	96.80	-5	5,159	-0.10%
2019/09/10	2	95.55	1	95.80	96.70	1	5,136	0.02%
2019/09/09	6	97.82	46	97.08	97.30	-40	5,097	-0.78%
2019/09/06	14	96.54	7	96.90	96.30	7	5,071	0.14%
2019/09/05	10	97.15	0	0.00	96.10	10	5,036	0.20%
2019/09/04	20	95.88	9	95.36	96.10	11	4,985	0.22%
2019/09/03	6	94.55	0	0.00	93.00	6	4,940	0.12%
2019/09/02	1	92.10	1	92.50	92.50	0	4,897	0.00%
2019/08/30	4	94.13	1	93.50	93.30	3	4,891	0.06%
2019/08/29	0	0.00	15	92.21	93.80	-15	4,869	-0.31%
2019/08/28	2	90.85	0	0.00	91.80	2	4,896	0.04%
2019/08/27	0	0.00	1	93.50	92.60	-1	4,879	-0.02%
2019/08/26	3	92.80	4	92.95	92.10	-1	4,878	-0.02%
2019/08/23	2	95.25	0	0.00	95.50	2	4,837	0.04%
2019/08/22	4	98.73	1	97.70	97.20	3	4,804	0.06%
2019/08/21	2	96.40	0	0.00	97.90	2	4,786	0.04%
2019/08/20	9	98.62	5	97.58	97.20	4	4,768	0.08%
2019/08/19	4	97.10	1	96.40	96.50	3	4,694	0.06%
2019/08/16	6	96.35	1	96.80	96.50	5	4,711	0.11%
2019/08/15	5	97.12	1	98.20	97.30	4	4,753	0.08%
2019/08/14	12	102.08	124	100.53	99.70	-112	4,762	-2.35%	大賣/鉅額交易
2019/08/13	10	100.00	2	99.50	99.10	8	4,715	0.17%
2019/08/12	5	104.20	28	102.57	103.00	-23	4,742	-0.49%
2019/08/08	25	102.78	4	104.00	104.00	21	4,691	0.45%
2019/08/07	30	100.73	25	101.24	99.20	5	4,546	0.11%
2019/08/06	15	97.41	10	98.19	100.50	5	4,508	0.11%
2019/08/05	4	96.08	1	95.10	95.50	3	4,418	0.07%
2019/08/02	77	98.64	11	98.74	98.50	66	4,401	1.50%
2019/08/01	5	99.52	2	101.50	101.50	3	4,366	0.07%
2019/07/31	5	99.74	5	99.96	100.50	0	4,356	0.00%
2019/07/30	11	100.38	4	99.75	99.60	7	4,305	0.16%
2019/07/29	1	103.00	0	0.00	102.50	1	4,264	0.02%
2019/07/26	2	101.00	2	101.00	101.00	0	4,209	0.00%
2019/07/25	11	101.82	11	101.45	101.50	0	4,218	0.00%
2019/07/24	69	99.96	3	100.83	101.00	66	4,184	1.58%
2019/07/23	17	97.85	19	97.72	96.40	-2	4,081	-0.05%
2019/07/22	40	96.18	43	96.11	97.70	-3	4,122	-0.07%
2019/07/19	38	92.80	4	92.85	92.50	34	3,942	0.86%
2019/07/18	2	91.95	0	0.00	90.40	2	3,936	0.05%
2019/07/17	2	91.25	2	92.65	92.20	0	3,974	0.00%
2019/07/16	8	92.51	1	92.90	92.00	7	3,967	0.18%
2019/07/15	1	93.20	1	92.40	92.00	0	4,062	0.00%
2019/07/12	1	93.40	0	0.00	94.50	1	4,449	0.02%
2019/07/11	1	93.60	1	94.90	94.00	0	4,454	0.00%
2019/07/10	8	93.00	8	92.35	92.80	0	4,406	0.00%
2019/07/09	1	91.00	1	92.30	91.70	0	4,373	0.00%
2019/07/08	0	0.00	1	92.40	93.20	-1	4,355	-0.02%
2019/07/05	1	91.50	1	92.00	93.00	0	4,381	0.00%
2019/07/04	7	92.01	7	91.44	91.90	0	4,385	0.00%
2019/07/02	7	87.13	4	88.05	89.20	3	4,290	0.07%
2019/07/01	10	87.30	11	85.34	87.10	-1	4,276	-0.02%
2019/06/27	1	79.60	2	79.00	79.00	-1	4,378	-0.02%
2019/06/26	0	0.00	1	80.40	80.30	-1	4,403	-0.02%
2019/06/21	6	79.63	5	81.20	79.30	1	4,606	0.02%
2019/06/20	51	77.67	0	0.00	79.20	51	4,575	1.11%
2019/06/18	1	75.10	1	74.20	74.20	0	4,661	0.00%
2019/06/14	7	75.54	0	0.00	73.40	7	5,046	0.14%
2019/06/13	0	0.00	1	75.40	75.90	-1	5,541	-0.02%
2019/06/12	4	75.73	2	75.50	75.90	2	5,726	0.03%
2019/06/11	3	76.10	6	75.48	77.00	-3	5,752	-0.05%
2019/06/10	8	73.31	5	73.74	74.70	3	5,721	0.05%
2019/06/05	11	74.35	7	74.39	74.70	4	5,746	0.07%
2019/06/04	4	73.35	4	75.10	73.00	0	5,724	0.00%
2019/06/03	17	75.89	17	75.38	74.70	0	5,703	0.00%
2019/05/24	4	72.80	4	74.70	72.70	0	5,882	0.00%
2019/05/22	19	76.69	19	77.04	73.80	0	5,985	0.00%
2019/05/20	1	75.50	1	76.50	76.00	0	5,895	0.00%
2019/05/17	1	75.00	0	0.00	74.70	1	5,836	0.02%
2019/05/15	5	83.96	5	83.60	84.50	0	5,862	0.00%
2019/05/14	0	0.00	1	78.20	83.60	-1	5,877	-0.02%
2019/05/13	3	83.50	1	82.50	81.50	2	5,950	0.03%
2019/05/09	0	0.00	0	83.90	82.60	0	6,021	0.00%
2019/05/08	0	0.00	0	85.30	85.40	0	6,033	0.00%
2019/05/06	3	85.40	0	0.00	84.50	3	6,265	0.05%
2019/05/03	4	88.35	4	87.73	88.40	0	6,239	0.00%
2019/05/02	4	86.80	4	84.40	87.50	0	6,223	0.00%
2019/04/30	50	82.93	51	83.04	84.40	-1	6,206	-0.02%
2019/04/29	9	82.62	9	87.44	82.00	0	6,245	0.00%
2019/04/26	9	90.87	7	89.87	88.80	2	6,142	0.03%
2019/04/24	0	0.00	0.1	93.80	93.60	-0.1	6,047	0.00%
2019/04/23	4	94.70	6	96.27	94.70	-2	6,050	-0.03%
2019/04/22	3	93.60	3	94.30	95.10	0	6,024	0.00%
2019/04/19	9	95.79	4	96.65	93.10	5	6,055	0.08%
2019/04/18	12	95.63	133	96.36	96.00	-121	6,079	-1.99%	大賣/鉅額交易
2019/04/17	0	0.00	6	92.80	91.70	-6	5,793	-0.10%
2019/04/16	6	92.60	0	0.00	92.50	6	6,012	0.10%
2019/04/12	0	0.00	2	90.15	90.60	-2	6,138	-0.03%
2019/04/11	0	0.00	3	92.87	91.00	-3	6,268	-0.05%
2019/04/08	5	93.60	6	93.00	92.60	-1	6,925	-0.01%
2019/04/03	2	91.10	5	91.66	92.30	-3	7,447	-0.04%
2019/04/02	10	95.69	4	95.63	90.90	6	7,629	0.08%
2019/04/01	2	91.50	1	91.50	92.50	1	7,444	0.01%
2019/03/29	1	92.50	0	0.00	91.40	1	7,398	0.01%
2019/03/28	2	90.95	52	91.16	92.50	-50	7,351	-0.68%
2019/03/27	5	92.52	3	91.77	91.00	2	7,296	0.03%
2019/03/26	13	91.00	14	91.06	91.00	-1	7,185	-0.01%
2019/03/22	3	90.00	7	89.67	89.20	-4	7,059	-0.06%
2019/03/21	1	90.20	2	90.10	90.40	-1	6,981	-0.01%
2019/03/20	11	89.47	14.3	90.35	91.00	-3.3	6,917	-0.05%
2019/03/19	19	88.33	35	88.13	88.50	-16	6,771	-0.24%
2019/03/18	47.9	84.72	36	85.50	88.10	11.9	6,575	0.18%
2019/03/15	9	77.79	10	75.62	80.10	-1	6,057	-0.02%
2019/03/14	1	73.00	3	73.13	72.90	-2	5,888	-0.03%
2019/03/13	0	0.00	1	71.30	71.50	-1	5,872	-0.02%
2019/03/12	2	71.20	2	70.70	71.30	0	5,877	0.00%
2019/03/11	0	0.00	1	69.80	69.70	-1	5,868	-0.02%
2019/03/08	1	68.00	0	0.00	68.30	1	5,949	0.02%
2019/03/07	1	68.90	0	0.00	67.60	1	6,000	0.02%
2019/03/05	1	70.20	0	0.00	70.70	1	6,076	0.02%
2019/03/04	1	71.40	0	0.00	71.50	1	6,213	0.02%
2019/02/27	1	69.80	1	71.20	71.40	0	6,261	0.00%
2019/02/26	21	71.66	20	71.99	71.40	1	6,331	0.02%
2019/02/25	4	72.32	5	72.42	72.60	-1	6,325	-0.02%
2019/02/22	5	70.40	3	71.10	70.30	2	6,195	0.03%
2019/02/21	6	70.48	9	70.57	72.40	-3	6,179	-0.05%
2019/02/20	5	68.98	5	69.32	68.70	0	6,051	0.00%
2019/02/18	5	68.00	569	67.65	67.80	-564	6,061	-9.31%	大賣/鉅額交易
2019/02/15	21	70.15	21	70.44	67.90	0	6,070	0.00%
2019/02/14	2	66.90	0	0.00	67.40	2	5,986	0.03%
2019/02/13	0	0.00	1	68.90	67.00	-1	5,986	-0.02%
2019/02/12	6	69.05	7	68.33	68.60	-1	5,961	-0.02%
2019/02/11	32	69.41	36	69.28	68.70	-4	5,972	-0.07%
2019/01/30	20	66.85	23	67.16	66.90	-3	5,920	-0.05%
2019/01/29	5	66.24	2	66.50	66.00	3	5,961	0.05%
2019/01/28	2	66.90	4	67.25	67.00	-2	5,990	-0.03%
2019/01/25	19	66.29	23	66.53	66.00	-4	5,976	-0.07%
2019/01/24	5	65.20	5	65.20	64.70	0	5,901	0.00%
2019/01/22	5	64.20	25	64.90	63.80	-20	5,971	-0.33%
2019/01/21	3	64.33	2	66.25	64.50	1	5,996	0.02%
2019/01/18	2	63.00	0	63.60	64.00	2	6,026	0.03%
2019/01/17	20	63.60	2	63.80	63.60	18	6,205	0.29%
2019/01/16	2	64.85	0	0.00	63.60	2	6,338	0.03%
2019/01/15	5	65.14	6	65.47	65.00	-1	6,354	-0.02%
2019/01/11	1	64.80	3	66.23	65.00	-2	6,357	-0.03%
2019/01/10	23	66.23	19	66.62	65.50	4	6,307	0.06%
2019/01/09	15	65.23	18	64.40	65.70	-3	6,208	-0.05%
2019/01/08	20	66.08	28	66.44	64.00	-8	6,099	-0.13%
2019/01/07	27	63.86	10	63.48	64.00	17	5,895	0.29%
2019/01/04	14	61.75	12	62.65	63.00	2	5,907	0.03%
2019/01/03	15	64.15	9	64.33	62.40	6	5,914	0.10%
2019/01/02	87	65.09	30	65.21	65.80	57	5,854	0.97%
2018/12/28	47	64.98	32	64.73	64.60	15	5,699	0.26%
2018/12/27	23	63.80	28	63.94	63.30	-5	5,460	-0.09%
2018/12/26	53	65.86	45	65.86	61.40	8	5,373	0.15%
2018/12/25	60	64.36	9	63.46	65.40	51	4,791	1.06%
2018/12/20	4	57.63	2	57.15	57.40	2	4,630	0.04%
2018/12/13	4	60.95	0	0.00	61.50	4	4,827	0.08%
2018/12/12	2	60.00	3	60.10	60.10	-1	4,873	-0.02%
2018/12/10	0	0.00	3	54.93	56.90	-3	5,147	-0.06%
2018/12/06	2	56.00	0	0.00	55.80	2	5,555	0.04%
2018/12/04	2	63.55	16	63.36	63.40	-14	5,586	-0.25%
2018/12/03	19	63.27	6	63.83	64.00	13	5,607	0.23%
2018/11/30	11	61.98	5	61.92	60.90	6	5,538	0.11%
2018/11/29	64	61.34	14	62.13	60.90	50	5,570	0.90%
2018/11/28	1	60.00	1	60.80	60.90	0	5,652	0.00%
2018/11/27	12	59.74	10	57.74	60.00	2	5,584	0.04%
2018/11/26	1	54.80	4	56.50	56.10	-3	5,427	-0.06%
2018/11/23	2	55.35	0	0.00	54.20	2	5,381	0.04%
2018/11/22	3	55.20	8	56.25	54.00	-5	5,305	-0.09%
2018/11/21	53	53.22	51	52.72	53.80	2	5,263	0.04%
2018/11/20	12	53.20	1	52.50	52.40	11	5,241	0.21%
2018/11/19	2	54.50	0	0.00	53.20	2	5,224	0.04%
2018/11/16	1	53.80	0	0.00	53.30	1	5,217	0.02%
2018/11/15	1	53.00	0	0.00	53.40	1	5,245	0.02%
2018/11/14	0	0.00	2	54.70	55.00	-2	5,233	-0.04%
2018/11/13	2	51.90	3	52.60	54.00	-1	5,231	-0.02%
2018/11/12	2	57.90	0	0.00	57.60	2	5,159	0.04%
2018/11/09	3	59.47	1	58.60	59.60	2	5,199	0.04%
2018/11/08	33	61.43	32	61.85	60.20	1	5,198	0.02%
2018/11/07	1	61.00	2	60.30	60.50	-1	5,094	-0.02%
2018/11/06	1	61.10	1	61.30	57.50	0	5,096	0.00%
2018/11/05	5	60.10	10	61.36	61.60	-5	5,047	-0.10%
2018/11/02	11	59.83	5	60.38	59.20	6	5,024	0.12%
2018/11/01	0	0.00	3	59.33	58.30	-3	4,963	-0.06%
2018/10/30	5	55.14	3	54.60	54.80	2	4,896	0.04%
2018/10/29	1	56.10	1	56.80	56.40	0	4,902	0.00%
2018/10/26	7	55.81	5	56.44	54.40	2	4,896	0.04%
2018/10/25	52	51.65	56	54.03	58.00	-4	4,848	-0.08%
2018/10/24	16	55.99	11	55.86	54.10	5	4,781	0.10%
2018/10/22	2	63.80	51	62.82	63.60	-49	4,844	-1.01%
2018/10/18	2	61.70	0	0.00	61.50	2	5,112	0.04%
2018/10/17	15	63.28	0	0.00	62.00	15	5,340	0.28%
2018/10/16	9	62.46	8	62.60	62.20	1	5,494	0.02%
2018/10/12	1	61.00	0	0.00	61.00	1	5,507	0.02%
2018/10/11	4	58.73	6	58.42	58.10	-2	5,466	-0.04%
2018/10/09	14	65.32	15	65.98	64.30	-1	5,383	-0.02%
2018/10/08	7	68.40	3	68.07	68.20	4	5,308	0.08%
2018/10/05	3	68.80	28	69.19	70.00	-25	5,333	-0.47%
2018/10/04	68	72.07	71	71.96	71.90	-3	5,265	-0.06%
2018/10/03	0	0.00	3	79.00	77.40	-3	5,190	-0.06%
2018/10/02	0	0.00	8	79.00	79.00	-8	5,260	-0.15%
2018/10/01	15	79.63	7	78.36	81.50	8	5,259	0.15%
2018/09/27	1	76.00	0	0.00	76.50	1	5,313	0.02%
2018/09/26	3	76.70	1	76.40	76.50	2	5,336	0.04%
2018/09/25	26	78.00	54	78.26	77.00	-28	5,418	-0.52%
2018/09/21	56	77.47	8	77.41	77.00	48	5,422	0.89%
2018/09/20	12	78.13	4	77.00	76.10	8	5,453	0.15%
2018/09/19	54	81.29	24	81.94	79.00	30	5,438	0.55%
2018/09/18	13	77.98	39	78.18	79.50	-26	5,398	-0.48%
2018/09/17	46	78.81	297	78.90	78.30	-251	5,413	-4.64%	大賣/鉅額交易
2018/09/14	8	76.89	47	79.03	80.00	-39	5,404	-0.72%
2018/09/13	120	81.16	170	78.42	76.90	-50	5,205	-0.96%	大買/大賣/
2018/09/12	27	83.77	103	86.86	83.70	-76	4,963	-1.53%	大賣/
2018/09/11	12	94.04	12	93.07	92.90	0	4,950	0.00%
2018/09/10	57	93.07	56	92.77	93.00	1	5,007	0.02%
2018/09/07	1	96.80	2	96.70	96.90	-1	5,365	-0.02%
2018/09/06	7	99.71	0	0.00	100.00	7	5,426	0.13%
2018/09/05	25	99.14	30	100.23	99.50	-5	5,501	-0.09%
2018/09/04	24	99.90	24	100.84	98.30	0	5,599	0.00%
2018/09/03	0	0.00	3.2	93.72	94.90	-3.2	5,541	-0.06%
2018/08/31	10	92.85	1	94.40	94.40	9	5,676	0.16%
2018/08/30	16	94.59	1	94.60	93.00	15	5,917	0.25%
2018/08/29	2	93.00	0	0.00	94.00	2	5,985	0.03%
2018/08/28	2	94.15	2	94.20	93.80	0	6,055	0.00%
2018/08/27	2	94.00	1	94.00	93.80	1	6,122	0.02%
2018/08/24	2	91.65	1	93.00	92.50	1	6,202	0.02%
2018/08/23	1	92.60	2	92.85	93.70	-1	6,290	-0.02%
2018/08/22	5	94.60	8	92.78	93.50	-3	6,400	-0.05%
2018/08/21	0	0.00	3	91.37	91.50	-3	6,455	-0.05%
2018/08/20	1	89.50	0	0.00	89.20	1	6,650	0.02%
2018/08/17	2	92.05	47	92.05	90.00	-45	6,784	-0.66%
2018/08/16	36	89.59	35	91.18	92.00	1	6,929	0.01%
2018/08/14	0	0.00	29	88.94	90.20	-29	7,180	-0.40%
2018/08/13	3	86.63	10	89.90	88.00	-7	7,287	-0.10%
2018/08/10	39	90.56	5	90.66	91.50	34	7,331	0.46%
2018/08/09	1	88.60	0	0.00	91.00	1	7,533	0.01%
2018/08/08	1	90.10	2	90.20	90.10	-1	7,594	-0.01%
2018/08/07	2	90.70	4	90.38	89.90	-2	7,780	-0.03%
2018/08/06	3	87.50	3	87.50	89.40	0	7,927	0.00%
2018/08/02	4	89.45	2	89.05	89.40	2	8,180	0.02%
2018/08/01	3	91.13	22	90.99	90.70	-19	8,359	-0.23%
2018/07/31	36	90.29	34	89.29	89.20	2	8,536	0.02%
2018/07/30	16	90.12	10	90.75	87.00	6	8,444	0.07%
2018/07/27	5	94.04	4.8	94.13	94.80	0.3	8,302	0.00%
2018/07/26	10	95.80	10	96.75	95.50	0	8,334	0.00%
2018/07/25	8	94.16	10	94.46	95.00	-2	8,309	-0.02%
2018/07/24	55	94.49	4	94.10	97.50	51	8,210	0.62%
2018/07/23	4	95.40	3	96.23	95.40	1	8,261	0.01%
2018/07/20	1	107.00	82	105.57	106.00	-81	8,311	-0.97%
2018/07/19	1	106.00	1	106.00	106.00	0	8,467	0.00%
2018/07/18	1	106.00	15	108.03	106.00	-14	8,678	-0.16%
2018/07/17	6	110.83	11	109.45	109.00	-5	8,772	-0.06%
2018/07/16	10	112.00	4	111.38	111.50	6	8,796	0.07%
2018/07/13	24	111.33	5	111.60	111.00	19	8,879	0.21%
2018/07/12	1	109.00	4	109.50	109.00	-3	9,082	-0.03%
2018/07/11	0	0.00	40	105.95	107.50	-40	9,147	-0.44%
2018/07/10	65	105.98	18	101.50	108.50	47	9,233	0.51%
2018/07/09	12	100.70	2	99.80	99.80	10	9,212	0.11%
2018/07/06	2	103.50	16	100.53	100.50	-14	9,256	-0.15%
2018/07/05	1	103.00	0	0.00	102.50	1	9,328	0.01%
2018/07/04	1	106.50	5	105.80	106.00	-4	9,329	-0.04%
2018/07/03	9	112.17	8	109.44	108.00	1	9,357	0.01%
2018/07/02	3	116.83	1	115.50	115.00	2	9,356	0.02%
2018/06/29	0	0.00	1	114.00	115.00	-1	9,486	-0.01%
2018/06/28	2	113.00	18	114.11	112.50	-16	9,548	-0.17%
2018/06/27	0	0.00	4	116.13	113.00	-4	9,754	-0.04%
2018/06/26	2	114.25	50	112.48	116.50	-48	10,248	-0.47%
2018/06/25	4	115.13	10	113.05	112.50	-6	10,755	-0.06%
2018/06/22	8	114.56	8	116.31	114.50	0	10,980	0.00%
2018/06/21	60	116.88	48	116.18	116.00	12	11,036	0.11%
2018/06/20	2	117.75	66	116.20	115.00	-64	11,189	-0.57%
2018/06/19	31	122.58	159.4	122.23	118.50	-128.4	11,190	-1.15%	大賣/鉅額交易
2018/06/15	165	123.05	28	124.38	124.00	137	11,180	1.23%	大買/鉅額交易
2018/06/14	28	117.88	22	118.57	119.50	6	10,875	0.06%
2018/06/13	19	119.03	33	118.11	116.50	-14	10,850	-0.13%
2018/06/12	109	121.39	16	120.34	119.50	93	10,953	0.85%	大買/
2018/06/11	7	115.14	1	115.00	115.00	6	11,011	0.05%
2018/06/08	73	118.45	105	116.82	116.50	-32	11,202	-0.29%	大賣/
2018/06/07	21	117.95	24	117.71	119.50	-3	11,256	-0.03%
2018/06/06	6	114.00	20	114.13	113.50	-14	11,348	-0.12%
2018/06/05	12	113.79	21	113.52	112.50	-9	11,403	-0.08%
2018/06/04	8	113.00	3	113.67	112.00	5	11,779	0.04%
2018/06/01	12	110.67	38	110.20	111.00	-26	11,837	-0.22%
2018/05/31	2	110.75	3	111.83	108.00	-1	11,845	-0.01%
2018/05/30	6	110.25	71	109.51	110.00	-65	11,820	-0.55%
2018/05/29	8	115.56	62	113.56	113.00	-54	11,798	-0.46%
2018/05/28	141	113.80	80	114.43	114.50	61	11,795	0.52%	大買/
2018/05/25	94	110.73	22	110.16	109.50	72	11,689	0.62%
2018/05/24	34	108.28	13	108.62	108.50	21	11,667	0.18%
2018/05/23	17	107.15	73	106.49	105.50	-56	11,716	-0.48%
2018/05/22	48	106.26	49	106.14	108.50	-1	12,036	-0.01%
2018/05/21	12	103.29	4	104.00	102.00	8	11,943	0.07%
2018/05/18	14	101.56	6	101.58	100.00	8	11,893	0.07%
2018/05/17	26	102.02	12	103.54	103.50	14	11,972	0.12%
2018/05/16	14	99.32	9	99.86	97.70	5	11,883	0.04%
2018/05/15	13	102.10	74	102.25	99.40	-61	12,014	-0.51%
2018/05/14	81	106.50	4	105.00	105.00	77	12,034	0.64%
2018/05/11	26	106.62	126	106.62	104.00	-100	12,007	-0.83%	大賣/
2018/05/10	51	106.97	87	104.76	106.50	-36	12,029	-0.30%
2018/05/09	99	103.09	241	104.71	101.50	-142	12,269	-1.16%	大賣/鉅額交易
2018/05/08	294	100.32	9	99.94	102.50	285	12,364	2.30%	大買/鉅額交易
2018/05/07	4	94.28	6	93.72	93.60	-2	12,648	-0.02%
2018/05/04	5	94.18	5	93.34	93.30	0	12,664	0.00%
2018/05/03	94	95.81	84	95.11	93.70	10	12,685	0.08%
2018/05/02	9	96.10	22	97.06	93.40	-13	12,721	-0.10%
2018/04/30	63	94.73	43	94.10	95.50	20	12,738	0.16%
2018/04/27	21	93.20	25	94.23	94.60	-4	12,712	-0.03%
2018/04/26	14	90.31	14	91.64	86.00	0	12,537	0.00%
2018/04/25	7	93.89	13	92.98	93.20	-6	12,401	-0.05%
2018/04/24	9	92.96	54	92.91	92.80	-45	12,450	-0.36%
2018/04/23	3	103.00	129	103.74	101.00	-126	12,440	-1.01%	大賣/鉅額交易
2018/04/20	15	105.77	3	105.33	107.00	12	12,725	0.09%
2018/04/19	20	107.10	10	106.70	106.50	10	12,982	0.08%
2018/04/18	18	109.42	30	105.60	103.00	-12	12,996	-0.09%
2018/04/17	34	114.51	18	112.39	110.50	16	12,854	0.12%
2018/04/16	6	116.33	12	116.04	116.50	-6	12,848	-0.05%
2018/04/13	21	114.19	2	114.25	113.00	19	12,822	0.15%
2018/04/12	62	114.53	6	114.58	113.00	56	12,845	0.44%
2018/04/11	156	114.77	224	113.68	112.00	-68	12,946	-0.53%	大買/大賣/
2018/04/10	30	111.50	0	0.00	109.50	30	12,923	0.23%
2018/04/09	30	111.65	2	109.50	109.50	28	13,137	0.21%
2018/04/03	21	111.50	20	109.00	111.50	1	13,185	0.01%
2018/04/02	25	112.60	16	113.44	112.00	9	13,199	0.07%
2018/03/31	26	110.63	12	109.42	111.50	14	13,198	0.11%
2018/03/30	36	111.49	30	112.28	108.50	6	13,180	0.05%
2018/03/29	30	111.73	18	112.14	112.50	12	13,182	0.09%
2018/03/28	49	115.34	42	114.69	111.00	7	12,749	0.05%
2018/03/27	27	129.57	21	127.33	122.50	6	12,415	0.05%
2018/03/26	3	129.67	2	129.75	127.00	1	12,329	0.01%
2018/03/23	8	127.38	2	125.00	129.50	6	12,339	0.05%
2018/03/22	10	133.25	5	126.50	126.50	5	12,311	0.04%
2018/03/21	0	0.00	2	133.50	133.00	-2	12,391	-0.02%
2018/03/20	3	131.17	2	133.00	133.00	1	12,636	0.01%
2018/03/19	3	136.33	4	135.88	136.00	-1	12,912	-0.01%
2018/03/16	0	0.00	30	134.90	135.00	-30	13,087	-0.23%
2018/03/15	44	134.66	17	134.24	140.00	27	13,237	0.20%
2018/03/14	158	131.97	167	130.93	130.00	-9	13,536	-0.07%	大買/大賣/
2018/03/13	49	128.04	111	127.50	129.00	-62	13,635	-0.45%	大賣/
2018/03/12	243	126.71	138	126.91	128.00	105	13,727	0.76%	大買/大賣/鉅額交易
2018/03/09	16	119.66	9	122.17	119.50	7	13,729	0.05%
2018/03/08	163	120.75	214	120.43	122.00	-51	13,859	-0.37%	大買/大賣/
2018/03/07	24	115.75	28	117.14	115.00	-4	13,640	-0.03%
2018/03/06	4	115.25	3	115.50	114.50	1	13,904	0.01%
2018/03/05	11	115.05	33	115.33	112.00	-22	14,053	-0.16%
2018/03/02	8	116.19	77	115.97	116.00	-69	14,306	-0.48%
2018/03/01	111	115.94	16	114.44	118.50	95	14,276	0.67%	大買/
2018/02/27	21	115.60	15	113.50	112.00	6	14,247	0.04%
2018/02/26	11	119.95	9	118.67	116.50	2	14,352	0.01%
2018/02/23	10	117.05	14	117.46	117.50	-4	14,460	-0.03%
2018/02/22	174	117.19	72	116.33	115.00	102	14,430	0.71%	大買/鉅額交易
2018/02/21	3	110.50	9	110.50	110.50	-6	14,112	-0.04%
2018/02/12	35	101.41	30	101.17	100.50	5	14,286	0.03%
2018/02/09	27	98.69	26	99.25	98.60	1	14,396	0.01%
2018/02/08	3	102.83	10	101.70	100.50	-7	14,290	-0.05%
2018/02/07	4	105.13	21	105.17	105.00	-17	14,224	-0.12%
2018/02/06	3	100.67	25	101.32	99.00	-22	14,019	-0.16%
2018/02/05	78	110.46	7	110.21	110.00	71	13,848	0.51%
2018/02/02	9	117.44	11	118.05	116.00	-2	13,743	-0.01%
2018/02/01	92	118.98	70	119.80	117.50	22	13,661	0.16%
2018/01/31	55	115.53	68	115.02	117.50	-13	13,362	-0.10%
2018/01/30	24	116.40	48	116.89	116.00	-24	13,112	-0.18%
2018/01/29	6	108.33	4	107.50	107.50	2	12,690	0.02%
2018/01/26	20	105.95	44	105.23	109.00	-24	12,872	-0.19%
2018/01/25	16	107.97	17	108.50	105.00	-1	13,062	-0.01%
2018/01/24	2	105.25	6	104.83	109.50	-4	12,942	-0.03%
2018/01/23	7	109.57	25	108.64	107.50	-18	12,861	-0.14%
2018/01/22	17	110.88	11	109.86	111.00	6	12,785	0.05%
2018/01/19	0	0.00	2	109.25	110.50	-2	12,690	-0.02%
2018/01/18	36	112.79	39	112.78	109.00	-3	12,583	-0.02%
2018/01/17	83	110.91	72	110.79	112.00	11	12,355	0.09%
2018/01/16	61	109.58	96	110.31	106.00	-35	12,140	-0.29%
2018/01/15	140	103.53	126	102.93	108.00	14	11,728	0.12%	大買/大賣/
2018/01/12	19	99.96	51	100.72	98.60	-32	11,453	-0.28%
2018/01/11	69	98.50	38	98.47	99.90	31	11,369	0.27%
2018/01/10	35	93.48	35	93.88	95.60	0	11,267	0.00%
2018/01/09	20	94.35	41	93.46	94.50	-21	11,191	-0.19%
2018/01/08	39	99.44	17	98.29	96.50	22	11,096	0.20%
2018/01/05	15	100.13	47	100.24	99.00	-32	11,045	-0.29%
2018/01/04	20	98.54	21	98.71	97.90	-1	10,933	-0.01%
2018/01/03	103	99.22	81	99.24	98.00	22	10,840	0.20%	大買/
2018/01/02	30	91.12	4	90.18	95.00	26	10,666	0.24%

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－29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－29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－29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-復興券商分點個股進出
凱基-復興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-復興 券商分點個股進出 凱基-復興 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-復興券商分點個股進出
凱基-復興券商分點全部個股操作績效/獲利分析