智易 (3596)-亞東券商分點個股進出

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
177.5
漲跌
▼4.5
漲幅
-2.47%
成交量
1,954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－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/04/16	0	0.00	1	180.50	177.50	-1	2,135	-0.05%
2024/04/12	1	185.50	1	185.00	184.50	0	2,115	0.00%
2024/04/10	1	191.00	0	0.00	188.00	1	2,119	0.05%
2024/04/03	1	191.50	1	193.50	192.50	0	2,143	0.00%
2024/04/02	1	196.00	4	197.00	195.00	-3	2,141	-0.14%
2024/04/01	1	190.00	26	194.48	195.50	-25	2,147	-1.16%
2024/03/29	1	187.00	2	190.50	191.50	-1	2,134	-0.05%
2024/03/28	2	190.75	3	194.16	191.50	-1	2,067	-0.05%
2024/03/27	0	188.00	1	186.00	190.50	-1	2,029	-0.05%
2024/03/26	1	190.00	0	0.00	189.00	1	2,015	0.05%
2024/03/25	4	198.25	1	194.50	193.50	3	2,018	0.15%
2024/03/22	0	0.00	12	196.88	199.00	-12	2,007	-0.60%
2024/03/21	0	0.00	2.1	198.00	199.00	-2.1	2,010	-0.10%
2024/03/20	4.1	198.80	11.1	204.78	199.00	-7	1,991	-0.35%
2024/03/19	1.1	194.89	38	193.41	195.00	-36.9	2,059	-1.79%
2024/03/18	9	186.56	0	0.00	187.50	9	2,140	0.42%
2024/03/15	3	185.00	2.1	186.48	188.00	1	2,162	0.04%
2024/03/14	0.1	193.00	25.1	191.12	189.50	-25	2,151	-1.16%
2024/03/13	10.1	186.49	20	187.00	186.50	-9.9	2,066	-0.48%
2024/03/08	25	173.56	0	0.00	171.50	25	1,994	1.25%
2024/03/07	15	175.70	1	176.00	175.50	14	1,982	0.71%
2024/03/06	1	180.00	0	0.00	180.00	1	1,960	0.05%
2024/03/05	1	183.00	1	183.00	184.00	0	1,973	0.00%
2024/03/04	1	180.00	2	181.25	181.00	-1	1,959	-0.05%
2024/03/01	9	181.00	9	178.50	178.50	0	1,956	0.00%
2024/02/26	28	178.00	27.1	180.65	180.00	0.9	1,891	0.05%
2024/02/23	7.1	184.16	21.1	184.05	183.50	-14	1,870	-0.75%
2024/02/22	2.1	176.05	0	0.00	178.50	2.1	1,788	0.12%
2024/02/21	2	168.25	1	169.50	168.50	1	1,726	0.06%
2024/02/20	1	171.50	0	0.00	171.50	1	1,715	0.06%
2024/02/16	31	169.55	0	0.00	169.00	31	1,736	1.78%
2024/02/15	2	172.00	0	0.00	172.50	2	1,759	0.11%
2024/02/05	2	174.00	0	0.00	173.00	2	1,761	0.11%
2024/02/02	2	175.00	0	0.00	175.50	2	1,771	0.11%
2024/01/26	1	170.50	1	170.50	170.50	0	1,935	0.00%
2024/01/19	1	172.00	0	0.00	172.00	1	2,027	0.05%
2024/01/10	0	0.00	1	167.00	167.50	-1	2,055	-0.05%
2024/01/05	0	168.00	0	0.00	168.00	0	2,095	0.00%
2024/01/03	1	171.00	0	0.00	169.00	1	2,137	0.05%
2024/01/02	5	167.50	1	169.00	170.50	4	2,150	0.19%
2023/12/26	5	169.20	0	0.00	170.50	5	2,256	0.22%
2023/12/25	4	169.50	0	0.00	169.50	4	2,263	0.18%
2023/12/22	8	172.44	1	175.00	172.00	7	2,339	0.30%
2023/12/20	0	0.00	120	175.00	175.00	-120	2,353	-5.10%	大賣/鉅額交易
2023/12/19	1	175.50	1	177.00	175.50	0	2,406	0.00%
2023/12/18	0	177.50	0	0.00	176.50	0	2,516	0.00%
2023/12/14	0	188.32	0.1	189.86	189.50	-0.1	2,566	0.00%
2023/12/13	1.1	186.60	69	188.35	188.50	-67.9	2,431	-2.79%
2023/12/12	1	172.50	0	0.00	171.50	1	2,365	0.04%
2023/12/11	72	168.00	0	0.00	168.50	72	2,391	3.01%
2023/12/07	27	167.50	0	0.00	164.50	27	2,455	1.10%
2023/12/06	1	163.00	0	0.00	163.50	1	2,547	0.04%
2023/11/30	0	0.00	81	160.50	163.50	-81	2,887	-2.81%
2023/11/27	55	163.43	0	0.00	161.50	55	2,940	1.87%
2023/11/24	0	165.00	0	0.00	166.00	0	2,946	0.00%
2023/11/22	2	167.00	2	168.50	168.50	0	3,015	0.00%
2023/11/21	45	171.00	0	0.00	170.50	45	3,048	1.48%
2023/11/20	9	168.00	0.1	168.50	169.00	8.9	3,167	0.28%
2023/11/17	18	168.25	2	168.50	168.00	16	3,263	0.49%
2023/11/16	18	170.00	8	167.44	171.00	10	3,417	0.29%
2023/11/15	55	170.48	2.1	168.06	167.50	52.9	3,478	1.52%
2023/11/14	21.1	169.50	9	168.78	169.50	12.1	3,491	0.35%
2023/11/13	13	164.19	0	0.00	165.50	13	3,490	0.37%
2023/11/10	2	164.50	1	167.00	164.00	1	3,512	0.03%
2023/11/09	5	166.20	5	165.00	166.50	0	3,544	0.00%
2023/11/08	0	0.00	2	170.00	167.50	-2	3,563	-0.06%
2023/11/07	5	165.20	9	165.50	166.00	-4	3,615	-0.11%
2023/11/06	2	165.00	0.1	167.50	166.00	1.9	3,667	0.05%
2023/11/03	6.1	162.88	52	165.07	167.00	-45.9	3,740	-1.23%
2023/11/02	6	158.75	0	0.00	159.00	6	3,817	0.16%
2023/11/01	18	148.47	1	151.00	152.00	17	3,830	0.44%
2023/10/31	1	158.98	0	0.00	154.00	1	3,874	0.03%
2023/10/27	1	156.48	1	153.50	154.50	0	4,199	0.00%
2023/10/26	20	154.95	0	0.00	155.00	20	4,493	0.45%
2023/10/25	0	158.00	0	0.00	157.00	0	4,535	0.00%
2023/10/23	3	157.50	3	157.00	156.50	0	4,615	0.00%
2023/10/19	3	159.17	2	157.50	159.50	1	4,813	0.02%
2023/10/18	0	0.00	3	159.00	159.50	-3	4,820	-0.06%
2023/10/16	2	161.00	2	162.00	161.50	0	4,836	0.00%
2023/10/12	5	164.30	1	165.00	165.00	4	4,916	0.08%
2023/10/11	0	163.00	1	167.50	163.50	-1	4,934	-0.02%
2023/10/06	1	168.50	1	166.50	164.00	0	4,955	0.00%
2023/10/05	2.1	166.45	2	169.25	163.00	0.1	4,985	0.00%
2023/10/04	0	0.00	1	162.00	163.00	-1	4,995	-0.02%
2023/10/03	1	164.46	1	165.50	160.50	0	5,086	0.00%
2023/09/27	18	158.86	11.1	160.51	160.50	6.9	5,183	0.13%
2023/09/26	0.1	166.00	0	0.00	166.00	0.1	5,112	0.00%
2023/09/25	0	164.00	0	0.00	165.50	0	5,163	0.00%
2023/09/22	1	164.00	0	0.00	164.50	1	5,142	0.02%
2023/09/21	7	164.14	5	165.90	165.50	2	5,142	0.04%
2023/09/20	2	175.50	0.1	178.00	175.50	1.9	5,205	0.04%
2023/09/19	0.1	179.50	1	180.50	180.00	-1	5,170	-0.02%
2023/09/15	1.1	174.67	1	179.50	177.50	0.1	5,102	0.00%
2023/09/14	1.1	176.27	1	176.50	176.50	0.1	5,055	0.00%
2023/09/13	0.1	166.00	0	0.00	167.50	0.1	4,996	0.00%
2023/09/12	0	0.00	0.2	163.00	168.00	-0.2	5,025	0.00%
2023/09/11	0.1	169.33	0	167.50	167.50	0.1	4,980	0.00%
2023/09/08	0.1	163.50	0.1	160.63	164.00	0	4,875	0.00%
2023/09/07	0.1	162.39	10.1	160.46	162.00	-10	4,830	-0.21%
2023/09/06	10.1	157.89	47	156.79	158.00	-36.9	4,748	-0.78%
2023/09/05	1.1	149.24	68	150.29	151.00	-66.9	4,651	-1.44%
2023/09/04	3	146.67	0	0.00	147.50	3	4,679	0.06%
2023/09/01	27	146.26	1	145.50	145.00	26	4,695	0.55%
2023/08/31	17	147.82	13	149.50	148.50	4	4,661	0.09%
2023/08/30	40	147.30	0	0.00	147.00	40	4,661	0.86%
2023/08/29	0	0.00	34	145.79	148.00	-34	4,655	-0.73%
2023/08/28	25	143.20	5	145.70	143.00	20	4,629	0.43%
2023/08/25	3	145.00	31	146.34	145.50	-28	4,620	-0.61%
2023/08/24	59	145.23	23	148.39	145.00	36	4,584	0.79%
2023/08/23	5	146.60	17	147.59	148.50	-12	4,480	-0.27%
2023/08/22	9	143.06	12	145.96	144.00	-3	4,426	-0.07%
2023/08/21	2	141.50	58	141.71	143.00	-56	4,286	-1.31%
2023/08/18	4	140.50	0	0.00	138.00	4	4,253	0.09%
2023/08/17	1	139.00	1	139.50	139.50	0	4,252	0.00%
2023/08/16	19	136.29	7	137.71	138.00	12	4,240	0.28%
2023/08/15	40	136.84	3	137.00	137.00	37	4,245	0.87%
2023/08/14	1	133.00	0	0.00	133.00	1	4,252	0.02%
2023/08/11	9	134.72	1.1	134.45	135.00	7.9	4,237	0.19%
2023/08/10	83	137.76	8	137.56	137.00	75	4,205	1.78%
2023/08/09	0.1	141.00	0	0.00	138.00	0.1	4,138	0.00%
2023/08/08	2	141.00	19	138.97	138.00	-17	4,068	-0.42%
2023/08/07	0	0.00	20.1	135.97	135.50	-20.1	3,988	-0.50%
2023/08/04	30.1	132.39	0	0.00	133.50	30.1	3,964	0.76%
2023/08/02	2	133.25	42	134.77	132.00	-40	3,936	-1.02%
2023/08/01	61	132.86	0.1	136.50	130.50	60.9	3,828	1.59%
2023/07/31	10.1	142.76	77.1	142.32	145.00	-66.9	3,727	-1.80%
2023/07/28	1	131.50	109	131.01	132.00	-108	3,429	-3.15%	大賣/鉅額交易
2023/07/27	9	127.17	459	128.86	127.50	-450	3,368	-13.36%	大賣/鉅額交易
2023/07/26	39	128.67	400	128.97	128.00	-361	3,315	-10.89%	大賣/鉅額交易
2023/07/25	54	129.92	0.1	131.00	128.50	53.9	3,276	1.64%
2023/07/24	1.1	132.23	84	132.27	134.50	-82.9	3,178	-2.61%
2023/07/21	31	125.39	0	0.00	127.50	31	3,064	1.01%
2023/07/20	24	126.00	0	0.00	126.00	24	3,056	0.79%
2023/07/19	25	127.32	0	0.00	126.50	25	3,027	0.83%
2023/07/18	43	128.07	3	127.67	130.00	40	3,011	1.33%
2023/07/17	1	128.50	56	129.13	131.00	-55	2,952	-1.86%
2023/07/14	47	126.31	8	125.50	126.50	39	2,900	1.34%
2023/07/13	54	127.78	0	0.00	126.00	54	2,876	1.88%
2023/07/12	24	132.73	0.1	132.00	132.00	23.9	2,806	0.85%
2023/07/11	22	133.98	3.1	135.00	135.00	18.9	2,748	0.69%
2023/07/10	2.1	131.26	24	131.96	132.00	-21.9	2,668	-0.82%
2023/07/07	2	127.00	2	131.00	127.50	0	2,560	0.00%
2023/07/06	0	0.00	2	129.50	130.00	-2	2,475	-0.08%
2023/07/05	1	128.00	0	0.00	127.50	1	2,426	0.04%
2023/07/03	0	0.00	23	126.11	127.00	-23	2,356	-0.98%
2023/06/30	0	0.00	45	122.98	123.00	-45	2,288	-1.97%
2023/06/29	42	121.63	41.2	123.93	122.00	0.9	2,295	0.04%
2023/06/28	1.2	122.96	43.2	124.76	122.50	-42	2,209	-1.90%
2023/06/27	20.2	118.33	0	0.00	120.00	20.2	2,020	1.00%
2023/06/26	6	117.92	6	119.00	118.00	0	1,991	0.00%
2023/06/20	26	117.75	6	119.67	118.00	20	1,984	1.01%
2023/06/19	0	0.00	10	119.30	119.00	-10	1,963	-0.51%
2023/06/16	5	116.50	6	118.00	117.50	-1	1,934	-0.05%
2023/06/15	0	0.00	1	116.50	116.50	-1	1,866	-0.05%
2023/06/14	1	117.50	0	0.00	117.50	1	1,854	0.05%
2023/06/13	1	118.00	10	119.00	118.00	-9	1,864	-0.48%
2023/06/09	50	117.60	0.2	116.50	117.50	49.8	1,852	2.69%
2023/06/08	0.2	119.00	63	118.48	118.00	-62.8	1,837	-3.42%
2023/06/07	5	115.00	0	0.00	115.50	5	1,777	0.28%
2023/06/06	10	114.35	0	0.00	114.00	10	1,776	0.56%
2023/06/05	12	115.38	32	117.34	115.50	-20	1,773	-1.13%
2023/06/02	0	0.00	15	116.50	116.50	-15	1,751	-0.86%
2023/06/01	35	115.97	0	0.00	116.00	35	1,757	1.99%
2023/05/31	17	115.85	2	116.50	116.00	15	1,753	0.86%
2023/05/30	7	114.93	17	116.00	115.00	-10	1,732	-0.58%
2023/05/29	0	0.00	20	115.75	115.00	-20	1,729	-1.16%
2023/05/26	18	116.03	1	116.00	114.50	17	1,711	0.99%
2023/05/25	25	114.06	0.2	113.00	114.00	24.9	1,670	1.49%
2023/05/24	45.2	113.77	9	113.89	113.50	36.2	1,665	2.17%
2023/05/23	11	111.00	1	112.00	111.50	10	1,622	0.62%
2023/05/22	1	113.00	0	0.00	113.00	1	1,583	0.06%
2023/05/19	3	112.50	0	0.00	112.50	3	1,558	0.19%
2023/05/18	1	113.00	10	112.50	113.00	-9	1,551	-0.58%
2023/05/17	3	112.83	3	112.00	112.50	0	1,504	0.00%
2023/05/16	1	112.50	13	112.35	112.50	-12	1,492	-0.80%
2023/05/15	1	110.00	0	0.00	110.50	1	1,457	0.07%
2023/05/12	12	112.42	7	112.43	112.50	5	1,445	0.35%
2023/05/11	7	111.36	1.2	109.33	110.50	5.9	1,411	0.41%
2023/05/10	0	0.00	1	114.00	113.50	-1	1,359	-0.07%
2023/05/08	0	0.00	1	110.00	111.00	-1	1,262	-0.08%
2023/05/05	2.2	107.30	6	107.92	108.00	-3.9	1,210	-0.32%
2023/05/03	0	0.00	1	102.00	101.00	-1	1,179	-0.08%
2023/04/28	10	100.00	11	100.91	100.50	-1	1,203	-0.08%
2023/04/26	1	99.00	0	0.00	99.50	1	1,177	0.08%
2023/04/25	1	101.00	0	0.00	100.00	1	1,167	0.09%
2023/04/21	8	103.56	0	0.00	102.00	8	1,146	0.70%
2023/04/20	6	104.92	0	0.00	104.00	6	1,133	0.53%
2023/04/19	0	0.00	1.5	106.83	106.50	-1.5	1,121	-0.13%
2023/04/18	0	0.00	1	106.50	106.00	-1	1,122	-0.09%
2023/04/14	1	105.00	0	0.00	105.00	1	1,119	0.09%
2023/04/13	0	0.00	0	106.00	104.50	0	1,112	0.00%
2023/04/12	1	105.51	0	0.00	105.50	1	1,098	0.09%
2023/04/11	1	105.50	0	0.00	106.50	1	1,096	0.09%
2023/04/10	1	105.50	0	0.00	105.50	1	1,096	0.09%
2023/04/07	0	0.00	1	107.50	106.00	-1	1,090	-0.09%
2023/03/31	1	106.50	0	0.00	106.50	1	1,077	0.09%
2023/03/30	1	107.00	0	0.00	107.00	1	1,059	0.09%
2023/03/28	2	103.50	0	0.00	103.50	2	1,037	0.19%
2023/03/27	7	105.50	0	0.00	105.50	7	1,023	0.68%
2023/03/24	2	105.75	0	0.00	105.50	2	1,035	0.19%
2023/03/21	0	0.00	1	104.00	104.00	-1	1,019	-0.10%
2023/03/20	1	103.50	0	0.00	104.00	1	1,013	0.10%
2023/03/17	1	104.00	0	0.00	104.00	1	1,012	0.10%
2023/03/10	1	107.00	0	0.00	107.00	1	1,012	0.10%
2023/03/07	0.1	110.10	0	0.00	111.00	0.1	1,029	0.00%
2023/03/06	0.4	109.07	0.2	108.50	109.50	0.2	1,024	0.01%
2023/02/24	1	106.50	0	0.00	106.50	1	1,047	0.10%
2023/02/22	0	0.00	5.1	104.49	106.50	-5.1	1,079	-0.47%
2023/02/03	1	103.50	0	0.00	103.50	1	1,371	0.07%
2023/02/02	0.1	103.25	0	0.00	105.50	0.1	1,389	0.00%
2023/02/01	2	100.50	2	101.50	101.00	0	1,389	0.00%
2023/01/31	0	0.00	0.6	101.00	101.00	-0.6	1,427	-0.04%
2023/01/17	0	0.00	0	99.60	100.00	0	1,520	0.00%
2023/01/10	0	99.40	1	100.50	99.80	-1	1,647	-0.06%
2023/01/09	1	99.80	0	0.00	99.70	1	1,663	0.06%
2023/01/06	0	99.10	0	0.00	99.00	0	1,680	0.00%
2023/01/05	0	0.00	1	97.70	97.70	-1	1,701	-0.06%
2023/01/04	1	96.90	0	0.00	96.10	1	1,708	0.06%
2022/12/30	0.1	96.90	0	0.00	95.70	0.1	1,735	0.00%
2022/12/27	0	99.20	0	0.00	98.60	0	1,831	0.00%
2022/12/26	0	0.00	30	98.23	98.00	-30	1,848	-1.62%
2022/12/23	0	98.50	0	0.00	98.30	0	1,907	0.00%
2022/12/21	0	99.40	0	0.00	98.00	0	2,035	0.00%
2022/12/20	1	97.99	0	100.33	97.90	1	2,126	0.05%
2022/12/16	0.2	101.50	0.4	101.50	101.50	-0.2	2,219	-0.01%
2022/12/15	0.2	104.50	0	0.00	105.00	0.2	2,225	0.01%
2022/12/14	0.2	103.75	0	0.00	104.00	0.2	2,229	0.01%
2022/12/07	0	0.00	2	105.50	105.50	-2	2,350	-0.09%
2022/12/05	0	0.00	8	106.00	106.00	-8	2,415	-0.33%
2022/12/02	1	105.00	0	0.00	105.50	1	2,468	0.04%
2022/12/01	0	0.00	11.2	105.03	105.50	-11.2	2,555	-0.44%
2022/11/30	1	103.00	35	103.93	104.00	-34	2,646	-1.28%
2022/11/29	0.2	104.00	60	102.58	103.50	-59.9	2,671	-2.24%
2022/11/28	8	101.00	0	0.00	101.50	8	2,663	0.30%
2022/11/24	0	0.00	1	99.40	101.00	-1	2,741	-0.04%
2022/11/22	11.1	96.92	1	97.80	97.90	10.1	2,866	0.35%
2022/11/21	4	97.48	0	0.00	97.50	4	2,900	0.14%
2022/11/18	31	98.54	6	99.92	97.80	25	2,921	0.86%
2022/11/17	67	99.33	1	99.40	98.60	66	2,946	2.24%
2022/11/15	1	98.10	0	0.00	98.40	1	2,999	0.03%
2022/11/11	2.3	99.16	2	98.30	97.10	0.3	3,045	0.01%
2022/11/10	1	95.60	0	0.00	96.80	1	3,017	0.03%
2022/11/09	0.1	94.20	5	94.24	96.30	-4.9	2,995	-0.16%
2022/11/08	4.1	93.26	0	0.00	91.80	4.1	3,048	0.13%
2022/11/07	0	92.17	0	0.00	92.50	0	3,435	0.00%
2022/11/04	0.2	91.20	0	0.00	91.70	0.2	3,520	0.00%
2022/11/03	0.1	91.11	0	0.00	91.50	0.1	3,586	0.00%
2022/11/02	0.3	91.00	1	91.00	91.00	-0.7	3,719	-0.02%
2022/10/31	0	0.00	5	89.04	90.20	-5	3,954	-0.13%
2022/10/28	3	87.67	0	0.00	86.90	3	4,055	0.07%
2022/10/27	2	87.25	17	88.37	90.00	-15	4,090	-0.37%
2022/10/26	18	87.57	2	87.35	87.80	16	4,050	0.40%
2022/10/25	1	91.80	0	0.00	90.00	1	4,017	0.02%
2022/10/24	1	94.20	19	93.97	93.00	-18	4,100	-0.44%
2022/10/21	16	90.98	1	91.40	90.90	15	4,099	0.37%
2022/10/20	1	93.50	0	0.00	94.40	1	4,113	0.02%
2022/10/19	2	97.05	1	99.30	96.30	1	4,102	0.02%
2022/10/18	2	97.55	2	98.80	98.00	0	4,095	0.00%
2022/10/17	1	94.00	1	94.80	97.20	0	4,103	0.00%
2022/10/14	1	97.50	1	99.00	97.20	0	4,099	0.00%
2022/10/13	21	96.24	10	95.48	95.10	11	4,124	0.27%
2022/10/12	0	0.00	11	97.18	98.50	-11	4,116	-0.27%
2022/10/11	1	98.00	3	97.90	97.60	-2	4,147	-0.05%
2022/10/07	3	101.00	0.2	102.00	100.50	2.8	4,173	0.07%
2022/10/06	12.2	104.74	1.2	103.74	102.00	11.1	4,223	0.26%
2022/10/05	3	101.00	3	103.00	101.00	0	4,259	0.00%
2022/10/04	1.2	97.90	4	99.05	99.30	-2.9	4,251	-0.07%
2022/09/30	0	0.00	30	95.30	95.30	-30	4,411	-0.68%
2022/09/29	33	96.00	0	0.00	93.90	33	4,446	0.74%
2022/09/27	1	99.00	1	100.50	102.00	0	4,455	0.00%
2022/09/26	1	104.50	108	105.24	102.50	-107	4,426	-2.42%	大賣/鉅額交易
2022/09/23	11	110.77	1	114.00	108.50	10	4,432	0.23%
2022/09/22	31	112.26	2	111.25	112.50	29	4,450	0.65%
2022/09/21	5	111.00	0.3	111.50	111.00	4.7	4,451	0.11%
2022/09/20	1	113.00	0	0.00	112.50	1	4,481	0.02%
2022/09/19	3	112.17	0	0.00	112.00	3	4,532	0.07%
2022/09/16	0.3	114.00	5	114.80	114.50	-4.7	4,570	-0.10%
2022/09/15	32	113.00	0.2	114.50	112.00	31.9	4,763	0.67%
2022/09/14	0	0.00	1	114.50	114.50	-1	4,944	-0.02%
2022/09/13	39	114.41	0	0.00	114.50	39	5,097	0.77%
2022/09/08	1	114.50	0	0.00	114.00	1	5,163	0.02%
2022/09/07	17.2	110.30	63	108.67	112.50	-45.9	5,241	-0.87%
2022/09/06	76	107.94	0	0.00	108.00	76	5,166	1.47%
2022/09/05	1	109.50	30	112.50	110.50	-29	5,068	-0.57%
2022/09/02	0	0.00	1	112.00	112.00	-1	5,034	-0.02%
2022/09/01	30	113.50	0	0.00	113.00	30	5,037	0.60%
2022/08/30	2	110.50	32	111.50	112.00	-30	5,094	-0.59%
2022/08/29	33	109.35	1	110.50	110.50	32	5,070	0.63%
2022/08/26	1	114.00	0	0.00	113.50	1	5,034	0.02%
2022/08/25	2	114.00	0	0.00	114.50	2	5,008	0.04%
2022/08/23	5	113.00	160	113.00	113.00	-155	4,964	-3.12%	大賣/鉅額交易
2022/08/22	0	0.00	1	114.00	112.00	-1	4,978	-0.02%
2022/08/19	1	115.00	0	0.00	115.50	1	4,932	0.02%
2022/08/18	40	115.50	1	115.00	115.50	39	4,930	0.79%
2022/08/17	0	0.00	1	117.00	116.50	-1	4,912	-0.02%
2022/08/16	38	115.53	1	115.50	115.00	37	4,899	0.76%
2022/08/15	94	114.63	3	114.50	115.00	91	4,836	1.88%
2022/08/12	11	113.86	36.2	112.91	115.00	-25.2	4,768	-0.53%
2022/08/11	30	126.67	0	0.00	121.00	30	4,463	0.67%
2022/08/10	0.2	133.00	2.1	132.76	134.00	-1.9	4,457	-0.04%
2022/08/09	1	131.00	21.2	132.55	131.00	-20.2	4,459	-0.45%
2022/08/08	30.2	127.83	103	129.99	130.50	-72.9	4,410	-1.65%	大賣/
2022/08/05	91	125.04	0.2	125.50	125.00	90.9	4,296	2.11%
2022/08/04	1	121.50	1	121.50	127.50	0	4,228	0.00%
2022/08/03	1.2	124.07	1	124.50	124.00	0.2	4,157	0.00%
2022/08/01	1	124.00	0.2	122.50	123.50	0.8	4,232	0.02%
2022/07/29	0.2	125.00	0	0.00	124.00	0.2	4,384	0.00%
2022/07/28	0	0.00	1	120.50	120.00	-1	4,378	-0.02%
2022/07/27	0	0.00	1	119.50	120.00	-1	4,399	-0.02%
2022/07/22	1	118.00	0	0.00	116.00	1	4,696	0.02%
2022/07/21	1	117.50	1	119.00	119.00	0	4,884	0.00%
2022/07/20	0	0.00	1	120.50	118.50	-1	5,113	-0.02%
2022/07/18	1	118.50	0	0.00	119.00	1	5,412	0.02%
2022/07/15	2	117.50	1.2	117.33	118.00	0.8	5,619	0.01%
2022/07/14	0.2	117.50	7	119.21	119.50	-6.8	5,732	-0.12%
2022/07/13	1	116.01	0	0.00	115.50	1	5,721	0.02%
2022/07/12	0	0.00	1	115.00	115.00	-1	5,684	-0.02%
2022/07/11	6	116.58	0.2	113.50	116.00	5.8	5,705	0.10%
2022/07/08	2	115.50	8	115.56	115.00	-6	5,684	-0.11%
2022/07/07	7	106.21	2	103.50	107.50	5	5,577	0.09%
2022/07/06	0.2	103.75	3	102.67	102.00	-2.8	5,612	-0.05%
2022/07/05	0	0.00	1	100.50	100.50	-1	5,644	-0.02%
2022/07/04	3	98.87	131	99.54	97.10	-128	5,807	-2.20%	大賣/鉅額交易
2022/07/01	0	0.00	1	115.50	108.00	-1	5,791	-0.02%
2022/06/30	1	120.50	46	115.01	120.00	-45	5,729	-0.79%
2022/06/29	1	119.00	0	0.00	119.00	1	5,699	0.02%
2022/06/28	44	121.23	1	120.50	121.00	43	5,691	0.76%
2022/06/27	46	124.17	2	125.00	124.50	44	5,694	0.77%
2022/06/24	51	123.28	0	0.00	122.00	51	5,674	0.90%
2022/06/23	43	123.02	3.1	128.31	122.00	39.9	5,649	0.71%
2022/06/22	4	130.25	16	132.94	129.50	-12	5,472	-0.22%
2022/06/21	2.1	124.31	42	129.65	132.00	-39.9	5,281	-0.76%
2022/06/20	0	0.00	1.1	123.91	122.50	-1.1	5,117	-0.02%
2022/06/17	2	123.75	58	122.45	125.00	-56	5,046	-1.11%
2022/06/16	3.1	125.42	54	127.66	122.50	-50.9	4,969	-1.02%
2022/06/15	1	124.50	0	0.00	124.00	1	4,854	0.02%
2022/06/14	1	124.50	3	123.33	124.50	-2	4,853	-0.04%
2022/06/10	51	122.68	3	123.50	124.00	48	4,870	0.99%
2022/06/09	3	122.33	1	123.50	124.00	2	4,885	0.04%
2022/06/08	53	125.88	0	0.00	123.00	53	4,873	1.09%
2022/06/07	4	124.38	2	125.00	125.50	2	4,752	0.04%
2022/06/06	1	125.00	3	124.83	126.00	-2	4,731	-0.04%
2022/06/01	1	121.00	29	123.50	121.50	-28	4,720	-0.59%
2022/05/31	30	123.00	41	122.87	123.00	-11	4,705	-0.23%
2022/05/30	1	123.00	2	122.75	123.00	-1	4,706	-0.02%
2022/05/27	20	118.00	1	118.00	118.00	19	4,691	0.40%
2022/05/26	50	116.08	2.4	114.45	114.00	47.7	4,702	1.01%
2022/05/25	0.4	119.00	0.6	117.00	119.50	-0.2	4,792	0.00%
2022/05/24	2	120.75	2	118.25	118.00	0	4,857	0.00%
2022/05/23	0	0.00	1	120.00	121.00	-1	4,831	-0.02%
2022/05/20	1	121.00	2	122.00	121.50	-1	4,866	-0.02%
2022/05/19	3	124.00	1.1	122.36	122.50	1.9	4,848	0.04%
2022/05/18	1	120.50	1	123.00	122.50	0	4,756	0.00%
2022/05/17	3.1	118.69	3	119.67	119.50	0.1	4,712	0.00%
2022/05/16	2	116.24	1	116.00	117.00	1	4,713	0.02%
2022/05/13	0	112.38	1	113.50	112.50	-1	4,632	-0.02%
2022/05/12	0	111.50	0	0.00	109.50	0	4,617	0.00%
2022/05/11	1	112.46	0	0.00	111.00	1	4,631	0.02%
2022/05/10	0.2	107.07	3	108.67	110.50	-2.8	4,731	-0.06%
2022/05/06	3.3	111.67	17.2	109.85	109.50	-13.9	4,667	-0.30%
2022/05/05	1.2	122.83	0.2	123.33	121.00	1	4,532	0.02%
2022/05/04	0.2	124.50	0	0.00	124.50	0.2	4,486	0.00%
2022/04/29	3	129.50	4	130.00	128.00	-1	4,434	-0.02%
2022/04/28	2	129.51	8.4	128.03	127.50	-6.4	4,346	-0.15%
2022/04/27	1.1	128.27	21	133.19	132.50	-19.9	4,197	-0.47%
2022/04/26	4	128.63	17	131.47	132.50	-13	4,002	-0.32%
2022/04/25	1	126.00	1	124.00	126.50	0	3,804	0.00%
2022/04/22	2	127.50	6	128.75	130.00	-4	3,729	-0.11%
2022/04/21	3	126.83	2	127.00	125.50	1	3,542	0.03%
2022/04/20	2.2	123.91	3	124.83	125.00	-0.9	3,337	-0.03%
2022/04/19	0.2	121.50	0	0.00	121.00	0.2	3,235	0.00%
2022/04/12	3	121.33	2	119.50	120.00	1	3,687	0.03%
2022/04/11	3	125.83	3	125.50	124.50	0	3,751	0.00%
2022/04/08	1	121.50	4	126.25	125.00	-3	3,786	-0.08%
2022/04/07	1	122.00	6.2	122.44	119.50	-5.2	3,646	-0.14%
2022/04/06	1	121.50	0	0.00	122.00	1	3,741	0.03%
2022/04/01	0	0.00	1	120.50	121.50	-1	3,764	-0.03%
2022/03/31	0	0.00	0.2	121.50	121.50	-0.2	3,898	0.00%
2022/03/28	0	0.00	0.2	117.50	118.00	-0.2	4,094	0.00%
2022/03/25	1.2	121.33	0	0.00	121.00	1.2	4,238	0.03%
2022/03/24	2	118.00	1.1	116.10	117.50	0.9	4,352	0.02%
2022/03/23	1	115.00	0	0.00	115.00	1	4,909	0.02%
2022/03/22	0	0.00	0.4	115.00	116.00	-0.4	5,591	-0.01%
2022/03/17	80	115.00	0	0.00	115.50	80	6,187	1.29%
2022/03/15	300	112.82	0	0.00	112.50	300	6,351	4.72%	大買/鉅額交易
2022/03/11	0	0.00	2	111.50	111.00	-2	6,344	-0.03%
2022/03/10	0.1	111.00	0	0.00	110.50	0.1	6,341	0.00%
2022/03/08	0	0.00	3	107.17	107.00	-3	6,336	-0.05%
2022/03/07	440.3	111.44	0	0.00	111.50	440.3	6,340	6.94%	大買/鉅額交易
2022/03/02	2	114.00	0	0.00	114.50	2	6,433	0.03%
2022/02/25	0.4	113.75	1	115.00	114.50	-0.6	6,478	-0.01%
2022/02/24	1	119.50	0	0.00	117.50	1	6,423	0.02%
2022/02/23	1	122.50	1	123.00	123.00	0	6,394	0.00%
2022/02/21	1	123.50	1	124.00	123.00	0	6,573	0.00%
2022/02/18	1	124.50	1	125.00	125.50	0	6,676	0.00%
2022/02/17	1	124.50	1	125.00	125.00	0	6,807	0.00%
2022/02/16	0	0.00	1	127.00	127.50	-1	6,910	-0.01%
2022/02/11	1	125.50	0	0.00	125.00	1	7,325	0.01%
2022/02/10	11	131.91	30	131.00	127.50	-19	7,491	-0.25%
2022/02/09	0	0.00	2	127.25	128.00	-2	7,569	-0.03%
2022/02/08	1	126.00	0	0.00	126.00	1	7,925	0.01%
2022/02/07	31	125.56	2	126.50	126.00	29	8,397	0.35%
2022/01/25	3	119.00	1	120.00	119.00	2	8,486	0.02%
2022/01/24	0	0.00	1	119.00	121.50	-1	8,641	-0.01%
2022/01/21	3	119.50	1	122.00	119.50	2	8,673	0.02%
2022/01/20	0	0.00	1	124.50	124.50	-1	8,734	-0.01%
2022/01/18	1	124.50	0	0.00	124.00	1	8,953	0.01%
2022/01/17	1	125.50	0	0.00	125.50	1	8,942	0.01%
2022/01/12	0	0.00	11	121.59	122.50	-11	8,943	-0.12%
2022/01/11	11	119.50	0	0.00	119.00	11	8,892	0.12%
2022/01/07	1	123.50	27	121.24	125.00	-26	8,776	-0.30%
2022/01/06	0	0.00	26.1	127.00	128.00	-26.1	8,643	-0.30%
2022/01/05	8.1	129.85	0.1	129.50	129.00	8	8,573	0.09%
2022/01/04	51.1	133.41	8	133.07	134.50	43.1	8,252	0.52%
2022/01/03	3	129.51	2.1	130.48	129.50	1	8,098	0.01%
2021/12/29	2	129.00	2	128.75	129.00	0	7,937	0.00%
2021/12/28	1	125.00	0	0.00	125.00	1	7,806	0.01%
2021/12/24	7	124.00	0	0.00	124.50	7	7,636	0.09%
2021/12/23	3	126.17	0	0.00	124.50	3	7,592	0.04%
2021/12/22	4	125.75	6.2	125.26	127.00	-2.2	7,472	-0.03%
2021/12/21	2	124.75	0.2	121.50	126.00	1.8	7,421	0.02%
2021/12/20	18	125.81	22	126.64	125.50	-4	7,263	-0.06%
2021/12/17	21.2	126.18	28.1	126.78	125.50	-6.9	7,073	-0.10%
2021/12/16	35.1	126.07	22.4	127.31	127.00	12.7	6,482	0.20%
2021/12/15	4.2	121.48	53	121.72	125.50	-48.8	5,787	-0.84%
2021/12/14	0.2	116.50	0	0.00	114.50	0.2	5,256	0.00%
2021/12/13	10	115.25	0.2	113.13	116.00	9.8	5,184	0.19%
2021/12/10	12.2	115.49	16	115.00	114.50	-3.8	5,145	-0.07%
2021/12/09	0.2	113.50	1	112.50	113.00	-0.8	5,052	-0.02%
2021/12/01	10	106.00	10	108.00	110.50	0	4,848	0.00%
2021/11/30	5	108.00	30	108.10	110.00	-25	4,811	-0.52%
2021/11/26	38	103.74	61	104.37	106.00	-23	4,741	-0.49%
2021/11/25	2	109.00	5	107.50	107.50	-3	4,670	-0.06%
2021/11/24	30	108.08	17	109.00	108.50	13	4,651	0.28%
2021/11/23	13	109.96	1	110.50	110.00	12	4,574	0.26%
2021/11/22	4	114.75	1.2	115.08	115.00	2.8	4,487	0.06%
2021/11/19	1.2	116.33	1	113.50	116.50	0.2	4,438	0.00%
2021/11/18	6	114.58	2	113.75	112.50	4	4,328	0.09%
2021/11/17	1	112.00	2	111.25	111.00	-1	4,202	-0.02%
2021/11/16	3	114.83	0	0.00	114.00	3	4,092	0.07%
2021/11/15	1	116.50	4	115.88	119.00	-3	3,956	-0.08%
2021/11/12	2	114.25	2.1	115.21	114.50	-0.1	3,828	0.00%
2021/11/11	41	114.12	8	117.00	113.00	33	3,736	0.88%
2021/11/10	13	113.62	27	115.69	115.50	-14	3,475	-0.40%
2021/11/09	7	114.93	7	116.71	114.50	0	3,354	0.00%
2021/11/08	46	115.87	16	115.94	115.50	30	3,161	0.95%
2021/11/05	20	112.73	3.2	113.44	113.50	16.8	2,987	0.56%
2021/11/04	3.2	114.19	138.8	113.83	115.50	-135.6	2,624	-5.17%	大賣/鉅額交易
2021/11/03	1	105.00	1	105.00	105.00	0	2,135	0.00%
2021/11/02	9	103.61	4	102.38	102.50	5	2,084	0.24%
2021/11/01	8	108.63	11	108.14	108.50	-3	1,986	-0.15%
2021/10/29	23	104.07	5	105.30	105.00	18	1,819	0.99%
2021/10/28	9	105.11	9	106.22	105.00	0	1,766	0.00%
2021/10/27	8	103.94	8	104.56	105.50	0	1,690	0.00%
2021/10/26	36	100.96	14	102.43	101.50	22	1,533	1.44%
2021/10/25	5	98.12	2	98.90	98.80	3	1,508	0.20%
2021/10/22	10	98.50	2	97.50	99.00	8	1,525	0.52%
2021/10/21	3	95.10	9	95.77	95.40	-6	1,522	-0.39%
2021/10/19	0	0.00	1	92.30	92.60	-1	1,661	-0.06%
2021/10/18	2	91.00	0	0.00	90.90	2	1,700	0.12%
2021/10/14	5	91.34	0	0.00	91.30	5	1,850	0.27%
2021/10/07	0	0.00	8	94.54	95.80	-8	2,160	-0.37%
2021/10/06	0	90.90	15	91.33	90.80	-15	2,127	-0.70%
2021/10/04	0	0.00	1	89.20	90.40	-1	2,150	-0.05%
2021/10/01	0	90.10	0	0.00	89.90	0	2,149	0.00%
2021/09/28	0	0.00	2	94.40	94.20	-2	2,167	-0.09%
2021/09/27	0	0.00	3	93.00	92.50	-3	2,140	-0.14%
2021/09/23	1	90.50	0	0.00	90.10	1	2,240	0.05%
2021/09/16	0.1	90.40	0	0.00	89.20	0.1	2,404	0.00%
2021/09/13	0	90.30	0	0.00	90.30	0	2,423	0.00%
2021/09/09	0	0.00	1	89.40	90.40	-1	2,460	-0.04%
2021/09/07	0	0.00	0.1	90.00	90.00	-0.1	2,443	0.00%
2021/09/06	0	90.10	0	0.00	90.00	0	2,449	0.00%
2021/09/03	0.1	90.90	0	0.00	91.00	0.1	2,469	0.00%
2021/09/02	15	92.07	0	0.00	89.90	15	2,496	0.60%
2021/09/01	0	92.00	0	0.00	92.30	0	2,493	0.00%
2021/08/30	41	91.82	1	93.40	93.30	40	2,508	1.59%
2021/08/23	0	90.40	0	0.00	90.60	0	2,631	0.00%
2021/08/20	0	89.10	0	0.00	89.10	0	2,646	0.00%
2021/08/19	0	89.70	0	0.00	89.20	0	2,666	0.00%
2021/08/18	0.1	88.80	0.1	88.55	89.70	0	2,665	0.00%
2021/08/17	0	89.20	0.1	89.80	89.20	0	2,673	0.00%
2021/08/16	1	88.10	0	0.00	89.20	1	2,674	0.04%
2021/08/13	0	89.50	0	0.00	89.30	0	2,667	0.00%
2021/08/11	7	89.53	1	88.90	88.80	6	2,667	0.23%
2021/08/10	1	91.00	0	0.00	91.00	1	2,637	0.04%
2021/08/09	1	92.51	0	0.00	92.10	1	2,655	0.04%
2021/08/06	1	93.70	0	0.00	93.50	1	2,687	0.04%
2021/08/05	11	94.57	1	94.80	94.80	10	2,701	0.37%
2021/08/04	0	96.50	0	0.00	95.70	0	2,769	0.00%
2021/08/03	0.1	96.50	0	0.00	96.40	0.1	2,821	0.00%
2021/07/30	0	97.30	1	98.00	97.30	-1	2,907	-0.03%
2021/07/29	2	96.60	1	97.50	97.50	1	2,918	0.03%
2021/07/28	2	97.50	0	0.00	98.00	2	2,871	0.07%
2021/07/27	3	99.96	1	99.00	99.50	2	2,883	0.07%
2021/07/26	8.2	102.05	13.7	100.93	102.00	-5.5	2,844	-0.19%
2021/07/23	0.1	109.50	0.1	108.48	109.00	0	2,707	0.00%
2021/07/22	1	109.50	0	0.00	108.00	1	2,704	0.04%
2021/07/21	4.2	109.95	3	110.50	109.00	1.2	2,674	0.04%
2021/07/19	0	0.00	2	108.75	107.50	-2	2,554	-0.08%
2021/07/16	2	111.00	2	110.50	109.50	0	2,561	0.00%
2021/07/14	0.5	106.70	5.1	107.10	108.50	-4.6	2,419	-0.19%
2021/07/12	1	102.50	1	101.50	103.00	0	2,360	0.00%
2021/07/09	2	101.25	4	101.00	100.50	-2	2,430	-0.08%
2021/07/08	2	102.50	0	0.00	102.50	2	2,617	0.08%
2021/07/07	0	0.00	3	103.17	103.00	-3	2,699	-0.11%
2021/07/06	3	102.33	30	102.50	103.50	-27	2,773	-0.97%
2021/07/02	0	0.00	56	102.00	102.00	-56	2,915	-1.92%
2021/07/01	2	104.25	1	104.00	103.50	1	2,939	0.03%
2021/06/30	11	104.59	2	105.75	106.50	9	3,000	0.30%
2021/06/29	78	106.48	0	0.00	106.50	78	3,010	2.59%
2021/06/28	0	0.00	2	101.25	102.00	-2	3,086	-0.06%
2021/06/25	1	100.50	1	99.10	99.20	0	3,093	0.00%
2021/06/21	1	98.40	0	0.00	96.80	1	3,283	0.03%
2021/06/15	1	99.00	0	0.00	99.10	1	4,075	0.02%
2021/06/11	2	99.85	0	0.00	99.50	2	4,156	0.05%
2021/06/10	1	100.00	1	101.00	100.50	0	4,181	0.00%
2021/06/04	0	0.00	2	99.40	98.30	-2	4,307	-0.05%
2021/05/31	1	97.10	1	95.70	96.90	0	4,227	0.00%
2021/05/28	0	0.00	1	94.60	94.80	-1	4,208	-0.02%
2021/05/27	6	91.80	0	0.00	94.70	6	4,203	0.14%
2021/05/25	1	93.20	0	0.00	93.10	1	4,209	0.02%
2021/05/17	0	0.00	8	86.68	85.00	-8	4,313	-0.19%
2021/05/14	1	90.00	1	90.20	89.60	0	4,277	0.00%
2021/05/11	1	95.90	1	94.50	94.30	0	4,094	0.00%
2021/05/07	1	103.00	0	0.00	102.00	1	3,999	0.03%
2021/05/06	1	104.00	0	0.00	101.50	1	4,002	0.02%
2021/05/04	20	103.50	0	0.00	105.50	20	3,979	0.50%
2021/05/03	0	0.00	2	109.50	108.00	-2	3,933	-0.05%
2021/04/29	0	0.00	7	114.36	113.00	-7	3,910	-0.18%
2021/04/27	0	0.00	7	113.50	112.50	-7	3,924	-0.18%
2021/04/26	0	0.00	4	113.50	113.50	-4	3,922	-0.10%
2021/04/22	1	113.50	0	0.00	112.00	1	3,932	0.03%
2021/04/20	1	114.50	1	115.50	115.50	0	3,901	0.00%
2021/04/19	1.1	113.02	102	113.21	113.50	-101	3,934	-2.57%	大賣/
2021/04/16	107	115.25	8	115.50	115.00	99	3,901	2.54%	大買/
2021/04/15	12	114.71	7	114.93	114.50	5	3,944	0.13%
2021/04/14	8	119.88	6	119.33	122.00	2	3,888	0.05%
2021/04/13	0.1	125.00	80.2	125.50	125.50	-80.1	3,722	-2.15%
2021/04/12	14	124.61	5	126.80	124.00	9	3,704	0.24%
2021/04/09	0	0.00	6	124.00	125.50	-6	3,656	-0.16%
2021/04/08	81.2	123.48	3.1	122.22	124.00	78.1	3,585	2.18%
2021/04/07	2.1	116.50	0	0.00	118.00	2.1	3,469	0.06%
2021/04/06	21.1	117.05	4.3	117.38	117.50	16.8	3,437	0.49%
2021/04/01	3	116.17	52	117.33	118.00	-49	3,367	-1.45%
2021/03/31	18.4	116.03	18.1	115.86	116.00	0.3	3,273	0.01%
2021/03/30	0	0.00	1	110.00	110.50	-1	3,096	-0.03%
2021/03/29	1	110.00	0	0.00	109.50	1	3,071	0.03%
2021/03/26	10	109.00	2	110.00	110.00	8	3,074	0.26%
2021/03/25	10	108.50	10	109.00	109.00	0	3,047	0.00%
2021/03/24	0	0.00	1	108.00	111.00	-1	2,985	-0.03%
2021/03/23	9	108.83	6.2	109.40	110.00	2.8	2,924	0.10%
2021/03/22	18.3	109.93	30.7	109.97	112.00	-12.4	2,863	-0.43%
2021/03/19	20	106.95	5	107.10	108.50	15	2,788	0.54%
2021/03/18	33.2	108.28	73.6	109.12	110.00	-40.4	2,581	-1.56%
2021/03/17	1.2	100.58	1	101.00	100.00	0.2	2,228	0.01%
2021/03/16	20	98.20	0	0.00	98.40	20	2,188	0.91%
2021/03/15	0	0.00	2	98.95	99.20	-2	2,172	-0.09%
2021/03/12	20	96.90	21	98.18	98.80	-1	2,189	-0.05%
2021/03/11	10	96.50	5	96.90	96.30	5	2,158	0.23%
2021/03/10	0	0.00	4	95.68	96.50	-4	2,131	-0.19%
2021/03/05	0	0.00	0.3	92.10	94.00	-0.3	2,137	-0.02%
2021/03/04	0	0.00	1	94.10	93.20	-1	2,164	-0.05%
2021/03/02	6	94.45	1	94.80	94.40	5	2,198	0.23%
2021/02/26	1.1	94.22	0	0.00	94.40	1.1	2,262	0.05%
2021/02/23	0	0.00	2	96.00	96.40	-2	2,288	-0.09%
2021/02/22	0.1	96.60	0	0.00	96.80	0.1	2,317	0.00%
2021/02/19	3.2	96.59	1.2	96.70	96.40	1.9	2,295	0.08%
2021/02/18	1	96.30	3	96.17	96.30	-2	2,295	-0.09%
2021/02/17	1.3	95.56	0	0.00	94.50	1.3	2,357	0.05%
2021/02/05	0	0.00	12	95.23	95.30	-12	2,399	-0.50%
2021/02/03	0	0.00	0.2	95.00	94.40	-0.2	2,657	-0.01%
2021/02/02	1	94.80	22	95.25	94.80	-21	2,751	-0.76%
2021/02/01	0	0.00	5	94.16	94.40	-5	2,765	-0.18%
2021/01/29	2	93.10	0	0.00	92.40	2	2,769	0.07%
2021/01/28	3	94.50	2	96.00	94.30	1	2,802	0.04%
2021/01/27	0	0.00	0	93.70	93.60	0	2,772	0.00%
2021/01/26	3	93.07	0	0.00	92.50	3	2,789	0.11%
2021/01/22	5	92.46	11	90.45	92.60	-6	2,986	-0.20%
2021/01/20	10	90.64	12	91.05	90.40	-2	3,097	-0.06%
2021/01/18	0	0.00	14	93.28	93.70	-14	3,292	-0.43%
2021/01/12	21	95.42	0	0.00	94.00	21	3,968	0.53%
2021/01/11	2	96.80	1	96.80	96.50	1	4,145	0.02%
2021/01/08	19	96.62	14	97.94	98.10	5	4,186	0.12%
2021/01/06	17	96.79	4	96.80	95.90	13	4,234	0.31%
2021/01/05	5	97.30	4	97.10	98.00	1	4,298	0.02%
2021/01/04	0	0.00	6	94.12	95.90	-6	4,236	-0.14%
2020/12/28	5	93.30	0	0.00	93.20	5	4,301	0.12%
2020/12/25	1	94.00	0	0.00	94.20	1	4,285	0.02%
2020/12/24	0	0.00	9	94.68	94.20	-9	4,287	-0.21%
2020/12/23	1	92.30	26	92.80	93.30	-25	4,287	-0.58%
2020/12/22	5	93.80	2	93.30	92.70	3	4,315	0.07%
2020/12/17	10.3	94.61	0	0.00	95.00	10.3	4,327	0.24%
2020/12/15	1	95.70	0	0.00	95.10	1	4,332	0.02%
2020/12/10	9	96.97	2	98.90	96.20	7	4,322	0.16%
2020/12/09	12	98.35	11	99.10	98.70	1	4,304	0.02%
2020/12/08	8	98.41	0	0.00	98.40	8	4,311	0.19%
2020/12/07	0	0.00	7	97.80	98.50	-7	4,347	-0.16%
2020/12/04	5	97.00	0	0.00	97.50	5	4,352	0.11%
2020/12/02	15	96.61	5	97.40	97.40	10	4,445	0.22%
2020/11/30	5	97.70	0	0.00	96.80	5	4,590	0.11%
2020/11/27	0	0.00	2	98.20	98.20	-2	4,679	-0.04%
2020/11/26	4.2	96.86	0	0.00	96.90	4.2	4,789	0.09%
2020/11/25	16	96.55	13	96.41	96.00	3	4,993	0.06%
2020/11/24	18	98.32	1	98.60	97.60	17	5,005	0.34%
2020/11/20	2	99.55	1	99.70	99.80	1	5,105	0.02%
2020/11/19	11	99.70	0	0.00	99.80	11	5,451	0.20%
2020/11/18	1	100.00	1	100.50	100.50	0	5,639	0.00%
2020/11/17	1	99.90	1	100.50	100.50	0	5,699	0.00%
2020/11/16	11	99.72	11	100.84	101.50	0	5,715	0.00%
2020/11/13	2	102.25	2	99.95	99.90	0	5,643	0.00%
2020/11/12	6	102.58	7	101.54	99.60	-1	5,587	-0.02%
2020/11/10	3	98.73	1	96.00	96.20	2	5,374	0.04%
2020/11/09	0	0.00	4	100.75	101.00	-4	5,330	-0.08%
2020/11/06	0	0.00	5	99.84	100.50	-5	5,339	-0.09%
2020/11/05	1	98.60	0	0.00	98.70	1	5,422	0.02%
2020/11/04	0	0.00	2	100.50	100.50	-2	5,581	-0.04%
2020/11/02	1	103.50	1	104.00	100.50	0	5,766	0.00%
2020/10/29	5	98.52	3	98.90	99.00	2	5,601	0.04%
2020/10/27	1	101.50	1	102.00	103.50	0	5,503	0.00%
2020/10/26	2	100.65	33	99.76	99.40	-31	5,365	-0.58%
2020/10/23	1	98.50	103	99.07	99.00	-102	5,288	-1.93%	大賣/鉅額交易
2020/10/22	0	0.00	95	99.36	100.00	-95	5,250	-1.81%
2020/10/21	11	98.85	2	97.35	97.30	9	5,067	0.18%
2020/10/20	1	98.60	38	98.31	100.50	-37	4,858	-0.76%
2020/10/19	42	95.99	17	95.73	95.30	25	4,640	0.54%
2020/10/16	23	93.87	15	93.90	94.10	8	4,418	0.18%
2020/10/15	116	94.50	1	94.20	94.50	115	4,368	2.63%	大買/鉅額交易
2020/10/14	77	93.62	2	93.75	93.70	75	4,316	1.74%
2020/10/13	1	92.20	6	91.30	91.70	-5	4,291	-0.12%
2020/10/12	1	89.40	1	89.80	90.00	0	4,240	0.00%
2020/10/08	10	89.40	0	0.00	89.80	10	4,258	0.23%
2020/10/07	0	0.00	1	89.90	89.50	-1	4,248	-0.02%
2020/10/06	0	0.00	2	89.10	89.00	-2	4,224	-0.05%
2020/10/05	2	86.80	3	87.73	88.20	-1	4,231	-0.02%
2020/09/25	30	83.65	0	0.00	83.60	30	4,342	0.69%
2020/09/24	0	0.00	1	84.80	84.20	-1	4,335	-0.02%
2020/09/23	2	87.65	0	0.00	87.00	2	4,338	0.05%
2020/09/22	1	88.00	2	86.95	88.00	-1	4,335	-0.02%
2020/09/21	0	0.00	10	87.70	87.50	-10	4,321	-0.23%
2020/09/18	2	88.45	2	88.85	88.80	0	4,303	0.00%
2020/09/16	0	0.00	1	86.30	86.20	-1	4,241	-0.02%
2020/09/14	1	87.20	2	87.15	87.10	-1	4,234	-0.02%
2020/09/10	16	87.77	90	85.91	85.70	-74	4,207	-1.76%
2020/09/09	3	87.37	0	0.00	87.30	3	4,141	0.07%
2020/09/08	3	88.83	0	0.00	88.40	3	4,112	0.07%
2020/09/04	0	0.00	2	91.05	91.10	-2	4,032	-0.05%
2020/09/03	1	94.60	5	93.02	92.10	-4	3,963	-0.10%
2020/09/02	3	94.17	4	93.58	93.10	-1	3,892	-0.03%
2020/09/01	0	0.00	15	92.84	92.10	-15	3,818	-0.39%
2020/08/31	90	91.91	3	92.20	92.00	87	3,702	2.35%
2020/08/28	1	88.60	3	89.63	89.70	-2	3,472	-0.06%
2020/08/27	2	88.75	3	89.37	88.40	-1	3,404	-0.03%
2020/08/26	0	0.00	1	88.10	88.00	-1	3,318	-0.03%
2020/08/25	5	89.72	1	90.20	87.80	4	3,238	0.12%
2020/08/24	18	87.63	25	87.00	88.90	-7	2,897	-0.24%
2020/08/21	0	0.00	1	84.00	84.50	-1	2,742	-0.04%
2020/08/20	0	0.00	7	78.29	79.90	-7	2,667	-0.26%
2020/08/18	4	84.58	1	83.90	83.60	3	2,624	0.11%
2020/08/17	5	85.12	0	0.00	85.30	5	2,618	0.19%
2020/08/14	0	0.00	4	84.55	86.00	-4	2,600	-0.15%
2020/08/13	3	85.20	1	85.50	85.20	2	2,580	0.08%
2020/08/12	1	84.30	0	0.00	84.80	1	2,547	0.04%
2020/08/11	4	85.05	1	84.20	84.40	3	2,527	0.12%
2020/08/10	6	85.75	11	86.38	85.40	-5	2,469	-0.20%
2020/08/07	7	80.63	16	81.71	82.60	-9	2,349	-0.38%
2020/08/06	23	80.15	3	78.73	78.80	20	2,197	0.91%
2020/08/05	0	0.00	12	79.53	80.10	-12	2,241	-0.54%
2020/08/03	0	0.00	3	75.60	75.60	-3	2,461	-0.12%
2020/07/31	10	77.20	0	0.00	77.00	10	2,477	0.40%
2020/07/29	1	72.40	0	0.00	72.50	1	2,435	0.04%
2020/07/28	2	73.20	0	0.00	72.20	2	2,442	0.08%
2020/07/27	3	74.53	0	0.00	74.50	3	2,445	0.12%
2020/07/21	0	0.00	3	77.20	77.30	-3	2,552	-0.12%
2020/07/17	2	78.65	9	79.39	77.30	-7	2,698	-0.26%
2020/07/16	10	84.13	1	84.20	84.00	9	2,648	0.34%
2020/07/14	1	84.80	1	84.10	84.00	0	2,640	0.00%
2020/07/13	2	83.90	2	84.20	84.60	0	2,652	0.00%
2020/07/10	2	83.35	0	0.00	83.20	2	2,668	0.07%
2020/07/09	5	85.82	1	85.40	85.50	4	2,655	0.15%
2020/07/08	7	86.99	0	0.00	87.10	7	2,623	0.27%
2020/07/07	2	87.20	1	86.60	86.70	1	2,615	0.04%
2020/07/06	0	0.00	1	87.10	86.80	-1	2,617	-0.04%
2020/07/03	2	86.40	3	85.40	85.40	-1	2,614	-0.04%
2020/06/29	0	0.00	8	81.71	81.60	-8	2,732	-0.29%
2020/06/23	1	83.40	0	0.00	82.10	1	2,804	0.04%
2020/06/22	0	0.00	40	82.42	82.70	-40	2,827	-1.41%
2020/06/17	40	83.15	1	83.10	82.70	39	2,921	1.33%
2020/06/12	1	80.90	5	79.70	81.00	-4	3,070	-0.13%
2020/06/10	0	0.00	4	82.70	83.00	-4	3,115	-0.13%
2020/06/08	0	0.00	6	84.10	83.80	-6	3,202	-0.19%
2020/06/04	1	85.80	11	85.70	86.00	-10	3,170	-0.32%
2020/06/03	1	85.80	1	85.70	85.90	0	3,186	0.00%
2020/06/02	11	85.61	1	86.00	85.10	10	3,182	0.31%
2020/06/01	1	85.20	0	0.00	85.50	1	3,197	0.03%
2020/05/28	5	85.90	4	86.63	85.00	1	3,194	0.03%
2020/05/27	2	84.50	3	85.00	84.50	-1	3,146	-0.03%
2020/05/26	1	84.10	1	84.90	84.10	0	3,160	0.00%
2020/05/25	1	81.10	6	83.65	84.30	-5	3,153	-0.16%
2020/05/22	2	84.15	0	0.00	82.70	2	3,143	0.06%
2020/05/21	3	85.30	7	85.91	85.30	-4	3,129	-0.13%
2020/05/20	3	84.30	1	84.50	84.50	2	3,122	0.06%
2020/05/19	4	84.55	3	85.23	84.80	1	3,122	0.03%
2020/05/18	7	84.47	2	85.30	84.00	5	3,112	0.16%
2020/05/15	3	85.00	1	85.70	84.70	2	3,107	0.06%
2020/05/14	3	86.27	0	0.00	85.20	3	3,074	0.10%
2020/05/13	1	86.60	4	87.15	87.50	-3	3,012	-0.10%
2020/05/12	0	0.00	2	87.75	87.70	-2	3,067	-0.07%
2020/05/11	2	87.30	23	87.89	89.60	-21	3,024	-0.69%
2020/05/08	0	0.00	1	82.70	82.70	-1	2,815	-0.04%
2020/05/07	0	0.00	2	80.80	81.00	-2	2,764	-0.07%
2020/05/05	1.7	79.72	2	81.00	79.90	-0.3	2,769	-0.01%
2020/05/04	2	79.35	2	79.50	79.30	0	2,772	0.00%
2020/04/30	17	80.81	1	80.80	80.90	16	2,786	0.57%
2020/04/29	1	82.00	3	81.70	81.20	-2	2,804	-0.07%
2020/04/28	0	0.00	1	79.70	79.30	-1	2,757	-0.04%
2020/04/27	1	78.50	4	78.80	79.00	-3	2,792	-0.11%
2020/04/24	4	79.13	0	0.00	79.00	4	2,760	0.14%
2020/04/23	8	79.88	14	79.31	79.30	-6	2,735	-0.22%
2020/04/16	0	0.00	3	74.00	74.10	-3	2,588	-0.12%
2020/04/13	4	72.60	0	0.00	71.80	4	2,604	0.15%
2020/04/10	1	71.40	2	71.90	72.20	-1	2,604	-0.04%
2020/04/08	1	72.80	2	73.00	73.60	-1	2,592	-0.04%
2020/04/07	1	73.00	2	72.75	73.50	-1	2,571	-0.04%
2020/04/06	4	70.50	2	70.85	71.40	2	2,563	0.08%
2020/04/01	0	0.00	3	70.10	70.10	-3	2,521	-0.12%
2020/03/31	0	0.00	2	67.50	68.30	-2	2,503	-0.08%
2020/03/30	1	64.80	19	64.34	67.00	-18	2,464	-0.73%
2020/03/27	8	66.61	1	67.10	65.90	7	2,439	0.29%
2020/03/26	7	66.71	0	0.00	67.10	7	2,416	0.29%
2020/03/25	9	66.87	3	67.17	66.20	6	2,395	0.25%
2020/03/24	0	0.00	7	64.63	64.00	-7	2,351	-0.30%
2020/03/23	6	61.95	0	0.00	61.80	6	2,317	0.26%
2020/03/20	1	60.40	34	61.13	61.90	-33	2,331	-1.42%
2020/03/19	17	57.11	4	56.63	56.30	13	2,299	0.57%
2020/03/18	6	61.15	8	61.90	60.70	-2	2,251	-0.09%
2020/03/17	0	0.00	3	59.60	58.20	-3	2,206	-0.14%
2020/03/16	6	64.22	4	65.20	62.00	2	2,171	0.09%
2020/03/13	4	63.08	347	63.68	64.40	-343	2,167	-15.82%	大賣/鉅額交易
2020/03/12	16	70.64	2	71.90	69.90	14	2,131	0.66%
2020/03/11	6	77.62	4	78.38	76.00	2	2,078	0.10%
2020/03/10	0	0.00	1	76.40	77.70	-1	2,086	-0.05%
2020/03/09	3	78.57	0	0.00	78.00	3	2,099	0.14%
2020/03/06	2	81.65	2	81.30	81.30	0	2,101	0.00%
2020/03/05	2	81.10	4	81.80	82.10	-2	2,224	-0.09%
2020/03/04	1	79.20	1	79.90	79.80	0	2,227	0.00%
2020/03/03	4	80.90	5	80.92	80.30	-1	2,260	-0.04%
2020/03/02	3	79.70	3	79.37	78.60	0	2,352	0.00%
2020/02/27	2	79.60	1.1	81.64	78.70	0.9	2,367	0.04%
2020/02/26	5	81.22	3	81.23	81.40	2	2,384	0.08%
2020/02/24	1	80.50	10	80.70	80.50	-9	2,442	-0.37%
2020/02/21	30	82.13	0	0.00	82.00	30	2,489	1.21%
2020/02/20	53	83.65	0	0.00	83.70	53	2,481	2.14%
2020/02/19	26	83.66	1	83.80	83.60	25	2,493	1.00%
2020/02/18	26	83.64	5	83.30	83.70	21	2,487	0.84%
2020/02/17	22	83.19	0	0.00	83.20	22	2,489	0.88%
2020/02/14	0	0.00	1	84.40	84.60	-1	2,489	-0.04%
2020/02/13	2	84.65	52	84.64	84.90	-50	2,476	-2.02%
2020/02/12	0	0.00	96	80.93	81.80	-96	2,408	-3.99%
2020/02/11	3	78.17	7	78.16	78.00	-4	2,421	-0.17%
2020/02/10	2	75.90	3	76.83	77.10	-1	2,442	-0.04%
2020/02/07	4	77.90	2	77.75	77.70	2	2,479	0.08%
2020/02/06	0	0.00	85	78.63	79.50	-85	2,484	-3.42%
2020/02/05	0	0.00	1	77.50	77.50	-1	2,473	-0.04%
2020/02/04	0	0.00	55	77.93	78.50	-55	2,469	-2.23%
2020/02/03	5	74.58	155	75.49	76.40	-150	2,469	-6.08%	大賣/鉅額交易
2020/01/31	1	79.40	8	79.54	79.30	-7	2,445	-0.29%
2020/01/30	36	81.03	3	81.87	80.30	33	2,461	1.34%
2020/01/20	17	88.86	2	88.90	88.80	15	2,455	0.61%
2020/01/17	22	88.88	2	88.80	88.80	20	2,475	0.81%
2020/01/15	40	88.29	0	0.00	88.30	40	2,523	1.59%
2020/01/14	10	88.10	0	0.00	88.80	10	2,566	0.39%
2020/01/10	2	86.70	0	0.00	86.70	2	2,747	0.07%
2020/01/09	1	89.20	0	0.00	89.10	1	2,716	0.04%
2020/01/08	20	88.39	0	0.00	88.30	20	2,730	0.73%
2020/01/07	51	90.15	0	0.00	89.80	51	2,720	1.87%
2020/01/06	37	91.22	0	0.00	91.10	37	2,717	1.36%
2020/01/03	60	93.21	0	0.00	92.00	60	2,768	2.17%
2020/01/02	32	94.02	1	94.00	94.00	31	2,812	1.10%
2019/12/31	0	0.00	1	94.10	94.10	-1	2,835	-0.04%
2019/12/30	0	0.00	3	93.90	94.40	-3	2,850	-0.11%
2019/12/27	37	93.08	0	0.00	92.90	37	2,829	1.31%
2019/12/26	45	93.44	2	93.65	93.30	43	2,833	1.52%
2019/12/25	35	91.88	0	0.00	92.70	35	2,812	1.24%
2019/12/24	123	91.03	0	0.00	90.90	123	2,856	4.31%	大買/鉅額交易
2019/12/23	3	91.00	0	0.00	90.60	3	2,891	0.10%
2019/12/20	2	92.35	0	0.00	92.20	2	2,894	0.07%
2019/12/19	0	0.00	1	93.00	92.40	-1	2,903	-0.03%
2019/12/18	1	94.10	0	0.00	93.60	1	2,908	0.03%
2019/12/17	0	0.00	1	94.00	94.00	-1	2,919	-0.03%
2019/12/16	2	93.10	0	0.00	93.50	2	2,917	0.07%
2019/12/12	0	0.00	1	92.50	92.70	-1	2,944	-0.03%
2019/12/11	2	92.00	0	0.00	91.90	2	2,951	0.07%
2019/12/10	1	93.00	0	0.00	92.30	1	2,980	0.03%
2019/12/09	1	91.60	1	91.90	91.80	0	3,003	0.00%
2019/12/06	7	92.96	0	0.00	92.80	7	3,129	0.22%
2019/12/05	6	93.38	0	0.00	93.30	6	3,151	0.19%
2019/12/04	1	93.50	22	93.04	92.60	-21	3,171	-0.66%
2019/12/03	2	95.30	0	0.00	94.70	2	3,167	0.06%
2019/12/02	2	95.70	2	96.20	95.60	0	3,169	0.00%
2019/11/29	4	94.88	5	95.64	95.60	-1	3,141	-0.03%
2019/11/28	2	95.65	0	0.00	95.60	2	3,151	0.06%
2019/11/27	1	95.50	6	96.05	96.00	-5	3,199	-0.16%
2019/11/26	0	0.00	2	93.75	94.20	-2	3,202	-0.06%
2019/11/25	0.9	93.00	8	93.53	93.40	-7.1	3,429	-0.21%
2019/11/22	2	93.70	2.2	93.55	93.40	-0.2	3,559	-0.01%
2019/11/21	0	0.00	2.4	91.04	91.10	-2.4	3,608	-0.07%
2019/11/20	2	89.30	3.1	91.01	91.50	-1.1	3,873	-0.03%
2019/11/15	1	90.30	0	0.00	90.30	1	3,959	0.03%
2019/11/13	2	90.10	3	90.50	90.60	-1	3,998	-0.03%
2019/11/12	20	90.60	0	0.00	90.20	20	4,019	0.50%
2019/11/11	7	90.03	1	90.80	89.90	6	4,123	0.15%
2019/11/08	0	0.00	2	92.35	92.20	-2	4,140	-0.05%
2019/11/07	2	89.05	0	0.00	88.30	2	4,125	0.05%
2019/11/06	4	90.43	1	90.80	90.00	3	4,193	0.07%
2019/11/05	0	0.00	0.1	92.50	92.20	-0.1	4,275	0.00%
2019/11/04	1	93.20	0	0.00	93.30	1	4,313	0.02%
2019/10/31	3	95.17	1	95.40	94.20	2	4,407	0.05%
2019/10/29	2	96.60	2	96.50	95.00	0	4,506	0.00%
2019/10/28	2	96.10	4	95.90	95.80	-2	4,525	-0.04%
2019/10/25	2	95.10	0	0.00	94.00	2	4,551	0.04%
2019/10/24	2	95.90	3	95.47	95.30	-1	4,651	-0.02%
2019/10/23	3	94.63	15	94.93	95.10	-12	4,872	-0.25%
2019/10/22	3	95.23	4	95.95	95.10	-1	4,957	-0.02%
2019/10/21	0	0.00	11	96.30	95.40	-11	5,211	-0.21%
2019/10/18	1	92.30	48	91.67	92.80	-47	5,255	-0.89%
2019/10/17	4	88.53	2	88.80	89.30	2	5,222	0.04%
2019/10/15	7	90.31	0	0.00	90.40	7	5,183	0.14%
2019/10/14	0	0.00	1	89.30	90.10	-1	5,175	-0.02%
2019/10/09	13	88.73	7	88.44	88.00	6	5,178	0.12%
2019/10/08	22	91.07	5	90.30	90.60	17	5,324	0.32%
2019/10/07	21	93.11	50	93.66	93.20	-29	5,277	-0.55%
2019/10/04	10	91.90	0	0.00	91.10	10	5,269	0.19%
2019/10/03	11	91.85	45	91.53	91.70	-34	5,258	-0.65%
2019/10/02	1	92.20	0	0.00	91.90	1	5,248	0.02%
2019/09/27	3	92.43	0	0.00	91.70	3	5,247	0.06%
2019/09/26	10	95.40	11	96.10	94.80	-1	5,223	-0.02%
2019/09/25	23	94.32	0	0.00	93.40	23	5,228	0.44%
2019/09/24	21	95.41	10.2	96.09	95.40	10.8	5,325	0.20%
2019/09/23	3	96.07	38	96.45	96.00	-35	5,333	-0.66%
2019/09/20	1	96.00	2	95.70	95.80	-1	5,328	-0.02%
2019/09/19	3	94.77	1	95.80	95.00	2	5,330	0.04%
2019/09/18	7	94.09	1	94.30	94.10	6	5,362	0.11%
2019/09/17	4	94.28	0	0.00	93.70	4	5,356	0.07%
2019/09/16	2	93.70	6	94.85	95.50	-4	5,382	-0.07%
2019/09/12	8	95.55	1	95.00	95.00	7	5,370	0.13%
2019/09/11	41	95.95	0	0.00	95.80	41	5,349	0.77%
2019/09/10	22	96.88	5	97.40	96.80	17	5,316	0.32%
2019/09/09	17	103.82	0	0.00	102.50	17	5,167	0.33%
2019/09/06	24	104.79	0	0.00	104.50	24	5,143	0.47%
2019/09/05	0	0.00	1	107.00	106.00	-1	5,130	-0.02%
2019/09/04	0	0.00	1	105.50	107.00	-1	5,106	-0.02%
2019/09/03	3	108.00	1	107.00	106.00	2	5,154	0.04%
2019/09/02	1	105.50	0	0.00	106.00	1	5,051	0.02%
2019/08/30	0	0.00	3	107.50	104.50	-3	5,013	-0.06%
2019/08/29	2	104.75	0	0.00	106.50	2	4,942	0.04%
2019/08/28	15	108.20	10	109.10	103.50	5	4,856	0.10%
2019/08/27	5	105.80	27.2	107.15	107.00	-22.2	4,611	-0.48%
2019/08/26	15	104.17	10	104.25	102.00	5	4,512	0.11%
2019/08/23	14	105.93	106	105.54	106.00	-92	4,490	-2.05%	大賣/
2019/08/22	2	100.00	0	0.00	99.40	2	4,249	0.05%
2019/08/21	6	98.78	0	0.00	98.60	6	4,219	0.14%
2019/08/20	36	101.25	0	0.00	99.80	36	4,164	0.86%
2019/08/19	10	101.75	0	0.00	102.00	10	4,139	0.24%
2019/08/16	6	102.00	15	102.00	101.50	-9	4,150	-0.22%
2019/08/15	6	100.67	0	0.00	101.00	6	4,177	0.14%
2019/08/14	5	105.10	33	104.41	102.00	-28	4,175	-0.67%
2019/08/13	0	0.00	1	101.50	100.50	-1	4,097	-0.02%
2019/08/12	16	101.47	1	102.00	101.00	15	4,133	0.36%
2019/08/08	61	101.49	0	0.00	103.00	61	4,105	1.49%
2019/08/07	16.2	100.73	37	100.59	102.00	-20.8	4,054	-0.51%
2019/08/06	1	93.50	2	94.15	96.50	-1	3,981	-0.03%
2019/08/05	1	99.50	2	98.30	97.60	-1	3,960	-0.03%
2019/08/02	3	99.83	2	99.95	99.10	1	3,968	0.03%
2019/08/01	7.1	106.72	0	0.00	106.00	7.1	3,981	0.18%
2019/07/31	7	106.14	1	108.00	108.00	6	3,956	0.15%
2019/07/30	3	106.33	2	104.50	103.50	1	3,914	0.03%
2019/07/29	37	107.47	1	109.00	106.50	36	3,874	0.93%
2019/07/26	49	108.82	30	110.83	109.50	19	3,833	0.50%
2019/07/25	50	112.51	11	114.64	110.50	39	3,724	1.05%
2019/07/24	30	111.67	20	112.75	112.00	10	3,544	0.28%
2019/07/23	29.1	111.71	13.1	111.77	112.00	16	3,538	0.45%
2019/07/22	3	104.00	42	103.57	108.00	-39	3,252	-1.20%
2019/07/19	6.1	96.87	6.1	97.54	98.20	0	3,113	0.00%
2019/07/17	20	95.60	0	0.00	94.70	20	3,075	0.65%
2019/07/16	1	95.70	0	0.00	95.40	1	3,078	0.03%
2019/07/15	3	94.90	1	95.20	96.20	2	3,079	0.06%
2019/07/12	5	98.02	32	98.56	95.50	-27	3,111	-0.87%
2019/07/11	0.1	95.50	0	0.00	95.50	0.1	3,085	0.00%
2019/07/10	0	0.00	1	95.50	93.80	-1	3,125	-0.03%
2019/07/05	1	92.70	2	93.95	93.90	-1	3,194	-0.03%
2019/07/04	0	0.00	1	93.50	93.60	-1	3,264	-0.03%
2019/07/03	14	93.33	3	93.67	92.60	11	3,317	0.33%
2019/07/02	1	93.70	2	95.00	95.00	-1	3,338	-0.03%
2019/07/01	3	93.37	12	94.06	94.60	-9	3,324	-0.27%
2019/06/27	0	0.00	1	88.70	88.20	-1	3,281	-0.03%
2019/06/26	3	86.90	0	0.00	87.20	3	3,380	0.09%
2019/06/25	7	89.23	5	88.38	87.50	2	3,500	0.06%
2019/06/24	0	0.00	3	88.30	89.20	-3	3,557	-0.08%
2019/06/21	15	88.20	20	89.00	87.60	-5	3,737	-0.13%
2019/06/20	0	0.00	18	87.62	88.10	-18	3,776	-0.48%
2019/06/19	0	0.00	3	86.20	86.00	-3	4,025	-0.07%
2019/06/18	4	83.90	1	84.40	83.90	3	4,018	0.07%
2019/06/14	0	0.00	1	87.50	86.00	-1	4,093	-0.02%
2019/06/13	3	87.50	0	0.00	87.00	3	4,247	0.07%
2019/06/12	2	89.30	0	0.00	89.20	2	4,421	0.05%
2019/06/05	2	86.40	0	0.00	86.20	2	4,677	0.04%
2019/06/03	1	87.10	0	0.00	87.20	1	4,721	0.02%
2019/05/30	0	0.00	22	88.61	90.20	-22	4,789	-0.46%
2019/05/29	0	0.00	3	85.70	87.40	-3	4,751	-0.06%
2019/05/28	0	0.00	1	85.70	85.50	-1	4,818	-0.02%
2019/05/27	2	85.00	0	0.00	85.00	2	4,867	0.04%
2019/05/24	1	84.20	2	85.50	85.50	-1	4,941	-0.02%
2019/05/23	1	82.70	3	84.43	85.00	-2	4,961	-0.04%
2019/05/22	25	83.48	36	84.10	83.90	-11	4,967	-0.22%
2019/05/21	15	81.51	30	80.75	81.90	-15	4,992	-0.30%
2019/05/20	6	78.82	5	79.56	78.80	1	5,045	0.02%
2019/05/17	12	78.92	1	79.90	78.60	11	5,091	0.22%
2019/05/15	8	83.35	0	0.00	83.10	8	5,219	0.15%
2019/05/14	22	80.97	4	82.85	84.30	18	5,297	0.34%
2019/05/13	6	82.07	0	0.00	82.60	6	5,333	0.11%
2019/05/10	2	82.10	2	82.60	82.50	0	5,482	0.00%
2019/05/09	16	83.22	8	82.34	81.80	8	5,720	0.14%
2019/05/08	13	85.45	12	86.33	86.00	1	5,661	0.02%
2019/05/07	0	0.00	2	85.40	85.10	-2	5,640	-0.04%
2019/05/06	13	85.44	0	0.00	84.50	13	5,726	0.23%
2019/05/03	1	86.00	2	87.00	87.20	-1	5,785	-0.02%
2019/04/30	2	82.10	9	85.19	85.60	-7	6,108	-0.11%
2019/04/29	5	86.24	11	85.09	84.00	-6	6,095	-0.10%
2019/04/26	5	91.46	1	91.50	91.50	4	6,078	0.07%
2019/04/25	1	94.30	1	93.10	93.20	0	6,292	0.00%
2019/04/24	1	94.10	1	94.70	92.60	0	6,586	0.00%
2019/04/23	0	0.00	2	93.25	93.50	-2	6,713	-0.03%
2019/04/22	4	92.33	1	93.00	91.90	3	6,708	0.04%
2019/04/19	1	92.00	1	92.30	92.50	0	6,725	0.00%
2019/04/18	9	91.66	4	90.93	91.00	5	6,757	0.07%
2019/04/17	22	95.01	3	96.13	93.00	19	6,773	0.28%
2019/04/16	0	0.00	1	94.50	95.30	-1	6,714	-0.01%
2019/04/15	1	94.20	0	0.00	92.60	1	6,710	0.01%
2019/04/12	0	0.00	1	93.30	93.00	-1	6,737	-0.01%
2019/04/11	2	92.45	9	92.94	92.50	-7	6,739	-0.10%
2019/04/10	5	92.76	4	93.70	94.30	1	6,768	0.01%
2019/04/09	4	93.83	6	94.37	93.70	-2	6,735	-0.03%
2019/04/08	0	0.00	6	95.32	95.20	-6	6,763	-0.09%
2019/04/02	4	93.95	3	94.77	93.80	1	6,754	0.01%
2019/04/01	12	93.43	2	93.55	93.50	10	6,744	0.15%
2019/03/29	23	94.41	1	96.00	93.20	22	6,710	0.33%
2019/03/28	11	94.74	12	95.28	95.10	-1	6,648	-0.02%
2019/03/27	1	94.40	1	94.60	94.60	0	6,552	0.00%
2019/03/26	0	0.00	12	92.86	93.40	-12	6,494	-0.18%
2019/03/25	0	0.00	1	91.50	91.50	-1	6,387	-0.02%
2019/03/22	8	91.33	17	92.04	92.20	-9	6,333	-0.14%
2019/03/21	11	88.39	1	88.50	87.80	10	6,135	0.16%
2019/03/18	1	85.60	1	86.60	89.00	0	6,445	0.00%
2019/03/15	2	86.65	3	87.47	84.50	-1	6,436	-0.02%
2019/03/14	2	88.15	1	89.90	87.50	1	6,520	0.02%
2019/03/13	2	89.30	1	90.30	89.20	1	6,548	0.02%
2019/03/12	2	90.80	1	90.30	89.90	1	6,599	0.02%
2019/03/11	3	91.97	2	91.85	90.80	1	6,591	0.02%
2019/03/08	0	0.00	1	88.00	87.90	-1	6,536	-0.02%
2019/03/07	1	87.50	0	0.00	87.10	1	6,640	0.02%
2019/03/06	0	0.00	2	88.90	89.00	-2	6,745	-0.03%
2019/03/05	4	88.23	6	89.08	88.20	-2	6,813	-0.03%
2019/03/04	3	92.03	1	91.10	91.20	2	6,726	0.03%
2019/02/27	4	90.83	1	91.50	91.70	3	6,700	0.04%
2019/02/26	3	90.97	1	92.00	90.80	2	6,639	0.03%
2019/02/25	11	93.27	4	92.85	92.50	7	6,691	0.10%
2019/02/22	9	91.14	0	0.00	90.90	9	6,654	0.14%
2019/02/21	10	92.22	0	0.00	92.00	10	6,763	0.15%
2019/02/20	9	93.30	0	0.00	93.50	9	6,741	0.13%
2019/02/19	5	92.58	2	93.75	92.10	3	6,700	0.04%
2019/02/18	4	93.78	1	93.30	93.40	3	6,645	0.05%
2019/02/15	4	94.98	2	97.55	95.10	2	6,617	0.03%
2019/02/14	6	95.33	9	95.60	95.00	-3	6,572	-0.05%
2019/02/13	5	96.14	2	97.90	95.00	3	6,608	0.05%
2019/02/12	0	0.00	16	96.80	99.40	-16	6,662	-0.24%
2019/02/11	15	96.70	1	98.10	96.70	14	6,602	0.21%
2019/01/30	6	90.40	13	92.35	94.50	-7	6,449	-0.11%
2019/01/29	2	85.15	0	0.00	86.10	2	6,183	0.03%
2019/01/28	2	87.00	0	0.00	86.00	2	6,191	0.03%
2019/01/25	1	84.80	2	86.30	86.50	-1	6,192	-0.02%
2019/01/24	1	82.50	8	82.31	84.60	-7	6,144	-0.11%
2019/01/23	13	80.93	13	81.15	81.90	0	6,103	0.00%
2019/01/22	17	81.70	9	82.60	80.50	8	5,962	0.13%
2019/01/21	0	0.00	2	86.60	87.40	-2	5,749	-0.03%
2019/01/18	5	86.66	18	86.75	87.00	-13	5,710	-0.23%
2019/01/17	15	86.27	9	87.13	86.00	6	5,628	0.11%
2019/01/16	16	85.86	71	85.78	87.10	-55	5,412	-1.02%
2019/01/15	6	78.60	14	78.46	79.20	-8	5,106	-0.16%
2019/01/14	4	75.98	1	76.30	76.30	3	4,974	0.06%
2019/01/11	4	75.95	14	76.19	75.60	-10	4,979	-0.20%
2019/01/10	3	76.43	30	76.99	77.00	-27	4,948	-0.55%
2019/01/09	4	76.65	2	77.65	76.30	2	4,908	0.04%
2019/01/08	5	76.70	9	76.97	77.00	-4	4,831	-0.08%
2019/01/07	8	75.73	2	75.65	74.70	6	4,718	0.13%
2019/01/04	5	74.26	4	74.93	75.30	1	4,661	0.02%
2019/01/03	1	74.70	5	74.70	74.70	-4	4,650	-0.09%
2019/01/02	15	74.53	4	75.93	74.30	11	4,633	0.24%
2018/12/28	4	74.38	8	74.61	74.80	-4	4,548	-0.09%
2018/12/27	10	72.25	12	74.32	73.60	-2	4,528	-0.04%
2018/12/26	2	70.95	5	70.40	70.20	-3	4,439	-0.07%
2018/12/25	1	71.30	0	0.00	72.30	1	4,421	0.02%
2018/12/24	2	74.10	3	74.33	73.70	-1	4,383	-0.02%
2018/12/22	2	74.40	0	0.00	73.80	2	4,325	0.05%
2018/12/21	5	72.52	3	74.10	74.20	2	4,317	0.05%
2018/12/20	6	72.98	2	73.70	72.70	4	4,262	0.09%
2018/12/19	3	74.07	15	73.99	74.50	-12	4,208	-0.29%
2018/12/18	10	73.76	7	74.90	73.20	3	4,146	0.07%
2018/12/17	15	74.03	4	75.20	74.70	11	4,070	0.27%
2018/12/14	8	74.64	16	74.79	74.90	-8	4,070	-0.20%
2018/12/13	7	74.63	13	75.72	74.00	-6	3,991	-0.15%
2018/12/12	5	74.52	0	0.00	73.60	5	3,837	0.13%
2018/12/11	0	0.00	4	73.88	74.40	-4	3,719	-0.11%
2018/12/10	31	71.49	1	72.50	71.00	30	3,565	0.84%
2018/12/07	16	73.41	57	73.62	75.50	-41	3,414	-1.20%
2018/12/06	12	69.51	6	68.62	68.90	6	3,145	0.19%
2018/12/05	4	71.20	3	71.13	71.00	1	3,077	0.03%
2018/12/04	1	70.40	11	71.08	70.40	-10	3,030	-0.33%
2018/12/03	3	70.37	18	69.78	71.00	-15	2,989	-0.50%
2018/11/30	35	67.45	15	67.97	68.00	20	2,868	0.70%
2018/11/29	7	66.51	24	67.12	68.00	-17	2,757	-0.62%
2018/11/28	14	64.04	23	64.50	64.00	-9	2,624	-0.34%
2018/11/26	1	61.00	6	60.28	61.00	-5	2,536	-0.20%
2018/11/23	5	59.82	1	59.90	59.40	4	2,539	0.16%
2018/11/22	6	61.22	4	61.73	60.50	2	2,525	0.08%
2018/11/21	5	60.20	8	60.03	60.20	-3	2,456	-0.12%
2018/11/20	3	61.50	3	60.67	59.90	0	2,462	0.00%
2018/11/19	0	0.00	9	58.60	59.00	-9	2,341	-0.38%
2018/11/16	12	58.63	0	0.00	57.90	12	2,338	0.51%
2018/11/15	0	0.00	1	58.00	58.50	-1	2,332	-0.04%
2018/11/14	4	57.78	1	57.60	58.00	3	2,314	0.13%
2018/11/13	1	58.10	5	57.82	58.20	-4	2,278	-0.18%
2018/11/12	7	56.89	1	57.50	57.00	6	2,187	0.27%
2018/11/09	20	56.67	24	56.00	56.70	-4	2,111	-0.19%
2018/11/07	0	0.00	1	53.00	53.60	-1	1,933	-0.05%
2018/11/06	1	51.80	0	0.00	51.30	1	1,973	0.05%
2018/11/02	5	51.60	6	52.05	52.30	-1	1,995	-0.05%
2018/11/01	1	51.10	1	51.70	50.90	0	2,035	0.00%
2018/10/31	0	0.00	1	50.10	50.30	-1	2,011	-0.05%
2018/10/26	2	48.30	0	0.00	46.90	2	2,016	0.10%
2018/10/23	1	49.00	0	0.00	47.90	1	2,084	0.05%
2018/10/22	1	47.30	3	48.52	49.65	-2	2,123	-0.09%
2018/10/19	5	46.24	0	0.00	46.85	5	2,158	0.23%
2018/10/15	0	0.00	3	47.55	47.30	-3	2,532	-0.12%
2018/10/12	4	45.94	1	45.90	47.45	3	2,830	0.11%
2018/10/09	1	48.00	0	0.00	48.30	1	3,323	0.03%
2018/10/05	2	51.10	3	51.03	49.60	-1	3,558	-0.03%
2018/10/04	1	52.60	0	0.00	52.50	1	3,641	0.03%
2018/10/03	1	52.80	0	0.00	52.80	1	3,701	0.03%
2018/10/02	1	54.00	0	0.00	53.60	1	3,826	0.03%
2018/09/20	1	54.30	0	0.00	53.60	1	4,636	0.02%
2018/09/18	0	0.00	2	57.00	56.00	-2	4,657	-0.04%
2018/09/13	1	57.60	0	0.00	56.30	1	4,817	0.02%
2018/09/11	0	0.00	1	57.00	57.40	-1	4,946	-0.02%
2018/09/10	6	55.67	0	0.00	55.70	6	4,992	0.12%
2018/09/07	11	58.09	16	58.41	58.10	-5	5,026	-0.10%
2018/09/06	5	60.00	0	0.00	59.60	5	5,086	0.10%
2018/09/05	5	60.00	0	0.00	59.80	5	5,383	0.09%
2018/09/04	0	0.00	1	61.40	61.30	-1	5,623	-0.02%
2018/09/03	1	60.60	2	60.45	59.90	-1	5,717	-0.02%
2018/08/31	6	60.22	0	0.00	60.20	6	5,857	0.10%
2018/08/29	0	0.00	69	62.23	62.30	-69	6,104	-1.13%
2018/08/28	3	61.80	0	0.00	61.80	3	6,444	0.05%
2018/08/27	3	61.00	2	59.75	62.10	1	6,735	0.01%
2018/08/24	1	58.00	0	0.00	57.90	1	6,968	0.01%
2018/08/23	5	59.80	0	0.00	59.60	5	6,941	0.07%
2018/08/22	2	60.60	2	60.60	60.20	0	6,927	0.00%
2018/08/20	2	61.70	0	0.00	61.50	2	6,961	0.03%
2018/08/17	59	62.63	10	62.80	61.80	49	6,981	0.70%
2018/08/16	9	63.09	3	63.80	63.10	6	7,040	0.09%
2018/08/13	23	64.89	0	0.00	63.90	23	7,203	0.32%
2018/08/10	11	67.91	0	0.00	67.50	11	7,196	0.15%
2018/08/09	5	67.40	8	68.44	69.00	-3	7,183	-0.04%
2018/08/08	20	69.00	1	69.20	68.70	19	7,190	0.26%
2018/08/06	0	0.00	1	70.60	70.30	-1	7,232	-0.01%
2018/08/03	7	69.66	5	70.90	70.90	2	7,276	0.03%
2018/08/02	9	71.26	0	0.00	71.10	9	7,376	0.12%
2018/08/01	1	73.20	1	72.40	72.40	0	7,396	0.00%
2018/07/31	1	73.00	1	72.30	73.10	0	7,377	0.00%
2018/07/30	0	0.00	1	72.20	72.70	-1	7,390	-0.01%
2018/07/27	2	75.35	1	75.80	74.20	1	7,344	0.01%
2018/07/24	1	73.20	25	72.78	73.80	-24	7,254	-0.33%
2018/07/23	50	72.08	9	71.27	70.80	41	7,169	0.57%
2018/07/20	18	76.06	6	75.85	76.00	12	7,037	0.17%
2018/07/19	35	78.34	45	77.48	77.40	-10	6,949	-0.14%
2018/07/18	29	78.49	39	80.20	81.00	-10	6,682	-0.15%
2018/07/17	7	73.70	1	73.30	73.70	6	6,220	0.10%
2018/07/16	1	75.00	18	74.51	73.50	-17	6,239	-0.27%
2018/07/13	13	76.18	20	74.04	74.20	-7	6,200	-0.11%
2018/07/12	10	74.49	20	74.50	74.70	-10	6,142	-0.16%
2018/07/11	14	73.51	2	73.70	73.40	12	6,256	0.19%
2018/07/10	2	72.05	16	74.26	74.00	-14	6,308	-0.22%
2018/07/09	28	73.39	12	72.00	72.00	16	6,188	0.26%
2018/07/06	1	70.00	12	72.77	72.60	-11	6,129	-0.18%
2018/07/05	23	70.12	31	70.29	69.10	-8	6,056	-0.13%
2018/07/04	11	73.87	8	73.08	72.00	3	6,016	0.05%
2018/07/03	12	72.95	13	72.69	71.70	-1	5,902	-0.02%
2018/07/02	10	73.96	12	73.68	72.50	-2	5,835	-0.03%
2018/06/29	10	71.53	27	72.94	73.70	-17	5,640	-0.30%
2018/06/28	1	66.70	2	67.00	67.00	-1	5,462	-0.02%
2018/06/27	4	68.35	5	68.70	68.50	-1	5,506	-0.02%
2018/06/26	21	66.41	10	65.70	66.80	11	5,488	0.20%
2018/06/25	15	66.45	2	67.35	65.50	13	5,443	0.24%
2018/06/22	9	69.26	4	69.60	69.00	5	5,379	0.09%
2018/06/21	5	70.98	26	71.14	71.50	-21	5,326	-0.39%
2018/06/20	11	69.85	13	69.75	69.50	-2	5,302	-0.04%
2018/06/19	5	72.60	4	72.80	72.20	1	5,200	0.02%
2018/06/15	4	73.00	6	73.05	72.10	-2	5,143	-0.04%
2018/06/14	17	71.85	16	72.32	71.30	1	5,072	0.02%
2018/06/13	40	76.88	24	74.73	71.80	16	5,003	0.32%
2018/06/12	36	74.43	56	73.55	78.10	-20	4,805	-0.42%
2018/06/11	38	72.07	12	71.03	71.00	26	4,581	0.57%
2018/06/08	19	71.72	8	72.31	71.50	11	4,493	0.24%
2018/06/07	20	70.86	15	70.64	70.30	5	4,356	0.11%
2018/06/06	14	71.30	5	71.76	72.20	9	4,301	0.21%
2018/06/05	35	73.41	5	74.62	71.00	30	4,173	0.72%
2018/06/04	8	71.74	26.6	73.26	74.40	-18.6	3,814	-0.49%
2018/06/01	17	65.14	40	66.67	67.70	-23	3,540	-0.65%
2018/05/31	12	61.74	0	0.00	61.60	12	3,308	0.36%
2018/05/30	1	61.60	1	61.80	61.80	0	3,305	0.00%
2018/05/29	10	62.20	0	0.00	62.30	10	3,305	0.30%
2018/05/28	2	63.95	6	63.42	63.20	-4	3,317	-0.12%
2018/05/25	6	62.98	1	62.70	62.90	5	3,310	0.15%
2018/05/24	2	63.30	5	63.40	63.40	-3	3,293	-0.09%
2018/05/23	9	62.67	46	63.03	62.50	-37	3,241	-1.14%
2018/05/22	1	61.40	1	61.30	61.30	0	3,131	0.00%
2018/05/21	5	61.36	1	61.50	61.70	4	3,127	0.13%
2018/05/18	2	60.10	1	60.40	60.40	1	3,050	0.03%
2018/05/17	2	59.15	0	0.00	58.70	2	3,001	0.07%
2018/05/16	16	59.84	1	59.40	59.50	15	2,977	0.50%
2018/05/15	4	60.50	28	60.76	61.00	-24	2,946	-0.81%
2018/05/14	2	60.60	3	59.13	59.10	-1	2,888	-0.03%
2018/05/11	1	58.80	3	58.87	59.30	-2	2,859	-0.07%
2018/05/10	41	58.15	69	59.11	59.50	-28	2,928	-0.96%
2018/05/09	22	56.72	11	57.57	56.70	11	2,816	0.39%
2018/05/08	2	57.05	8	56.65	56.40	-6	2,773	-0.22%
2018/05/07	3	57.63	4	57.85	56.80	-1	2,767	-0.04%
2018/05/04	5	56.84	8	57.11	57.40	-3	2,744	-0.11%
2018/05/03	0	0.00	1	56.50	56.50	-1	2,751	-0.04%
2018/05/02	3	57.50	24	57.46	57.10	-21	2,744	-0.77%
2018/04/30	4	55.45	7	56.54	56.70	-3	2,719	-0.11%
2018/04/27	2	53.80	0	0.00	54.90	2	2,694	0.07%
2018/04/26	2	54.50	3	54.80	53.00	-1	2,696	-0.04%
2018/04/25	4	53.93	3	54.20	54.00	1	2,676	0.04%
2018/04/24	13	53.99	16	53.38	53.30	-3	2,662	-0.11%
2018/04/23	30	55.80	2	56.05	55.40	28	2,630	1.06%
2018/04/20	47	56.56	19	57.24	56.00	28	2,609	1.07%
2018/04/19	5	58.20	0	0.00	58.80	5	2,538	0.20%
2018/04/18	31	58.59	7	58.41	58.30	24	2,497	0.96%
2018/04/17	12	58.26	79	59.42	59.70	-67	2,396	-2.80%
2018/04/16	7	56.60	82	56.70	57.00	-75	2,273	-3.30%
2018/04/13	5	55.00	2	55.00	54.70	3	2,181	0.14%
2018/04/12	0	0.00	2	54.60	54.70	-2	2,243	-0.09%
2018/04/11	0	0.00	1	54.90	54.70	-1	2,335	-0.04%
2018/04/10	5	54.32	6	54.92	54.30	-1	2,524	-0.04%
2018/04/09	3	54.57	3	54.23	54.00	0	2,593	0.00%
2018/04/02	2	54.70	2	55.10	54.30	0	2,837	0.00%
2018/03/30	2	53.95	44	54.22	54.70	-42	2,773	-1.51%
2018/03/29	5	53.50	0	0.00	53.40	5	2,717	0.18%
2018/03/28	1	51.90	0	0.00	52.00	1	2,728	0.04%
2018/03/27	0	0.00	1	52.40	52.70	-1	2,718	-0.04%
2018/03/26	1	51.00	0	0.00	51.60	1	2,745	0.04%
2018/03/23	20	50.80	2	51.10	51.20	18	2,760	0.65%
2018/03/21	22	53.03	1	52.80	53.00	21	2,843	0.74%
2018/03/20	1	53.00	0	0.00	53.10	1	2,837	0.04%
2018/03/15	6	54.80	2	54.20	54.30	4	2,721	0.15%
2018/03/14	12	54.28	1	54.10	54.00	11	2,678	0.41%
2018/03/13	2	55.00	3	54.17	54.10	-1	2,661	-0.04%
2018/03/12	0	0.00	12	53.86	54.30	-12	2,652	-0.45%
2018/03/09	3	53.77	17	53.74	53.40	-14	2,613	-0.54%
2018/03/07	12	52.66	1	53.70	51.80	11	2,672	0.41%
2018/03/06	2	53.00	6	52.85	53.00	-4	2,628	-0.15%
2018/03/05	3	52.00	1	53.20	51.50	2	2,580	0.08%
2018/03/02	2	52.00	1	52.50	52.50	1	2,583	0.04%
2018/03/01	1	53.00	7	52.57	52.70	-6	2,597	-0.23%
2018/02/27	7	52.41	6	52.87	52.00	1	2,638	0.04%
2018/02/26	4	51.93	0	0.00	52.00	4	2,675	0.15%
2018/02/23	5	51.00	1	51.30	51.40	4	2,653	0.15%
2018/02/22	0	0.00	1	50.50	50.50	-1	2,631	-0.04%
2018/02/21	0	0.00	2	49.50	50.20	-2	2,612	-0.08%
2018/02/09	0	0.00	1	45.30	46.70	-1	2,593	-0.04%
2018/02/08	2	46.90	5	47.35	47.60	-3	2,572	-0.12%
2018/02/07	0	0.00	1	47.20	46.75	-1	2,572	-0.04%
2018/02/06	2	47.23	1	47.70	45.45	1	2,556	0.04%
2018/02/05	0	0.00	1	49.85	49.85	-1	2,525	-0.04%
2018/02/02	6	52.28	3	51.60	50.90	3	2,519	0.12%
2018/02/01	0	0.00	1	50.60	50.30	-1	2,394	-0.04%
2018/01/31	0	0.00	1	49.80	50.20	-1	2,396	-0.04%
2018/01/29	0	0.00	25	48.82	48.80	-25	2,380	-1.05%
2018/01/26	6	49.26	15	49.30	49.25	-9	2,373	-0.38%
2018/01/25	0	0.00	8	50.15	50.00	-8	2,407	-0.33%
2018/01/24	5	50.26	0	0.00	50.10	5	2,402	0.21%
2018/01/23	6	51.05	1	51.00	50.50	5	2,392	0.21%
2018/01/22	0	0.00	2	51.40	51.30	-2	2,384	-0.08%
2018/01/18	6	50.80	15	50.90	50.40	-9	2,373	-0.38%
2018/01/16	1	51.10	0	0.00	50.90	1	2,362	0.04%
2018/01/12	5	50.50	1	50.70	50.60	4	2,360	0.17%
2018/01/11	5	50.30	16	50.21	50.20	-11	2,345	-0.47%
2018/01/10	27	51.09	0	0.00	50.30	27	2,332	1.16%
2018/01/08	32	55.22	1	55.20	54.10	31	2,214	1.40%
2018/01/05	20	55.71	125	55.73	55.80	-105	2,134	-4.92%	大賣/鉅額交易
2018/01/04	11	55.45	96	56.81	56.60	-85	2,045	-4.16%
2018/01/03	6	54.42	8	54.70	54.60	-2	1,860	-0.11%
2018/01/02	31	54.55	94	54.25	54.60	-63	1,784	-3.53%