全新 (2455)-兆豐-大安券商分點個股進出

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
143.0
漲跌
▼2.0
漲幅
-1.38%
成交量
2,108張
產業
上市通信網路類股
991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－兆豐-大安券商分點個股進出

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

兆豐-大安券商分點個股進出
兆豐-大安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
2024/04/26	6	143.75	3	144.00	143.00	3	4,456	0.07%
2024/04/25	4	146.63	3	147.67	145.00	1	4,452	0.02%
2024/04/24	1	149.00	2	149.75	149.50	-1	4,479	-0.02%
2024/04/23	1	144.50	3	145.67	146.00	-2	4,514	-0.04%
2024/04/22	2	143.50	0	0.00	142.50	2	4,565	0.04%
2024/04/19	5	149.50	1	147.50	147.00	4	4,569	0.09%
2024/04/18	0	0.00	10	154.00	152.50	-10	4,568	-0.22%
2024/04/16	1	155.50	0	0.00	152.00	1	4,585	0.02%
2024/04/15	1	161.00	0	0.00	159.50	1	4,610	0.02%
2024/04/10	3	165.83	2	166.75	165.00	1	5,043	0.02%
2024/03/28	0	168.50	0	172.19	168.00	0	5,280	0.00%
2024/03/27	0	174.05	0	0.00	174.50	0	5,242	0.00%
2024/03/26	0.1	178.00	0	0.00	176.50	0.1	5,255	0.00%
2024/03/22	0	0.00	6	183.25	184.00	-6	5,234	-0.11%
2024/03/15	1	172.00	0	0.00	173.00	1	5,132	0.02%
2024/03/13	0	0.00	2	179.00	175.00	-2	5,112	-0.04%
2024/03/08	3	168.03	0	0.00	170.50	3	5,015	0.06%
2024/03/07	0	0.00	1	185.50	184.00	-1	4,882	-0.02%
2024/03/06	2.1	184.18	0	0.00	180.50	2.1	4,769	0.04%
2024/03/05	1	184.50	2	189.00	188.50	-1	4,763	-0.02%
2024/03/01	0	0.00	1	172.05	176.00	-1	4,466	-0.02%
2024/02/29	5	162.00	0	0.00	163.50	5	4,404	0.11%
2024/02/22	0	0.00	11	167.00	165.50	-11	4,707	-0.23%
2024/02/20	0	0.00	2	158.25	159.00	-2	4,401	-0.05%
2024/02/19	14	157.54	3	150.67	156.50	11	4,299	0.26%
2024/02/16	4	144.25	4	145.63	146.50	0	4,133	0.00%
2024/02/15	7	143.79	13	144.69	147.00	-6	4,079	-0.15%
2024/02/05	1	135.50	1	136.50	135.00	0	3,941	0.00%
2024/02/02	0.1	134.00	0	0.00	133.50	0.1	3,931	0.00%
2024/02/01	1	133.00	0	0.00	133.50	1	3,939	0.03%
2024/01/31	2	135.50	2	136.50	135.00	0	3,968	0.00%
2024/01/29	2	129.00	4	129.75	131.50	-2	4,041	-0.05%
2024/01/26	1	127.00	2	127.25	126.50	-1	4,003	-0.02%
2024/01/25	2	123.75	2	124.50	124.00	0	4,007	0.00%
2024/01/24	2	127.50	2	128.00	125.50	0	4,067	0.00%
2024/01/23	1	126.50	1	126.50	126.00	0	4,134	0.00%
2024/01/22	1	125.00	1	125.50	125.50	0	4,183	0.00%
2024/01/19	1	123.50	1	124.50	123.50	0	4,178	0.00%
2024/01/18	6	122.00	5	122.60	122.00	1	4,170	0.02%
2024/01/17	1	122.50	1	123.50	124.00	0	4,174	0.00%
2024/01/15	2	126.75	2	127.75	126.50	0	4,079	0.00%
2024/01/12	2	128.00	1	130.50	126.50	1	4,063	0.02%
2024/01/11	2	129.50	2	130.00	129.50	0	4,038	0.00%
2024/01/10	2	129.50	0	0.00	129.50	2	4,025	0.05%
2024/01/09	1	134.50	2	134.50	132.50	-1	4,056	-0.02%
2024/01/05	2	132.50	0	0.00	132.00	2	4,041	0.05%
2024/01/04	4.1	133.84	1	132.50	132.50	3.1	3,956	0.08%
2024/01/03	7	144.99	2	141.50	141.50	5	3,615	0.14%
2024/01/02	2	161.50	0	0.00	157.00	2	3,512	0.06%
2023/12/28	1	162.50	1	164.50	160.00	0	3,687	0.00%
2023/12/21	1	153.00	2	156.00	153.50	-1	3,549	-0.03%
2023/12/19	1	155.00	0	0.00	157.00	1	3,494	0.03%
2023/12/13	0	0.00	8	161.75	164.00	-8	3,610	-0.22%
2023/12/04	1	174.00	1	171.00	169.50	0	3,860	0.00%
2023/12/01	1	170.00	1	170.00	170.00	0	3,929	0.00%
2023/11/28	2	168.00	0	0.00	169.00	2	4,114	0.05%
2023/11/27	8	178.00	2	164.00	164.00	6	4,308	0.14%
2023/11/24	6	171.33	4	175.50	176.00	2	4,453	0.04%
2023/11/21	0	0.00	2	153.25	155.50	-2	4,100	-0.05%
2023/11/20	3	151.67	1	152.50	151.00	2	4,075	0.05%
2023/11/17	1	151.50	2	153.25	153.00	-1	4,080	-0.02%
2023/11/14	0	0.00	2	154.50	155.50	-2	4,087	-0.05%
2023/11/10	3	155.50	0	0.00	155.50	3	4,087	0.07%
2023/11/08	0	0.00	6	156.00	156.00	-6	4,101	-0.15%
2023/11/07	9	158.28	2	152.50	157.50	7	4,078	0.17%
2023/11/06	3	147.50	5	148.50	150.00	-2	3,926	-0.05%
2023/11/03	10	146.05	10	146.50	145.50	0	3,975	0.00%
2023/11/02	1	141.50	1	142.50	142.00	0	3,970	0.00%
2023/11/01	8	144.43	6	144.58	142.50	2	3,985	0.05%
2023/10/31	9	151.22	8	148.38	147.00	1	4,093	0.02%
2023/10/30	3	143.33	4	146.25	143.50	-1	4,062	-0.02%
2023/10/27	3	139.67	1	139.00	139.50	2	4,130	0.05%
2023/10/26	2	142.00	1	143.00	142.00	1	4,412	0.02%
2023/10/25	0	0.00	5	146.40	147.50	-5	4,582	-0.11%
2023/10/24	2	142.50	6	142.33	144.50	-4	4,577	-0.09%
2023/10/23	0	145.00	0	0.00	142.00	0	4,622	0.00%
2023/10/19	0	0.00	0	145.50	145.50	0	5,073	0.00%
2023/10/18	0	0.00	12	151.25	147.50	-12	5,182	-0.23%
2023/10/12	4	155.00	1	154.00	155.00	3	5,373	0.06%
2023/10/11	1	154.00	2	152.00	153.00	-1	5,451	-0.02%
2023/10/06	4.1	157.22	4	156.63	154.00	0.1	5,560	0.00%
2023/10/05	2	157.75	4	157.88	158.00	-2	5,573	-0.04%
2023/10/04	1	151.00	1	153.00	155.50	0	5,506	0.00%
2023/10/03	1	151.50	1.1	150.00	150.00	-0.1	5,461	0.00%
2023/10/02	2.1	150.49	2	150.50	150.00	0.1	5,539	0.00%
2023/09/22	1	146.50	1	147.50	147.50	0	5,746	0.00%
2023/09/21	13	146.73	13	148.77	146.50	0	5,750	0.00%
2023/09/20	6.1	151.98	0	0.00	148.00	6.1	5,728	0.11%
2023/09/19	5	155.00	5	153.90	155.00	0	5,683	0.00%
2023/09/18	19	153.92	32	151.59	154.50	-13	5,654	-0.23%
2023/09/15	16	149.41	1	150.00	150.00	15	5,627	0.27%
2023/09/14	10	148.85	10	148.45	149.50	0	5,577	0.00%
2023/09/13	5.1	145.60	5	147.10	145.00	0.1	5,586	0.00%
2023/09/12	18	147.44	16	147.97	147.50	2	5,660	0.04%
2023/09/11	9.1	147.86	52	148.15	145.50	-42.9	5,723	-0.75%
2023/09/08	18	151.14	5	152.60	150.50	13	5,647	0.23%
2023/09/07	12.1	153.71	14	151.93	154.00	-2	5,683	-0.03%
2023/09/06	48	148.64	18	149.56	151.50	30	5,660	0.53%
2023/09/05	12	150.71	61	150.84	151.50	-49	5,654	-0.87%
2023/09/04	62	150.16	11	150.41	151.00	51	5,644	0.90%
2023/09/01	20	146.08	20	145.50	146.50	0	5,626	0.00%
2023/08/31	5	146.00	10	146.70	146.00	-5	5,646	-0.09%
2023/08/30	8	143.94	24	146.04	147.00	-16	5,504	-0.29%
2023/08/29	18	133.94	20	131.35	134.00	-2	5,393	-0.04%
2023/08/28	15	125.80	15	126.03	126.00	0	5,426	0.00%
2023/08/25	12	126.54	14	128.07	126.50	-2	5,554	-0.04%
2023/08/24	3	126.83	4	128.13	127.00	-1	5,540	-0.02%
2023/08/23	2	126.00	2	126.50	126.00	0	5,623	0.00%
2023/08/22	7	127.14	7	127.50	126.50	0	5,705	0.00%
2023/08/21	4	126.00	3	126.00	125.00	1	5,698	0.02%
2023/08/18	3	127.50	3	128.33	126.00	0	5,694	0.00%
2023/08/17	3	126.67	4	127.00	127.00	-1	5,695	-0.02%
2023/08/16	1	119.50	1	120.50	122.50	0	5,692	0.00%
2023/08/14	2	126.25	0	0.00	123.00	2	5,663	0.04%
2023/08/11	4	127.63	4	127.38	130.50	0	5,646	0.00%
2023/08/10	0	0.00	1	129.00	130.50	-1	5,611	-0.02%
2023/08/09	2	130.00	11	130.00	132.50	-9	5,629	-0.16%
2023/08/08	10	129.00	0	0.00	128.50	10	5,557	0.18%
2023/08/04	5	132.70	7	132.71	131.50	-2	5,513	-0.04%
2023/08/02	5	129.00	4	128.63	124.50	1	5,356	0.02%
2023/08/01	4	126.25	3	127.17	126.50	1	5,307	0.02%
2023/07/31	14	134.25	14	135.57	132.50	0	5,218	0.00%
2023/07/28	3	125.17	4	128.25	128.50	-1	4,949	-0.02%
2023/07/27	1	118.50	1	117.00	117.00	0	4,814	0.00%
2023/07/24	3	133.17	5	134.40	126.50	-2	4,839	-0.04%
2023/07/19	3	121.50	1	121.00	117.50	2	4,523	0.04%
2023/07/18	1	120.50	1	118.00	120.50	0	4,571	0.00%
2023/07/17	4	113.00	0	0.00	112.50	4	4,579	0.09%
2023/07/13	4	115.88	19	125.82	115.50	-15	4,575	-0.33%
2023/07/12	0	0.00	5	123.50	123.50	-5	4,472	-0.11%
2023/07/11	5	124.50	3	122.50	125.00	2	4,482	0.04%
2023/07/10	15	119.43	17	119.88	117.50	-2	4,466	-0.04%
2023/06/30	5	118.70	0	0.00	116.50	5	4,588	0.11%
2023/06/27	0	0.00	1	122.00	118.50	-1	5,018	-0.02%
2023/06/21	0	0.00	1	126.00	126.00	-1	5,100	-0.02%
2023/06/19	2	122.00	3	124.83	127.00	-1	5,140	-0.02%
2023/06/16	2	121.00	1	123.00	123.00	1	5,157	0.02%
2023/06/15	3	128.50	5	128.50	126.00	-2	5,209	-0.04%
2023/06/14	1	121.00	0	0.00	122.00	1	5,317	0.02%
2023/06/13	1	124.00	12	123.42	124.00	-11	5,297	-0.21%
2023/06/09	11	120.82	12	119.25	121.00	-1	5,197	-0.02%
2023/06/08	3	117.33	3	119.00	116.00	0	5,118	0.00%
2023/06/07	3	119.00	12	118.50	119.00	-9	5,052	-0.18%
2023/06/06	1	110.50	3	114.33	114.50	-2	4,919	-0.04%
2023/06/05	8	113.94	12	114.79	115.50	-4	4,827	-0.08%
2023/06/02	20	113.40	22.1	113.03	113.00	-2.1	4,773	-0.04%
2023/06/01	30	106.97	32	105.45	108.00	-2	4,602	-0.04%
2023/05/31	14	106.14	14	104.46	104.50	0	4,483	0.00%
2023/05/30	10	97.04	10	98.41	98.20	0	4,340	0.00%
2023/05/29	10	101.75	17	101.26	100.00	-7	4,322	-0.16%
2023/05/26	13	97.74	2	100.00	100.00	11	4,236	0.26%
2023/05/25	6	96.53	6	96.20	95.40	0	4,159	0.00%
2023/05/24	2	96.05	0	0.00	95.80	2	4,174	0.05%
2023/05/08	0	0.00	1	98.00	98.80	-1	4,567	-0.02%
2023/05/02	0	0.00	1	97.50	96.30	-1	4,761	-0.02%
2023/04/28	0	0.00	1	89.30	96.50	-1	4,786	-0.02%
2023/04/27	1	87.00	11	87.68	88.20	-10	4,705	-0.21%
2023/04/26	7	88.37	5	88.54	88.70	2	4,709	0.04%
2023/04/21	11	98.01	9	99.37	97.10	2	4,736	0.04%
2023/04/20	1	100.50	1	100.00	100.00	0	4,759	0.00%
2023/04/14	2	94.30	1	93.40	94.40	1	4,792	0.02%
2023/04/12	2	98.25	0	0.00	98.00	2	4,676	0.04%
2023/04/11	1	101.50	6	101.08	100.00	-5	4,643	-0.11%
2023/04/10	1	100.50	12	97.77	99.90	-11	4,568	-0.24%
2023/04/07	11	96.25	1	95.00	94.50	10	4,466	0.22%
2023/03/29	8	95.88	7	95.13	91.30	1	4,350	0.02%
2023/03/28	2	92.75	1	93.00	93.10	1	4,040	0.02%
2023/03/22	1	89.30	6	89.30	89.80	-5	3,851	-0.13%
2023/03/21	1	90.20	1	89.60	90.20	0	3,808	0.00%
2023/03/20	8	91.23	6	91.68	91.90	2	3,736	0.05%
2023/03/17	3	90.30	3	89.57	90.50	0	3,579	0.00%
2023/03/07	2	86.54	0	0.00	83.50	2	3,551	0.06%
2023/03/03	0	0.00	2	82.70	83.60	-2	3,768	-0.05%
2023/03/02	2	81.80	0	0.00	82.40	2	4,004	0.05%
2023/03/01	0	82.50	0	0.00	82.70	0	4,089	0.00%
2023/02/22	1	85.20	0	0.00	84.60	1	4,100	0.02%
2023/02/14	0	0.00	3	84.40	84.00	-3	4,052	-0.07%
2023/02/06	1	82.20	7	84.60	84.80	-6	3,960	-0.15%
2023/02/03	7	84.34	1	84.30	84.30	6	3,922	0.15%
2023/02/02	1	86.70	1	85.70	87.90	0	3,886	0.00%
2023/02/01	0	0.00	1	85.80	85.90	-1	3,892	-0.03%
2023/01/31	10	87.61	15	88.16	88.60	-5	3,798	-0.13%
2023/01/30	16	84.96	0	0.00	87.50	16	3,704	0.43%
2023/01/17	0	0.00	10	80.00	79.60	-10	3,590	-0.28%
2023/01/16	0	0.00	1	79.00	79.00	-1	3,571	-0.03%
2023/01/10	3	81.20	3	80.40	81.40	0	3,384	0.00%
2023/01/09	1	80.20	11	76.33	80.00	-10	3,221	-0.31%
2023/01/06	0	72.50	3	73.13	74.40	-3	3,036	-0.10%
2023/01/05	11	71.88	0	0.00	72.20	11	2,976	0.37%
2023/01/03	1	69.30	0	0.00	69.20	1	2,905	0.03%
2022/12/28	1	69.00	0	0.00	67.70	1	2,935	0.03%
2022/12/20	3	67.10	2	65.80	65.80	1	2,913	0.03%
2022/12/07	5	72.30	0	0.00	72.20	5	2,855	0.18%
2022/12/06	0	75.40	0	0.00	75.00	0	2,834	0.00%
2022/12/05	5	77.60	0	0.00	77.80	5	2,810	0.18%
2022/11/29	0	76.90	2	76.60	77.40	-2	2,688	-0.07%
2022/11/28	0	0.00	3	79.20	79.40	-3	2,640	-0.11%
2022/11/25	5	81.00	15	81.59	80.60	-10	2,637	-0.38%
2022/11/24	9	76.82	7	77.99	80.70	2	2,504	0.08%
2022/11/23	3	73.20	0	0.00	73.40	3	2,254	0.13%
2022/11/18	0	0.00	8	72.00	70.50	-8	2,185	-0.37%
2022/11/17	44	71.16	48	71.83	72.70	-4	2,136	-0.19%
2022/11/15	0	67.50	0	0.00	68.10	0	1,998	0.00%
2022/11/11	14	68.55	3	67.80	67.80	11	1,969	0.56%
2022/11/07	0	0.00	6	61.90	62.10	-6	1,794	-0.33%
2022/11/02	0	0.00	1	58.10	58.70	-1	1,745	-0.06%
2022/11/01	2	57.65	1	57.40	57.40	1	1,745	0.06%
2022/10/28	0	54.10	0	0.00	53.40	0	1,739	0.00%
2022/10/20	1	57.30	1	57.20	58.40	0	1,870	0.00%
2022/10/18	1	58.60	1	58.50	58.50	0	1,861	0.00%
2022/10/17	2	56.50	2	57.10	59.00	0	1,857	0.00%
2022/10/07	9	58.64	1	58.60	58.20	8	1,823	0.44%
2022/10/06	8	57.48	6	58.00	59.00	2	1,827	0.11%
2022/10/05	3	59.43	2	59.30	58.40	1	1,820	0.05%
2022/10/04	5	57.20	0	0.00	56.70	5	1,769	0.28%
2022/09/27	1	56.80	1	56.60	56.50	0	1,784	0.00%
2022/09/26	2	58.25	3	58.83	57.10	-1	1,772	-0.06%
2022/09/23	1	60.60	0	0.00	60.00	1	1,794	0.06%
2022/09/22	1	62.90	0	0.00	62.10	1	1,808	0.06%
2022/09/21	0	0.00	0.5	64.40	63.10	-0.5	1,812	-0.03%
2022/09/20	0	65.00	0	0.00	65.00	0	1,833	0.00%
2022/09/14	0	0.00	0.5	67.50	67.60	-0.5	1,954	-0.03%
2022/09/06	1	68.00	0	0.00	66.80	1	2,049	0.05%
2022/09/05	2	67.96	0	0.00	67.50	2	2,045	0.10%
2022/08/31	0	0.00	1	76.70	76.20	-1	1,961	-0.05%
2022/08/25	0	0.00	1.1	73.48	73.50	-1.1	1,976	-0.06%
2022/08/23	2.1	72.26	1	71.60	71.90	1.1	2,133	0.05%
2022/08/22	2	72.20	0	0.00	71.50	2	2,224	0.09%
2022/08/17	0	0.00	2	71.65	71.80	-2	2,275	-0.09%
2022/08/12	0	0.00	2	69.70	69.70	-2	2,291	-0.09%
2022/08/11	1	68.10	1	68.30	68.40	0	2,312	0.00%
2022/08/08	0	0.00	1	67.90	67.90	-1	2,437	-0.04%
2022/08/04	1	65.60	1	65.90	66.20	0	2,508	0.00%
2022/08/02	0	69.70	0	0.00	69.50	0	2,488	0.00%
2022/08/01	2	71.85	1	71.10	71.00	1	2,490	0.04%
2022/07/29	1	73.60	0	0.00	73.30	1	2,503	0.04%
2022/07/28	0	0.00	1	68.50	70.50	-1	2,511	-0.04%
2022/07/27	12	69.06	10	68.80	69.80	2	2,512	0.08%
2022/07/22	2	76.50	0	0.00	75.10	2	2,792	0.07%
2022/06/30	1	72.30	1	72.30	72.00	0	3,220	0.00%
2022/06/28	1	76.10	0	0.00	75.50	1	3,203	0.03%
2022/06/24	0	78.40	0	0.00	77.50	0	3,201	0.00%
2022/06/23	1	77.50	0	0.00	77.00	1	3,177	0.03%
2022/06/22	0	83.60	0	0.00	81.60	0	3,127	0.00%
2022/06/21	0	0.00	0	84.90	85.90	0	3,089	0.00%
2022/06/20	1	85.50	0	0.00	83.50	1	3,079	0.03%
2022/06/16	0	93.00	0	0.00	90.60	0	3,011	0.00%
2022/06/10	0	96.70	0	0.00	96.20	0	3,044	0.00%
2022/06/08	0	0.00	6	97.00	96.90	-6	3,085	-0.19%
2022/06/07	0	96.60	0	0.00	98.40	0	3,118	0.00%
2022/06/06	7.1	98.22	0	0.00	98.20	7.1	3,115	0.23%
2022/05/31	2	97.25	0	0.00	97.10	2	3,024	0.07%
2022/05/13	0	91.20	0	0.00	90.80	0	2,769	0.00%
2022/05/04	1	89.80	2	90.15	90.50	-1	2,774	-0.04%
2022/04/29	0	0.00	1	87.10	86.80	-1	2,698	-0.04%
2022/04/28	3	85.47	1	86.50	83.40	2	2,581	0.08%
2022/04/26	0	0.00	1	93.80	93.10	-1	2,319	-0.04%
2022/04/22	1	95.72	0	0.00	96.80	1	2,295	0.04%
2022/04/21	0	0.00	1	96.70	96.00	-1	2,266	-0.04%
2022/04/20	2	92.60	0	0.00	92.60	2	2,261	0.09%
2022/04/14	1	95.70	0	0.00	95.90	1	2,355	0.04%
2022/04/13	0	97.20	2	97.00	97.40	-2	2,390	-0.08%
2022/04/12	0	96.80	0	0.00	95.80	0	2,409	0.00%
2022/04/11	0	97.50	0	0.00	96.70	0	2,395	0.00%
2022/04/08	4	99.68	21	98.75	99.40	-17	2,332	-0.73%
2022/03/31	3	114.50	0	0.00	113.50	3	2,289	0.13%
2022/03/30	1	120.00	2	121.00	117.50	-1	2,309	-0.04%
2022/03/29	1	120.00	0	0.00	119.50	1	2,310	0.04%
2022/03/28	7	117.00	8	113.38	117.00	-1	2,295	-0.04%
2022/03/23	1	120.50	0	0.00	120.00	1	2,331	0.04%
2022/03/22	0	119.00	0	0.00	119.00	0	2,339	0.00%
2022/03/21	0	0.00	1	118.50	118.50	-1	2,362	-0.04%
2022/03/11	1	113.00	0	0.00	113.50	1	2,474	0.04%
2022/03/10	1	114.00	4	113.50	115.00	-3	2,469	-0.12%
2022/03/08	1	114.50	1	115.00	111.50	0	2,530	0.00%
2022/03/07	1	114.00	1	113.00	112.50	0	2,599	0.00%
2022/03/03	0	117.00	0	0.00	116.00	0	3,125	0.00%
2022/03/02	1	114.01	4	114.88	116.00	-3	3,225	-0.09%
2022/03/01	0	0.00	1	117.50	116.50	-1	3,442	-0.03%
2022/02/22	2	116.50	1	117.00	115.00	1	3,968	0.03%
2022/02/18	0	0.00	1	118.50	119.00	-1	4,053	-0.02%
2022/02/17	2	117.50	1	118.00	117.50	1	4,102	0.02%
2022/02/16	7	118.00	5	119.00	118.50	2	4,114	0.05%
2022/02/15	53	116.53	41	117.51	116.50	12	4,094	0.29%
2022/02/14	5	119.70	0	0.00	117.50	5	4,050	0.12%
2022/02/11	4	126.13	2	127.25	127.00	2	4,009	0.05%
2022/02/10	1	133.00	1	134.00	129.00	0	3,985	0.00%
2022/02/09	0	0.00	1	134.00	131.50	-1	3,988	-0.03%
2022/02/08	2	129.75	2	131.50	133.50	0	4,011	0.00%
2022/02/07	1	128.00	2	129.00	127.50	-1	4,134	-0.02%
2022/01/25	1	128.00	1	128.50	123.50	0	4,338	0.00%
2022/01/24	2	125.25	1	126.50	127.00	1	4,423	0.02%
2022/01/21	4	128.25	4	129.75	127.00	0	4,646	0.00%
2022/01/20	0	0.00	1	129.50	130.50	-1	4,925	-0.02%
2022/01/19	1	125.00	1	125.50	127.00	0	5,155	0.00%
2022/01/18	2	130.25	2	131.00	127.50	0	5,183	0.00%
2022/01/17	1	126.50	1	129.00	130.00	0	5,211	0.00%
2022/01/14	12	125.04	3	129.17	129.50	9	5,238	0.17%
2022/01/13	1	127.49	10	128.00	128.00	-9	5,292	-0.17%
2022/01/12	9	122.06	6	122.58	125.50	3	5,289	0.06%
2022/01/11	6	127.25	1	131.00	126.00	5	5,228	0.10%
2022/01/10	1	130.00	1	130.50	130.00	0	5,200	0.00%
2022/01/07	5	129.91	2	130.25	130.00	3	5,196	0.06%
2022/01/06	5	134.00	1	134.00	134.00	4	5,158	0.08%
2022/01/05	4	138.01	5	138.40	139.50	-1	5,139	-0.02%
2022/01/04	21	142.88	22	141.68	140.50	-1	5,150	-0.02%
2022/01/03	11	145.41	0	0.00	146.00	11	5,189	0.21%
2021/12/30	1	143.00	1	144.00	144.00	0	5,258	0.00%
2021/12/29	4	144.25	3	144.50	145.00	1	5,343	0.02%
2021/12/28	0	148.20	0	148.00	148.00	0	5,345	0.00%
2021/12/27	0	148.00	0	0.00	148.50	0	5,321	0.00%
2021/12/24	0	145.26	6	144.17	145.50	-6	5,259	-0.11%
2021/12/23	5	142.90	1	143.00	143.00	4	5,230	0.08%
2021/12/22	1	141.99	1	142.50	141.00	0	5,230	0.00%
2021/12/21	0	0.00	1	139.50	140.50	-1	5,236	-0.02%
2021/12/20	1	138.98	2	139.50	136.50	-1	5,235	-0.02%
2021/12/17	4	139.00	2	139.75	137.50	2	5,243	0.04%
2021/12/16	5.1	141.31	4	142.00	142.50	1.1	5,243	0.02%
2021/12/15	1	139.50	1	140.50	139.50	0	5,241	0.00%
2021/12/14	5	139.30	2	140.00	138.00	3	5,245	0.06%
2021/12/13	3	142.01	10	143.35	143.50	-7	5,252	-0.13%
2021/12/10	8	140.06	5	140.10	140.00	3	5,266	0.06%
2021/12/09	2	143.25	12	144.08	144.00	-10	5,245	-0.19%
2021/12/08	0	0.00	6.2	146.65	145.00	-6.2	5,234	-0.12%
2021/12/07	6	143.33	3	144.00	143.50	3	5,226	0.06%
2021/12/06	6	144.00	15	145.17	143.50	-9	5,228	-0.17%
2021/12/03	29	148.86	7	147.29	147.50	22	5,283	0.42%
2021/12/02	1	147.50	2	148.25	144.50	-1	5,283	-0.02%
2021/12/01	3	152.50	0	0.00	152.00	3	5,229	0.06%
2021/11/30	3.2	159.17	5	156.00	153.00	-1.8	5,197	-0.04%
2021/11/29	14	144.68	15.1	146.36	153.00	-1.1	5,019	-0.02%
2021/11/26	5	143.10	7	145.21	145.00	-2	4,902	-0.04%
2021/11/25	2	147.00	4	150.88	146.00	-2	4,822	-0.04%
2021/11/24	28	146.89	32	148.25	149.50	-4	4,623	-0.09%
2021/11/23	11	144.09	11	145.18	144.00	0	4,441	0.00%
2021/11/22	6	144.92	8	144.81	146.00	-2	4,339	-0.05%
2021/11/19	5	140.39	7.2	140.11	141.00	-2.1	4,264	-0.05%
2021/11/18	0.2	136.00	0	0.00	136.00	0.2	4,195	0.00%
2021/11/17	2	133.25	1	133.50	134.50	1	4,166	0.02%
2021/11/15	0	0.00	20	135.50	135.00	-20	4,102	-0.49%
2021/11/12	1	133.00	0	0.00	134.00	1	4,094	0.02%
2021/11/11	3	131.33	2	132.25	132.50	1	4,081	0.02%
2021/11/10	21	135.76	2	133.25	136.00	19	4,047	0.47%
2021/11/09	1	132.50	1	133.00	132.00	0	4,013	0.00%
2021/11/08	5.4	132.61	5	132.90	133.00	0.4	4,025	0.01%
2021/11/05	1	132.50	2	133.50	134.00	-1	4,010	-0.02%
2021/11/04	5.1	135.19	2	138.00	132.50	3.1	4,007	0.08%
2021/11/03	4	140.50	4	142.13	140.00	0	3,876	0.00%
2021/11/02	15	139.67	12	140.04	137.50	3	3,798	0.08%
2021/11/01	3	143.00	6	144.42	144.50	-3	3,692	-0.08%
2021/10/29	13	143.19	9	143.89	140.50	4	3,613	0.11%
2021/10/28	8	142.94	12	144.21	144.00	-4	3,397	-0.12%
2021/10/27	3.3	137.54	4	137.63	139.50	-0.8	3,132	-0.02%
2021/10/25	4.3	131.65	127.1	130.11	133.00	-122.9	2,937	-4.18%	大賣/鉅額交易
2021/10/22	4	131.38	6	131.50	133.00	-2	2,987	-0.07%
2021/10/21	151	130.01	27	129.83	128.50	124	3,017	4.11%	大買/鉅額交易
2021/10/20	0	129.50	0	0.00	127.50	0	2,976	0.00%
2021/10/19	4	124.00	4	124.50	124.50	0	3,046	0.00%
2021/10/14	0	0.00	1	120.50	120.00	-1	3,266	-0.03%
2021/10/13	2	119.25	2	121.00	118.50	0	3,278	0.00%
2021/10/12	15	122.50	5	124.20	122.50	10	3,267	0.31%
2021/10/08	0	127.00	4	127.50	127.50	-4	3,256	-0.12%
2021/10/07	1	126.45	6	119.83	126.50	-5	3,223	-0.15%
2021/10/06	2	115.51	2	122.00	115.00	0	3,256	0.00%
2021/10/04	0	0.00	1	116.50	115.00	-1	3,486	-0.03%
2021/10/01	1	114.00	0	0.00	115.00	1	3,669	0.03%
2021/09/29	2	117.00	2	117.75	117.00	0	3,978	0.00%
2021/09/27	0	125.50	0	0.00	124.50	0	4,134	0.00%
2021/09/24	2	125.00	2	124.50	124.00	0	4,191	0.00%
2021/09/23	1	121.50	1	122.00	121.50	0	4,429	0.00%
2021/09/17	2	123.50	0	0.00	125.50	2	4,586	0.04%
2021/09/16	0	0.00	1	123.50	123.50	-1	4,857	-0.02%
2021/09/15	1	125.00	1	126.00	124.00	0	4,942	0.00%
2021/09/14	1	129.00	1	130.00	129.50	0	4,986	0.00%
2021/09/13	2	131.00	0	0.00	130.50	2	5,019	0.04%
2021/09/10	1	131.00	1	132.00	136.00	0	5,024	0.00%
2021/09/09	4	131.25	8	131.25	133.00	-4	5,018	-0.08%
2021/09/08	6	128.00	2	128.00	127.50	4	5,018	0.08%
2021/09/07	3	137.67	3.2	136.55	137.00	-0.2	4,964	0.00%
2021/09/06	4	137.25	4	137.75	136.50	0	4,959	0.00%
2021/09/03	4	138.13	2	138.25	138.00	2	4,965	0.04%
2021/09/02	9	137.33	7	138.07	139.50	2	5,163	0.04%
2021/09/01	1	135.97	7	134.93	139.50	-6	5,078	-0.12%
2021/08/31	0	127.50	1	128.50	127.00	-1	4,951	-0.02%
2021/08/30	3	128.83	2	130.75	127.00	1	4,956	0.02%
2021/08/27	1	124.53	0	0.00	124.50	1	4,946	0.02%
2021/08/26	0	127.50	0	0.00	126.00	0	4,942	0.00%
2021/08/25	2	129.75	2	130.00	129.00	0	4,943	0.00%
2021/08/24	0	0.00	1	123.00	123.50	-1	4,941	-0.02%
2021/08/23	0	121.00	10	121.50	121.00	-10	4,923	-0.20%
2021/08/20	10	114.50	0	0.00	113.00	10	4,940	0.20%
2021/08/19	0	115.50	0	0.00	111.50	0	4,983	0.00%
2021/08/18	1	116.02	0	0.00	118.00	1	4,995	0.02%
2021/08/17	3	116.50	2	114.75	112.00	1	5,024	0.02%
2021/08/16	1	117.50	1	117.50	118.00	0	5,022	0.00%
2021/08/13	2	121.25	2	119.00	118.50	0	5,022	0.00%
2021/08/12	0	126.00	1	125.00	126.00	-1	5,011	-0.02%
2021/08/11	4	124.25	3	125.33	123.00	1	4,985	0.02%
2021/08/09	2	132.25	2	132.75	129.50	0	4,977	0.00%
2021/08/06	5	132.80	2	133.75	131.50	3	4,979	0.06%
2021/08/05	1	134.01	1	134.50	134.50	0	5,001	0.00%
2021/08/04	0	138.50	2	138.25	138.00	-2	5,041	-0.04%
2021/08/03	2	135.50	1	137.50	135.50	1	5,073	0.02%
2021/08/02	3	133.50	3	134.17	134.00	0	5,068	0.00%
2021/07/30	4	139.88	4	141.00	136.50	0	5,073	0.00%
2021/07/29	1	133.00	1	133.50	135.00	0	5,035	0.00%
2021/07/28	1	136.50	1	135.50	133.50	0	5,076	0.00%
2021/07/27	6	138.33	2	139.50	138.00	4	5,070	0.08%
2021/07/26	2	141.50	4	142.50	141.50	-2	5,027	-0.04%
2021/07/23	16	143.88	7	144.86	142.00	9	5,033	0.18%
2021/07/22	5	145.70	8	146.69	149.50	-3	4,950	-0.06%
2021/07/21	7	143.50	12	143.42	142.00	-5	4,875	-0.10%
2021/07/20	10	139.60	7	140.64	137.50	3	4,829	0.06%
2021/07/19	5	144.40	5	144.70	144.00	0	4,785	0.00%
2021/07/16	6	144.08	5	144.70	144.00	1	4,825	0.02%
2021/07/15	7	143.71	8	144.44	145.00	-1	4,833	-0.02%
2021/07/14	8	145.13	10	146.40	146.00	-2	4,827	-0.04%
2021/07/13	6	145.25	29	146.66	144.50	-23	4,812	-0.48%
2021/07/12	34	149.57	6	147.33	148.00	28	4,717	0.59%
2021/07/09	5	143.00	3	143.67	141.50	2	4,507	0.04%
2021/07/08	16	144.13	39	143.03	145.00	-23	4,467	-0.51%
2021/07/07	27	142.63	14.2	143.87	147.50	12.8	4,330	0.30%
2021/07/06	0	0.00	31	140.40	139.50	-31	4,123	-0.75%
2021/07/05	39	141.42	1	138.50	138.50	38	4,189	0.91%
2021/07/02	22	130.59	23	133.43	139.50	-1	4,220	-0.02%
2021/07/01	1	132.00	1	132.50	130.00	0	4,303	0.00%
2021/06/30	26	133.40	21	136.71	134.00	5	4,291	0.12%
2021/06/29	1	137.50	2	141.00	139.00	-1	4,111	-0.02%
2021/06/28	3	137.00	3	136.50	138.00	0	4,153	0.00%
2021/06/25	9	136.72	19	137.03	138.00	-10	4,112	-0.24%
2021/06/24	13	126.58	21	127.05	130.00	-8	3,832	-0.21%
2021/06/23	2	124.50	2	126.25	127.00	0	3,738	0.00%
2021/06/22	0	0.00	2	122.50	123.00	-2	3,696	-0.05%
2021/06/18	3	121.50	19	121.00	121.50	-16	3,841	-0.42%
2021/06/17	4	121.38	0	122.00	122.50	4	3,873	0.10%
2021/06/15	0	117.50	0	0.00	117.50	0	3,890	0.00%
2021/06/11	19	120.00	7	120.07	119.00	12	3,876	0.31%
2021/06/10	15	122.50	12.8	120.54	118.50	2.2	3,906	0.06%
2021/06/09	3	117.33	0	0.00	118.00	3	3,670	0.08%
2021/06/08	1	114.51	0	0.00	114.50	1	3,674	0.03%
2021/06/07	0	0.00	2	116.00	116.50	-2	3,744	-0.05%
2021/06/04	2	114.75	3	115.00	113.00	-1	3,756	-0.03%
2021/06/03	0	114.50	0	0.00	114.50	0	3,816	0.00%
2021/06/02	1	115.48	1	113.00	113.50	0	3,874	0.00%
2021/06/01	30	116.83	35	117.86	117.00	-5	3,901	-0.13%
2021/05/31	21	112.36	21	114.50	113.50	0	3,878	0.00%
2021/05/28	0	111.00	0	0.00	112.00	0	3,911	0.00%
2021/05/27	1	107.00	0	0.00	107.00	1	3,880	0.03%
2021/05/26	1	105.00	1	103.00	103.00	0	3,853	0.00%
2021/05/25	3	103.67	3	102.17	104.50	0	3,848	0.00%
2021/05/24	0	99.70	0	0.00	99.60	0	3,833	0.00%
2021/05/19	0	98.00	0	0.00	98.10	0	3,904	0.00%
2021/05/17	4	93.18	4	93.28	92.80	0	3,936	0.00%
2021/05/14	0	98.00	0	0.00	95.50	0	3,964	0.00%
2021/05/13	1	98.40	1	99.00	98.00	0	4,014	0.00%
2021/05/12	2	97.98	0	0.00	95.60	2	4,026	0.05%
2021/05/11	1	100.50	0	0.00	100.50	1	4,051	0.02%
2021/05/07	0	112.00	0	0.00	113.50	0	4,138	0.00%
2021/05/06	1	108.51	0	0.00	107.50	1	4,220	0.02%
2021/05/05	2	109.50	1	108.50	108.50	1	4,265	0.02%
2021/05/04	0	114.50	0	0.00	116.00	0	4,283	0.00%
2021/05/03	0	0.00	2	115.00	114.00	-2	4,400	-0.05%
2021/04/29	2	117.50	0	0.00	117.00	2	4,677	0.04%
2021/04/28	0	119.00	0	0.00	121.00	0	4,776	0.00%
2021/04/27	3	120.00	0	0.00	119.00	3	4,872	0.06%
2021/04/26	1.1	118.55	5	119.20	118.00	-4	4,872	-0.08%
2021/04/22	1.1	116.23	0	0.00	115.00	1.1	4,958	0.02%
2021/04/20	0.1	121.00	0	0.00	122.00	0.1	5,133	0.00%
2021/04/19	8.1	119.39	18	121.28	119.00	-9.9	5,202	-0.19%
2021/04/16	11	119.77	0.2	121.50	121.50	10.8	5,415	0.20%
2021/04/15	0.1	119.00	2	119.75	119.50	-1.9	5,441	-0.03%
2021/04/14	1	117.00	3	118.33	121.00	-2	5,529	-0.04%
2021/04/13	2	119.00	2	119.00	118.50	0	5,637	0.00%
2021/04/12	4.2	125.50	0	0.00	122.50	4.2	5,694	0.07%
2021/04/09	0	0.00	34	124.38	127.00	-34	5,840	-0.58%
2021/04/08	8	124.19	81	125.21	123.50	-73	5,825	-1.25%
2021/04/07	0	123.50	3	125.33	126.00	-3	5,754	-0.05%
2021/04/06	0	0.00	77	121.08	120.50	-77	5,690	-1.35%
2021/04/01	1	118.00	80	119.00	119.50	-79	5,797	-1.36%
2021/03/31	0	0.00	3	118.00	118.50	-3	5,785	-0.05%
2021/03/30	266	114.66	2	115.50	116.50	264	5,717	4.62%	大買/鉅額交易
2021/03/29	0	0.00	1	112.00	112.50	-1	5,680	-0.02%
2021/03/26	1	112.00	0	0.00	112.00	1	5,722	0.02%
2021/03/25	1	111.50	1	110.00	112.00	0	5,772	0.00%
2021/03/24	3	110.33	1	114.50	109.50	2	5,791	0.03%
2021/03/22	0	0.00	1	111.00	111.50	-1	5,784	-0.02%
2021/03/18	2	108.25	1	109.00	109.50	1	5,932	0.02%
2021/03/16	2	107.00	2	106.75	106.50	0	6,317	0.00%
2021/03/11	0	0.00	2	106.50	108.50	-2	7,214	-0.03%
2021/03/10	1	101.00	1	101.50	101.50	0	7,238	0.00%
2021/03/08	22	104.02	22	103.95	102.50	0	7,848	0.00%
2021/03/05	1	104.50	1	105.00	104.50	0	7,796	0.00%
2021/03/04	4	102.75	2	103.50	104.00	2	7,753	0.03%
2021/03/03	4	102.50	4	102.38	105.00	0	7,735	0.00%
2021/03/02	1	105.00	0	0.00	105.00	1	7,699	0.01%
2021/02/26	1	105.50	0	0.00	106.50	1	7,694	0.01%
2021/02/25	2	108.50	1	109.00	109.50	1	7,684	0.01%
2021/02/24	2	110.50	1	110.00	110.00	1	7,690	0.01%
2021/02/23	2	111.25	2	112.00	111.50	0	7,681	0.00%
2021/02/22	0	0.00	1	112.00	114.00	-1	7,673	-0.01%
2021/02/18	1	109.00	0	0.00	111.50	1	7,733	0.01%
2021/02/05	2	105.00	2	105.00	105.00	0	8,015	0.00%
2021/02/04	3	105.83	4	106.13	108.00	-1	8,012	-0.01%
2021/02/03	6	109.00	4	108.75	109.00	2	7,949	0.03%
2021/02/02	6	108.17	11.1	108.95	112.00	-5.1	7,925	-0.06%
2021/02/01	6	103.75	6	104.25	104.00	0	7,858	0.00%
2021/01/29	7	107.00	3	105.67	105.00	4	7,841	0.05%
2021/01/28	4.1	110.46	8	108.88	109.00	-3.9	7,804	-0.05%
2021/01/27	20	117.65	13	117.54	115.50	7	7,699	0.09%
2021/01/26	9	118.00	10.3	118.46	118.00	-1.3	7,632	-0.02%
2021/01/25	6.3	119.34	4.3	118.96	118.00	2	7,552	0.03%
2021/01/22	14.3	120.28	24	119.48	121.00	-9.7	7,354	-0.13%
2021/01/21	12	116.88	5.2	116.54	114.00	6.8	7,047	0.10%
2021/01/20	3.2	114.41	5	116.40	113.50	-1.8	6,902	-0.03%
2021/01/19	4	113.13	3.1	113.31	114.00	0.9	6,779	0.01%
2021/01/18	5.1	110.91	2	111.25	111.00	3.1	6,722	0.05%
2021/01/15	3	116.00	5	117.40	115.00	-2	6,654	-0.03%
2021/01/14	8	118.56	18	119.22	118.00	-10	6,605	-0.15%
2021/01/13	24	117.52	28.1	117.39	117.00	-4.1	6,487	-0.06%
2021/01/12	8.1	114.30	6	114.75	112.50	2.1	6,343	0.03%
2021/01/11	31	119.23	26	119.71	117.00	5	6,266	0.08%
2021/01/08	2	115.25	5	115.00	115.00	-3	6,027	-0.05%
2021/01/07	19	115.92	30	115.57	116.00	-11	5,999	-0.18%
2021/01/06	17	118.50	13	118.88	117.50	4	5,936	0.07%
2021/01/05	14	119.11	6	118.92	120.00	8	5,791	0.14%
2021/01/04	4	115.00	4.9	116.64	118.00	-0.9	5,700	-0.02%
2020/12/31	34.1	112.19	30	112.75	112.00	4.1	5,499	0.07%
2020/12/30	2.2	110.68	2	112.50	112.50	0.2	5,421	0.00%
2020/12/29	8.1	111.12	6	110.25	110.00	2.1	5,391	0.04%
2020/12/28	7.5	110.00	8	111.69	114.00	-0.5	5,294	-0.01%
2020/12/25	11	106.95	18	107.94	107.00	-7	5,150	-0.14%
2020/12/24	9	106.83	4	107.75	108.00	5	5,119	0.10%
2020/12/23	2	105.75	0	0.00	106.00	2	5,085	0.04%
2020/12/22	3	105.67	9	106.78	105.50	-6	5,059	-0.12%
2020/12/21	2	107.00	3	107.83	108.50	-1	5,015	-0.02%
2020/12/18	4	110.75	6	109.42	110.00	-2	4,935	-0.04%
2020/12/17	9	109.39	13	110.12	112.00	-4	4,874	-0.08%
2020/12/16	23	106.93	16	108.16	106.50	7	4,756	0.15%
2020/12/15	14	104.79	5	109.00	106.00	9	4,649	0.19%
2020/12/14	9	113.28	5.3	113.09	108.50	3.7	4,551	0.08%
2020/12/11	13	111.12	60.1	113.10	110.00	-47.1	4,439	-1.06%
2020/12/10	53.9	115.60	14.2	113.45	116.00	39.7	4,266	0.93%
2020/12/09	4.2	113.12	29	114.07	113.00	-24.8	4,102	-0.60%
2020/12/08	33	105.02	24	105.63	105.50	9	3,639	0.25%
2020/12/07	20	99.50	19	99.05	99.30	1	3,332	0.03%
2020/12/04	7	97.16	3	96.83	96.50	4	3,175	0.13%
2020/12/03	51	100.36	47.6	102.11	97.90	3.4	3,079	0.11%
2020/12/02	12	97.78	15	97.55	100.50	-3	2,663	-0.11%
2020/12/01	3.3	91.60	1	91.50	91.60	2.3	2,364	0.10%
2020/11/27	4.3	91.35	2	91.90	91.30	2.3	2,364	0.10%
2020/11/26	0	0.00	5	91.50	91.00	-5	2,349	-0.21%
2020/11/23	2	91.90	12	91.98	91.20	-10	2,286	-0.44%
2020/11/20	1	91.30	12	91.70	91.60	-11	2,272	-0.48%
2020/11/19	5	90.16	1	90.10	91.10	4	2,247	0.18%
2020/11/18	7.3	90.54	0	0.00	90.80	7.3	2,244	0.33%
2020/11/17	22	91.13	6	92.20	90.20	16	2,236	0.72%
2020/11/16	11	92.15	11	92.14	91.00	0	2,185	0.00%
2020/11/13	0	0.00	10	88.00	88.00	-10	1,924	-0.52%
2020/11/12	13	87.46	2	86.60	87.60	11	1,883	0.58%
2020/11/10	0	0.00	1	87.10	85.50	-1	1,823	-0.05%
2020/11/06	1	85.50	0	0.00	85.50	1	1,777	0.06%
2020/11/05	1	84.80	0	0.00	84.90	1	1,735	0.06%
2020/11/04	1	82.80	0	0.00	84.00	1	1,722	0.06%
2020/10/19	0	0.00	2	85.30	84.70	-2	1,935	-0.10%
2020/10/16	0	0.00	1	85.40	83.90	-1	1,926	-0.05%
2020/10/15	0	0.00	4	85.00	84.90	-4	1,931	-0.21%
2020/10/14	9	85.84	5	85.00	85.60	4	1,940	0.21%
2020/10/12	10	83.97	10	84.20	84.40	0	1,929	0.00%
2020/10/08	4	83.90	1	83.90	84.00	3	1,938	0.15%
2020/10/06	3	81.73	3	82.00	81.20	0	1,934	0.00%
2020/09/17	17	85.58	17	85.70	84.40	0	2,538	0.00%
2020/09/15	5	84.20	5	84.40	85.10	0	2,546	0.00%
2020/09/14	13	83.41	11	84.26	82.90	2	2,537	0.08%
2020/09/11	12	83.87	13	84.24	83.30	-1	2,491	-0.04%
2020/09/10	0	0.00	1	82.00	82.40	-1	2,451	-0.04%
2020/09/04	6	78.88	6	78.50	79.50	0	2,526	0.00%
2020/08/28	2	77.70	0	0.00	77.80	2	2,695	0.07%
2020/08/26	0	0.00	3	79.00	79.80	-3	2,835	-0.11%
2020/08/20	2	73.10	0	0.00	75.50	2	2,877	0.07%
2020/08/12	2	85.70	0	0.00	85.70	2	2,999	0.07%
2020/08/11	6	86.47	0	0.00	86.40	6	3,031	0.20%
2020/08/10	0	0.00	8	85.70	85.70	-8	3,052	-0.26%
2020/08/07	0	0.00	5	87.40	88.70	-5	3,063	-0.16%
2020/08/06	1	87.30	0	0.00	87.20	1	3,090	0.03%
2020/08/05	0	0.00	1	88.50	88.70	-1	3,136	-0.03%
2020/08/03	1	86.50	5	86.00	86.20	-4	3,444	-0.12%
2020/07/31	6	85.08	1	85.40	86.40	5	3,458	0.14%
2020/07/30	2	85.80	0	0.00	85.80	2	3,464	0.06%
2020/07/28	2	87.60	1	84.70	85.40	1	3,470	0.03%
2020/07/24	0	0.00	5	91.36	89.60	-5	3,484	-0.14%
2020/07/23	1	94.70	0	0.00	93.30	1	3,450	0.03%
2020/07/22	3	94.27	0	0.00	94.50	3	3,462	0.09%
2020/07/21	1	93.40	0	0.00	94.30	1	3,462	0.03%
2020/07/16	4	92.80	4	92.98	92.60	0	3,453	0.00%
2020/07/15	0	0.00	1	93.90	93.90	-1	3,453	-0.03%
2020/07/14	6	94.63	0	0.00	94.10	6	3,496	0.17%
2020/07/10	1	97.10	0	0.00	95.80	1	3,479	0.03%
2020/07/09	12	100.24	3	100.20	98.60	9	3,429	0.26%
2020/07/08	2	99.20	1	98.00	100.50	1	3,301	0.03%
2020/07/07	34	95.05	34	95.61	94.80	0	3,158	0.00%
2020/07/06	1	94.70	1	95.90	96.80	0	3,113	0.00%
2020/07/01	2	91.50	2	91.65	91.70	0	3,079	0.00%
2020/06/22	1	91.10	0	0.00	90.60	1	3,060	0.03%
2020/06/08	1	90.10	1	89.60	89.40	0	3,324	0.00%
2020/06/05	2	90.15	2	90.00	90.20	0	3,323	0.00%
2020/06/04	0	0.00	1	88.50	90.40	-1	3,328	-0.03%
2020/06/03	48	87.50	47	87.57	87.00	1	3,335	0.03%
2020/06/02	3	87.00	3	87.40	86.00	0	3,238	0.00%
2020/05/29	3	86.10	3	84.00	84.00	0	3,219	0.00%
2020/05/25	2	83.55	2	84.45	85.90	0	3,221	0.00%
2020/05/22	1	83.80	1	83.70	83.00	0	3,210	0.00%
2020/05/21	3	85.30	2	85.70	86.00	1	3,199	0.03%
2020/05/18	1	88.00	0	0.00	86.60	1	3,140	0.03%
2020/05/13	0	0.00	2	96.30	97.00	-2	3,139	-0.06%
2020/05/12	0	0.00	1	95.60	95.60	-1	3,172	-0.03%
2020/05/11	39	98.29	38	97.13	97.80	1	3,194	0.03%
2020/05/08	6	93.03	7	91.50	94.00	-1	3,056	-0.03%
2020/05/07	0	0.00	10	87.70	88.00	-10	2,961	-0.34%
2020/05/06	6	87.60	7	87.43	86.50	-1	2,959	-0.03%
2020/05/05	4	88.50	1	87.90	87.70	3	2,954	0.10%
2020/05/04	10	88.80	0	0.00	88.90	10	2,988	0.33%
2020/04/29	29	88.58	29	89.12	88.20	0	2,978	0.00%
2020/04/28	1	87.00	1	87.50	87.40	0	2,957	0.00%
2020/04/23	1	86.60	1	87.00	86.10	0	3,019	0.00%
2020/04/22	0	0.00	11	82.60	85.60	-11	3,046	-0.36%
2020/04/21	1	85.40	1	83.80	83.80	0	3,051	0.00%
2020/04/20	3	87.00	1	86.10	87.40	2	3,049	0.07%
2020/04/17	13	88.83	14	88.89	86.00	-1	3,043	-0.03%
2020/04/16	0	0.00	2	86.00	86.00	-2	2,991	-0.07%
2020/04/14	2	86.15	1	86.30	86.50	1	3,100	0.03%
2020/04/13	2.2	84.68	2	85.40	84.80	0.2	3,169	0.01%
2020/04/10	1	85.10	1	85.50	85.20	0	3,207	0.00%
2020/04/09	6	87.98	0	0.00	84.50	6	3,298	0.18%
2020/04/07	5	85.32	4	87.13	85.50	1	3,355	0.03%
2020/04/06	1	79.70	0	0.00	82.50	1	3,339	0.03%
2020/04/01	21	79.22	20	79.29	79.50	1	3,365	0.03%
2020/03/30	3	76.10	3	77.30	78.50	0	3,428	0.00%
2020/03/27	8	78.05	6	80.00	77.50	2	3,409	0.06%
2020/03/26	1	77.01	1	77.40	79.00	0	3,365	0.00%
2020/03/23	0	0.00	2	66.85	68.10	-2	3,269	-0.06%
2020/03/18	1	72.00	0	0.00	67.50	1	3,246	0.03%
2020/03/17	2	71.00	0	0.00	71.00	2	3,283	0.06%
2020/03/16	2	82.15	3	77.57	74.20	-1	3,300	-0.03%
2020/03/13	3.2	78.46	2	79.00	82.40	1.2	3,269	0.04%
2020/03/10	0	0.00	17	90.10	94.20	-17	3,338	-0.51%
2020/03/09	2	97.50	1	96.60	94.50	1	3,331	0.03%
2020/03/06	1	101.00	1	101.50	101.00	0	3,269	0.00%
2020/03/05	0	0.00	1	103.50	103.50	-1	3,327	-0.03%
2020/03/04	13	102.38	11	102.45	101.00	2	3,325	0.06%
2020/03/02	1	95.90	1	98.90	99.30	0	3,362	0.00%
2020/02/27	8	101.04	1	98.30	97.90	7	3,407	0.21%
2020/02/18	0	0.00	5	106.70	106.00	-5	3,637	-0.14%
2020/02/17	0	0.00	1	108.50	107.50	-1	3,646	-0.03%
2020/02/14	1	112.50	0	0.00	111.00	1	3,699	0.03%
2020/02/13	2	115.50	1	113.50	112.50	1	3,694	0.03%
2020/02/12	2	114.00	1	112.50	115.00	1	3,664	0.03%
2020/02/11	0	0.00	1	106.00	109.00	-1	3,675	-0.03%
2020/02/05	2	105.50	5	104.40	102.50	-3	4,300	-0.07%
2020/02/03	1	99.70	1	100.50	100.50	0	4,365	0.00%
2020/01/31	2	101.25	3	100.90	101.00	-1	4,406	-0.02%
2020/01/30	5	102.40	1	104.00	101.00	4	4,543	0.09%
2020/01/20	0	0.00	1	112.00	112.00	-1	4,841	-0.02%
2020/01/16	0	0.00	0.5	111.50	112.00	-0.5	5,101	-0.01%
2020/01/15	0	0.00	1	111.50	109.50	-1	5,325	-0.02%
2020/01/14	1	112.00	0	0.00	112.00	1	5,376	0.02%
2020/01/10	1	107.50	1.5	109.17	109.50	-0.5	5,481	-0.01%
2020/01/09	4	108.63	4	108.13	109.50	0	5,610	0.00%
2020/01/08	1	110.00	1	111.50	109.00	0	5,688	0.00%
2020/01/07	3	114.50	0	0.00	113.00	3	5,695	0.05%
2020/01/03	1	122.00	2	124.00	124.00	-1	5,917	-0.02%
2020/01/02	14	120.75	15	121.07	123.00	-1	5,906	-0.02%
2019/12/31	0	0.00	1	118.00	118.00	-1	5,902	-0.02%
2019/12/30	2	116.00	0	0.00	118.00	2	5,971	0.03%
2019/12/27	13	116.73	4	116.88	116.00	9	6,052	0.15%
2019/12/26	1	115.50	4	115.38	115.50	-3	6,059	-0.05%
2019/12/25	4	113.88	1	114.00	114.50	3	6,066	0.05%
2019/12/23	1	109.00	0	0.00	109.00	1	6,171	0.02%
2019/12/20	2	111.00	2	110.50	111.00	0	6,279	0.00%
2019/12/18	2	112.75	1	113.50	112.50	1	6,559	0.02%
2019/12/17	20.2	113.93	21	114.55	114.00	-0.8	6,708	-0.01%
2019/12/16	1	112.50	2	112.00	112.50	-1	6,952	-0.01%
2019/12/13	3	112.00	1	111.50	110.50	2	7,425	0.03%
2019/12/12	4.2	112.40	4	112.63	113.50	0.2	7,659	0.00%
2019/12/11	1	111.50	1	109.00	108.50	0	7,746	0.00%
2019/12/09	1	111.00	0	0.00	110.50	1	7,798	0.01%
2019/12/06	2	111.00	2	112.50	112.00	0	7,823	0.00%
2019/12/05	5	111.00	5	111.60	111.00	0	7,822	0.00%
2019/12/03	1	116.00	1	116.50	116.00	0	7,794	0.00%
2019/12/02	7	116.50	6	115.25	116.50	1	7,861	0.01%
2019/11/29	1	118.50	2	118.50	119.00	-1	7,866	-0.01%
2019/11/28	0	0.00	4	119.50	118.00	-4	7,874	-0.05%
2019/11/27	5	122.50	0	0.00	120.00	5	7,897	0.06%
2019/11/19	5	121.00	5	121.50	120.50	0	7,898	0.00%
2019/11/14	1	124.00	0	0.00	124.00	1	7,911	0.01%
2019/11/13	2	126.25	2	126.50	127.00	0	7,960	0.00%
2019/11/11	0	0.00	5	122.00	122.50	-5	8,044	-0.06%
2019/11/08	6	126.50	1	127.00	126.50	5	8,107	0.06%
2019/11/07	6	125.83	8	124.88	123.00	-2	8,142	-0.02%
2019/11/06	8	129.38	9	130.06	126.50	-1	8,212	-0.01%
2019/11/05	8	131.63	5	131.40	135.00	3	8,113	0.04%
2019/11/04	5	128.20	7	126.71	128.50	-2	8,006	-0.02%
2019/11/01	8	119.44	11	120.55	123.00	-3	7,876	-0.04%
2019/10/31	2	121.00	2	119.50	119.50	0	7,879	0.00%
2019/10/30	2	122.50	1	124.50	123.00	1	7,835	0.01%
2019/10/29	13	124.46	12	124.54	122.00	1	7,822	0.01%
2019/10/28	13	127.85	14	128.57	128.50	-1	7,741	-0.01%
2019/10/25	5	122.80	5	124.10	122.50	0	7,458	0.00%
2019/10/24	1	116.50	4	119.50	121.00	-3	7,333	-0.04%
2019/10/23	5	119.80	3	121.33	117.50	2	7,310	0.03%
2019/10/22	10	116.00	10	116.00	115.00	0	7,262	0.00%
2019/10/21	11	113.50	11	114.00	114.00	0	7,295	0.00%
2019/10/17	0	0.00	4	117.13	118.50	-4	7,374	-0.05%
2019/10/16	17	114.50	15	115.43	113.00	2	7,244	0.03%
2019/10/15	2	114.50	2	114.00	114.00	0	7,129	0.00%
2019/10/14	0	0.00	1	113.50	113.50	-1	7,075	-0.01%
2019/10/09	20	114.25	20	114.83	112.50	0	6,978	0.00%
2019/10/08	1	110.00	0	0.00	110.00	1	6,777	0.01%
2019/10/07	0	0.00	1	113.50	114.00	-1	6,764	-0.01%
2019/10/04	0	0.00	1	109.50	110.00	-1	6,724	-0.01%
2019/10/03	7	110.21	7	110.50	110.50	0	6,685	0.00%
2019/10/02	1	109.50	0	0.00	109.50	1	6,596	0.02%
2019/09/26	1	113.50	0	0.00	111.00	1	6,594	0.02%
2019/09/25	10	113.50	10	113.50	112.00	0	6,612	0.00%
2019/09/24	2	117.50	3	117.83	113.50	-1	6,614	-0.02%
2019/09/20	6	115.92	3	116.67	116.00	3	6,375	0.05%
2019/09/19	5	115.70	4	116.25	116.50	1	6,286	0.02%
2019/09/18	4	114.75	44	115.63	116.00	-40	5,989	-0.67%
2019/09/17	1	105.50	0	0.00	105.50	1	5,520	0.02%
2019/09/12	11	98.45	10	98.80	97.20	1	5,211	0.02%
2019/09/09	14	97.00	14	97.69	97.30	0	5,097	0.00%
2019/09/05	1	97.40	1	96.10	96.10	0	5,036	0.00%
2019/09/04	44	94.50	44	94.88	96.10	0	4,985	0.00%
2019/08/20	7	98.10	7	98.44	97.20	0	4,768	0.00%
2019/08/15	0	0.00	1	98.30	97.30	-1	4,753	-0.02%
2019/08/14	1	100.00	3	102.33	99.70	-2	4,762	-0.04%
2019/08/13	4	99.28	1	99.80	99.10	3	4,715	0.06%
2019/08/12	1	104.50	1	105.00	103.00	0	4,742	0.00%
2019/08/08	2	104.25	1	101.00	104.00	1	4,691	0.02%
2019/08/06	16	98.96	16	99.70	100.50	0	4,508	0.00%
2019/08/02	0	0.00	1	98.50	98.50	-1	4,401	-0.02%
2019/07/31	0	0.00	1	98.90	100.50	-1	4,356	-0.02%
2019/07/29	1	102.50	0	0.00	102.50	1	4,264	0.02%
2019/07/25	2	102.50	0	0.00	101.50	2	4,218	0.05%
2019/07/24	0	0.00	2	100.05	101.00	-2	4,184	-0.05%
2019/07/23	3	97.37	4	98.00	96.40	-1	4,081	-0.02%
2019/07/22	11	94.18	9	97.49	97.70	2	4,122	0.05%
2019/07/18	2	92.90	0	0.00	90.40	2	3,936	0.05%
2019/07/17	1	91.70	2	92.25	92.20	-1	3,974	-0.03%
2019/07/15	4	93.15	5.3	92.70	92.00	-1.3	4,062	-0.03%
2019/07/11	31.2	93.84	31	94.15	94.00	0.2	4,454	0.00%
2019/07/10	0	0.00	0.1	92.60	92.80	-0.1	4,406	0.00%
2019/07/09	0.1	91.50	0	0.00	91.70	0.1	4,373	0.00%
2019/07/08	50.1	92.90	50	92.25	93.20	0.1	4,355	0.00%
2019/07/05	4	91.80	4	91.90	93.00	0	4,381	0.00%
2019/07/04	4	92.68	6	92.33	91.90	-2	4,385	-0.05%
2019/07/03	1	88.40	2	88.25	88.50	-1	4,261	-0.02%
2019/07/02	9	87.48	6	88.20	89.20	3	4,290	0.07%
2019/07/01	6	85.93	13	86.74	87.10	-7	4,276	-0.16%
2019/06/28	9	79.72	4	79.60	79.90	5	4,356	0.11%
2019/06/27	14	79.07	14	79.26	79.00	0	4,378	0.00%
2019/06/25	12	79.98	12	80.06	78.30	0	4,411	0.00%
2019/06/24	3	78.57	2	79.55	79.50	1	4,518	0.02%
2019/06/21	0	0.00	2	81.50	79.30	-2	4,606	-0.04%
2019/06/20	0	0.00	1	78.30	79.20	-1	4,575	-0.02%
2019/06/19	67	76.26	68	76.67	77.00	-1	4,627	-0.02%
2019/06/18	1	75.30	1	75.60	74.20	0	4,661	0.00%
2019/06/14	0	0.00	1	73.30	73.40	-1	5,046	-0.02%
2019/06/12	11	76.15	10	76.12	75.90	1	5,726	0.02%
2019/06/11	20	76.30	30	76.33	77.00	-10	5,752	-0.17%
2019/06/10	31	74.12	21	73.92	74.70	10	5,721	0.17%
2019/06/06	1	72.20	0	0.00	72.20	1	5,740	0.02%
2019/06/03	11	74.67	11	75.05	74.70	0	5,703	0.00%
2019/05/31	1	74.20	0	0.00	74.20	1	5,662	0.02%
2019/05/29	7	71.99	7	71.60	72.90	0	5,680	0.00%
2019/05/23	2	70.90	3	71.87	74.50	-1	5,898	-0.02%
2019/05/22	28	76.53	26	76.34	73.80	2	5,985	0.03%
2019/05/21	29	73.32	29	73.07	74.60	0	5,928	0.00%
2019/05/20	1	74.20	11	74.47	76.00	-10	5,895	-0.17%
2019/05/17	37	76.31	35	76.49	74.70	2	5,836	0.03%
2019/05/16	1	80.50	0	0.00	80.90	1	5,908	0.02%
2019/05/14	0	0.00	1	83.00	83.60	-1	5,877	-0.02%
2019/05/13	1	82.60	0	0.00	81.50	1	5,950	0.02%
2019/05/09	3	82.50	0	0.00	82.60	3	6,021	0.05%
2019/05/06	5	85.68	5	86.00	84.50	0	6,265	0.00%
2019/05/03	0	0.00	1	87.40	88.40	-1	6,239	-0.02%
2019/05/02	5	85.32	4	85.10	87.50	1	6,223	0.02%
2019/04/29	10	84.80	0	0.00	82.00	10	6,245	0.16%
2019/04/26	3	89.23	3	91.03	88.80	0	6,142	0.00%
2019/04/24	1	95.70	5	94.20	93.60	-4	6,047	-0.07%
2019/04/23	1	94.60	0	0.00	94.70	1	6,050	0.02%
2019/04/22	13	93.66	10	93.72	95.10	3	6,024	0.05%
2019/04/19	16	94.83	16	94.98	93.10	0	6,055	0.00%
2019/04/18	3	95.70	20	99.80	96.00	-17	6,079	-0.28%
2019/04/17	22	92.56	27	92.54	91.70	-5	5,793	-0.09%
2019/04/16	0	0.00	2	90.80	92.50	-2	6,012	-0.03%
2019/04/15	0	0.00	1	91.00	90.50	-1	6,053	-0.02%
2019/04/12	0	0.00	2	91.00	90.60	-2	6,138	-0.03%
2019/04/11	1	94.80	0	0.00	91.00	1	6,268	0.02%
2019/04/10	12	94.73	12	94.97	94.60	0	6,412	0.00%
2019/04/08	3	93.50	3	92.60	92.60	0	6,925	0.00%
2019/04/02	23	95.58	13	95.17	90.90	10	7,629	0.13%
2019/04/01	6	91.65	2	91.75	92.50	4	7,444	0.05%
2019/03/29	2	92.80	0	0.00	91.40	2	7,398	0.03%
2019/03/28	4	91.60	7	92.27	92.50	-3	7,351	-0.04%
2019/03/27	6	91.88	5	91.52	91.00	1	7,296	0.01%
2019/03/26	2	91.70	2	90.90	91.00	0	7,185	0.00%
2019/03/22	3	91.20	3	92.60	89.20	0	7,059	0.00%
2019/03/21	5	90.80	0	0.00	90.40	5	6,981	0.07%
2019/03/20	0	0.00	4	90.60	91.00	-4	6,917	-0.06%
2019/03/19	3	88.50	3	88.86	88.50	0	6,771	0.00%
2019/03/18	9	85.54	5	86.72	88.10	4	6,575	0.06%
2019/03/15	1	79.50	5	79.24	80.10	-4	6,057	-0.07%
2019/03/14	9	73.24	9	73.67	72.90	0	5,888	0.00%
2019/03/12	0	0.00	30	71.20	71.30	-30	5,877	-0.51%
2019/03/08	8	67.10	8	67.30	68.30	0	5,949	0.00%
2019/03/07	5	68.60	0	0.00	67.60	5	6,000	0.08%
2019/03/04	18	71.20	18	71.37	71.50	0	6,213	0.00%
2019/02/27	0	0.00	2	70.40	71.40	-2	6,261	-0.03%
2019/02/26	46	71.76	15	71.84	71.40	31	6,331	0.49%
2019/02/25	11	72.73	11	72.60	72.60	0	6,325	0.00%
2019/02/22	5	71.04	0	0.00	70.30	5	6,195	0.08%
2019/02/21	0	0.00	4	70.65	72.40	-4	6,179	-0.06%
2019/02/20	0	0.00	17	69.70	68.70	-17	6,051	-0.28%
2019/02/19	2	68.40	2	68.50	68.10	0	6,051	0.00%
2019/02/15	33	70.03	17	70.00	67.90	16	6,070	0.26%
2019/02/12	15	68.86	15	69.20	68.60	0	5,961	0.00%
2019/02/11	15	68.69	26	68.62	68.70	-11	5,972	-0.18%
2019/01/28	2	66.80	0	0.00	67.00	2	5,990	0.03%
2019/01/25	22	66.69	12	66.58	66.00	10	5,976	0.17%
2019/01/22	3	64.50	3	64.10	63.80	0	5,971	0.00%
2019/01/21	0	0.00	1	64.50	64.50	-1	5,996	-0.02%
2019/01/18	0	0.00	1	64.00	64.00	-1	6,026	-0.02%
2019/01/16	0	0.00	2	64.35	63.60	-2	6,338	-0.03%
2019/01/15	0	0.00	1	65.00	65.00	-1	6,354	-0.02%
2019/01/14	0	0.00	1	66.00	65.50	-1	6,348	-0.02%
2019/01/11	1	66.00	0	0.00	65.00	1	6,357	0.02%
2019/01/10	1	67.50	3	66.30	65.50	-2	6,307	-0.03%
2019/01/09	27	64.69	26	64.95	65.70	1	6,208	0.02%
2019/01/08	10	66.70	11	66.78	64.00	-1	6,099	-0.02%
2019/01/03	3	64.57	7	64.14	62.40	-4	5,914	-0.07%
2019/01/02	34	65.38	33	65.47	65.80	1	5,854	0.02%
2018/12/28	18	64.94	12	64.90	64.60	6	5,699	0.11%
2018/12/27	7	64.16	13	64.03	63.30	-6	5,460	-0.11%
2018/12/26	69	65.73	64	65.67	61.40	5	5,373	0.09%
2018/12/25	66	62.81	71	62.66	65.40	-5	4,791	-0.10%
2018/12/24	7	59.50	0	0.00	59.50	7	4,571	0.15%
2018/12/22	5	57.50	0	0.00	57.40	5	4,608	0.11%
2018/12/17	9	60.90	9	60.77	60.40	0	4,691	0.00%
2018/12/14	2	61.40	0	0.00	60.10	2	4,767	0.04%
2018/12/13	0	0.00	1	60.40	61.50	-1	4,827	-0.02%
2018/12/12	1	60.10	0	0.00	60.10	1	4,873	0.02%
2018/12/10	0	0.00	19	55.37	56.90	-19	5,147	-0.37%
2018/12/07	17	57.50	17	57.74	56.70	0	5,430	0.00%
2018/12/06	24	59.17	48	57.52	55.80	-24	5,555	-0.43%
2018/12/05	0	0.00	15	61.02	61.00	-15	5,525	-0.27%
2018/12/04	0	0.00	1	64.00	63.40	-1	5,586	-0.02%
2018/12/03	0	0.00	6	62.58	64.00	-6	5,607	-0.11%
2018/11/30	20	61.65	15	61.74	60.90	5	5,538	0.09%
2018/11/29	1	61.70	26	61.32	60.90	-25	5,570	-0.45%
2018/11/28	5	61.20	1	60.90	60.90	4	5,652	0.07%
2018/11/27	43	58.38	42	58.57	60.00	1	5,584	0.02%
2018/11/23	37	56.05	36	56.47	54.20	1	5,381	0.02%
2018/11/22	20	55.00	20	55.28	54.00	0	5,305	0.00%
2018/11/20	2	54.00	2	53.40	52.40	0	5,241	0.00%
2018/11/19	2	53.50	0	0.00	53.20	2	5,224	0.04%
2018/11/16	0	0.00	10	53.20	53.30	-10	5,217	-0.19%
2018/11/15	11	52.99	11	53.06	53.40	0	5,245	0.00%
2018/11/14	7	54.36	11	54.72	55.00	-4	5,233	-0.08%
2018/11/13	7	52.63	3	52.60	54.00	4	5,231	0.08%
2018/11/12	6	58.32	6	58.25	57.60	0	5,159	0.00%
2018/11/09	5	59.08	5	59.50	59.60	0	5,199	0.00%
2018/11/08	3	63.00	3	61.23	60.20	0	5,198	0.00%
2018/11/07	0	0.00	2	61.00	60.50	-2	5,094	-0.04%
2018/11/06	10	60.70	12	60.43	57.50	-2	5,096	-0.04%
2018/11/05	5	60.60	4	61.00	61.60	1	5,047	0.02%
2018/11/02	0	0.00	1	58.40	59.20	-1	5,024	-0.02%
2018/11/01	33	58.87	33	59.03	58.30	0	4,963	0.00%
2018/10/31	30	57.17	30	57.33	55.50	0	4,894	0.00%
2018/10/30	8	55.06	9	55.00	54.80	-1	4,896	-0.02%
2018/10/26	11	55.68	9	55.87	54.40	2	4,896	0.04%
2018/10/25	37	53.63	34	53.61	58.00	3	4,848	0.06%
2018/10/24	4	56.15	78	56.85	54.10	-74	4,781	-1.55%
2018/10/23	2	61.20	11	60.63	60.10	-9	4,830	-0.19%
2018/10/19	1	59.60	0	0.00	61.40	1	4,937	0.02%
2018/10/17	17	63.70	30	63.71	62.00	-13	5,340	-0.24%
2018/10/16	0	0.00	20	62.70	62.20	-20	5,494	-0.36%
2018/10/15	15	61.07	44	62.13	62.60	-29	5,501	-0.53%
2018/10/12	4	59.98	7	60.26	61.00	-3	5,507	-0.05%
2018/10/11	89	58.42	124	58.05	58.10	-35	5,466	-0.64%	大賣/
2018/10/09	2	67.10	0	0.00	64.30	2	5,383	0.04%
2018/10/08	2	69.30	2	70.85	68.20	0	5,308	0.00%
2018/10/05	4	71.10	1	71.10	70.00	3	5,333	0.06%
2018/10/04	4	73.50	7	72.47	71.90	-3	5,265	-0.06%
2018/10/03	2	78.15	2	77.40	77.40	0	5,190	0.00%
2018/09/27	2	75.80	0	0.00	76.50	2	5,313	0.04%
2018/09/26	0	0.00	1	76.70	76.50	-1	5,336	-0.02%
2018/09/25	1	78.60	1	77.10	77.00	0	5,418	0.00%
2018/09/21	0	0.00	1	77.50	77.00	-1	5,422	-0.02%
2018/09/20	16	77.21	31	76.27	76.10	-15	5,453	-0.28%
2018/09/19	14	81.08	13	81.16	79.00	1	5,438	0.02%
2018/09/17	4	79.13	4	78.88	78.30	0	5,413	0.00%
2018/09/14	32	78.55	39	76.95	80.00	-7	5,404	-0.13%
2018/09/13	39	79.84	38	79.52	76.90	1	5,205	0.02%
2018/09/12	18	84.07	19	84.17	83.70	-1	4,963	-0.02%
2018/09/11	1	93.80	0	0.00	92.90	1	4,950	0.02%
2018/09/10	3	93.43	6	93.32	93.00	-3	5,007	-0.06%
2018/09/07	5	98.56	8	98.70	96.90	-3	5,365	-0.06%
2018/09/06	12	99.95	8	99.20	100.00	4	5,426	0.07%
2018/09/05	26	100.46	24	100.77	99.50	2	5,501	0.04%
2018/09/04	4	100.00	6	100.48	98.30	-2	5,599	-0.04%
2018/09/03	0	0.00	1	94.70	94.90	-1	5,541	-0.02%
2018/08/31	0	0.00	1	93.10	94.40	-1	5,676	-0.02%
2018/08/30	3	93.93	2	94.60	93.00	1	5,917	0.02%
2018/08/28	17	94.25	14	94.31	93.80	3	6,055	0.05%
2018/08/27	2	92.85	3	93.40	93.80	-1	6,122	-0.02%
2018/08/24	7	92.59	6	92.57	92.50	1	6,202	0.02%
2018/08/23	2	92.45	2	93.05	93.70	0	6,290	0.00%
2018/08/22	5	93.46	11	93.94	93.50	-6	6,400	-0.09%
2018/08/21	1	91.50	8	91.26	91.50	-7	6,455	-0.11%
2018/08/20	5	90.20	7	89.30	89.20	-2	6,650	-0.03%
2018/08/17	10	91.75	7	92.00	90.00	3	6,784	0.04%
2018/08/16	12	92.02	8	91.50	92.00	4	6,929	0.06%
2018/08/15	5	89.48	5	89.72	89.80	0	6,992	0.00%
2018/08/13	5	89.20	5	88.16	88.00	0	7,287	0.00%
2018/08/10	14	90.47	6.2	91.16	91.50	7.8	7,331	0.11%
2018/08/09	1	90.50	9	89.74	91.00	-8	7,533	-0.11%
2018/08/06	3	86.80	4	88.00	89.40	-1	7,927	-0.01%
2018/08/03	7	89.50	6	89.07	89.60	1	8,022	0.01%
2018/08/02	12	89.62	36	89.15	89.40	-24	8,180	-0.29%
2018/08/01	9	90.74	5	91.02	90.70	4	8,359	0.05%
2018/07/31	2	87.95	2	88.50	89.20	0	8,536	0.00%
2018/07/30	14	93.31	77	91.74	87.00	-63	8,444	-0.75%
2018/07/27	18	94.30	24	94.70	94.80	-6	8,302	-0.07%
2018/07/26	37	97.45	0	0.00	95.50	37	8,334	0.44%
2018/07/25	73.2	95.78	73	96.24	95.00	0.2	8,309	0.00%
2018/07/24	38	93.73	34	93.67	97.50	4	8,210	0.05%
2018/07/23	11	95.40	10	95.64	95.40	1	8,261	0.01%
2018/07/20	0	0.00	1	106.50	106.00	-1	8,311	-0.01%
2018/07/19	3	106.67	0	0.00	106.00	3	8,467	0.04%
2018/07/18	0	0.00	1	108.50	106.00	-1	8,678	-0.01%
2018/07/17	1	110.50	1	112.00	109.00	0	8,772	0.00%
2018/07/16	3	111.83	2	111.25	111.50	1	8,796	0.01%
2018/07/13	4	110.50	2	111.50	111.00	2	8,879	0.02%
2018/07/12	5	107.10	3	109.00	109.00	2	9,082	0.02%
2018/07/10	0	0.00	2	102.00	108.50	-2	9,233	-0.02%
2018/07/09	1	99.80	0	0.00	99.80	1	9,212	0.01%
2018/07/06	3	102.00	0	0.00	100.50	3	9,256	0.03%
2018/07/05	0	0.00	3	105.33	102.50	-3	9,328	-0.03%
2018/07/04	5	106.50	6	106.75	106.00	-1	9,329	-0.01%
2018/07/03	4	111.50	5	113.60	108.00	-1	9,357	-0.01%
2018/07/02	5	116.00	3	116.50	115.00	2	9,356	0.02%
2018/06/29	6	114.42	7	114.57	115.00	-1	9,486	-0.01%
2018/06/28	9	113.00	7	113.86	112.50	2	9,548	0.02%
2018/06/27	22	116.25	23	116.28	113.00	-1	9,754	-0.01%
2018/06/26	3	116.50	6	113.83	116.50	-3	10,248	-0.03%
2018/06/25	5	113.40	1	116.50	112.50	4	10,755	0.04%
2018/06/22	9	115.67	8	114.00	114.50	1	10,980	0.01%
2018/06/21	5	116.40	4	116.75	116.00	1	11,036	0.01%
2018/06/20	13	114.35	37	116.53	115.00	-24	11,189	-0.21%
2018/06/19	34	121.68	53	120.42	118.50	-19	11,190	-0.17%
2018/06/15	121	125.43	78	125.20	124.00	43	11,180	0.38%	大買/
2018/06/14	2	118.50	2	117.25	119.50	0	10,875	0.00%
2018/06/13	2	117.00	1	121.50	116.50	1	10,850	0.01%
2018/06/12	19	120.03	18	120.58	119.50	1	10,953	0.01%
2018/06/11	0	0.00	22	116.02	115.00	-22	11,011	-0.20%
2018/06/08	1	117.50	5	117.30	116.50	-4	11,202	-0.04%
2018/06/07	19	118.63	6	119.33	119.50	13	11,256	0.12%
2018/06/06	20	113.65	10	113.55	113.50	10	11,348	0.09%
2018/06/05	5	113.00	5	113.90	112.50	0	11,403	0.00%
2018/06/04	26	115.08	27	113.63	112.00	-1	11,779	-0.01%
2018/06/01	2	110.50	66	108.61	111.00	-64	11,837	-0.54%
2018/05/31	64	110.07	60	111.64	108.00	4	11,845	0.03%
2018/05/30	11	110.64	11	109.68	110.00	0	11,820	0.00%
2018/05/29	68	113.83	59	115.05	113.00	9	11,798	0.08%
2018/05/28	8	114.75	21	114.71	114.50	-13	11,795	-0.11%
2018/05/25	43	110.31	31	109.29	109.50	12	11,689	0.10%
2018/05/24	14	108.36	19	108.76	108.50	-5	11,667	-0.04%
2018/05/23	25	106.88	18	106.11	105.50	7	11,716	0.06%
2018/05/22	3	105.50	13	106.35	108.50	-10	12,036	-0.08%
2018/05/21	5	102.60	6	103.83	102.00	-1	11,943	-0.01%
2018/05/18	9	100.33	1	101.00	100.00	8	11,893	0.07%
2018/05/17	22	100.89	23	103.68	103.50	-1	11,972	-0.01%
2018/05/16	12	98.38	7	99.71	97.70	5	11,883	0.04%
2018/05/15	29	101.91	11	100.45	99.40	18	12,014	0.15%
2018/05/14	59	104.47	21	105.71	105.00	38	12,034	0.32%
2018/05/11	15	105.77	5	107.50	104.00	10	12,007	0.08%
2018/05/10	15	105.27	22	106.11	106.50	-7	12,029	-0.06%
2018/05/09	14	102.75	15	104.27	101.50	-1	12,269	-0.01%
2018/05/08	12	97.03	31	100.33	102.50	-19	12,364	-0.15%
2018/05/07	7	94.40	1	93.10	93.60	6	12,648	0.05%
2018/05/04	75	95.09	76	94.94	93.30	-1	12,664	-0.01%
2018/05/03	3	94.30	4	95.28	93.70	-1	12,685	-0.01%
2018/05/02	17	96.41	14	96.74	93.40	3	12,721	0.02%
2018/04/30	9	94.50	2	93.70	95.50	7	12,738	0.05%
2018/04/27	2	92.45	20	89.61	94.60	-18	12,712	-0.14%
2018/04/26	86	88.83	70	89.24	86.00	16	12,537	0.13%
2018/04/25	20	93.76	20	94.18	93.20	0	12,401	0.00%
2018/04/24	71	92.20	71	92.85	92.80	0	12,450	0.00%
2018/04/23	8	101.19	6	102.17	101.00	2	12,440	0.02%
2018/04/20	36	106.49	56	105.92	107.00	-20	12,725	-0.16%
2018/04/19	1	106.50	2	106.25	106.50	-1	12,982	-0.01%
2018/04/18	56	104.30	39	103.41	103.00	17	12,996	0.13%
2018/04/17	8	112.75	3	113.17	110.50	5	12,854	0.04%
2018/04/16	40	116.29	50	116.21	116.50	-10	12,848	-0.08%
2018/04/13	35	114.86	5	115.00	113.00	30	12,822	0.23%
2018/04/12	2	114.75	5	113.50	113.00	-3	12,845	-0.02%
2018/04/11	11	112.68	2	112.00	112.00	9	12,946	0.07%
2018/04/10	1	111.00	2	111.25	109.50	-1	12,923	-0.01%
2018/04/09	1	112.50	2	112.75	109.50	-1	13,137	-0.01%
2018/04/03	5	110.60	15	109.93	111.50	-10	13,185	-0.08%
2018/04/02	12	113.33	8	113.38	112.00	4	13,199	0.03%
2018/03/31	22	110.02	22	110.41	111.50	0	13,198	0.00%
2018/03/30	19	113.26	2	109.75	108.50	17	13,180	0.13%
2018/03/29	195	110.31	190	110.26	112.50	5	13,182	0.04%	大買/大賣/
2018/03/28	159	115.89	213	115.21	111.00	-54	12,749	-0.42%	大買/大賣/
2018/03/27	37	123.96	26	125.73	122.50	11	12,415	0.09%
2018/03/26	61	129.78	18	128.06	127.00	43	12,329	0.35%
2018/03/23	32	122.94	39	124.23	129.50	-7	12,339	-0.06%
2018/03/22	57	128.08	101	128.08	126.50	-44	12,311	-0.36%	大賣/
2018/03/21	6	134.25	5	133.10	133.00	1	12,391	0.01%
2018/03/20	19	132.00	6	132.33	133.00	13	12,636	0.10%
2018/03/19	10	135.45	12	136.33	136.00	-2	12,912	-0.02%
2018/03/16	38	138.41	4	136.25	135.00	34	13,087	0.26%
2018/03/15	12	134.00	28	134.20	140.00	-16	13,237	-0.12%
2018/03/14	21	131.69	97	130.77	130.00	-76	13,536	-0.56%
2018/03/13	34	128.18	16.3	128.39	129.00	17.7	13,635	0.13%
2018/03/12	54	126.13	18.6	126.37	128.00	35.4	13,727	0.26%
2018/03/09	18	121.50	3	120.67	119.50	15	13,729	0.11%
2018/03/08	34	120.57	18	121.64	122.00	16	13,859	0.12%
2018/03/07	14	116.43	13	117.31	115.00	1	13,640	0.01%
2018/03/06	13	115.31	15	115.23	114.50	-2	13,904	-0.01%
2018/03/05	13	115.38	10	112.55	112.00	3	14,053	0.02%
2018/03/02	27	116.24	30	116.45	116.00	-3	14,306	-0.02%
2018/03/01	13	113.81	17	115.35	118.50	-4	14,276	-0.03%
2018/02/27	20	117.38	1	117.00	112.00	19	14,247	0.13%
2018/02/26	26	118.87	18	117.25	116.50	8	14,352	0.06%
2018/02/23	31	116.52	25	117.60	117.50	6	14,460	0.04%
2018/02/22	58	115.71	34	115.50	115.00	24	14,430	0.17%
2018/02/21	0	0.00	1	110.50	110.50	-1	14,112	-0.01%
2018/02/12	11	101.59	8	100.63	100.50	3	14,286	0.02%
2018/02/09	29	93.83	30	94.41	98.60	-1	14,396	-0.01%
2018/02/08	23	103.16	18	100.72	100.50	5	14,290	0.03%
2018/02/07	5	105.80	10	105.50	105.00	-5	14,224	-0.04%
2018/02/06	67	101.39	63	101.11	99.00	4	14,019	0.03%
2018/02/05	8	109.88	6	110.67	110.00	2	13,848	0.01%
2018/02/02	14	117.50	30	117.60	116.00	-16	13,743	-0.12%
2018/02/01	71	118.20	89	119.14	117.50	-18	13,661	-0.13%
2018/01/31	51	114.23	39	114.68	117.50	12	13,362	0.09%
2018/01/30	82	113.34	84	113.67	116.00	-2	13,112	-0.02%
2018/01/29	22	108.05	1	108.50	107.50	21	12,690	0.17%
2018/01/26	3	106.67	6	107.25	109.00	-3	12,872	-0.02%
2018/01/25	34	108.53	24	108.23	105.00	10	13,062	0.08%
2018/01/24	9	105.83	11	105.91	109.50	-2	12,942	-0.02%
2018/01/23	2	108.75	2	109.50	107.50	0	12,861	0.00%
2018/01/22	7	109.64	11	110.36	111.00	-4	12,785	-0.03%
2018/01/19	12.4	109.15	10	108.95	110.50	2.4	12,690	0.02%
2018/01/18	10	113.10	39	112.91	109.00	-29	12,583	-0.23%
2018/01/17	42.5	106.96	45	107.62	112.00	-2.5	12,355	-0.02%
2018/01/16	30	111.65	9	110.06	106.00	21	12,140	0.17%
2018/01/15	22	101.15	41	103.16	108.00	-19	11,728	-0.16%
2018/01/12	2	98.55	5	99.80	98.60	-3	11,453	-0.03%
2018/01/11	20	98.06	23	98.42	99.90	-3	11,369	-0.03%
2018/01/10	12.1	93.45	13	94.15	95.60	-1	11,267	-0.01%
2018/01/09	8	93.91	8	93.09	94.50	0	11,191	0.00%
2018/01/08	15.1	98.36	7	100.63	96.50	8.1	11,096	0.07%
2018/01/05	7	99.64	20	99.67	99.00	-13	11,045	-0.12%
2018/01/04	2	97.35	8	98.21	97.90	-6	10,933	-0.05%
2018/01/03	23	99.03	17	98.64	98.00	6	10,840	0.06%
2018/01/02	10	91.99	18	93.37	95.00	-8	10,666	-0.08%

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－12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－12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－12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

兆豐-大安券商分點個股進出
兆豐-大安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

兆豐-大安 券商分點個股進出 兆豐-大安 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

兆豐-大安券商分點個股進出
兆豐-大安券商分點全部個股操作績效/獲利分析