智易 (3596)-兆豐-桃園券商分點個股進出

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
171.0
漲跌
▼3.0
漲幅
-1.72%
成交量
1,730張
產業
上市通信網路類股
885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－兆豐-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-桃園券商分點個股進出
兆豐-桃園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
2024/12/02	6	174.67	0	0.00	174.00	6	1,327	0.45%
2024/11/25	2	172.50	0	0.00	173.00	2	1,219	0.16%
2024/11/22	4	168.25	4	167.38	167.00	0	1,200	0.00%
2024/11/21	1	166.00	1	166.00	166.00	0	1,193	0.00%
2024/11/20	6	166.50	10	165.50	164.00	-4	1,181	-0.34%
2024/11/19	3	167.00	2	170.00	170.00	1	1,163	0.09%
2024/11/18	2	170.00	3	167.50	167.50	-1	1,130	-0.09%
2024/11/15	5	178.20	3	177.00	177.00	2	1,113	0.18%
2024/11/14	0	0.00	3	182.50	182.00	-3	1,097	-0.27%
2024/11/13	5	180.80	5	181.50	181.50	0	1,091	0.00%
2024/11/12	4	180.00	4	180.50	180.50	0	1,075	0.00%
2024/11/11	5	177.50	5	180.00	180.00	0	1,058	0.00%
2024/11/08	3	177.00	5	177.60	177.00	-2	1,040	-0.19%
2024/11/07	2	180.00	2	178.50	178.50	0	1,020	0.00%
2024/11/06	0	0.00	2	173.50	172.50	-2	951	-0.21%
2024/11/05	4	161.00	4	163.00	162.50	0	883	0.00%
2024/11/04	3	159.50	3	158.50	158.50	0	892	0.00%
2024/11/01	8	156.00	7	158.00	161.50	1	916	0.11%
2024/10/30	5	156.00	2	158.00	158.00	3	892	0.34%
2024/10/29	15	154.33	19	155.50	158.00	-4	888	-0.45%
2024/10/24	16	158.53	11	158.64	155.00	5	915	0.55%
2024/10/23	4	157.25	4	158.50	158.50	0	898	0.00%
2024/10/22	13	156.00	13	157.23	158.00	0	899	0.00%
2024/10/21	3	155.50	4	155.63	156.00	-1	916	-0.11%
2024/10/18	3	154.50	3	154.50	154.50	0	922	0.00%
2024/10/17	4	155.50	4	156.00	156.00	0	941	0.00%
2024/10/16	0	0.00	10	152.50	154.50	-10	936	-1.07%
2024/10/14	10	147.50	10	148.00	151.00	0	1,109	0.00%
2024/10/11	0	0.00	1	147.50	148.50	-1	1,140	-0.09%
2024/10/09	27	151.00	12	147.17	147.00	15	1,156	1.30%
2024/10/08	5	149.50	5	149.80	150.50	0	1,160	0.00%
2024/10/07	1	149.00	0	0.00	151.00	1	1,190	0.08%
2024/09/23	0.2	151.00	0	0.00	150.00	0.2	1,265	0.02%
2024/08/30	0	0.00	0.1	146.00	146.50	-0.1	1,461	0.00%
2024/08/29	0	0.00	1	146.00	146.50	-1	1,487	-0.07%
2024/08/22	1	145.50	0	0.00	145.50	1	1,647	0.06%
2024/08/19	0	147.50	2	148.50	147.00	-2	1,820	-0.11%
2024/08/15	0	144.50	0	0.00	142.00	0	1,959	0.00%
2024/08/13	0	143.00	0	0.00	143.00	0	2,109	0.00%
2024/08/12	0	0.00	2	143.00	143.50	-2	2,139	-0.09%
2024/08/09	0	0.00	1	139.97	140.50	-1	2,151	-0.05%
2024/08/08	1	135.02	0	0.00	136.00	1	2,179	0.05%
2024/08/07	0	0.00	2	136.50	137.50	-2	2,185	-0.09%
2024/08/06	0	0.00	2.1	129.07	131.00	-2.1	2,207	-0.10%
2024/08/05	0.1	135.00	0	0.00	133.50	0.1	2,215	0.00%
2024/07/30	2	146.00	1	146.50	146.00	1	2,344	0.04%
2024/07/29	0	0.00	3	146.50	147.00	-3	2,350	-0.13%
2024/07/26	1	142.00	0	0.00	143.50	1	2,351	0.04%
2024/07/22	0	0.00	0	144.00	140.50	0	2,344	0.00%
2024/07/18	0	149.00	0	0.00	147.50	0	2,310	0.00%
2024/07/17	0	0.00	0.3	150.50	150.00	-0.3	2,296	-0.01%
2024/07/15	2.3	148.50	0	0.00	144.00	2.3	2,267	0.10%
2024/07/11	2	163.50	0	0.00	162.50	2	2,088	0.10%
2024/07/08	0	0.00	2	166.50	166.00	-2	2,055	-0.10%
2024/07/04	0	0.00	1	163.50	165.00	-1	2,032	-0.05%
2024/07/03	1	162.00	0	0.00	162.00	1	2,019	0.05%
2024/07/02	0	0.00	1	164.00	164.00	-1	2,005	-0.05%
2024/06/26	0	0.00	1	160.50	160.50	-1	2,122	-0.05%
2024/06/24	1	162.00	1.1	163.83	162.00	-0.1	2,221	-0.01%
2024/06/20	2	162.50	0	0.00	162.50	2	2,258	0.09%
2024/06/18	2	165.00	1	165.50	164.00	1	2,319	0.04%
2024/06/17	0	0.00	2	165.25	164.50	-2	2,402	-0.08%
2024/06/14	0	0.00	1	162.50	162.50	-1	2,451	-0.04%
2024/06/07	0	0.00	1.1	161.09	160.50	-1.1	2,671	-0.04%
2024/06/06	1	163.00	0	0.00	163.50	1	2,669	0.04%
2024/06/05	1	164.00	0	0.00	163.50	1	2,656	0.04%
2024/05/29	1	166.00	15	166.27	165.50	-14	2,578	-0.54%
2024/05/27	2	164.00	2	166.00	163.50	0	2,605	0.00%
2024/05/24	1	163.00	0	0.00	163.50	1	2,605	0.04%
2024/05/23	1	163.00	0	0.00	162.50	1	2,605	0.04%
2024/05/22	5	163.00	2	165.00	165.00	3	2,601	0.12%
2024/05/21	3.1	161.17	1	161.00	162.00	2.1	2,602	0.08%
2024/05/20	7	158.57	1	161.50	157.50	6	2,529	0.24%
2024/05/16	1	158.50	0	0.00	157.00	1	2,405	0.04%
2024/05/13	2	158.50	0	0.00	157.00	2	2,357	0.08%
2024/05/10	1	157.50	0	0.00	158.00	1	2,349	0.04%
2024/05/09	0	0.00	1	162.50	157.00	-1	2,323	-0.04%
2024/05/08	1	159.00	0	0.00	160.50	1	2,278	0.04%
2024/05/07	3.1	160.76	1	164.00	161.00	2.1	2,231	0.09%
2024/05/06	1	171.50	1	174.00	172.00	0	2,141	0.00%
2024/05/03	1	172.00	1	174.00	171.00	0	2,137	0.00%
2024/05/02	2	172.00	0	0.00	171.00	2	2,113	0.09%
2024/04/30	4	175.25	0	0.00	173.00	4	2,103	0.19%
2024/04/29	1	171.50	0	0.00	172.00	1	2,091	0.05%
2024/04/23	1	176.00	0	0.00	171.50	1	2,161	0.05%
2024/04/22	0.1	176.50	0	0.00	174.00	0.1	2,163	0.00%
2024/04/17	1	179.00	0	0.00	178.50	1	2,135	0.05%
2024/04/09	1	190.50	0	0.00	190.00	1	2,127	0.05%
2024/04/01	0	0.00	1	195.50	195.50	-1	2,147	-0.05%
2024/03/29	1	187.00	1	188.50	191.50	0	2,134	0.00%
2024/03/28	1	195.00	0	0.00	191.50	1	2,067	0.05%
2024/03/21	0	0.00	0.1	197.50	199.00	-0.1	2,010	0.00%
2024/03/20	1	202.50	5.9	203.59	199.00	-4.9	1,991	-0.25%
2024/03/15	1	185.00	1	186.50	188.00	0	2,162	0.00%
2024/03/14	0	185.50	2	191.75	189.50	-2	2,151	-0.09%
2024/03/12	0	175.50	0	0.00	177.00	0	2,015	0.00%
2024/03/11	0.1	171.50	0	0.00	171.00	0.1	1,997	0.00%
2024/03/08	0	0.00	8	173.00	171.50	-8	1,994	-0.40%
2024/03/05	0	0.00	1	183.50	184.00	-1	1,973	-0.05%
2024/03/01	2	185.00	5	178.70	178.50	-3	1,956	-0.15%
2024/02/29	11	182.73	1.1	182.27	184.00	9.9	1,947	0.51%
2024/02/27	8.1	181.98	8	179.00	180.00	0.1	1,925	0.01%
2024/02/26	0.2	179.45	2	181.50	180.00	-1.8	1,891	-0.09%
2024/02/23	1.5	185.31	1	182.50	183.50	0.5	1,870	0.03%
2024/02/22	0	178.00	0	0.00	178.50	0	1,788	0.00%
2024/02/19	0.1	169.50	0	0.00	169.00	0.1	1,715	0.00%
2024/02/16	0.1	170.00	0	0.00	169.00	0.1	1,736	0.00%
2024/02/05	0	0.00	1	175.00	173.00	-1	1,761	-0.06%
2024/01/22	1	176.00	0	0.00	175.50	1	2,034	0.05%
2024/01/19	2	172.00	0	0.00	172.00	2	2,027	0.10%
2024/01/16	0	0.00	2.1	171.94	172.50	-2.1	1,991	-0.11%
2024/01/15	1	170.50	0	0.00	171.50	1	1,989	0.05%
2024/01/10	1.1	166.55	0	0.00	167.50	1.1	2,055	0.05%
2024/01/08	0	168.00	0	0.00	168.50	0	2,072	0.00%
2024/01/04	0	0.00	0.7	167.50	169.50	-0.7	2,102	-0.03%
2024/01/03	2	169.50	0	0.00	169.00	2	2,137	0.09%
2024/01/02	0	171.00	0	0.00	170.50	0	2,150	0.00%
2023/12/20	0.1	173.50	0	0.00	175.00	0.1	2,353	0.00%
2023/12/19	0.2	175.00	0	0.00	175.50	0.2	2,406	0.01%
2023/12/18	2	178.00	0	0.00	176.50	2	2,516	0.08%
2023/12/14	5.4	191.02	5	187.40	189.50	0.4	2,566	0.02%
2023/12/13	0	0.00	3	183.50	188.50	-3	2,431	-0.12%
2023/12/12	0	0.00	1	170.00	171.50	-1	2,365	-0.04%
2023/12/07	14	167.00	14.1	165.01	164.50	-0.1	2,455	0.00%
2023/11/29	1	164.00	0	0.00	163.50	1	2,877	0.03%
2023/11/27	0.1	163.50	0	0.00	161.50	0.1	2,940	0.00%
2023/11/20	0	0.00	1	168.50	169.00	-1	3,167	-0.03%
2023/11/17	0	0.00	0.1	168.50	168.00	-0.1	3,263	0.00%
2023/11/15	0	0.00	0.5	170.00	167.50	-0.5	3,478	-0.01%
2023/11/14	1	168.00	1	169.50	169.50	0	3,491	0.00%
2023/11/09	0	0.00	0.2	164.50	166.50	-0.2	3,544	0.00%
2023/11/08	2.1	168.00	3	168.50	167.50	-1	3,563	-0.03%
2023/11/03	0	0.00	2	165.00	167.00	-2	3,740	-0.05%
2023/11/02	3	158.67	1	159.00	159.00	2	3,817	0.05%
2023/11/01	2	147.50	0.1	149.00	152.00	1.9	3,830	0.05%
2023/10/27	0.5	154.50	0	0.00	154.50	0.5	4,199	0.01%
2023/10/25	0.1	158.50	0	0.00	157.00	0.1	4,535	0.00%
2023/10/20	0	0.00	1	155.50	157.50	-1	4,718	-0.02%
2023/10/12	0	0.00	3	165.00	165.00	-3	4,916	-0.06%
2023/10/11	0	0.00	0.5	163.50	163.50	-0.5	4,934	-0.01%
2023/10/06	2	164.01	0	0.00	164.00	2	4,955	0.04%
2023/10/05	3	167.16	1	168.00	163.00	2	4,985	0.04%
2023/10/04	0	161.21	0	0.00	163.00	0	4,995	0.00%
2023/09/27	0	0.00	0.1	161.50	160.50	-0.1	5,183	0.00%
2023/09/22	0	164.00	0	0.00	164.50	0	5,142	0.00%
2023/09/21	1	165.50	1.2	168.28	165.50	-0.2	5,142	0.00%
2023/09/20	0	0.00	1	175.00	175.50	-1	5,205	-0.02%
2023/09/19	2	181.00	1	180.00	180.00	1	5,170	0.02%
2023/09/18	0	0.00	1	176.00	176.00	-1	5,120	-0.02%
2023/09/15	1	176.51	1	177.50	177.50	0	5,102	0.00%
2023/09/14	4	171.26	3	176.00	176.50	1	5,055	0.02%
2023/09/13	1	164.03	11	166.50	167.50	-10	4,996	-0.20%
2023/09/12	0	0.00	9	164.00	168.00	-9	5,025	-0.18%
2023/09/11	22	168.39	2	168.50	167.50	20	4,980	0.40%
2023/09/08	0	0.00	2	163.00	164.00	-2	4,875	-0.04%
2023/09/07	6	161.83	6	162.17	162.00	0	4,830	0.00%
2023/09/06	0	0.00	1	157.50	158.00	-1	4,748	-0.02%
2023/08/31	0	0.00	1	148.50	148.50	-1	4,661	-0.02%
2023/08/28	0	0.00	1	144.00	143.00	-1	4,629	-0.02%
2023/08/25	1	145.50	0	0.00	145.50	1	4,620	0.02%
2023/08/24	9	147.50	9	144.44	145.00	0	4,584	0.00%
2023/08/23	1	144.50	19	147.13	148.50	-18	4,480	-0.40%
2023/08/22	18	143.86	36	145.86	144.00	-18	4,426	-0.41%
2023/08/21	1	143.00	17	143.26	143.00	-16	4,286	-0.37%
2023/08/18	1	137.50	1	137.00	138.00	0	4,253	0.00%
2023/08/17	0	0.00	1	138.50	139.50	-1	4,252	-0.02%
2023/08/11	1	135.00	1	135.00	135.00	0	4,237	0.00%
2023/08/09	2	140.00	2	139.00	138.00	0	4,138	0.00%
2023/08/08	33	137.09	32	142.06	138.00	1	4,068	0.02%
2023/08/04	2	132.75	0	0.00	133.50	2	3,964	0.05%
2023/08/02	3	133.33	1	133.50	132.00	2	3,936	0.05%
2023/08/01	31.5	132.17	1	135.95	130.50	30.5	3,828	0.80%
2023/07/31	1	142.50	102.5	144.89	145.00	-101.5	3,727	-2.72%	大賣/鉅額交易
2023/07/26	0.1	129.00	0	0.00	128.00	0.1	3,315	0.00%
2023/07/25	2	128.50	1	130.00	128.50	1	3,276	0.03%
2023/07/24	1.3	128.50	2	133.00	134.50	-0.8	3,178	-0.02%
2023/07/20	0	0.00	2.1	125.52	126.00	-2.1	3,056	-0.07%
2023/07/19	31	126.98	0	0.00	126.50	31	3,027	1.02%
2023/07/18	0	127.50	0	0.00	130.00	0	3,011	0.00%
2023/07/17	1	130.50	3.7	129.59	131.00	-2.7	2,952	-0.09%
2023/07/14	0.5	127.00	1	126.00	126.50	-0.5	2,900	-0.02%
2023/07/13	2	127.50	0	0.00	126.00	2	2,876	0.07%
2023/07/12	4	133.00	0	0.00	132.00	4	2,806	0.14%
2023/07/11	2	134.50	3	134.67	135.00	-1	2,748	-0.04%
2023/07/10	1	133.50	1.5	129.83	132.00	-0.5	2,668	-0.02%
2023/07/07	4.3	129.97	3	129.17	127.50	1.3	2,560	0.05%
2023/07/06	1	128.00	1	129.00	130.00	0	2,475	0.00%
2023/07/05	0	0.00	1	127.50	127.50	-1	2,426	-0.04%
2023/07/03	2.3	126.11	1	127.50	127.00	1.3	2,356	0.05%
2023/06/29	0	0.00	2	125.00	122.00	-2	2,295	-0.09%
2023/06/28	20	123.00	22.3	127.63	122.50	-2.3	2,209	-0.10%
2023/06/27	0	0.00	1	117.50	120.00	-1	2,020	-0.05%
2023/06/26	2	118.50	2	118.00	118.00	0	1,991	0.00%
2023/06/21	0	117.50	0	0.00	118.00	0	1,985	0.00%
2023/06/16	0	0.00	5	116.10	117.50	-5	1,934	-0.26%
2023/06/12	0	0.00	9	116.50	118.00	-9	1,857	-0.48%
2023/06/08	0.1	117.50	11	118.86	118.00	-10.9	1,837	-0.59%
2023/06/05	0.1	115.50	0	0.00	115.50	0.1	1,773	0.01%
2023/06/02	1	116.00	1	116.00	116.50	0	1,751	0.00%
2023/06/01	0	0.00	0.1	116.00	116.00	-0.1	1,757	-0.01%
2023/05/31	0	0.00	0.1	116.00	116.00	-0.1	1,753	-0.01%
2023/05/29	0	0.00	1	115.00	115.00	-1	1,729	-0.06%
2023/05/26	2.1	116.48	1.1	115.96	114.50	1	1,711	0.06%
2023/05/24	1.1	113.62	0.1	114.50	113.50	1	1,665	0.06%
2023/05/23	0	0.00	2	110.75	111.50	-2	1,622	-0.12%
2023/05/22	1	113.00	0.1	113.00	113.00	0.9	1,583	0.06%
2023/05/19	1.2	112.17	0	0.00	112.50	1.2	1,558	0.08%
2023/05/18	1	113.00	2	113.75	113.00	-1	1,551	-0.06%
2023/05/17	1	113.00	1	112.00	112.50	0	1,504	0.00%
2023/05/16	3	112.50	0	0.00	112.50	3	1,492	0.20%
2023/05/15	0.1	110.00	1	109.50	110.50	-0.9	1,457	-0.06%
2023/05/12	1	112.50	13	111.08	112.50	-12	1,445	-0.83%
2023/05/11	0.1	111.00	0	0.00	110.50	0.1	1,411	0.01%
2023/05/10	13	113.92	0	0.00	113.50	13	1,359	0.96%
2023/05/09	9	113.00	2	112.25	112.50	7	1,330	0.53%
2023/05/08	0.2	111.00	1	110.50	111.00	-0.8	1,262	-0.06%
2023/05/05	10	108.00	13.1	109.11	108.00	-3.1	1,210	-0.25%
2023/05/02	0.1	101.50	0	0.00	101.00	0.1	1,202	0.00%
2023/04/27	0	0.00	1	98.30	98.80	-1	1,192	-0.08%
2023/04/26	2	98.90	0	0.00	99.50	2	1,177	0.17%
2023/04/25	2.1	100.02	0	0.00	100.00	2.1	1,167	0.18%
2023/04/21	1	102.00	0	0.00	102.00	1	1,146	0.09%
2023/04/19	1	106.50	1	106.50	106.50	0	1,121	0.00%
2023/04/18	1	106.50	1	107.00	106.00	0	1,122	0.00%
2023/04/14	0	0.00	1	105.50	105.00	-1	1,119	-0.09%
2023/04/13	1.1	104.55	0	0.00	104.50	1.1	1,112	0.10%
2023/04/10	1	105.50	0	0.00	105.50	1	1,096	0.09%
2023/04/07	0	0.00	10	106.45	106.00	-10	1,090	-0.92%
2023/03/31	1	106.00	0.5	106.50	106.50	0.6	1,077	0.05%
2023/03/30	0	0.00	2	106.25	107.00	-2	1,059	-0.19%
2023/03/29	1	104.00	0	0.00	104.00	1	1,024	0.10%
2023/03/28	1	103.50	0	0.00	103.50	1	1,037	0.10%
2023/03/27	1	105.50	0	0.00	105.50	1	1,023	0.10%
2023/03/23	6	105.00	1	106.00	106.00	5	1,029	0.49%
2023/03/22	5	105.00	0	0.00	105.00	5	1,028	0.49%
2023/03/21	1	104.00	0	0.00	104.00	1	1,019	0.10%
2023/03/20	1	104.00	0	0.00	104.00	1	1,013	0.10%
2023/03/17	1	103.50	0	0.00	104.00	1	1,012	0.10%
2023/03/14	1.1	104.59	0.2	105.50	104.50	0.9	1,025	0.09%
2023/03/09	1	109.00	0	0.00	109.50	1	1,027	0.10%
2023/03/08	0	0.00	1	111.00	111.50	-1	1,013	-0.10%
2023/03/07	0	0.00	5	111.00	111.00	-5	1,029	-0.49%
2023/03/03	1	108.50	1	107.50	107.50	0	1,023	0.00%
2023/03/01	0	0.00	0.2	107.25	107.50	-0.2	1,045	-0.02%
2023/02/24	0	0.00	2	106.50	106.50	-2	1,047	-0.19%
2023/02/23	0	0.00	1	106.50	106.50	-1	1,056	-0.09%
2023/02/21	0	0.00	0.1	104.50	104.50	-0.1	1,092	-0.01%
2023/02/16	0.1	107.00	0	0.00	107.00	0.1	1,164	0.01%
2023/02/15	0	0.00	9	105.00	105.00	-9	1,215	-0.74%
2023/02/14	1	104.50	1.1	104.95	104.50	-0.1	1,309	-0.01%
2023/02/13	5.1	102.01	1	102.00	103.50	4.1	1,346	0.30%
2023/02/10	1	103.00	0	0.00	103.50	1	1,367	0.07%
2023/02/09	4	103.50	0	0.00	104.00	4	1,364	0.29%
2023/02/08	1	104.00	0	0.00	104.00	1	1,360	0.07%
2023/02/07	0	0.00	2	104.50	104.50	-2	1,355	-0.15%
2023/02/02	0	0.00	3	103.83	105.50	-3	1,389	-0.22%
2023/02/01	2	100.50	2	102.00	101.00	0	1,389	0.00%
2023/01/16	1	99.00	0	0.00	99.50	1	1,556	0.06%
2023/01/12	1	100.00	0	0.00	100.00	1	1,598	0.06%
2023/01/10	0	0.00	0	99.50	99.80	0	1,647	0.00%
2023/01/06	2	98.90	0	0.00	99.00	2	1,680	0.12%
2023/01/04	0	97.10	0	0.00	96.10	0	1,708	0.00%
2022/12/28	0.1	97.60	0	0.00	96.10	0.1	1,809	0.01%
2022/12/21	1	98.60	1	98.00	98.00	0	2,035	0.00%
2022/12/06	0	0.00	1	106.00	105.00	-1	2,368	-0.04%
2022/11/30	0	0.00	1	103.50	104.00	-1	2,646	-0.04%
2022/11/25	2	101.50	0	0.00	100.00	2	2,696	0.07%
2022/11/17	1	98.60	0	0.00	98.60	1	2,946	0.03%
2022/11/15	0	0.00	2	97.95	98.40	-2	2,999	-0.07%
2022/11/11	1.3	98.46	2	98.90	97.10	-0.7	3,045	-0.02%
2022/11/10	3	96.83	3	95.57	96.80	0	3,017	0.00%
2022/11/09	0	0.00	2	95.70	96.30	-2	2,995	-0.07%
2022/11/08	2	94.05	1	93.10	91.80	1	3,048	0.03%
2022/11/02	1	91.00	0	0.00	91.00	1	3,719	0.03%
2022/10/31	1	90.80	0	0.00	90.20	1	3,954	0.03%
2022/10/28	0.2	87.40	0	0.00	86.90	0.2	4,055	0.00%
2022/10/27	0	0.00	1	89.20	90.00	-1	4,090	-0.02%
2022/10/24	0	0.00	1	95.70	93.00	-1	4,100	-0.02%
2022/10/20	1	93.50	2	94.95	94.40	-1	4,113	-0.02%
2022/10/18	2	97.20	0	0.00	98.00	2	4,095	0.05%
2022/10/17	2	93.55	2	93.60	97.20	0	4,103	0.00%
2022/10/14	2	98.50	2	97.20	97.20	0	4,099	0.00%
2022/10/13	0	0.00	1	94.70	95.10	-1	4,124	-0.02%
2022/10/11	1	97.70	3	97.87	97.60	-2	4,147	-0.05%
2022/10/07	1.2	101.08	0	0.00	100.50	1.2	4,173	0.03%
2022/10/06	3	103.33	2	102.00	102.00	1	4,223	0.02%
2022/10/05	0.3	101.67	6	102.00	101.00	-5.7	4,259	-0.13%
2022/09/30	0	0.00	2	92.20	95.30	-2	4,411	-0.05%
2022/09/28	2	98.65	0	0.00	95.80	2	4,476	0.04%
2022/09/27	2	99.50	1	103.50	102.00	1	4,455	0.02%
2022/09/26	14	103.89	0	0.00	102.50	14	4,426	0.32%
2022/09/23	1	110.00	0	0.00	108.50	1	4,432	0.02%
2022/09/21	20	111.50	0	0.00	111.00	20	4,451	0.45%
2022/09/20	0.2	112.00	0	0.00	112.50	0.2	4,481	0.00%
2022/09/19	1	112.00	0	0.00	112.00	1	4,532	0.02%
2022/09/16	1	111.00	3	114.67	114.50	-2	4,570	-0.04%
2022/09/15	30	112.83	0	0.00	112.00	30	4,763	0.63%
2022/09/14	21	113.24	0	0.00	114.50	21	4,944	0.42%
2022/09/13	1	114.00	3	116.33	114.50	-2	5,097	-0.04%
2022/09/12	1	115.50	11	116.14	115.00	-10	5,139	-0.19%
2022/09/08	0	0.00	4	114.38	114.00	-4	5,163	-0.08%
2022/09/07	1	110.00	1	112.50	112.50	0	5,241	0.00%
2022/09/06	2.2	110.27	0	0.00	108.00	2.2	5,166	0.04%
2022/09/05	3	111.50	0	0.00	110.50	3	5,068	0.06%
2022/09/01	1	114.00	0.1	115.00	113.00	0.9	5,037	0.02%
2022/08/31	0.1	113.50	1	115.00	115.50	-0.9	5,021	-0.02%
2022/08/30	1	110.50	0	0.00	112.00	1	5,094	0.02%
2022/08/29	1	109.00	0.2	110.00	110.50	0.9	5,070	0.02%
2022/08/26	0.2	115.00	0	0.00	113.50	0.2	5,034	0.00%
2022/08/25	2	115.00	0	0.00	114.50	2	5,008	0.04%
2022/08/22	2	112.25	0	0.00	112.00	2	4,978	0.04%
2022/08/19	0.2	117.00	1	115.50	115.50	-0.8	4,932	-0.02%
2022/08/18	2	115.25	0	0.00	115.50	2	4,930	0.04%
2022/08/17	0	0.00	3	116.00	116.50	-3	4,912	-0.06%
2022/08/16	1.2	115.17	1	116.00	115.00	0.2	4,899	0.00%
2022/08/15	1	114.50	0	0.00	115.00	1	4,836	0.02%
2022/08/12	23	114.33	0	0.00	115.00	23	4,768	0.48%
2022/08/11	4.2	124.81	2	122.00	121.00	2.2	4,463	0.05%
2022/08/10	1	131.50	2	132.50	134.00	-1	4,457	-0.02%
2022/08/09	2	134.00	3	131.67	131.00	-1	4,459	-0.02%
2022/08/08	0	0.00	2	129.00	130.50	-2	4,410	-0.05%
2022/08/05	3	125.67	2	125.00	125.00	1	4,296	0.02%
2022/08/04	3	121.83	1	127.00	127.50	2	4,228	0.05%
2022/08/03	0	0.00	5.1	123.10	124.00	-5.1	4,157	-0.12%
2022/08/02	0	0.00	0.1	121.50	122.50	-0.1	4,182	0.00%
2022/08/01	6	126.50	6	123.50	123.50	0	4,232	0.00%
2022/07/29	1	125.50	1	122.00	124.00	0	4,384	0.00%
2022/07/28	0	0.00	2	120.00	120.00	-2	4,378	-0.05%
2022/07/27	0	0.00	1	119.00	120.00	-1	4,399	-0.02%
2022/07/26	1	117.00	0	0.00	117.50	1	4,428	0.02%
2022/07/21	1	118.00	0	0.00	119.00	1	4,884	0.02%
2022/07/20	1	120.00	1	118.50	118.50	0	5,113	0.00%
2022/07/15	0	0.00	2	118.00	118.00	-2	5,619	-0.04%
2022/07/14	0	0.00	2	117.75	119.50	-2	5,732	-0.03%
2022/07/13	1	115.50	2	116.50	115.50	-1	5,721	-0.02%
2022/07/12	2	113.00	1	115.00	115.00	1	5,684	0.02%
2022/07/11	3	117.00	2	116.00	116.00	1	5,705	0.02%
2022/07/08	0	0.00	1	117.00	115.00	-1	5,684	-0.02%
2022/07/07	2	105.75	10	104.75	107.50	-8	5,577	-0.14%
2022/07/06	15	104.17	5	102.00	102.00	10	5,612	0.18%
2022/06/28	2	124.50	0	0.00	121.00	2	5,691	0.04%
2022/06/27	1	124.00	1	126.00	124.50	0	5,694	0.00%
2022/06/22	1	131.00	2	131.75	129.50	-1	5,472	-0.02%
2022/06/21	0	0.00	2	131.75	132.00	-2	5,281	-0.04%
2022/06/20	0.2	125.00	0	0.00	122.50	0.2	5,117	0.00%
2022/06/17	4	123.13	3	123.67	125.00	1	5,046	0.02%
2022/06/16	0	0.00	8	128.50	122.50	-8	4,969	-0.16%
2022/06/09	1	121.00	1	122.50	124.00	0	4,885	0.00%
2022/06/08	3	127.83	19	128.92	123.00	-16	4,873	-0.33%
2022/06/06	0	0.00	1.2	124.90	126.00	-1.2	4,731	-0.03%
2022/06/02	0	0.00	1	121.50	122.50	-1	4,715	-0.02%
2022/06/01	0	0.00	1	122.00	121.50	-1	4,720	-0.02%
2022/05/30	0	0.00	40	122.13	123.00	-40	4,706	-0.85%
2022/05/27	0	0.00	2	117.25	118.00	-2	4,691	-0.04%
2022/05/26	62	115.77	0	0.00	114.00	62	4,702	1.32%
2022/05/25	2	118.00	0	0.00	119.50	2	4,792	0.04%
2022/05/24	0	0.00	1	119.50	118.00	-1	4,857	-0.02%
2022/05/23	1	121.00	1	120.50	121.00	0	4,831	0.00%
2022/05/20	0	0.00	1	121.50	121.50	-1	4,866	-0.02%
2022/05/19	3	122.00	2.5	121.50	122.50	0.5	4,848	0.01%
2022/05/17	1	120.00	1.1	118.59	119.50	-0.1	4,712	0.00%
2022/05/16	0	0.00	11	117.18	117.00	-11	4,713	-0.23%
2022/05/13	1	111.00	9	112.78	112.50	-8	4,632	-0.17%
2022/05/12	0	0.00	6	110.50	109.50	-6	4,617	-0.13%
2022/05/11	24	111.75	2	109.00	111.00	22	4,631	0.47%
2022/05/10	1	110.00	2	108.50	110.50	-1	4,731	-0.02%
2022/05/09	23	109.85	21	110.00	109.00	2	4,697	0.04%
2022/05/06	7.1	110.80	1	109.50	109.50	6.1	4,667	0.13%
2022/05/05	2	122.75	5	121.50	121.00	-3	4,532	-0.07%
2022/05/03	1	127.50	1	127.00	127.00	0	4,466	0.00%
2022/04/29	3.5	129.36	41	128.49	128.00	-37.5	4,434	-0.85%
2022/04/28	7	133.86	6	129.75	127.50	1	4,346	0.02%
2022/04/27	13	132.19	3	131.50	132.50	10	4,197	0.24%
2022/04/26	33	129.27	5	130.50	132.50	28	4,002	0.70%
2022/04/25	6	124.75	6	126.08	126.50	0	3,804	0.00%
2022/04/22	2	130.00	10.4	129.43	130.00	-8.4	3,729	-0.23%
2022/04/21	5	126.60	13	126.31	125.50	-8	3,542	-0.23%
2022/04/20	2	123.00	11	126.09	125.00	-9	3,337	-0.27%
2022/04/19	4	117.50	7	121.86	121.00	-3	3,235	-0.09%
2022/04/18	2.2	114.32	4	114.50	116.50	-1.8	3,264	-0.05%
2022/04/15	5.1	119.06	1.4	120.37	116.50	3.8	3,270	0.12%
2022/04/14	2	121.75	1	121.50	122.00	1	3,349	0.03%
2022/04/13	5	119.50	35	121.79	119.50	-30	3,394	-0.88%
2022/04/12	5	124.90	6	124.67	120.00	-1	3,687	-0.03%
2022/04/11	40.4	126.43	6	127.75	124.50	34.4	3,751	0.92%
2022/04/08	7	122.43	25	124.40	125.00	-18	3,786	-0.48%
2022/04/07	1	121.00	0	0.00	119.50	1	3,646	0.03%
2022/04/06	0	0.00	12	122.42	122.00	-12	3,741	-0.32%
2022/04/01	0	0.00	1	121.00	121.50	-1	3,764	-0.03%
2022/03/31	0.5	121.00	5	121.50	121.50	-4.5	3,898	-0.12%
2022/03/30	0	0.00	4	121.63	121.50	-4	3,936	-0.10%
2022/03/29	1	121.00	1	120.50	121.00	0	4,033	0.00%
2022/03/28	3	117.83	0	0.00	118.00	3	4,094	0.07%
2022/03/25	1	121.00	10	120.00	121.00	-9	4,238	-0.21%
2022/03/23	0	0.00	1	116.00	115.00	-1	4,909	-0.02%
2022/03/22	1	115.50	0	0.00	116.00	1	5,591	0.02%
2022/03/14	2	114.25	15	115.50	113.50	-13	6,351	-0.20%
2022/03/09	0	0.00	1	108.50	108.00	-1	6,332	-0.02%
2022/03/08	20	107.25	0	0.00	107.00	20	6,336	0.32%
2022/03/07	0.1	110.00	5	110.50	111.50	-4.9	6,340	-0.08%
2022/03/03	0.2	116.00	1	115.50	115.50	-0.8	6,375	-0.01%
2022/03/02	1	114.00	1	114.50	114.50	0	6,433	0.00%
2022/03/01	1	113.50	1	118.00	117.50	0	6,441	0.00%
2022/02/25	7	114.14	1	113.00	114.50	6	6,478	0.09%
2022/02/24	0	0.00	2	117.25	117.50	-2	6,423	-0.03%
2022/02/23	11	123.00	0	0.00	123.00	11	6,394	0.17%
2022/02/22	0	0.00	0.5	122.50	124.00	-0.5	6,498	-0.01%
2022/02/21	0	0.00	0.2	123.50	123.00	-0.2	6,573	0.00%
2022/02/18	2	126.00	2	124.50	125.50	0	6,676	0.00%
2022/02/17	1	126.50	0	0.00	125.00	1	6,807	0.01%
2022/02/15	0.2	124.00	0	0.00	123.50	0.2	6,945	0.00%
2022/02/11	1.3	125.77	6	125.67	125.00	-4.7	7,325	-0.06%
2022/02/10	4.1	129.98	2	131.50	127.50	2.1	7,491	0.03%
2022/02/09	8	126.50	1	126.50	128.00	7	7,569	0.09%
2022/01/26	1	123.00	6	122.58	123.00	-5	8,399	-0.06%
2022/01/25	5.1	121.48	2	119.00	119.00	3.1	8,486	0.04%
2022/01/24	7	118.71	1	121.00	121.50	6	8,641	0.07%
2022/01/21	3	122.00	2	119.75	119.50	1	8,673	0.01%
2022/01/20	1	123.50	0	0.00	124.50	1	8,734	0.01%
2022/01/19	1	122.50	1	123.50	124.00	0	8,896	0.00%
2022/01/17	1.5	124.33	2	124.00	125.50	-0.5	8,942	-0.01%
2022/01/14	1	121.00	0	0.00	121.00	1	8,972	0.01%
2022/01/13	5	122.00	0	0.00	122.00	5	8,963	0.06%
2022/01/12	1	123.00	0	0.00	122.50	1	8,943	0.01%
2022/01/11	7	120.64	2	119.25	119.00	5	8,892	0.06%
2022/01/10	0	0.00	1	123.50	123.50	-1	8,811	-0.01%
2022/01/07	2	123.50	1	123.50	125.00	1	8,776	0.01%
2022/01/06	2	127.00	1	129.00	128.00	1	8,643	0.01%
2022/01/05	5	132.10	2	132.75	129.00	3	8,573	0.03%
2022/01/04	8	133.75	2	133.00	134.50	6	8,252	0.07%
2022/01/03	2	129.00	7	130.36	129.50	-5	8,098	-0.06%
2021/12/30	0	0.00	1	128.00	127.50	-1	8,007	-0.01%
2021/12/27	7	126.86	0	0.00	126.50	7	7,771	0.09%
2021/12/24	2	124.75	2	124.50	124.50	0	7,636	0.00%
2021/12/23	7	127.43	6	124.92	124.50	1	7,592	0.01%
2021/12/22	8	125.50	17.2	126.00	127.00	-9.2	7,472	-0.12%
2021/12/21	3.1	124.37	6	124.75	126.00	-2.9	7,421	-0.04%
2021/12/20	10	129.50	1	127.00	125.50	9	7,263	0.12%
2021/12/17	29.1	130.31	26	126.62	125.50	3.1	7,073	0.04%
2021/12/16	10	126.90	12	126.79	127.00	-2	6,482	-0.03%
2021/12/15	5	118.70	6.3	120.66	125.50	-1.3	5,787	-0.02%
2021/12/14	4	115.25	6	114.92	114.50	-2	5,256	-0.04%
2021/12/13	3	113.83	14	113.71	116.00	-11	5,184	-0.21%
2021/12/10	0	0.00	2	115.25	114.50	-2	5,145	-0.04%
2021/12/09	15	113.43	5	113.50	113.00	10	5,052	0.20%
2021/12/07	0	0.00	1	110.00	110.00	-1	4,895	-0.02%
2021/12/02	4	108.13	4	107.63	108.00	0	4,875	0.00%
2021/12/01	6	107.25	7	108.29	110.50	-1	4,848	-0.02%
2021/11/29	5	105.30	3	105.67	105.50	2	4,767	0.04%
2021/11/26	7	105.43	4	105.75	106.00	3	4,741	0.06%
2021/11/25	6	109.33	1	107.00	107.50	5	4,670	0.11%
2021/11/24	5	108.20	4	107.75	108.50	1	4,651	0.02%
2021/11/23	2	111.50	4	110.00	110.00	-2	4,574	-0.04%
2021/11/22	2	115.00	3	115.00	115.00	-1	4,487	-0.02%
2021/11/19	2	115.00	5	113.60	116.50	-3	4,438	-0.07%
2021/11/18	5	113.90	3	112.50	112.50	2	4,328	0.05%
2021/11/17	5	111.50	6	111.33	111.00	-1	4,202	-0.02%
2021/11/16	7	113.71	0	0.00	114.00	7	4,092	0.17%
2021/11/15	4	118.00	2	115.50	119.00	2	3,956	0.05%
2021/11/12	1	114.00	2	116.50	114.50	-1	3,828	-0.03%
2021/11/11	1	115.50	5.2	116.56	113.00	-4.2	3,736	-0.11%
2021/11/10	7	115.14	8	113.81	115.50	-1	3,475	-0.03%
2021/11/09	14	116.96	12	115.21	114.50	2	3,354	0.06%
2021/11/08	15	113.40	12	113.92	115.50	3	3,161	0.09%
2021/11/05	22	114.05	7	113.57	113.50	15	2,987	0.50%
2021/11/04	10	114.55	9.5	114.28	115.50	0.6	2,624	0.02%
2021/11/02	3	103.33	2	103.00	102.50	1	2,084	0.05%
2021/11/01	1	110.00	26	108.67	108.50	-25	1,986	-1.26%
2021/10/29	2	105.25	0	0.00	105.00	2	1,819	0.11%
2021/10/28	3	106.33	1	105.00	105.00	2	1,766	0.11%
2021/10/27	5	104.60	43	104.60	105.50	-38	1,690	-2.25%
2021/10/26	6	100.88	5	101.08	101.50	1	1,533	0.07%
2021/10/22	2	97.80	1	97.30	99.00	1	1,525	0.07%
2021/10/21	0	0.00	1.1	95.54	95.40	-1.1	1,522	-0.07%
2021/10/20	0.1	94.20	1	95.10	94.70	-0.9	1,656	-0.05%
2021/10/19	0	0.00	1	92.50	92.60	-1	1,661	-0.06%
2021/10/14	0	0.00	1	91.20	91.30	-1	1,850	-0.05%
2021/10/13	1	91.20	0	0.00	90.80	1	1,876	0.05%
2021/10/08	0	0.00	4	94.95	95.60	-4	2,042	-0.20%
2021/10/07	0	0.00	6	94.87	95.80	-6	2,160	-0.28%
2021/10/04	0	0.00	1	90.40	90.40	-1	2,150	-0.05%
2021/09/29	1	93.10	2	93.20	93.00	-1	2,158	-0.05%
2021/09/28	1	94.10	1	94.70	94.20	0	2,167	0.00%
2021/09/27	0	0.00	1	92.20	92.50	-1	2,140	-0.05%
2021/09/23	1	90.20	0	0.00	90.10	1	2,240	0.04%
2021/09/16	2	89.00	0	0.00	89.20	2	2,404	0.08%
2021/09/09	0	0.00	2	90.20	90.40	-2	2,460	-0.08%
2021/09/08	2	88.55	0	0.00	88.20	2	2,462	0.08%
2021/09/07	2	90.10	0	0.00	90.00	2	2,443	0.08%
2021/08/31	1	92.20	0	0.00	92.50	1	2,499	0.04%
2021/08/25	2	91.20	0	0.00	91.40	2	2,591	0.08%
2021/08/23	0	0.00	1	90.40	90.60	-1	2,631	-0.04%
2021/08/19	0	0.00	7	89.50	89.20	-7	2,666	-0.26%
2021/08/18	5	88.00	0	0.00	89.70	5	2,665	0.19%
2021/08/13	0.2	90.00	0	0.00	89.30	0.2	2,667	0.01%
2021/08/11	24	88.85	3	89.07	88.80	21	2,667	0.79%
2021/08/10	0	0.00	1	90.90	91.00	-1	2,637	-0.04%
2021/08/09	1	92.20	0	0.00	92.10	1	2,655	0.04%
2021/08/06	1	93.60	5	93.80	93.50	-4	2,687	-0.15%
2021/08/05	4	95.10	0	0.00	94.80	4	2,701	0.15%
2021/08/04	2.2	96.21	0	0.00	95.70	2.2	2,769	0.08%
2021/08/03	2	96.70	1	96.40	96.40	1	2,821	0.04%
2021/07/30	1	97.60	0	0.00	97.30	1	2,907	0.03%
2021/07/29	6	96.60	3	97.03	97.50	3	2,918	0.10%
2021/07/27	5	98.72	0	0.00	99.50	5	2,883	0.17%
2021/07/26	19.1	101.07	1	100.50	102.00	18.1	2,844	0.64%
2021/07/23	1	108.50	2	108.75	109.00	-1	2,707	-0.04%
2021/07/22	1	109.00	2	110.25	108.00	-1	2,704	-0.04%
2021/07/21	4	110.00	4	110.25	109.00	0	2,674	0.00%
2021/07/20	4	104.50	1	107.00	104.50	3	2,586	0.12%
2021/07/19	0	0.00	2	108.75	107.50	-2	2,554	-0.08%
2021/07/16	3	110.50	0	0.00	109.50	3	2,561	0.12%
2021/07/14	2	107.50	4	106.50	108.50	-2	2,419	-0.08%
2021/07/13	2	102.00	5	104.00	102.50	-3	2,322	-0.13%
2021/07/12	0	0.00	1	102.00	103.00	-1	2,360	-0.04%
2021/07/09	4	101.00	0	0.00	100.50	4	2,430	0.16%
2021/07/08	1	102.00	0	0.00	102.50	1	2,617	0.04%
2021/07/07	1	102.50	1	104.00	103.00	0	2,699	0.00%
2021/07/06	2	103.50	0	0.00	103.50	2	2,773	0.07%
2021/06/29	0	0.00	2	104.00	106.50	-2	3,010	-0.07%
2021/06/22	1	97.00	0	0.00	96.40	1	3,210	0.03%
2021/06/21	25	97.20	0	0.00	96.80	25	3,283	0.76%
2021/06/16	2	98.80	0	0.00	99.40	2	3,691	0.05%
2021/06/10	0	0.00	1	100.50	100.50	-1	4,181	-0.02%
2021/06/07	0	0.00	4	96.05	96.50	-4	4,272	-0.09%
2021/06/03	3	99.47	11	100.83	100.00	-8	4,303	-0.19%
2021/06/02	1	97.70	0	0.00	97.50	1	4,270	0.02%
2021/06/01	0	0.00	1	96.30	96.40	-1	4,229	-0.02%
2021/05/26	1	92.20	1	92.80	92.50	0	4,198	0.00%
2021/05/21	1	91.40	0	0.00	92.90	1	4,222	0.02%
2021/05/20	0	0.00	5	91.10	90.90	-5	4,251	-0.12%
2021/05/18	2	88.50	1	87.70	90.40	1	4,291	0.02%
2021/05/17	1	86.40	4	86.63	85.00	-3	4,313	-0.07%
2021/05/14	14	90.62	4	92.00	89.60	10	4,277	0.23%
2021/05/13	3	90.17	7	90.91	91.50	-4	4,218	-0.09%
2021/05/12	14	90.06	6	89.52	90.60	8	4,174	0.19%
2021/05/11	4	95.68	1	96.00	94.30	3	4,094	0.07%
2021/05/10	1	98.00	1	98.00	98.00	0	4,043	0.00%
2021/05/07	1	102.50	1	103.50	102.00	0	3,999	0.00%
2021/05/06	1	102.50	1	103.50	101.50	0	4,002	0.00%
2021/05/05	0	0.00	1	105.50	104.00	-1	3,980	-0.03%
2021/05/04	4	105.25	5	103.00	105.50	-1	3,979	-0.03%
2021/04/29	0.2	113.00	3	114.33	113.00	-2.8	3,910	-0.07%
2021/04/28	2	112.50	2	113.75	114.00	0	3,905	0.00%
2021/04/27	1	113.00	0	0.00	112.50	1	3,924	0.03%
2021/04/26	0	0.00	3	113.83	113.50	-3	3,922	-0.08%
2021/04/22	1	112.50	4	114.38	112.00	-3	3,932	-0.08%
2021/04/21	3	113.83	0	0.00	114.00	3	3,911	0.08%
2021/04/16	1	116.00	0	0.00	115.00	1	3,901	0.03%
2021/04/15	3	115.17	1	115.50	114.50	2	3,944	0.05%
2021/04/14	15.4	123.55	9	121.17	122.00	6.4	3,888	0.16%
2021/04/13	2	125.50	3	125.50	125.50	-1	3,722	-0.03%
2021/04/12	8	127.13	0	0.00	124.00	8	3,704	0.22%
2021/04/09	1	125.50	2	123.25	125.50	-1	3,656	-0.03%
2021/04/08	1	120.50	2	122.00	124.00	-1	3,585	-0.03%
2021/04/07	1	118.00	0	0.00	118.00	1	3,469	0.03%
2021/04/06	5	119.00	0	0.00	117.50	5	3,437	0.15%
2021/04/01	5	116.70	2	117.00	118.00	3	3,367	0.09%
2021/03/31	6	115.42	5.1	115.90	116.00	0.9	3,273	0.03%
2021/03/30	1	110.00	320	109.88	110.50	-319	3,096	-10.30%	大賣/鉅額交易
2021/03/26	321	109.50	1	109.50	110.00	320	3,074	10.41%	大買/鉅額交易
2021/03/25	2	111.25	3	109.67	109.00	-1	3,047	-0.03%
2021/03/24	0.1	111.00	0	0.00	111.00	0.1	2,985	0.00%
2021/03/23	194	109.52	494.1	109.40	110.00	-300.1	2,924	-10.26%	大買/大賣/鉅額交易
2021/03/22	7.1	108.20	4.1	108.41	112.00	3	2,863	0.10%
2021/03/19	5	107.80	4.1	108.60	108.50	0.9	2,788	0.03%
2021/03/18	301.2	106.82	153	109.91	110.00	148.2	2,581	5.74%	大買/大賣/鉅額交易
2021/03/17	0	0.00	2	99.90	100.00	-2	2,228	-0.09%
2021/03/16	1	98.20	0	0.00	98.40	1	2,188	0.05%
2021/03/12	0	0.00	1	98.10	98.80	-1	2,189	-0.05%
2021/03/11	6	96.80	6	96.42	96.30	0	2,158	0.00%
2021/03/10	1	96.40	5	95.30	96.50	-4	2,131	-0.19%
2021/03/09	0	0.00	1	93.60	93.50	-1	2,107	-0.05%
2021/03/08	0	0.00	1	94.60	92.90	-1	2,121	-0.05%
2021/03/05	5	93.00	0	0.00	94.00	5	2,137	0.23%
2021/03/04	10	93.35	1	94.50	93.20	9	2,164	0.42%
2021/03/03	13	93.71	5	93.70	94.20	8	2,173	0.37%
2021/03/02	20	94.45	0	0.00	94.40	20	2,198	0.91%
2021/02/25	2	95.40	0	0.00	95.40	2	2,305	0.09%
2021/02/22	2	95.95	0	0.00	96.80	2	2,317	0.09%
2021/02/19	0	0.00	6	96.50	96.40	-6	2,295	-0.26%
2021/02/17	0	0.00	24	94.90	94.50	-24	2,357	-1.02%
2021/02/03	10	95.81	0	0.00	94.40	10	2,657	0.38%
2021/02/02	0	0.00	10	94.20	94.80	-10	2,751	-0.36%
2021/01/29	6	95.12	6	93.48	92.40	0	2,769	0.00%
2021/01/28	28	95.75	0	0.00	94.30	28	2,802	1.00%
2021/01/20	10	91.10	0	0.00	90.40	10	3,097	0.32%
2021/01/14	1	94.20	0	0.00	94.70	1	3,525	0.03%
2021/01/13	0	0.00	10	95.07	95.00	-10	3,744	-0.27%
2021/01/12	7	95.20	10	94.00	94.00	-3	3,968	-0.08%
2021/01/11	10	96.90	14	96.67	96.50	-4	4,145	-0.10%
2021/01/08	44	97.45	9	97.58	98.10	35	4,186	0.84%
2021/01/07	1	96.50	0	0.00	97.20	1	4,162	0.02%
2021/01/06	10	95.65	0	0.00	95.90	10	4,234	0.24%
2021/01/05	0	0.00	2	97.70	98.00	-2	4,298	-0.05%
2020/12/31	0	0.00	3	93.57	93.80	-3	4,224	-0.07%
2020/12/30	1	92.90	1	93.30	93.10	0	4,258	0.00%
2020/12/29	1	93.00	4	92.45	92.70	-3	4,282	-0.07%
2020/12/28	2	93.00	0	0.00	93.20	2	4,301	0.05%
2020/12/25	0	0.00	1	94.00	94.20	-1	4,285	-0.02%
2020/12/22	11	94.05	0	0.00	92.70	11	4,315	0.25%
2020/12/18	0	0.00	1	96.20	95.90	-1	4,316	-0.02%
2020/12/16	11	94.95	0	0.00	95.00	11	4,333	0.25%
2020/12/11	2	96.40	1	96.10	95.60	1	4,335	0.02%
2020/12/09	1	98.50	0	0.00	98.70	1	4,304	0.02%
2020/12/08	2	98.45	0	0.00	98.40	2	4,311	0.05%
2020/12/07	3	97.93	0	0.00	98.50	3	4,347	0.07%
2020/12/04	0	0.00	10	97.14	97.50	-10	4,352	-0.23%
2020/12/03	1	97.10	2	97.30	97.40	-1	4,372	-0.02%
2020/12/02	5	96.90	5	97.14	97.40	0	4,445	0.00%
2020/12/01	2	96.15	0	0.00	96.50	2	4,505	0.04%
2020/11/30	3	97.53	0	0.00	96.80	3	4,590	0.07%
2020/11/25	30	96.78	0	0.00	96.00	30	4,993	0.60%
2020/11/24	1	98.10	0	0.00	97.60	1	5,005	0.02%
2020/11/20	2	99.85	0	0.00	99.80	2	5,105	0.04%
2020/11/16	0	0.00	2	100.25	101.50	-2	5,715	-0.03%
2020/11/13	13	101.23	11	99.95	99.90	2	5,643	0.04%
2020/11/12	3	101.00	24	101.75	99.60	-21	5,587	-0.38%
2020/11/11	20	96.25	0	0.00	96.20	20	5,383	0.37%
2020/11/10	1	97.10	0	0.00	96.20	1	5,374	0.02%
2020/11/05	0	0.00	2	98.70	98.70	-2	5,422	-0.04%
2020/11/04	2	100.75	0	0.00	100.50	2	5,581	0.04%
2020/11/02	11	102.68	11	100.50	100.50	0	5,766	0.00%
2020/10/30	1	100.50	11	100.45	99.80	-10	5,673	-0.18%
2020/10/28	0	0.00	1	101.00	101.00	-1	5,555	-0.02%
2020/10/27	3	102.17	35.4	100.81	103.50	-32.4	5,503	-0.59%
2020/10/26	0	0.00	20	100.50	99.40	-20	5,365	-0.37%
2020/10/23	0	0.00	0.1	98.90	99.00	-0.1	5,288	0.00%
2020/10/22	1	99.90	3	99.50	100.00	-2	5,250	-0.04%
2020/10/21	2	97.85	11	100.00	97.30	-9	5,067	-0.18%
2020/10/20	1	98.50	1	98.40	100.50	0	4,858	0.00%
2020/10/19	2	95.10	0.3	95.00	95.30	1.7	4,640	0.04%
2020/10/16	0	0.00	5	94.80	94.10	-5	4,418	-0.11%
2020/10/14	0	0.00	1	94.00	93.70	-1	4,316	-0.02%
2020/10/13	0	0.00	2	91.95	91.70	-2	4,291	-0.05%
2020/10/07	0	0.00	1	90.10	89.50	-1	4,248	-0.02%
2020/10/06	1	88.70	1	88.90	89.00	0	4,224	0.00%
2020/09/30	1	84.20	1	84.50	85.10	0	4,238	0.00%
2020/09/25	2	85.00	2	83.60	83.60	0	4,342	0.00%
2020/09/21	0	0.00	1	88.40	87.50	-1	4,321	-0.02%
2020/09/18	1	88.70	0	0.00	88.80	1	4,303	0.02%
2020/09/17	1	88.10	1	88.10	88.10	0	4,288	0.00%
2020/09/10	1	86.10	6	88.77	85.70	-5	4,207	-0.12%
2020/09/09	0	0.00	2	87.65	87.30	-2	4,141	-0.05%
2020/09/07	2	89.55	17	88.44	89.00	-15	4,092	-0.37%
2020/09/04	8	89.74	2	91.45	91.10	6	4,032	0.15%
2020/09/03	8	94.01	23	93.41	92.10	-15	3,963	-0.38%
2020/09/02	4	93.08	0	0.00	93.10	4	3,892	0.10%
2020/09/01	10	92.70	1	92.60	92.10	9	3,818	0.24%
2020/08/31	18	92.30	21.1	91.86	92.00	-3.1	3,702	-0.08%
2020/08/28	6	89.50	2	89.70	89.70	4	3,472	0.12%
2020/08/27	4	89.50	1	88.90	88.40	3	3,404	0.09%
2020/08/26	2	88.20	3	88.13	88.00	-1	3,318	-0.03%
2020/08/25	14	91.46	28	87.39	87.80	-14	3,238	-0.43%
2020/08/24	5	87.70	7	86.76	88.90	-2	2,897	-0.07%
2020/08/21	16	85.28	0	0.00	84.50	16	2,742	0.58%
2020/08/19	0	0.00	1	84.10	83.20	-1	2,625	-0.04%
2020/08/18	0	0.00	1	84.60	83.60	-1	2,624	-0.04%
2020/08/17	1	85.80	0	0.00	85.30	1	2,618	0.04%
2020/08/14	2	84.70	0	0.00	86.00	2	2,600	0.08%
2020/08/13	0	0.00	4	85.40	85.20	-4	2,580	-0.16%
2020/08/12	1	83.50	2	85.05	84.80	-1	2,547	-0.04%
2020/08/11	1	85.00	12	86.22	84.40	-11	2,527	-0.44%
2020/08/10	19	85.63	9	85.53	85.40	10	2,469	0.41%
2020/08/07	1	82.80	2	82.50	82.60	-1	2,349	-0.04%
2020/08/06	1	79.20	2	79.15	78.80	-1	2,197	-0.05%
2020/08/05	0	0.00	2	77.70	80.10	-2	2,241	-0.09%
2020/07/31	3	77.10	1	77.50	77.00	2	2,477	0.08%
2020/07/28	0	0.00	5	72.50	72.20	-5	2,442	-0.20%
2020/07/27	1	74.50	0	0.00	74.50	1	2,445	0.04%
2020/07/21	2	77.30	0	0.00	77.30	2	2,552	0.08%
2020/07/20	1	75.80	0	0.00	76.20	1	2,687	0.04%
2020/07/16	3	83.90	0	0.00	84.00	3	2,648	0.11%
2020/07/15	10	84.80	0	0.00	83.80	10	2,610	0.38%
2020/07/08	0	0.00	5	87.20	87.10	-5	2,623	-0.19%
2020/07/07	0	0.00	5	87.50	86.70	-5	2,615	-0.19%
2020/07/06	0	0.00	2	86.65	86.80	-2	2,617	-0.08%
2020/06/30	0	0.00	1	83.60	83.60	-1	2,691	-0.04%
2020/06/24	1	82.20	1	82.00	82.00	0	2,763	0.00%
2020/06/19	1	83.30	0	0.00	81.70	1	2,885	0.03%
2020/06/16	0	0.00	1	82.90	82.90	-1	2,945	-0.03%
2020/06/15	0	0.00	2	80.90	79.80	-2	2,998	-0.07%
2020/06/12	1	81.00	1	79.50	81.00	0	3,070	0.00%
2020/06/11	13	82.08	0	0.00	80.90	13	3,110	0.42%
2020/06/10	7	82.59	0	0.00	83.00	7	3,115	0.22%
2020/06/09	1	82.70	0	0.00	82.20	1	3,172	0.03%
2020/06/08	0	0.00	2	85.20	83.80	-2	3,202	-0.06%
2020/06/05	2	86.60	0	0.00	86.30	2	3,161	0.06%
2020/06/03	0	0.00	2	85.75	85.90	-2	3,186	-0.06%
2020/06/02	1	85.60	0	85.50	85.10	1	3,182	0.03%
2020/06/01	0	0.00	1	85.00	85.50	-1	3,197	-0.03%
2020/05/28	1	86.60	1	86.60	85.00	0	3,194	0.00%
2020/05/27	1	85.00	0	0.00	84.50	1	3,146	0.03%
2020/05/26	3	84.23	2	84.60	84.10	1	3,160	0.03%
2020/05/25	0	0.00	1	81.30	84.30	-1	3,153	-0.03%
2020/05/22	2	83.60	2	83.90	82.70	0	3,143	0.00%
2020/05/21	1	85.50	3	85.60	85.30	-2	3,129	-0.06%
2020/05/18	10	85.27	10	83.95	84.00	0	3,112	0.00%
2020/05/14	9	88.13	2	88.20	85.20	7	3,074	0.23%
2020/05/12	3	87.57	0	0.00	87.70	3	3,067	0.10%
2020/05/11	8	86.84	84	87.93	89.60	-76	3,024	-2.51%
2020/05/08	0	0.00	1	82.90	82.70	-1	2,815	-0.04%
2020/05/07	1	81.20	0	0.00	81.00	1	2,764	0.04%
2020/05/06	0	0.00	1	79.70	79.60	-1	2,750	-0.04%
2020/04/30	0	0.00	4	81.15	80.90	-4	2,786	-0.14%
2020/04/29	2	82.25	8	81.66	81.20	-6	2,804	-0.21%
2020/04/28	0	0.00	1	79.00	79.30	-1	2,757	-0.04%
2020/04/27	1	79.40	0	0.00	79.00	1	2,792	0.04%
2020/04/23	6	78.98	8	79.18	79.30	-2	2,735	-0.07%
2020/04/22	0	0.00	1	75.90	75.90	-1	2,593	-0.04%
2020/04/21	0	0.00	1	73.20	72.30	-1	2,564	-0.04%
2020/04/20	1	74.80	1	73.60	74.80	0	2,562	0.00%
2020/04/17	1	75.90	0	0.00	74.20	1	2,570	0.04%
2020/04/16	0	0.00	2	73.30	74.10	-2	2,588	-0.08%
2020/04/15	7	73.69	1	73.10	73.10	6	2,579	0.23%
2020/04/14	1	72.70	1	73.20	73.10	0	2,589	0.00%
2020/04/10	1	71.70	1	72.30	72.20	0	2,604	0.00%
2020/04/09	1	73.50	20	73.04	71.50	-19	2,625	-0.72%
2020/04/07	20	73.45	0	0.00	73.50	20	2,571	0.78%
2020/04/01	0	0.00	1	68.40	70.10	-1	2,521	-0.04%
2020/03/31	2	67.85	1	69.00	68.30	1	2,503	0.04%
2020/03/30	11	64.72	12	66.16	67.00	-1	2,464	-0.04%
2020/03/27	3	66.83	2	67.85	65.90	1	2,439	0.04%
2020/03/26	2	66.70	0	0.00	67.10	2	2,416	0.08%
2020/03/25	0	0.00	2	67.20	66.20	-2	2,395	-0.08%
2020/03/20	2	61.00	0	0.00	61.90	2	2,331	0.09%
2020/03/19	0	0.00	1	56.70	56.30	-1	2,299	-0.04%
2020/03/18	2	61.00	7	61.16	60.70	-5	2,251	-0.22%
2020/03/17	0	0.00	1	60.10	58.20	-1	2,206	-0.05%
2020/03/13	26	63.18	25	64.40	64.40	1	2,167	0.05%
2020/03/12	32	70.61	0	0.00	69.90	32	2,131	1.50%
2020/03/09	21	78.33	0	0.00	78.00	21	2,099	1.00%
2020/03/06	10	81.30	20	80.80	81.30	-10	2,101	-0.48%
2020/03/05	20	82.10	0	0.00	82.10	20	2,224	0.90%
2020/03/03	1	81.00	0	0.00	80.30	1	2,260	0.04%
2020/02/21	5	82.60	4	82.63	82.00	1	2,489	0.04%
2020/02/20	1	83.70	0	0.00	83.70	1	2,481	0.04%
2020/02/19	5	83.56	3	83.73	83.60	2	2,493	0.08%
2020/02/17	12	83.66	2	83.60	83.20	10	2,489	0.40%
2020/02/14	2	84.25	0	0.00	84.60	2	2,489	0.08%
2020/02/13	1	84.60	4	85.70	84.90	-3	2,476	-0.12%
2020/02/12	2	80.30	7	80.89	81.80	-5	2,408	-0.21%
2020/02/11	3	78.03	11	78.00	78.00	-8	2,421	-0.33%
2020/02/07	14	77.76	1	77.90	77.70	13	2,479	0.52%
2020/02/06	1	79.00	1	80.10	79.50	0	2,484	0.00%
2020/02/05	5	77.84	1	77.50	77.50	4	2,473	0.16%
2020/02/04	0	0.00	2	77.30	78.50	-2	2,469	-0.08%
2020/02/03	15	77.10	10	73.10	76.40	5	2,469	0.20%
2020/01/31	0	0.00	5	78.60	79.30	-5	2,445	-0.20%
2020/01/30	0	0.00	15	80.49	80.30	-15	2,461	-0.61%
2020/01/20	15	88.83	0	0.00	88.80	15	2,455	0.61%
2020/01/16	6	88.42	1	88.50	88.50	5	2,495	0.20%
2020/01/15	1	88.50	2	88.35	88.30	-1	2,523	-0.04%
2020/01/14	2	88.95	2	89.00	88.80	0	2,566	0.00%
2020/01/13	10	87.70	0	0.00	87.70	10	2,660	0.38%
2020/01/10	2	86.50	4	86.45	86.70	-2	2,747	-0.07%
2020/01/06	12	91.52	0	0.00	91.10	12	2,717	0.44%
2020/01/03	0	0.00	1	92.20	92.00	-1	2,768	-0.04%
2020/01/02	0	0.00	3	94.37	94.00	-3	2,812	-0.11%
2019/12/31	0	0.00	1	94.30	94.10	-1	2,835	-0.04%
2019/12/30	0	0.00	1	94.40	94.40	-1	2,850	-0.04%
2019/12/27	10	93.30	11	93.00	92.90	-1	2,829	-0.04%
2019/12/26	2	93.70	14	93.06	93.30	-12	2,833	-0.42%
2019/12/23	15	91.10	0	0.00	90.60	15	2,891	0.52%
2019/12/20	1	91.80	0	0.00	92.20	1	2,894	0.03%
2019/12/19	0	0.00	1	92.60	92.40	-1	2,903	-0.03%
2019/12/18	5	93.74	0	0.00	93.60	5	2,908	0.17%
2019/12/17	1	93.70	11	94.28	94.00	-10	2,919	-0.34%
2019/12/16	10	93.20	1	93.20	93.50	9	2,917	0.31%
2019/12/13	4	92.98	4	93.35	93.10	0	2,928	0.00%
2019/12/12	16	92.84	22	93.40	92.70	-6	2,944	-0.20%
2019/12/11	3	92.73	8	92.16	91.90	-5	2,951	-0.17%
2019/12/10	3	92.60	5	92.72	92.30	-2	2,980	-0.07%
2019/12/09	16	92.09	1	91.80	91.80	15	3,003	0.50%
2019/12/05	3	93.20	2	93.30	93.30	1	3,151	0.03%
2019/12/04	2	93.95	3	92.97	92.60	-1	3,171	-0.03%
2019/12/02	4	95.95	6	97.12	95.60	-2	3,169	-0.06%
2019/11/29	1	96.20	1	95.60	95.60	0	3,141	0.00%
2019/11/28	4	95.93	5	95.60	95.60	-1	3,151	-0.03%
2019/11/27	2	96.15	2	95.95	96.00	0	3,199	0.00%
2019/11/26	2	93.90	3	94.27	94.20	-1	3,202	-0.03%
2019/11/22	6	93.10	3	92.33	93.40	3	3,559	0.08%
2019/11/21	1	90.60	0	0.00	91.10	1	3,608	0.03%
2019/11/20	3	89.27	4	90.15	91.50	-1	3,873	-0.03%
2019/11/19	1	90.80	1	89.80	89.80	0	3,858	0.00%
2019/11/18	1	91.60	1	90.50	90.50	0	3,921	0.00%
2019/11/15	1	90.30	0	0.00	90.30	1	3,959	0.03%
2019/11/14	2	91.00	2	90.45	90.20	0	3,991	0.00%
2019/11/08	2	91.30	1	91.00	92.20	1	4,140	0.02%
2019/11/07	2	88.40	1	88.30	88.30	1	4,125	0.02%
2019/11/06	2	90.05	1	90.00	90.00	1	4,193	0.02%
2019/11/05	1	92.20	2	92.20	92.20	-1	4,275	-0.02%
2019/10/30	1	95.50	0	0.00	95.20	1	4,470	0.02%
2019/10/29	1	97.10	0	0.00	95.00	1	4,506	0.02%
2019/10/28	0	0.00	2	96.30	95.80	-2	4,525	-0.04%
2019/10/25	1	94.00	1	94.00	94.00	0	4,551	0.00%
2019/10/24	2	96.00	3	95.87	95.30	-1	4,651	-0.02%
2019/10/23	1	95.10	0	0.00	95.10	1	4,872	0.02%
2019/10/22	1	96.70	1	95.50	95.10	0	4,957	0.00%
2019/10/21	3	94.97	1	95.80	95.40	2	5,211	0.04%
2019/10/18	11	92.13	11	92.83	92.80	0	5,255	0.00%
2019/10/17	2	88.95	3	88.67	89.30	-1	5,222	-0.02%
2019/10/16	2	90.20	0	0.00	90.00	2	5,197	0.04%
2019/10/09	0	0.00	1	88.60	88.00	-1	5,178	-0.02%
2019/10/07	1	92.80	1	93.00	93.20	0	5,277	0.00%
2019/10/04	2	91.20	0	0.00	91.10	2	5,269	0.04%
2019/10/03	1	91.70	1	92.10	91.70	0	5,258	0.00%
2019/10/02	0	0.00	5	92.00	91.90	-5	5,248	-0.10%
2019/10/01	0	0.00	2	92.50	92.60	-2	5,245	-0.04%
2019/09/27	0	0.00	1	91.70	91.70	-1	5,247	-0.02%
2019/09/26	1	96.00	0	0.00	94.80	1	5,223	0.02%
2019/09/25	0	0.00	2	93.60	93.40	-2	5,228	-0.04%
2019/09/24	0	0.00	1	95.50	95.40	-1	5,325	-0.02%
2019/09/20	0	0.00	3	95.57	95.80	-3	5,328	-0.06%
2019/09/19	3	95.10	2	95.30	95.00	1	5,330	0.02%
2019/09/18	0	0.00	1	94.10	94.10	-1	5,362	-0.02%
2019/09/17	2	94.10	0	0.00	93.70	2	5,356	0.04%
2019/09/12	1	95.30	1	95.40	95.00	0	5,370	0.00%
2019/09/11	0	0.00	4	95.68	95.80	-4	5,349	-0.07%
2019/09/10	9	97.07	198	97.02	96.80	-189	5,316	-3.56%	大賣/鉅額交易
2019/09/09	207	104.24	0	0.00	102.50	207	5,167	4.01%	大買/鉅額交易
2019/09/06	1	104.50	1	104.50	104.50	0	5,143	0.00%
2019/09/05	5	107.00	0	0.00	106.00	5	5,130	0.10%
2019/09/04	5	105.50	5	106.00	107.00	0	5,106	0.00%
2019/09/03	2	108.25	1	106.00	106.00	1	5,154	0.02%
2019/08/30	21	106.79	20	106.50	104.50	1	5,013	0.02%
2019/08/29	10	105.60	10	106.10	106.50	0	4,942	0.00%
2019/08/28	6	108.75	7	109.43	103.50	-1	4,856	-0.02%
2019/08/27	1	105.00	3	106.50	107.00	-2	4,611	-0.04%
2019/08/26	3	104.83	1	104.50	102.00	2	4,512	0.04%
2019/08/23	3	105.17	158	107.80	106.00	-155	4,490	-3.45%	大賣/鉅額交易
2019/08/22	3	100.33	0	0.00	99.40	3	4,249	0.07%
2019/08/21	7	97.30	0	0.00	98.60	7	4,219	0.17%
2019/08/20	6	100.83	0	0.00	99.80	6	4,164	0.14%
2019/08/16	0	0.00	1	101.50	101.50	-1	4,150	-0.02%
2019/08/14	1	106.50	3	105.17	102.00	-2	4,175	-0.05%
2019/08/13	5	101.80	3	101.17	100.50	2	4,097	0.05%
2019/08/12	13	101.50	0	0.00	101.00	13	4,133	0.31%
2019/08/08	6	101.08	6	101.67	103.00	0	4,105	0.00%
2019/08/07	1	103.00	2	101.00	102.00	-1	4,054	-0.02%
2019/08/06	2	94.80	2	94.25	96.50	0	3,981	0.00%
2019/08/05	156	99.00	1	97.60	97.60	155	3,960	3.91%	大買/鉅額交易
2019/08/02	3	100.03	4	100.03	99.10	-1	3,968	-0.03%
2019/08/01	13	107.04	0	0.00	106.00	13	3,981	0.33%
2019/07/31	2	107.00	3	107.83	108.00	-1	3,956	-0.03%
2019/07/30	0	0.00	1	105.00	103.50	-1	3,914	-0.03%
2019/07/29	2	107.25	0	0.00	106.50	2	3,874	0.05%
2019/07/26	6	107.83	6	109.75	109.50	0	3,833	0.00%
2019/07/25	2	112.25	12	113.58	110.50	-10	3,724	-0.27%
2019/07/24	11	112.23	0	0.00	112.00	11	3,544	0.31%
2019/07/23	45	112.39	46	113.11	112.00	-1	3,538	-0.03%
2019/07/22	13	105.42	12	106.58	108.00	1	3,252	0.03%
2019/07/19	1	97.00	12	98.04	98.20	-11	3,113	-0.35%
2019/07/15	0	0.00	1	94.30	96.20	-1	3,079	-0.03%
2019/07/12	0	0.00	53	99.64	95.50	-53	3,111	-1.70%
2019/07/11	0	0.00	5	95.40	95.50	-5	3,085	-0.16%
2019/07/03	0	0.00	1	92.60	92.60	-1	3,317	-0.03%
2019/07/01	0	0.00	10	91.50	94.60	-10	3,324	-0.30%
2019/06/28	0	0.00	1	89.20	88.90	-1	3,266	-0.03%
2019/06/26	3	87.27	3	87.20	87.20	0	3,380	0.00%
2019/06/25	2	89.20	2	87.50	87.50	0	3,500	0.00%
2019/06/24	1	87.30	2.3	89.06	89.20	-1.3	3,557	-0.04%
2019/06/21	0	0.00	5	89.16	87.60	-5	3,737	-0.13%
2019/06/20	0	0.00	2	88.20	88.10	-2	3,776	-0.05%
2019/06/19	3	86.20	0	0.00	86.00	3	4,025	0.07%
2019/06/18	3	84.00	5	84.26	83.90	-2	4,018	-0.05%
2019/06/17	3	85.87	0	0.00	85.20	3	4,045	0.07%
2019/06/14	0	0.00	2	86.70	86.00	-2	4,093	-0.05%
2019/06/13	12	87.26	0	0.00	87.00	12	4,247	0.28%
2019/06/12	3	89.27	0	0.00	89.20	3	4,421	0.07%
2019/06/11	1	89.00	0	0.00	90.40	1	4,464	0.02%
2019/06/10	2	86.65	1	87.30	87.80	1	4,425	0.02%
2019/06/05	0	0.00	1	86.80	86.20	-1	4,677	-0.02%
2019/06/04	2	88.00	4	88.38	87.60	-2	4,704	-0.04%
2019/06/03	1	87.10	1	87.20	87.20	0	4,721	0.00%
2019/05/31	2.3	88.53	0	0.00	88.00	2.3	4,752	0.05%
2019/05/30	12	88.45	13	89.79	90.20	-1	4,789	-0.02%
2019/05/29	12	85.68	12	86.72	87.40	0	4,751	0.00%
2019/05/28	10	85.40	11	85.15	85.50	-1	4,818	-0.02%
2019/05/27	1	84.40	0	0.00	85.00	1	4,867	0.02%
2019/05/24	25	85.26	25	84.77	85.50	0	4,941	0.00%
2019/05/23	0	0.00	1	83.20	85.00	-1	4,961	-0.02%
2019/05/22	1	83.40	2	84.65	83.90	-1	4,967	-0.02%
2019/05/21	1	81.60	0	0.00	81.90	1	4,992	0.02%
2019/05/20	11	78.98	11	77.98	78.80	0	5,045	0.00%
2019/05/17	6	79.90	0	0.00	78.60	6	5,091	0.12%
2019/05/16	0	0.00	3	83.20	82.20	-3	5,171	-0.06%
2019/05/15	5	83.98	0	0.00	83.10	5	5,219	0.10%
2019/05/10	1	81.70	1	83.40	82.50	0	5,482	0.00%
2019/05/09	15	81.15	13	81.92	81.80	2	5,720	0.03%
2019/05/08	10	86.00	0	0.00	86.00	10	5,661	0.18%
2019/05/07	0	0.00	1	85.30	85.10	-1	5,640	-0.02%
2019/05/06	10	84.55	1	85.20	84.50	9	5,726	0.16%
2019/05/03	2	86.85	1	87.00	87.20	1	5,785	0.02%
2019/05/02	0	0.00	1	86.20	85.60	-1	5,897	-0.02%
2019/04/30	26	83.39	21	84.87	85.60	5	6,108	0.08%
2019/04/29	3	84.37	5	84.00	84.00	-2	6,095	-0.03%
2019/04/26	6	91.10	0	0.00	91.50	6	6,078	0.10%
2019/04/23	1	93.00	1	93.20	93.50	0	6,713	0.00%
2019/04/19	0	0.00	4	91.95	92.50	-4	6,725	-0.06%
2019/04/18	40	91.55	1	93.40	91.00	39	6,757	0.58%
2019/04/17	2	93.50	1	97.60	93.00	1	6,773	0.01%
2019/04/16	3	94.73	2	94.85	95.30	1	6,714	0.01%
2019/04/15	0	0.00	1	94.30	92.60	-1	6,710	-0.01%
2019/04/10	1	93.50	11	92.19	94.30	-10	6,768	-0.15%
2019/04/09	4	95.53	12	94.16	93.70	-8	6,735	-0.12%
2019/04/08	10	95.20	2	94.80	95.20	8	6,763	0.12%
2019/04/02	21	94.11	10	95.00	93.80	11	6,754	0.16%
2019/04/01	2	93.90	0	0.00	93.50	2	6,744	0.03%
2019/03/29	1	93.60	0	0.00	93.20	1	6,710	0.01%
2019/03/28	2	95.00	7	94.94	95.10	-5	6,648	-0.08%
2019/03/27	1	95.40	4	94.83	94.60	-3	6,552	-0.05%
2019/03/26	2	92.70	1	94.90	93.40	1	6,494	0.02%
2019/03/25	11	90.49	10	91.45	91.50	1	6,387	0.02%
2019/03/22	23	92.39	14	92.11	92.20	9	6,333	0.14%
2019/03/21	1	88.40	0	0.00	87.80	1	6,135	0.02%
2019/03/19	2	88.00	0	0.00	87.70	2	6,345	0.03%
2019/03/18	2	85.35	1	85.20	89.00	1	6,445	0.02%
2019/03/15	14	87.41	12	88.80	84.50	2	6,436	0.03%
2019/03/14	6	88.30	1	90.20	87.50	5	6,520	0.08%
2019/03/13	2	89.80	0	0.00	89.20	2	6,548	0.03%
2019/03/12	1	90.40	0	0.00	89.90	1	6,599	0.02%
2019/03/11	7	90.97	1	91.90	90.80	6	6,591	0.09%
2019/03/08	1	86.50	1	87.70	87.90	0	6,536	0.00%
2019/03/07	0	0.00	2	88.35	87.10	-2	6,640	-0.03%
2019/03/06	4	88.83	4	89.08	89.00	0	6,745	0.00%
2019/03/05	5	89.80	5	88.16	88.20	0	6,813	0.00%
2019/03/04	3	91.73	0	0.00	91.20	3	6,726	0.04%
2019/02/26	1	91.80	0	0.00	90.80	1	6,639	0.02%
2019/02/25	2	92.50	3	92.90	92.50	-1	6,691	-0.01%
2019/02/22	0	0.00	2	90.70	90.90	-2	6,654	-0.03%
2019/02/21	2	92.00	0	0.00	92.00	2	6,763	0.03%
2019/02/20	0	0.00	3	92.57	93.50	-3	6,741	-0.04%
2019/02/19	0	0.00	1	92.50	92.10	-1	6,700	-0.01%
2019/02/18	2	93.20	0	0.00	93.40	2	6,645	0.03%
2019/02/15	2	96.85	1	94.90	95.10	1	6,617	0.02%
2019/02/14	2	95.85	2	95.80	95.00	0	6,572	0.00%
2019/02/13	0	0.00	1	95.80	95.00	-1	6,608	-0.02%
2019/02/12	2	98.30	1	96.60	99.40	1	6,662	0.02%
2019/02/11	3	97.27	2	96.10	96.70	1	6,602	0.02%
2019/01/30	2	90.20	4	93.18	94.50	-2	6,449	-0.03%
2019/01/29	2	86.50	2	85.20	86.10	0	6,183	0.00%
2019/01/28	1	87.20	1	85.50	86.00	0	6,191	0.00%
2019/01/25	0	0.00	2	86.25	86.50	-2	6,192	-0.03%
2019/01/24	0	0.00	1	82.80	84.60	-1	6,144	-0.02%
2019/01/22	5	81.30	2	82.75	80.50	3	5,962	0.05%
2019/01/21	5	87.40	2	86.65	87.40	3	5,749	0.05%
2019/01/18	1	87.80	2	86.45	87.00	-1	5,710	-0.02%
2019/01/17	1	87.70	2	85.60	86.00	-1	5,628	-0.02%
2019/01/16	0	0.00	119	81.66	87.10	-119	5,412	-2.20%	大賣/鉅額交易
2019/01/15	5	79.12	3	79.17	79.20	2	5,106	0.04%
2019/01/11	2	77.35	0	0.00	75.60	2	4,979	0.04%
2019/01/09	12	76.46	1	77.00	76.30	11	4,908	0.22%
2019/01/08	0	0.00	3	76.73	77.00	-3	4,831	-0.06%
2019/01/07	0	0.00	33	76.29	74.70	-33	4,718	-0.70%
2019/01/04	1	74.60	1	74.20	75.30	0	4,661	0.00%
2019/01/03	1	74.70	2	74.15	74.70	-1	4,650	-0.02%
2019/01/02	36	75.46	2	75.70	74.30	34	4,633	0.73%
2018/12/28	1	73.10	2	73.80	74.80	-1	4,548	-0.02%
2018/12/27	0	0.00	4	74.90	73.60	-4	4,528	-0.09%
2018/12/26	0	0.00	1	70.20	70.20	-1	4,439	-0.02%
2018/12/25	4	71.60	0	0.00	72.30	4	4,421	0.09%
2018/12/24	3	74.80	2	73.70	73.70	1	4,383	0.02%
2018/12/22	2	74.00	2	73.80	73.80	0	4,325	0.00%
2018/12/21	1	72.80	4	72.13	74.20	-3	4,317	-0.07%
2018/12/20	0	0.00	1	74.20	72.70	-1	4,262	-0.02%
2018/12/19	0	0.00	1	74.30	74.50	-1	4,208	-0.02%
2018/12/18	2	74.90	1	74.50	73.20	1	4,146	0.02%
2018/12/17	2	75.40	1	74.50	74.70	1	4,070	0.02%
2018/12/14	4	74.83	4	74.93	74.90	0	4,070	0.00%
2018/12/13	10	75.88	65	75.91	74.00	-55	3,991	-1.38%
2018/12/12	1	73.60	6	75.42	73.60	-5	3,837	-0.13%
2018/12/11	1	74.30	1	74.50	74.40	0	3,719	0.00%
2018/12/07	0	0.00	4	72.70	75.50	-4	3,414	-0.12%
2018/12/06	5	67.90	0	0.00	68.90	5	3,145	0.16%
2018/12/04	2	70.85	0	0.00	70.40	2	3,030	0.07%
2018/12/03	5	70.16	24	70.18	71.00	-19	2,989	-0.64%
2018/11/30	4	67.83	0	0.00	68.00	4	2,868	0.14%
2018/11/29	4	67.30	6	66.75	68.00	-2	2,757	-0.07%
2018/11/28	3	63.93	3	64.07	64.00	0	2,624	0.00%
2018/11/27	2	61.50	0	0.00	61.60	2	2,530	0.08%
2018/11/26	2	60.25	2	60.80	61.00	0	2,536	0.00%
2018/11/23	0	0.00	1	59.90	59.40	-1	2,539	-0.04%
2018/11/22	1	62.00	0	0.00	60.50	1	2,525	0.04%
2018/11/21	1	59.90	0	0.00	60.20	1	2,456	0.04%
2018/11/20	0	0.00	4	60.60	59.90	-4	2,462	-0.16%
2018/11/19	4	57.73	0	0.00	59.00	4	2,341	0.17%
2018/11/15	2	57.80	2	58.40	58.50	0	2,332	0.00%
2018/11/14	5	58.30	6	57.97	58.00	-1	2,314	-0.04%
2018/11/13	5	57.86	1	57.80	58.20	4	2,278	0.18%
2018/11/12	1	56.90	0	0.00	57.00	1	2,187	0.05%
2018/11/09	12	54.78	37	55.89	56.70	-25	2,111	-1.18%
2018/11/07	0	0.00	10	53.65	53.60	-10	1,933	-0.52%
2018/11/02	0	0.00	1	51.30	52.30	-1	1,995	-0.05%
2018/10/30	1	48.00	1	48.10	48.10	0	1,982	0.00%
2018/10/29	0	0.00	10	48.30	48.20	-10	2,000	-0.50%
2018/10/26	12	47.75	1	46.45	46.90	11	2,016	0.55%
2018/10/25	0	0.00	9	48.05	47.80	-9	2,035	-0.44%
2018/10/24	1	48.95	0	0.00	48.95	1	2,044	0.05%
2018/10/23	0	0.00	1	47.90	47.90	-1	2,084	-0.05%
2018/10/18	1	47.90	1	47.80	47.50	0	2,189	0.00%
2018/10/17	5	48.70	0	0.00	47.75	5	2,280	0.22%
2018/10/16	6	47.57	1	47.65	48.30	5	2,426	0.21%
2018/10/12	1	45.15	1	46.00	47.45	0	2,830	0.00%
2018/10/05	20	50.68	5	49.70	49.60	15	3,558	0.42%
2018/10/03	5	53.00	0	0.00	52.80	5	3,701	0.14%
2018/09/20	15	54.20	31.2	53.03	53.60	-16.2	4,636	-0.35%
2018/09/18	15	56.59	0	0.00	56.00	15	4,657	0.32%
2018/09/17	16	57.40	0	0.00	57.30	16	4,708	0.34%
2018/09/14	10	57.15	10	57.90	57.90	0	4,776	0.00%
2018/09/10	20	56.65	0	0.00	55.70	20	4,992	0.40%
2018/09/07	1	59.30	0	0.00	58.10	1	5,026	0.02%
2018/09/05	2	59.80	2	59.80	59.80	0	5,383	0.00%
2018/09/04	0	0.00	7	61.37	61.30	-7	5,623	-0.12%
2018/08/31	2	60.20	0	0.00	60.20	2	5,857	0.03%
2018/08/28	1	62.60	1	61.80	61.80	0	6,444	0.00%
2018/08/27	1	59.60	10	61.20	62.10	-9	6,735	-0.13%
2018/08/24	11	58.80	1	57.90	57.90	10	6,968	0.14%
2018/08/23	11	59.99	1	59.90	59.60	10	6,941	0.14%
2018/08/22	10	60.55	0	0.00	60.20	10	6,927	0.14%
2018/08/21	1	61.90	1	61.80	61.80	0	6,929	0.00%
2018/08/17	0	0.00	2	63.50	61.80	-2	6,981	-0.03%
2018/08/16	3	63.00	0	0.00	63.10	3	7,040	0.04%
2018/08/15	1	64.60	0	0.00	64.40	1	7,135	0.01%
2018/08/14	0	0.00	1	64.10	65.70	-1	7,144	-0.01%
2018/08/13	1	65.60	0	0.00	63.90	1	7,203	0.01%
2018/08/10	1	67.90	2	68.35	67.50	-1	7,196	-0.01%
2018/08/08	10	69.00	0	0.00	68.70	10	7,190	0.14%
2018/08/07	10	70.35	0	0.00	70.40	10	7,219	0.14%
2018/08/06	1	71.40	1	71.40	70.30	0	7,232	0.00%
2018/08/03	3	70.40	14	69.70	70.90	-11	7,276	-0.15%
2018/08/02	0	0.00	2	71.70	71.10	-2	7,376	-0.03%
2018/08/01	2	72.40	0	0.00	72.40	2	7,396	0.03%
2018/07/31	0	0.00	2	72.85	73.10	-2	7,377	-0.03%
2018/07/30	16	72.10	5	72.00	72.70	11	7,390	0.15%
2018/07/27	3	74.87	2	75.00	74.20	1	7,344	0.01%
2018/07/26	5	73.98	5	74.24	75.00	0	7,300	0.00%
2018/07/25	17	73.03	2	73.20	74.00	15	7,273	0.21%
2018/07/24	0	0.00	1	71.70	73.80	-1	7,254	-0.01%
2018/07/23	5	70.98	7	70.74	70.80	-2	7,169	-0.03%
2018/07/20	4	75.93	2	76.35	76.00	2	7,037	0.03%
2018/07/19	109	77.44	15	77.42	77.40	94	6,949	1.35%	大買/
2018/07/18	6	78.97	16	80.19	81.00	-10	6,682	-0.15%
2018/07/17	0	0.00	2	74.35	73.70	-2	6,220	-0.03%
2018/07/16	1	74.70	0	0.00	73.50	1	6,239	0.02%
2018/07/13	14	74.10	3	75.17	74.20	11	6,200	0.18%
2018/07/12	1	74.50	0	0.00	74.70	1	6,142	0.02%
2018/07/10	1	74.00	0	0.00	74.00	1	6,308	0.02%
2018/07/09	5	72.00	0	0.00	72.00	5	6,188	0.08%
2018/07/06	0	0.00	1	71.80	72.60	-1	6,129	-0.02%
2018/07/05	1	71.20	0	0.00	69.10	1	6,056	0.02%
2018/07/04	2	72.00	2	72.00	72.00	0	6,016	0.00%
2018/07/03	0	0.00	1	72.50	71.70	-1	5,902	-0.02%
2018/07/02	3	73.07	5	73.34	72.50	-2	5,835	-0.03%
2018/06/29	0	0.00	2	73.70	73.70	-2	5,640	-0.04%
2018/06/28	1	67.10	3	67.27	67.00	-2	5,462	-0.04%
2018/06/27	0	0.00	2	68.30	68.50	-2	5,506	-0.04%
2018/06/26	2	64.40	2	67.00	66.80	0	5,488	0.00%
2018/06/25	0	0.00	2	66.25	65.50	-2	5,443	-0.04%
2018/06/21	2	70.65	0	0.00	71.50	2	5,326	0.04%
2018/06/20	1	71.80	1	69.50	69.50	0	5,302	0.00%
2018/06/19	1	73.00	0	0.00	72.20	1	5,200	0.02%
2018/06/15	1	72.50	1	72.10	72.10	0	5,143	0.00%
2018/06/14	2	71.95	1	71.30	71.30	1	5,072	0.02%
2018/06/13	4	75.75	16	75.14	71.80	-12	5,003	-0.24%
2018/06/12	5	76.76	2	75.50	78.10	3	4,805	0.06%
2018/06/11	0	0.00	3	71.30	71.00	-3	4,581	-0.07%
2018/06/08	17	72.73	16	72.31	71.50	1	4,493	0.02%
2018/06/07	2	70.45	8	71.10	70.30	-6	4,356	-0.14%
2018/06/06	5	72.24	4	72.20	72.20	1	4,301	0.02%
2018/06/05	9	75.11	16	70.73	71.00	-7	4,173	-0.17%
2018/06/04	20	73.18	3	73.13	74.40	17	3,814	0.45%
2018/06/01	10	66.93	74	66.08	67.70	-64	3,540	-1.81%
2018/05/30	0	0.00	2	62.10	61.80	-2	3,305	-0.06%
2018/05/29	1	63.20	1	62.30	62.30	0	3,305	0.00%
2018/05/28	0	0.00	5	63.38	63.20	-5	3,317	-0.15%
2018/05/25	5	62.82	0	0.00	62.90	5	3,310	0.15%
2018/05/23	1	63.30	1	62.90	62.50	0	3,241	0.00%
2018/05/22	0	0.00	1	61.20	61.30	-1	3,131	-0.03%
2018/05/21	1	61.80	3	61.53	61.70	-2	3,127	-0.06%
2018/05/17	5	59.00	0	0.00	58.70	5	3,001	0.17%
2018/05/15	5	59.40	5	60.18	61.00	0	2,946	0.00%
2018/05/14	15	59.60	0	0.00	59.10	15	2,888	0.52%
2018/05/11	25	58.70	46	58.92	59.30	-21	2,859	-0.73%
2018/05/03	25	56.78	0	0.00	56.50	25	2,751	0.91%
2018/05/02	1	57.40	8	57.11	57.10	-7	2,744	-0.26%
2018/04/27	8	53.69	0	0.00	54.90	8	2,694	0.30%
2018/04/23	0	0.00	25	56.52	55.40	-25	2,630	-0.95%
2018/04/18	1	58.30	1	59.00	58.30	0	2,497	0.00%
2018/04/16	15	56.70	13	57.11	57.00	2	2,273	0.09%
2018/04/13	1	54.80	0	0.00	54.70	1	2,181	0.05%
2018/04/10	1	54.30	6	54.68	54.30	-5	2,524	-0.20%
2018/04/02	30	55.20	1	55.00	54.30	29	2,837	1.02%
2018/03/30	1	54.60	9	54.11	54.70	-8	2,773	-0.29%
2018/03/29	2	52.00	2	52.85	53.40	0	2,717	0.00%
2018/03/28	2	51.90	5	52.02	52.00	-3	2,728	-0.11%
2018/03/27	1	52.00	1	52.40	52.70	0	2,718	0.00%
2018/03/22	1	52.90	1	52.50	52.50	0	2,789	0.00%
2018/03/21	2	52.95	1	53.40	53.00	1	2,843	0.04%
2018/03/20	0	0.00	1	53.20	53.10	-1	2,837	-0.04%
2018/03/19	0	0.00	1	55.30	54.20	-1	2,845	-0.04%
2018/03/16	1	54.20	2	53.55	55.00	-1	2,819	-0.04%
2018/03/15	0	0.00	1	55.30	54.30	-1	2,721	-0.04%
2018/03/14	1	54.00	0	0.00	54.00	1	2,678	0.04%
2018/03/13	1	54.10	1	54.10	54.10	0	2,661	0.00%
2018/03/12	0	54.20	1	53.80	54.30	-1	2,652	-0.04%
2018/03/09	15	53.20	2	53.00	53.40	13	2,613	0.50%
2018/03/08	0	0.00	8	52.10	52.20	-8	2,605	-0.31%
2018/03/07	3	52.93	1	51.80	51.80	2	2,672	0.07%
2018/03/06	0	0.00	4	52.83	53.00	-4	2,628	-0.15%
2018/03/05	1	52.50	1	52.00	51.50	0	2,580	0.00%
2018/03/02	0	0.00	2	52.20	52.50	-2	2,583	-0.08%
2018/03/01	3	52.57	1	53.10	52.70	2	2,597	0.08%
2018/02/27	2	52.75	3	52.50	52.00	-1	2,638	-0.04%
2018/02/23	2	51.45	21	51.45	51.40	-19	2,653	-0.72%
2018/02/21	2	48.10	3	49.23	50.20	-1	2,612	-0.04%
2018/02/09	1	45.30	1	46.40	46.70	0	2,593	0.00%
2018/02/08	1	46.80	1	47.25	47.60	0	2,572	0.00%
2018/02/07	0	0.00	4	46.75	46.75	-4	2,572	-0.16%
2018/02/06	15	47.13	1	49.00	45.45	14	2,556	0.55%
2018/02/05	1	49.55	1	49.95	49.85	0	2,525	0.00%
2018/02/02	1	51.80	3	52.27	50.90	-2	2,519	-0.08%
2018/01/31	4	49.50	0	0.00	50.20	4	2,396	0.17%
2018/01/30	2	49.10	11	49.21	49.35	-9	2,390	-0.38%
2018/01/29	21	48.75	0	0.00	48.80	21	2,380	0.88%
2018/01/26	1	49.60	1	49.25	49.25	0	2,373	0.00%
2018/01/25	1	50.10	1	50.00	50.00	0	2,407	0.00%
2018/01/23	2	50.80	0	0.00	50.50	2	2,392	0.08%
2018/01/19	1	50.80	0	0.00	50.90	1	2,380	0.04%
2018/01/18	0	0.00	4	50.80	50.40	-4	2,373	-0.17%
2018/01/16	0	0.00	1	50.90	50.90	-1	2,362	-0.04%
2018/01/15	1	50.60	6	50.60	50.40	-5	2,347	-0.21%
2018/01/12	0	0.00	13	50.57	50.60	-13	2,360	-0.55%
2018/01/11	1	50.00	1	50.00	50.20	0	2,345	0.00%
2018/01/10	5	51.66	33	51.95	50.30	-28	2,332	-1.20%
2018/01/09	6	53.88	1	54.50	54.40	5	2,231	0.22%
2018/01/08	7	55.23	0	0.00	54.10	7	2,214	0.32%
2018/01/05	30	55.78	21	57.46	55.80	9	2,134	0.42%
2018/01/04	45	56.70	59	56.85	56.60	-14	2,045	-0.68%
2018/01/03	7	54.74	24	54.81	54.60	-17	1,860	-0.91%
2018/01/02	43	54.59	15	55.09	54.60	28	1,784	1.57%