智易 (3596)-統一-松江券商分點個股進出

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
170.5
漲跌
▼5.5
漲幅
-3.13%
成交量
874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－統一-松江券商分點個股進出

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

統一-松江券商分點個股進出
統一-松江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
2024/04/25	2	171.50	0	0.00	170.50	2	2,119	0.09%
2024/04/23	2	171.50	0	0.00	171.50	2	2,161	0.09%
2024/04/15	0	0.00	2	182.00	182.00	-2	2,120	-0.09%
2024/04/12	1	184.50	0	0.00	184.50	1	2,115	0.05%
2024/03/20	0	0.00	1	198.00	199.00	-1	1,991	-0.05%
2024/03/19	6	195.42	5	196.00	195.00	1	2,059	0.05%
2024/03/18	2	196.75	2	192.75	187.50	0	2,140	0.00%
2024/03/14	6	190.25	7	189.14	189.50	-1	2,151	-0.05%
2024/03/13	3	183.17	2	186.00	186.50	1	2,066	0.05%
2024/03/04	0	0.00	5	179.50	181.00	-5	1,959	-0.26%
2024/02/27	0	0.00	1	178.00	180.00	-1	1,925	-0.05%
2024/02/23	5	184.50	1	181.00	183.50	4	1,870	0.21%
2024/02/22	2	175.25	1	177.50	178.50	1	1,788	0.06%
2024/02/20	0	0.00	1	172.00	171.50	-1	1,715	-0.06%
2024/02/16	1	169.00	12	170.00	169.00	-11	1,736	-0.63%
2024/01/26	0	0.00	2	171.50	170.50	-2	1,935	-0.10%
2024/01/23	1	177.00	0	0.00	178.00	1	2,045	0.05%
2024/01/22	1	173.50	0	0.00	175.50	1	2,034	0.05%
2024/01/16	1	172.00	0	0.00	172.50	1	1,991	0.05%
2023/12/18	0	0.00	1	181.00	176.50	-1	2,516	-0.04%
2023/12/15	2	182.50	0	0.00	181.50	2	2,540	0.08%
2023/12/13	6	180.25	9	180.06	188.50	-3	2,431	-0.12%
2023/11/30	1	162.00	0	0.00	163.50	1	2,887	0.03%
2023/11/14	2	170.00	0	0.00	169.50	2	3,491	0.06%
2023/11/08	2	167.75	2	169.25	167.50	0	3,563	0.00%
2023/11/07	0	0.00	0	163.50	166.00	0	3,615	0.00%
2023/11/06	0	167.17	0	167.00	166.00	0	3,667	0.00%
2023/11/03	1	165.98	3	166.64	167.00	-2	3,740	-0.05%
2023/11/02	7	155.23	5	157.50	159.00	2	3,817	0.05%
2023/10/16	0	0.00	3	161.00	161.50	-3	4,836	-0.06%
2023/10/05	1	167.00	1	164.00	163.00	0	4,985	0.00%
2023/09/28	0	0.00	0	160.50	161.50	0	5,172	0.00%
2023/09/27	0	160.50	0	0.00	160.50	0	5,183	0.00%
2023/09/25	2	166.25	2	165.50	165.50	0	5,163	0.00%
2023/09/22	4	163.63	4	163.63	164.50	0	5,142	0.00%
2023/09/21	9	164.89	8	164.63	165.50	1	5,142	0.02%
2023/09/20	1	175.50	2	175.00	175.50	-1	5,205	-0.02%
2023/09/19	5	181.00	5	181.00	180.00	0	5,170	0.00%
2023/09/15	0	179.00	0	177.50	177.50	0	5,102	0.00%
2023/09/14	0	171.33	3	171.00	176.50	-3	5,055	-0.06%
2023/09/13	4	164.75	4	167.25	167.50	0	4,996	0.00%
2023/09/11	2	168.00	0	0.00	167.50	2	4,980	0.04%
2023/09/08	0	0.00	0.7	163.50	164.00	-0.7	4,875	-0.01%
2023/09/07	3	159.50	2	160.75	162.00	1	4,830	0.02%
2023/09/06	5	157.70	8	157.38	158.00	-3	4,748	-0.06%
2023/09/05	2	150.50	2	150.50	151.00	0	4,651	0.00%
2023/08/31	1	147.50	0	0.00	148.50	1	4,661	0.02%
2023/08/25	0	0.00	1	146.99	145.50	-1	4,620	-0.02%
2023/08/24	1	145.03	0	149.50	145.00	1	4,584	0.02%
2023/08/23	1.7	147.87	0	0.00	148.50	1.7	4,480	0.04%
2023/08/22	0	0.00	0	146.50	144.00	0	4,426	0.00%
2023/08/21	3	141.33	11	142.13	143.00	-8	4,286	-0.19%
2023/08/18	1	138.48	1	137.14	138.00	0	4,253	0.00%
2023/08/17	2	139.50	0	0.00	139.50	2	4,252	0.05%
2023/08/15	0	0.00	0.1	137.00	137.00	-0.1	4,245	0.00%
2023/08/14	0.1	132.08	0	135.50	133.00	0	4,252	0.00%
2023/08/11	0	135.00	0	0.00	135.00	0	4,237	0.00%
2023/08/10	0	138.00	2	139.00	137.00	-2	4,205	-0.05%
2023/08/09	5	139.40	3	140.00	138.00	2	4,138	0.05%
2023/08/08	6	139.50	6	138.67	138.00	0	4,068	0.00%
2023/08/04	0	0.00	1	135.00	133.50	-1	3,964	-0.03%
2023/08/02	9	134.28	2	132.76	132.00	7	3,936	0.18%
2023/08/01	1	130.50	0	0.00	130.50	1	3,828	0.03%
2023/07/31	11	137.42	13	141.42	145.00	-2	3,727	-0.05%
2023/07/25	2	129.25	0	0.00	128.50	2	3,276	0.06%
2023/07/24	1	132.00	1	132.50	134.50	0	3,178	0.00%
2023/07/12	1	132.00	1	133.00	132.00	0	2,806	0.00%
2023/07/11	3	133.67	5	133.70	135.00	-2	2,748	-0.07%
2023/07/10	1	132.50	2	133.50	132.00	-1	2,668	-0.04%
2023/07/07	4	130.75	1	131.50	127.50	3	2,560	0.12%
2023/07/04	0	0.00	1	125.00	127.00	-1	2,386	-0.04%
2023/07/03	0	0.00	2	125.25	127.00	-2	2,356	-0.08%
2023/06/30	0	0.00	1	123.00	123.00	-1	2,288	-0.04%
2023/06/29	5	123.00	11	122.18	122.00	-6	2,295	-0.26%
2023/06/28	16	124.97	7	122.93	122.50	9	2,209	0.41%
2023/06/19	0	0.00	2	117.50	119.00	-2	1,963	-0.10%
2023/06/13	0	0.00	1	118.50	118.00	-1	1,864	-0.05%
2023/06/07	0	0.00	3	115.00	115.50	-3	1,777	-0.17%
2023/06/06	0	0.00	1	114.00	114.00	-1	1,776	-0.06%
2023/06/05	1	117.00	0	0.00	115.50	1	1,773	0.06%
2023/06/01	0	0.00	1	116.00	116.00	-1	1,757	-0.06%
2023/05/31	0	0.00	2	116.50	116.00	-2	1,753	-0.11%
2023/05/29	1	115.00	1	115.00	115.00	0	1,729	0.00%
2023/05/26	1	117.00	0	0.00	114.50	1	1,711	0.06%
2023/05/19	1	112.50	1	113.50	112.50	0	1,558	0.00%
2023/05/18	4	113.13	0	0.00	113.00	4	1,551	0.26%
2023/05/17	1	112.50	2	112.50	112.50	-1	1,504	-0.07%
2023/05/16	1	112.50	2	112.50	112.50	-1	1,492	-0.07%
2023/05/10	1	113.00	1	113.50	113.50	0	1,359	0.00%
2023/05/09	2	112.75	3	112.33	112.50	-1	1,330	-0.08%
2023/05/08	1	110.00	4	110.38	111.00	-3	1,262	-0.24%
2023/05/05	8	107.06	4	107.00	108.00	4	1,210	0.33%
2023/04/21	1	103.00	0	0.00	102.00	1	1,146	0.09%
2023/04/20	1	105.00	0	0.00	104.00	1	1,133	0.09%
2023/03/30	3	107.33	0	0.00	107.00	3	1,059	0.28%
2023/03/17	0	0.00	1	104.00	104.00	-1	1,012	-0.10%
2023/03/06	0	0.00	1	109.50	109.50	-1	1,024	-0.10%
2023/03/03	1	108.00	0	0.00	107.50	1	1,023	0.10%
2023/01/06	1	98.90	1	99.20	99.00	0	1,680	0.00%
2023/01/04	1	96.10	0	0.00	96.10	1	1,708	0.06%
2022/12/15	0	0.00	3	104.00	105.00	-3	2,225	-0.13%
2022/12/02	0	0.00	1	106.50	105.50	-1	2,468	-0.04%
2022/12/01	0	0.00	13	106.00	105.50	-13	2,555	-0.51%
2022/11/30	9	103.89	0	0.00	104.00	9	2,646	0.34%
2022/11/29	4	103.13	9	102.89	103.50	-5	2,671	-0.19%
2022/11/24	0	0.00	1	99.40	101.00	-1	2,741	-0.04%
2022/11/21	1	97.50	1	97.60	97.50	0	2,900	0.00%
2022/11/18	1	98.10	4	99.03	97.80	-3	2,921	-0.10%
2022/11/17	2	99.25	1	99.70	98.60	1	2,946	0.03%
2022/11/10	10	97.74	11	97.91	96.80	-1	3,017	-0.03%
2022/11/09	0	0.00	6	95.63	96.30	-6	2,995	-0.20%
2022/11/08	2	93.75	0	0.00	91.80	2	3,048	0.07%
2022/11/04	1	91.10	0	0.00	91.70	1	3,520	0.03%
2022/11/03	3	90.00	0	0.00	91.50	3	3,586	0.08%
2022/11/02	1	90.70	0	0.00	91.00	1	3,719	0.03%
2022/10/28	1	88.60	1	88.80	86.90	0	4,055	0.00%
2022/10/27	1	88.80	1	89.70	90.00	0	4,090	0.00%
2022/10/26	9	85.20	9	87.10	87.80	0	4,050	0.00%
2022/10/25	5	92.54	2	90.50	90.00	3	4,017	0.07%
2022/10/24	0	0.00	4	95.55	93.00	-4	4,100	-0.10%
2022/10/20	3	93.40	1	94.20	94.40	2	4,113	0.05%
2022/10/18	1	98.90	0	0.00	98.00	1	4,095	0.02%
2022/10/17	5	93.40	6	95.72	97.20	-1	4,103	-0.02%
2022/10/14	1	98.90	3	98.80	97.20	-2	4,099	-0.05%
2022/10/13	5	95.84	0	0.00	95.10	5	4,124	0.12%
2022/10/12	18	98.26	18	99.43	98.50	0	4,116	0.00%
2022/10/11	20	98.58	20	99.26	97.60	0	4,147	0.00%
2022/10/06	1	102.00	0	0.00	102.00	1	4,223	0.02%
2022/10/05	0	0.00	10	101.85	101.00	-10	4,259	-0.23%
2022/10/04	2	98.85	7	99.00	99.30	-5	4,251	-0.12%
2022/09/30	2	91.20	4	94.55	95.30	-2	4,411	-0.05%
2022/09/29	3	95.70	1	98.50	93.90	2	4,446	0.04%
2022/09/28	12	98.20	0	0.00	95.80	12	4,476	0.27%
2022/09/27	13	100.28	10	99.36	102.00	3	4,455	0.07%
2022/09/26	7	103.64	1	102.50	102.50	6	4,426	0.14%
2022/09/23	1	110.50	7	110.50	108.50	-6	4,432	-0.14%
2022/09/22	1	111.00	1	113.00	112.50	0	4,450	0.00%
2022/09/16	1	112.00	6	114.83	114.50	-5	4,570	-0.11%
2022/09/15	5	114.00	0	0.00	112.00	5	4,763	0.10%
2022/09/14	5	113.50	0	0.00	114.50	5	4,944	0.10%
2022/09/13	0	0.00	1	116.50	114.50	-1	5,097	-0.02%
2022/09/12	1	116.00	2	115.25	115.00	-1	5,139	-0.02%
2022/09/08	0	0.00	1	114.50	114.00	-1	5,163	-0.02%
2022/09/07	0	0.00	1	110.50	112.50	-1	5,241	-0.02%
2022/09/06	3	108.50	0	0.00	108.00	3	5,166	0.06%
2022/09/02	1	113.00	0	0.00	112.00	1	5,034	0.02%
2022/09/01	1	115.00	1	115.00	113.00	0	5,037	0.00%
2022/08/31	0	0.00	2	114.25	115.50	-2	5,021	-0.04%
2022/08/29	2	108.00	2	108.50	110.50	0	5,070	0.00%
2022/08/25	1	115.00	2	114.25	114.50	-1	5,008	-0.02%
2022/08/24	2	112.00	0	0.00	112.50	2	5,004	0.04%
2022/08/19	0	0.00	1	115.50	115.50	-1	4,932	-0.02%
2022/08/18	0	0.00	1	115.50	115.50	-1	4,930	-0.02%
2022/08/17	2	115.50	3	116.50	116.50	-1	4,912	-0.02%
2022/08/16	3	115.50	11	115.91	115.00	-8	4,899	-0.16%
2022/08/15	21	113.95	11	114.95	115.00	10	4,836	0.21%
2022/08/12	11	114.77	1	117.50	115.00	10	4,768	0.21%
2022/08/11	3	121.00	0	0.00	121.00	3	4,463	0.07%
2022/08/10	5	133.10	5	134.00	134.00	0	4,457	0.00%
2022/08/09	15	132.93	11	132.00	131.00	4	4,459	0.09%
2022/08/08	14	128.75	11	129.09	130.50	3	4,410	0.07%
2022/08/04	3	121.83	2	121.50	127.50	1	4,228	0.02%
2022/08/03	0	0.00	1	125.00	124.00	-1	4,157	-0.02%
2022/08/01	3	124.33	3	124.00	123.50	0	4,232	0.00%
2022/07/29	3	122.17	3	123.83	124.00	0	4,384	0.00%
2022/07/28	2	121.00	2	120.00	120.00	0	4,378	0.00%
2022/07/14	0	0.00	1	118.00	119.50	-1	5,732	-0.02%
2022/07/13	2	116.50	18	117.58	115.50	-16	5,721	-0.28%
2022/07/12	15	114.37	0	0.00	115.00	15	5,684	0.26%
2022/07/11	0	0.00	1	116.50	116.00	-1	5,705	-0.02%
2022/07/08	3	115.50	2	113.75	115.00	1	5,684	0.02%
2022/07/07	1	108.00	11	103.14	107.50	-10	5,577	-0.18%
2022/07/06	1	105.00	1	102.50	102.00	0	5,612	0.00%
2022/07/05	3	99.70	0	0.00	100.50	3	5,644	0.05%
2022/07/04	12	99.33	5	97.60	97.10	7	5,807	0.12%
2022/07/01	2	113.75	0	0.00	108.00	2	5,791	0.03%
2022/06/23	1	125.00	2	133.00	122.00	-1	5,649	-0.02%
2022/06/21	1	133.00	1	130.50	132.00	0	5,281	0.00%
2022/06/17	3	124.83	3	124.33	125.00	0	5,046	0.00%
2022/06/16	0	0.00	2	127.00	122.50	-2	4,969	-0.04%
2022/06/08	1	126.50	2	126.00	123.00	-1	4,873	-0.02%
2022/06/06	0	0.00	3	124.50	126.00	-3	4,731	-0.06%
2022/06/02	3	122.00	0	0.00	122.50	3	4,715	0.06%
2022/06/01	0	0.00	10	124.00	121.50	-10	4,720	-0.21%
2022/05/30	11	121.86	1	121.50	123.00	10	4,706	0.21%
2022/05/19	0	0.00	1	124.00	122.50	-1	4,848	-0.02%
2022/05/17	0	0.00	1	119.00	119.50	-1	4,712	-0.02%
2022/05/16	1	116.00	0	0.00	117.00	1	4,713	0.02%
2022/05/12	0	0.00	5	112.00	109.50	-5	4,617	-0.11%
2022/05/11	1	109.00	2	111.50	111.00	-1	4,631	-0.02%
2022/05/10	0	0.00	1	110.00	110.50	-1	4,731	-0.02%
2022/05/09	7	109.36	1	110.50	109.00	6	4,697	0.13%
2022/05/06	3	109.67	3	109.33	109.50	0	4,667	0.00%
2022/05/05	1	123.00	1	122.00	121.00	0	4,532	0.00%
2022/05/04	0	0.00	1	124.50	124.50	-1	4,486	-0.02%
2022/05/03	1	126.50	0	0.00	127.00	1	4,466	0.02%
2022/04/29	5	130.60	6	129.58	128.00	-1	4,434	-0.02%
2022/04/28	4	127.50	5	130.40	127.50	-1	4,346	-0.02%
2022/04/27	16	132.41	13	132.73	132.50	3	4,197	0.07%
2022/04/26	3	130.33	5	131.30	132.50	-2	4,002	-0.05%
2022/04/25	2	125.25	0	0.00	126.50	2	3,804	0.05%
2022/04/22	5	129.90	8	130.06	130.00	-3	3,729	-0.08%
2022/04/21	14	127.50	16	127.19	125.50	-2	3,542	-0.06%
2022/04/20	2	125.75	2	124.75	125.00	0	3,337	0.00%
2022/04/15	1	116.00	0	0.00	116.50	1	3,270	0.03%
2022/04/12	2	122.00	1	124.50	120.00	1	3,687	0.03%
2022/04/11	3	126.17	13	128.15	124.50	-10	3,751	-0.27%
2022/04/08	3	126.00	11	123.18	125.00	-8	3,786	-0.21%
2022/04/01	0	0.00	1	121.50	121.50	-1	3,764	-0.03%
2022/03/31	1	121.50	3	121.50	121.50	-2	3,898	-0.05%
2022/03/29	0	0.00	1	118.50	121.00	-1	4,033	-0.02%
2022/03/28	1	118.00	0	0.00	118.00	1	4,094	0.02%
2022/03/25	2	119.50	13	120.73	121.00	-11	4,238	-0.26%
2022/03/24	0	0.00	4	117.75	117.50	-4	4,352	-0.09%
2022/03/18	1	115.00	0	0.00	114.50	1	6,175	0.02%
2022/03/17	0	0.00	5	114.50	115.50	-5	6,187	-0.08%
2022/03/14	1	115.00	1	113.50	113.50	0	6,351	0.00%
2022/03/09	0	0.00	4	108.50	108.00	-4	6,332	-0.06%
2022/03/08	4	107.50	0	0.00	107.00	4	6,336	0.06%
2022/03/07	5	111.50	0	0.00	111.50	5	6,340	0.08%
2022/03/04	3	114.50	0	0.00	113.50	3	6,364	0.05%
2022/03/03	3	115.50	0	0.00	115.50	3	6,375	0.05%
2022/03/02	8	114.38	1	114.50	114.50	7	6,433	0.11%
2022/02/25	7	113.21	2	113.00	114.50	5	6,478	0.08%
2022/02/24	6	116.75	1	116.50	117.50	5	6,423	0.08%
2022/02/23	2	123.00	1	123.00	123.00	1	6,394	0.02%
2022/02/22	6	121.67	1	121.00	124.00	5	6,498	0.08%
2022/02/21	3	123.00	0	0.00	123.00	3	6,573	0.05%
2022/02/18	2	125.00	0	0.00	125.50	2	6,676	0.03%
2022/02/16	3	127.17	7	127.29	127.50	-4	6,910	-0.06%
2022/02/15	0	0.00	1	124.00	123.50	-1	6,945	-0.01%
2022/02/11	2	125.50	1	125.00	125.00	1	7,325	0.01%
2022/02/10	5	129.70	19	129.24	127.50	-14	7,491	-0.19%
2022/02/07	3	125.00	11	127.36	126.00	-8	8,397	-0.10%
2022/01/26	2	123.00	10	124.00	123.00	-8	8,399	-0.10%
2022/01/25	2	121.25	2	120.25	119.00	0	8,486	0.00%
2022/01/24	1	119.00	3	120.33	121.50	-2	8,641	-0.02%
2022/01/20	0	0.00	1	123.00	124.50	-1	8,734	-0.01%
2022/01/18	5	124.60	0	0.00	124.00	5	8,953	0.06%
2022/01/17	0	0.00	1	124.00	125.50	-1	8,942	-0.01%
2022/01/12	1	122.50	0	0.00	122.50	1	8,943	0.01%
2022/01/07	10	125.00	1	123.50	125.00	9	8,776	0.10%
2022/01/06	1	128.50	1	127.50	128.00	0	8,643	0.00%
2022/01/05	25	132.92	27	133.72	129.00	-2	8,573	-0.02%
2022/01/04	8	132.81	8	132.81	134.50	0	8,252	0.00%
2022/01/03	2	130.25	7	130.57	129.50	-5	8,098	-0.06%
2021/12/30	1	128.00	2	129.00	127.50	-1	8,007	-0.01%
2021/12/29	6	128.75	12	129.83	129.00	-6	7,937	-0.08%
2021/12/24	0	0.00	1	124.50	124.50	-1	7,636	-0.01%
2021/12/23	2	127.50	0	0.00	124.50	2	7,592	0.03%
2021/12/22	0	0.00	1	124.50	127.00	-1	7,472	-0.01%
2021/12/21	8	122.00	8	124.38	126.00	0	7,421	0.00%
2021/12/20	12	127.25	14	128.29	125.50	-2	7,263	-0.03%
2021/12/17	49	129.96	62	129.69	125.50	-13	7,073	-0.18%
2021/12/16	69	126.59	70	127.17	127.00	-1	6,482	-0.02%
2021/12/15	24	120.56	57	120.77	125.50	-33	5,787	-0.57%
2021/12/14	10	114.00	20	117.25	114.50	-10	5,256	-0.19%
2021/12/10	3	115.50	2	114.75	114.50	1	5,145	0.02%
2021/12/09	0	0.00	17	113.79	113.00	-17	5,052	-0.34%
2021/12/08	20	108.50	0	0.00	108.50	20	4,919	0.41%
2021/12/07	11	109.50	0	0.00	110.00	11	4,895	0.22%
2021/12/06	2	107.00	0	0.00	107.00	2	4,870	0.04%
2021/12/03	1	108.50	0	0.00	107.50	1	4,882	0.02%
2021/12/01	1	109.50	0	0.00	110.50	1	4,848	0.02%
2021/11/30	0	0.00	30	108.75	110.00	-30	4,811	-0.62%
2021/11/29	15	103.33	2	105.50	105.50	13	4,767	0.27%
2021/11/26	20	104.25	15	106.50	106.00	5	4,741	0.11%
2021/11/24	15	107.37	3	108.83	108.50	12	4,651	0.26%
2021/11/23	26	110.85	4	110.63	110.00	22	4,574	0.48%
2021/11/22	0	0.00	1	115.00	115.00	-1	4,487	-0.02%
2021/11/19	0	0.00	10	115.50	116.50	-10	4,438	-0.23%
2021/11/18	0	0.00	15	114.83	112.50	-15	4,328	-0.35%
2021/11/17	17	111.88	2	112.00	111.00	15	4,202	0.36%
2021/11/16	26	114.67	4	113.00	114.00	22	4,092	0.54%
2021/11/15	1	115.50	15	118.00	119.00	-14	3,956	-0.35%
2021/11/12	6	115.08	7	115.93	114.50	-1	3,828	-0.03%
2021/11/11	15	114.93	10	118.90	113.00	5	3,736	0.13%
2021/11/10	6	114.92	8	115.81	115.50	-2	3,475	-0.06%
2021/11/09	22	114.57	11	118.14	114.50	11	3,354	0.33%
2021/11/08	2	115.00	15	115.80	115.50	-13	3,161	-0.41%
2021/11/05	69	113.67	58	112.76	113.50	11	2,987	0.37%
2021/11/04	9	112.56	59	114.30	115.50	-50	2,624	-1.91%
2021/11/03	1	105.50	30	105.17	105.00	-29	2,135	-1.36%
2021/11/02	40	103.44	2	104.00	102.50	38	2,084	1.82%
2021/11/01	12	106.50	42	109.15	108.50	-30	1,986	-1.51%
2021/10/29	7	103.79	0	0.00	105.00	7	1,819	0.38%
2021/10/28	0	0.00	10	106.00	105.00	-10	1,766	-0.57%
2021/10/27	17	104.74	33	104.73	105.50	-16	1,690	-0.95%
2021/10/26	2	101.75	12	100.54	101.50	-10	1,533	-0.65%
2021/10/25	10	98.70	0	0.00	98.80	10	1,508	0.66%
2021/10/22	2	98.10	0	0.00	99.00	2	1,525	0.13%
2021/10/20	1	94.60	0	0.00	94.70	1	1,656	0.06%
2021/10/19	0	0.00	3	92.60	92.60	-3	1,661	-0.18%
2021/10/18	3	91.00	0	0.00	90.90	3	1,700	0.18%
2021/10/08	2	95.25	8	94.69	95.60	-6	2,042	-0.29%
2021/10/07	6	93.48	0	0.00	95.80	6	2,160	0.28%
2021/09/29	2	93.10	1	93.10	93.00	1	2,158	0.05%
2021/09/28	4	93.40	14	94.09	94.20	-10	2,167	-0.46%
2021/09/02	10	90.20	0	0.00	89.90	10	2,496	0.40%
2021/08/31	0	0.00	1	92.20	92.50	-1	2,499	-0.04%
2021/08/30	1	93.10	10	92.80	93.30	-9	2,508	-0.36%
2021/08/11	10	89.80	0	0.00	88.80	10	2,667	0.37%
2021/07/29	5	96.40	0	0.00	97.50	5	2,918	0.17%
2021/07/27	11	98.82	14	99.01	99.50	-3	2,883	-0.10%
2021/07/26	31	103.44	4	104.75	102.00	27	2,844	0.95%
2021/07/22	10	107.50	1	108.00	108.00	9	2,704	0.33%
2021/07/21	18	109.69	21	109.93	109.00	-3	2,674	-0.11%
2021/07/20	25	104.60	0	0.00	104.50	25	2,586	0.97%
2021/07/19	5	107.50	10	108.50	107.50	-5	2,554	-0.20%
2021/07/16	4	111.13	42	111.51	109.50	-38	2,561	-1.48%
2021/07/15	2	108.00	3	108.33	108.50	-1	2,465	-0.04%
2021/07/14	9	107.17	3	107.33	108.50	6	2,419	0.25%
2021/07/13	0	0.00	5	104.50	102.50	-5	2,322	-0.22%
2021/07/09	10	101.25	0	0.00	100.50	10	2,430	0.41%
2021/07/08	10	102.25	0	0.00	102.50	10	2,617	0.38%
2021/07/06	5	102.50	0	0.00	103.50	5	2,773	0.18%
2021/07/02	15	102.00	0	0.00	102.00	15	2,915	0.51%
2021/07/01	17	104.35	9	105.83	103.50	8	2,939	0.27%
2021/06/30	28	106.68	18	108.78	106.50	10	3,000	0.33%
2021/06/29	7	104.86	55	106.18	106.50	-48	3,010	-1.59%
2021/06/28	0	0.00	1	101.00	102.00	-1	3,086	-0.03%
2021/06/23	1	97.40	2	98.30	98.80	-1	3,136	-0.03%
2021/06/21	1	97.50	0	0.00	96.80	1	3,283	0.03%
2021/06/17	0	0.00	0.1	99.30	99.00	-0.1	3,472	0.00%
2021/06/15	1.1	99.17	0	0.00	99.10	1.1	4,075	0.03%
2021/06/10	0	0.00	1	100.50	100.50	-1	4,181	-0.02%
2021/06/09	1	98.40	0	0.00	98.00	1	4,178	0.02%
2021/06/03	1	99.40	1	99.60	100.00	0	4,303	0.00%
2021/06/02	3	99.37	3	99.07	97.50	0	4,270	0.00%
2021/05/31	0	0.00	1	94.90	96.90	-1	4,227	-0.02%
2021/05/21	0	0.00	5	92.90	92.90	-5	4,222	-0.12%
2021/05/19	0	0.00	1	89.80	92.00	-1	4,279	-0.02%
2021/05/17	1	85.30	0	0.00	85.00	1	4,313	0.02%
2021/05/12	10	88.90	1	91.60	90.60	9	4,174	0.22%
2021/05/11	10	95.65	0	0.00	94.30	10	4,094	0.24%
2021/05/10	30	100.13	4	100.50	98.00	26	4,043	0.64%
2021/05/07	5	102.40	0	0.00	102.00	5	3,999	0.13%
2021/05/04	20	105.50	0	0.00	105.50	20	3,979	0.50%
2021/05/03	10	110.00	4	109.63	108.00	6	3,933	0.15%
2021/04/29	10	113.50	0	0.00	113.00	10	3,910	0.26%
2021/04/28	10	112.50	0	0.00	114.00	10	3,905	0.26%
2021/04/27	10	113.50	0	0.00	112.50	10	3,924	0.25%
2021/04/26	20	113.50	2	113.50	113.50	18	3,922	0.46%
2021/04/15	0	0.00	1.3	115.38	114.50	-1.3	3,944	-0.03%
2021/04/14	2	123.75	180	122.01	122.00	-178	3,888	-4.58%	大賣/鉅額交易
2021/04/13	1	125.00	1	125.00	125.50	0	3,722	0.00%
2021/04/12	1.3	126.92	5	127.20	124.00	-3.7	3,704	-0.10%
2021/04/09	2	125.00	13	124.12	125.50	-11	3,656	-0.30%
2021/04/08	3	122.83	3	123.50	124.00	0	3,585	0.00%
2021/04/07	1	118.50	3	117.50	118.00	-2	3,469	-0.06%
2021/04/06	3	118.67	2	118.50	117.50	1	3,437	0.03%
2021/04/01	4	117.00	3	116.17	118.00	1	3,367	0.03%
2021/03/31	5	114.20	2	115.00	116.00	3	3,273	0.09%
2021/03/29	1	110.00	0	0.00	109.50	1	3,071	0.03%
2021/03/25	2	109.50	3	109.50	109.00	-1	3,047	-0.03%
2021/03/24	5	109.00	6	109.75	111.00	-1	2,985	-0.03%
2021/03/23	1	113.00	1	109.00	110.00	0	2,924	0.00%
2021/03/22	11	110.77	18	109.53	112.00	-7	2,863	-0.24%
2021/03/19	11	106.41	6	108.33	108.50	5	2,788	0.18%
2021/03/18	44	106.63	51	107.69	110.00	-7	2,581	-0.27%
2021/03/17	0	0.00	4	99.50	100.00	-4	2,228	-0.18%
2021/03/16	0	0.00	4	99.50	98.40	-4	2,188	-0.18%
2021/03/15	1	99.30	4	99.18	99.20	-3	2,172	-0.14%
2021/03/12	2	98.10	8	98.24	98.80	-6	2,189	-0.27%
2021/03/11	0	0.00	2	97.35	96.30	-2	2,158	-0.09%
2021/03/10	2	96.30	0	0.00	96.50	2	2,131	0.09%
2021/03/05	1	94.20	1	94.20	94.00	0	2,137	0.00%
2021/03/04	3	93.77	0	0.00	93.20	3	2,164	0.14%
2021/03/03	2	93.70	0	0.00	94.20	2	2,173	0.09%
2021/02/26	1	94.40	0	0.00	94.40	1	2,262	0.04%
2021/02/25	0	0.00	3	95.80	95.40	-3	2,305	-0.13%
2021/02/22	0	0.00	3	96.77	96.80	-3	2,317	-0.13%
2021/02/19	1	96.00	3	96.60	96.40	-2	2,295	-0.09%
2021/02/18	1	96.30	0	0.00	96.30	1	2,295	0.04%
2021/02/17	20	96.45	0	0.00	94.50	20	2,357	0.85%
2021/02/05	0	0.00	13	94.95	95.30	-13	2,399	-0.54%
2021/01/26	2	94.45	0	0.00	92.50	2	2,789	0.07%
2021/01/22	2	92.60	0	0.00	92.60	2	2,986	0.07%
2021/01/20	0	0.00	7	91.73	90.40	-7	3,097	-0.23%
2021/01/19	1	93.30	0	0.00	93.20	1	3,216	0.03%
2021/01/15	0	0.00	1	94.60	93.10	-1	3,349	-0.03%
2021/01/12	14	94.74	1	93.60	94.00	13	3,968	0.33%
2021/01/11	1	96.70	0	0.00	96.50	1	4,145	0.02%
2021/01/08	13	96.89	40	99.10	98.10	-27	4,186	-0.64%
2021/01/07	2	95.70	2	95.80	97.20	0	4,162	0.00%
2021/01/06	21	95.92	7	96.79	95.90	14	4,234	0.33%
2021/01/05	23	97.53	1	97.40	98.00	22	4,298	0.51%
2021/01/04	6	95.40	0	0.00	95.90	6	4,236	0.14%
2020/12/29	5	92.60	0	0.00	92.70	5	4,282	0.12%
2020/12/28	7	92.71	0	0.00	93.20	7	4,301	0.16%
2020/12/25	1	94.10	0	0.00	94.20	1	4,285	0.02%
2020/12/23	2	93.30	0	0.00	93.30	2	4,287	0.05%
2020/12/22	11	94.10	0	0.00	92.70	11	4,315	0.25%
2020/12/21	11	94.13	0	0.00	95.20	11	4,307	0.26%
2020/12/18	2	95.90	1	95.20	95.90	1	4,316	0.02%
2020/12/17	5	94.60	1	94.70	95.00	4	4,327	0.09%
2020/12/16	10	94.60	0	0.00	95.00	10	4,333	0.23%
2020/12/15	2	95.20	2	96.60	95.10	0	4,332	0.00%
2020/12/14	2	97.50	0	0.00	97.00	2	4,333	0.05%
2020/12/11	26	95.39	0	0.00	95.60	26	4,335	0.60%
2020/12/10	10	96.50	0	0.00	96.20	10	4,322	0.23%
2020/12/08	0	0.00	2	98.30	98.40	-2	4,311	-0.05%
2020/12/03	1	98.00	1	97.40	97.40	0	4,372	0.00%
2020/12/02	2	96.75	0	0.00	97.40	2	4,445	0.04%
2020/12/01	1	96.30	0	0.00	96.50	1	4,505	0.02%
2020/11/30	0	0.00	0.2	98.30	96.80	-0.2	4,590	-0.01%
2020/11/26	12	96.67	3	97.27	96.90	9	4,789	0.19%
2020/11/25	6	95.78	0	0.00	96.00	6	4,993	0.12%
2020/11/24	7	98.03	0	0.00	97.60	7	5,005	0.14%
2020/11/23	0	0.00	2	100.50	99.60	-2	5,045	-0.04%
2020/11/20	1	99.70	0	0.00	99.80	1	5,105	0.02%
2020/11/19	12	99.66	1	99.60	99.80	11	5,451	0.20%
2020/11/18	2	101.00	0	0.00	100.50	2	5,639	0.04%
2020/11/16	15	98.80	6	99.20	101.50	9	5,715	0.16%
2020/11/13	8	100.31	1	100.00	99.90	7	5,643	0.12%
2020/11/12	64	101.18	15	101.43	99.60	49	5,587	0.88%
2020/11/10	2	96.70	23	96.03	96.20	-21	5,374	-0.39%
2020/11/06	3	99.80	6	99.27	100.50	-3	5,339	-0.06%
2020/11/05	26	98.51	0	0.00	98.70	26	5,422	0.48%
2020/11/02	7	101.21	7	101.36	100.50	0	5,766	0.00%
2020/10/30	2	101.00	7	100.43	99.80	-5	5,673	-0.09%
2020/10/29	0	0.00	2	98.40	99.00	-2	5,601	-0.04%
2020/10/27	8	102.88	6	101.58	103.50	2	5,503	0.04%
2020/10/26	2	100.00	1	99.60	99.40	1	5,365	0.02%
2020/10/23	1	99.20	1	99.00	99.00	0	5,288	0.00%
2020/10/22	12	99.80	12	99.08	100.00	0	5,250	0.00%
2020/10/21	13	98.38	13	97.98	97.30	0	5,067	0.00%
2020/10/20	7	98.93	15	97.30	100.50	-8	4,858	-0.16%
2020/10/19	12	97.42	67	97.01	95.30	-55	4,640	-1.19%
2020/10/16	3	94.20	83	94.73	94.10	-80	4,418	-1.81%
2020/10/15	0	0.00	2	94.60	94.50	-2	4,368	-0.05%
2020/10/14	1	93.90	3	93.47	93.70	-2	4,316	-0.05%
2020/10/13	2	92.20	5	91.86	91.70	-3	4,291	-0.07%
2020/10/12	1	89.90	0	0.00	90.00	1	4,240	0.02%
2020/10/08	0	0.00	1	89.80	89.80	-1	4,258	-0.02%
2020/10/06	0	0.00	3	88.87	89.00	-3	4,224	-0.07%
2020/10/05	2	86.95	2	86.35	88.20	0	4,231	0.00%
2020/09/30	1	84.50	0	0.00	85.10	1	4,238	0.02%
2020/09/25	0	0.00	2	82.80	83.60	-2	4,342	-0.05%
2020/09/24	1	84.80	0	0.00	84.20	1	4,335	0.02%
2020/09/23	0	0.00	1	88.30	87.00	-1	4,338	-0.02%
2020/09/22	2	87.60	1	88.20	88.00	1	4,335	0.02%
2020/09/21	10	87.50	4	88.35	87.50	6	4,321	0.14%
2020/09/18	2	88.90	0	0.00	88.80	2	4,303	0.05%
2020/09/17	1	88.30	5	87.76	88.10	-4	4,288	-0.09%
2020/09/16	16	86.54	0	0.00	86.20	16	4,241	0.38%
2020/09/15	2	86.95	0	0.00	86.70	2	4,229	0.05%
2020/09/14	1	86.00	2	85.50	87.10	-1	4,234	-0.02%
2020/09/11	1	86.10	1	85.00	85.10	0	4,221	0.00%
2020/09/10	11	86.95	1	86.00	85.70	10	4,207	0.24%
2020/09/09	21	87.54	0	0.00	87.30	21	4,141	0.51%
2020/09/08	76	88.67	2	88.90	88.40	74	4,112	1.80%
2020/09/07	2	89.55	11	90.13	89.00	-9	4,092	-0.22%
2020/09/04	5	90.72	3	91.63	91.10	2	4,032	0.05%
2020/09/03	10	93.36	20	94.85	92.10	-10	3,963	-0.25%
2020/09/02	5	93.54	48	93.31	93.10	-43	3,892	-1.10%
2020/09/01	44	92.32	39	92.83	92.10	5	3,818	0.13%
2020/08/31	81	92.22	142	91.88	92.00	-61	3,702	-1.65%	大賣/
2020/08/28	42	89.63	50	89.50	89.70	-8	3,472	-0.23%
2020/08/27	1	89.10	1	89.50	88.40	0	3,404	0.00%
2020/08/26	10	88.00	21	87.89	88.00	-11	3,318	-0.33%
2020/08/25	50	87.87	11	89.78	87.80	39	3,238	1.20%
2020/08/24	12	88.17	18	87.77	88.90	-6	2,897	-0.21%
2020/08/21	1	84.40	3	85.20	84.50	-2	2,742	-0.07%
2020/08/20	2	79.20	2	79.50	79.90	0	2,667	0.00%
2020/08/19	2	83.15	0	0.00	83.20	2	2,625	0.08%
2020/08/18	1	83.90	0	0.00	83.60	1	2,624	0.04%
2020/08/17	3	85.63	0	0.00	85.30	3	2,618	0.11%
2020/08/13	0	0.00	3	85.20	85.20	-3	2,580	-0.12%
2020/08/12	2	84.30	0	0.00	84.80	2	2,547	0.08%
2020/08/11	5	86.18	11	85.45	84.40	-6	2,527	-0.24%
2020/08/10	30	85.61	20	85.52	85.40	10	2,469	0.41%
2020/08/07	3	81.83	12	82.28	82.60	-9	2,349	-0.38%
2020/08/06	1	80.70	0	0.00	78.80	1	2,197	0.05%
2020/08/05	6	79.47	0	0.00	80.10	6	2,241	0.27%
2020/07/30	1	73.40	0	0.00	75.90	1	2,441	0.04%
2020/07/28	4	72.65	3	73.20	72.20	1	2,442	0.04%
2020/07/27	1	74.50	1	74.50	74.50	0	2,445	0.00%
2020/07/24	7	77.74	0	0.00	76.30	7	2,507	0.28%
2020/07/23	0	0.00	5	79.40	78.90	-5	2,506	-0.20%
2020/07/22	1	78.40	0	0.00	78.60	1	2,529	0.04%
2020/07/21	0	0.00	1	76.90	77.30	-1	2,552	-0.04%
2020/07/20	9	76.11	0	0.00	76.20	9	2,687	0.33%
2020/07/17	10	78.27	1	77.80	77.30	9	2,698	0.33%
2020/07/16	2	84.60	3	84.40	84.00	-1	2,648	-0.04%
2020/07/15	25	84.38	0	0.00	83.80	25	2,610	0.96%
2020/07/10	20	83.95	0	0.00	83.20	20	2,668	0.75%
2020/07/09	10	85.50	0	0.00	85.50	10	2,655	0.38%
2020/07/08	2	87.30	30	87.38	87.10	-28	2,623	-1.07%
2020/07/07	4	87.38	9	86.96	86.70	-5	2,615	-0.19%
2020/07/03	3	85.50	2	85.40	85.40	1	2,614	0.04%
2020/07/02	1	84.90	0	0.00	85.40	1	2,635	0.04%
2020/07/01	0	0.00	3	84.10	83.50	-3	2,657	-0.11%
2020/06/30	0	0.00	2	83.50	83.60	-2	2,691	-0.07%
2020/06/24	6	81.82	0	0.00	82.00	6	2,763	0.22%
2020/06/23	0	0.00	1	82.10	82.10	-1	2,804	-0.04%
2020/06/18	6	83.05	0	0.00	82.90	6	2,910	0.21%
2020/06/16	10	80.70	0	0.00	82.90	10	2,945	0.34%
2020/06/12	1	78.00	0	0.00	81.00	1	3,070	0.03%
2020/06/11	10	82.00	0	0.00	80.90	10	3,110	0.32%
2020/06/10	12	82.83	1	83.10	83.00	11	3,115	0.35%
2020/06/08	1	84.00	2	83.90	83.80	-1	3,202	-0.03%
2020/06/05	4	86.55	0	0.00	86.30	4	3,161	0.13%
2020/06/04	0	0.00	2	86.20	86.00	-2	3,170	-0.06%
2020/06/03	1	85.50	0	0.00	85.90	1	3,186	0.03%
2020/05/28	4	86.45	10	86.44	85.00	-6	3,194	-0.19%
2020/05/27	3	84.53	0	0.00	84.50	3	3,146	0.10%
2020/05/26	0	0.00	1	85.00	84.10	-1	3,160	-0.03%
2020/05/22	1	83.00	0	0.00	82.70	1	3,143	0.03%
2020/05/21	6	85.77	2	86.00	85.30	4	3,129	0.13%
2020/05/19	5	84.70	0	0.00	84.80	5	3,122	0.16%
2020/05/18	5	84.20	0	0.00	84.00	5	3,112	0.16%
2020/05/15	22	85.18	0	0.00	84.70	22	3,107	0.71%
2020/05/14	2	88.75	4	88.20	85.20	-2	3,074	-0.07%
2020/05/13	1	86.50	1	87.10	87.50	0	3,012	0.00%
2020/05/12	4	88.03	3	88.33	87.70	1	3,067	0.03%
2020/05/11	25	87.22	39	87.53	89.60	-14	3,024	-0.46%
2020/05/08	0	0.00	4	82.95	82.70	-4	2,815	-0.14%
2020/05/07	3	80.73	16	81.00	81.00	-13	2,764	-0.47%
2020/05/06	2	80.20	0	0.00	79.60	2	2,750	0.07%
2020/05/05	0	0.00	16	80.80	79.90	-16	2,769	-0.58%
2020/04/30	5	80.70	7	81.41	80.90	-2	2,786	-0.07%
2020/04/29	5	81.58	17	81.41	81.20	-12	2,804	-0.43%
2020/04/28	2	79.25	1	78.90	79.30	1	2,757	0.04%
2020/04/27	1	79.40	0	0.00	79.00	1	2,792	0.04%
2020/04/24	4	79.18	1	78.60	79.00	3	2,760	0.11%
2020/04/23	19	79.62	64	78.38	79.30	-45	2,735	-1.65%
2020/04/22	2	75.25	15.7	75.90	75.90	-13.7	2,593	-0.53%
2020/04/17	0	0.00	72	75.67	74.20	-72	2,570	-2.80%
2020/04/16	5.6	73.51	12	74.40	74.10	-6.4	2,588	-0.25%
2020/04/07	1	73.40	4	72.58	73.50	-3	2,571	-0.12%
2020/04/06	4	70.80	6	69.75	71.40	-2	2,563	-0.08%
2020/04/01	5	70.28	4	70.50	70.10	1	2,521	0.04%
2020/03/31	2	68.40	2	68.60	68.30	0	2,503	0.00%
2020/03/30	2	65.55	5	64.64	67.00	-3	2,464	-0.12%
2020/03/27	2	67.95	1	67.70	65.90	1	2,439	0.04%
2020/03/26	2	66.65	0	0.00	67.10	2	2,416	0.08%
2020/03/25	2	67.75	9	66.99	66.20	-7	2,395	-0.29%
2020/03/24	1	64.60	1	64.00	64.00	0	2,351	0.00%
2020/03/23	6	62.20	4	60.88	61.80	2	2,317	0.09%
2020/03/20	5	61.42	2	61.80	61.90	3	2,331	0.13%
2020/03/19	4	56.23	5	59.04	56.30	-1	2,299	-0.04%
2020/03/18	2	61.85	1	62.60	60.70	1	2,251	0.04%
2020/03/17	1	59.50	200	58.05	58.20	-199	2,206	-9.02%	大賣/鉅額交易
2020/03/13	2	63.80	3	63.20	64.40	-1	2,167	-0.05%
2020/03/12	0	0.00	1	71.80	69.90	-1	2,131	-0.05%
2020/03/11	0	0.00	7	78.80	76.00	-7	2,078	-0.34%
2020/03/10	7	75.50	0	0.00	77.70	7	2,086	0.34%
2020/03/06	2	81.55	0	0.00	81.30	2	2,101	0.10%
2020/03/05	1	81.40	1	82.10	82.10	0	2,224	0.00%
2020/03/04	1	79.80	1	79.80	79.80	0	2,227	0.00%
2020/03/02	1	79.30	1	79.80	78.60	0	2,352	0.00%
2020/02/24	5	80.20	0	0.00	80.50	5	2,442	0.20%
2020/02/21	8	83.01	1	82.10	82.00	7	2,489	0.28%
2020/02/19	5	83.40	0	0.00	83.60	5	2,493	0.20%
2020/02/18	0	0.00	3	83.50	83.70	-3	2,487	-0.12%
2020/02/13	3	85.07	4	84.35	84.90	-1	2,476	-0.04%
2020/02/12	0	0.00	21	80.80	81.80	-21	2,408	-0.87%
2020/02/10	5	77.32	0	0.00	77.10	5	2,442	0.20%
2020/02/07	10	78.35	0	0.00	77.70	10	2,479	0.40%
2020/02/06	0	0.00	2	78.40	79.50	-2	2,484	-0.08%
2020/02/05	0	0.00	5	78.10	77.50	-5	2,473	-0.20%
2020/02/04	4	78.10	2	78.15	78.50	2	2,469	0.08%
2020/02/03	8	73.56	3	76.40	76.40	5	2,469	0.20%
2020/01/31	8	79.26	7	79.60	79.30	1	2,445	0.04%
2020/01/30	0	0.00	10	81.73	80.30	-10	2,461	-0.41%
2020/01/17	10	88.80	0	0.00	88.80	10	2,475	0.40%
2020/01/16	0	0.00	1	88.30	88.50	-1	2,495	-0.04%
2020/01/14	1	89.20	8	88.29	88.80	-7	2,566	-0.27%
2020/01/13	0	0.00	5	86.70	87.70	-5	2,660	-0.19%
2020/01/10	11	86.86	7	86.91	86.70	4	2,747	0.15%
2020/01/08	1	88.20	3	88.43	88.30	-2	2,730	-0.07%
2020/01/07	0	0.00	2	89.40	89.80	-2	2,720	-0.07%
2020/01/06	1	91.30	3	91.57	91.10	-2	2,717	-0.07%
2020/01/03	1	94.50	10	94.90	92.00	-9	2,768	-0.33%
2019/12/31	2	94.80	2	94.10	94.10	0	2,835	0.00%
2019/12/27	2	92.90	0	0.00	92.90	2	2,829	0.07%
2019/12/26	1	94.20	1	93.00	93.30	0	2,833	0.00%
2019/12/19	2	92.60	0	0.00	92.40	2	2,903	0.07%
2019/12/18	10	93.70	0	0.00	93.60	10	2,908	0.34%
2019/12/17	1	94.50	1	93.30	94.00	0	2,919	0.00%
2019/12/16	3	93.17	1	93.20	93.50	2	2,917	0.07%
2019/12/13	0	0.00	0.1	93.00	93.10	-0.1	2,928	0.00%
2019/12/10	1	92.70	1	93.50	92.30	0	2,980	0.00%
2019/12/09	0	0.00	5	92.14	91.80	-5	3,003	-0.17%
2019/12/04	1	93.00	1	92.60	92.60	0	3,171	0.00%
2019/12/03	3	95.07	1	94.70	94.70	2	3,167	0.06%
2019/12/02	1	98.20	6	96.00	95.60	-5	3,169	-0.16%
2019/11/28	2	96.00	0	0.00	95.60	2	3,151	0.06%
2019/11/27	6	95.20	0	0.00	96.00	6	3,199	0.19%
2019/11/26	0	0.00	3	93.50	94.20	-3	3,202	-0.09%
2019/11/22	3	91.77	5	92.60	93.40	-2	3,559	-0.06%
2019/11/21	0	0.00	3	90.60	91.10	-3	3,608	-0.08%
2019/11/20	3	90.40	1	91.10	91.50	2	3,873	0.05%
2019/11/19	2	90.00	0	0.00	89.80	2	3,858	0.05%
2019/11/15	4	90.25	0	0.00	90.30	4	3,959	0.10%
2019/11/14	6	90.23	0	0.00	90.20	6	3,991	0.15%
2019/11/13	0	0.00	1	90.50	90.60	-1	3,998	-0.03%
2019/11/12	0	0.00	1	90.60	90.20	-1	4,019	-0.02%
2019/11/11	1	91.30	0	0.00	89.90	1	4,123	0.02%
2019/11/08	2	93.00	2	91.00	92.20	0	4,140	0.00%
2019/11/07	2	89.10	0	0.00	88.30	2	4,125	0.05%
2019/10/31	0	0.00	3	95.70	94.20	-3	4,407	-0.07%
2019/10/29	4	95.43	4	96.00	95.00	0	4,506	0.00%
2019/10/23	1	94.60	0	0.00	95.10	1	4,872	0.02%
2019/10/21	1	95.80	2	95.20	95.40	-1	5,211	-0.02%
2019/10/18	1	93.40	0	0.00	92.80	1	5,255	0.02%
2019/10/16	0	0.00	3	91.00	90.00	-3	5,197	-0.06%
2019/10/15	3	90.30	0	0.00	90.40	3	5,183	0.06%
2019/10/08	3	90.60	6	90.17	90.60	-3	5,324	-0.06%
2019/10/04	1	91.20	1	91.10	91.10	0	5,269	0.00%
2019/10/01	0	0.00	1	92.40	92.60	-1	5,245	-0.02%
2019/09/27	2	92.35	20	91.80	91.70	-18	5,247	-0.34%
2019/09/26	1	96.30	1	96.00	94.80	0	5,223	0.00%
2019/09/24	10	95.40	19	95.89	95.40	-9	5,325	-0.17%
2019/09/20	6	95.80	7	95.50	95.80	-1	5,328	-0.02%
2019/09/19	31	95.07	1	95.90	95.00	30	5,330	0.56%
2019/09/17	10	93.70	10	94.32	93.70	0	5,356	0.00%
2019/09/10	3	96.50	0	0.00	96.80	3	5,316	0.06%
2019/09/06	2	104.75	1	105.00	104.50	1	5,143	0.02%
2019/09/05	7	106.50	7	107.50	106.00	0	5,130	0.00%
2019/09/03	15	106.30	18	107.17	106.00	-3	5,154	-0.06%
2019/09/02	2	107.00	1	106.00	106.00	1	5,051	0.02%
2019/08/30	14	104.79	14	106.68	104.50	0	5,013	0.00%
2019/08/29	10	106.15	6	106.00	106.50	4	4,942	0.08%
2019/08/28	8	109.75	10	108.85	103.50	-2	4,856	-0.04%
2019/08/27	3	106.17	2	106.00	107.00	1	4,611	0.02%
2019/08/26	2	103.00	3	104.17	102.00	-1	4,512	-0.02%
2019/08/23	6	104.33	7	104.64	106.00	-1	4,490	-0.02%
2019/08/22	1	100.50	7	99.97	99.40	-6	4,249	-0.14%
2019/08/21	8	98.29	6	97.17	98.60	2	4,219	0.05%
2019/08/20	5	100.26	0	0.00	99.80	5	4,164	0.12%
2019/08/19	1	101.50	0	0.00	102.00	1	4,139	0.02%
2019/08/16	0	0.00	8	102.00	101.50	-8	4,150	-0.19%
2019/08/15	5	99.58	2	101.50	101.00	3	4,177	0.07%
2019/08/14	5	102.60	11	104.27	102.00	-6	4,175	-0.14%
2019/08/13	1	101.00	1	101.50	100.50	0	4,097	0.00%
2019/08/12	10	101.50	10	103.00	101.00	0	4,133	0.00%
2019/08/08	10	101.50	0	0.00	103.00	10	4,105	0.24%
2019/08/07	2	100.10	2	101.25	102.00	0	4,054	0.00%
2019/08/01	1	105.00	1	106.00	106.00	0	3,981	0.00%
2019/07/31	0	0.00	1	108.00	108.00	-1	3,956	-0.03%
2019/07/30	1	105.00	0	0.00	103.50	1	3,914	0.03%
2019/07/29	37	110.00	37	110.84	106.50	0	3,874	0.00%
2019/07/25	8	113.69	1	111.50	110.50	7	3,724	0.19%
2019/07/24	0	0.00	2	112.75	112.00	-2	3,544	-0.06%
2019/07/23	7	112.14	3	113.00	112.00	4	3,538	0.11%
2019/07/22	8	103.69	9	103.78	108.00	-1	3,252	-0.03%
2019/07/19	1	97.80	0	0.00	98.20	1	3,113	0.03%
2019/07/12	4	96.70	6	97.40	95.50	-2	3,111	-0.06%
2019/07/11	3	94.97	5	95.34	95.50	-2	3,085	-0.06%
2019/07/09	1	94.30	1	93.80	93.20	0	3,126	0.00%
2019/07/03	0	0.00	1	93.20	92.60	-1	3,317	-0.03%
2019/07/02	1	94.80	2	94.65	95.00	-1	3,338	-0.03%
2019/07/01	4	93.40	2	93.50	94.60	2	3,324	0.06%
2019/06/27	1	88.30	1	88.40	88.20	0	3,281	0.00%
2019/06/25	3	90.23	3	89.80	87.50	0	3,500	0.00%
2019/06/20	0	0.00	15	87.90	88.10	-15	3,776	-0.40%
2019/06/19	20	84.90	5	85.80	86.00	15	4,025	0.37%
2019/06/11	3	89.23	3	89.83	90.40	0	4,464	0.00%
2019/05/30	3	88.07	6	88.65	90.20	-3	4,789	-0.06%
2019/05/24	5	84.90	5	85.30	85.50	0	4,941	0.00%
2019/05/23	1	84.50	1	85.00	85.00	0	4,961	0.00%
2019/05/21	1	80.60	0	0.00	81.90	1	4,992	0.02%
2019/05/09	2	84.55	6	80.98	81.80	-4	5,720	-0.07%
2019/05/08	2	86.35	1	85.40	86.00	1	5,661	0.02%
2019/05/02	1	86.00	0	0.00	85.60	1	5,897	0.02%
2019/04/30	0	0.00	1	85.00	85.60	-1	6,108	-0.02%
2019/04/29	1	84.10	0	0.00	84.00	1	6,095	0.02%
2019/04/22	3	92.60	0	0.00	91.90	3	6,708	0.04%
2019/04/19	5	92.34	12	92.10	92.50	-7	6,725	-0.10%
2019/04/18	3	93.30	2	93.60	91.00	1	6,757	0.01%
2019/04/17	0	0.00	30	93.50	93.00	-30	6,773	-0.44%
2019/04/16	10	95.10	0	0.00	95.30	10	6,714	0.15%
2019/04/15	1	93.90	1	93.70	92.60	0	6,710	0.00%
2019/04/12	1	92.30	0	0.00	93.00	1	6,737	0.01%
2019/04/11	21	93.71	0	0.00	92.50	21	6,739	0.31%
2019/04/10	3	93.50	1	94.10	94.30	2	6,768	0.03%
2019/04/09	12	94.23	2	94.95	93.70	10	6,735	0.15%
2019/04/01	4	94.00	0	0.00	93.50	4	6,744	0.06%
2019/03/29	0	0.00	2	95.20	93.20	-2	6,710	-0.03%
2019/03/28	1	95.00	1	95.80	95.10	0	6,648	0.00%
2019/03/26	2	93.45	9	93.94	93.40	-7	6,494	-0.11%
2019/03/25	1	89.70	0	0.00	91.50	1	6,387	0.02%
2019/03/22	4	92.03	2	92.95	92.20	2	6,333	0.03%
2019/03/21	0	0.00	5	88.46	87.80	-5	6,135	-0.08%
2019/03/20	6	88.48	5	89.14	88.10	1	6,275	0.02%
2019/03/19	5	87.60	1	88.20	87.70	4	6,345	0.06%
2019/03/18	1	85.50	36	87.97	89.00	-35	6,445	-0.54%
2019/03/15	30	85.80	0	0.00	84.50	30	6,436	0.47%
2019/03/14	5	88.10	1	87.60	87.50	4	6,520	0.06%
2019/03/11	3	92.07	17	90.48	90.80	-14	6,591	-0.21%
2019/03/08	2	86.10	2	87.80	87.90	0	6,536	0.00%
2019/03/07	11	88.31	1	89.30	87.10	10	6,640	0.15%
2019/03/06	12	89.42	2	89.55	89.00	10	6,745	0.15%
2019/03/05	1	89.60	0	0.00	88.20	1	6,813	0.01%
2019/02/27	1	89.20	1	91.50	91.70	0	6,700	0.00%
2019/02/25	0	0.00	5	92.94	92.50	-5	6,691	-0.07%
2019/02/22	2	91.50	1	91.20	90.90	1	6,654	0.02%
2019/02/21	3	92.87	0	0.00	92.00	3	6,763	0.04%
2019/02/19	2	94.30	1	95.00	92.10	1	6,700	0.01%
2019/02/15	1	97.30	2	100.00	95.10	-1	6,617	-0.02%
2019/02/14	1	95.40	1	94.70	95.00	0	6,572	0.00%
2019/02/13	1	96.70	0	0.00	95.00	1	6,608	0.02%
2019/02/11	6	96.77	6	95.63	96.70	0	6,602	0.00%
2019/01/30	1	92.90	21	92.96	94.50	-20	6,449	-0.31%
2019/01/28	1	86.50	1	86.20	86.00	0	6,191	0.00%
2019/01/24	0	0.00	1	82.60	84.60	-1	6,144	-0.02%
2019/01/23	7	80.63	6	80.67	81.90	1	6,103	0.02%
2019/01/22	5	81.86	4	84.30	80.50	1	5,962	0.02%
2019/01/17	9	87.46	10	87.04	86.00	-1	5,628	-0.02%
2019/01/15	6	78.58	66	78.28	79.20	-60	5,106	-1.17%
2019/01/14	0	0.00	1	75.70	76.30	-1	4,974	-0.02%
2019/01/11	1	75.50	1	77.30	75.60	0	4,979	0.00%
2019/01/09	1	77.50	0	0.00	76.30	1	4,908	0.02%
2019/01/08	0	0.00	30	77.50	77.00	-30	4,831	-0.62%
2019/01/07	10	76.85	10	76.00	74.70	0	4,718	0.00%
2019/01/04	2	73.90	4	75.20	75.30	-2	4,661	-0.04%
2019/01/03	2	75.00	0	0.00	74.70	2	4,650	0.04%
2018/12/28	1	74.70	1	73.90	74.80	0	4,548	0.00%
2018/12/27	7	73.39	10	74.12	73.60	-3	4,528	-0.07%
2018/12/24	0	0.00	30	75.50	73.70	-30	4,383	-0.68%
2018/12/22	0	0.00	30	74.90	73.80	-30	4,325	-0.69%
2018/12/21	0	0.00	30	73.90	74.20	-30	4,317	-0.69%
2018/12/13	1	76.00	1	76.70	74.00	0	3,991	0.00%
2018/12/10	1	73.20	5.3	72.90	71.00	-4.3	3,565	-0.12%
2018/12/07	2	72.65	49	73.11	75.50	-47	3,414	-1.38%
2018/12/06	1	67.70	5	68.20	68.90	-4	3,145	-0.13%
2018/12/04	0	0.00	1	71.30	70.40	-1	3,030	-0.03%
2018/11/30	1	67.50	0	0.00	68.00	1	2,868	0.03%
2018/11/29	2	66.85	39	67.61	68.00	-37	2,757	-1.34%
2018/11/28	1	62.20	124	64.57	64.00	-123	2,624	-4.69%	大賣/鉅額交易
2018/11/27	1	61.60	0	0.00	61.60	1	2,530	0.04%
2018/11/23	5	59.48	0	0.00	59.40	5	2,539	0.20%
2018/11/22	14	61.18	10	61.34	60.50	4	2,525	0.16%
2018/11/21	34	60.11	0	0.00	60.20	34	2,456	1.38%
2018/11/20	0	0.00	31	61.83	59.90	-31	2,462	-1.26%
2018/11/19	1	58.00	0	0.00	59.00	1	2,341	0.04%
2018/11/16	55	58.51	2	58.60	57.90	53	2,338	2.27%
2018/11/15	16	58.19	2	58.20	58.50	14	2,332	0.60%
2018/11/14	13	58.05	0	0.00	58.00	13	2,314	0.56%
2018/11/13	0	0.00	1	56.00	58.20	-1	2,278	-0.04%
2018/11/07	1	53.00	30	52.02	53.60	-29	1,933	-1.50%
2018/11/06	1	53.50	0	0.00	51.30	1	1,973	0.05%
2018/10/24	0	0.00	2	48.85	48.95	-2	2,044	-0.10%
2018/10/19	0	0.00	10	46.60	46.85	-10	2,158	-0.46%
2018/10/17	15	49.03	0	0.00	47.75	15	2,280	0.66%
2018/10/16	10	47.65	0	0.00	48.30	10	2,426	0.41%
2018/10/11	1	45.20	4	44.93	45.00	-3	3,307	-0.09%
2018/10/09	1	48.45	1	47.80	48.30	0	3,323	0.00%
2018/09/20	15	54.10	0	0.00	53.60	15	4,636	0.32%
2018/09/05	10	59.65	0	0.00	59.80	10	5,383	0.19%
2018/09/04	0	0.00	15	61.60	61.30	-15	5,623	-0.27%
2018/08/31	9	60.37	0	0.00	60.20	9	5,857	0.15%
2018/08/28	2	62.30	0	0.00	61.80	2	6,444	0.03%
2018/08/27	2	59.20	2	62.10	62.10	0	6,735	0.00%
2018/08/24	13	58.84	0	0.00	57.90	13	6,968	0.19%
2018/08/23	5	59.70	2	59.80	59.60	3	6,941	0.04%
2018/08/22	10	60.40	0	0.00	60.20	10	6,927	0.14%
2018/08/15	0	0.00	1	64.90	64.40	-1	7,135	-0.01%
2018/08/14	5	64.30	0	0.00	65.70	5	7,144	0.07%
2018/08/13	15	65.40	1	63.00	63.90	14	7,203	0.19%
2018/08/10	16	68.64	5	67.50	67.50	11	7,196	0.15%
2018/08/08	0	0.00	20	69.10	68.70	-20	7,190	-0.28%
2018/08/07	5	70.80	2	70.40	70.40	3	7,219	0.04%
2018/08/06	1	70.50	0	0.00	70.30	1	7,232	0.01%
2018/08/03	10	70.45	0	0.00	70.90	10	7,276	0.14%
2018/08/02	15	72.00	0	0.00	71.10	15	7,376	0.20%
2018/08/01	15	72.38	0	0.00	72.40	15	7,396	0.20%
2018/07/30	0	0.00	1	72.70	72.70	-1	7,390	-0.01%
2018/07/26	2	75.20	0	0.00	75.00	2	7,300	0.03%
2018/07/23	1	70.00	21	70.81	70.80	-20	7,169	-0.28%
2018/07/20	0	0.00	1	76.50	76.00	-1	7,037	-0.01%
2018/07/19	3	79.10	1	76.80	77.40	2	6,949	0.03%
2018/07/18	30	80.44	64	79.52	81.00	-34	6,682	-0.51%
2018/07/17	1	74.40	1	74.10	73.70	0	6,220	0.00%
2018/07/16	26	74.42	9	74.70	73.50	17	6,239	0.27%
2018/07/13	12	73.57	9	74.23	74.20	3	6,200	0.05%
2018/07/12	2	74.40	0	0.00	74.70	2	6,142	0.03%
2018/07/11	0	0.00	2	73.30	73.40	-2	6,256	-0.03%
2018/07/10	16	74.28	1	74.70	74.00	15	6,308	0.24%
2018/07/09	7	73.17	0	0.00	72.00	7	6,188	0.11%
2018/07/05	1	69.10	40	70.95	69.10	-39	6,056	-0.64%
2018/07/04	0	0.00	1	74.40	72.00	-1	6,016	-0.02%
2018/07/03	0	0.00	60	72.10	71.70	-60	5,902	-1.02%
2018/07/02	60	75.55	0	0.00	72.50	60	5,835	1.03%
2018/06/29	0	0.00	1	73.70	73.70	-1	5,640	-0.02%
2018/06/25	20	67.80	5	68.30	65.50	15	5,443	0.28%
2018/06/22	20	70.00	0	0.00	69.00	20	5,379	0.37%
2018/06/20	4	69.18	10	69.72	69.50	-6	5,302	-0.11%
2018/06/13	29	74.44	3	78.00	71.80	26	5,003	0.52%
2018/06/12	26	73.24	42	75.29	78.10	-16	4,805	-0.33%
2018/06/11	17	71.98	0	0.00	71.00	17	4,581	0.37%
2018/06/08	0	0.00	3	72.40	71.50	-3	4,493	-0.07%
2018/06/07	9	70.86	0	0.00	70.30	9	4,356	0.21%
2018/06/06	15	72.48	6	71.85	72.20	9	4,301	0.21%
2018/06/05	7	74.86	3	73.27	71.00	4	4,173	0.10%
2018/06/04	10	72.11	10	72.70	74.40	0	3,814	0.00%
2018/06/01	1	67.70	270	65.91	67.70	-269	3,540	-7.60%	大賣/鉅額交易
2018/05/30	0	0.00	24	61.80	61.80	-24	3,305	-0.73%
2018/05/28	0	0.00	1	63.40	63.20	-1	3,317	-0.03%
2018/05/24	1	63.30	0	0.00	63.40	1	3,293	0.03%
2018/05/23	0	0.00	4	63.33	62.50	-4	3,241	-0.12%
2018/05/16	3	59.73	1	59.50	59.50	2	2,977	0.07%
2018/04/27	0	0.00	5	54.90	54.90	-5	2,694	-0.19%
2018/04/26	5	53.38	0	0.00	53.00	5	2,696	0.19%
2018/04/25	0	0.00	5	54.40	54.00	-5	2,676	-0.19%
2018/04/24	5	53.70	0	0.00	53.30	5	2,662	0.19%
2018/04/23	4	55.40	0	0.00	55.40	4	2,630	0.15%
2018/04/20	11	56.35	0	0.00	56.00	11	2,609	0.42%
2018/04/19	11	57.51	0	0.00	58.80	11	2,538	0.43%
2018/04/18	2	60.10	2	59.10	58.30	0	2,497	0.00%
2018/04/17	4	58.30	60	59.39	59.70	-56	2,396	-2.34%
2018/04/10	0	0.00	2	54.80	54.30	-2	2,524	-0.08%
2018/03/31	2	54.70	0	0.00	54.70	2	2,795	0.07%
2018/03/30	0	0.00	1	54.10	54.70	-1	2,773	-0.04%
2018/03/22	5	52.80	0	0.00	52.50	5	2,789	0.18%
2018/03/16	10	53.35	0	0.00	55.00	10	2,819	0.35%
2018/03/06	0	0.00	30	53.20	53.00	-30	2,628	-1.14%
2018/03/02	1	52.50	0	0.00	52.50	1	2,583	0.04%
2018/03/01	0	0.00	3	52.70	52.70	-3	2,597	-0.12%
2018/02/27	5	52.80	2	52.00	52.00	3	2,638	0.11%
2018/02/06	4	47.80	0	0.00	45.45	4	2,556	0.16%
2018/02/02	0	0.00	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%
2018/01/26	0	0.00	5	49.25	49.25	-5	2,373	-0.21%
2018/01/24	0	0.00	1	50.20	50.10	-1	2,402	-0.04%
2018/01/17	0	0.00	1	50.70	50.70	-1	2,369	-0.04%
2018/01/12	0	0.00	4	50.60	50.60	-4	2,360	-0.17%
2018/01/11	4	50.60	0	0.00	50.20	4	2,345	0.17%
2018/01/10	30	51.53	0	0.00	50.30	30	2,332	1.29%
2018/01/09	0	0.00	5	54.30	54.40	-5	2,231	-0.22%
2018/01/08	16	54.39	1	54.10	54.10	15	2,214	0.68%
2018/01/05	0	0.00	5	56.80	55.80	-5	2,134	-0.23%
2018/01/02	5	55.00	36	54.15	54.60	-31	1,784	-1.74%