智易 (3596)-大展券商分點個股進出

台股 » 個股 » 智易 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

智易

(3596)

可現股當沖

股價
164.0
漲跌
▲0.5
漲幅
+0.31%
成交量
968張
產業
上市通信網路類股
882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

智易 (3596)籌碼相關－大展券商分點個股進出

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

大展券商分點個股進出
大展券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	1	164.50	0	0.00	164.00	1	2,585	0.04%
2024/05/23	1.5	164.33	0	0.00	162.50	1.5	2,605	0.06%
2024/05/22	1	160.50	1	163.50	165.00	0	2,601	0.00%
2024/05/21	0	0.00	1	161.50	162.00	-1	2,602	-0.04%
2024/05/16	2.2	157.35	0	0.00	157.00	2.2	2,405	0.09%
2024/05/14	0.5	157.50	0	0.00	155.50	0.5	2,381	0.02%
2024/05/13	0	0.00	1	158.50	157.00	-1	2,357	-0.04%
2024/05/09	1.1	157.18	0	0.00	157.00	1.1	2,323	0.05%
2024/05/07	3.5	162.91	0	0.00	161.00	3.5	2,231	0.16%
2024/05/03	0.1	173.50	0	0.00	171.00	0.1	2,137	0.00%
2024/05/02	0.3	174.50	0	0.00	171.00	0.3	2,113	0.01%
2024/04/30	1	176.00	1	179.00	173.00	0	2,103	0.00%
2024/04/26	1.1	173.00	0	0.00	171.50	1.1	2,102	0.05%
2024/04/25	0.2	172.00	0	0.00	170.50	0.2	2,119	0.01%
2024/04/22	1.5	175.67	1	179.00	174.00	0.5	2,163	0.02%
2024/04/18	2	176.50	1	179.00	177.00	1	2,143	0.05%
2024/04/16	0.5	177.50	0	0.00	177.50	0.5	2,135	0.02%
2024/04/15	0.3	183.00	0	0.00	182.00	0.3	2,120	0.01%
2024/04/12	0.5	186.00	0	0.00	184.50	0.5	2,115	0.02%
2024/04/03	1.2	192.67	2	192.50	192.50	-0.8	2,143	-0.04%
2024/04/01	0	0.00	18	195.83	195.50	-18	2,147	-0.84%
2024/03/29	1	186.50	6	192.50	191.50	-5	2,134	-0.23%
2024/03/28	7	189.86	2	195.75	191.50	5	2,067	0.24%
2024/03/26	1	192.50	1	196.50	189.00	0	2,015	0.00%
2024/03/25	13	193.50	6	200.83	193.50	7	2,018	0.35%
2024/03/22	15	196.50	11	201.59	199.00	4	2,007	0.20%
2024/03/21	5.1	196.53	5.2	200.40	199.00	-0.1	2,010	0.00%
2024/03/20	9	198.22	8	202.06	199.00	1	1,991	0.05%
2024/03/19	1	195.50	2	194.75	195.00	-1	2,059	-0.05%
2024/03/18	2	188.25	2	193.75	187.50	0	2,140	0.00%
2024/03/15	2	184.75	1	188.00	188.00	1	2,162	0.05%
2024/03/14	3	190.00	4	189.50	189.50	-1	2,151	-0.05%
2024/03/13	5	185.10	6	185.92	186.50	-1	2,066	-0.05%
2024/03/12	0	0.00	1	174.00	177.00	-1	2,015	-0.05%
2024/03/11	0.2	172.50	0	0.00	171.00	0.2	1,997	0.01%
2024/03/08	0.5	175.00	1	172.50	171.50	-0.5	1,994	-0.03%
2024/03/06	1	179.50	0	0.00	180.00	1	1,960	0.05%
2024/03/05	0	0.00	0.1	183.00	184.00	-0.1	1,973	-0.01%
2024/03/01	1	179.00	0	0.00	178.50	1	1,956	0.05%
2024/02/29	0	0.00	1.6	182.56	184.00	-1.6	1,947	-0.08%
2024/02/27	0	0.00	1	182.00	180.00	-1	1,925	-0.05%
2024/02/26	1	178.00	2	180.50	180.00	-1	1,891	-0.05%
2024/02/23	3	181.33	1.1	183.86	183.50	1.9	1,870	0.10%
2024/02/22	0	0.00	6	176.00	178.50	-6	1,788	-0.34%
2024/02/21	1	168.50	0	0.00	168.50	1	1,726	0.06%
2024/02/20	0	0.00	1	172.00	171.50	-1	1,715	-0.06%
2024/02/19	1	170.00	3	169.50	169.00	-2	1,715	-0.12%
2024/02/16	2.3	169.63	0	0.00	169.00	2.3	1,736	0.13%
2024/02/15	0.1	173.00	0	0.00	172.50	0.1	1,759	0.01%
2024/02/05	0.3	174.00	0	0.00	173.00	0.3	1,761	0.02%
2024/01/26	2.5	170.90	0	0.00	170.50	2.5	1,935	0.13%
2024/01/23	1	177.50	2	178.75	178.00	-1	2,045	-0.05%
2024/01/22	4	174.00	4	176.00	175.50	0	2,034	0.00%
2024/01/19	2	171.75	1.5	172.83	172.00	0.5	2,027	0.02%
2024/01/17	1	174.00	1.1	176.32	173.50	-0.1	2,004	0.00%
2024/01/05	0.5	170.00	0	0.00	168.00	0.5	2,095	0.02%
2024/01/03	0.3	170.50	0	0.00	169.00	0.3	2,137	0.01%
2023/12/27	0	0.00	1	171.50	171.00	-1	2,246	-0.04%
2023/12/26	1	170.00	0	0.00	170.50	1	2,256	0.04%
2023/12/25	0	0.00	1	170.00	169.50	-1	2,263	-0.04%
2023/12/22	1.2	172.50	0	0.00	172.00	1.2	2,339	0.05%
2023/12/21	0	0.00	1	176.00	174.50	-1	2,338	-0.04%
2023/12/20	2	174.50	1	175.00	175.00	1	2,353	0.04%
2023/12/18	0.1	182.00	0	0.00	176.50	0.1	2,516	0.00%
2023/12/15	2.3	184.09	0	0.00	181.50	2.3	2,540	0.09%
2023/12/14	6	188.50	2.5	192.48	189.50	3.5	2,566	0.14%
2023/12/13	0	0.00	5.7	182.48	188.50	-5.7	2,431	-0.23%
2023/12/12	1	172.00	0	0.00	171.50	1	2,365	0.04%
2023/12/07	1	166.00	1	168.00	164.50	0	2,455	0.00%
2023/12/01	0.1	163.00	0	0.00	163.00	0.1	2,842	0.00%
2023/11/30	0.5	162.00	0	0.00	163.50	0.5	2,887	0.02%
2023/11/29	0.2	164.00	1	165.00	163.50	-0.8	2,877	-0.03%
2023/11/28	1	162.00	0	0.00	163.50	1	2,916	0.03%
2023/11/27	0.5	162.00	1	161.50	161.50	-0.5	2,940	-0.02%
2023/11/22	1.2	167.67	1	169.00	168.50	0.2	3,015	0.01%
2023/11/21	0	0.00	2	170.50	170.50	-2	3,048	-0.07%
2023/11/17	0	0.00	3	168.00	168.00	-3	3,263	-0.09%
2023/11/16	2	168.50	1	168.50	171.00	1	3,417	0.03%
2023/11/14	0	0.00	3	169.67	169.50	-3	3,491	-0.09%
2023/11/09	0.1	166.00	3	166.00	166.50	-2.9	3,544	-0.08%
2023/11/08	1	167.00	4	167.50	167.50	-3	3,563	-0.08%
2023/11/07	1	163.00	1	166.00	166.00	0	3,615	0.00%
2023/11/06	2	165.25	2.1	167.90	166.00	-0.1	3,667	0.00%
2023/11/03	2	166.50	28.1	164.47	167.00	-26.1	3,740	-0.70%
2023/11/02	3	158.00	6	158.50	159.00	-3	3,817	-0.08%
2023/11/01	1.1	150.18	0	0.00	152.00	1.1	3,830	0.03%
2023/10/31	1.5	157.33	1	154.00	154.00	0.5	3,874	0.01%
2023/10/30	1	156.00	1	158.00	157.00	0	4,020	0.00%
2023/10/27	1.5	155.33	1	154.50	154.50	0.5	4,199	0.01%
2023/10/26	6.5	155.00	0	0.00	155.00	6.5	4,493	0.14%
2023/10/25	3	157.00	0	0.00	157.00	3	4,535	0.07%
2023/10/23	0	0.00	1	156.50	156.50	-1	4,615	-0.02%
2023/10/20	1	154.50	1	156.50	157.50	0	4,718	0.00%
2023/10/19	1	157.50	0	0.00	159.50	1	4,813	0.02%
2023/10/18	1	158.00	1	159.50	159.50	0	4,820	0.00%
2023/10/16	2	161.75	2	162.00	161.50	0	4,836	0.00%
2023/10/13	5	164.00	13	166.69	164.50	-8	4,888	-0.16%
2023/10/12	0	0.00	1	165.00	165.00	-1	4,916	-0.02%
2023/10/11	0	0.00	10	167.50	163.50	-10	4,934	-0.20%
2023/10/06	7	164.00	11	167.55	164.00	-4	4,955	-0.08%
2023/10/05	50.1	164.81	0	0.00	163.00	50.1	4,985	1.00%
2023/10/04	1	160.50	2	161.25	163.00	-1	4,995	-0.02%
2023/10/03	1	163.50	0	0.00	160.50	1	5,086	0.02%
2023/10/02	1	162.50	2	164.25	164.50	-1	5,150	-0.02%
2023/09/28	1	159.00	0	0.00	161.50	1	5,172	0.02%
2023/09/27	19	160.47	16	160.16	160.50	3	5,183	0.06%
2023/09/26	1	164.00	2	165.75	166.00	-1	5,112	-0.02%
2023/09/22	1.2	163.42	0	0.00	164.50	1.2	5,142	0.02%
2023/09/21	0.5	164.00	1.1	165.29	165.50	-0.6	5,142	-0.01%
2023/09/20	0	0.00	8	177.50	175.50	-8	5,205	-0.15%
2023/09/19	9	180.61	3	180.67	180.00	6	5,170	0.12%
2023/09/15	2	177.75	4	176.63	177.50	-2	5,102	-0.04%
2023/09/14	1	175.00	1	172.00	176.50	0	5,055	0.00%
2023/09/13	0	0.00	1	168.00	167.50	-1	4,996	-0.02%
2023/09/12	0	0.00	2	163.00	168.00	-2	5,025	-0.04%
2023/09/11	2	168.00	1	168.50	167.50	1	4,980	0.02%
2023/09/08	1	160.00	1.5	162.33	164.00	-0.5	4,875	-0.01%
2023/09/07	2	162.75	1	161.00	162.00	1	4,830	0.02%
2023/09/06	1	155.00	3.5	155.54	158.00	-2.5	4,748	-0.05%
2023/09/05	1	149.00	2.1	151.00	151.00	-1.1	4,651	-0.02%
2023/09/01	1	146.50	0	0.00	145.00	1	4,695	0.02%
2023/08/30	0.2	147.00	0	0.00	147.00	0.2	4,661	0.00%
2023/08/29	1	145.00	2	147.00	148.00	-1	4,655	-0.02%
2023/08/28	1.2	143.93	0	0.00	143.00	1.2	4,629	0.02%
2023/08/25	1	144.00	4	146.50	145.50	-3	4,620	-0.06%
2023/08/24	16.2	144.13	10	145.00	145.00	6.2	4,584	0.13%
2023/08/23	0	0.00	23.2	147.97	148.50	-23.2	4,480	-0.52%
2023/08/22	22	144.25	1	147.00	144.00	21	4,426	0.47%
2023/08/21	1	140.50	2	141.50	143.00	-1	4,286	-0.02%
2023/08/17	0	0.00	3	138.50	139.50	-3	4,252	-0.07%
2023/08/16	1.1	136.11	2	137.75	138.00	-0.9	4,240	-0.02%
2023/08/15	0	0.00	3	137.33	137.00	-3	4,245	-0.07%
2023/08/14	0.1	133.00	0	0.00	133.00	0.1	4,252	0.00%
2023/08/11	1.1	134.00	0.1	134.00	135.00	1	4,237	0.02%
2023/08/10	1	137.50	2	139.25	137.00	-1	4,205	-0.02%
2023/08/09	1	138.50	1.2	141.50	138.00	-0.2	4,138	0.00%
2023/08/08	1	140.00	3	142.17	138.00	-2	4,068	-0.05%
2023/08/07	2.2	135.77	0	0.00	135.50	2.2	3,988	0.06%
2023/08/04	1	133.00	3	135.67	133.50	-2	3,964	-0.05%
2023/08/02	0	0.00	2	134.00	132.00	-2	3,936	-0.05%
2023/08/01	10.2	131.83	2	136.50	130.50	8.2	3,828	0.21%
2023/07/31	3	141.67	8.6	143.05	145.00	-5.6	3,727	-0.15%
2023/07/27	0.5	126.50	0	0.00	127.50	0.5	3,368	0.01%
2023/07/26	11.7	129.39	11	128.00	128.00	0.7	3,315	0.02%
2023/07/25	3	129.00	0	0.00	128.50	3	3,276	0.09%
2023/07/24	0	0.00	7	132.07	134.50	-7	3,178	-0.22%
2023/07/21	1	127.50	1	127.50	127.50	0	3,064	0.00%
2023/07/19	0.5	126.50	0	0.00	126.50	0.5	3,027	0.02%
2023/07/18	9	127.94	1	130.00	130.00	8	3,011	0.27%
2023/07/17	0	0.00	1	130.00	131.00	-1	2,952	-0.03%
2023/07/12	1	133.50	2	133.75	132.00	-1	2,806	-0.04%
2023/07/11	5	134.10	1.1	134.95	135.00	4	2,748	0.14%
2023/07/10	0	0.00	1.3	131.35	132.00	-1.3	2,668	-0.05%
2023/07/07	2	130.00	1	127.50	127.50	1	2,560	0.04%
2023/07/06	2	128.50	1.2	129.87	130.00	0.9	2,475	0.03%
2023/07/05	0	0.00	30	127.00	127.50	-30	2,426	-1.24%
2023/07/04	1	125.00	1	127.00	127.00	0	2,386	0.00%
2023/07/03	10	126.00	1	126.00	127.00	9	2,356	0.38%
2023/06/29	21	123.38	1	121.50	122.00	20	2,295	0.87%
2023/06/28	1	123.00	2	125.50	122.50	-1	2,209	-0.05%
2023/06/27	1	119.50	0	0.00	120.00	1	2,020	0.05%
2023/06/26	0	0.00	1	118.00	118.00	-1	1,991	-0.05%
2023/06/20	2	118.50	1	118.50	118.00	1	1,984	0.05%
2023/06/15	4	117.00	7	117.00	116.50	-3	1,866	-0.16%
2023/06/13	1	118.00	2.2	118.77	118.00	-1.2	1,864	-0.06%
2023/06/12	0	0.00	1	117.50	118.00	-1	1,857	-0.05%
2023/06/09	1	116.50	0	0.00	117.50	1	1,852	0.05%
2023/06/08	1	118.00	1.2	118.13	118.00	-0.2	1,837	-0.01%
2023/06/07	1	115.50	4	115.50	115.50	-3	1,777	-0.17%
2023/06/06	1	114.00	0	0.00	114.00	1	1,776	0.06%
2023/06/05	1	115.00	1	115.00	115.50	0	1,773	0.00%
2023/06/01	1	116.50	0.3	116.00	116.00	0.7	1,757	0.04%
2023/05/30	1	116.00	1	115.00	115.00	0	1,732	0.00%
2023/05/29	0	0.00	3	115.00	115.00	-3	1,729	-0.17%
2023/05/26	0	0.00	1	116.00	114.50	-1	1,711	-0.06%
2023/05/24	0	0.00	1	114.00	113.50	-1	1,665	-0.06%
2023/05/19	5	112.00	0	0.00	112.50	5	1,558	0.32%
2023/05/18	2	113.50	1	113.50	113.00	1	1,551	0.06%
2023/05/17	1	113.00	0	0.00	112.50	1	1,504	0.07%
2023/05/16	0	0.00	2	112.50	112.50	-2	1,492	-0.13%
2023/05/12	1	112.50	0	0.00	112.50	1	1,445	0.07%
2023/05/11	0.2	109.50	0	0.00	110.50	0.2	1,411	0.01%
2023/05/09	3.1	112.98	3	112.17	112.50	0.1	1,330	0.01%
2023/05/08	4.5	109.78	13	110.42	111.00	-8.5	1,262	-0.67%
2023/05/05	0	0.00	55	108.27	108.00	-55	1,210	-4.54%
2023/04/28	0	0.00	15	101.33	100.50	-15	1,203	-1.25%
2023/04/27	5	98.80	0	0.00	98.80	5	1,192	0.42%
2023/04/26	0	0.00	1	99.20	99.50	-1	1,177	-0.08%
2023/04/25	0	0.00	5	100.50	100.00	-5	1,167	-0.43%
2023/04/21	0.1	103.50	0	0.00	102.00	0.1	1,146	0.01%
2023/04/20	1.5	105.67	0	0.00	104.00	1.5	1,133	0.13%
2023/04/17	0.3	106.50	5	106.50	106.00	-4.8	1,116	-0.43%
2023/04/14	10.1	105.01	0	0.00	105.00	10.1	1,119	0.90%
2023/04/11	52.2	106.00	0	0.00	106.50	52.2	1,096	4.76%
2023/03/31	31	106.05	0	0.00	106.50	31	1,077	2.88%
2023/03/30	0	0.00	1	106.00	107.00	-1	1,059	-0.09%
2023/03/29	1.1	104.05	0	0.00	104.00	1.1	1,024	0.11%
2023/03/24	1	105.50	0	0.00	105.50	1	1,035	0.10%
2023/03/22	0	0.00	2	105.50	105.00	-2	1,028	-0.19%
2023/03/21	0.1	105.00	0	0.00	104.00	0.1	1,019	0.01%
2023/03/20	2.1	103.76	2	104.00	104.00	0.1	1,013	0.01%
2023/03/17	2	104.50	0	0.00	104.00	2	1,012	0.20%
2023/03/16	2	105.00	2	103.50	103.50	0	1,023	0.00%
2023/03/10	0.2	107.00	3.6	108.92	107.00	-3.4	1,012	-0.34%
2023/03/08	0	0.00	2	111.25	111.50	-2	1,013	-0.20%
2023/03/07	0	0.00	1	109.50	111.00	-1	1,029	-0.10%
2023/03/06	0	0.00	1	108.50	109.50	-1	1,024	-0.10%
2023/03/02	1	108.00	1	107.00	107.00	0	1,043	0.00%
2023/02/23	3	106.00	0	0.00	106.50	3	1,056	0.28%
2023/02/20	0.1	105.50	0	0.00	104.50	0.1	1,116	0.01%
2023/02/17	1	105.50	0	0.00	105.50	1	1,132	0.09%
2023/02/16	0	0.00	1	107.50	107.00	-1	1,164	-0.09%
2023/02/15	1	104.50	0	0.00	105.00	1	1,215	0.08%
2023/02/08	0	0.00	1	104.00	104.00	-1	1,360	-0.07%
2023/02/07	1	103.50	1	103.50	104.50	0	1,355	0.00%
2023/02/06	1	103.50	1	103.50	103.50	0	1,354	0.00%
2023/02/03	2	104.00	2	103.75	103.50	0	1,371	0.00%
2023/02/02	2	104.50	1	104.00	105.50	1	1,389	0.07%
2023/02/01	1	100.50	0	0.00	101.00	1	1,389	0.07%
2023/01/16	0	0.00	1	99.40	99.50	-1	1,556	-0.06%
2023/01/12	0	0.00	2	100.25	100.00	-2	1,598	-0.13%
2023/01/10	1	100.50	0	0.00	99.80	1	1,647	0.06%
2023/01/04	1	96.50	0	0.00	96.10	1	1,708	0.06%
2022/12/29	1	94.50	0	0.00	95.40	1	1,768	0.06%
2022/12/28	1	97.90	0	0.00	96.10	1	1,809	0.06%
2022/12/20	1	101.50	1	98.80	97.90	0	2,126	0.00%
2022/12/16	1	101.50	0	0.00	101.50	1	2,219	0.05%
2022/12/12	0.1	102.50	0	0.00	102.50	0.1	2,251	0.00%
2022/12/08	1	105.00	1	104.50	104.50	0	2,342	0.00%
2022/12/07	0	0.00	3	104.00	105.50	-3	2,350	-0.13%
2022/12/06	2	105.25	1	105.00	105.00	1	2,368	0.04%
2022/12/02	3	105.50	3	106.00	105.50	0	2,468	0.00%
2022/12/01	3	104.50	4	105.38	105.50	-1	2,555	-0.04%
2022/11/30	3	103.67	3	104.00	104.00	0	2,646	0.00%
2022/11/29	2	103.25	14	103.57	103.50	-12	2,671	-0.45%
2022/11/25	4	101.13	3	100.00	100.00	1	2,696	0.04%
2022/11/24	2	100.50	3	100.83	101.00	-1	2,741	-0.04%
2022/11/18	3	99.50	2	98.40	97.80	1	2,921	0.03%
2022/11/15	0	0.00	1	98.10	98.40	-1	2,999	-0.03%
2022/11/14	1	98.40	3	98.00	97.50	-2	3,042	-0.07%
2022/11/11	15	99.75	0	0.00	97.10	15	3,045	0.49%
2022/11/09	0	0.00	2	95.00	96.30	-2	2,995	-0.07%
2022/11/03	0	0.00	1	91.20	91.50	-1	3,586	-0.03%
2022/11/01	1	90.40	0	0.00	90.00	1	3,874	0.03%
2022/10/28	1	87.40	1	86.90	86.90	0	4,055	0.00%
2022/10/27	2.1	87.39	5	89.76	90.00	-3	4,090	-0.07%
2022/10/26	3	85.00	0	0.00	87.80	3	4,050	0.07%
2022/10/25	2	91.30	0	0.00	90.00	2	4,017	0.05%
2022/10/24	1	94.60	2	94.70	93.00	-1	4,100	-0.02%
2022/10/21	1	90.80	0	0.00	90.90	1	4,099	0.02%
2022/10/19	0	0.00	6	97.38	96.30	-6	4,102	-0.15%
2022/10/18	2.1	97.61	0	0.00	98.00	2.1	4,095	0.05%
2022/10/11	1	98.00	1	100.50	97.60	0	4,147	0.00%
2022/10/07	4	101.00	2	102.25	100.50	2	4,173	0.05%
2022/10/06	2	102.25	1	105.00	102.00	1	4,223	0.02%
2022/10/04	0	98.20	0	0.00	99.30	0	4,251	0.00%
2022/09/30	3	94.13	4	95.28	95.30	-1	4,411	-0.02%
2022/09/29	2	97.40	1	94.40	93.90	1	4,446	0.02%
2022/09/26	2	104.00	0	0.00	102.50	2	4,426	0.05%
2022/09/23	3.1	109.37	0	0.00	108.50	3.1	4,432	0.07%
2022/09/22	1	109.00	1	112.50	112.50	0	4,450	0.00%
2022/09/16	1	114.00	1	114.50	114.50	0	4,570	0.00%
2022/09/15	0.3	114.07	0	0.00	112.00	0.3	4,763	0.01%
2022/09/12	6	115.00	0	0.00	115.00	6	5,139	0.12%
2022/09/08	0	0.00	0.4	113.50	114.00	-0.4	5,163	-0.01%
2022/09/07	1.4	110.00	2	112.75	112.50	-0.6	5,241	-0.01%
2022/09/06	1	108.00	0	0.00	108.00	1	5,166	0.02%
2022/09/05	1	113.50	2	112.00	110.50	-1	5,068	-0.02%
2022/09/02	1.1	112.45	0	0.00	112.00	1.1	5,034	0.02%
2022/09/01	1	113.50	0	0.00	113.00	1	5,037	0.02%
2022/08/31	0	0.00	1	115.00	115.50	-1	5,021	-0.02%
2022/08/29	0	0.00	1	110.00	110.50	-1	5,070	-0.02%
2022/08/26	0	0.00	7	114.43	113.50	-7	5,034	-0.14%
2022/08/25	0	0.00	1	115.00	114.50	-1	5,008	-0.02%
2022/08/24	3	112.50	1	112.00	112.50	2	5,004	0.04%
2022/08/23	1	113.50	1	113.00	113.00	0	4,964	0.00%
2022/08/22	0	0.00	1	114.00	112.00	-1	4,978	-0.02%
2022/08/19	2	115.50	0	0.00	115.50	2	4,932	0.04%
2022/08/17	1	116.00	0	0.00	116.50	1	4,912	0.02%
2022/08/12	8.3	114.42	2	115.00	115.00	6.3	4,768	0.13%
2022/08/11	1	126.00	0	0.00	121.00	1	4,463	0.02%
2022/08/10	0	0.00	1	132.50	134.00	-1	4,457	-0.02%
2022/08/05	1	125.50	0	0.00	125.00	1	4,296	0.02%
2022/08/04	2	122.00	3.2	125.24	127.50	-1.2	4,228	-0.03%
2022/08/02	2	121.25	2	122.50	122.50	0	4,182	0.00%
2022/08/01	1	124.00	0	0.00	123.50	1	4,232	0.02%
2022/07/27	1	117.50	1	119.50	120.00	0	4,399	0.00%
2022/07/26	21	117.26	21	117.02	117.50	0	4,428	0.00%
2022/07/25	1	117.00	1	117.50	118.00	0	4,537	0.00%
2022/07/15	1	118.00	0	0.00	118.00	1	5,619	0.02%
2022/07/14	0	0.00	1	118.00	119.50	-1	5,732	-0.02%
2022/07/13	1	116.00	1	119.00	115.50	0	5,721	0.00%
2022/07/12	1	113.00	0	0.00	115.00	1	5,684	0.02%
2022/07/08	1	115.00	2	114.75	115.00	-1	5,684	-0.02%
2022/07/07	0	0.00	4	104.88	107.50	-4	5,577	-0.07%
2022/07/06	5	102.90	4	103.00	102.00	1	5,612	0.02%
2022/07/05	5	100.20	3	100.83	100.50	2	5,644	0.04%
2022/07/04	2	99.90	2	97.55	97.10	0	5,807	0.00%
2022/07/01	1	118.00	0	0.00	108.00	1	5,791	0.02%
2022/06/30	0	0.00	1	121.00	120.00	-1	5,729	-0.02%
2022/06/29	0	0.00	2	121.00	119.00	-2	5,699	-0.04%
2022/06/27	1	124.00	1	126.00	124.50	0	5,694	0.00%
2022/06/24	1	122.00	3	122.83	122.00	-2	5,674	-0.04%
2022/06/23	6	125.92	1	119.50	122.00	5	5,649	0.09%
2022/06/22	5.1	129.45	6	131.58	129.50	-0.9	5,472	-0.02%
2022/06/21	4	131.25	9.1	131.69	132.00	-5.1	5,281	-0.10%
2022/06/20	4	123.63	1	122.50	122.50	3	5,117	0.06%
2022/06/17	4	124.75	5.1	124.99	125.00	-1.1	5,046	-0.02%
2022/06/16	2	126.25	3	127.33	122.50	-1	4,969	-0.02%
2022/06/14	0	0.00	2	121.00	124.50	-2	4,853	-0.04%
2022/06/08	5.2	126.40	4	128.00	123.00	1.2	4,873	0.02%
2022/06/07	3	125.50	0	0.00	125.50	3	4,752	0.06%
2022/06/01	1	123.50	0	0.00	121.50	1	4,720	0.02%
2022/05/30	0.2	121.80	2	122.00	123.00	-1.9	4,706	-0.04%
2022/05/27	0	0.00	1	118.00	118.00	-1	4,691	-0.02%
2022/05/23	1	120.00	1	120.50	121.00	0	4,831	0.00%
2022/05/20	1	121.00	0	0.00	121.50	1	4,866	0.02%
2022/05/19	1	121.50	1	123.50	122.50	0	4,848	0.00%
2022/05/18	1	122.00	1.1	123.50	122.50	-0.1	4,756	0.00%
2022/05/16	0	0.00	4	117.00	117.00	-4	4,713	-0.08%
2022/05/13	1	112.50	0	0.00	112.50	1	4,632	0.02%
2022/05/12	1	111.50	1	109.50	109.50	0	4,617	0.00%
2022/05/11	1	109.00	0	0.00	111.00	1	4,631	0.02%
2022/05/10	0	0.00	2	110.50	110.50	-2	4,731	-0.04%
2022/05/09	2	109.50	2	109.50	109.00	0	4,697	0.00%
2022/05/06	9	110.39	65.1	110.16	109.50	-56.1	4,667	-1.20%
2022/05/05	0.1	122.50	0	0.00	121.00	0.1	4,532	0.00%
2022/05/04	1	124.50	0	0.00	124.50	1	4,486	0.02%
2022/05/03	1	127.50	1	127.00	127.00	0	4,466	0.00%
2022/04/29	1	130.50	2	132.50	128.00	-1	4,434	-0.02%
2022/04/28	62	132.14	86	128.07	127.50	-24	4,346	-0.55%
2022/04/27	4	130.00	3	131.17	132.50	1	4,197	0.02%
2022/04/26	8	129.63	22	129.43	132.50	-14	4,002	-0.35%
2022/04/25	18	126.03	2	126.50	126.50	16	3,804	0.42%
2022/04/22	4	130.25	33	128.42	130.00	-29	3,729	-0.78%
2022/04/21	36	127.39	20	126.85	125.50	16	3,542	0.45%
2022/04/20	81	125.74	3.1	126.50	125.00	77.9	3,337	2.33%
2022/04/19	0	0.00	1	121.00	121.00	-1	3,235	-0.03%
2022/04/18	1	115.50	2	117.50	116.50	-1	3,264	-0.03%
2022/04/15	6.1	118.39	120	116.96	116.50	-113.9	3,270	-3.48%	大賣/鉅額交易
2022/04/14	1	120.00	3	121.83	122.00	-2	3,349	-0.06%
2022/04/13	44	121.80	0	0.00	119.50	44	3,394	1.30%
2022/04/12	41	126.93	1	119.00	120.00	40	3,687	1.08%
2022/04/11	42	125.21	0	0.00	124.50	42	3,751	1.12%
2022/04/08	17	123.82	17	124.82	125.00	0	3,786	0.00%
2022/04/07	0	0.00	6	122.25	119.50	-6	3,646	-0.16%
2022/04/06	5	122.00	0	0.00	122.00	5	3,741	0.13%
2022/04/01	0	0.00	4	121.50	121.50	-4	3,764	-0.11%
2022/03/30	1	121.50	0	0.00	121.50	1	3,936	0.03%
2022/03/28	1	119.00	0	0.00	118.00	1	4,094	0.02%
2022/03/25	0	0.00	1	121.00	121.00	-1	4,238	-0.02%
2022/03/24	0	0.00	2	116.50	117.50	-2	4,352	-0.05%
2022/03/21	1	115.00	0	0.00	115.50	1	6,110	0.02%
2022/03/16	3	112.33	1	112.50	113.50	2	6,250	0.03%
2022/03/15	0	0.00	13	111.65	112.50	-13	6,351	-0.20%
2022/03/14	13	113.54	1	113.50	113.50	12	6,351	0.19%
2022/03/11	2	111.25	0	0.00	111.00	2	6,344	0.03%
2022/03/10	2	110.50	0	0.00	110.50	2	6,341	0.03%
2022/03/03	0	0.00	2	116.00	115.50	-2	6,375	-0.03%
2022/03/02	3.1	114.49	0	0.00	114.50	3.1	6,433	0.05%
2022/03/01	0.1	114.00	0	0.00	117.50	0.1	6,441	0.00%
2022/02/25	0	0.00	1	113.00	114.50	-1	6,478	-0.02%
2022/02/24	3	118.17	6	117.58	117.50	-3	6,423	-0.05%
2022/02/18	2	125.00	2	125.50	125.50	0	6,676	0.00%
2022/02/17	2.1	125.56	2	125.00	125.00	0.1	6,807	0.00%
2022/02/16	1	127.00	0	0.00	127.50	1	6,910	0.01%
2022/02/15	0	0.00	1	124.50	123.50	-1	6,945	-0.01%
2022/02/14	2	122.50	1	122.50	123.00	1	7,221	0.01%
2022/02/10	13	130.08	6	128.25	127.50	7	7,491	0.09%
2022/02/09	3	127.67	8	127.25	128.00	-5	7,569	-0.07%
2022/02/08	0	0.00	2	127.75	126.00	-2	7,925	-0.03%
2022/02/07	1	126.00	5	126.80	126.00	-4	8,397	-0.05%
2022/01/26	0	0.00	10	121.50	123.00	-10	8,399	-0.12%
2022/01/25	5	119.40	0	0.00	119.00	5	8,486	0.06%
2022/01/21	2	121.50	0	0.00	119.50	2	8,673	0.02%
2022/01/19	4	121.88	0	0.00	124.00	4	8,896	0.04%
2022/01/18	0	0.00	4	125.50	124.00	-4	8,953	-0.04%
2022/01/14	0	0.00	4	121.50	121.00	-4	8,972	-0.04%
2022/01/12	0	0.00	1	122.00	122.50	-1	8,943	-0.01%
2022/01/11	5	119.80	0	0.00	119.00	5	8,892	0.06%
2022/01/07	3	123.50	1	125.00	125.00	2	8,776	0.02%
2022/01/06	1	127.00	1	128.00	128.00	0	8,643	0.00%
2022/01/05	8	130.94	5	133.40	129.00	3	8,573	0.03%
2022/01/04	2	133.00	22	132.20	134.50	-20	8,252	-0.24%
2022/01/03	0	128.50	7	129.86	129.50	-7	8,098	-0.09%
2021/12/30	1	130.00	2	128.75	127.50	-1	8,007	-0.01%
2021/12/29	2	128.00	19	129.00	129.00	-17	7,937	-0.21%
2021/12/28	2	125.00	0	0.00	125.00	2	7,806	0.03%
2021/12/27	2	126.75	2	128.50	126.50	0	7,771	0.00%
2021/12/24	2	124.75	0	0.00	124.50	2	7,636	0.03%
2021/12/23	1	124.00	0	0.00	124.50	1	7,592	0.01%
2021/12/22	1	126.00	6	125.50	127.00	-5	7,472	-0.07%
2021/12/20	1	126.00	10	129.10	125.50	-9	7,263	-0.12%
2021/12/17	41	132.83	53	128.74	125.50	-12	7,073	-0.17%
2021/12/16	10	127.10	3	127.67	127.00	7	6,482	0.11%
2021/12/15	3	124.33	21	124.14	125.50	-18	5,787	-0.31%
2021/12/13	5	113.80	14	115.00	116.00	-9	5,184	-0.17%
2021/12/10	1	114.50	3	115.50	114.50	-2	5,145	-0.04%
2021/12/09	5	112.70	4.6	112.96	113.00	0.4	5,052	0.01%
2021/12/06	1	107.50	0	0.00	107.00	1	4,870	0.02%
2021/12/03	1	108.00	0	0.00	107.50	1	4,882	0.02%
2021/11/30	10.2	108.97	4	110.00	110.00	6.2	4,811	0.13%
2021/11/26	2	105.50	6	103.50	106.00	-4	4,741	-0.08%
2021/11/25	4	109.38	0	0.00	107.50	4	4,670	0.09%
2021/11/24	5	109.40	2	107.75	108.50	3	4,651	0.06%
2021/11/23	5.2	111.02	5.3	111.64	110.00	-0.1	4,574	0.00%
2021/11/22	16	114.84	0.5	115.50	115.00	15.5	4,487	0.35%
2021/11/19	1	113.50	12	115.83	116.50	-11	4,438	-0.25%
2021/11/18	2	114.00	1	113.00	112.50	1	4,328	0.02%
2021/11/17	2	111.75	1	111.00	111.00	1	4,202	0.02%
2021/11/16	4	115.00	3	114.00	114.00	1	4,092	0.02%
2021/11/15	12	116.08	3	117.33	119.00	9	3,956	0.23%
2021/11/12	2	115.25	3	115.50	114.50	-1	3,828	-0.03%
2021/11/11	5	117.70	4	118.13	113.00	1	3,736	0.03%
2021/11/10	2	116.25	7	115.43	115.50	-5	3,475	-0.14%
2021/11/09	11	117.18	4.2	116.79	114.50	6.8	3,354	0.20%
2021/11/08	14.2	114.04	8	114.75	115.50	6.2	3,161	0.20%
2021/11/05	5	113.40	1	113.00	113.50	4	2,987	0.13%
2021/11/04	14	112.50	48	114.50	115.50	-34	2,624	-1.30%
2021/11/03	2	105.50	1.4	106.04	105.00	0.6	2,135	0.03%
2021/11/02	4.4	104.02	7	104.21	102.50	-2.6	2,084	-0.12%
2021/11/01	6	107.92	6	108.92	108.50	0	1,986	0.00%
2021/10/29	0	0.00	1	104.00	105.00	-1	1,819	-0.05%
2021/10/28	4	105.13	6	106.08	105.00	-2	1,766	-0.11%
2021/10/27	5	104.60	8	104.38	105.50	-3	1,690	-0.18%
2021/10/26	45	100.66	20	102.27	101.50	25	1,533	1.63%
2021/10/22	3	96.60	3	97.40	99.00	0	1,525	0.00%
2021/10/20	1	94.20	0	0.00	94.70	1	1,656	0.06%
2021/10/19	0	0.00	1	92.60	92.60	-1	1,661	-0.06%
2021/10/07	2	94.15	3	95.17	95.80	-1	2,160	-0.05%
2021/10/04	0	0.00	1	91.10	90.40	-1	2,150	-0.05%
2021/09/28	5	93.48	3	93.93	94.20	2	2,167	0.09%
2021/09/27	2	92.30	2	92.65	92.50	0	2,140	0.00%
2021/09/24	1	90.70	0	0.00	90.50	1	2,151	0.05%
2021/08/27	0	0.00	1	90.20	90.20	-1	2,504	-0.04%
2021/08/24	0	0.00	3	91.10	90.10	-3	2,602	-0.12%
2021/08/16	1	89.20	0	0.00	89.20	1	2,674	0.04%
2021/08/13	2	89.75	1	90.50	89.30	1	2,667	0.04%
2021/08/11	0	0.00	2	90.65	88.80	-2	2,667	-0.07%
2021/08/09	1	92.70	0	0.00	92.10	1	2,655	0.04%
2021/08/06	1	93.80	0	0.00	93.50	1	2,687	0.04%
2021/08/05	2	95.50	1	94.70	94.80	1	2,701	0.04%
2021/08/04	1	97.30	1	96.00	95.70	0	2,769	0.00%
2021/08/03	1	97.30	3	97.00	96.40	-2	2,821	-0.07%
2021/08/02	3	97.13	2	96.85	96.70	1	2,869	0.03%
2021/07/30	1	97.60	1	97.30	97.30	0	2,907	0.00%
2021/07/29	2	96.00	0	0.00	97.50	2	2,918	0.07%
2021/07/28	2	97.25	0	0.00	98.00	2	2,871	0.07%
2021/07/27	2.2	98.68	0	0.00	99.50	2.2	2,883	0.08%
2021/07/26	4.3	103.84	0	0.00	102.00	4.3	2,844	0.15%
2021/07/23	0	0.00	2.1	108.53	109.00	-2.1	2,707	-0.08%
2021/07/22	2.2	108.68	3	111.00	108.00	-0.8	2,704	-0.03%
2021/07/21	6.2	108.52	1.1	109.05	109.00	5.1	2,674	0.19%
2021/07/20	0	0.00	1	105.50	104.50	-1	2,586	-0.04%
2021/07/19	0.1	109.00	0	0.00	107.50	0.1	2,554	0.00%
2021/07/16	1	109.50	1	111.00	109.50	0	2,561	0.00%
2021/07/15	1.1	106.64	1	108.50	108.50	0.1	2,465	0.00%
2021/07/14	4.3	106.01	2	108.00	108.50	2.3	2,419	0.10%
2021/07/13	0.4	103.93	0	0.00	102.50	0.4	2,322	0.02%
2021/07/12	0.2	101.50	0	0.00	103.00	0.2	2,360	0.01%
2021/07/09	1	101.00	1	101.00	100.50	0	2,430	0.00%
2021/07/07	0.2	102.50	1	102.50	103.00	-0.8	2,699	-0.03%
2021/07/06	2	103.75	0	0.00	103.50	2	2,773	0.07%
2021/07/05	0.4	103.00	2	104.00	104.00	-1.6	2,816	-0.06%
2021/07/02	1.3	102.04	0	0.00	102.00	1.3	2,915	0.04%
2021/07/01	2	104.50	1	104.00	103.50	1	2,939	0.03%
2021/06/30	6.3	108.46	6	105.00	106.50	0.3	3,000	0.01%
2021/06/29	1	101.12	4	103.13	106.50	-3	3,010	-0.10%
2021/06/28	1	98.80	0	0.00	102.00	1	3,086	0.03%
2021/06/25	0	0.00	3	99.63	99.20	-3	3,093	-0.10%
2021/06/24	1	98.20	0	0.00	97.80	1	3,103	0.03%
2021/06/22	0	0.00	3	96.80	96.40	-3	3,210	-0.09%
2021/06/17	1	99.10	0	0.00	99.00	1	3,472	0.03%
2021/06/15	0	0.00	1	99.10	99.10	-1	4,075	-0.02%
2021/06/11	0	0.00	11	100.05	99.50	-11	4,156	-0.26%
2021/06/10	3	100.50	0	0.00	100.50	3	4,181	0.07%
2021/06/09	0	0.00	1	98.40	98.00	-1	4,178	-0.02%
2021/06/07	0	0.00	0.3	96.60	96.50	-0.3	4,272	-0.01%
2021/06/03	1	99.60	0	0.00	100.00	1	4,303	0.02%
2021/06/02	2	98.05	0.2	97.30	97.50	1.8	4,270	0.04%
2021/06/01	1	96.80	2	96.80	96.40	-1	4,229	-0.02%
2021/05/31	1	95.10	1	96.70	96.90	0	4,227	0.00%
2021/05/28	1	94.10	1	94.90	94.80	0	4,208	0.00%
2021/05/27	0	0.00	1	92.00	94.70	-1	4,203	-0.02%
2021/05/26	1	92.50	1	92.20	92.50	0	4,198	0.00%
2021/05/25	2	93.45	0	0.00	93.10	2	4,209	0.05%
2021/05/21	0	0.00	1	92.00	92.90	-1	4,222	-0.02%
2021/05/20	2	91.30	4	91.43	90.90	-2	4,251	-0.05%
2021/05/19	1	91.40	1	92.00	92.00	0	4,279	0.00%
2021/05/18	10	90.66	4	89.88	90.40	6	4,291	0.14%
2021/05/17	2	85.50	2	86.75	85.00	0	4,313	0.00%
2021/05/14	1	90.00	6	91.78	89.60	-5	4,277	-0.12%
2021/05/13	3	91.50	9	91.60	91.50	-6	4,218	-0.14%
2021/05/12	4	89.58	1	86.00	90.60	3	4,174	0.07%
2021/05/11	3	96.93	2	96.05	94.30	1	4,094	0.02%
2021/05/10	8	100.43	0	0.00	98.00	8	4,043	0.20%
2021/05/04	0	0.00	2	107.50	105.50	-2	3,979	-0.05%
2021/04/29	1	114.50	0	0.00	113.00	1	3,910	0.03%
2021/04/28	0	0.00	1	114.00	114.00	-1	3,905	-0.03%
2021/04/27	1.5	113.17	2	112.50	112.50	-0.5	3,924	-0.01%
2021/04/23	1	113.00	0	0.00	113.00	1	3,919	0.03%
2021/04/22	2	113.25	0	0.00	112.00	2	3,932	0.05%
2021/04/21	1	114.00	0	0.00	114.00	1	3,911	0.03%
2021/04/20	1	114.50	1	115.50	115.50	0	3,901	0.00%
2021/04/19	1	113.50	2	113.25	113.50	-1	3,934	-0.03%
2021/04/16	0	0.00	1	115.50	115.00	-1	3,901	-0.03%
2021/04/15	2	115.25	2	115.25	114.50	0	3,944	0.00%
2021/04/14	4	125.00	4	118.75	122.00	0	3,888	0.00%
2021/04/13	2	125.25	1	125.00	125.50	1	3,722	0.03%
2021/04/12	0	0.00	2	125.00	124.00	-2	3,704	-0.05%
2021/04/09	1	122.50	23	124.07	125.50	-22	3,656	-0.60%
2021/04/08	3	122.00	74	122.21	124.00	-71	3,585	-1.98%
2021/04/07	2	117.75	0.1	117.00	118.00	1.9	3,469	0.05%
2021/04/06	61	117.53	22	117.45	117.50	39	3,437	1.13%
2021/04/01	30	116.67	25	117.78	118.00	5	3,367	0.15%
2021/03/31	62	115.96	8	115.31	116.00	54	3,273	1.65%
2021/03/29	30	110.00	0	0.00	109.50	30	3,071	0.98%
2021/03/26	1	110.00	0	0.00	110.00	1	3,074	0.03%
2021/03/25	2	108.75	1	108.50	109.00	1	3,047	0.03%
2021/03/24	4	108.38	2	109.75	111.00	2	2,985	0.07%
2021/03/23	2	110.50	3	109.17	110.00	-1	2,924	-0.03%
2021/03/22	1	110.50	1	111.00	112.00	0	2,863	0.00%
2021/03/19	2	107.00	4	106.75	108.50	-2	2,788	-0.07%
2021/03/18	3	107.17	8	106.94	110.00	-5	2,581	-0.19%
2021/03/17	1	101.50	2	100.25	100.00	-1	2,228	-0.04%
2021/03/16	0	0.00	2	98.65	98.40	-2	2,188	-0.09%
2021/03/12	0	0.00	3	98.43	98.80	-3	2,189	-0.14%
2021/03/11	3	96.93	2	96.80	96.30	1	2,158	0.05%
2021/03/10	0	0.00	1	95.20	96.50	-1	2,131	-0.05%
2021/03/08	0	0.00	10	93.08	92.90	-10	2,121	-0.47%
2021/03/04	1	94.20	0	0.00	93.20	1	2,164	0.05%
2021/02/25	0	0.00	2	96.30	95.40	-2	2,305	-0.09%
2021/02/24	0.1	95.30	0	0.00	94.80	0.1	2,313	0.00%
2021/02/19	3	96.27	1	96.50	96.40	2	2,295	0.09%
2021/02/18	0	0.00	4	95.98	96.30	-4	2,295	-0.17%
2021/02/17	4.1	95.09	0	0.00	94.50	4.1	2,357	0.17%
2021/02/05	1	95.50	1	95.50	95.30	0	2,399	0.00%
2021/02/03	0	0.00	0.1	94.20	94.40	-0.1	2,657	0.00%
2021/02/01	0	0.00	2	94.25	94.40	-2	2,765	-0.07%
2021/01/29	1	93.80	3	93.10	92.40	-2	2,769	-0.07%
2021/01/28	1	92.80	3	95.27	94.30	-2	2,802	-0.07%
2021/01/27	0	0.00	1	94.00	93.60	-1	2,772	-0.04%
2021/01/26	3	93.57	0	0.00	92.50	3	2,789	0.11%
2021/01/22	8	92.35	0	0.00	92.60	8	2,986	0.27%
2021/01/20	2	91.80	2	91.00	90.40	0	3,097	0.00%
2021/01/19	3	93.00	0	0.00	93.20	3	3,216	0.09%
2021/01/15	0	0.00	0.2	94.00	93.10	-0.2	3,349	-0.01%
2021/01/13	1	94.20	0	0.00	95.00	1	3,744	0.03%
2021/01/12	0.2	94.20	2	93.85	94.00	-1.8	3,968	-0.05%
2021/01/11	1	96.80	0.2	96.30	96.50	0.8	4,145	0.02%
2021/01/08	0	0.00	10.3	98.29	98.10	-10.3	4,186	-0.25%
2021/01/07	1.2	95.00	0	0.00	97.20	1.2	4,162	0.03%
2021/01/06	16.2	95.89	2.1	96.05	95.90	14.1	4,234	0.33%
2021/01/05	1	96.80	2.5	97.32	98.00	-1.5	4,298	-0.03%
2020/12/30	0.2	93.10	0	0.00	93.10	0.2	4,258	0.00%
2020/12/29	1	93.20	0	0.00	92.70	1	4,282	0.02%
2020/12/28	0.3	93.50	0	0.00	93.20	0.3	4,301	0.01%
2020/12/25	0.3	94.60	2	93.90	94.20	-1.7	4,285	-0.04%
2020/12/24	0	0.00	1	94.50	94.20	-1	4,287	-0.02%
2020/12/22	1	93.00	1	94.30	92.70	0	4,315	0.00%
2020/12/21	5	94.84	0	0.00	95.20	5	4,307	0.12%
2020/12/18	0	0.00	2	96.20	95.90	-2	4,316	-0.05%
2020/12/17	0.3	94.48	0	0.00	95.00	0.3	4,327	0.01%
2020/12/16	1	95.20	0	0.00	95.00	1	4,333	0.02%
2020/12/15	3	96.57	1.5	98.83	95.10	1.5	4,332	0.03%
2020/12/14	0	0.00	5	95.50	97.00	-5	4,333	-0.12%
2020/12/11	2	94.80	1	94.90	95.60	1	4,335	0.02%
2020/12/10	0	0.00	0.2	96.60	96.20	-0.2	4,322	0.00%
2020/12/09	1	98.40	1	99.10	98.70	0	4,304	0.00%
2020/12/08	3.3	98.42	0	0.00	98.40	3.3	4,311	0.08%
2020/12/07	3	97.53	72	97.51	98.50	-69	4,347	-1.59%
2020/12/04	1	97.00	0	0.00	97.50	1	4,352	0.02%
2020/12/03	0.4	97.70	1	98.00	97.40	-0.6	4,372	-0.01%
2020/12/01	2.2	95.98	3	96.37	96.50	-0.8	4,505	-0.02%
2020/11/30	2.3	97.59	0	0.00	96.80	2.3	4,590	0.05%
2020/11/27	3	97.90	1	97.80	98.20	2	4,679	0.04%
2020/11/26	1	96.80	0	0.00	96.90	1	4,789	0.02%
2020/11/25	4	96.00	1	98.40	96.00	3	4,993	0.06%
2020/11/24	2	97.55	3	97.90	97.60	-1	5,005	-0.02%
2020/11/23	4	99.60	0	0.00	99.60	4	5,045	0.08%
2020/11/19	1.2	101.00	2	102.00	99.80	-0.8	5,451	-0.01%
2020/11/17	4	100.13	0	0.00	100.50	4	5,699	0.07%
2020/11/16	4.3	100.06	5	100.50	101.50	-0.7	5,715	-0.01%
2020/11/13	3	100.00	0	0.00	99.90	3	5,643	0.05%
2020/11/12	4	101.75	10	102.08	99.60	-6	5,587	-0.11%
2020/11/11	0	0.00	1	96.20	96.20	-1	5,383	-0.02%
2020/11/10	1	95.50	0	0.00	96.20	1	5,374	0.02%
2020/11/09	3	100.33	0	0.00	101.00	3	5,330	0.06%
2020/11/05	2	98.35	0	0.00	98.70	2	5,422	0.04%
2020/11/03	1	99.60	0	0.00	99.80	1	5,745	0.02%
2020/11/02	2	101.00	4	103.50	100.50	-2	5,766	-0.03%
2020/10/30	5	101.40	11.2	100.89	99.80	-6.2	5,673	-0.11%
2020/10/29	0	0.00	2.3	99.41	99.00	-2.3	5,601	-0.04%
2020/10/28	1.2	101.83	0.1	101.00	101.00	1.1	5,555	0.02%
2020/10/27	1	101.50	2.1	102.17	103.50	-1.1	5,503	-0.02%
2020/10/26	0	0.00	1.1	100.91	99.40	-1.1	5,365	-0.02%
2020/10/23	1	99.20	1	98.90	99.00	0	5,288	0.00%
2020/10/22	1	99.30	3.3	98.82	100.00	-2.3	5,250	-0.04%
2020/10/21	17	99.38	0	0.00	97.30	17	5,067	0.34%
2020/10/20	8	99.06	24	98.16	100.50	-16	4,858	-0.33%
2020/10/19	12.1	96.48	5	97.64	95.30	7.1	4,640	0.15%
2020/10/16	0	0.00	18	93.66	94.10	-18	4,418	-0.41%
2020/10/15	3	94.00	8	94.55	94.50	-5	4,368	-0.11%
2020/10/14	6	93.32	12	93.44	93.70	-6	4,316	-0.14%
2020/10/13	27	91.97	2	92.00	91.70	25	4,291	0.58%
2020/10/07	2	89.60	0	0.00	89.50	2	4,248	0.05%
2020/10/06	5	88.80	0	0.00	89.00	5	4,224	0.12%
2020/10/05	0	0.00	3	87.13	88.20	-3	4,231	-0.07%
2020/09/29	2	84.80	0	0.00	83.90	2	4,263	0.05%
2020/09/28	1	83.80	1	84.60	84.60	0	4,305	0.00%
2020/09/25	0.1	84.00	0	0.00	83.60	0.1	4,342	0.00%
2020/09/24	2	84.95	0	0.00	84.20	2	4,335	0.05%
2020/09/23	0.2	87.00	1	88.60	87.00	-0.8	4,338	-0.02%
2020/09/22	1	86.60	2	88.05	88.00	-1	4,335	-0.02%
2020/09/21	0	0.00	10	87.90	87.50	-10	4,321	-0.23%
2020/09/18	0	0.00	1	88.50	88.80	-1	4,303	-0.02%
2020/09/17	20	87.85	10	88.80	88.10	10	4,288	0.23%
2020/09/14	0	0.00	6	86.97	87.10	-6	4,234	-0.14%
2020/09/10	1	87.00	8	88.60	85.70	-7	4,207	-0.17%
2020/09/09	1	88.10	21	87.55	87.30	-20	4,141	-0.48%
2020/09/08	0	0.00	1	88.30	88.40	-1	4,112	-0.02%
2020/09/07	21.1	90.74	8	88.99	89.00	13.1	4,092	0.32%
2020/09/04	1.1	91.01	22	90.93	91.10	-20.9	4,032	-0.52%
2020/09/03	2	93.20	0	0.00	92.10	2	3,963	0.05%
2020/09/02	5	93.08	5	93.30	93.10	0	3,892	0.00%
2020/09/01	14	92.53	9	92.58	92.10	5	3,818	0.13%
2020/08/31	35	92.06	36	92.61	92.00	-1	3,702	-0.03%
2020/08/28	4	89.05	4	89.53	89.70	0	3,472	0.00%
2020/08/27	6	88.67	4	89.40	88.40	2	3,404	0.06%
2020/08/26	0.4	88.00	46	88.30	88.00	-45.6	3,318	-1.37%
2020/08/25	176	90.99	41	89.17	87.80	135	3,238	4.17%	大買/鉅額交易
2020/08/24	18	87.54	17	88.26	88.90	1	2,897	0.03%
2020/08/21	0	0.00	3	83.73	84.50	-3	2,742	-0.11%
2020/08/20	6	80.58	0	0.00	79.90	6	2,667	0.22%
2020/08/19	5	83.70	0	0.00	83.20	5	2,625	0.19%
2020/08/18	1	84.90	1	83.80	83.60	0	2,624	0.00%
2020/08/17	4	85.28	0	0.00	85.30	4	2,618	0.15%
2020/08/14	1	84.70	0	0.00	86.00	1	2,600	0.04%
2020/08/13	0	0.00	2	86.50	85.20	-2	2,580	-0.08%
2020/08/12	3	83.53	1.1	84.90	84.80	2	2,547	0.08%
2020/08/11	3	86.20	3	85.90	84.40	0	2,527	0.00%
2020/08/10	1	85.90	3	85.67	85.40	-2	2,469	-0.08%
2020/08/07	0	0.00	11	81.47	82.60	-11	2,349	-0.47%
2020/08/06	0	0.00	11	80.30	78.80	-11	2,197	-0.50%
2020/08/05	15	78.67	0	0.00	80.10	15	2,241	0.67%
2020/08/04	0	0.00	1	76.60	77.00	-1	2,407	-0.04%
2020/08/03	1	75.60	0	0.00	75.60	1	2,461	0.04%
2020/07/31	0	77.10	1	77.20	77.00	-1	2,477	-0.04%
2020/07/30	0	0.00	1	76.10	75.90	-1	2,441	-0.04%
2020/07/29	1	72.60	0	0.00	72.50	1	2,435	0.04%
2020/07/28	0	0.00	28	72.93	72.20	-28	2,442	-1.15%
2020/07/24	0	0.00	2	77.10	76.30	-2	2,507	-0.08%
2020/07/22	0.1	78.60	0	78.60	78.60	0	2,529	0.00%
2020/07/17	1	78.80	2	79.80	77.30	-1	2,698	-0.04%
2020/07/16	4	84.05	2	84.25	84.00	2	2,648	0.08%
2020/07/14	0	0.00	1	83.90	84.00	-1	2,640	-0.04%
2020/07/13	0	0.00	1	83.90	84.60	-1	2,652	-0.04%
2020/07/10	5	83.32	0	0.00	83.20	5	2,668	0.19%
2020/07/08	1	87.40	2	87.10	87.10	-1	2,623	-0.04%
2020/07/07	4	87.55	17	86.86	86.70	-13	2,615	-0.50%
2020/07/06	5	86.24	5	86.68	86.80	0	2,617	0.00%
2020/07/03	0	0.00	2	85.40	85.40	-2	2,614	-0.08%
2020/07/02	2	83.60	2	84.75	85.40	0	2,635	0.00%
2020/07/01	10	83.90	0	83.60	83.50	10	2,657	0.37%
2020/06/30	1	83.40	0	0.00	83.60	1	2,691	0.04%
2020/06/23	2	82.40	0	0.00	82.10	2	2,804	0.07%
2020/06/22	0	0.00	4	83.10	82.70	-4	2,827	-0.14%
2020/06/19	0	0.00	2	83.40	81.70	-2	2,885	-0.07%
2020/06/16	0.3	82.90	4	80.75	82.90	-3.7	2,945	-0.13%
2020/06/15	0	0.00	2	81.30	79.80	-2	2,998	-0.07%
2020/06/12	4	79.05	0	0.00	81.00	4	3,070	0.13%
2020/06/11	1	81.00	0	0.00	80.90	1	3,110	0.03%
2020/06/09	5	82.18	0	0.00	82.20	5	3,172	0.16%
2020/06/08	2	84.00	0	0.00	83.80	2	3,202	0.06%
2020/06/05	2	85.80	0	0.00	86.30	2	3,161	0.06%
2020/06/04	4	85.90	0	0.00	86.00	4	3,170	0.13%
2020/06/03	1	85.60	0	0.00	85.90	1	3,186	0.03%
2020/05/29	3	84.83	80	84.43	84.20	-77	3,191	-2.41%
2020/05/28	0	0.00	2	86.10	85.00	-2	3,194	-0.06%
2020/05/26	1	84.70	0	0.00	84.10	1	3,160	0.03%
2020/05/22	1	84.30	0	0.00	82.70	1	3,143	0.03%
2020/05/21	1	85.40	1	86.00	85.30	0	3,129	0.00%
2020/05/20	0.1	84.40	0	0.00	84.50	0.1	3,122	0.00%
2020/05/19	1	85.50	1	84.80	84.80	0	3,122	0.00%
2020/05/18	11	85.25	17	84.47	84.00	-6	3,112	-0.19%
2020/05/15	3.1	86.08	8	85.00	84.70	-5	3,107	-0.16%
2020/05/14	4	87.35	11	87.09	85.20	-7	3,074	-0.23%
2020/05/13	7	86.83	13	86.76	87.50	-6	3,012	-0.20%
2020/05/12	3	87.63	0	0.00	87.70	3	3,067	0.10%
2020/05/11	26	87.12	28	87.63	89.60	-2	3,024	-0.07%
2020/05/08	0	0.00	1	82.90	82.70	-1	2,815	-0.04%
2020/05/07	1	81.50	0	0.00	81.00	1	2,764	0.04%
2020/04/30	2	80.80	2	81.25	80.90	0	2,786	0.00%
2020/04/29	3	81.17	37	81.64	81.20	-34	2,804	-1.21%
2020/04/28	0.1	79.10	0	0.00	79.30	0.1	2,757	0.00%
2020/04/27	1	79.80	1	78.70	79.00	0	2,792	0.00%
2020/04/23	6	78.95	39	79.03	79.30	-33	2,735	-1.21%
2020/04/22	0	0.00	1	74.80	75.90	-1	2,593	-0.04%
2020/04/21	3	72.67	1	72.70	72.30	2	2,564	0.08%
2020/04/20	1.1	74.03	0	0.00	74.80	1.1	2,562	0.04%
2020/04/17	23	75.21	2	75.90	74.20	21	2,570	0.82%
2020/04/15	2	73.95	0	0.00	73.10	2	2,579	0.08%
2020/04/14	1	73.20	5	73.40	73.10	-4	2,589	-0.15%
2020/04/13	0	0.00	5	72.80	71.80	-5	2,604	-0.19%
2020/04/10	0	72.40	0	0.00	72.20	0	2,604	0.00%
2020/04/09	6	71.52	11	72.24	71.50	-5	2,625	-0.19%
2020/04/08	3	72.53	4	73.58	73.60	-1	2,592	-0.04%
2020/04/07	1.1	72.82	3	73.30	73.50	-2	2,571	-0.08%
2020/04/06	1	70.80	0	0.00	71.40	1	2,563	0.04%
2020/04/01	5	69.94	4	69.65	70.10	1	2,521	0.04%
2020/03/31	3	67.93	1	68.70	68.30	2	2,503	0.08%
2020/03/30	0	67.00	0	0.00	67.00	0	2,464	0.00%
2020/03/27	2	67.00	1	66.40	65.90	1	2,439	0.04%
2020/03/26	2	66.60	2	66.35	67.10	0	2,416	0.00%
2020/03/25	9	66.97	74	66.84	66.20	-65	2,395	-2.71%
2020/03/24	2	64.21	35	64.61	64.00	-33	2,351	-1.40%
2020/03/23	2	61.75	18	62.69	61.80	-16	2,317	-0.69%
2020/03/20	120	61.90	3	60.60	61.90	117	2,331	5.02%	大買/鉅額交易
2020/03/19	2	59.45	6	57.77	56.30	-4	2,299	-0.17%
2020/03/18	0	0.00	17	62.02	60.70	-17	2,251	-0.75%
2020/03/17	6	58.28	3	58.93	58.20	3	2,206	0.14%
2020/03/16	6	64.57	0	0.00	62.00	6	2,171	0.28%
2020/03/13	1	63.00	1	63.30	64.40	0	2,167	0.00%
2020/03/10	1	75.90	1	76.50	77.70	0	2,086	0.00%
2020/03/09	1	79.80	0	0.00	78.00	1	2,099	0.05%
2020/03/06	0	0.00	1	81.50	81.30	-1	2,101	-0.05%
2020/03/05	0	0.00	1	82.20	82.10	-1	2,224	-0.04%
2020/03/04	1	78.90	0	0.00	79.80	1	2,227	0.04%
2020/03/03	1	80.90	0	0.00	80.30	1	2,260	0.04%
2020/03/02	1	76.70	1	78.60	78.60	0	2,352	0.00%
2020/02/26	0.1	81.40	0	0.00	81.40	0.1	2,384	0.00%
2020/02/21	1	82.40	0	0.00	82.00	1	2,489	0.04%
2020/02/19	10	83.40	0	0.00	83.60	10	2,493	0.40%
2020/02/17	0	0.00	1	83.50	83.20	-1	2,489	-0.04%
2020/02/14	1	84.10	1	84.30	84.60	0	2,489	0.00%
2020/02/13	3.1	84.60	2.3	84.71	84.90	0.8	2,476	0.03%
2020/02/12	0.3	82.00	2	79.95	81.80	-1.7	2,408	-0.07%
2020/02/11	0	0.00	1	78.30	78.00	-1	2,421	-0.04%
2020/02/10	1	75.40	1	77.20	77.10	0	2,442	0.00%
2020/02/07	1	78.10	0	0.00	77.70	1	2,479	0.04%
2020/02/06	2	79.40	1	79.50	79.50	1	2,484	0.04%
2020/02/05	2	77.70	0	0.00	77.50	2	2,473	0.08%
2020/02/04	2	77.70	7	78.49	78.50	-5	2,469	-0.20%
2020/02/03	0	0.00	2	75.15	76.40	-2	2,469	-0.08%
2020/01/30	2	80.20	8	81.10	80.30	-6	2,461	-0.24%
2020/01/20	0	0.00	1	88.90	88.80	-1	2,455	-0.04%
2020/01/16	1	88.60	1	88.80	88.50	0	2,495	0.00%
2020/01/14	0	0.00	2	88.80	88.80	-2	2,566	-0.08%
2020/01/10	3	86.80	0	0.00	86.70	3	2,747	0.11%
2020/01/07	5	89.68	54	89.81	89.80	-49	2,720	-1.80%
2020/01/02	2.5	94.08	58	94.10	94.00	-55.5	2,812	-1.97%
2019/12/31	0	0.00	1	94.10	94.10	-1	2,835	-0.04%
2019/12/30	1	93.40	1	93.70	94.40	0	2,850	0.00%
2019/12/27	2	93.00	0	0.00	92.90	2	2,829	0.07%
2019/12/25	1	92.20	1	91.30	92.70	0	2,812	0.00%
2019/12/24	0	0.00	1	90.80	90.90	-1	2,856	-0.04%
2019/12/23	2	91.10	0	0.00	90.60	2	2,891	0.07%
2019/12/20	1	92.30	0	0.00	92.20	1	2,894	0.03%
2019/12/19	3	92.77	0	0.00	92.40	3	2,903	0.10%
2019/12/17	3	93.80	0	0.00	94.00	3	2,919	0.10%
2019/12/16	1.1	93.22	0	0.00	93.50	1.1	2,917	0.04%
2019/12/12	2	92.95	1	92.60	92.70	1	2,944	0.03%
2019/12/11	0	0.00	30.5	91.90	91.90	-30.5	2,951	-1.03%
2019/12/10	0	0.00	0.1	92.30	92.30	-0.1	2,980	0.00%
2019/12/06	0	0.00	10	92.80	92.80	-10	3,129	-0.32%
2019/12/05	0	0.00	12	93.25	93.30	-12	3,151	-0.38%
2019/12/04	1	93.50	0	0.00	92.60	1	3,171	0.03%
2019/12/03	10	95.30	0	0.00	94.70	10	3,167	0.32%
2019/12/02	11	96.93	2	96.35	95.60	9	3,169	0.28%
2019/11/29	1	95.30	0	0.00	95.60	1	3,141	0.03%
2019/11/28	0	0.00	1	95.80	95.60	-1	3,151	-0.03%
2019/11/27	0	0.00	77	95.73	96.00	-77	3,199	-2.41%
2019/11/26	11	93.81	0	0.00	94.20	11	3,202	0.34%
2019/11/25	4	93.03	0	0.00	93.40	4	3,429	0.12%
2019/11/22	50	93.19	2	91.73	93.40	48	3,559	1.35%
2019/11/20	21.7	89.50	20	91.45	91.50	1.7	3,873	0.04%
2019/11/19	2	90.50	0	0.00	89.80	2	3,858	0.05%
2019/11/15	0	0.00	1	90.30	90.30	-1	3,959	-0.03%
2019/11/14	5	90.20	0	0.00	90.20	5	3,991	0.13%
2019/11/13	3	90.67	0	0.00	90.60	3	3,998	0.08%
2019/11/11	0	90.50	1	90.20	89.90	-1	4,123	-0.02%
2019/11/08	7	92.16	3	91.53	92.20	4	4,140	0.10%
2019/11/07	2	88.70	0	0.00	88.30	2	4,125	0.05%
2019/11/06	1	90.20	1	90.10	90.00	0	4,193	0.00%
2019/11/01	0	0.00	5	93.50	93.60	-5	4,343	-0.12%
2019/10/31	25	94.96	10	96.30	94.20	15	4,407	0.34%
2019/10/30	20	95.30	0	0.00	95.20	20	4,470	0.45%
2019/10/29	12	96.46	0	0.00	95.00	12	4,506	0.27%
2019/10/28	0	0.00	21	96.15	95.80	-21	4,525	-0.46%
2019/10/25	70	95.29	0	0.00	94.00	70	4,551	1.54%
2019/10/24	4	95.23	2	95.90	95.30	2	4,651	0.04%
2019/10/23	0	0.00	1	95.30	95.10	-1	4,872	-0.02%
2019/10/22	152	95.75	0	0.00	95.10	152	4,957	3.07%	大買/鉅額交易
2019/10/21	40.2	94.80	40	95.67	95.40	0.2	5,211	0.00%
2019/10/18	36	91.44	11	92.30	92.80	25	5,255	0.48%
2019/10/17	4	88.50	0	0.00	89.30	4	5,222	0.08%
2019/10/15	0	0.00	1	90.80	90.40	-1	5,183	-0.02%
2019/10/14	0	0.00	1	90.50	90.10	-1	5,175	-0.02%
2019/10/09	2	89.40	2	88.30	88.00	0	5,178	0.00%
2019/10/08	2	90.15	0	0.00	90.60	2	5,324	0.04%
2019/10/04	2	91.30	3	92.43	91.10	-1	5,269	-0.02%
2019/10/03	1	90.80	0	0.00	91.70	1	5,258	0.02%
2019/10/01	1	92.70	0	0.00	92.60	1	5,245	0.02%
2019/09/27	1	91.80	0	0.00	91.70	1	5,247	0.02%
2019/09/26	1	95.20	1	95.70	94.80	0	5,223	0.00%
2019/09/25	2	93.55	5	94.10	93.40	-3	5,228	-0.06%
2019/09/24	6	95.73	0	0.00	95.40	6	5,325	0.11%
2019/09/23	2	96.10	0	0.00	96.00	2	5,333	0.04%
2019/09/19	7	95.43	0	0.00	95.00	7	5,330	0.13%
2019/09/17	3	94.40	0	0.00	93.70	3	5,356	0.06%
2019/09/12	5	95.00	0	0.00	95.00	5	5,370	0.09%
2019/09/11	2	95.50	0	0.00	95.80	2	5,349	0.04%
2019/09/10	33	97.52	0	0.00	96.80	33	5,316	0.62%
2019/09/09	2	103.00	0	0.00	102.50	2	5,167	0.04%
2019/09/06	0	0.00	1	105.00	104.50	-1	5,143	-0.02%
2019/09/05	0	0.00	10	106.00	106.00	-10	5,130	-0.19%
2019/09/04	0	0.00	3	106.00	107.00	-3	5,106	-0.06%
2019/09/03	11	108.64	1	109.00	106.00	10	5,154	0.19%
2019/09/02	0	0.00	0	106.00	106.00	0	5,051	0.00%
2019/08/30	1	105.50	3	104.50	104.50	-2	5,013	-0.04%
2019/08/29	4	106.50	4	106.50	106.50	0	4,942	0.00%
2019/08/28	17	104.94	64	109.38	103.50	-47	4,856	-0.97%
2019/08/27	0	0.00	25	107.96	107.00	-25	4,611	-0.54%
2019/08/26	2	102.53	3	104.17	102.00	-1	4,512	-0.02%
2019/08/23	117	105.64	68	105.56	106.00	49	4,490	1.09%	大買/
2019/08/22	2	99.55	1	101.00	99.40	1	4,249	0.02%
2019/08/21	1	98.30	0	0.00	98.60	1	4,219	0.02%
2019/08/20	28	102.43	0	0.00	99.80	28	4,164	0.67%
2019/08/19	0	0.00	1	103.00	102.00	-1	4,139	-0.02%
2019/08/14	4	104.75	6	102.00	102.00	-2	4,175	-0.05%
2019/08/13	3	102.50	0	0.00	100.50	3	4,097	0.07%
2019/08/12	1	102.00	1	102.00	101.00	0	4,133	0.00%
2019/08/07	15	99.38	15	101.03	102.00	0	4,054	0.00%
2019/08/06	1	96.00	0	0.00	96.50	1	3,981	0.03%
2019/08/05	0	0.00	2	99.10	97.60	-2	3,960	-0.05%
2019/08/02	0	0.00	2	99.90	99.10	-2	3,968	-0.05%
2019/08/01	1	106.00	0	0.00	106.00	1	3,981	0.03%
2019/07/31	0	0.00	23	105.76	108.00	-23	3,956	-0.58%
2019/07/30	16	103.75	0	0.00	103.50	16	3,914	0.41%
2019/07/29	1	107.00	0	107.00	106.50	1	3,874	0.03%
2019/07/26	0	0.00	34	108.82	109.50	-34	3,833	-0.89%
2019/07/25	59	113.63	11	112.00	110.50	48	3,724	1.29%
2019/07/24	5	112.00	10	112.50	112.00	-5	3,544	-0.14%
2019/07/23	6	111.92	12	112.79	112.00	-6	3,538	-0.17%
2019/07/22	12	103.79	2	104.52	108.00	10	3,252	0.31%
2019/07/19	5	97.40	7	97.97	98.20	-2	3,113	-0.06%
2019/07/18	1	95.10	0	0.00	94.50	1	3,071	0.03%
2019/07/16	0	0.00	10	95.80	95.40	-10	3,078	-0.32%
2019/07/15	11	95.73	1	94.60	96.20	10	3,079	0.32%
2019/07/12	10	96.75	23	98.65	95.50	-13	3,111	-0.42%
2019/07/11	10	95.38	0	0.00	95.50	10	3,085	0.32%
2019/07/10	0	0.00	8	95.31	93.80	-8	3,125	-0.26%
2019/07/09	9	94.00	0	0.00	93.20	9	3,126	0.29%
2019/07/08	1	94.10	0	0.00	93.00	1	3,135	0.03%
2019/07/05	0	0.00	0.5	93.90	93.90	-0.5	3,194	-0.02%
2019/07/02	0	0.00	2	94.75	95.00	-2	3,338	-0.06%
2019/07/01	0	0.00	7	92.39	94.60	-7	3,324	-0.21%
2019/06/28	1	88.70	4	89.38	88.90	-3	3,266	-0.09%
2019/06/27	11	88.52	6	88.58	88.20	5	3,281	0.15%
2019/06/26	0	0.00	2	86.70	87.20	-2	3,380	-0.06%
2019/06/25	12	89.78	11	90.40	87.50	1	3,500	0.03%
2019/06/24	2	88.60	1	87.60	89.20	1	3,557	0.03%
2019/06/21	1	89.10	0	0.00	87.60	1	3,737	0.03%
2019/06/20	0.5	88.00	0	0.00	88.10	0.5	3,776	0.01%
2019/06/11	2	90.00	3	89.13	90.40	-1	4,464	-0.02%
2019/06/05	1	88.20	5	88.60	86.20	-4	4,677	-0.09%
2019/06/04	0	87.70	3	87.90	87.60	-3	4,704	-0.06%
2019/06/03	3	87.13	2	87.00	87.20	1	4,721	0.02%
2019/05/31	3	88.50	15	89.10	88.00	-12	4,752	-0.25%
2019/05/30	51	87.99	29	89.72	90.20	22	4,789	0.46%
2019/05/29	0	0.00	1	87.20	87.40	-1	4,751	-0.02%
2019/05/27	0	0.00	1	84.50	85.00	-1	4,867	-0.02%
2019/05/22	0	0.00	2	84.50	83.90	-2	4,967	-0.04%
2019/05/21	1	82.00	1	81.50	81.90	0	4,992	0.00%
2019/05/20	0	0.00	1	79.20	78.80	-1	5,045	-0.02%
2019/05/17	3	79.13	2	79.05	78.60	1	5,091	0.02%
2019/05/09	2	82.95	10	81.00	81.80	-8	5,720	-0.14%
2019/05/02	1	86.00	0	0.00	85.60	1	5,897	0.02%
2019/04/29	1	84.50	0	0.00	84.00	1	6,095	0.02%
2019/04/22	0	0.00	2	91.90	91.90	-2	6,708	-0.03%
2019/04/19	0	0.00	1	92.10	92.50	-1	6,725	-0.01%
2019/04/17	4	94.00	1	93.00	93.00	3	6,773	0.04%
2019/04/15	1	93.20	0	0.00	92.60	1	6,710	0.01%
2019/04/12	0	0.00	1	93.00	93.00	-1	6,737	-0.01%
2019/04/11	4	92.25	0	0.00	92.50	4	6,739	0.06%
2019/04/09	0	0.00	2	94.40	93.70	-2	6,735	-0.03%
2019/04/03	0	0.00	2	94.20	94.20	-2	6,737	-0.03%
2019/04/01	0	93.20	0	0.00	93.50	0	6,744	0.00%
2019/03/29	2	95.80	1	96.80	93.20	1	6,710	0.01%
2019/03/28	2	95.10	4	94.98	95.10	-2	6,648	-0.03%
2019/03/27	13	94.31	2	94.70	94.60	11	6,552	0.17%
2019/03/26	2	93.35	1	93.80	93.40	1	6,494	0.02%
2019/03/25	2	90.41	2	91.25	91.50	0	6,387	0.00%
2019/03/22	4	91.98	5	92.34	92.20	-1	6,333	-0.02%
2019/03/20	1	88.70	1	88.50	88.10	0	6,275	0.00%
2019/03/19	1	88.20	0	0.00	87.70	1	6,345	0.02%
2019/03/18	1	88.40	4	87.30	89.00	-3	6,445	-0.05%
2019/03/15	5	86.26	2	87.55	84.50	3	6,436	0.05%
2019/03/14	2	87.75	1	90.20	87.50	1	6,520	0.02%
2019/03/13	0	0.00	3	89.80	89.20	-3	6,548	-0.05%
2019/03/12	0	0.00	18	91.00	89.90	-18	6,599	-0.27%
2019/03/11	32	91.75	12	91.09	90.80	20	6,591	0.30%
2019/03/07	2	87.75	0	0.00	87.10	2	6,640	0.03%
2019/03/06	0	0.00	2	89.40	89.00	-2	6,745	-0.03%
2019/03/05	3	88.00	3	88.33	88.20	0	6,813	0.00%
2019/02/27	3	90.90	0	0.00	91.70	3	6,700	0.04%
2019/02/26	0	0.00	3	90.87	90.80	-3	6,639	-0.05%
2019/02/25	5	93.06	13	93.28	92.50	-8	6,691	-0.12%
2019/02/22	10	90.80	0	0.00	90.90	10	6,654	0.15%
2019/02/21	1	92.20	2	92.10	92.00	-1	6,763	-0.01%
2019/02/20	7	92.76	2	94.50	93.50	5	6,741	0.07%
2019/02/19	2	93.90	2	93.40	92.10	0	6,700	0.00%
2019/02/18	4	94.30	9	93.66	93.40	-5	6,645	-0.08%
2019/02/15	4	97.50	15	95.91	95.10	-11	6,617	-0.17%
2019/02/14	0	95.00	0	0.00	95.00	0	6,572	0.00%
2019/02/13	2	100.00	1.1	95.63	95.00	0.9	6,608	0.01%
2019/02/12	7	98.09	2	95.90	99.40	5	6,662	0.08%
2019/02/11	12	96.61	8	96.71	96.70	4	6,602	0.06%
2019/01/30	10	93.44	3	90.70	94.50	7	6,449	0.11%
2019/01/29	0	86.00	0	0.00	86.10	0	6,183	0.00%
2019/01/28	0	0.00	4	85.85	86.00	-4	6,191	-0.06%
2019/01/25	2	86.50	7	85.80	86.50	-5	6,192	-0.08%
2019/01/24	3	82.77	33	82.45	84.60	-30	6,144	-0.49%
2019/01/23	1	81.20	4	81.15	81.90	-3	6,103	-0.05%
2019/01/22	4	81.83	3	87.00	80.50	1	5,962	0.02%
2019/01/21	10	86.93	8	86.85	87.40	2	5,749	0.03%
2019/01/18	20	86.92	18	86.82	87.00	2	5,710	0.04%
2019/01/17	15	86.77	25	86.99	86.00	-10	5,628	-0.18%
2019/01/16	52	84.42	16	82.60	87.10	36	5,412	0.67%
2019/01/15	3	78.97	1	77.50	79.20	2	5,106	0.04%
2019/01/10	1	77.00	0	0.00	77.00	1	4,948	0.02%
2019/01/09	0	0.00	3	77.37	76.30	-3	4,908	-0.06%
2019/01/08	2	77.10	3	77.33	77.00	-1	4,831	-0.02%
2019/01/07	1	76.20	1	77.50	74.70	0	4,718	0.00%
2019/01/04	0	0.00	1	75.30	75.30	-1	4,661	-0.02%
2019/01/03	0	74.80	0	0.00	74.70	0	4,650	0.00%
2019/01/02	5	76.08	7	75.56	74.30	-2	4,633	-0.04%
2018/12/28	2	74.80	2	74.50	74.80	0	4,548	0.00%
2018/12/27	2	75.00	1	74.00	73.60	1	4,528	0.02%
2018/12/26	4	71.95	3	70.20	70.20	1	4,439	0.02%
2018/12/25	1	71.20	1	72.30	72.30	0	4,421	0.00%
2018/12/24	3	74.93	1	73.90	73.70	2	4,383	0.05%
2018/12/20	0	0.00	22	72.38	72.70	-22	4,262	-0.52%
2018/12/17	10	74.95	0	0.00	74.70	10	4,070	0.25%
2018/12/14	13	74.98	14	75.46	74.90	-1	4,070	-0.02%
2018/12/13	7	74.59	18	75.75	74.00	-11	3,991	-0.28%
2018/12/12	5	73.72	2	74.80	73.60	3	3,837	0.08%
2018/12/11	10	74.09	17	73.89	74.40	-7	3,719	-0.19%
2018/12/10	10	72.24	60	72.54	71.00	-50	3,565	-1.40%
2018/12/07	76	73.40	9	72.21	75.50	67	3,414	1.96%
2018/12/06	2	69.60	2	67.20	68.90	0	3,145	0.00%
2018/12/05	4	70.90	0	0.00	71.00	4	3,077	0.13%
2018/12/04	0	0.00	1	70.80	70.40	-1	3,030	-0.03%
2018/12/03	6	69.97	7	70.04	71.00	-1	2,989	-0.03%
2018/11/30	4	69.53	2	67.00	68.00	2	2,868	0.07%
2018/11/29	2	65.80	7	66.33	68.00	-5	2,757	-0.18%
2018/11/28	5	64.28	0	0.00	64.00	5	2,624	0.19%
2018/11/27	2	61.60	1	61.50	61.60	1	2,530	0.04%
2018/11/22	0	0.00	2	61.10	60.50	-2	2,525	-0.08%
2018/11/20	1	60.80	3	60.97	59.90	-2	2,462	-0.08%
2018/11/19	1	58.20	1	58.70	59.00	0	2,341	0.00%
2018/11/16	0	0.00	1	57.90	57.90	-1	2,338	-0.04%
2018/11/15	1	57.30	2	58.40	58.50	-1	2,332	-0.04%
2018/11/14	1	57.70	0	0.00	58.00	1	2,314	0.04%
2018/11/13	3	57.67	2	57.35	58.20	1	2,278	0.04%
2018/11/12	1	56.50	0	0.00	57.00	1	2,187	0.05%
2018/11/09	2	55.40	5	56.12	56.70	-3	2,111	-0.14%
2018/11/08	2	53.75	0	0.00	53.00	2	1,945	0.10%
2018/11/07	0	0.00	1	53.20	53.60	-1	1,933	-0.05%
2018/11/06	1	51.90	0	0.00	51.30	1	1,973	0.05%
2018/10/31	0	0.00	1	49.80	50.30	-1	2,011	-0.05%
2018/10/30	1	47.40	1	48.10	48.10	0	1,982	0.00%
2018/10/22	1	49.65	2	47.75	49.65	-1	2,123	-0.05%
2018/10/19	1	46.50	0	0.00	46.85	1	2,158	0.05%
2018/10/11	0	0.00	1	45.00	45.00	-1	3,307	-0.03%
2018/10/05	1	49.00	55	50.66	49.60	-54	3,558	-1.52%
2018/09/25	1	55.50	0	0.00	55.20	1	4,209	0.02%
2018/09/21	1	54.50	0	0.00	54.20	1	4,446	0.02%
2018/09/20	0	0.00	42	53.08	53.60	-42	4,636	-0.91%
2018/09/19	0	0.00	1	56.70	56.00	-1	4,618	-0.02%
2018/09/17	0	57.60	0	0.00	57.30	0	4,708	0.00%
2018/09/14	1	57.50	0	0.00	57.90	1	4,776	0.02%
2018/09/12	1	57.60	0	0.00	57.70	1	4,854	0.02%
2018/09/11	0	0.00	10	57.40	57.40	-10	4,946	-0.20%
2018/09/10	1	57.60	0	0.00	55.70	1	4,992	0.02%
2018/09/07	3	59.17	3	59.43	58.10	0	5,026	0.00%
2018/09/06	1	59.60	0	0.00	59.60	1	5,086	0.02%
2018/09/05	3	59.50	1	60.30	59.80	2	5,383	0.04%
2018/09/04	2	60.70	3	61.13	61.30	-1	5,623	-0.02%
2018/09/03	2	60.40	3	61.07	59.90	-1	5,717	-0.02%
2018/08/31	4	60.80	0	0.00	60.20	4	5,857	0.07%
2018/08/30	25	61.98	0	0.00	61.50	25	5,945	0.42%
2018/08/29	17	62.15	0	0.00	62.30	17	6,104	0.28%
2018/08/20	5	61.90	1	61.50	61.50	4	6,961	0.06%
2018/08/15	1	64.80	0	0.00	64.40	1	7,135	0.01%
2018/08/14	1	65.50	1	65.40	65.70	0	7,144	0.00%
2018/08/13	1	66.60	6	63.68	63.90	-5	7,203	-0.07%
2018/08/10	6	68.48	2	67.50	67.50	4	7,196	0.06%
2018/08/09	2	68.15	1	68.90	69.00	1	7,183	0.01%
2018/08/08	8	69.04	4	69.08	68.70	4	7,190	0.06%
2018/08/07	1	70.30	2	71.10	70.40	-1	7,219	-0.01%
2018/08/02	2	71.10	0	0.00	71.10	2	7,376	0.03%
2018/08/01	1	72.40	0	0.00	72.40	1	7,396	0.01%
2018/07/30	6	73.15	1	72.60	72.70	5	7,390	0.07%
2018/07/27	1	75.20	11	75.45	74.20	-10	7,344	-0.14%
2018/07/26	0	0.00	1	75.00	75.00	-1	7,300	-0.01%
2018/07/25	6	73.40	2.2	72.91	74.00	3.8	7,273	0.05%
2018/07/24	2	72.90	10.2	73.02	73.80	-8.2	7,254	-0.11%
2018/07/23	12	71.05	0	0.00	70.80	12	7,169	0.17%
2018/07/20	2	77.00	11	75.85	76.00	-9	7,037	-0.13%
2018/07/19	42	78.06	6	77.32	77.40	36	6,949	0.52%
2018/07/18	19	79.52	154	78.37	81.00	-135	6,682	-2.02%	大賣/鉅額交易
2018/07/17	11	74.05	11	75.15	73.70	0	6,220	0.00%
2018/07/16	30	74.22	19	74.62	73.50	11	6,239	0.18%
2018/07/13	123.2	74.36	26	75.89	74.20	97.2	6,200	1.57%	大買/
2018/07/12	42	74.47	20	74.70	74.70	22	6,142	0.36%
2018/07/11	0	0.00	2	73.65	73.40	-2	6,256	-0.03%
2018/07/10	3	73.47	6	73.92	74.00	-3	6,308	-0.05%
2018/07/09	0	0.00	1	71.90	72.00	-1	6,188	-0.02%
2018/07/06	3	70.63	1	72.00	72.60	2	6,129	0.03%
2018/07/05	1	71.00	1	69.60	69.10	0	6,056	0.00%
2018/07/04	2	72.20	3	73.00	72.00	-1	6,016	-0.02%
2018/07/03	2	71.15	3	72.50	71.70	-1	5,902	-0.02%
2018/07/02	9	73.69	3	73.67	72.50	6	5,835	0.10%
2018/06/29	1	71.90	3	70.93	73.70	-2	5,640	-0.04%
2018/06/28	2	67.15	2	67.95	67.00	0	5,462	0.00%
2018/06/27	1	68.70	3	68.90	68.50	-2	5,506	-0.04%
2018/06/26	2	66.60	3	65.60	66.80	-1	5,488	-0.02%
2018/06/25	2	68.85	3	65.60	65.50	-1	5,443	-0.02%
2018/06/22	1	69.40	1	70.00	69.00	0	5,379	0.00%
2018/06/21	2	70.25	3	71.50	71.50	-1	5,326	-0.02%
2018/06/20	3	70.73	3	70.40	69.50	0	5,302	0.00%
2018/06/19	5	72.48	9	72.41	72.20	-4	5,200	-0.08%
2018/06/15	8	72.80	6	73.93	72.10	2	5,143	0.04%
2018/06/14	1	71.10	1.2	71.45	71.30	-0.2	5,072	0.00%
2018/06/13	27.2	78.23	22	75.98	71.80	5.2	5,003	0.10%
2018/06/12	7	74.96	9	75.26	78.10	-2	4,805	-0.04%
2018/06/11	4	71.78	5	71.28	71.00	-1	4,581	-0.02%
2018/06/08	6	72.12	19	72.98	71.50	-13	4,493	-0.29%
2018/06/07	13	71.00	10	71.17	70.30	3	4,356	0.07%
2018/06/06	11	72.43	3	70.80	72.20	8	4,301	0.19%
2018/06/05	14	74.91	8	75.11	71.00	6	4,173	0.14%
2018/06/04	12	73.37	14	72.39	74.40	-2	3,814	-0.05%
2018/06/01	36	66.19	35	66.86	67.70	1	3,540	0.03%
2018/05/30	1	62.00	0	0.00	61.80	1	3,305	0.03%
2018/05/28	2	63.30	4	63.43	63.20	-2	3,317	-0.06%
2018/05/25	1	62.90	0	0.00	62.90	1	3,310	0.03%
2018/05/24	6	63.27	6	63.15	63.40	0	3,293	0.00%
2018/05/23	3	62.40	3	62.63	62.50	0	3,241	0.00%
2018/05/21	2	61.05	2	61.60	61.70	0	3,127	0.00%
2018/05/18	3	59.63	4	60.30	60.40	-1	3,050	-0.03%
2018/05/17	1	59.10	0	0.00	58.70	1	3,001	0.03%
2018/05/16	2	59.95	0	0.00	59.50	2	2,977	0.07%
2018/05/15	3	61.20	4	61.05	61.00	-1	2,946	-0.03%
2018/05/14	2	59.25	1	60.50	59.10	1	2,888	0.03%
2018/05/11	2	59.10	2	59.00	59.30	0	2,859	0.00%
2018/05/10	200	59.00	201	59.14	59.50	-1	2,928	-0.03%	大買/大賣/
2018/05/07	2	57.25	0	0.00	56.80	2	2,767	0.07%
2018/05/02	2	56.45	1	57.80	57.10	1	2,744	0.04%
2018/04/30	1	54.20	2	56.40	56.70	-1	2,719	-0.04%
2018/04/27	0	0.00	1	54.90	54.90	-1	2,694	-0.04%
2018/04/26	0	0.00	1	53.50	53.00	-1	2,696	-0.04%
2018/04/24	0	53.00	0	0.00	53.30	0	2,662	0.00%
2018/04/23	1	56.20	1	57.40	55.40	0	2,630	0.00%
2018/04/20	1	56.00	0	0.00	56.00	1	2,609	0.04%
2018/04/19	4	57.85	1	58.30	58.80	3	2,538	0.12%
2018/04/18	1	58.00	17	59.14	58.30	-16	2,497	-0.64%
2018/04/17	13	59.29	12	58.78	59.70	1	2,396	0.04%
2018/04/16	2	56.10	7	56.61	57.00	-5	2,273	-0.22%
2018/04/11	3	54.63	0	0.00	54.70	3	2,335	0.13%
2018/04/09	0	0.00	1	54.70	54.00	-1	2,593	-0.04%
2018/04/03	1	53.10	2	53.40	53.30	-1	2,828	-0.04%
2018/04/02	1	54.90	3	55.53	54.30	-2	2,837	-0.07%
2018/03/31	2	54.30	3	54.57	54.70	-1	2,795	-0.04%
2018/03/30	2	54.35	1	54.80	54.70	1	2,773	0.04%
2018/03/29	1	51.70	3	53.23	53.40	-2	2,717	-0.07%
2018/03/26	0	0.00	3	51.20	51.60	-3	2,745	-0.11%
2018/03/23	1	50.90	0	0.00	51.20	1	2,760	0.04%
2018/03/22	2	52.65	0	0.00	52.50	2	2,789	0.07%
2018/03/19	2	55.30	0	0.00	54.20	2	2,845	0.07%
2018/03/16	2	54.00	0	0.00	55.00	2	2,819	0.07%
2018/03/15	1	54.50	1	55.00	54.30	0	2,721	0.00%
2018/03/14	1	54.60	0	0.00	54.00	1	2,678	0.04%
2018/03/13	1	54.00	0	0.00	54.10	1	2,661	0.04%
2018/03/12	0	0.00	5	53.90	54.30	-5	2,652	-0.19%
2018/03/09	1	53.30	0	0.00	53.40	1	2,613	0.04%
2018/03/07	2	52.80	1	52.40	51.80	1	2,672	0.04%
2018/03/06	2	53.10	18	53.21	53.00	-16	2,628	-0.61%
2018/02/27	0	0.00	2	52.35	52.00	-2	2,638	-0.08%
2018/02/23	0	0.00	1	51.30	51.40	-1	2,653	-0.04%
2018/02/22	1	50.50	0	0.00	50.50	1	2,631	0.04%
2018/02/07	0	0.00	1	47.15	46.75	-1	2,572	-0.04%
2018/02/06	16	47.38	12	46.87	45.45	4	2,556	0.16%
2018/02/02	18	51.71	14	52.22	50.90	4	2,519	0.16%
2018/02/01	1	50.00	0	0.00	50.30	1	2,394	0.04%
2018/01/30	1	49.70	1	49.80	49.35	0	2,390	0.00%
2018/01/29	1	48.55	0	0.00	48.80	1	2,380	0.04%
2018/01/26	1	49.25	0	0.00	49.25	1	2,373	0.04%
2018/01/19	1	50.90	1	50.60	50.90	0	2,380	0.00%
2018/01/18	2	50.65	1	51.10	50.40	1	2,373	0.04%
2018/01/17	1	50.80	2	50.70	50.70	-1	2,369	-0.04%
2018/01/16	3	50.97	0	0.00	50.90	3	2,362	0.13%
2018/01/11	0	0.00	1	50.30	50.20	-1	2,345	-0.04%
2018/01/10	6	50.63	1	50.50	50.30	5	2,332	0.21%
2018/01/09	1	54.20	0	0.00	54.40	1	2,231	0.04%
2018/01/08	1	55.70	56	56.43	54.10	-55	2,214	-2.48%
2018/01/05	5	55.70	2	56.30	55.80	3	2,134	0.14%
2018/01/04	69	57.05	6	55.83	56.60	63	2,045	3.08%
2018/01/03	1	54.00	10	54.85	54.60	-9	1,860	-0.48%
2018/01/02	3	54.80	6	54.65	54.60	-3	1,784	-0.17%