智易 (3596)-兆豐-城中券商分點個股進出

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

智易

(3596)

可現股當沖

股價
170.5
漲跌
▼5.5
漲幅
-3.13%
成交量
874張
產業
上市通信網路類股▼0.83%
882人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智易 (3596)籌碼相關－兆豐-城中券商分點個股進出

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-城中券商分點個股進出
兆豐-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	0	0.00	1	183.50	182.00	-1	2,120	-0.05%
2024/04/12	1	185.50	0	0.00	184.50	1	2,115	0.05%
2024/04/11	0	0.00	1	188.50	187.00	-1	2,113	-0.05%
2024/04/09	1	190.50	0	0.00	190.00	1	2,127	0.05%
2024/04/08	2	189.50	0	0.00	191.50	2	2,153	0.09%
2024/04/03	1	191.00	0	0.00	192.50	1	2,143	0.05%
2024/04/01	0	0.00	1	195.00	195.50	-1	2,147	-0.05%
2024/03/29	1	188.00	0	0.00	191.50	1	2,134	0.05%
2024/03/28	0	0.00	1	195.00	191.50	-1	2,067	-0.05%
2024/03/27	1	188.00	1	192.00	190.50	0	2,029	0.00%
2024/03/25	1	192.00	0	0.00	193.50	1	2,018	0.05%
2024/03/22	1	202.50	1	198.50	199.00	0	2,007	0.00%
2024/03/21	1	198.00	0	0.00	199.00	1	2,010	0.05%
2024/03/20	0	0.00	1	204.00	199.00	-1	1,991	-0.05%
2024/03/19	0	0.00	2	193.50	195.00	-2	2,059	-0.10%
2024/03/18	1	187.00	1	192.50	187.50	0	2,140	0.00%
2024/03/14	2	190.50	2	185.00	189.50	0	2,151	0.00%
2024/03/13	0	0.00	2	185.25	186.50	-2	2,066	-0.10%
2024/03/12	0	0.00	1	176.50	177.00	-1	2,015	-0.05%
2024/03/08	1	173.00	0	0.00	171.50	1	1,994	0.05%
2024/03/07	1	178.00	10	176.00	175.50	-9	1,982	-0.45%
2024/03/06	1	181.00	1	180.00	180.00	0	1,960	0.00%
2024/03/05	2	183.00	1	183.50	184.00	1	1,973	0.05%
2024/03/01	5	182.00	6	178.50	178.50	-1	1,956	-0.05%
2024/02/27	10	181.25	1	181.00	180.00	9	1,925	0.47%
2024/02/26	1	178.50	0	0.00	180.00	1	1,891	0.05%
2024/02/23	0	0.00	1	185.00	183.50	-1	1,870	-0.05%
2024/02/22	0	0.00	2	177.50	178.50	-2	1,788	-0.11%
2024/02/19	1	169.00	0	0.00	169.00	1	1,715	0.06%
2024/02/16	1	169.00	0	0.00	169.00	1	1,736	0.06%
2024/02/05	0	0.00	1	174.00	173.00	-1	1,761	-0.06%
2024/01/26	1	172.00	0	0.00	170.50	1	1,935	0.05%
2024/01/25	0	0.00	1	174.00	175.00	-1	1,974	-0.05%
2024/01/24	1	174.00	0	0.00	174.00	1	2,027	0.05%
2024/01/23	1	178.00	4	178.50	178.00	-3	2,045	-0.15%
2024/01/22	2	174.50	0	0.00	175.50	2	2,034	0.10%
2024/01/19	1	172.00	1	172.50	172.00	0	2,027	0.00%
2024/01/18	1	170.00	1	174.00	176.00	0	2,016	0.00%
2024/01/17	0	0.00	1	174.50	173.50	-1	2,004	-0.05%
2024/01/09	1	167.50	0	0.00	167.50	1	2,061	0.05%
2024/01/04	0	0.00	1	169.50	169.50	-1	2,102	-0.05%
2024/01/02	1	170.50	0	0.00	170.50	1	2,150	0.05%
2023/12/26	2	169.25	0	0.00	170.50	2	2,256	0.09%
2023/12/22	1	172.50	0	0.00	172.00	1	2,339	0.04%
2023/12/20	1	173.00	0	0.00	175.00	1	2,353	0.04%
2023/12/18	1	178.50	2	179.50	176.50	-1	2,516	-0.04%
2023/12/15	1	183.00	0	0.00	181.50	1	2,540	0.04%
2023/12/14	5	189.30	5	192.10	189.50	0	2,566	0.00%
2023/12/13	3	185.17	5	184.70	188.50	-2	2,431	-0.08%
2023/12/08	1	165.50	0	0.00	166.00	1	2,408	0.04%
2023/11/14	0	0.00	7	169.93	169.50	-7	3,491	-0.20%
2023/11/10	0	0.00	1	166.00	164.00	-1	3,512	-0.03%
2023/11/08	1	169.00	0	0.00	167.50	1	3,563	0.03%
2023/11/07	1	163.00	0	0.00	166.00	1	3,615	0.03%
2023/11/06	0	0.00	1	166.00	166.00	-1	3,667	-0.03%
2023/11/03	1	165.50	4	165.63	167.00	-3	3,740	-0.08%
2023/11/02	2	157.50	2	159.25	159.00	0	3,817	0.00%
2023/10/31	3	158.00	0	0.00	154.00	3	3,874	0.08%
2023/10/30	0	0.00	1	157.50	157.00	-1	4,020	-0.02%
2023/10/27	2	156.00	0	0.00	154.50	2	4,199	0.05%
2023/10/26	0	0.00	1	157.00	155.00	-1	4,493	-0.02%
2023/10/20	1	154.50	0	0.00	157.50	1	4,718	0.02%
2023/10/19	1	160.00	1	159.50	159.50	0	4,813	0.00%
2023/10/17	1	161.00	0	0.00	161.00	1	4,816	0.02%
2023/10/16	2	161.00	2	162.00	161.50	0	4,836	0.00%
2023/10/13	2	165.00	0	0.00	164.50	2	4,888	0.04%
2023/10/06	2	166.00	0	0.00	164.00	2	4,955	0.04%
2023/10/04	0	0.00	1	163.00	163.00	-1	4,995	-0.02%
2023/09/28	1	161.00	0	0.00	161.50	1	5,172	0.02%
2023/09/27	4	159.88	4	159.63	160.50	0	5,183	0.00%
2023/09/26	1	165.50	2	165.00	166.00	-1	5,112	-0.02%
2023/09/25	1	166.50	0	0.00	165.50	1	5,163	0.02%
2023/09/22	5	163.10	5	162.70	164.50	0	5,142	0.00%
2023/09/21	4	165.63	3	165.67	165.50	1	5,142	0.02%
2023/09/20	4	178.75	1	175.00	175.50	3	5,205	0.06%
2023/09/19	6	180.33	8	180.13	180.00	-2	5,170	-0.04%
2023/09/18	1	176.50	0	0.00	176.00	1	5,120	0.02%
2023/09/15	2	177.50	1	179.50	177.50	1	5,102	0.02%
2023/09/14	2	172.00	4.5	175.89	176.50	-2.5	5,055	-0.05%
2023/09/13	4	164.88	5	167.10	167.50	-1	4,996	-0.02%
2023/09/12	0	0.00	1	168.00	168.00	-1	5,025	-0.02%
2023/09/11	1	170.00	0	0.00	167.50	1	4,980	0.02%
2023/09/08	3	160.67	5	160.90	164.00	-2	4,875	-0.04%
2023/09/07	3	161.17	2.5	162.20	162.00	0.5	4,830	0.01%
2023/09/06	3	157.00	4	157.00	158.00	-1	4,748	-0.02%
2023/09/05	1	149.50	3	151.00	151.00	-2	4,651	-0.04%
2023/09/04	0	0.00	1	147.50	147.50	-1	4,679	-0.02%
2023/09/01	2	144.00	2	145.50	145.00	0	4,695	0.00%
2023/08/31	1	148.00	0	0.00	148.50	1	4,661	0.02%
2023/08/30	1	147.00	3	147.00	147.00	-2	4,661	-0.04%
2023/08/29	1	144.50	2	147.50	148.00	-1	4,655	-0.02%
2023/08/28	12	143.92	16	143.34	143.00	-4	4,629	-0.09%
2023/08/25	10	145.80	10	146.25	145.50	0	4,620	0.00%
2023/08/24	19	146.18	17	145.32	145.00	2	4,584	0.04%
2023/08/23	6	147.25	7	148.29	148.50	-1	4,480	-0.02%
2023/08/22	0	0.00	1	146.00	144.00	-1	4,426	-0.02%
2023/08/21	2	143.00	4	142.88	143.00	-2	4,286	-0.05%
2023/08/18	6	139.25	9	138.56	138.00	-3	4,253	-0.07%
2023/08/17	0	0.00	1	139.50	139.50	-1	4,252	-0.02%
2023/08/16	1	137.00	1	137.50	138.00	0	4,240	0.00%
2023/08/15	1	137.50	3	137.00	137.00	-2	4,245	-0.05%
2023/08/14	10	133.75	0	0.00	133.00	10	4,252	0.24%
2023/08/11	3	133.83	0	0.00	135.00	3	4,237	0.07%
2023/08/10	0	0.00	1	140.00	137.00	-1	4,205	-0.02%
2023/08/09	2	140.50	1	142.00	138.00	1	4,138	0.02%
2023/08/08	12	139.79	12	139.13	138.00	0	4,068	0.00%
2023/08/04	3	132.00	8	134.69	133.50	-5	3,964	-0.13%
2023/08/01	13	132.81	43.1	133.62	130.50	-30.1	3,828	-0.79%
2023/07/31	49.1	138.62	22.3	143.04	145.00	26.8	3,727	0.72%
2023/07/28	6.1	130.68	3.1	131.17	132.00	3.1	3,429	0.09%
2023/07/27	2	128.25	0	0.00	127.50	2	3,368	0.06%
2023/07/26	0	0.00	3	129.50	128.00	-3	3,315	-0.09%
2023/07/25	6.1	129.50	0	0.00	128.50	6.1	3,276	0.18%
2023/07/24	0.2	135.00	1	134.50	134.50	-0.8	3,178	-0.03%
2023/07/20	0	0.00	1	125.50	126.00	-1	3,056	-0.03%
2023/07/18	5	128.50	5	130.00	130.00	0	3,011	0.00%
2023/07/17	1	128.50	1	130.00	131.00	0	2,952	0.00%
2023/07/14	1	125.50	0	0.00	126.50	1	2,900	0.03%
2023/07/13	1	126.50	4	128.00	126.00	-3	2,876	-0.10%
2023/07/12	0	0.00	10	132.30	132.00	-10	2,806	-0.36%
2023/07/11	3	133.67	3	134.17	135.00	0	2,748	0.00%
2023/07/10	1	132.50	1	132.00	132.00	0	2,668	0.00%
2023/07/07	26	130.83	13	129.81	127.50	13	2,560	0.51%
2023/07/06	10	129.00	10	129.00	130.00	0	2,475	0.00%
2023/07/05	10	128.50	10	128.00	127.50	0	2,426	0.00%
2023/07/04	1	127.00	0	0.00	127.00	1	2,386	0.04%
2023/07/03	1	127.50	0	0.00	127.00	1	2,356	0.04%
2023/06/29	1	123.50	0	0.00	122.00	1	2,295	0.04%
2023/06/28	13	123.92	13	123.96	122.50	0	2,209	0.00%
2023/06/26	0	0.00	1	119.00	118.00	-1	1,991	-0.05%
2023/06/05	2	115.00	2	117.50	115.50	0	1,773	0.00%
2023/06/02	1	116.50	0	0.00	116.50	1	1,751	0.06%
2023/05/31	2	115.75	0	0.00	116.00	2	1,753	0.11%
2023/05/30	0	0.00	5	116.00	115.00	-5	1,732	-0.29%
2023/05/26	0	0.00	5	116.50	114.50	-5	1,711	-0.29%
2023/05/25	0	0.00	1	114.00	114.00	-1	1,670	-0.06%
2023/05/24	0	0.00	2	115.00	113.50	-2	1,665	-0.12%
2023/05/22	0	0.00	1	113.00	113.00	-1	1,583	-0.06%
2023/05/19	2	112.00	0	0.00	112.50	2	1,558	0.13%
2023/05/18	0	0.00	3	113.33	113.00	-3	1,551	-0.19%
2023/05/17	3	112.50	0	0.00	112.50	3	1,504	0.20%
2023/05/16	0.5	111.50	0	0.00	112.50	0.5	1,492	0.03%
2023/05/12	1	111.50	0	0.00	112.50	1	1,445	0.07%
2023/05/11	5	109.70	0	0.00	110.50	5	1,411	0.35%
2023/05/09	1	112.50	20	112.75	112.50	-19	1,330	-1.43%
2023/05/05	0	0.00	3	108.00	108.00	-3	1,210	-0.25%
2023/04/27	1	98.50	0	0.00	98.80	1	1,192	0.08%
2023/04/26	1	98.80	0	0.00	99.50	1	1,177	0.08%
2023/04/21	1	102.00	0	0.00	102.00	1	1,146	0.09%
2023/04/20	2	104.50	0	0.00	104.00	2	1,133	0.18%
2023/04/12	0	0.00	4	106.00	105.50	-4	1,098	-0.36%
2023/03/06	0	0.00	1	109.50	109.50	-1	1,024	-0.10%
2023/02/23	1	106.00	0	0.00	106.50	1	1,056	0.09%
2023/02/22	0	0.00	1	106.50	106.50	-1	1,079	-0.09%
2023/02/16	0	0.00	2	106.75	107.00	-2	1,164	-0.17%
2023/02/06	1	103.50	0	0.00	103.50	1	1,354	0.07%
2023/02/03	5	104.00	0	0.00	103.50	5	1,371	0.36%
2023/02/02	0	0.00	1	105.00	105.50	-1	1,389	-0.07%
2023/01/17	0	0.00	1	100.00	100.00	-1	1,520	-0.07%
2023/01/04	2	97.20	0	0.00	96.10	2	1,708	0.12%
2022/12/28	1	96.50	0	0.00	96.10	1	1,809	0.06%
2022/12/26	0	0.00	1	98.30	98.00	-1	1,848	-0.05%
2022/12/20	2	98.70	0	0.00	97.90	2	2,126	0.09%
2022/12/09	0	0.00	2	105.00	105.00	-2	2,303	-0.09%
2022/11/29	0	0.00	1	103.50	103.50	-1	2,671	-0.04%
2022/11/24	0	0.00	2	100.75	101.00	-2	2,741	-0.07%
2022/11/22	1	96.00	0	0.00	97.90	1	2,866	0.03%
2022/11/18	1	98.00	0	0.00	97.80	1	2,921	0.03%
2022/11/17	2	98.60	0	0.00	98.60	2	2,946	0.07%
2022/11/16	1	98.20	0	0.00	98.80	1	2,950	0.03%
2022/11/11	0	0.00	1.1	99.95	97.10	-1.1	3,045	-0.04%
2022/11/10	2	95.55	0	0.00	96.80	2	3,017	0.07%
2022/11/09	0	0.00	3	95.07	96.30	-3	2,995	-0.10%
2022/11/08	0.1	94.10	0	0.00	91.80	0.1	3,048	0.00%
2022/11/01	0	0.00	1	91.50	90.00	-1	3,874	-0.03%
2022/10/27	17	90.00	17	87.89	90.00	0	4,090	0.00%
2022/10/26	1	87.00	1	87.70	87.80	0	4,050	0.00%
2022/10/25	2	90.55	0	0.00	90.00	2	4,017	0.05%
2022/10/24	1	96.30	3	93.53	93.00	-2	4,100	-0.05%
2022/10/21	3	91.40	0	0.00	90.90	3	4,099	0.07%
2022/10/20	1	93.60	0	0.00	94.40	1	4,113	0.02%
2022/10/18	0	0.00	1	98.60	98.00	-1	4,095	-0.02%
2022/10/14	2	98.25	1	98.50	97.20	1	4,099	0.02%
2022/10/13	0	0.00	1	96.40	95.10	-1	4,124	-0.02%
2022/10/07	1	102.50	0	0.00	100.50	1	4,173	0.02%
2022/10/05	0	0.00	3	102.00	101.00	-3	4,259	-0.07%
2022/10/03	0	0.00	1	96.20	95.50	-1	4,280	-0.02%
2022/09/30	1	93.50	0	0.00	95.30	1	4,411	0.02%
2022/09/29	1	94.60	1	94.30	93.90	0	4,446	0.00%
2022/09/28	1	97.10	0	0.00	95.80	1	4,476	0.02%
2022/09/27	1	99.90	0	0.00	102.00	1	4,455	0.02%
2022/09/26	1	104.00	0	0.00	102.50	1	4,426	0.02%
2022/09/23	1	108.50	0	0.00	108.50	1	4,432	0.02%
2022/09/22	0	0.00	3	110.50	112.50	-3	4,450	-0.07%
2022/09/16	0	0.00	1	114.50	114.50	-1	4,570	-0.02%
2022/09/15	3	113.00	1	112.00	112.00	2	4,763	0.04%
2022/09/12	0	0.00	3	116.00	115.00	-3	5,139	-0.06%
2022/09/07	1	113.00	3	112.67	112.50	-2	5,241	-0.04%
2022/09/05	0	0.00	1	111.00	110.50	-1	5,068	-0.02%
2022/09/02	4	112.50	0	0.00	112.00	4	5,034	0.08%
2022/09/01	3	113.83	0	0.00	113.00	3	5,037	0.06%
2022/08/31	0	0.00	1	115.50	115.50	-1	5,021	-0.02%
2022/08/30	0	0.00	1	111.50	112.00	-1	5,094	-0.02%
2022/08/29	3	109.17	5	109.20	110.50	-2	5,070	-0.04%
2022/08/25	0	0.00	2	114.75	114.50	-2	5,008	-0.04%
2022/08/24	6	111.83	0	0.00	112.50	6	5,004	0.12%
2022/08/23	3	113.50	0	0.00	113.00	3	4,964	0.06%
2022/08/22	8	113.50	0	0.00	112.00	8	4,978	0.16%
2022/08/19	1	117.00	0	0.00	115.50	1	4,932	0.02%
2022/08/16	1	116.00	2	115.50	115.00	-1	4,899	-0.02%
2022/08/15	9	114.28	8.1	114.13	115.00	1	4,836	0.02%
2022/08/12	8.6	113.94	1	115.00	115.00	7.6	4,768	0.16%
2022/08/11	6	121.67	0	0.00	121.00	6	4,463	0.13%
2022/08/10	1	132.00	1	133.50	134.00	0	4,457	0.00%
2022/08/09	1	132.50	3	133.17	131.00	-2	4,459	-0.04%
2022/08/05	18	125.22	18	125.81	125.00	0	4,296	0.00%
2022/08/04	3	122.83	3.1	124.84	127.50	-0.1	4,228	0.00%
2022/08/03	0.1	124.00	1	125.00	124.00	-0.9	4,157	-0.02%
2022/07/29	2	123.50	2	124.50	124.00	0	4,384	0.00%
2022/07/28	2	120.75	0	0.00	120.00	2	4,378	0.05%
2022/07/22	1	118.50	0	0.00	116.00	1	4,696	0.02%
2022/07/15	0	0.00	1	117.00	118.00	-1	5,619	-0.02%
2022/07/14	2	119.00	1	117.50	119.50	1	5,732	0.02%
2022/07/12	1	114.50	2	114.50	115.00	-1	5,684	-0.02%
2022/07/11	11	115.00	14	115.14	116.00	-3	5,705	-0.05%
2022/07/08	2	115.25	4	112.88	115.00	-2	5,684	-0.04%
2022/07/07	2	108.75	2	108.25	107.50	0	5,577	0.00%
2022/07/06	0	0.00	2	104.50	102.00	-2	5,612	-0.04%
2022/07/05	0	0.00	1	101.50	100.50	-1	5,644	-0.02%
2022/07/01	2	114.00	0.6	116.00	108.00	1.4	5,791	0.02%
2022/06/30	1	117.00	1	120.00	120.00	0	5,729	0.00%
2022/06/29	2	120.50	0	0.00	119.00	2	5,699	0.04%
2022/06/28	7	123.00	6	122.00	121.00	1	5,691	0.02%
2022/06/27	0	0.00	1	126.00	124.50	-1	5,694	-0.02%
2022/06/23	7	127.50	4	124.00	122.00	3	5,649	0.05%
2022/06/22	29	129.93	32	131.00	129.50	-3	5,472	-0.05%
2022/06/21	4	129.50	9	128.67	132.00	-5	5,281	-0.09%
2022/06/20	4	123.75	2	124.75	122.50	2	5,117	0.04%
2022/06/17	2	124.75	2	126.00	125.00	0	5,046	0.00%
2022/06/16	1	123.00	4	128.50	122.50	-3	4,969	-0.06%
2022/06/15	0	0.00	1	125.50	124.00	-1	4,854	-0.02%
2022/06/14	1	122.00	1	124.50	124.50	0	4,853	0.00%
2022/06/13	0	0.00	1	121.50	121.50	-1	4,856	-0.02%
2022/06/10	1	121.00	0	0.00	124.00	1	4,870	0.02%
2022/06/08	2	123.75	1	127.00	123.00	1	4,873	0.02%
2022/06/07	1	124.00	1	126.00	125.50	0	4,752	0.00%
2022/06/06	4	125.25	2.2	125.59	126.00	1.9	4,731	0.04%
2022/06/02	0	0.00	1	122.50	122.50	-1	4,715	-0.02%
2022/06/01	1	121.50	1	122.00	121.50	0	4,720	0.00%
2022/05/31	0	0.00	3	122.50	123.00	-3	4,705	-0.06%
2022/05/30	0	0.00	1	122.00	123.00	-1	4,706	-0.02%
2022/05/27	0	0.00	5	117.00	118.00	-5	4,691	-0.11%
2022/05/26	5	114.50	0	0.00	114.00	5	4,702	0.11%
2022/05/25	1	117.50	0	0.00	119.50	1	4,792	0.02%
2022/05/24	4	117.50	4	119.00	118.00	0	4,857	0.00%
2022/05/23	4	120.13	1	120.50	121.00	3	4,831	0.06%
2022/05/20	2	122.75	0	0.00	121.50	2	4,866	0.04%
2022/05/19	6	120.83	12.2	123.91	122.50	-6.2	4,848	-0.13%
2022/05/18	0	0.00	4	123.38	122.50	-4	4,756	-0.08%
2022/05/17	2	118.50	18	120.00	119.50	-16	4,712	-0.34%
2022/05/16	0	0.00	1	117.50	117.00	-1	4,713	-0.02%
2022/05/12	4	111.50	4	110.50	109.50	0	4,617	0.00%
2022/05/11	0	0.00	1	112.50	111.00	-1	4,631	-0.02%
2022/05/06	10.4	110.45	20	110.00	109.50	-9.7	4,667	-0.21%
2022/05/05	12	121.88	16	122.13	121.00	-4	4,532	-0.09%
2022/05/04	4	124.25	0	0.00	124.50	4	4,486	0.09%
2022/05/03	21	125.86	0	0.00	127.00	21	4,466	0.47%
2022/04/29	2	129.50	3	131.33	128.00	-1	4,434	-0.02%
2022/04/28	14	127.82	13.1	132.91	127.50	0.9	4,346	0.02%
2022/04/27	26	132.67	17	129.29	132.50	9	4,197	0.21%
2022/04/26	1	131.00	2	130.50	132.50	-1	4,002	-0.02%
2022/04/25	1	124.50	4	124.50	126.50	-3	3,804	-0.08%
2022/04/22	0	0.00	15	130.50	130.00	-15	3,729	-0.40%
2022/04/21	5	128.00	1	125.50	125.50	4	3,542	0.11%
2022/04/20	1	127.00	3	125.17	125.00	-2	3,337	-0.06%
2022/04/19	1	122.00	2	120.75	121.00	-1	3,235	-0.03%
2022/04/18	1	117.00	0	0.00	116.50	1	3,264	0.03%
2022/04/13	0	0.00	4	119.50	119.50	-4	3,394	-0.12%
2022/04/12	6	120.08	13	125.54	120.00	-7	3,687	-0.19%
2022/04/11	1	126.50	8	126.13	124.50	-7	3,751	-0.19%
2022/04/08	0	0.00	2	125.25	125.00	-2	3,786	-0.05%
2022/04/06	1	121.50	1	121.50	122.00	0	3,741	0.00%
2022/04/01	0	0.00	1	121.50	121.50	-1	3,764	-0.03%
2022/03/31	0	0.00	1	121.50	121.50	-1	3,898	-0.03%
2022/03/30	4	121.50	4	121.50	121.50	0	3,936	0.00%
2022/03/29	1	120.50	13	120.42	121.00	-12	4,033	-0.30%
2022/03/28	17	117.88	1	117.00	118.00	16	4,094	0.39%
2022/03/25	1	118.50	7	120.21	121.00	-6	4,238	-0.14%
2022/03/24	1	116.00	2	117.00	117.50	-1	4,352	-0.02%
2022/03/23	1	116.00	1	115.50	115.00	0	4,909	0.00%
2022/03/17	6	115.50	0	0.00	115.50	6	6,187	0.10%
2022/03/16	1	114.00	0	0.00	113.50	1	6,250	0.02%
2022/03/14	17	113.24	17	114.50	113.50	0	6,351	0.00%
2022/03/09	7	108.00	20	108.28	108.00	-13	6,332	-0.21%
2022/03/08	1	110.50	3.1	107.50	107.00	-2.1	6,336	-0.03%
2022/03/07	0	0.00	1	110.50	111.50	-1	6,340	-0.02%
2022/03/03	0.1	116.00	0	0.00	115.50	0.1	6,375	0.00%
2022/03/02	3	114.67	0	0.00	114.50	3	6,433	0.05%
2022/02/25	1.1	113.19	3	112.67	114.50	-2	6,478	-0.03%
2022/02/24	1	118.00	3	117.33	117.50	-2	6,423	-0.03%
2022/02/23	2	123.00	0	0.00	123.00	2	6,394	0.03%
2022/02/21	9	123.56	0	0.00	123.00	9	6,573	0.14%
2022/02/17	0	0.00	1	127.50	125.00	-1	6,807	-0.01%
2022/02/16	0	0.00	3	127.00	127.50	-3	6,910	-0.04%
2022/02/14	0	0.00	3	122.00	123.00	-3	7,221	-0.04%
2022/02/11	31	125.97	0	0.00	125.00	31	7,325	0.42%
2022/02/10	8	129.31	3	129.83	127.50	5	7,491	0.07%
2022/02/09	1	128.00	0	0.00	128.00	1	7,569	0.01%
2022/02/08	0	0.00	1	126.50	126.00	-1	7,925	-0.01%
2022/02/07	7	127.64	0	0.00	126.00	7	8,397	0.08%
2022/01/26	0	0.00	6	123.42	123.00	-6	8,399	-0.07%
2022/01/25	3	120.00	0	0.00	119.00	3	8,486	0.04%
2022/01/19	8	122.13	5	123.10	124.00	3	8,896	0.03%
2022/01/17	1	125.50	1	125.00	125.50	0	8,942	0.00%
2022/01/13	0	0.00	3	120.00	122.00	-3	8,963	-0.03%
2022/01/12	0	0.00	1	122.50	122.50	-1	8,943	-0.01%
2022/01/11	1	121.00	7	119.71	119.00	-6	8,892	-0.07%
2022/01/10	1	124.00	0	0.00	123.50	1	8,811	0.01%
2022/01/07	2	123.50	3	124.67	125.00	-1	8,776	-0.01%
2022/01/06	12	126.67	0	0.00	128.00	12	8,643	0.14%
2022/01/05	24	131.67	28	134.11	129.00	-4	8,573	-0.05%
2022/01/04	20	132.50	46	131.57	134.50	-26	8,252	-0.32%
2022/01/03	33	129.70	25	129.80	129.50	8	8,098	0.10%
2021/12/30	12	128.00	2	129.00	127.50	10	8,007	0.12%
2021/12/29	10	128.50	12	128.17	129.00	-2	7,937	-0.03%
2021/12/28	15	127.00	14	125.00	125.00	1	7,806	0.01%
2021/12/27	6.1	127.07	7	127.43	126.50	-0.9	7,771	-0.01%
2021/12/24	1	124.00	0	0.00	124.50	1	7,636	0.01%
2021/12/23	8	125.75	3	125.00	124.50	5	7,592	0.07%
2021/12/22	8	125.38	8	125.56	127.00	0	7,472	0.00%
2021/12/21	8	125.19	7	125.86	126.00	1	7,421	0.01%
2021/12/20	18	126.25	15	125.80	125.50	3	7,263	0.04%
2021/12/17	27	129.67	34	128.91	125.50	-7	7,073	-0.10%
2021/12/16	22	126.80	29	126.38	127.00	-7	6,482	-0.11%
2021/12/15	23	120.50	36.5	120.43	125.50	-13.5	5,787	-0.23%
2021/12/14	3	115.00	3	115.00	114.50	0	5,256	0.00%
2021/12/13	3	113.50	9	114.56	116.00	-6	5,184	-0.12%
2021/12/10	9	115.06	4	115.50	114.50	5	5,145	0.10%
2021/12/09	5	112.70	7	113.07	113.00	-2	5,052	-0.04%
2021/12/08	1	108.00	0	0.00	108.50	1	4,919	0.02%
2021/12/07	0	0.00	1	110.00	110.00	-1	4,895	-0.02%
2021/12/06	0	0.00	1	107.50	107.00	-1	4,870	-0.02%
2021/12/01	20	110.50	22	107.73	110.50	-2	4,848	-0.04%
2021/11/30	4	108.63	2	107.25	110.00	2	4,811	0.04%
2021/11/29	1	103.50	1	106.00	105.50	0	4,767	0.00%
2021/11/26	0	0.00	2	106.00	106.00	-2	4,741	-0.04%
2021/11/25	1	109.00	0	0.00	107.50	1	4,670	0.02%
2021/11/24	4	108.88	1	111.50	108.50	3	4,651	0.06%
2021/11/23	7	112.00	4	110.25	110.00	3	4,574	0.07%
2021/11/19	13	113.96	19.1	115.89	116.50	-6.1	4,438	-0.14%
2021/11/18	21	114.29	16	113.31	112.50	5	4,328	0.12%
2021/11/17	8	111.75	1	111.00	111.00	7	4,202	0.17%
2021/11/16	3	114.33	1	115.00	114.00	2	4,092	0.05%
2021/11/15	0	0.00	4	116.25	119.00	-4	3,956	-0.10%
2021/11/12	16	115.41	18	114.67	114.50	-2	3,828	-0.05%
2021/11/11	50	116.97	43	113.87	113.00	7	3,736	0.19%
2021/11/10	5	114.90	3	115.50	115.50	2	3,475	0.06%
2021/11/09	17	116.41	72	115.10	114.50	-55	3,354	-1.64%
2021/11/08	18.5	115.46	57	115.16	115.50	-38.5	3,161	-1.22%
2021/11/05	30	112.83	17.5	114.96	113.50	12.5	2,987	0.42%
2021/11/04	149.5	113.52	202	113.77	115.50	-52.5	2,624	-2.00%	大買/大賣/
2021/11/03	47	104.69	67	105.24	105.00	-20	2,135	-0.94%
2021/11/02	80	104.86	34	102.79	102.50	46	2,084	2.21%
2021/11/01	86	108.61	56	108.46	108.50	30	1,986	1.51%
2021/10/29	48	104.55	40	104.75	105.00	8	1,819	0.44%
2021/10/28	16	105.88	21	105.26	105.00	-5	1,766	-0.28%
2021/10/27	47	103.96	65	104.57	105.50	-18	1,690	-1.06%
2021/10/26	24	101.94	23	102.30	101.50	1	1,533	0.07%
2021/10/25	7	98.19	0	98.40	98.80	7	1,508	0.46%
2021/10/22	0	0.00	2	98.35	99.00	-2	1,525	-0.13%
2021/10/21	1	95.80	0	0.00	95.40	1	1,522	0.07%
2021/10/20	0	0.00	1	94.90	94.70	-1	1,656	-0.06%
2021/10/13	0	0.00	5	91.60	90.80	-5	1,876	-0.27%
2021/10/08	5	96.00	4	95.00	95.60	1	2,042	0.05%
2021/10/07	0	0.00	14	94.01	95.80	-14	2,160	-0.65%
2021/10/05	0	0.00	1	92.10	92.50	-1	2,141	-0.05%
2021/10/04	0	0.00	1	90.20	90.40	-1	2,150	-0.05%
2021/09/29	4	92.60	1	93.70	93.00	3	2,158	0.14%
2021/09/28	0	0.00	9	93.90	94.20	-9	2,167	-0.42%
2021/09/27	0	0.00	3	92.60	92.50	-3	2,140	-0.14%
2021/09/08	1	88.00	0	0.00	88.20	1	2,462	0.04%
2021/09/02	2	91.25	0	0.00	89.90	2	2,496	0.08%
2021/08/30	0	0.00	3	93.03	93.30	-3	2,508	-0.12%
2021/08/26	1	90.70	0	0.00	90.00	1	2,547	0.04%
2021/08/24	1	90.50	0	0.00	90.10	1	2,602	0.04%
2021/08/16	2	88.10	0	0.00	89.20	2	2,674	0.07%
2021/08/11	12	90.29	5	88.70	88.80	7	2,667	0.26%
2021/08/10	2	90.70	0	0.00	91.00	2	2,637	0.08%
2021/08/09	7	93.49	5	92.64	92.10	2	2,655	0.08%
2021/08/06	2	93.80	9	93.30	93.50	-7	2,687	-0.26%
2021/08/05	3	95.03	2	94.60	94.80	1	2,701	0.04%
2021/08/04	3	95.80	1	96.90	95.70	2	2,769	0.07%
2021/08/03	1	96.80	0	0.00	96.40	1	2,821	0.04%
2021/07/29	2	96.90	0	0.00	97.50	2	2,918	0.07%
2021/07/28	1	96.30	0	0.00	98.00	1	2,871	0.03%
2021/07/27	1	99.20	1	98.30	99.50	0	2,883	0.00%
2021/07/26	21	101.36	0	0.00	102.00	21	2,844	0.74%
2021/07/23	0	0.00	1	109.00	109.00	-1	2,707	-0.04%
2021/07/22	1	111.50	7	108.07	108.00	-6	2,704	-0.22%
2021/07/21	2	110.25	2	109.25	109.00	0	2,674	0.00%
2021/07/20	2	104.75	0	0.00	104.50	2	2,586	0.08%
2021/07/19	0	0.00	6	108.83	107.50	-6	2,554	-0.23%
2021/07/16	2	111.75	26	109.58	109.50	-24	2,561	-0.94%
2021/07/15	18	106.58	21	108.02	108.50	-3	2,465	-0.12%
2021/07/14	22	108.27	8	107.25	108.50	14	2,419	0.58%
2021/07/12	1	102.50	0	0.00	103.00	1	2,360	0.04%
2021/07/09	1	101.00	0	0.00	100.50	1	2,430	0.04%
2021/07/08	1	103.00	0	0.00	102.50	1	2,617	0.04%
2021/07/01	3	104.00	2	106.25	103.50	1	2,939	0.03%
2021/06/30	5	106.80	0	0.00	106.50	5	3,000	0.17%
2021/06/29	1	105.00	6	106.67	106.50	-5	3,010	-0.17%
2021/06/28	3	100.50	0	0.00	102.00	3	3,086	0.10%
2021/06/25	2	100.25	0	0.00	99.20	2	3,093	0.06%
2021/06/21	1	98.30	0	0.00	96.80	1	3,283	0.03%
2021/06/17	1	99.10	0	0.00	99.00	1	3,472	0.03%
2021/06/15	1	99.00	0	0.00	99.10	1	4,075	0.02%
2021/06/09	0	0.00	1	99.10	98.00	-1	4,178	-0.02%
2021/06/08	1	97.20	0	0.00	97.40	1	4,233	0.02%
2021/06/03	0	0.00	2.3	100.00	100.00	-2.3	4,303	-0.05%
2021/06/02	0	0.00	2	98.10	97.50	-2	4,270	-0.05%
2021/06/01	0	0.00	1	96.40	96.40	-1	4,229	-0.02%
2021/05/28	3	93.90	3	94.80	94.80	0	4,208	0.00%
2021/05/27	3	92.70	3	94.60	94.70	0	4,203	0.00%
2021/05/26	2	92.15	0	0.00	92.50	2	4,198	0.05%
2021/05/25	0	0.00	2	93.75	93.10	-2	4,209	-0.05%
2021/05/24	0	0.00	3	91.03	93.20	-3	4,225	-0.07%
2021/05/21	3	92.40	2	93.00	92.90	1	4,222	0.02%
2021/05/19	2	91.00	0	0.00	92.00	2	4,279	0.05%
2021/05/18	3	88.00	3	90.30	90.40	0	4,291	0.00%
2021/05/17	0	0.00	5	84.26	85.00	-5	4,313	-0.12%
2021/05/14	1	91.00	6	92.77	89.60	-5	4,277	-0.12%
2021/05/13	5	89.08	0	0.00	91.50	5	4,218	0.12%
2021/05/12	7	93.21	6	93.12	90.60	1	4,174	0.02%
2021/05/11	4	95.73	5	95.16	94.30	-1	4,094	-0.02%
2021/05/10	1	98.40	2	98.00	98.00	-1	4,043	-0.02%
2021/05/07	4	102.50	0	0.00	102.00	4	3,999	0.10%
2021/05/05	1	106.00	0	0.00	104.00	1	3,980	0.03%
2021/05/04	0	0.00	5	106.50	105.50	-5	3,979	-0.13%
2021/05/03	1	111.50	0	0.00	108.00	1	3,933	0.03%
2021/04/29	1	114.50	0	0.00	113.00	1	3,910	0.03%
2021/04/28	1	112.50	3	113.00	114.00	-2	3,905	-0.05%
2021/04/27	0	0.00	1	113.00	112.50	-1	3,924	-0.03%
2021/04/26	2	114.00	0	0.00	113.50	2	3,922	0.05%
2021/04/23	2	112.50	3	113.17	113.00	-1	3,919	-0.03%
2021/04/22	6	113.08	8	113.13	112.00	-2	3,932	-0.05%
2021/04/21	0	0.00	1	114.50	114.00	-1	3,911	-0.03%
2021/04/20	5	114.70	2	115.50	115.50	3	3,901	0.08%
2021/04/19	5	113.60	1	112.50	113.50	4	3,934	0.10%
2021/04/16	5	115.10	1	115.50	115.00	4	3,901	0.10%
2021/04/15	2	115.25	0	0.00	114.50	2	3,944	0.05%
2021/04/14	8	120.25	7	121.71	122.00	1	3,888	0.03%
2021/04/13	2	123.50	0	0.00	125.50	2	3,722	0.05%
2021/04/12	5	125.30	6	125.75	124.00	-1	3,704	-0.03%
2021/04/09	4	123.75	7	124.07	125.50	-3	3,656	-0.08%
2021/04/08	7	120.29	11	122.82	124.00	-4	3,585	-0.11%
2021/04/07	1	117.50	0	0.00	118.00	1	3,469	0.03%
2021/04/06	7	118.36	1	116.00	117.50	6	3,437	0.17%
2021/04/01	3	116.00	4	116.63	118.00	-1	3,367	-0.03%
2021/03/31	1	116.50	18	114.47	116.00	-17	3,273	-0.52%
2021/03/30	5	109.70	4	110.50	110.50	1	3,096	0.03%
2021/03/29	3	109.50	1	110.50	109.50	2	3,071	0.07%
2021/03/26	8	110.25	0	0.00	110.00	8	3,074	0.26%
2021/03/25	0	0.00	10	108.50	109.00	-10	3,047	-0.33%
2021/03/24	0	0.00	5	108.50	111.00	-5	2,985	-0.17%
2021/03/23	2	110.50	0	0.00	110.00	2	2,924	0.07%
2021/03/22	10	112.00	3	109.83	112.00	7	2,863	0.24%
2021/03/19	1	107.00	1	109.00	108.50	0	2,788	0.00%
2021/03/18	1	109.50	9	106.00	110.00	-8	2,581	-0.31%
2021/03/16	0	0.00	1	99.00	98.40	-1	2,188	-0.05%
2021/03/15	0	0.00	2	99.30	99.20	-2	2,172	-0.09%
2021/03/12	7	98.13	1	98.10	98.80	6	2,189	0.27%
2021/03/08	0	0.00	6	92.82	92.90	-6	2,121	-0.28%
2021/03/04	0	0.00	1	93.90	93.20	-1	2,164	-0.05%
2021/03/02	3	94.90	0	0.00	94.40	3	2,198	0.14%
2021/02/26	0	0.00	2	94.70	94.40	-2	2,262	-0.09%
2021/02/25	4	96.10	0	0.00	95.40	4	2,305	0.17%
2021/02/19	0	0.00	1	96.20	96.40	-1	2,295	-0.04%
2021/02/18	3	95.73	1	95.90	96.30	2	2,295	0.09%
2021/02/17	6	95.50	0	0.00	94.50	6	2,357	0.25%
2021/01/28	1	95.10	4	95.40	94.30	-3	2,802	-0.11%
2021/01/27	0	0.00	3	94.00	93.60	-3	2,772	-0.11%
2021/01/26	0	0.00	1	93.90	92.50	-1	2,789	-0.04%
2021/01/25	1	91.80	0	0.00	93.20	1	2,920	0.03%
2021/01/20	11	91.26	0	0.00	90.40	11	3,097	0.36%
2021/01/14	1	94.30	0	0.00	94.70	1	3,525	0.03%
2021/01/13	1	94.70	0	0.00	95.00	1	3,744	0.03%
2021/01/12	1	94.90	0	0.00	94.00	1	3,968	0.03%
2021/01/11	3	96.90	0	0.00	96.50	3	4,145	0.07%
2021/01/08	0	0.00	10	97.22	98.10	-10	4,186	-0.24%
2021/01/07	4	96.10	1.4	96.21	97.20	2.6	4,162	0.06%
2021/01/05	1	97.50	3	96.77	98.00	-2	4,298	-0.05%
2021/01/04	0	0.00	2	95.85	95.90	-2	4,236	-0.05%
2020/12/29	3	92.63	2	93.70	92.70	1	4,282	0.02%
2020/12/28	2	93.10	0	0.00	93.20	2	4,301	0.05%
2020/12/22	2	93.20	1	93.50	92.70	1	4,315	0.02%
2020/12/18	1	96.30	1	95.90	95.90	0	4,316	0.00%
2020/12/17	1	94.80	1	94.70	95.00	0	4,327	0.00%
2020/12/16	1	94.50	0	0.00	95.00	1	4,333	0.02%
2020/12/15	1	95.50	0	0.00	95.10	1	4,332	0.02%
2020/12/11	2	95.40	0.1	96.00	95.60	1.9	4,335	0.04%
2020/12/09	1	98.30	3	99.00	98.70	-2	4,304	-0.05%
2020/12/08	2	98.55	1	98.90	98.40	1	4,311	0.02%
2020/12/07	1	98.20	1	98.00	98.50	0	4,347	0.00%
2020/12/04	2	97.50	0	0.00	97.50	2	4,352	0.05%
2020/12/03	0	0.00	1	97.80	97.40	-1	4,372	-0.02%
2020/12/02	1	96.40	0	0.00	97.40	1	4,445	0.02%
2020/11/30	2	97.25	0	0.00	96.80	2	4,590	0.04%
2020/11/27	0	0.00	3	97.87	98.20	-3	4,679	-0.06%
2020/11/26	2	96.95	0	0.00	96.90	2	4,789	0.04%
2020/11/25	5	97.04	1	95.90	96.00	4	4,993	0.08%
2020/11/24	2	98.05	1	97.50	97.60	1	5,005	0.02%
2020/11/23	1	100.50	1	99.80	99.60	0	5,045	0.00%
2020/11/17	9	99.78	8.1	100.50	100.50	0.9	5,699	0.02%
2020/11/16	0	0.00	2	100.20	101.50	-2	5,715	-0.03%
2020/11/13	2	99.80	0	0.00	99.90	2	5,643	0.04%
2020/11/12	3	102.33	3	103.17	99.60	0	5,587	0.00%
2020/11/11	0	0.00	1	95.90	96.20	-1	5,383	-0.02%
2020/11/10	4	96.55	0	0.00	96.20	4	5,374	0.07%
2020/11/06	0	0.00	3	99.97	100.50	-3	5,339	-0.06%
2020/11/05	0	0.00	3.1	99.01	98.70	-3.1	5,422	-0.06%
2020/11/04	1	100.50	0	0.00	100.50	1	5,581	0.02%
2020/11/03	1	99.80	3	99.90	99.80	-2	5,745	-0.03%
2020/11/02	3	100.83	6	102.50	100.50	-3	5,766	-0.05%
2020/10/30	1	101.50	1	99.70	99.80	0	5,673	0.00%
2020/10/28	0	0.00	1	101.00	101.00	-1	5,555	-0.02%
2020/10/27	1	101.50	3	102.00	103.50	-2	5,503	-0.04%
2020/10/26	1	100.50	4	100.00	99.40	-3	5,365	-0.06%
2020/10/23	1	98.70	1	99.10	99.00	0	5,288	0.00%
2020/10/22	1	99.90	394	98.14	100.00	-393	5,250	-7.48%	大賣/鉅額交易
2020/10/21	95	97.40	151	101.77	97.30	-56	5,067	-1.11%	大賣/
2020/10/20	457	99.70	9	98.66	100.50	448	4,858	9.22%	大買/鉅額交易
2020/10/19	3	98.17	2	96.15	95.30	1	4,640	0.02%
2020/10/16	0	0.00	4.3	94.72	94.10	-4.3	4,418	-0.10%
2020/10/15	1	94.30	3	94.40	94.50	-2	4,368	-0.05%
2020/10/14	2	93.60	4	93.85	93.70	-2	4,316	-0.05%
2020/10/13	13	92.00	5	91.96	91.70	8	4,291	0.19%
2020/10/12	1	90.10	0	0.00	90.00	1	4,240	0.02%
2020/10/07	1	89.60	1	89.50	89.50	0	4,248	0.00%
2020/10/05	0	0.00	1	88.20	88.20	-1	4,231	-0.02%
2020/09/24	1	86.10	4	85.60	84.20	-3	4,335	-0.07%
2020/09/23	4	88.25	0	0.00	87.00	4	4,338	0.09%
2020/09/22	1	88.30	0	0.00	88.00	1	4,335	0.02%
2020/09/17	0	0.00	2	89.15	88.10	-2	4,288	-0.05%
2020/09/16	0	0.00	1	86.10	86.20	-1	4,241	-0.02%
2020/09/14	1	86.90	1	86.20	87.10	0	4,234	0.00%
2020/09/11	1	85.50	6	85.20	85.10	-5	4,221	-0.12%
2020/09/10	4	88.08	1	85.90	85.70	3	4,207	0.07%
2020/09/09	2	87.50	0	0.00	87.30	2	4,141	0.05%
2020/09/08	3	88.47	5	88.00	88.40	-2	4,112	-0.05%
2020/09/07	2	88.70	4	89.15	89.00	-2	4,092	-0.05%
2020/09/04	5	91.40	8	91.96	91.10	-3	4,032	-0.07%
2020/09/03	4	94.30	1	95.00	92.10	3	3,963	0.08%
2020/09/02	3	93.00	5	93.56	93.10	-2	3,892	-0.05%
2020/09/01	3	92.27	5	91.68	92.10	-2	3,818	-0.05%
2020/08/31	4	91.73	7	91.47	92.00	-3	3,702	-0.08%
2020/08/28	5	89.66	0	0.00	89.70	5	3,472	0.14%
2020/08/27	0	0.00	1	88.90	88.40	-1	3,404	-0.03%
2020/08/26	0	0.00	14	87.91	88.00	-14	3,318	-0.42%
2020/08/25	14	86.99	2	91.30	87.80	12	3,238	0.37%
2020/08/24	4	88.70	8	87.15	88.90	-4	2,897	-0.14%
2020/08/21	0	0.00	7	84.57	84.50	-7	2,742	-0.26%
2020/08/20	0	0.00	1	77.50	79.90	-1	2,667	-0.04%
2020/08/19	0	0.00	3	84.33	83.20	-3	2,625	-0.11%
2020/08/18	8	83.94	0	0.00	83.60	8	2,624	0.30%
2020/08/17	1	85.30	0	0.00	85.30	1	2,618	0.04%
2020/08/14	0	0.00	2	84.20	86.00	-2	2,600	-0.08%
2020/08/13	4	85.70	8	85.35	85.20	-4	2,580	-0.16%
2020/08/12	5	85.10	11	83.95	84.80	-6	2,547	-0.24%
2020/08/11	2	84.75	1	84.20	84.40	1	2,527	0.04%
2020/08/10	10	86.00	1	85.40	85.40	9	2,469	0.36%
2020/08/07	1	83.20	6	82.87	82.60	-5	2,349	-0.21%
2020/08/05	0	0.00	21	79.41	80.10	-21	2,241	-0.94%
2020/08/04	20	77.09	3	76.90	77.00	17	2,407	0.71%
2020/08/03	1	75.80	0	0.00	75.60	1	2,461	0.04%
2020/07/30	0	0.00	1	76.00	75.90	-1	2,441	-0.04%
2020/07/27	0	0.00	2	75.30	74.50	-2	2,445	-0.08%
2020/07/23	0	0.00	1	79.20	78.90	-1	2,506	-0.04%
2020/07/20	2	75.85	0	0.00	76.20	2	2,687	0.07%
2020/07/16	4	84.20	1	84.50	84.00	3	2,648	0.11%
2020/07/09	1	85.60	0	0.00	85.50	1	2,655	0.04%
2020/07/07	3	87.17	3	87.00	86.70	0	2,615	0.00%
2020/07/06	0	0.00	1	86.80	86.80	-1	2,617	-0.04%
2020/07/03	1	85.50	0	0.00	85.40	1	2,614	0.04%
2020/07/02	0	0.00	1	84.50	85.40	-1	2,635	-0.04%
2020/06/30	0	0.00	2	82.40	83.60	-2	2,691	-0.07%
2020/06/29	0	0.00	2	81.60	81.60	-2	2,732	-0.07%
2020/06/19	0	0.00	1	83.30	81.70	-1	2,885	-0.03%
2020/06/17	0	0.00	2	83.50	82.70	-2	2,921	-0.07%
2020/06/16	1	80.60	5	82.10	82.90	-4	2,945	-0.14%
2020/06/11	1	82.30	0	0.00	80.90	1	3,110	0.03%
2020/06/09	2	82.20	0	0.00	82.20	2	3,172	0.06%
2020/06/08	1	84.50	2	84.30	83.80	-1	3,202	-0.03%
2020/06/04	1	85.70	19	85.51	86.00	-18	3,170	-0.57%
2020/06/02	8	85.10	1	84.90	85.10	7	3,182	0.22%
2020/06/01	11	85.31	0	0.00	85.50	11	3,197	0.34%
2020/05/29	0	0.00	1	85.00	84.20	-1	3,191	-0.03%
2020/05/28	1	85.00	1	87.60	85.00	0	3,194	0.00%
2020/05/27	1	85.10	3	84.53	84.50	-2	3,146	-0.06%
2020/05/26	0	0.00	2	84.55	84.10	-2	3,160	-0.06%
2020/05/22	2	84.40	0	0.00	82.70	2	3,143	0.06%
2020/05/21	0	0.00	1	85.30	85.30	-1	3,129	-0.03%
2020/05/20	1	84.80	0	0.00	84.50	1	3,122	0.03%
2020/05/19	0	0.00	2	84.70	84.80	-2	3,122	-0.06%
2020/05/15	0	0.00	1	84.70	84.70	-1	3,107	-0.03%
2020/05/14	5	87.36	0	0.00	85.20	5	3,074	0.16%
2020/05/13	3	86.83	0	0.00	87.50	3	3,012	0.10%
2020/05/12	6	87.37	431	87.83	87.70	-425	3,067	-13.85%	大賣/鉅額交易
2020/05/11	436	88.89	6	87.92	89.60	430	3,024	14.22%	大買/鉅額交易
2020/05/08	0	0.00	2	82.75	82.70	-2	2,815	-0.07%
2020/05/05	1	80.00	1	80.50	79.90	0	2,769	0.00%
2020/05/04	3	79.63	0	0.00	79.30	3	2,772	0.11%
2020/04/30	2	80.90	1	80.80	80.90	1	2,786	0.04%
2020/04/29	1	81.90	11	81.35	81.20	-10	2,804	-0.36%
2020/04/27	2	78.70	0	0.00	79.00	2	2,792	0.07%
2020/04/23	11	79.02	5	78.80	79.30	6	2,735	0.22%
2020/04/22	1	71.60	2	74.90	75.90	-1	2,593	-0.04%
2020/04/21	1	73.80	0	0.00	72.30	1	2,564	0.04%
2020/04/17	3	75.43	3	74.90	74.20	0	2,570	0.00%
2020/04/14	0	0.00	1	72.60	73.10	-1	2,589	-0.04%
2020/04/13	1	72.20	0	0.00	71.80	1	2,604	0.04%
2020/04/10	0	0.00	1	71.50	72.20	-1	2,604	-0.04%
2020/04/09	1	72.30	2	72.30	71.50	-1	2,625	-0.04%
2020/04/08	0	0.00	1	72.80	73.60	-1	2,592	-0.04%
2020/04/07	0	0.00	1	73.10	73.50	-1	2,571	-0.04%
2020/04/01	0	0.00	1	70.40	70.10	-1	2,521	-0.04%
2020/03/30	2	64.80	2	64.50	67.00	0	2,464	0.00%
2020/03/27	1	68.40	0	0.00	65.90	1	2,439	0.04%
2020/03/25	2	66.65	3	67.53	66.20	-1	2,395	-0.04%
2020/03/24	3	64.80	2	64.00	64.00	1	2,351	0.04%
2020/03/23	1	61.90	0	0.00	61.80	1	2,317	0.04%
2020/03/20	2	61.70	1	61.90	61.90	1	2,331	0.04%
2020/03/19	3	58.10	4	57.95	56.30	-1	2,299	-0.04%
2020/03/18	2	62.15	1	62.10	60.70	1	2,251	0.04%
2020/03/17	3	58.93	0	0.00	58.20	3	2,206	0.14%
2020/03/16	0	0.00	1	65.30	62.00	-1	2,171	-0.05%
2020/03/13	2	63.40	0	0.00	64.40	2	2,167	0.09%
2020/03/12	2	70.05	0	0.00	69.90	2	2,131	0.09%
2020/03/11	6	77.50	3	77.60	76.00	3	2,078	0.14%
2020/03/10	2	75.45	0	0.00	77.70	2	2,086	0.10%
2020/03/09	2	79.25	0	0.00	78.00	2	2,099	0.10%
2020/03/05	3	80.90	12	81.81	82.10	-9	2,224	-0.40%
2020/03/04	1	79.50	0	0.00	79.80	1	2,227	0.04%
2020/03/03	0	0.00	1	81.30	80.30	-1	2,260	-0.04%
2020/03/02	4	77.68	3	79.80	78.60	1	2,352	0.04%
2020/02/27	19	80.34	2	79.60	78.70	17	2,367	0.72%
2020/02/25	1	81.40	0	0.00	81.00	1	2,439	0.04%
2020/02/24	1	80.30	0	0.00	80.50	1	2,442	0.04%
2020/02/21	1	82.10	0	0.00	82.00	1	2,489	0.04%
2020/02/17	1	83.40	1	83.60	83.20	0	2,489	0.00%
2020/02/14	7	83.70	3	84.10	84.60	4	2,489	0.16%
2020/02/13	3	84.97	5	85.08	84.90	-2	2,476	-0.08%
2020/02/12	1	81.90	1	82.00	81.80	0	2,408	0.00%
2020/02/04	0	0.00	1	77.80	78.50	-1	2,469	-0.04%
2020/02/03	1	76.40	0	0.00	76.40	1	2,469	0.04%
2020/01/30	3	80.37	2	80.00	80.30	1	2,461	0.04%
2020/01/17	0	0.00	2	88.90	88.80	-2	2,475	-0.08%
2020/01/10	5	86.60	0	0.00	86.70	5	2,747	0.18%
2020/01/09	0	0.00	2	89.25	89.10	-2	2,716	-0.07%
2020/01/08	2	88.80	2	88.50	88.30	0	2,730	0.00%
2019/12/31	2	94.70	2	94.05	94.10	0	2,835	0.00%
2019/12/26	0	0.00	2	93.45	93.30	-2	2,833	-0.07%
2019/12/24	1	91.00	0	0.00	90.90	1	2,856	0.04%
2019/12/23	1	91.90	0	0.00	90.60	1	2,891	0.03%
2019/12/18	0	0.00	1	93.60	93.60	-1	2,908	-0.03%
2019/12/10	1	92.10	1	91.70	92.30	0	2,980	0.00%
2019/12/05	1	92.90	0	0.00	93.30	1	3,151	0.03%
2019/12/04	1	92.90	0	0.00	92.60	1	3,171	0.03%
2019/12/02	0	0.00	10	96.42	95.60	-10	3,169	-0.32%
2019/11/29	6	95.32	0	0.00	95.60	6	3,141	0.19%
2019/11/28	4	96.00	0	0.00	95.60	4	3,151	0.13%
2019/11/27	1	95.80	4.1	95.78	96.00	-3.1	3,199	-0.10%
2019/11/22	1	93.40	2.1	93.19	93.40	-1.1	3,559	-0.03%
2019/11/20	1	89.00	3	90.97	91.50	-2	3,873	-0.05%
2019/11/19	1	90.00	0	0.00	89.80	1	3,858	0.03%
2019/11/18	0	0.00	1	91.40	90.50	-1	3,921	-0.03%
2019/11/15	1	90.30	0	0.00	90.30	1	3,959	0.03%
2019/11/14	1	90.40	0	0.00	90.20	1	3,991	0.03%
2019/11/13	0	0.00	1	90.50	90.60	-1	3,998	-0.03%
2019/11/12	1	90.30	1	90.10	90.20	0	4,019	0.00%
2019/11/08	1	92.70	1	90.80	92.20	0	4,140	0.00%
2019/11/07	4	88.48	0	0.00	88.30	4	4,125	0.10%
2019/10/29	1	95.60	1	96.40	95.00	0	4,506	0.00%
2019/10/28	0	0.00	2	96.40	95.80	-2	4,525	-0.04%
2019/10/23	1	95.30	0	0.00	95.10	1	4,872	0.02%
2019/10/22	1	95.40	1	95.80	95.10	0	4,957	0.00%
2019/10/21	2	94.50	14	95.24	95.40	-12	5,211	-0.23%
2019/10/18	0	0.00	3	92.60	92.80	-3	5,255	-0.06%
2019/10/17	1	88.30	3	88.63	89.30	-2	5,222	-0.04%
2019/10/16	12	90.34	4	90.68	90.00	8	5,197	0.15%
2019/10/15	2	90.30	3	90.57	90.40	-1	5,183	-0.02%
2019/10/14	1	89.80	1	89.40	90.10	0	5,175	0.00%
2019/10/09	6	88.25	6	88.65	88.00	0	5,178	0.00%
2019/10/08	5	90.46	1	90.30	90.60	4	5,324	0.08%
2019/10/07	1	93.00	3	93.73	93.20	-2	5,277	-0.04%
2019/10/04	5	91.74	2	92.00	91.10	3	5,269	0.06%
2019/10/03	2	91.75	1	91.80	91.70	1	5,258	0.02%
2019/10/01	0	0.00	2	92.60	92.60	-2	5,245	-0.04%
2019/09/27	3	92.03	1	93.30	91.70	2	5,247	0.04%
2019/09/25	3	93.57	4	93.90	93.40	-1	5,228	-0.02%
2019/09/23	1	96.10	0	0.00	96.00	1	5,333	0.02%
2019/09/19	0	0.00	2	95.25	95.00	-2	5,330	-0.04%
2019/09/18	4	94.63	1	95.20	94.10	3	5,362	0.06%
2019/09/17	1	94.20	0	0.00	93.70	1	5,356	0.02%
2019/09/16	1	94.00	1	95.10	95.50	0	5,382	0.00%
2019/09/12	5	96.12	1	95.90	95.00	4	5,370	0.07%
2019/09/11	2	95.40	1	95.60	95.80	1	5,349	0.02%
2019/09/10	11	96.69	1	97.40	96.80	10	5,316	0.19%
2019/09/04	0	0.00	1	107.00	107.00	-1	5,106	-0.02%
2019/09/03	1	107.00	1	107.00	106.00	0	5,154	0.00%
2019/09/02	0	0.00	1	106.50	106.00	-1	5,051	-0.02%
2019/08/30	1	104.50	0	0.00	104.50	1	5,013	0.02%
2019/08/29	1	105.00	5	105.60	106.50	-4	4,942	-0.08%
2019/08/28	6	106.58	3	106.33	103.50	3	4,856	0.06%
2019/08/27	21	105.00	25	105.72	107.00	-4	4,611	-0.09%
2019/08/26	4	103.38	2	104.50	102.00	2	4,512	0.04%
2019/08/23	4	106.13	8	106.50	106.00	-4	4,490	-0.09%
2019/08/22	1	100.50	2	99.95	99.40	-1	4,249	-0.02%
2019/08/21	6	98.15	4	98.08	98.60	2	4,219	0.05%
2019/08/20	9	100.63	1	103.00	99.80	8	4,164	0.19%
2019/08/19	1	102.00	1	101.50	102.00	0	4,139	0.00%
2019/08/16	3	101.67	1	102.00	101.50	2	4,150	0.05%
2019/08/15	2	100.40	4	101.13	101.00	-2	4,177	-0.05%
2019/08/14	4	103.88	3	103.83	102.00	1	4,175	0.02%
2019/08/13	2	101.00	1	101.00	100.50	1	4,097	0.02%
2019/08/08	12	103.29	13	100.65	103.00	-1	4,105	-0.02%
2019/08/07	4	100.48	3	102.50	102.00	1	4,054	0.02%
2019/08/05	0	0.00	1	97.60	97.60	-1	3,960	-0.03%
2019/08/02	3	99.73	0	0.00	99.10	3	3,968	0.08%
2019/08/01	3	106.33	1	106.50	106.00	2	3,981	0.05%
2019/07/31	2	106.25	2	106.75	108.00	0	3,956	0.00%
2019/07/30	3	104.17	5	105.50	103.50	-2	3,914	-0.05%
2019/07/29	3	107.00	4	107.75	106.50	-1	3,874	-0.03%
2019/07/26	1	109.00	7	107.50	109.50	-6	3,833	-0.16%
2019/07/25	5	115.10	11	113.82	110.50	-6	3,724	-0.16%
2019/07/24	1	113.50	0	0.00	112.00	1	3,544	0.03%
2019/07/23	27	113.48	60	112.96	112.00	-33	3,538	-0.93%
2019/07/22	18	108.00	33	106.80	108.00	-15	3,252	-0.46%
2019/07/19	2	97.10	2	97.15	98.20	0	3,113	0.00%
2019/07/17	1	94.50	3	95.87	94.70	-2	3,075	-0.07%
2019/07/15	10	95.17	0	0.00	96.20	10	3,079	0.32%
2019/07/12	9	98.37	46	97.97	95.50	-37	3,111	-1.19%
2019/07/11	6	95.30	0	0.00	95.50	6	3,085	0.19%
2019/07/10	0	0.00	1	94.40	93.80	-1	3,125	-0.03%
2019/07/09	1	94.30	4	94.28	93.20	-3	3,126	-0.10%
2019/07/04	0	0.00	1	94.00	93.60	-1	3,264	-0.03%
2019/07/03	4	94.00	0	0.00	92.60	4	3,317	0.12%
2019/07/01	10	94.34	3	94.50	94.60	7	3,324	0.21%
2019/06/28	3	89.60	1	88.30	88.90	2	3,266	0.06%
2019/06/27	1	88.60	0	0.00	88.20	1	3,281	0.03%
2019/06/25	1	89.80	1	91.00	87.50	0	3,500	0.00%
2019/06/21	1	90.20	0	0.00	87.60	1	3,737	0.03%
2019/06/11	0	0.00	1	90.10	90.40	-1	4,464	-0.02%
2019/05/31	1	89.50	240	88.00	88.00	-239	4,752	-5.03%	大賣/鉅額交易
2019/05/30	240	90.03	0	0.00	90.20	240	4,789	5.01%	大買/鉅額交易
2019/05/22	0	0.00	1	83.40	83.90	-1	4,967	-0.02%
2019/05/17	2	79.60	2	79.30	78.60	0	5,091	0.00%
2019/05/14	0	0.00	570	80.64	84.30	-570	5,297	-10.76%	大賣/鉅額交易
2019/05/13	0	0.00	177	83.00	82.60	-177	5,333	-3.32%	大賣/鉅額交易
2019/05/10	60	82.50	1	82.80	82.50	59	5,482	1.08%
2019/05/09	118	81.67	0	0.00	81.80	118	5,720	2.06%	大買/鉅額交易
2019/05/08	570	85.78	1	86.60	86.00	569	5,661	10.05%	大買/鉅額交易
2019/05/07	1	85.80	1	85.80	85.10	0	5,640	0.00%
2019/05/03	0	0.00	60	86.40	87.20	-60	5,785	-1.04%
2019/04/30	1	84.80	0	0.00	85.60	1	6,108	0.02%
2019/04/29	1	89.70	0	0.00	84.00	1	6,095	0.02%
2019/04/26	0	0.00	3	91.80	91.50	-3	6,078	-0.05%
2019/04/25	2	94.30	0	0.00	93.20	2	6,292	0.03%
2019/04/24	0	0.00	2	92.95	92.60	-2	6,586	-0.03%
2019/04/23	3	92.40	1	92.60	93.50	2	6,713	0.03%
2019/04/18	0	0.00	47	93.08	91.00	-47	6,757	-0.70%
2019/04/17	204	95.53	202	93.03	93.00	2	6,773	0.03%	大買/大賣/
2019/04/12	0	0.00	1	92.50	93.00	-1	6,737	-0.01%
2019/04/11	1	92.50	2	94.40	92.50	-1	6,739	-0.01%
2019/04/10	4	93.38	1	92.80	94.30	3	6,768	0.04%
2019/04/09	0	0.00	2	95.70	93.70	-2	6,735	-0.03%
2019/04/08	12	95.14	2	95.10	95.20	10	6,763	0.15%
2019/04/02	4	94.63	17	94.31	93.80	-13	6,754	-0.19%
2019/04/01	0	0.00	2	93.50	93.50	-2	6,744	-0.03%
2019/03/29	40	95.22	0	0.00	93.20	40	6,710	0.60%
2019/03/28	30	94.92	29	95.69	95.10	1	6,648	0.02%
2019/03/27	20	94.52	4	94.60	94.60	16	6,552	0.24%
2019/03/26	33	94.49	530	92.90	93.40	-497	6,494	-7.65%	大賣/鉅額交易
2019/03/25	106	91.07	35	91.24	91.50	71	6,387	1.11%	大買/
2019/03/22	506	92.84	71	92.16	92.20	435	6,333	6.87%	大買/鉅額交易
2019/03/20	3	88.90	8	88.68	88.10	-5	6,275	-0.08%
2019/03/19	13	88.36	21	87.99	87.70	-8	6,345	-0.13%
2019/03/18	8	88.29	13	87.38	89.00	-5	6,445	-0.08%
2019/03/15	6	86.17	1	88.80	84.50	5	6,436	0.08%
2019/03/14	1	87.30	0	0.00	87.50	1	6,520	0.02%
2019/03/13	12	89.49	1	89.20	89.20	11	6,548	0.17%
2019/03/12	0	0.00	120	91.19	89.90	-120	6,599	-1.82%	大賣/鉅額交易
2019/03/11	125	90.84	31	91.09	90.80	94	6,591	1.43%	大買/
2019/03/08	5	87.26	5	87.52	87.90	0	6,536	0.00%
2019/03/07	7	89.19	25	89.62	87.10	-18	6,640	-0.27%
2019/03/06	8	89.46	6	89.68	89.00	2	6,745	0.03%
2019/03/05	0	0.00	21	87.96	88.20	-21	6,813	-0.31%
2019/03/04	5	91.82	5	91.92	91.20	0	6,726	0.00%
2019/02/27	6	91.38	6	91.37	91.70	0	6,700	0.00%
2019/02/26	0	0.00	7	91.50	90.80	-7	6,639	-0.11%
2019/02/25	36	93.03	6	92.98	92.50	30	6,691	0.45%
2019/02/22	1	91.20	1	91.20	90.90	0	6,654	0.00%
2019/02/21	3	92.30	0	0.00	92.00	3	6,763	0.04%
2019/02/20	5	93.72	3	93.93	93.50	2	6,741	0.03%
2019/02/19	0	0.00	2	93.30	92.10	-2	6,700	-0.03%
2019/02/18	0	0.00	1	93.50	93.40	-1	6,645	-0.02%
2019/02/15	7	98.63	2	95.10	95.10	5	6,617	0.08%
2019/02/14	2	95.30	1	95.00	95.00	1	6,572	0.02%
2019/02/13	1	101.00	3	98.87	95.00	-2	6,608	-0.03%
2019/02/12	0	0.00	2	99.40	99.40	-2	6,662	-0.03%
2019/02/11	4	96.73	522	97.89	96.70	-518	6,602	-7.85%	大賣/鉅額交易
2019/01/30	523	93.39	0	0.00	94.50	523	6,449	8.11%	大買/鉅額交易
2019/01/29	1	85.80	2	85.75	86.10	-1	6,183	-0.02%
2019/01/25	4	86.10	40	86.50	86.50	-36	6,192	-0.58%
2019/01/24	1	82.20	5	83.34	84.60	-4	6,144	-0.07%
2019/01/23	6	81.27	7.5	81.55	81.90	-1.5	6,103	-0.02%
2019/01/22	12	83.73	8	83.20	80.50	4	5,962	0.07%
2019/01/21	5	87.00	5	86.78	87.40	0	5,749	0.00%
2019/01/18	5	86.82	4	87.18	87.00	1	5,710	0.02%
2019/01/17	3	86.13	7	87.49	86.00	-4	5,628	-0.07%
2019/01/16	37	86.55	38	84.72	87.10	-1	5,412	-0.02%
2019/01/15	9	78.79	7	78.79	79.20	2	5,106	0.04%
2019/01/10	0	0.00	2	76.20	77.00	-2	4,948	-0.04%
2019/01/09	0	0.00	2	77.30	76.30	-2	4,908	-0.04%
2019/01/08	4	77.43	23	77.02	77.00	-19	4,831	-0.39%
2019/01/07	2	75.50	0	0.00	74.70	2	4,718	0.04%
2019/01/04	20	75.77	21	75.49	75.30	-1	4,661	-0.02%
2019/01/02	1	74.20	0	0.00	74.30	1	4,633	0.02%
2018/12/28	2	74.45	2	73.70	74.80	0	4,548	0.00%
2018/12/27	82	72.98	2	73.90	73.60	80	4,528	1.77%
2018/12/25	1	71.70	2	72.00	72.30	-1	4,421	-0.02%
2018/12/24	17	74.68	15	74.89	73.70	2	4,383	0.05%
2018/12/21	0	0.00	1	73.70	74.20	-1	4,317	-0.02%
2018/12/19	0	0.00	1	74.50	74.50	-1	4,208	-0.02%
2018/12/18	5	74.78	8	74.66	73.20	-3	4,146	-0.07%
2018/12/14	0	0.00	1	74.50	74.90	-1	4,070	-0.02%
2018/12/13	15	76.12	12	75.88	74.00	3	3,991	0.08%
2018/12/12	0	0.00	363	75.21	73.60	-363	3,837	-9.46%	大賣/鉅額交易
2018/12/11	364	73.63	5	73.56	74.40	359	3,719	9.65%	大買/鉅額交易
2018/12/10	5	73.12	785	72.97	71.00	-780	3,565	-21.87%	大賣/鉅額交易
2018/12/07	782	74.67	6	74.02	75.50	776	3,414	22.73%	大買/鉅額交易
2018/12/06	0	0.00	1	67.70	68.90	-1	3,145	-0.03%
2018/12/03	1	71.00	3	69.43	71.00	-2	2,989	-0.07%
2018/11/30	0	0.00	1	67.30	68.00	-1	2,868	-0.03%
2018/11/29	2	65.90	6	66.75	68.00	-4	2,757	-0.15%
2018/11/28	2	64.60	1	64.50	64.00	1	2,624	0.04%
2018/11/21	0	0.00	1	59.90	60.20	-1	2,456	-0.04%
2018/11/13	1	56.80	14	57.73	58.20	-13	2,278	-0.57%
2018/11/12	3	57.13	313	56.96	57.00	-310	2,187	-14.17%	大賣/鉅額交易
2018/11/09	314	56.95	6	55.65	56.70	308	2,111	14.59%	大買/鉅額交易
2018/11/08	0	0.00	2	53.50	53.00	-2	1,945	-0.10%
2018/11/07	2	53.40	3	53.33	53.60	-1	1,933	-0.05%
2018/11/05	0	0.00	10	52.96	53.60	-10	1,993	-0.50%
2018/11/02	0	0.00	6	51.55	52.30	-6	1,995	-0.30%
2018/11/01	1	51.00	0	0.00	50.90	1	2,035	0.05%
2018/10/31	15	50.23	0	0.00	50.30	15	2,011	0.75%
2018/10/29	0	0.00	1	48.15	48.20	-1	2,000	-0.05%
2018/10/22	0	0.00	1	49.15	49.65	-1	2,123	-0.05%
2018/10/12	0	0.00	1	46.75	47.45	-1	2,830	-0.04%
2018/10/11	0	0.00	2	44.65	45.00	-2	3,307	-0.06%
2018/09/28	0	0.00	1	54.40	54.30	-1	3,959	-0.03%
2018/09/27	1	54.70	0	0.00	54.20	1	4,012	0.02%
2018/09/21	1	54.50	1	54.50	54.20	0	4,446	0.00%
2018/09/20	1	55.30	0	0.00	53.60	1	4,636	0.02%
2018/09/12	0	0.00	22	56.44	57.70	-22	4,854	-0.45%
2018/09/11	0	0.00	3	57.33	57.40	-3	4,946	-0.06%
2018/09/10	0	0.00	1	55.80	55.70	-1	4,992	-0.02%
2018/09/07	1	59.20	0	0.00	58.10	1	5,026	0.02%
2018/09/05	1	60.00	0	0.00	59.80	1	5,383	0.02%
2018/09/04	2	60.80	3	61.33	61.30	-1	5,623	-0.02%
2018/09/03	0	0.00	10	60.20	59.90	-10	5,717	-0.17%
2018/08/31	2	60.40	0	0.00	60.20	2	5,857	0.03%
2018/08/30	1	61.80	1	62.10	61.50	0	5,945	0.00%
2018/08/29	1	62.70	0	0.00	62.30	1	6,104	0.02%
2018/08/28	0	0.00	3	63.03	61.80	-3	6,444	-0.05%
2018/08/27	2	61.80	3	60.80	62.10	-1	6,735	-0.01%
2018/08/24	1	58.10	0	0.00	57.90	1	6,968	0.01%
2018/08/23	1	60.10	0	0.00	59.60	1	6,941	0.01%
2018/08/22	1	61.10	0	0.00	60.20	1	6,927	0.01%
2018/08/20	1	61.50	12	61.32	61.50	-11	6,961	-0.16%
2018/08/17	15	63.87	0	0.00	61.80	15	6,981	0.21%
2018/08/16	11	63.63	13	64.17	63.10	-2	7,040	-0.03%
2018/08/15	0	0.00	14	65.04	64.40	-14	7,135	-0.20%
2018/08/14	1	65.10	1	65.70	65.70	0	7,144	0.00%
2018/08/13	6	64.57	1	63.90	63.90	5	7,203	0.07%
2018/08/10	12	68.18	0	0.00	67.50	12	7,196	0.17%
2018/08/09	2	67.60	1	68.70	69.00	1	7,183	0.01%
2018/08/08	2	69.15	1	68.90	68.70	1	7,190	0.01%
2018/08/07	2	70.55	0	0.00	70.40	2	7,219	0.03%
2018/08/06	7	70.81	0	0.00	70.30	7	7,232	0.10%
2018/08/03	4	70.60	1	71.50	70.90	3	7,276	0.04%
2018/08/02	2	71.45	10	71.50	71.10	-8	7,376	-0.11%
2018/08/01	10	72.30	10	73.50	72.40	0	7,396	0.00%
2018/07/31	1	72.70	0	0.00	73.10	1	7,377	0.01%
2018/07/30	15	72.97	1	72.20	72.70	14	7,390	0.19%
2018/07/27	20	75.30	18	75.33	74.20	2	7,344	0.03%
2018/07/26	6	74.12	8	75.20	75.00	-2	7,300	-0.03%
2018/07/25	14	72.89	11	72.66	74.00	3	7,273	0.04%
2018/07/24	2	72.60	9	72.64	73.80	-7	7,254	-0.10%
2018/07/23	23	71.04	996	72.29	70.80	-973	7,169	-13.57%	大賣/鉅額交易
2018/07/20	97	76.06	14	76.63	76.00	83	7,037	1.18%
2018/07/19	258	77.36	18	78.52	77.40	240	6,949	3.45%	大買/鉅額交易
2018/07/18	679	79.53	24	77.86	81.00	655	6,682	9.80%	大買/鉅額交易
2018/07/17	11	74.91	2	74.45	73.70	9	6,220	0.14%
2018/07/16	4	74.28	2	73.50	73.50	2	6,239	0.03%
2018/07/13	33	74.67	22	75.40	74.20	11	6,200	0.18%
2018/07/12	1	74.40	8	74.51	74.70	-7	6,142	-0.11%
2018/07/11	6	73.68	4	73.35	73.40	2	6,256	0.03%
2018/07/10	4	72.23	5	74.20	74.00	-1	6,308	-0.02%
2018/07/09	0	0.00	2	72.25	72.00	-2	6,188	-0.03%
2018/07/06	2	72.90	24	71.32	72.60	-22	6,129	-0.36%
2018/07/05	3	70.50	1	71.50	69.10	2	6,056	0.03%
2018/07/04	20	71.60	21	73.81	72.00	-1	6,016	-0.02%
2018/07/03	34	72.44	34	73.16	71.70	0	5,902	0.00%
2018/07/02	45	74.67	75	74.23	72.50	-30	5,835	-0.51%
2018/06/29	0	0.00	70	73.55	73.70	-70	5,640	-1.24%
2018/06/26	1	64.00	2	66.50	66.80	-1	5,488	-0.02%
2018/06/25	2	67.05	0	0.00	65.50	2	5,443	0.04%
2018/06/22	21	69.10	1	69.90	69.00	20	5,379	0.37%
2018/06/21	2	70.80	1	71.50	71.50	1	5,326	0.02%
2018/06/20	3	70.10	0	0.00	69.50	3	5,302	0.06%
2018/06/19	1	71.40	0	0.00	72.20	1	5,200	0.02%
2018/06/15	3	73.63	4	73.83	72.10	-1	5,143	-0.02%
2018/06/14	7	72.07	0	0.00	71.30	7	5,072	0.14%
2018/06/13	17	76.19	128	79.56	71.80	-111	5,003	-2.22%	大賣/鉅額交易
2018/06/12	131	77.84	15	75.61	78.10	116	4,805	2.41%	大買/鉅額交易
2018/06/11	3	72.70	0	0.00	71.00	3	4,581	0.07%
2018/06/08	8	72.59	15	73.11	71.50	-7	4,493	-0.16%
2018/06/07	33	70.06	0	0.00	70.30	33	4,356	0.76%
2018/06/06	1	71.00	13	71.97	72.20	-12	4,301	-0.28%
2018/06/05	14	71.07	9	75.44	71.00	5	4,173	0.12%
2018/06/04	3	73.27	72	72.24	74.40	-69	3,814	-1.81%
2018/06/01	241	67.70	206	67.51	67.70	35	3,540	0.99%	大買/大賣/
2018/05/30	1	61.30	5	61.50	61.80	-4	3,305	-0.12%
2018/05/28	0	0.00	4	63.45	63.20	-4	3,317	-0.12%
2018/05/25	4	62.60	0	0.00	62.90	4	3,310	0.12%
2018/05/24	0	0.00	1	63.30	63.40	-1	3,293	-0.03%
2018/05/23	0	0.00	2	62.30	62.50	-2	3,241	-0.06%
2018/05/18	0	0.00	6	59.45	60.40	-6	3,050	-0.20%
2018/05/17	5	58.50	0	0.00	58.70	5	3,001	0.17%
2018/05/16	1	59.80	0	0.00	59.50	1	2,977	0.03%
2018/05/15	0	0.00	9	60.66	61.00	-9	2,946	-0.31%
2018/05/14	0	0.00	1	60.00	59.10	-1	2,888	-0.03%
2018/05/11	5	58.80	0	0.00	59.30	5	2,859	0.17%
2018/05/10	0	0.00	1	58.90	59.50	-1	2,928	-0.03%
2018/05/09	0	0.00	1	57.80	56.70	-1	2,816	-0.04%
2018/05/07	1	57.20	0	0.00	56.80	1	2,767	0.04%
2018/05/04	0	0.00	1	57.40	57.40	-1	2,744	-0.04%
2018/05/02	2	56.00	1	57.30	57.10	1	2,744	0.04%
2018/04/30	0	0.00	1	56.80	56.70	-1	2,719	-0.04%
2018/04/27	4	53.60	1	54.30	54.90	3	2,694	0.11%
2018/04/26	1	53.70	2	55.00	53.00	-1	2,696	-0.04%
2018/04/25	0	0.00	1	54.10	54.00	-1	2,676	-0.04%
2018/04/24	1	53.30	0	0.00	53.30	1	2,662	0.04%
2018/04/23	3	56.90	0	0.00	55.40	3	2,630	0.11%
2018/04/20	5	56.12	5	56.50	56.00	0	2,609	0.00%
2018/04/19	2	57.90	1	58.80	58.80	1	2,538	0.04%
2018/04/18	1	58.60	2	58.15	58.30	-1	2,497	-0.04%
2018/04/17	1	58.30	1	59.20	59.70	0	2,396	0.00%
2018/04/16	2	56.80	5	56.60	57.00	-3	2,273	-0.13%
2018/04/10	0	0.00	1	54.90	54.30	-1	2,524	-0.04%
2018/04/03	1	53.30	0	0.00	53.30	1	2,828	0.04%
2018/03/31	2	54.50	0	0.00	54.70	2	2,795	0.07%
2018/03/30	0	0.00	3	54.80	54.70	-3	2,773	-0.11%
2018/03/29	0	0.00	1	53.60	53.40	-1	2,717	-0.04%
2018/03/28	1	52.00	0	0.00	52.00	1	2,728	0.04%
2018/03/27	0	0.00	1	52.70	52.70	-1	2,718	-0.04%
2018/03/23	1	50.90	0	0.00	51.20	1	2,760	0.04%
2018/03/22	0	0.00	10	53.20	52.50	-10	2,789	-0.36%
2018/03/20	1	53.30	0	0.00	53.10	1	2,837	0.04%
2018/03/16	1	53.70	1	55.00	55.00	0	2,819	0.00%
2018/03/15	0	0.00	1	54.70	54.30	-1	2,721	-0.04%
2018/03/13	1	54.00	2	54.25	54.10	-1	2,661	-0.04%
2018/03/12	1	53.70	2	54.00	54.30	-1	2,652	-0.04%
2018/03/09	0	0.00	1	53.90	53.40	-1	2,613	-0.04%
2018/03/07	1	51.90	0	0.00	51.80	1	2,672	0.04%
2018/03/06	0	0.00	4	53.28	53.00	-4	2,628	-0.15%
2018/03/02	0	0.00	1	52.50	52.50	-1	2,583	-0.04%
2018/03/01	0	0.00	2	52.60	52.70	-2	2,597	-0.08%
2018/02/27	0	0.00	1	52.60	52.00	-1	2,638	-0.04%
2018/02/23	0	0.00	1	51.60	51.40	-1	2,653	-0.04%
2018/02/21	0	0.00	2	49.73	50.20	-2	2,612	-0.08%
2018/02/12	4	47.19	0	0.00	47.30	4	2,595	0.15%
2018/02/09	2	45.10	0	0.00	46.70	2	2,593	0.08%
2018/02/07	0	0.00	1	47.10	46.75	-1	2,572	-0.04%
2018/02/06	3	46.73	1	46.55	45.45	2	2,556	0.08%
2018/02/05	1	49.60	0	0.00	49.85	1	2,525	0.04%
2018/02/02	0	0.00	1	52.50	50.90	-1	2,519	-0.04%
2018/02/01	0	0.00	1	50.70	50.30	-1	2,394	-0.04%
2018/01/30	1	49.65	0	0.00	49.35	1	2,390	0.04%
2018/01/29	1	49.10	0	0.00	48.80	1	2,380	0.04%
2018/01/26	1	49.50	0	0.00	49.25	1	2,373	0.04%
2018/01/24	1	50.00	2	50.30	50.10	-1	2,402	-0.04%
2018/01/23	1	50.80	0	0.00	50.50	1	2,392	0.04%
2018/01/18	0	0.00	4	50.90	50.40	-4	2,373	-0.17%
2018/01/15	3	50.47	0	0.00	50.40	3	2,347	0.13%
2018/01/12	0	0.00	1	50.90	50.60	-1	2,360	-0.04%
2018/01/10	3	50.90	10	51.55	50.30	-7	2,332	-0.30%
2018/01/09	0	0.00	5	54.22	54.40	-5	2,231	-0.22%
2018/01/08	9	55.48	5	54.10	54.10	4	2,214	0.18%
2018/01/05	13	55.82	1	56.70	55.80	12	2,134	0.56%
2018/01/04	9	56.61	11	56.95	56.60	-2	2,045	-0.10%
2018/01/03	1	54.30	16	54.79	54.60	-15	1,860	-0.81%
2018/01/02	16	54.89	4	54.15	54.60	12	1,784	0.67%