智易 (3596)-統一-內湖券商分點個股進出

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
165.5
漲跌
▲1.5
漲幅
+0.91%
成交量
1,656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(已收盤)

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-內湖券商分點個股進出

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-內湖券商分點個股進出
統一-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/27	1	164.50	0	0.00	163.50	1	2,605	0.04%
2024/05/24	1	162.00	0	0.00	163.50	1	2,605	0.04%
2024/05/23	4	163.00	0	0.00	162.50	4	2,605	0.15%
2024/05/22	1.1	162.57	0	0.00	165.00	1.1	2,601	0.04%
2024/05/21	1	160.00	2	161.75	162.00	-1	2,602	-0.04%
2024/05/20	5	157.60	0	0.00	157.50	5	2,529	0.20%
2024/05/17	1	156.50	0	0.00	156.50	1	2,439	0.04%
2024/05/16	1	157.00	0	0.00	157.00	1	2,405	0.04%
2024/05/14	1	156.00	0	0.00	155.50	1	2,381	0.04%
2024/05/09	0	159.00	0	0.00	157.00	0	2,323	0.00%
2024/05/06	1	171.00	0	0.00	172.00	1	2,141	0.05%
2024/04/25	1	171.50	0	0.00	170.50	1	2,119	0.05%
2024/04/23	2	171.75	0	0.00	171.50	2	2,161	0.09%
2024/04/09	1	190.00	0	0.00	190.00	1	2,127	0.05%
2024/04/01	0	0.00	1	195.00	195.50	-1	2,147	-0.05%
2024/03/29	1	188.97	0	0.00	191.50	1	2,134	0.05%
2024/03/28	0	0.00	2	193.75	191.50	-2	2,067	-0.10%
2024/03/27	2	191.23	0	0.00	190.50	2	2,029	0.10%
2024/03/25	1	201.00	0	0.00	193.50	1	2,018	0.05%
2024/03/22	1	199.00	1	200.50	199.00	0	2,007	0.00%
2024/03/21	5	198.00	5	199.00	199.00	0	2,010	0.00%
2024/03/20	10	197.90	10	198.75	199.00	0	1,991	0.00%
2024/03/19	0	0.00	1	195.50	195.00	-1	2,059	-0.05%
2024/03/14	0	0.00	4	189.13	189.50	-4	2,151	-0.19%
2024/03/13	7	182.36	8	184.00	186.50	-1	2,066	-0.05%
2024/03/08	1	171.50	0	0.00	171.50	1	1,994	0.05%
2024/03/07	1	177.00	0	0.00	175.50	1	1,982	0.05%
2024/03/01	1	179.00	0	0.00	178.50	1	1,956	0.05%
2024/02/27	0	0.00	2	180.00	180.00	-2	1,925	-0.10%
2024/02/23	1	186.00	11	185.00	183.50	-10	1,870	-0.53%
2024/02/21	1	167.00	0	0.00	168.50	1	1,726	0.06%
2024/02/16	10	170.10	0	0.00	169.00	10	1,736	0.58%
2024/02/15	1	172.00	0	0.00	172.50	1	1,759	0.06%
2024/02/02	0	0.00	6	174.00	175.50	-6	1,771	-0.34%
2024/01/26	5	172.00	0	0.00	170.50	5	1,935	0.26%
2024/01/25	1	174.00	0	0.00	175.00	1	1,974	0.05%
2024/01/22	0	0.00	2	175.00	175.50	-2	2,034	-0.10%
2024/01/19	2	171.75	0	0.00	172.00	2	2,027	0.10%
2024/01/17	0	0.00	1	174.00	173.50	-1	2,004	-0.05%
2024/01/04	0	0.00	0.4	168.50	169.50	-0.4	2,102	-0.02%
2024/01/03	1	169.00	0	0.00	169.00	1	2,137	0.05%
2023/12/29	0.1	170.50	0	0.00	170.50	0.1	2,205	0.00%
2023/12/22	1	172.50	0	0.00	172.00	1	2,339	0.04%
2023/12/19	0.3	175.50	0	0.00	175.50	0.3	2,406	0.01%
2023/12/18	1	180.50	1	183.50	176.50	0	2,516	0.00%
2023/12/15	1	182.50	1	182.50	181.50	0	2,540	0.00%
2023/12/14	3	190.50	2	190.75	189.50	1	2,566	0.04%
2023/12/13	2	181.25	3	183.33	188.50	-1	2,431	-0.04%
2023/12/12	1	170.00	2	171.75	171.50	-1	2,365	-0.04%
2023/12/11	1	168.00	0	0.00	168.50	1	2,391	0.04%
2023/12/01	2	161.50	0	0.00	163.00	2	2,842	0.07%
2023/11/30	2	161.50	0	0.00	163.50	2	2,887	0.07%
2023/11/28	2	161.50	0	0.00	163.50	2	2,916	0.07%
2023/11/27	2	163.00	0	0.00	161.50	2	2,940	0.07%
2023/11/24	1	166.00	0	0.00	166.00	1	2,946	0.03%
2023/11/15	2	170.25	0	0.00	167.50	2	3,478	0.06%
2023/11/14	0	0.00	0.1	167.00	169.50	-0.1	3,491	0.00%
2023/11/10	1	166.00	0	0.00	164.00	1	3,512	0.03%
2023/11/03	0	0.00	1	160.50	167.00	-1	3,740	-0.03%
2023/11/02	1	154.50	0	0.00	159.00	1	3,817	0.03%
2023/11/01	0	0.00	2	151.25	152.00	-2	3,830	-0.05%
2023/10/30	1	155.00	0	0.00	157.00	1	4,020	0.02%
2023/10/24	0	0.00	80	156.71	158.50	-80	4,582	-1.75%
2023/10/06	0	0.00	2	164.75	164.00	-2	4,955	-0.04%
2023/10/05	3	167.33	5	166.60	163.00	-2	4,985	-0.04%
2023/09/27	1	160.50	1	161.50	160.50	0	5,183	0.00%
2023/09/25	1	164.00	0	0.00	165.50	1	5,163	0.02%
2023/09/22	33	163.14	30	164.50	164.50	3	5,142	0.06%
2023/09/21	0.1	163.50	0	0.00	165.50	0.1	5,142	0.00%
2023/09/20	0	0.00	1	176.00	175.50	-1	5,205	-0.02%
2023/09/15	0	0.00	1	176.50	177.50	-1	5,102	-0.02%
2023/09/14	2	175.25	1	177.50	176.50	1	5,055	0.02%
2023/09/12	0	0.00	2	166.50	168.00	-2	5,025	-0.04%
2023/09/11	2	167.50	0	0.00	167.50	2	4,980	0.04%
2023/09/08	1	161.00	2	163.00	164.00	-1	4,875	-0.02%
2023/09/07	0	0.00	1	158.50	162.00	-1	4,830	-0.02%
2023/09/06	0	157.00	0	0.00	158.00	0	4,748	0.00%
2023/09/05	1	151.00	2	150.50	151.00	-1	4,651	-0.02%
2023/09/04	0	0.00	1	147.00	147.50	-1	4,679	-0.02%
2023/09/01	0	0.00	1	148.00	145.00	-1	4,695	-0.02%
2023/08/31	0	0.00	1	149.00	148.50	-1	4,661	-0.02%
2023/08/30	3	147.17	2	146.50	147.00	1	4,661	0.02%
2023/08/29	0	0.00	11	146.50	148.00	-11	4,655	-0.24%
2023/08/28	3	144.83	0	0.00	143.00	3	4,629	0.06%
2023/08/25	1	147.00	10	146.45	145.50	-9	4,620	-0.19%
2023/08/24	19	147.11	2	149.25	145.00	17	4,584	0.37%
2023/08/23	1	148.00	5	149.10	148.50	-4	4,480	-0.09%
2023/08/22	0	0.00	3	144.50	144.00	-3	4,426	-0.07%
2023/08/21	5	141.30	1	143.00	143.00	4	4,286	0.09%
2023/08/18	0	0.00	1	140.00	138.00	-1	4,253	-0.02%
2023/08/17	1	139.00	0	0.00	139.50	1	4,252	0.02%
2023/08/16	1	138.00	6	137.08	138.00	-5	4,240	-0.12%
2023/08/15	0	0.00	2	137.00	137.00	-2	4,245	-0.05%
2023/08/14	7	134.29	0	0.00	133.00	7	4,252	0.16%
2023/08/11	1	133.00	5	135.20	135.00	-4	4,237	-0.09%
2023/08/10	5	137.00	0	0.00	137.00	5	4,205	0.12%
2023/08/08	0	0.00	5	139.80	138.00	-5	4,068	-0.12%
2023/08/07	0	0.00	1	133.00	135.50	-1	3,988	-0.03%
2023/08/04	5	132.00	1	133.50	133.50	4	3,964	0.10%
2023/08/01	7	133.64	4	135.50	130.50	3	3,828	0.08%
2023/07/31	4	145.00	12	137.21	145.00	-8	3,727	-0.21%
2023/07/28	10	131.50	0	0.00	132.00	10	3,429	0.29%
2023/07/25	2	129.25	0	0.00	128.50	2	3,276	0.06%
2023/07/24	1	132.00	2	132.50	134.50	-1	3,178	-0.03%
2023/07/11	0	0.00	4	134.88	135.00	-4	2,748	-0.15%
2023/07/10	0	0.00	1	132.00	132.00	-1	2,668	-0.04%
2023/07/07	2	131.00	1	127.50	127.50	1	2,560	0.04%
2023/07/06	2	129.00	20	129.00	130.00	-18	2,475	-0.73%
2023/07/05	1	127.00	0	0.00	127.50	1	2,426	0.04%
2023/07/03	20	127.48	0	0.00	127.00	20	2,356	0.85%
2023/06/28	25	125.90	25	122.70	122.50	0	2,209	0.00%
2023/06/08	0	0.00	8.1	118.13	118.00	-8.1	1,837	-0.44%
2023/06/02	0	0.00	1	116.00	116.50	-1	1,751	-0.06%
2023/05/26	0	0.00	40	116.13	114.50	-40	1,711	-2.34%
2023/05/24	0	0.00	5	115.10	113.50	-5	1,665	-0.30%
2023/05/23	1	112.00	1	113.00	111.50	0	1,622	0.00%
2023/05/19	1	112.00	1	112.50	112.50	0	1,558	0.00%
2023/05/18	43	113.50	1	113.50	113.00	42	1,551	2.71%
2023/05/17	1	113.50	0	0.00	112.50	1	1,504	0.07%
2023/05/16	0	0.00	1	112.50	112.50	-1	1,492	-0.07%
2023/05/12	3	112.17	1	112.00	112.50	2	1,445	0.14%
2023/05/11	3	110.00	0	0.00	110.50	3	1,411	0.21%
2023/05/10	1	114.00	1	113.00	113.50	0	1,359	0.00%
2023/05/09	0	0.00	5	112.70	112.50	-5	1,330	-0.38%
2023/05/08	0	0.00	15	110.87	111.00	-15	1,262	-1.19%
2023/05/05	23	108.50	0.1	108.00	108.00	23	1,210	1.90%
2023/04/21	1	104.00	0	0.00	102.00	1	1,146	0.09%
2023/04/19	1	107.00	0	0.00	106.50	1	1,121	0.09%
2023/03/21	0.1	104.50	0	0.00	104.00	0.1	1,019	0.00%
2023/02/21	0	0.00	3	105.00	104.50	-3	1,092	-0.27%
2023/02/06	0	0.00	1	103.50	103.50	-1	1,354	-0.07%
2023/02/02	0	0.00	1	104.99	105.50	-1	1,389	-0.07%
2022/12/29	1	94.90	0	0.00	95.40	1	1,768	0.06%
2022/12/28	1	97.00	1	96.20	96.10	0	1,809	0.00%
2022/12/14	80	103.71	0	0.00	104.00	80	2,229	3.59%
2022/12/02	0	0.00	1	106.50	105.50	-1	2,468	-0.04%
2022/11/30	1	104.00	0	0.00	104.00	1	2,646	0.04%
2022/11/21	0	0.00	1	98.60	97.50	-1	2,900	-0.03%
2022/11/11	0	0.00	2	100.00	97.10	-2	3,045	-0.07%
2022/11/10	2	97.95	0	0.00	96.80	2	3,017	0.07%
2022/11/08	0	0.00	0.1	94.30	91.80	-0.1	3,048	0.00%
2022/11/03	1	90.10	1	91.40	91.50	0	3,586	0.00%
2022/10/31	0	0.00	1	89.90	90.20	-1	3,954	-0.03%
2022/10/26	2	88.50	0	0.00	87.80	2	4,050	0.05%
2022/10/25	0.1	90.70	0	0.00	90.00	0.1	4,017	0.00%
2022/10/24	0	0.00	0.1	94.10	93.00	-0.1	4,100	0.00%
2022/10/21	0.1	92.40	0	0.00	90.90	0.1	4,099	0.00%
2022/10/20	1	93.00	0	0.00	94.40	1	4,113	0.02%
2022/10/13	1	96.00	0	0.00	95.10	1	4,124	0.02%
2022/10/11	0	0.00	15	98.51	97.60	-15	4,147	-0.36%
2022/10/07	5	101.50	0	0.00	100.50	5	4,173	0.12%
2022/10/05	10	102.35	1	103.00	101.00	9	4,259	0.21%
2022/09/28	1	96.00	0	0.00	95.80	1	4,476	0.02%
2022/09/26	1	105.50	1	101.50	102.50	0	4,426	0.00%
2022/09/15	34	113.00	0	0.00	112.00	34	4,763	0.71%
2022/09/14	0	0.00	34	112.00	114.50	-34	4,944	-0.69%
2022/09/12	1	116.00	0	0.00	115.00	1	5,139	0.02%
2022/09/06	0	0.00	2	108.50	108.00	-2	5,166	-0.04%
2022/08/31	0	0.00	0	114.50	115.50	0	5,021	0.00%
2022/08/29	1	109.50	0	0.00	110.50	1	5,070	0.02%
2022/08/26	1	115.00	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%
2022/08/24	0	0.00	39	113.00	112.50	-39	5,004	-0.78%
2022/08/22	0	113.00	1	113.50	112.00	-1	4,978	-0.02%
2022/08/18	1	115.00	0	0.00	115.50	1	4,930	0.02%
2022/08/17	0	0.00	0.1	116.50	116.50	-0.1	4,912	0.00%
2022/08/15	0	0.00	0.9	114.83	115.00	-0.9	4,836	-0.02%
2022/08/12	4.1	112.86	1	114.00	115.00	3.1	4,768	0.06%
2022/08/11	1	121.00	0	0.00	121.00	1	4,463	0.02%
2022/08/09	0	0.00	2	132.25	131.00	-2	4,459	-0.04%
2022/08/08	0	0.00	4	129.75	130.50	-4	4,410	-0.09%
2022/08/05	3	125.83	4	125.88	125.00	-1	4,296	-0.02%
2022/08/04	3	125.00	1	124.50	127.50	2	4,228	0.05%
2022/08/03	0	0.00	2	123.75	124.00	-2	4,157	-0.05%
2022/08/01	2	123.50	0	0.00	123.50	2	4,232	0.05%
2022/07/29	0	0.00	1	123.97	124.00	-1	4,384	-0.02%
2022/07/27	2	118.50	1	120.00	120.00	1	4,399	0.02%
2022/07/22	0	0.00	2	117.00	116.00	-2	4,696	-0.04%
2022/07/21	0	0.00	1	119.00	119.00	-1	4,884	-0.02%
2022/07/20	0	0.00	1	118.00	118.50	-1	5,113	-0.02%
2022/07/18	0	0.00	1	118.00	119.00	-1	5,412	-0.02%
2022/07/15	3	117.50	0	0.00	118.00	3	5,619	0.05%
2022/07/14	0	0.00	0	118.50	119.50	0	5,732	0.00%
2022/07/07	0	0.00	1	108.00	107.50	-1	5,577	-0.02%
2022/07/06	36	102.17	0	0.00	102.00	36	5,612	0.64%
2022/07/01	2	113.25	3	112.17	108.00	-1	5,791	-0.02%
2022/06/30	1	116.50	0	0.00	120.00	1	5,729	0.02%
2022/06/28	1	123.47	0	0.00	121.00	1	5,691	0.02%
2022/06/27	2	124.25	0	0.00	124.50	2	5,694	0.04%
2022/06/24	0	122.50	0	0.00	122.00	0	5,674	0.00%
2022/06/23	3	124.48	3	133.00	122.00	0	5,649	0.00%
2022/06/22	0	0.00	2	128.00	129.50	-2	5,472	-0.04%
2022/06/20	1	122.50	0	0.00	122.50	1	5,117	0.02%
2022/06/17	14	125.29	3	125.50	125.00	11	5,046	0.22%
2022/06/16	0	0.00	3	129.17	122.50	-3	4,969	-0.06%
2022/06/10	24	123.35	0	0.00	124.00	24	4,870	0.49%
2022/06/08	4	128.13	0	0.00	123.00	4	4,873	0.08%
2022/06/07	6	124.50	6	125.50	125.50	0	4,752	0.00%
2022/06/01	0	0.00	3	124.00	121.50	-3	4,720	-0.06%
2022/05/30	3	122.50	0	0.00	123.00	3	4,706	0.06%
2022/05/26	0	0.00	28	113.50	114.00	-28	4,702	-0.60%
2022/05/20	0	0.00	4	121.50	121.50	-4	4,866	-0.08%
2022/05/19	4	122.50	4	120.50	122.50	0	4,848	0.00%
2022/05/18	0	0.00	4	122.00	122.50	-4	4,756	-0.08%
2022/05/17	1	119.00	2.1	118.98	119.50	-1.1	4,712	-0.02%
2022/05/13	4	113.00	1	113.50	112.50	3	4,632	0.06%
2022/05/11	1	111.50	0	0.00	111.00	1	4,631	0.02%
2022/05/10	22	107.55	1	107.00	110.50	21	4,731	0.44%
2022/05/09	3	109.33	2	110.00	109.00	1	4,697	0.02%
2022/05/06	3	109.33	30	109.50	109.50	-27	4,667	-0.58%
2022/05/05	0	0.00	5	124.00	121.00	-5	4,532	-0.11%
2022/05/04	1	125.00	0	0.00	124.50	1	4,486	0.02%
2022/05/03	60	124.50	0	0.00	127.00	60	4,466	1.34%
2022/04/29	0	0.00	60	128.00	128.00	-60	4,434	-1.35%
2022/04/28	184	128.06	6.6	133.23	127.50	177.4	4,346	4.08%	大買/鉅額交易
2022/04/27	21	131.57	26	131.75	132.50	-5	4,197	-0.12%
2022/04/26	11	130.00	100	129.61	132.50	-89	4,002	-2.22%
2022/04/25	67	124.91	21	126.00	126.50	46	3,804	1.21%
2022/04/22	24	129.40	148	126.75	130.00	-124	3,729	-3.32%	大賣/鉅額交易
2022/04/21	7	127.50	11	127.36	125.50	-4	3,542	-0.11%
2022/04/20	14	125.46	1	124.00	125.00	13	3,337	0.39%
2022/04/19	0	0.00	7	121.21	121.00	-7	3,235	-0.22%
2022/04/18	0	0.00	30	115.25	116.50	-30	3,264	-0.92%
2022/04/15	30	116.50	12	119.04	116.50	18	3,270	0.55%
2022/04/14	8	121.13	0	0.00	122.00	8	3,349	0.24%
2022/04/13	4	119.75	15	120.90	119.50	-11	3,394	-0.32%
2022/04/12	19	126.34	0	0.00	120.00	19	3,687	0.52%
2022/04/11	7	127.00	5	127.70	124.50	2	3,751	0.05%
2022/04/08	5	125.00	0	0.00	125.00	5	3,786	0.13%
2022/04/01	0.1	121.25	0	0.00	121.50	0.1	3,764	0.00%
2022/03/29	0	0.00	1	118.50	121.00	-1	4,033	-0.02%
2022/03/28	4	117.88	3	117.00	118.00	1	4,094	0.02%
2022/03/25	1	121.00	1	120.50	121.00	0	4,238	0.00%
2022/03/16	0	0.00	1	112.50	113.50	-1	6,250	-0.02%
2022/03/15	1	111.00	8	112.50	112.50	-7	6,351	-0.11%
2022/03/14	0	0.00	5	113.60	113.50	-5	6,351	-0.08%
2022/03/07	0	0.00	1	110.50	111.50	-1	6,340	-0.02%
2022/03/02	1	114.50	0	0.00	114.50	1	6,433	0.02%
2022/02/25	1	112.50	1	113.00	114.50	0	6,478	0.00%
2022/02/24	0	0.00	2	120.00	117.50	-2	6,423	-0.03%
2022/02/23	0	0.00	44	122.50	123.00	-44	6,394	-0.69%
2022/02/21	4	123.88	0	0.00	123.00	4	6,573	0.06%
2022/02/17	4	126.38	2	124.00	125.00	2	6,807	0.03%
2022/02/16	6	127.08	0	0.00	127.50	6	6,910	0.09%
2022/02/15	0	0.00	30	124.50	123.50	-30	6,945	-0.43%
2022/02/11	1	125.50	0	0.00	125.00	1	7,325	0.01%
2022/02/10	4	128.88	13	129.73	127.50	-9	7,491	-0.12%
2022/02/09	12	126.79	0	0.00	128.00	12	7,569	0.16%
2022/02/08	6	124.75	0	0.00	126.00	6	7,925	0.08%
2022/02/07	24	124.00	0	0.00	126.00	24	8,397	0.29%
2022/01/26	0	0.00	13	123.04	123.00	-13	8,399	-0.15%
2022/01/25	6	121.25	0	0.00	119.00	6	8,486	0.07%
2022/01/24	0	0.00	12	120.88	121.50	-12	8,641	-0.14%
2022/01/20	0	0.00	1	123.50	124.50	-1	8,734	-0.01%
2022/01/17	11	122.14	0	0.00	125.50	11	8,942	0.12%
2022/01/14	6	121.00	0	0.00	121.00	6	8,972	0.07%
2022/01/13	3	120.50	0	0.00	122.00	3	8,963	0.03%
2022/01/12	0	0.00	4	121.75	122.50	-4	8,943	-0.04%
2022/01/11	3	119.00	0	0.00	119.00	3	8,892	0.03%
2022/01/10	0.1	125.50	0	0.00	123.50	0.1	8,811	0.00%
2022/01/05	0	0.00	1	134.50	129.00	-1	8,573	-0.01%
2022/01/04	0.5	130.50	3	132.83	134.50	-2.5	8,252	-0.03%
2022/01/03	1	128.00	1	131.50	129.50	0	8,098	0.00%
2021/12/30	1	127.00	0	0.00	127.50	1	8,007	0.01%
2021/12/29	2	128.50	15	127.97	129.00	-13	7,937	-0.16%
2021/12/28	0	0.00	4	125.50	125.00	-4	7,806	-0.05%
2021/12/27	4	127.25	0	0.00	126.50	4	7,771	0.05%
2021/12/23	1	128.00	8	127.38	124.50	-7	7,592	-0.09%
2021/12/22	4	125.50	12	125.17	127.00	-8	7,472	-0.11%
2021/12/21	12	123.92	5	124.30	126.00	7	7,421	0.09%
2021/12/20	14	126.46	1	129.00	125.50	13	7,263	0.18%
2021/12/17	130	129.26	15	130.90	125.50	115	7,073	1.63%	大買/鉅額交易
2021/12/16	19.1	125.45	37	126.61	127.00	-17.9	6,482	-0.28%
2021/12/15	5	119.90	12	121.29	125.50	-7	5,787	-0.12%
2021/12/10	1	115.50	2	114.50	114.50	-1	5,145	-0.02%
2021/12/09	0	0.00	31	111.95	113.00	-31	5,052	-0.61%
2021/12/07	0	0.00	5	109.50	110.00	-5	4,895	-0.10%
2021/11/26	0	0.00	1	103.50	106.00	-1	4,741	-0.02%
2021/11/25	1	109.00	1	110.00	107.50	0	4,670	0.00%
2021/11/24	8	108.13	0	0.00	108.50	8	4,651	0.17%
2021/11/23	3	110.00	2	112.00	110.00	1	4,574	0.02%
2021/11/22	1	115.00	4	115.13	115.00	-3	4,487	-0.07%
2021/11/19	4	113.13	6	114.08	116.50	-2	4,438	-0.05%
2021/11/18	1	113.00	10	114.45	112.50	-9	4,328	-0.21%
2021/11/17	7	112.14	3	115.50	111.00	4	4,202	0.10%
2021/11/16	9	115.00	19	113.97	114.00	-10	4,092	-0.24%
2021/11/15	10	117.50	16	116.56	119.00	-6	3,956	-0.15%
2021/11/12	1	114.00	12	115.13	114.50	-11	3,828	-0.29%
2021/11/11	8	117.56	34	117.31	113.00	-26	3,736	-0.70%
2021/11/10	0	0.00	2	116.25	115.50	-2	3,475	-0.06%
2021/11/09	11	115.09	6	116.92	114.50	5	3,354	0.15%
2021/11/08	17	114.97	36	115.31	115.50	-19	3,161	-0.60%
2021/11/05	122	112.53	6	115.33	113.50	116	2,987	3.88%	大買/鉅額交易
2021/11/04	15	114.30	1	115.00	115.50	14	2,624	0.53%
2021/11/01	0	0.00	3	108.00	108.50	-3	1,986	-0.15%
2021/10/29	1	104.50	1	104.50	105.00	0	1,819	0.00%
2021/10/28	1	106.50	1	105.00	105.00	0	1,766	0.00%
2021/10/27	4	103.25	3.1	104.01	105.50	0.9	1,690	0.05%
2021/10/26	0	0.00	2	101.50	101.50	-2	1,533	-0.13%
2021/10/25	2	98.90	0	0.00	98.80	2	1,508	0.13%
2021/10/22	1	98.40	0	0.00	99.00	1	1,525	0.07%
2021/10/20	2	93.15	2	94.70	94.70	0	1,656	0.00%
2021/10/19	0	0.00	1	92.50	92.60	-1	1,661	-0.06%
2021/10/07	5	94.60	6	94.60	95.80	-1	2,160	-0.05%
2021/10/06	1	91.00	16	91.03	90.80	-15	2,127	-0.71%
2021/10/05	0	0.00	1	91.90	92.50	-1	2,141	-0.05%
2021/10/04	0	0.00	2	90.65	90.40	-2	2,150	-0.09%
2021/10/01	1	90.20	0	0.00	89.90	1	2,149	0.05%
2021/09/30	1	92.10	0	0.00	93.00	1	2,137	0.05%
2021/09/28	1	93.50	4	93.60	94.20	-3	2,167	-0.14%
2021/09/27	2	91.95	4	92.40	92.50	-2	2,140	-0.09%
2021/09/23	0	0.00	1	91.10	90.10	-1	2,240	-0.04%
2021/09/22	0	0.00	3	90.53	90.20	-3	2,347	-0.13%
2021/09/17	0	0.00	2	89.85	90.50	-2	2,375	-0.08%
2021/09/16	1	89.30	0	0.00	89.20	1	2,404	0.04%
2021/09/15	1	89.70	1	90.00	89.70	0	2,410	0.00%
2021/09/07	1	89.80	0	0.00	90.00	1	2,443	0.04%
2021/09/03	1	90.40	0	0.00	91.00	1	2,469	0.04%
2021/09/02	1	91.50	16	92.01	89.90	-15	2,496	-0.60%
2021/09/01	3	91.90	24	92.15	92.30	-21	2,493	-0.84%
2021/08/31	1	92.00	0	0.00	92.50	1	2,499	0.04%
2021/08/30	0	0.00	5	92.68	93.30	-5	2,508	-0.20%
2021/08/25	0	0.00	2	91.30	91.40	-2	2,591	-0.08%
2021/08/23	2	90.20	0	0.00	90.60	2	2,631	0.08%
2021/08/20	4	88.83	1	89.10	89.10	3	2,646	0.11%
2021/08/19	3	90.40	0	0.00	89.20	3	2,666	0.11%
2021/08/18	1	89.30	0	0.00	89.70	1	2,665	0.04%
2021/08/04	0	0.00	4	97.10	95.70	-4	2,769	-0.14%
2021/08/02	0	0.00	2	97.10	96.70	-2	2,869	-0.07%
2021/07/29	1	96.50	0	0.00	97.50	1	2,918	0.03%
2021/07/27	1	100.00	0	0.00	99.50	1	2,883	0.03%
2021/07/26	0.1	101.75	3	101.33	102.00	-2.9	2,844	-0.10%
2021/06/30	1	106.00	0	0.00	106.50	1	3,000	0.03%
2021/06/29	4	105.25	0	0.00	106.50	4	3,010	0.13%
2021/06/28	51	102.00	0	0.00	102.00	51	3,086	1.65%
2021/06/25	1	99.10	1	98.60	99.20	0	3,093	0.00%
2021/06/22	20	97.50	0	0.00	96.40	20	3,210	0.62%
2021/06/02	21	98.25	0	0.00	97.50	21	4,270	0.49%
2021/05/12	0	0.00	3	93.90	90.60	-3	4,174	-0.07%
2021/05/10	1	99.70	0	0.00	98.00	1	4,043	0.02%
2021/05/04	0	0.00	7	108.79	105.50	-7	3,979	-0.18%
2021/05/03	0	0.00	13	110.50	108.00	-13	3,933	-0.33%
2021/04/23	0	0.00	6	112.75	113.00	-6	3,919	-0.15%
2021/04/22	2	114.00	0	0.00	112.00	2	3,932	0.05%
2021/04/21	12	114.25	0	0.00	114.00	12	3,911	0.31%
2021/04/20	3	115.00	0	0.00	115.50	3	3,901	0.08%
2021/04/16	2	114.75	0	0.00	115.00	2	3,901	0.05%
2021/04/14	22	119.36	100	123.19	122.00	-78	3,888	-2.01%
2021/04/13	55	125.05	16	124.91	125.50	39	3,722	1.05%
2021/04/12	11	125.73	11	125.50	124.00	0	3,704	0.00%
2021/04/09	3	124.17	0	0.00	125.50	3	3,656	0.08%
2021/04/08	5	120.20	14	121.43	124.00	-9	3,585	-0.25%
2021/04/06	1	121.00	5	119.00	117.50	-4	3,437	-0.12%
2021/04/01	14	116.50	0	0.00	118.00	14	3,367	0.42%
2021/03/31	16	113.94	30	114.00	116.00	-14	3,273	-0.43%
2021/03/30	17	110.00	0	0.00	110.50	17	3,096	0.55%
2021/03/29	2	109.25	0	0.00	109.50	2	3,071	0.07%
2021/03/26	18	109.33	0	0.00	110.00	18	3,074	0.59%
2021/03/25	9	110.67	1	109.00	109.00	8	3,047	0.26%
2021/03/24	3	112.00	3	109.00	111.00	0	2,985	0.00%
2021/03/23	31	109.82	1	109.00	110.00	30	2,924	1.03%
2021/03/22	20	109.75	29	111.16	112.00	-9	2,863	-0.31%
2021/03/19	12	108.33	0	0.00	108.50	12	2,788	0.43%
2021/03/18	3	105.67	16	109.13	110.00	-13	2,581	-0.50%
2021/03/17	5	100.50	5	100.00	100.00	0	2,228	0.00%
2021/03/16	2	99.60	0	0.00	98.40	2	2,188	0.09%
2021/03/15	3	98.70	0	0.00	99.20	3	2,172	0.14%
2021/03/11	4	96.85	0	0.00	96.30	4	2,158	0.19%
2021/02/17	1	96.90	0	0.00	94.50	1	2,357	0.04%
2021/01/28	1	95.00	1	96.00	94.30	0	2,802	0.00%
2021/01/21	0	0.00	5	89.80	89.90	-5	3,023	-0.17%
2021/01/20	0	0.00	4	90.90	90.40	-4	3,097	-0.13%
2021/01/19	1	93.30	0	0.00	93.20	1	3,216	0.03%
2021/01/18	0	0.00	1	92.80	93.70	-1	3,292	-0.03%
2021/01/12	0	0.00	32	93.58	94.00	-32	3,968	-0.81%
2021/01/04	20	95.90	0	0.00	95.90	20	4,236	0.47%
2020/12/29	2	92.80	0	0.00	92.70	2	4,282	0.05%
2020/12/22	0	0.00	101	94.10	92.70	-101	4,315	-2.34%	大賣/鉅額交易
2020/12/17	0	0.00	4	94.60	95.00	-4	4,327	-0.09%
2020/12/16	0	0.00	11	94.50	95.00	-11	4,333	-0.25%
2020/12/11	1	96.50	0	0.00	95.60	1	4,335	0.02%
2020/12/07	0	0.00	1	97.80	98.50	-1	4,347	-0.02%
2020/12/04	0	0.00	1	97.20	97.50	-1	4,352	-0.02%
2020/12/01	1	95.70	0	0.00	96.50	1	4,505	0.02%
2020/11/30	1	97.20	0	0.00	96.80	1	4,590	0.02%
2020/11/25	2	96.15	0	0.00	96.00	2	4,993	0.04%
2020/11/24	1	97.80	21	97.37	97.60	-20	5,005	-0.40%
2020/11/19	2	99.80	0	0.00	99.80	2	5,451	0.04%
2020/11/16	34	101.10	1	102.00	101.50	33	5,715	0.58%
2020/11/13	2	100.25	3	100.00	99.90	-1	5,643	-0.02%
2020/11/12	43	103.78	12	99.72	99.60	31	5,587	0.55%
2020/11/11	0	0.00	1	97.60	96.20	-1	5,383	-0.02%
2020/11/10	4	98.03	113	96.14	96.20	-109	5,374	-2.03%	大賣/鉅額交易
2020/11/09	1	100.50	0	0.00	101.00	1	5,330	0.02%
2020/11/05	3	99.37	0	0.00	98.70	3	5,422	0.06%
2020/11/04	0	0.00	1	101.00	100.50	-1	5,581	-0.02%
2020/11/03	1	100.00	2	100.75	99.80	-1	5,745	-0.02%
2020/11/02	39	102.46	3	102.17	100.50	36	5,766	0.62%
2020/10/30	0	0.00	1	100.50	99.80	-1	5,673	-0.02%
2020/10/28	0	0.00	2	102.00	101.00	-2	5,555	-0.04%
2020/10/27	18	103.00	0	0.00	103.50	18	5,503	0.33%
2020/10/26	1	101.50	0	0.00	99.40	1	5,365	0.02%
2020/10/22	6	98.67	2	99.50	100.00	4	5,250	0.08%
2020/10/21	4	100.33	6	98.72	97.30	-2	5,067	-0.04%
2020/10/20	4	99.58	6	98.73	100.50	-2	4,858	-0.04%
2020/10/19	23	96.92	11	97.22	95.30	12	4,640	0.26%
2020/10/15	4	94.70	15	94.57	94.50	-11	4,368	-0.25%
2020/10/14	0	0.00	1	93.20	93.70	-1	4,316	-0.02%
2020/10/13	28	92.30	6	91.75	91.70	22	4,291	0.51%
2020/10/08	22	89.69	0	0.00	89.80	22	4,258	0.52%
2020/10/06	0	0.00	2	89.20	89.00	-2	4,224	-0.05%
2020/10/05	2	87.10	6	87.03	88.20	-4	4,231	-0.09%
2020/09/30	4	84.70	0	0.00	85.10	4	4,238	0.09%
2020/09/28	4	84.50	0	0.00	84.60	4	4,305	0.09%
2020/09/24	3	84.90	0	0.00	84.20	3	4,335	0.07%
2020/09/22	164	88.16	1	88.20	88.00	163	4,335	3.76%	大買/鉅額交易
2020/09/18	9	88.24	3	88.70	88.80	6	4,303	0.14%
2020/09/17	12	88.30	6	88.60	88.10	6	4,288	0.14%
2020/09/16	2	86.30	0	0.00	86.20	2	4,241	0.05%
2020/09/15	0	0.00	2	87.60	86.70	-2	4,229	-0.05%
2020/09/11	1	85.90	0	0.00	85.10	1	4,221	0.02%
2020/09/10	2	86.70	12	86.49	85.70	-10	4,207	-0.24%
2020/09/09	2	87.40	0	0.00	87.30	2	4,141	0.05%
2020/09/08	4	88.78	1	88.30	88.40	3	4,112	0.07%
2020/09/07	20	91.77	45	89.08	89.00	-25	4,092	-0.61%
2020/09/04	11	90.88	28	91.28	91.10	-17	4,032	-0.42%
2020/09/03	0	0.00	21	94.31	92.10	-21	3,963	-0.53%
2020/09/02	0	0.00	11	93.29	93.10	-11	3,892	-0.28%
2020/09/01	1	92.50	16	92.41	92.10	-15	3,818	-0.39%
2020/08/31	265	92.46	19	91.77	92.00	246	3,702	6.64%	大買/鉅額交易
2020/08/28	35	90.16	1	89.60	89.70	34	3,472	0.98%
2020/08/27	0	0.00	4	88.00	88.40	-4	3,404	-0.12%
2020/08/26	0	0.00	1	88.10	88.00	-1	3,318	-0.03%
2020/08/25	59	90.83	3	87.37	87.80	56	3,238	1.73%
2020/08/24	21	88.01	21	88.29	88.90	0	2,897	0.00%
2020/08/21	0	0.00	4	82.15	84.50	-4	2,742	-0.15%
2020/08/12	1	83.00	1	84.30	84.80	0	2,547	0.00%
2020/08/11	1	84.40	37	86.14	84.40	-36	2,527	-1.42%
2020/08/10	50	85.38	15	85.25	85.40	35	2,469	1.42%
2020/08/07	0	0.00	1	81.10	82.60	-1	2,349	-0.04%
2020/08/06	1	78.60	0	0.00	78.80	1	2,197	0.05%
2020/08/05	3	79.33	1	79.60	80.10	2	2,241	0.09%
2020/07/31	0	0.00	1	76.40	77.00	-1	2,477	-0.04%
2020/07/30	0	0.00	1	75.80	75.90	-1	2,441	-0.04%
2020/07/24	0	0.00	1	77.60	76.30	-1	2,507	-0.04%
2020/07/22	0	0.00	1	77.80	78.60	-1	2,529	-0.04%
2020/07/20	2	75.85	7	77.13	76.20	-5	2,687	-0.19%
2020/07/17	7	77.93	9	79.14	77.30	-2	2,698	-0.07%
2020/07/16	4	84.40	0	0.00	84.00	4	2,648	0.15%
2020/07/15	4	84.15	0	0.00	83.80	4	2,610	0.15%
2020/07/13	1	84.90	0	0.00	84.60	1	2,652	0.04%
2020/07/10	3	83.73	7	84.00	83.20	-4	2,668	-0.15%
2020/07/09	5	85.88	0	0.00	85.50	5	2,655	0.19%
2020/07/08	0	0.00	7	87.14	87.10	-7	2,623	-0.27%
2020/07/06	0	0.00	1	86.00	86.80	-1	2,617	-0.04%
2020/07/02	0	0.00	1	84.80	85.40	-1	2,635	-0.04%
2020/06/24	3	81.93	0	0.00	82.00	3	2,763	0.11%
2020/06/22	3	82.47	1	83.10	82.70	2	2,827	0.07%
2020/06/17	0	0.00	3	83.37	82.70	-3	2,921	-0.10%
2020/06/16	0	0.00	1	81.80	82.90	-1	2,945	-0.03%
2020/06/15	1	80.90	0	0.00	79.80	1	2,998	0.03%
2020/06/11	0	0.00	1	82.20	80.90	-1	3,110	-0.03%
2020/06/10	0	0.00	3	83.17	83.00	-3	3,115	-0.10%
2020/06/09	9	82.49	0	0.00	82.20	9	3,172	0.28%
2020/06/08	4	84.45	1	86.40	83.80	3	3,202	0.09%
2020/05/28	2	87.70	1	86.40	85.00	1	3,194	0.03%
2020/05/20	0	0.00	1	84.90	84.50	-1	3,122	-0.03%
2020/05/18	3	84.97	1	84.80	84.00	2	3,112	0.06%
2020/05/14	0	0.00	1	88.70	85.20	-1	3,074	-0.03%
2020/05/13	1	86.70	0	0.00	87.50	1	3,012	0.03%
2020/05/12	1	88.30	0	0.00	87.70	1	3,067	0.03%
2020/05/11	0	0.00	2	87.05	89.60	-2	3,024	-0.07%
2020/05/08	0	0.00	2	83.00	82.70	-2	2,815	-0.07%
2020/05/07	2	81.50	0	0.00	81.00	2	2,764	0.07%
2020/04/30	0	0.00	3	80.90	80.90	-3	2,786	-0.11%
2020/04/27	2	79.65	0	0.00	79.00	2	2,792	0.07%
2020/04/23	3	78.23	4	78.78	79.30	-1	2,735	-0.04%
2020/04/22	1	73.80	3	74.30	75.90	-2	2,593	-0.08%
2020/04/21	0	0.00	2	72.95	72.30	-2	2,564	-0.08%
2020/04/17	1	75.00	1	74.80	74.20	0	2,570	0.00%
2020/04/16	2	74.05	0	0.00	74.10	2	2,588	0.08%
2020/04/14	1	73.30	4	73.18	73.10	-3	2,589	-0.12%
2020/04/13	0	0.00	1	72.20	71.80	-1	2,604	-0.04%
2020/04/10	2	71.35	0	0.00	72.20	2	2,604	0.08%
2020/04/09	4	72.80	1	73.30	71.50	3	2,625	0.11%
2020/04/08	1	72.90	2	73.50	73.60	-1	2,592	-0.04%
2020/04/01	1	69.90	0	0.00	70.10	1	2,521	0.04%
2020/03/31	1	68.60	2	68.00	68.30	-1	2,503	-0.04%
2020/03/30	1	65.00	0	0.00	67.00	1	2,464	0.04%
2020/03/27	1	68.50	1	66.80	65.90	0	2,439	0.00%
2020/03/26	1	65.80	0	0.00	67.10	1	2,416	0.04%
2020/03/25	3	66.17	0	0.00	66.20	3	2,395	0.13%
2020/03/24	2	64.15	3	64.53	64.00	-1	2,351	-0.04%
2020/03/23	1	61.40	0	0.00	61.80	1	2,317	0.04%
2020/03/20	1	60.00	0	0.00	61.90	1	2,331	0.04%
2020/03/19	0	0.00	6	58.92	56.30	-6	2,299	-0.26%
2020/03/18	1	61.20	0	0.00	60.70	1	2,251	0.04%
2020/03/16	0	0.00	1	64.80	62.00	-1	2,171	-0.05%
2020/03/13	6	63.18	5	63.00	64.40	1	2,167	0.05%
2020/03/12	2	69.65	5	70.40	69.90	-3	2,131	-0.14%
2020/03/11	0	0.00	1	75.80	76.00	-1	2,078	-0.05%
2020/03/06	2	81.55	1	81.20	81.30	1	2,101	0.05%
2020/03/03	0	0.00	4	80.65	80.30	-4	2,260	-0.18%
2020/03/02	4	79.10	0	0.00	78.60	4	2,352	0.17%
2020/02/26	0	0.00	1	80.00	81.40	-1	2,384	-0.04%
2020/02/25	1	80.10	0	0.00	81.00	1	2,439	0.04%
2020/02/19	1	83.30	0	0.00	83.60	1	2,493	0.04%
2020/02/14	2	83.60	0	0.00	84.60	2	2,489	0.08%
2020/02/13	1	84.90	9	84.68	84.90	-8	2,476	-0.32%
2020/02/12	7	81.24	0	0.00	81.80	7	2,408	0.29%
2020/02/11	2	78.00	0	0.00	78.00	2	2,421	0.08%
2020/01/13	0	0.00	4	87.50	87.70	-4	2,660	-0.15%
2020/01/10	11	86.97	1	86.90	86.70	10	2,747	0.36%
2020/01/08	5	88.60	0	0.00	88.30	5	2,730	0.18%
2020/01/07	5	89.00	0	0.00	89.80	5	2,720	0.18%
2020/01/06	5	91.30	0	0.00	91.10	5	2,717	0.18%
2020/01/03	0	0.00	1	92.60	92.00	-1	2,768	-0.04%
2019/12/26	0	0.00	1	93.00	93.30	-1	2,833	-0.04%
2019/12/25	1	92.30	0	0.00	92.70	1	2,812	0.04%
2019/12/24	1	90.90	2	90.90	90.90	-1	2,856	-0.04%
2019/12/23	8	91.39	3	90.70	90.60	5	2,891	0.17%
2019/12/09	2	91.95	1	92.70	91.80	1	3,003	0.03%
2019/12/06	1	93.00	1	93.00	92.80	0	3,129	0.00%
2019/12/02	0	0.00	1.1	97.48	95.60	-1.1	3,169	-0.03%
2019/11/28	1	95.70	0	0.00	95.60	1	3,151	0.03%
2019/11/26	2	93.65	2	93.70	94.20	0	3,202	0.00%
2019/11/22	0	0.00	2	93.75	93.40	-2	3,559	-0.06%
2019/11/20	1	90.40	1	91.40	91.50	0	3,873	0.00%
2019/11/13	0	0.00	1	90.50	90.60	-1	3,998	-0.03%
2019/11/08	0	0.00	2	93.10	92.20	-2	4,140	-0.05%
2019/11/06	4	90.40	0	0.00	90.00	4	4,193	0.10%
2019/11/05	1	92.40	0	0.00	92.20	1	4,275	0.02%
2019/10/28	0	0.00	1	95.90	95.80	-1	4,525	-0.02%
2019/10/25	3	94.80	0	0.00	94.00	3	4,551	0.07%
2019/10/24	0	0.00	2	95.80	95.30	-2	4,651	-0.04%
2019/10/23	1	95.40	2	95.40	95.10	-1	4,872	-0.02%
2019/10/22	0	0.00	4	95.98	95.10	-4	4,957	-0.08%
2019/10/21	0	0.00	5	95.84	95.40	-5	5,211	-0.10%
2019/10/18	6	93.40	0	0.00	92.80	6	5,255	0.11%
2019/10/17	1	88.30	0	0.00	89.30	1	5,222	0.02%
2019/10/16	0	0.00	10	90.20	90.00	-10	5,197	-0.19%
2019/10/15	0	0.00	1	90.50	90.40	-1	5,183	-0.02%
2019/10/09	3	88.43	2	89.10	88.00	1	5,178	0.02%
2019/10/08	4	90.45	2	91.20	90.60	2	5,324	0.04%
2019/10/03	1	91.90	0	0.00	91.70	1	5,258	0.02%
2019/10/02	1	91.90	1	91.20	91.90	0	5,248	0.00%
2019/10/01	2	92.30	0	0.00	92.60	2	5,245	0.04%
2019/09/27	4	91.90	0	0.00	91.70	4	5,247	0.08%
2019/09/25	3	94.10	3	94.27	93.40	0	5,228	0.00%
2019/09/24	3	95.73	2	95.65	95.40	1	5,325	0.02%
2019/09/20	0	0.00	1	95.40	95.80	-1	5,328	-0.02%
2019/09/19	0	0.00	1	95.80	95.00	-1	5,330	-0.02%
2019/09/18	2	94.55	0	0.00	94.10	2	5,362	0.04%
2019/09/17	31	93.73	32	94.66	93.70	-1	5,356	-0.02%
2019/09/16	4	93.85	0	0.00	95.50	4	5,382	0.07%
2019/09/12	1	96.20	0	0.00	95.00	1	5,370	0.02%
2019/09/11	1	96.10	1	97.10	95.80	0	5,349	0.00%
2019/09/10	7	96.90	42	97.67	96.80	-35	5,316	-0.66%
2019/09/06	2	104.50	12	104.79	104.50	-10	5,143	-0.19%
2019/09/05	20	106.60	19	107.50	106.00	1	5,130	0.02%
2019/09/04	1	106.00	1	107.00	107.00	0	5,106	0.00%
2019/09/03	28	105.96	27	107.06	106.00	1	5,154	0.02%
2019/09/02	1	106.50	4	105.50	106.00	-3	5,051	-0.06%
2019/08/30	37	104.53	36	106.42	104.50	1	5,013	0.02%
2019/08/29	53	106.34	3	104.33	106.50	50	4,942	1.01%
2019/08/28	17	108.44	21	107.83	103.50	-4	4,856	-0.08%
2019/08/27	2	105.00	0	0.00	107.00	2	4,611	0.04%
2019/08/26	6	103.83	32	103.75	102.00	-26	4,512	-0.58%
2019/08/23	40	105.30	8	107.69	106.00	32	4,490	0.71%
2019/08/22	0	0.00	2	100.00	99.40	-2	4,249	-0.05%
2019/08/21	27	98.19	26	97.54	98.60	1	4,219	0.02%
2019/08/20	0	0.00	8	101.06	99.80	-8	4,164	-0.19%
2019/08/19	7	101.93	2	103.00	102.00	5	4,139	0.12%
2019/08/16	1	103.00	0	0.00	101.50	1	4,150	0.02%
2019/08/15	0	0.00	1	99.50	101.00	-1	4,177	-0.02%
2019/08/14	2	105.00	3	105.33	102.00	-1	4,175	-0.02%
2019/08/08	1	103.50	1	101.50	103.00	0	4,105	0.00%
2019/08/07	0	0.00	1	100.00	102.00	-1	4,054	-0.02%
2019/08/02	3	100.03	2	100.25	99.10	1	3,968	0.03%
2019/08/01	7	106.36	2	107.00	106.00	5	3,981	0.13%
2019/07/31	4	106.00	12	107.17	108.00	-8	3,956	-0.20%
2019/07/30	0	0.00	6	107.33	103.50	-6	3,914	-0.15%
2019/07/29	25	106.40	6	107.00	106.50	19	3,874	0.49%
2019/07/26	7	108.71	8	110.69	109.50	-1	3,833	-0.03%
2019/07/25	11	112.91	5	115.90	110.50	6	3,724	0.16%
2019/07/24	1	113.50	1	113.00	112.00	0	3,544	0.00%
2019/07/23	5	112.20	5	112.50	112.00	0	3,538	0.00%
2019/07/22	2	108.00	0	0.00	108.00	2	3,252	0.06%
2019/07/15	8	95.18	0	0.00	96.20	8	3,079	0.26%
2019/07/12	0	0.00	1	97.90	95.50	-1	3,111	-0.03%
2019/07/03	0	0.00	1	92.90	92.60	-1	3,317	-0.03%
2019/07/02	1	94.30	11	94.40	95.00	-10	3,338	-0.30%
2019/07/01	11	94.58	0	0.00	94.60	11	3,324	0.33%
2019/06/27	11	88.20	11	88.72	88.20	0	3,281	0.00%
2019/06/20	11	88.10	11	87.20	88.10	0	3,776	0.00%
2019/06/19	1	85.30	0	0.00	86.00	1	4,025	0.02%
2019/06/17	0	0.00	1	85.40	85.20	-1	4,045	-0.02%
2019/06/12	0	0.00	1	89.90	89.20	-1	4,421	-0.02%
2019/06/11	2	89.65	1	89.60	90.40	1	4,464	0.02%
2019/06/10	0	0.00	1	87.40	87.80	-1	4,425	-0.02%
2019/05/31	1	88.10	3	89.20	88.00	-2	4,752	-0.04%
2019/05/30	4	89.70	6	88.35	90.20	-2	4,789	-0.04%
2019/05/29	1	84.50	0	0.00	87.40	1	4,751	0.02%
2019/05/27	0	0.00	3	84.10	85.00	-3	4,867	-0.06%
2019/05/24	1	85.00	0	0.00	85.50	1	4,941	0.02%
2019/05/23	2	84.25	0	0.00	85.00	2	4,961	0.04%
2019/05/22	1	83.60	2	83.70	83.90	-1	4,967	-0.02%
2019/05/21	1	79.10	5	82.00	81.90	-4	4,992	-0.08%
2019/05/10	0	0.00	2	82.50	82.50	-2	5,482	-0.04%
2019/05/06	2	85.90	0	0.00	84.50	2	5,726	0.03%
2019/04/30	10	82.50	10	83.00	85.60	0	6,108	0.00%
2019/04/22	0	0.00	1	92.60	91.90	-1	6,708	-0.01%
2019/04/19	0	0.00	15	92.15	92.50	-15	6,725	-0.22%
2019/04/18	0	0.00	11	93.18	91.00	-11	6,757	-0.16%
2019/04/17	0	0.00	1	94.50	93.00	-1	6,773	-0.01%
2019/04/12	0	0.00	8	92.85	93.00	-8	6,737	-0.12%
2019/04/11	0	0.00	5	94.38	92.50	-5	6,739	-0.07%
2019/04/10	1	94.30	4	94.05	94.30	-3	6,768	-0.04%
2019/03/29	0	0.00	1	96.60	93.20	-1	6,710	-0.01%
2019/03/28	1	95.80	0	0.00	95.10	1	6,648	0.02%
2019/03/27	2	95.05	14	94.76	94.60	-12	6,552	-0.18%
2019/03/26	12	93.43	47	94.31	93.40	-35	6,494	-0.54%
2019/03/22	6	90.58	31	92.10	92.20	-25	6,333	-0.39%
2019/03/21	1	88.20	6	88.35	87.80	-5	6,135	-0.08%
2019/03/20	8	88.90	9	88.17	88.10	-1	6,275	-0.02%
2019/03/19	29	88.51	0	0.00	87.70	29	6,345	0.46%
2019/03/18	0	0.00	1	88.60	89.00	-1	6,445	-0.02%
2019/03/14	0	0.00	33	90.03	87.50	-33	6,520	-0.51%
2019/03/13	15	89.95	1	89.40	89.20	14	6,548	0.21%
2019/03/12	34	90.55	4	90.55	89.90	30	6,599	0.45%
2019/03/11	1	90.80	0	0.00	90.80	1	6,591	0.02%
2019/03/08	15	87.03	15	87.89	87.90	0	6,536	0.00%
2019/03/05	14	88.76	1	90.00	88.20	13	6,813	0.19%
2019/03/04	1	91.50	0	0.00	91.20	1	6,726	0.01%
2019/02/26	1	91.00	0	0.00	90.80	1	6,639	0.02%
2019/02/25	1	92.10	42	92.95	92.50	-41	6,691	-0.61%
2019/02/22	7	91.23	7	91.11	90.90	0	6,654	0.00%
2019/02/21	51	92.51	5	92.10	92.00	46	6,763	0.68%
2019/02/20	37	93.72	2	93.30	93.50	35	6,741	0.52%
2019/02/19	1	92.10	60	93.46	92.10	-59	6,700	-0.88%
2019/02/18	5	92.96	1	93.40	93.40	4	6,645	0.06%
2019/02/15	1	98.10	6	95.33	95.10	-5	6,617	-0.08%
2019/02/14	1	95.00	0	0.00	95.00	1	6,572	0.02%
2019/02/13	1	95.10	1	96.00	95.00	0	6,608	0.00%
2019/02/11	12	97.00	12	97.41	96.70	0	6,602	0.00%
2019/01/30	5	90.82	5	91.66	94.50	0	6,449	0.00%
2019/01/28	0	0.00	1	86.20	86.00	-1	6,191	-0.02%
2019/01/25	3	85.80	8	85.20	86.50	-5	6,192	-0.08%
2019/01/24	1	82.10	0	0.00	84.60	1	6,144	0.02%
2019/01/23	15	79.90	17	80.34	81.90	-2	6,103	-0.03%
2019/01/22	29	84.75	9	82.64	80.50	20	5,962	0.34%
2019/01/18	6	86.60	0	0.00	87.00	6	5,710	0.11%
2019/01/17	12	86.28	13	88.34	86.00	-1	5,628	-0.02%
2019/01/16	18	81.23	7	83.01	87.10	11	5,412	0.20%
2019/01/15	9	79.19	8	79.11	79.20	1	5,106	0.02%
2019/01/14	0	0.00	10	76.50	76.30	-10	4,974	-0.20%
2019/01/09	1	78.70	2	77.40	76.30	-1	4,908	-0.02%
2019/01/08	24	77.17	3	77.50	77.00	21	4,831	0.43%
2019/01/03	5	74.54	15	74.81	74.70	-10	4,650	-0.22%
2019/01/02	19	76.83	9	76.13	74.30	10	4,633	0.22%
2018/12/27	13	74.98	3	73.40	73.60	10	4,528	0.22%
2018/12/22	1	74.30	1	73.80	73.80	0	4,325	0.00%
2018/12/21	10	73.65	0	0.00	74.20	10	4,317	0.23%
2018/12/19	1	74.40	1	74.50	74.50	0	4,208	0.00%
2018/12/18	5	73.20	0	0.00	73.20	5	4,146	0.12%
2018/12/17	5	74.30	10	74.00	74.70	-5	4,070	-0.12%
2018/12/14	0	0.00	20	74.98	74.90	-20	4,070	-0.49%
2018/12/13	2	76.35	0	0.00	74.00	2	3,991	0.05%
2018/12/12	19	73.89	1	74.90	73.60	18	3,837	0.47%
2018/12/11	1	73.80	1	73.40	74.40	0	3,719	0.00%
2018/12/10	27	71.93	28	72.69	71.00	-1	3,565	-0.03%
2018/12/07	1	74.30	3	74.50	75.50	-2	3,414	-0.06%
2018/11/30	1	70.10	12	68.16	68.00	-11	2,868	-0.38%
2018/11/29	0	0.00	1	67.00	68.00	-1	2,757	-0.04%
2018/11/28	10	64.27	10	64.30	64.00	0	2,624	0.00%
2018/11/26	0	0.00	40	60.22	61.00	-40	2,536	-1.58%
2018/11/23	40	59.82	0	0.00	59.40	40	2,539	1.58%
2018/11/22	46	61.27	47	61.46	60.50	-1	2,525	-0.04%
2018/11/21	1	60.20	0	0.00	60.20	1	2,456	0.04%
2018/11/20	7	61.57	7	60.83	59.90	0	2,462	0.00%
2018/11/16	0	0.00	4	58.60	57.90	-4	2,338	-0.17%
2018/11/15	8	57.80	9	58.14	58.50	-1	2,332	-0.04%
2018/11/14	0	0.00	1	58.60	58.00	-1	2,314	-0.04%
2018/11/13	13	57.78	17	57.92	58.20	-4	2,278	-0.18%
2018/11/12	5	56.76	5	57.10	57.00	0	2,187	0.00%
2018/11/09	2	55.00	2	56.40	56.70	0	2,111	0.00%
2018/10/11	0	0.00	5	44.85	45.00	-5	3,307	-0.15%
2018/10/09	2	49.25	0	0.00	48.30	2	3,323	0.06%
2018/10/05	10	50.00	0	0.00	49.60	10	3,558	0.28%
2018/10/02	2	53.80	0	0.00	53.60	2	3,826	0.05%
2018/09/11	2	57.90	0	0.00	57.40	2	4,946	0.04%
2018/09/10	2	56.60	4	55.70	55.70	-2	4,992	-0.04%
2018/09/07	10	58.10	0	0.00	58.10	10	5,026	0.20%
2018/09/06	2	59.60	0	0.00	59.60	2	5,086	0.04%
2018/08/31	4	60.23	0	0.00	60.20	4	5,857	0.07%
2018/08/30	2	61.60	0	0.00	61.50	2	5,945	0.03%
2018/08/28	0	0.00	1	62.60	61.80	-1	6,444	-0.02%
2018/08/27	1	60.80	0	0.00	62.10	1	6,735	0.01%
2018/08/24	1	58.60	1	57.80	57.90	0	6,968	0.00%
2018/08/21	1	62.00	1	61.90	61.80	0	6,929	0.00%
2018/08/20	4	61.10	0	0.00	61.50	4	6,961	0.06%
2018/08/15	2	65.50	0	0.00	64.40	2	7,135	0.03%
2018/08/14	0	0.00	2	64.75	65.70	-2	7,144	-0.03%
2018/08/13	22	65.13	1	65.60	63.90	21	7,203	0.29%
2018/08/10	6	67.85	5	68.90	67.50	1	7,196	0.01%
2018/08/08	0	0.00	2	69.90	68.70	-2	7,190	-0.03%
2018/08/07	1	71.50	1	70.90	70.40	0	7,219	0.00%
2018/08/01	4	73.25	1	72.90	72.40	3	7,396	0.04%
2018/07/27	5	75.40	0	0.00	74.20	5	7,344	0.07%
2018/07/25	0	0.00	5	73.00	74.00	-5	7,273	-0.07%
2018/07/24	0	0.00	20	73.08	73.80	-20	7,254	-0.28%
2018/07/23	27	71.14	7	71.17	70.80	20	7,169	0.28%
2018/07/20	16.1	76.18	17	76.68	76.00	-0.9	7,037	-0.01%
2018/07/19	43.4	77.58	52	78.75	77.40	-8.6	6,949	-0.12%
2018/07/18	30.6	79.85	26	79.10	81.00	4.6	6,682	0.07%
2018/07/16	4	74.68	2	74.50	73.50	2	6,239	0.03%
2018/07/13	0	0.00	10	74.20	74.20	-10	6,200	-0.16%
2018/07/12	12	74.30	2	74.95	74.70	10	6,142	0.16%
2018/07/11	1	72.90	1	73.10	73.40	0	6,256	0.00%
2018/07/10	23	72.47	21	73.04	74.00	2	6,308	0.03%
2018/07/09	7	73.41	5	72.20	72.00	2	6,188	0.03%
2018/07/06	3	69.93	3	72.03	72.60	0	6,129	0.00%
2018/07/05	0	0.00	5	70.80	69.10	-5	6,056	-0.08%
2018/07/04	6	72.88	6	72.57	72.00	0	6,016	0.00%
2018/07/03	5.2	73.06	0	0.00	71.70	5.2	5,902	0.09%
2018/07/02	3.2	74.73	14	74.50	72.50	-10.8	5,835	-0.19%
2018/06/29	20.7	72.23	11	71.98	73.70	9.7	5,640	0.17%
2018/06/27	1	69.20	2	68.45	68.50	-1	5,506	-0.02%
2018/06/26	4	66.03	2	66.05	66.80	2	5,488	0.04%
2018/06/25	1	66.10	2	66.35	65.50	-1	5,443	-0.02%
2018/06/22	3	69.17	0	0.00	69.00	3	5,379	0.06%
2018/06/21	1	71.30	5	71.30	71.50	-4	5,326	-0.08%
2018/06/20	3	71.67	8	68.80	69.50	-5	5,302	-0.09%
2018/06/19	5	72.88	5	73.10	72.20	0	5,200	0.00%
2018/06/15	3	73.53	2	72.35	72.10	1	5,143	0.02%
2018/06/14	6	71.78	6	71.98	71.30	0	5,072	0.00%
2018/06/13	14	75.69	8	74.58	71.80	6	5,003	0.12%
2018/06/12	9	74.52	10	75.20	78.10	-1	4,805	-0.02%
2018/06/11	1	71.50	3	72.47	71.00	-2	4,581	-0.04%
2018/06/08	5	72.00	0	0.00	71.50	5	4,493	0.11%
2018/06/07	0	0.00	5	71.60	70.30	-5	4,356	-0.11%
2018/06/06	12	72.05	6	72.33	72.20	6	4,301	0.14%
2018/06/05	14	73.59	28	73.90	71.00	-14	4,173	-0.34%
2018/06/04	24	72.66	21	71.95	74.40	3	3,814	0.08%
2018/06/01	21	66.38	30	66.90	67.70	-9	3,540	-0.25%
2018/05/28	2	63.85	2	63.35	63.20	0	3,317	0.00%
2018/05/24	2	62.90	2	63.45	63.40	0	3,293	0.00%
2018/05/23	6	62.80	1	62.50	62.50	5	3,241	0.15%
2018/05/18	0	0.00	1	58.90	60.40	-1	3,050	-0.03%
2018/05/15	1	60.50	2	60.30	61.00	-1	2,946	-0.03%
2018/05/14	1	59.60	0	0.00	59.10	1	2,888	0.03%
2018/05/11	0	0.00	1	58.60	59.30	-1	2,859	-0.03%
2018/05/10	1	58.70	5	59.20	59.50	-4	2,928	-0.14%
2018/04/30	0	0.00	1	56.20	56.70	-1	2,719	-0.04%
2018/04/27	2	54.05	1	53.60	54.90	1	2,694	0.04%
2018/04/25	1	54.50	1	54.50	54.00	0	2,676	0.00%
2018/04/24	1	53.00	0	0.00	53.30	1	2,662	0.04%
2018/04/23	1	56.50	1	55.40	55.40	0	2,630	0.00%
2018/04/20	4	57.30	16	57.71	56.00	-12	2,609	-0.46%
2018/04/19	2	57.90	0	0.00	58.80	2	2,538	0.08%
2018/04/18	16	58.63	9	58.64	58.30	7	2,497	0.28%
2018/04/17	7	59.16	6	58.37	59.70	1	2,396	0.04%
2018/04/16	6	56.82	4	56.78	57.00	2	2,273	0.09%
2018/04/13	0	0.00	1	55.20	54.70	-1	2,181	-0.05%
2018/04/11	1	55.20	0	0.00	54.70	1	2,335	0.04%
2018/03/30	7	54.46	23	54.10	54.70	-16	2,773	-0.58%
2018/03/29	16	53.48	26	53.54	53.40	-10	2,717	-0.37%
2018/03/27	1	52.10	1	52.40	52.70	0	2,718	0.00%
2018/03/26	1	51.30	1	51.70	51.60	0	2,745	0.00%
2018/03/23	0	0.00	5	50.90	51.20	-5	2,760	-0.18%
2018/03/20	1	53.20	1	53.10	53.10	0	2,837	0.00%
2018/03/19	3	54.80	25	55.31	54.20	-22	2,845	-0.77%
2018/03/15	1	55.50	57	54.56	54.30	-56	2,721	-2.06%
2018/03/14	5	54.80	5	54.50	54.00	0	2,678	0.00%
2018/03/13	0	0.00	3	54.20	54.10	-3	2,661	-0.11%
2018/03/12	111	53.49	5	54.00	54.30	106	2,652	4.00%	大買/鉅額交易
2018/03/09	7	53.64	7	53.56	53.40	0	2,613	0.00%
2018/03/08	0	0.00	1	52.40	52.20	-1	2,605	-0.04%
2018/03/07	1	52.40	26	52.94	51.80	-25	2,672	-0.94%
2018/03/06	30	53.03	5	52.78	53.00	25	2,628	0.95%
2018/03/05	1	53.20	1	52.10	51.50	0	2,580	0.00%
2018/03/02	0	0.00	1	52.10	52.50	-1	2,583	-0.04%
2018/02/27	1	52.90	0	0.00	52.00	1	2,638	0.04%
2018/02/22	0	0.00	5	50.40	50.50	-5	2,631	-0.19%
2018/02/21	0	0.00	6	48.95	50.20	-6	2,612	-0.23%
2018/02/12	2	47.25	0	0.00	47.30	2	2,595	0.08%
2018/02/08	4	47.18	0	0.00	47.60	4	2,572	0.16%
2018/02/07	1	47.40	0	0.00	46.75	1	2,572	0.04%
2018/02/06	0	0.00	1	48.75	45.45	-1	2,556	-0.04%
2018/02/05	1	49.85	0	0.00	49.85	1	2,525	0.04%
2018/02/02	12	52.49	15	51.86	50.90	-3	2,519	-0.12%
2018/02/01	5	50.80	0	0.00	50.30	5	2,394	0.21%
2018/01/31	1	49.50	0	0.00	50.20	1	2,396	0.04%
2018/01/26	1	49.45	1	49.25	49.25	0	2,373	0.00%
2018/01/25	0	0.00	2	50.10	50.00	-2	2,407	-0.08%
2018/01/22	1	50.90	1	51.10	51.30	0	2,384	0.00%
2018/01/18	1	50.70	0	0.00	50.40	1	2,373	0.04%
2018/01/15	2	50.90	1	50.80	50.40	1	2,347	0.04%
2018/01/11	0	0.00	2	50.10	50.20	-2	2,345	-0.09%
2018/01/10	7	50.80	9	51.19	50.30	-2	2,332	-0.09%
2018/01/09	4	54.03	2	54.30	54.40	2	2,231	0.09%
2018/01/08	6	56.17	2	55.25	54.10	4	2,214	0.18%
2018/01/05	7	56.01	17	56.63	55.80	-10	2,134	-0.47%
2018/01/04	6	56.67	5	56.96	56.60	1	2,045	0.05%
2018/01/03	1	54.50	0.4	54.80	54.60	0.6	1,860	0.03%
2018/01/02	27	53.84	12	53.83	54.60	15	1,784	0.84%