智易 (3596)-國票-天祥券商分點個股進出

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
157.0
漲跌
▲1.5
漲幅
+0.96%
成交量
1,577張
產業
上市通信網路類股
882人加入追蹤

立即追蹤
本地時間:13:30

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－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	1	157.00	0	0.00	157.00	1	2,395	0.04%
2024/05/14	2	156.25	0	0.00	155.50	2	2,381	0.08%
2024/05/07	0	0.00	1	158.00	161.00	-1	2,231	-0.04%
2024/05/06	1	172.50	0	0.00	172.00	1	2,141	0.05%
2024/05/03	1	174.00	0	0.00	171.00	1	2,137	0.05%
2024/04/30	1	176.00	0	0.00	173.00	1	2,103	0.05%
2024/03/28	0	0.00	7	190.93	191.50	-7	2,067	-0.34%
2024/03/27	17	186.00	10	190.50	190.50	7	2,029	0.34%
2024/03/26	0	0.00	1	186.00	189.00	-1	2,015	-0.05%
2024/03/25	0	0.00	0.8	194.00	193.50	-0.8	2,018	-0.04%
2024/03/22	0.3	201.50	0	0.00	199.00	0.3	2,007	0.01%
2024/03/20	2	203.00	3	200.50	199.00	-1	1,991	-0.05%
2024/03/19	3.5	195.07	0	0.00	195.00	3.5	2,059	0.17%
2024/03/15	0	0.00	2	185.25	188.00	-2	2,162	-0.09%
2024/03/14	0	0.00	1	191.51	189.50	-1	2,151	-0.05%
2024/03/12	0	0.00	1	177.50	177.00	-1	2,015	-0.05%
2024/03/05	0	0.00	1	184.00	184.00	-1	1,973	-0.05%
2024/03/01	1	180.00	0	0.00	178.50	1	1,956	0.05%
2024/02/29	0	0.00	1	182.00	184.00	-1	1,947	-0.05%
2024/02/27	1	179.00	2	181.00	180.00	-1	1,925	-0.05%
2024/02/26	2	177.50	2	179.50	180.00	0	1,891	0.00%
2024/02/23	2	184.75	2	183.01	183.50	0	1,870	0.00%
2024/02/22	1	177.50	0	0.00	178.50	1	1,788	0.06%
2024/02/20	2	172.00	0	0.00	171.50	2	1,715	0.12%
2024/02/16	1	170.00	0	0.00	169.00	1	1,736	0.06%
2024/02/15	0	0.00	1	171.50	172.50	-1	1,759	-0.06%
2024/02/02	0	0.00	1	174.50	175.50	-1	1,771	-0.06%
2024/02/01	1	174.00	1	171.50	175.00	0	1,784	0.00%
2024/01/31	1	172.50	0	0.00	173.00	1	1,801	0.06%
2024/01/29	1	172.50	0	0.00	173.00	1	1,868	0.05%
2024/01/26	0	0.00	1	172.50	170.50	-1	1,935	-0.05%
2024/01/22	1	175.50	0	0.00	175.50	1	2,034	0.05%
2024/01/19	1	172.00	1	171.50	172.00	0	2,027	0.00%
2024/01/18	1	173.00	1	171.00	176.00	0	2,016	0.00%
2024/01/17	1	176.50	6	173.50	173.50	-5	2,004	-0.25%
2024/01/15	5	172.00	0	0.00	171.50	5	1,989	0.25%
2023/12/28	1	169.50	0	0.00	170.00	1	2,226	0.04%
2023/12/27	0	0.00	1	171.00	171.00	-1	2,246	-0.04%
2023/12/22	1	172.50	1	171.50	172.00	0	2,339	0.00%
2023/12/15	0	0.00	2	185.50	181.50	-2	2,540	-0.08%
2023/12/14	0	0.00	1	191.99	189.50	-1	2,566	-0.04%
2023/12/13	1	184.50	7	183.44	188.50	-6	2,431	-0.25%
2023/12/12	1	171.00	2	171.75	171.50	-1	2,365	-0.04%
2023/12/11	0	0.00	1	168.00	168.50	-1	2,391	-0.04%
2023/12/08	1	165.00	0	0.00	166.00	1	2,408	0.04%
2023/11/28	1	162.00	0	0.00	163.50	1	2,916	0.03%
2023/11/22	2	167.75	0	0.00	168.50	2	3,015	0.07%
2023/11/21	2	171.50	10	169.50	170.50	-8	3,048	-0.26%
2023/11/20	1	169.00	1	169.00	169.00	0	3,167	0.00%
2023/11/17	1	168.00	0	0.00	168.00	1	3,263	0.03%
2023/11/16	1	170.50	0	0.00	171.00	1	3,417	0.03%
2023/11/14	0	0.00	2	170.00	169.50	-2	3,491	-0.06%
2023/11/09	1	165.50	0	0.00	166.50	1	3,544	0.03%
2023/11/08	0	0.00	1	169.00	167.50	-1	3,563	-0.03%
2023/11/06	0	0.00	3	166.50	166.00	-3	3,667	-0.08%
2023/11/03	4	166.00	1	166.00	167.00	3	3,740	0.08%
2023/11/02	3	158.67	4	158.63	159.00	-1	3,817	-0.03%
2023/11/01	2	150.50	0	0.00	152.00	2	3,830	0.05%
2023/10/26	1	157.00	0	0.00	155.00	1	4,493	0.02%
2023/10/24	1	155.50	0	0.00	158.50	1	4,582	0.02%
2023/10/23	0.1	157.00	1	157.50	156.50	-0.9	4,615	-0.02%
2023/10/20	1	154.50	0	0.00	157.50	1	4,718	0.02%
2023/10/17	0	0.00	1	162.00	161.00	-1	4,816	-0.02%
2023/10/16	0	0.00	0.1	162.00	161.50	-0.1	4,836	0.00%
2023/10/13	1	169.00	0	0.00	164.50	1	4,888	0.02%
2023/10/11	1	166.50	0	0.00	163.50	1	4,934	0.02%
2023/10/05	10	170.00	0	0.00	163.00	10	4,985	0.20%
2023/10/03	0	0.00	0.1	163.00	160.50	-0.1	5,086	0.00%
2023/10/02	0.2	164.00	0	0.00	164.50	0.2	5,150	0.00%
2023/09/27	1	160.00	0	0.00	160.50	1	5,183	0.02%
2023/09/26	0	0.00	1	165.00	166.00	-1	5,112	-0.02%
2023/09/22	0	0.00	5	163.50	164.50	-5	5,142	-0.10%
2023/09/21	4	166.38	2	164.00	165.50	2	5,142	0.04%
2023/09/20	0	0.00	1	176.50	175.50	-1	5,205	-0.02%
2023/09/19	2	180.50	0	0.00	180.00	2	5,170	0.04%
2023/09/18	0	0.00	2	176.75	176.00	-2	5,120	-0.04%
2023/09/15	1	179.00	2	178.75	177.50	-1	5,102	-0.02%
2023/09/14	3	176.67	0	176.00	176.50	3	5,055	0.06%
2023/09/12	1	164.50	0	0.00	168.00	1	5,025	0.02%
2023/09/11	1	166.50	1	170.48	167.50	0	4,980	0.00%
2023/09/08	0	0.00	1	160.50	164.00	-1	4,875	-0.02%
2023/09/07	1	163.50	1	160.00	162.00	0	4,830	0.00%
2023/09/06	0	0.00	73	157.04	158.00	-73	4,748	-1.54%
2023/09/05	5	150.00	2	150.00	151.00	3	4,651	0.06%
2023/09/01	1	144.50	1	144.50	145.00	0	4,695	0.00%
2023/08/31	0	0.00	3	149.17	148.50	-3	4,661	-0.06%
2023/08/30	1	147.50	0	0.00	147.00	1	4,661	0.02%
2023/08/29	0	0.00	2	145.50	148.00	-2	4,655	-0.04%
2023/08/28	0	0.00	2	142.00	143.00	-2	4,629	-0.04%
2023/08/25	1	144.50	0	0.00	145.50	1	4,620	0.02%
2023/08/24	71	145.06	0	0.00	145.00	71	4,584	1.55%
2023/08/23	1	147.50	11	148.18	148.50	-10	4,480	-0.22%
2023/08/22	0	145.00	0	145.00	144.00	0	4,426	0.00%
2023/08/21	0	0.00	3	143.83	143.00	-3	4,286	-0.07%
2023/08/17	0	0.00	1	138.04	139.50	-1	4,252	-0.02%
2023/08/16	0	0.00	2	136.28	138.00	-2	4,240	-0.05%
2023/08/15	0	0.00	1	136.00	137.00	-1	4,245	-0.02%
2023/08/11	1	133.00	0	0.00	135.00	1	4,237	0.02%
2023/08/09	4	139.63	5	139.70	138.00	-1	4,138	-0.02%
2023/08/08	9	138.39	5	138.60	138.00	4	4,068	0.10%
2023/08/07	1	133.00	1	135.50	135.50	0	3,988	0.00%
2023/08/04	0.3	133.33	0	0.00	133.50	0.3	3,964	0.01%
2023/08/02	3	133.33	5	133.40	132.00	-2	3,936	-0.05%
2023/08/01	12	135.38	0	0.00	130.50	12	3,828	0.31%
2023/07/31	4	142.75	9	144.67	145.00	-5	3,727	-0.13%
2023/07/28	1	131.00	12	131.46	132.00	-11	3,429	-0.32%
2023/07/27	1	129.50	0	0.00	127.50	1	3,368	0.03%
2023/07/26	5	128.00	10	128.50	128.00	-5	3,315	-0.15%
2023/07/25	7	129.14	0	0.00	128.50	7	3,276	0.21%
2023/07/24	15	134.33	2	133.25	134.50	13	3,178	0.41%
2023/07/19	1.4	126.93	0	0.00	126.50	1.4	3,027	0.05%
2023/07/18	0	0.00	1	127.50	130.00	-1	3,011	-0.03%
2023/07/17	0	0.00	1	129.50	131.00	-1	2,952	-0.03%
2023/07/14	0	0.00	2	126.50	126.50	-2	2,900	-0.07%
2023/07/13	2	128.00	3	128.50	126.00	-1	2,876	-0.03%
2023/07/12	7	132.29	3.1	133.00	132.00	3.9	2,806	0.14%
2023/07/11	2.1	134.43	1	135.00	135.00	1.1	2,748	0.04%
2023/07/10	1	132.00	6	131.33	132.00	-5	2,668	-0.19%
2023/07/07	2	128.00	4	127.50	127.50	-2	2,560	-0.08%
2023/07/06	4	129.50	0	0.00	130.00	4	2,475	0.16%
2023/07/05	0.1	128.00	0	0.00	127.50	0.1	2,426	0.00%
2023/07/03	0	0.00	4	126.00	127.00	-4	2,356	-0.17%
2023/06/30	2	123.00	1	123.00	123.00	1	2,288	0.04%
2023/06/29	3	124.00	0	0.00	122.00	3	2,295	0.13%
2023/06/28	1	126.00	10	123.00	122.50	-9	2,209	-0.41%
2023/06/27	0	0.00	10	119.50	120.00	-10	2,020	-0.49%
2023/06/16	0	0.00	1	114.50	117.50	-1	1,934	-0.05%
2023/06/14	1	117.50	15	118.00	117.50	-14	1,854	-0.75%
2023/06/09	2	118.00	1	117.00	117.50	1	1,852	0.05%
2023/06/08	1	118.50	0	0.00	118.00	1	1,837	0.05%
2023/06/06	5	114.00	0	0.00	114.00	5	1,776	0.28%
2023/06/05	0	0.00	1	115.50	115.50	-1	1,773	-0.06%
2023/05/26	20	115.00	2	116.00	114.50	18	1,711	1.05%
2023/05/25	12	113.38	0	0.00	114.00	12	1,670	0.72%
2023/05/24	2	114.00	5	113.50	113.50	-3	1,665	-0.18%
2023/05/23	0	0.00	1	112.50	111.50	-1	1,622	-0.06%
2023/05/22	1	112.50	5	113.00	113.00	-4	1,583	-0.25%
2023/05/19	0.3	112.50	1	112.50	112.50	-0.7	1,558	-0.04%
2023/05/16	1	112.50	0	0.00	112.50	1	1,492	0.07%
2023/05/15	0	0.00	5	110.50	110.50	-5	1,457	-0.34%
2023/05/11	0	0.00	6	112.33	110.50	-6	1,411	-0.42%
2023/05/10	0	0.00	1	113.00	113.50	-1	1,359	-0.07%
2023/05/09	5	112.90	1	112.50	112.50	4	1,330	0.30%
2023/05/08	8	109.13	7	110.36	111.00	1	1,262	0.08%
2023/05/05	0	0.00	2	108.00	108.00	-2	1,210	-0.17%
2023/05/04	1	102.50	0	0.00	102.00	1	1,152	0.09%
2023/04/26	0	99.00	0	0.00	99.50	0	1,177	0.00%
2023/04/25	10	100.00	1	100.50	100.00	9	1,167	0.77%
2023/04/24	1.1	102.45	0	0.00	102.00	1.1	1,148	0.10%
2023/04/21	1	103.00	0	0.00	102.00	1	1,146	0.09%
2023/04/19	5	107.00	0	0.00	106.50	5	1,121	0.45%
2023/03/30	0	0.00	2	105.50	107.00	-2	1,059	-0.19%
2023/03/28	1	103.50	0	0.00	103.50	1	1,037	0.10%
2023/03/27	2	105.00	0	0.00	105.50	2	1,023	0.20%
2023/03/23	0	0.00	7	106.29	106.00	-7	1,029	-0.68%
2023/03/22	1	105.00	0	0.00	105.00	1	1,028	0.10%
2023/03/21	6	104.00	0	0.00	104.00	6	1,019	0.59%
2023/03/17	0	0.00	1	104.00	104.00	-1	1,012	-0.10%
2023/03/16	1	105.50	0	0.00	103.50	1	1,023	0.10%
2023/03/15	1	106.50	10	107.00	106.00	-9	1,030	-0.87%
2023/03/07	0	0.00	2	111.00	111.00	-2	1,029	-0.19%
2023/03/01	0	0.00	1	108.00	107.50	-1	1,045	-0.10%
2023/02/24	0	0.00	2	107.00	106.50	-2	1,047	-0.19%
2023/02/22	10	103.50	0	0.00	106.50	10	1,079	0.93%
2023/02/21	0	0.00	1	104.00	104.50	-1	1,092	-0.09%
2023/02/17	2	106.00	0	0.00	105.50	2	1,132	0.18%
2023/02/16	0	0.00	30	107.50	107.00	-30	1,164	-2.58%
2023/02/14	1	105.50	2	104.50	104.50	-1	1,309	-0.08%
2023/02/08	1	105.00	1	104.50	104.00	0	1,360	0.00%
2023/02/07	1	102.50	0	0.00	104.50	1	1,355	0.07%
2023/02/06	0	0.00	1	103.00	103.50	-1	1,354	-0.07%
2023/02/03	1	104.00	1	103.50	103.50	0	1,371	0.00%
2023/02/02	1	104.00	1	103.00	105.50	0	1,389	0.00%
2023/02/01	1	100.50	1	102.00	101.00	0	1,389	0.00%
2023/01/31	2	100.50	2	101.50	101.00	0	1,427	0.00%
2023/01/10	1	100.50	0	0.00	99.80	1	1,647	0.06%
2023/01/06	0	0.00	1	98.30	99.00	-1	1,680	-0.06%
2023/01/04	1	96.40	1	97.10	96.10	0	1,708	0.00%
2023/01/03	1	96.40	0	0.00	96.70	1	1,720	0.06%
2022/12/26	1	98.30	0	0.00	98.00	1	1,848	0.05%
2022/12/20	0	0.00	2	98.30	97.90	-2	2,126	-0.09%
2022/12/16	11	101.95	0	0.00	101.50	11	2,219	0.50%
2022/12/09	0	0.00	1	104.50	105.00	-1	2,303	-0.04%
2022/12/08	1	105.00	0	0.00	104.50	1	2,342	0.04%
2022/12/07	1	105.50	1	106.50	105.50	0	2,350	0.00%
2022/12/06	0	0.00	1	106.00	105.00	-1	2,368	-0.04%
2022/12/05	0	0.00	2	105.50	106.00	-2	2,415	-0.08%
2022/12/02	0	0.00	2	106.00	105.50	-2	2,468	-0.08%
2022/12/01	0	0.00	1	104.00	105.50	-1	2,555	-0.04%
2022/11/29	4	103.50	0	0.00	103.50	4	2,671	0.15%
2022/11/28	0	0.00	1	100.50	101.50	-1	2,663	-0.04%
2022/11/25	2	101.50	1	100.00	100.00	1	2,696	0.04%
2022/11/24	0	0.00	3	100.83	101.00	-3	2,741	-0.11%
2022/11/23	1	98.50	1	98.60	98.60	0	2,780	0.00%
2022/11/22	2	96.40	2	97.25	97.90	0	2,866	0.00%
2022/11/21	2	97.55	2	99.10	97.50	0	2,900	0.00%
2022/11/18	4	98.70	4	98.10	97.80	0	2,921	0.00%
2022/11/17	3	99.40	0	0.00	98.60	3	2,946	0.10%
2022/11/16	0	0.00	1	99.40	98.80	-1	2,950	-0.03%
2022/11/15	1	98.00	1	98.40	98.40	0	2,999	0.00%
2022/11/11	0	0.00	1	98.20	97.10	-1	3,045	-0.03%
2022/11/10	1	99.10	0	0.00	96.80	1	3,017	0.03%
2022/11/09	1	94.00	2	95.80	96.30	-1	2,995	-0.03%
2022/11/08	2	93.80	2	91.80	91.80	0	3,048	0.00%
2022/11/02	0	0.00	2	90.80	91.00	-2	3,719	-0.05%
2022/11/01	3	90.40	1	91.40	90.00	2	3,874	0.05%
2022/10/31	1	90.00	1	88.90	90.20	0	3,954	0.00%
2022/10/28	1	88.40	1	89.50	86.90	0	4,055	0.00%
2022/10/27	4	87.85	3	89.13	90.00	1	4,090	0.02%
2022/10/26	2	85.65	1	87.50	87.80	1	4,050	0.02%
2022/10/25	1	92.20	1	90.00	90.00	0	4,017	0.00%
2022/10/20	1	93.30	4	93.95	94.40	-3	4,113	-0.07%
2022/10/19	0	0.00	3	96.80	96.30	-3	4,102	-0.07%
2022/10/18	7	98.40	0	0.00	98.00	7	4,095	0.17%
2022/10/17	0	0.00	2	93.20	97.20	-2	4,103	-0.05%
2022/10/14	2	98.00	0	0.00	97.20	2	4,099	0.05%
2022/10/13	1	95.10	0	0.00	95.10	1	4,124	0.02%
2022/10/05	0	0.00	11	101.18	101.00	-11	4,259	-0.26%
2022/09/28	11	99.05	0	0.00	95.80	11	4,476	0.25%
2022/09/27	12	99.00	10	100.50	102.00	2	4,455	0.04%
2022/09/26	10	106.00	0	0.00	102.50	10	4,426	0.23%
2022/09/20	0	0.00	3	112.50	112.50	-3	4,481	-0.07%
2022/09/19	10	112.00	0	0.00	112.00	10	4,532	0.22%
2022/09/16	5	112.00	5	113.50	114.50	0	4,570	0.00%
2022/09/13	10	115.00	10	115.50	114.50	0	5,097	0.00%
2022/09/12	2	115.25	2	115.00	115.00	0	5,139	0.00%
2022/09/08	10	114.50	11	114.00	114.00	-1	5,163	-0.02%
2022/09/07	2	110.75	2	112.75	112.50	0	5,241	0.00%
2022/09/06	2	110.00	0	0.00	108.00	2	5,166	0.04%
2022/09/01	2	114.00	2	114.50	113.00	0	5,037	0.00%
2022/08/31	0	0.00	5	113.80	115.50	-5	5,021	-0.10%
2022/08/30	6	111.08	0	0.00	112.00	6	5,094	0.12%
2022/08/22	1	112.00	5	112.80	112.00	-4	4,978	-0.08%
2022/08/19	1	115.50	0	0.00	115.50	1	4,932	0.02%
2022/08/17	0	0.00	1.1	116.50	116.50	-1.1	4,912	-0.02%
2022/08/16	7	114.93	0	0.00	115.00	7	4,899	0.14%
2022/08/15	1.1	113.18	3	114.83	115.00	-1.9	4,836	-0.04%
2022/08/12	8	114.44	2	113.50	115.00	6	4,768	0.13%
2022/08/11	4	125.00	0	0.00	121.00	4	4,463	0.09%
2022/08/09	19	131.79	19	130.66	131.00	0	4,459	0.00%
2022/08/08	0	0.00	3	128.33	130.50	-3	4,410	-0.07%
2022/08/05	6	125.08	5	124.50	125.00	1	4,296	0.02%
2022/08/04	6	121.25	6	124.58	127.50	0	4,228	0.00%
2022/08/03	0	0.00	1	125.00	124.00	-1	4,157	-0.02%
2022/08/01	3	124.00	1	123.00	123.50	2	4,232	0.05%
2022/07/29	0	0.00	4	124.25	124.00	-4	4,384	-0.09%
2022/07/27	4	120.00	0	0.00	120.00	4	4,399	0.09%
2022/07/22	0	0.00	10	116.00	116.00	-10	4,696	-0.21%
2022/07/20	20	119.50	10	119.00	118.50	10	5,113	0.20%
2022/07/19	1	118.00	1	117.00	117.00	0	5,204	0.00%
2022/07/13	1	117.50	1	115.50	115.50	0	5,721	0.00%
2022/07/08	11	115.68	11	115.82	115.00	0	5,684	0.00%
2022/07/07	0	0.00	1	109.00	107.50	-1	5,577	-0.02%
2022/07/01	3	116.00	2	113.00	108.00	1	5,791	0.02%
2022/06/30	11	119.50	10	120.50	120.00	1	5,729	0.02%
2022/06/29	0	0.00	2	119.00	119.00	-2	5,699	-0.04%
2022/06/28	0	0.00	3	122.33	121.00	-3	5,691	-0.05%
2022/06/27	2	125.50	14	125.43	124.50	-12	5,694	-0.21%
2022/06/24	3	123.83	0	0.00	122.00	3	5,674	0.05%
2022/06/23	14	121.86	0	0.00	122.00	14	5,649	0.25%
2022/06/22	11	132.14	12	130.92	129.50	-1	5,472	-0.02%
2022/06/21	1	126.00	9	131.44	132.00	-8	5,281	-0.15%
2022/06/20	16	123.50	16	125.22	122.50	0	5,117	0.00%
2022/06/17	0	0.00	1	126.00	125.00	-1	5,046	-0.02%
2022/06/14	0	0.00	5	119.50	124.50	-5	4,853	-0.10%
2022/06/13	0	0.00	3	121.50	121.50	-3	4,856	-0.06%
2022/06/10	0	0.00	1	122.00	124.00	-1	4,870	-0.02%
2022/06/09	0	0.00	1	121.50	124.00	-1	4,885	-0.02%
2022/06/08	15	125.77	7	124.14	123.00	8	4,873	0.16%
2022/06/07	0	0.00	1	125.00	125.50	-1	4,752	-0.02%
2022/06/06	2	124.00	0	0.00	126.00	2	4,731	0.04%
2022/05/27	0	0.00	1	118.00	118.00	-1	4,691	-0.02%
2022/05/25	1	119.50	1	117.00	119.50	0	4,792	0.00%
2022/05/24	1	117.50	0	0.00	118.00	1	4,857	0.02%
2022/05/23	2	121.00	0	0.00	121.00	2	4,831	0.04%
2022/05/19	26	123.25	31	121.95	122.50	-5	4,848	-0.10%
2022/05/18	0	0.00	1	123.50	122.50	-1	4,756	-0.02%
2022/05/17	1	120.00	3	119.33	119.50	-2	4,712	-0.04%
2022/05/16	2	117.50	3	116.83	117.00	-1	4,713	-0.02%
2022/05/13	0	0.00	1	113.00	112.50	-1	4,632	-0.02%
2022/05/12	1	112.00	1	109.50	109.50	0	4,617	0.00%
2022/05/11	1.9	111.47	1	112.50	111.00	0.9	4,631	0.02%
2022/05/09	5	110.80	5	108.40	109.00	0	4,697	0.00%
2022/05/06	17	111.09	498	109.69	109.50	-481	4,667	-10.30%	大賣/鉅額交易
2022/05/05	23	122.20	131	121.65	121.00	-108	4,532	-2.38%	大賣/鉅額交易
2022/05/04	2	125.00	2	125.00	124.50	0	4,486	0.00%
2022/05/03	1	125.00	1	126.00	127.00	0	4,466	0.00%
2022/04/29	4	132.00	7	129.79	128.00	-3	4,434	-0.07%
2022/04/28	253	129.16	3	130.33	127.50	250	4,346	5.75%	大買/鉅額交易
2022/04/27	4	132.63	1	128.00	132.50	3	4,197	0.07%
2022/04/26	151	130.85	282	132.23	132.50	-131	4,002	-3.27%	大買/大賣/鉅額交易
2022/04/25	485	125.19	5	125.50	126.50	480	3,804	12.62%	大買/鉅額交易
2022/04/22	6	129.25	19.1	129.69	130.00	-13.1	3,729	-0.35%
2022/04/21	17	126.53	14	126.68	125.50	3	3,542	0.08%
2022/04/20	0	0.00	1	126.50	125.00	-1	3,337	-0.03%
2022/04/19	5	118.50	5	120.50	121.00	0	3,235	0.00%
2022/04/18	2	115.00	2	117.00	116.50	0	3,264	0.00%
2022/04/15	4	119.13	1	120.50	116.50	3	3,270	0.09%
2022/04/14	2	122.75	0	0.00	122.00	2	3,349	0.06%
2022/04/12	2	123.50	2	126.00	120.00	0	3,687	0.00%
2022/04/11	6	125.25	3.2	126.14	124.50	2.8	3,751	0.08%
2022/04/08	2	124.00	7	125.57	125.00	-5	3,786	-0.13%
2022/04/07	1	123.50	1	121.00	119.50	0	3,646	0.00%
2022/04/01	0	0.00	1	119.00	121.50	-1	3,764	-0.03%
2022/03/31	0	0.00	1	121.00	121.50	-1	3,898	-0.03%
2022/03/30	3	121.50	2	121.50	121.50	1	3,936	0.03%
2022/03/29	1	119.00	3	120.00	121.00	-2	4,033	-0.05%
2022/03/28	2	119.00	3	118.00	118.00	-1	4,094	-0.02%
2022/03/25	2	120.00	0	0.00	121.00	2	4,238	0.05%
2022/03/24	0	0.00	2	116.75	117.50	-2	4,352	-0.05%
2022/03/21	0	0.00	0	115.00	115.50	0	6,110	0.00%
2022/03/18	2	115.25	2	115.00	114.50	0	6,175	0.00%
2022/03/11	1	111.00	0	0.00	111.00	1	6,344	0.02%
2022/03/08	0	0.00	1	109.00	107.00	-1	6,336	-0.02%
2022/03/07	1	110.00	1	112.50	111.50	0	6,340	0.00%
2022/03/03	0	0.00	0	116.00	115.50	0	6,375	0.00%
2022/03/02	1	115.50	0	0.00	114.50	1	6,433	0.02%
2022/02/25	2	115.50	0	0.00	114.50	2	6,478	0.03%
2022/02/24	4	119.25	121	117.75	117.50	-117	6,423	-1.82%	大賣/鉅額交易
2022/02/23	1	123.50	1	123.00	123.00	0	6,394	0.00%
2022/02/22	6	121.00	1	122.50	124.00	5	6,498	0.08%
2022/02/21	1	123.50	0	0.00	123.00	1	6,573	0.02%
2022/02/18	0	0.00	0	125.50	125.50	0	6,676	0.00%
2022/02/17	1	124.00	3	125.83	125.00	-2	6,807	-0.03%
2022/02/16	22	127.52	22	126.57	127.50	0	6,910	0.00%
2022/02/15	0	0.00	82	123.52	123.50	-82	6,945	-1.18%
2022/02/14	2	121.75	1	123.00	123.00	1	7,221	0.01%
2022/02/10	122	129.69	20	127.70	127.50	102	7,491	1.36%	大買/鉅額交易
2022/02/09	3	126.67	1	127.00	128.00	2	7,569	0.03%
2022/02/08	0	0.00	1	127.00	126.00	-1	7,925	-0.01%
2022/02/07	102	125.75	0	0.00	126.00	102	8,397	1.21%	大買/鉅額交易
2022/01/26	1	124.00	3	122.67	123.00	-2	8,399	-0.02%
2022/01/25	0	0.00	1	119.50	119.00	-1	8,486	-0.01%
2022/01/21	1	121.50	5	120.10	119.50	-4	8,673	-0.05%
2022/01/18	1	125.50	1	124.00	124.00	0	8,953	0.00%
2022/01/14	2	121.75	2	119.75	121.00	0	8,972	0.00%
2022/01/13	2	122.00	2	120.50	122.00	0	8,963	0.00%
2022/01/12	1	121.50	0	0.00	122.50	1	8,943	0.01%
2022/01/11	4	120.00	302	119.01	119.00	-298	8,892	-3.35%	大賣/鉅額交易
2022/01/10	3	124.50	2	124.75	123.50	1	8,811	0.01%
2022/01/07	3	123.67	2	124.50	125.00	1	8,776	0.01%
2022/01/06	1	128.00	1	127.00	128.00	0	8,643	0.00%
2022/01/05	3	135.17	1	129.00	129.00	2	8,573	0.02%
2022/01/04	302	131.80	3	132.33	134.50	299	8,252	3.62%	大買/鉅額交易
2022/01/03	2	130.25	15	129.27	129.50	-13	8,098	-0.16%
2021/12/30	2	128.00	3	129.00	127.50	-1	8,007	-0.01%
2021/12/29	13	128.77	1	128.00	129.00	12	7,937	0.15%
2021/12/28	0	0.00	1	125.00	125.00	-1	7,806	-0.01%
2021/12/27	1	127.50	3	127.83	126.50	-2	7,771	-0.03%
2021/12/24	1	124.50	0	0.00	124.50	1	7,636	0.01%
2021/12/23	2	126.75	0	0.00	124.50	2	7,592	0.03%
2021/12/22	1	125.00	0	126.00	127.00	1	7,472	0.01%
2021/12/21	4	123.88	1.2	124.73	126.00	2.8	7,421	0.04%
2021/12/20	3	126.83	2	126.25	125.50	1	7,263	0.01%
2021/12/17	23.2	130.82	34	128.49	125.50	-10.8	7,073	-0.15%
2021/12/16	5	127.60	24	124.92	127.00	-19	6,482	-0.29%
2021/12/15	53	120.51	38	122.41	125.50	15	5,787	0.26%
2021/12/14	4	114.75	3	114.50	114.50	1	5,256	0.02%
2021/12/10	1	115.50	1	115.50	114.50	0	5,145	0.00%
2021/12/09	2	113.50	5	113.00	113.00	-3	5,052	-0.06%
2021/12/02	1	109.00	1	108.50	108.00	0	4,875	0.00%
2021/12/01	1	106.00	4	109.63	110.50	-3	4,848	-0.06%
2021/11/30	1	107.00	1	109.50	110.00	0	4,811	0.00%
2021/11/26	2	105.25	17	105.50	106.00	-15	4,741	-0.32%
2021/11/24	9	109.50	0	0.00	108.50	9	4,651	0.19%
2021/11/23	1	111.00	2	110.00	110.00	-1	4,574	-0.02%
2021/11/22	3	116.50	5	115.00	115.00	-2	4,487	-0.04%
2021/11/19	0	0.00	12	114.50	116.50	-12	4,438	-0.27%
2021/11/18	13	114.62	10	113.60	112.50	3	4,328	0.07%
2021/11/17	6	112.92	0	0.00	111.00	6	4,202	0.14%
2021/11/16	8	114.81	7.1	113.52	114.00	0.9	4,092	0.02%
2021/11/15	16	116.50	3	116.17	119.00	13	3,956	0.33%
2021/11/12	10	115.35	4	116.50	114.50	6	3,828	0.16%
2021/11/11	6.1	116.10	6	118.67	113.00	0.1	3,736	0.00%
2021/11/10	3	114.67	2	115.25	115.50	1	3,475	0.03%
2021/11/09	1	118.00	5	117.00	114.50	-4	3,354	-0.12%
2021/11/08	6	116.00	2	114.25	115.50	4	3,161	0.13%
2021/11/05	13	113.96	5	113.10	113.50	8	2,987	0.27%
2021/11/04	3	113.83	10	114.20	115.50	-7	2,624	-0.27%
2021/11/03	2	105.75	0	0.00	105.00	2	2,135	0.09%
2021/11/02	2	105.50	2	105.50	102.50	0	2,084	0.00%
2021/11/01	0	0.00	4	108.50	108.50	-4	1,986	-0.20%
2021/10/29	6	104.25	0	0.00	105.00	6	1,819	0.33%
2021/10/28	3	105.67	1	105.00	105.00	2	1,766	0.11%
2021/10/27	1	106.50	7	105.50	105.50	-6	1,690	-0.36%
2021/10/26	4	101.83	10	101.25	101.50	-6	1,533	-0.39%
2021/10/25	1	98.80	1	98.60	98.80	0	1,508	0.00%
2021/10/22	0	0.00	5	98.10	99.00	-5	1,525	-0.33%
2021/10/21	0	0.00	1	95.40	95.40	-1	1,522	-0.07%
2021/10/13	2	91.55	0	0.00	90.80	2	1,876	0.11%
2021/10/12	0	0.00	4	93.30	93.00	-4	1,983	-0.20%
2021/10/08	1	95.90	1	95.40	95.60	0	2,042	0.00%
2021/10/07	4	95.50	9	94.60	95.80	-5	2,160	-0.23%
2021/10/05	0	0.00	1	92.00	92.50	-1	2,141	-0.05%
2021/09/30	1	92.90	0	0.00	93.00	1	2,137	0.05%
2021/09/29	5	93.06	0	0.00	93.00	5	2,158	0.23%
2021/09/28	0	0.00	1	94.50	94.20	-1	2,167	-0.05%
2021/09/27	1	93.00	1	92.50	92.50	0	2,140	0.00%
2021/09/23	1	90.10	0	0.00	90.10	1	2,240	0.04%
2021/09/09	0	0.00	1	90.60	90.40	-1	2,460	-0.04%
2021/09/03	0	0.00	2	90.90	91.00	-2	2,469	-0.08%
2021/09/01	1	91.80	0	0.00	92.30	1	2,493	0.04%
2021/08/30	0	0.00	1	93.40	93.30	-1	2,508	-0.04%
2021/08/26	1	91.00	1	90.10	90.00	0	2,547	0.00%
2021/08/20	0	89.50	0	0.00	89.10	0	2,646	0.00%
2021/08/19	1	89.80	1	89.20	89.20	0	2,666	0.00%
2021/08/11	1	90.40	1	88.80	88.80	0	2,667	0.00%
2021/08/10	1	90.80	0	0.00	91.00	1	2,637	0.04%
2021/08/09	1	92.10	0	0.00	92.10	1	2,655	0.04%
2021/08/06	1	93.90	2	93.85	93.50	-1	2,687	-0.04%
2021/08/05	2	95.70	0	0.00	94.80	2	2,701	0.07%
2021/08/04	1	97.30	1	95.90	95.70	0	2,769	0.00%
2021/07/30	1	96.50	1	97.00	97.30	0	2,907	0.00%
2021/07/29	4	96.58	0	0.00	97.50	4	2,918	0.14%
2021/07/27	2	99.90	6	99.42	99.50	-4	2,883	-0.14%
2021/07/26	6	101.42	3	101.17	102.00	3	2,844	0.11%
2021/07/22	1	109.50	2	111.25	108.00	-1	2,704	-0.04%
2021/07/21	11	110.32	2	108.50	109.00	9	2,674	0.34%
2021/07/20	1	104.50	0	0.00	104.50	1	2,586	0.04%
2021/07/16	2	110.75	0	0.00	109.50	2	2,561	0.08%
2021/07/15	1	105.50	1	108.50	108.50	0	2,465	0.00%
2021/07/14	0	0.00	4	108.25	108.50	-4	2,419	-0.17%
2021/07/13	1	102.00	1	103.50	102.50	0	2,322	0.00%
2021/07/12	0	0.00	1	102.50	103.00	-1	2,360	-0.04%
2021/07/09	1	100.50	0	0.00	100.50	1	2,430	0.04%
2021/07/07	1	103.00	0	0.00	103.00	1	2,699	0.04%
2021/07/02	1	102.00	0	0.00	102.00	1	2,915	0.03%
2021/07/01	2	103.25	1	104.50	103.50	1	2,939	0.03%
2021/06/30	1	106.50	3	106.50	106.50	-2	3,000	-0.07%
2021/06/29	5	106.00	4	105.25	106.50	1	3,010	0.03%
2021/06/28	1	99.40	2	101.50	102.00	-1	3,086	-0.03%
2021/06/25	0	0.00	1	101.00	99.20	-1	3,093	-0.03%
2021/06/23	0	0.00	1	98.60	98.80	-1	3,136	-0.03%
2021/06/22	1	96.60	0	0.00	96.40	1	3,210	0.03%
2021/06/21	1	96.80	0	0.00	96.80	1	3,283	0.03%
2021/06/16	2	99.00	0	0.00	99.40	2	3,691	0.05%
2021/06/04	2	99.00	3	98.47	98.30	-1	4,307	-0.02%
2021/06/03	2	98.85	0	0.00	100.00	2	4,303	0.05%
2021/06/02	0	0.00	3	98.30	97.50	-3	4,270	-0.07%
2021/06/01	0	0.00	3	96.40	96.40	-3	4,229	-0.07%
2021/05/28	0	0.00	1	94.40	94.80	-1	4,208	-0.02%
2021/05/27	1	93.10	1	94.00	94.70	0	4,203	0.00%
2021/05/25	2	94.40	0	0.00	93.10	2	4,209	0.05%
2021/05/24	2	92.50	0	0.00	93.20	2	4,225	0.05%
2021/05/21	2	92.80	0	0.00	92.90	2	4,222	0.05%
2021/05/18	1	88.90	0	0.00	90.40	1	4,291	0.02%
2021/05/14	1	92.20	0	0.00	89.60	1	4,277	0.02%
2021/05/13	1	89.80	0	0.00	91.50	1	4,218	0.02%
2021/05/12	1	93.00	4	92.25	90.60	-3	4,174	-0.07%
2021/05/10	1	98.30	0	0.00	98.00	1	4,043	0.02%
2021/05/07	1	103.00	0	0.00	102.00	1	3,999	0.03%
2021/05/05	0	0.00	1	106.00	104.00	-1	3,980	-0.03%
2021/05/03	0	0.00	5	109.40	108.00	-5	3,933	-0.13%
2021/04/29	0	0.00	1	113.50	113.00	-1	3,910	-0.03%
2021/04/20	1	115.00	2	114.75	115.50	-1	3,901	-0.03%
2021/04/19	1	114.00	1	113.00	113.50	0	3,934	0.00%
2021/04/16	0	0.00	3	114.83	115.00	-3	3,901	-0.08%
2021/04/15	0	0.00	3	115.17	114.50	-3	3,944	-0.08%
2021/04/14	3	123.50	0	0.00	122.00	3	3,888	0.08%
2021/04/12	0	0.00	5	126.60	124.00	-5	3,704	-0.13%
2021/04/09	3	124.17	0	0.00	125.50	3	3,656	0.08%
2021/04/08	0	0.00	1	121.00	124.00	-1	3,585	-0.03%
2021/04/07	0	0.00	2	117.00	118.00	-2	3,469	-0.06%
2021/04/06	6	119.58	1	118.50	117.50	5	3,437	0.15%
2021/04/01	1	116.50	0	0.00	118.00	1	3,367	0.03%
2021/03/31	1	116.50	8.1	115.26	116.00	-7.1	3,273	-0.22%
2021/03/30	2	109.75	1	110.00	110.50	1	3,096	0.03%
2021/03/29	5	109.70	0	0.00	109.50	5	3,071	0.16%
2021/03/26	4	108.50	0	0.00	110.00	4	3,074	0.13%
2021/03/25	2	109.00	0	0.00	109.00	2	3,047	0.07%
2021/03/22	10	110.00	11	109.55	112.00	-1	2,863	-0.03%
2021/03/19	4	108.25	2	107.50	108.50	2	2,788	0.07%
2021/03/18	1	106.00	17	106.68	110.00	-16	2,581	-0.62%
2021/03/17	2	101.50	4	100.38	100.00	-2	2,228	-0.09%
2021/03/16	1	99.60	2	98.90	98.40	-1	2,188	-0.05%
2021/03/15	5	98.76	1	98.90	99.20	4	2,172	0.18%
2021/03/12	0	0.00	1	98.80	98.80	-1	2,189	-0.05%
2021/03/11	0	0.00	2	97.10	96.30	-2	2,158	-0.09%
2021/03/10	11	96.23	4	96.33	96.50	7	2,131	0.33%
2021/03/09	1	93.80	0	0.00	93.50	1	2,107	0.05%
2021/02/26	1	94.40	0	0.00	94.40	1	2,262	0.04%
2021/02/25	0	0.00	1	96.50	95.40	-1	2,305	-0.04%
2021/02/22	3	97.13	0	0.00	96.80	3	2,317	0.13%
2021/02/19	0	0.00	1	96.90	96.40	-1	2,295	-0.04%
2021/02/17	1	94.70	2	96.90	94.50	-1	2,357	-0.04%
2021/02/05	2	95.20	1	95.40	95.30	1	2,399	0.04%
2021/02/01	0	0.00	85	91.33	94.40	-85	2,765	-3.07%
2021/01/29	3	93.93	1	94.10	92.40	2	2,769	0.07%
2021/01/28	2	94.05	2	96.30	94.30	0	2,802	0.00%
2021/01/26	1	93.80	0	0.00	92.50	1	2,789	0.04%
2021/01/22	0	0.00	2	92.55	92.60	-2	2,986	-0.07%
2021/01/20	1	91.90	0	0.00	90.40	1	3,097	0.03%
2021/01/15	3	93.70	2	93.00	93.10	1	3,349	0.03%
2021/01/14	2	94.30	2	94.85	94.70	0	3,525	0.00%
2021/01/13	0	0.00	2	94.85	95.00	-2	3,744	-0.05%
2021/01/12	6	93.87	0	0.00	94.00	6	3,968	0.15%
2021/01/11	1	97.20	0	0.00	96.50	1	4,145	0.02%
2021/01/08	3	98.83	2	98.25	98.10	1	4,186	0.02%
2021/01/07	1	95.00	1	96.40	97.20	0	4,162	0.00%
2021/01/06	0	0.00	2	96.65	95.90	-2	4,234	-0.05%
2021/01/05	1	97.10	6	96.97	98.00	-5	4,298	-0.12%
2021/01/04	3	94.70	2	95.00	95.90	1	4,236	0.02%
2020/12/31	1	93.40	0	0.00	93.80	1	4,224	0.02%
2020/12/28	1	92.60	0	0.00	93.20	1	4,301	0.02%
2020/12/22	2	93.65	0	0.00	92.70	2	4,315	0.05%
2020/12/21	2	94.30	0	0.00	95.20	2	4,307	0.05%
2020/12/18	0	0.00	1.4	96.18	95.90	-1.4	4,316	-0.03%
2020/12/17	1	94.50	0.4	94.60	95.00	0.6	4,327	0.01%
2020/12/15	23	97.05	5	95.70	95.10	18	4,332	0.42%
2020/12/11	10	94.90	0	0.00	95.60	10	4,335	0.23%
2020/12/10	5	96.10	0	0.00	96.20	5	4,322	0.12%
2020/12/08	11	98.31	1	98.80	98.40	10	4,311	0.23%
2020/12/07	1	98.00	0	0.00	98.50	1	4,347	0.02%
2020/12/04	1	97.00	0	0.00	97.50	1	4,352	0.02%
2020/12/02	6	96.12	2	96.35	97.40	4	4,445	0.09%
2020/12/01	4	96.05	1	96.50	96.50	3	4,505	0.07%
2020/11/26	0	0.00	1	97.30	96.90	-1	4,789	-0.02%
2020/11/25	1	96.00	0	0.00	96.00	1	4,993	0.02%
2020/11/23	19	99.60	1	99.60	99.60	18	5,045	0.36%
2020/11/19	1	99.80	0	0.00	99.80	1	5,451	0.02%
2020/11/18	7	100.00	0	0.00	100.50	7	5,639	0.12%
2020/11/17	1	100.50	0	0.00	100.50	1	5,699	0.02%
2020/11/16	2	98.40	5	99.42	101.50	-3	5,715	-0.05%
2020/11/13	8	100.00	0	0.00	99.90	8	5,643	0.14%
2020/11/12	0	0.00	1	102.50	99.60	-1	5,587	-0.02%
2020/11/11	0	0.00	3	96.87	96.20	-3	5,383	-0.06%
2020/11/10	2	98.00	130	96.25	96.20	-128	5,374	-2.38%	大賣/鉅額交易
2020/11/09	2	100.00	0	0.00	101.00	2	5,330	0.04%
2020/11/06	2	99.30	2	100.00	100.50	0	5,339	0.00%
2020/11/05	0	0.00	64	97.87	98.70	-64	5,422	-1.18%
2020/11/03	1	99.80	1	100.50	99.80	0	5,745	0.00%
2020/11/02	0	0.00	1	103.00	100.50	-1	5,766	-0.02%
2020/10/30	3	100.50	77	100.48	99.80	-74	5,673	-1.30%
2020/10/29	0	0.00	130	98.37	99.00	-130	5,601	-2.32%	大賣/鉅額交易
2020/10/27	27	100.46	0	0.00	103.50	27	5,503	0.49%
2020/10/26	0	0.00	1	100.50	99.40	-1	5,365	-0.02%
2020/10/23	101	99.22	0	0.00	99.00	101	5,288	1.91%	大買/鉅額交易
2020/10/22	2	98.60	2	100.00	100.00	0	5,250	0.00%
2020/10/21	272.3	97.33	1	99.20	97.30	271.3	5,067	5.35%	大買/鉅額交易
2020/10/20	0	0.00	3.5	99.23	100.50	-3.5	4,858	-0.07%
2020/10/19	4	98.08	13	97.38	95.30	-9	4,640	-0.19%
2020/10/16	1	95.00	3	94.50	94.10	-2	4,418	-0.05%
2020/10/15	0	0.00	0.1	94.10	94.50	-0.1	4,368	0.00%
2020/10/14	3	93.67	2	93.35	93.70	1	4,316	0.02%
2020/10/13	6	91.95	8	92.00	91.70	-2	4,291	-0.05%
2020/10/08	0	0.00	2	89.45	89.80	-2	4,258	-0.05%
2020/10/07	0	0.00	1	89.50	89.50	-1	4,248	-0.02%
2020/10/06	0	0.00	10	89.07	89.00	-10	4,224	-0.24%
2020/10/05	3	85.90	0	0.00	88.20	3	4,231	0.07%
2020/09/25	1	84.20	5	82.50	83.60	-4	4,342	-0.09%
2020/09/24	1	84.20	0	0.00	84.20	1	4,335	0.02%
2020/09/23	1	87.00	0	0.00	87.00	1	4,338	0.02%
2020/09/17	5	88.00	0	0.00	88.10	5	4,288	0.12%
2020/09/15	0	0.00	2	87.00	86.70	-2	4,229	-0.05%
2020/09/11	0	0.00	1	85.10	85.10	-1	4,221	-0.02%
2020/09/10	47	88.03	42	86.97	85.70	5	4,207	0.12%
2020/09/09	1	87.30	1	87.30	87.30	0	4,141	0.00%
2020/09/07	2	90.00	3	90.70	89.00	-1	4,092	-0.02%
2020/09/04	1	89.90	3	91.40	91.10	-2	4,032	-0.05%
2020/09/03	0	0.00	91	93.36	92.10	-91	3,963	-2.30%
2020/09/02	3	94.33	2	93.65	93.10	1	3,892	0.03%
2020/09/01	4	92.40	11	92.53	92.10	-7	3,818	-0.18%
2020/08/31	17	91.78	128	91.91	92.00	-111	3,702	-3.00%	大賣/鉅額交易
2020/08/28	0	0.00	1	90.10	89.70	-1	3,472	-0.03%
2020/08/27	12	88.58	3	89.00	88.40	9	3,404	0.26%
2020/08/26	4	88.03	1	88.60	88.00	3	3,318	0.09%
2020/08/25	223	87.78	88	89.91	87.80	135	3,238	4.17%	大買/鉅額交易
2020/08/24	86	86.51	12	88.18	88.90	74	2,897	2.55%
2020/08/21	0	0.00	5	84.62	84.50	-5	2,742	-0.18%
2020/08/19	3	84.27	6	83.72	83.20	-3	2,625	-0.11%
2020/08/17	0	0.00	2	87.00	85.30	-2	2,618	-0.08%
2020/08/14	2	85.40	0	0.00	86.00	2	2,600	0.08%
2020/08/12	2	83.85	1	83.30	84.80	1	2,547	0.04%
2020/08/11	4	85.68	6	85.82	84.40	-2	2,527	-0.08%
2020/08/10	4	85.05	8	85.78	85.40	-4	2,469	-0.16%
2020/08/07	1	79.50	2	81.90	82.60	-1	2,349	-0.04%
2020/08/06	1	81.60	1	78.90	78.80	0	2,197	0.00%
2020/08/05	0	0.00	3	78.43	80.10	-3	2,241	-0.13%
2020/08/04	0	0.00	1	76.80	77.00	-1	2,407	-0.04%
2020/08/03	1	75.60	0	0.00	75.60	1	2,461	0.04%
2020/07/31	1	76.40	2	77.05	77.00	-1	2,477	-0.04%
2020/07/30	1	75.90	0	0.00	75.90	1	2,441	0.04%
2020/07/29	1	72.70	0	0.00	72.50	1	2,435	0.04%
2020/07/27	1	75.90	1	75.20	74.50	0	2,445	0.00%
2020/07/24	4	76.55	0	0.00	76.30	4	2,507	0.16%
2020/07/23	0	0.00	1	79.30	78.90	-1	2,506	-0.04%
2020/07/22	1	78.30	0	0.00	78.60	1	2,529	0.04%
2020/07/21	0	0.00	5	77.10	77.30	-5	2,552	-0.20%
2020/07/17	5	78.82	0	0.00	77.30	5	2,698	0.19%
2020/07/15	5	84.10	0	0.00	83.80	5	2,610	0.19%
2020/07/14	5	84.04	0	0.00	84.00	5	2,640	0.19%
2020/07/07	1	87.50	10	87.30	86.70	-9	2,615	-0.34%
2020/07/06	0	0.00	1	86.40	86.80	-1	2,617	-0.04%
2020/07/03	1	85.40	2	85.20	85.40	-1	2,614	-0.04%
2020/07/02	3	84.73	4	84.40	85.40	-1	2,635	-0.04%
2020/07/01	1	83.70	0	0.00	83.50	1	2,657	0.04%
2020/06/30	2	83.25	2	83.50	83.60	0	2,691	0.00%
2020/06/23	1	83.30	0	0.00	82.10	1	2,804	0.04%
2020/06/22	0	0.00	1	83.40	82.70	-1	2,827	-0.04%
2020/06/19	9	83.26	8	81.70	81.70	1	2,885	0.03%
2020/06/18	5	83.16	5	82.90	82.90	0	2,910	0.00%
2020/06/17	2	83.20	0	0.00	82.70	2	2,921	0.07%
2020/06/16	0	0.00	2	82.00	82.90	-2	2,945	-0.07%
2020/06/12	1	78.00	1	81.00	81.00	0	3,070	0.00%
2020/06/11	10	82.30	10	81.30	80.90	0	3,110	0.00%
2020/06/08	7	83.97	7	83.84	83.80	0	3,202	0.00%
2020/06/05	21	86.35	12	86.36	86.30	9	3,161	0.28%
2020/06/04	3	85.63	3	85.60	86.00	0	3,170	0.00%
2020/06/03	2	85.50	1	85.90	85.90	1	3,186	0.03%
2020/06/01	0	0.00	2	84.90	85.50	-2	3,197	-0.06%
2020/05/29	3	84.53	0	0.00	84.20	3	3,191	0.09%
2020/05/28	13	86.94	12	86.73	85.00	1	3,194	0.03%
2020/05/22	0	0.00	6	84.37	82.70	-6	3,143	-0.19%
2020/05/20	0	0.00	1	84.20	84.50	-1	3,122	-0.03%
2020/05/19	0	0.00	3	84.60	84.80	-3	3,122	-0.10%
2020/05/18	0	0.00	5	84.00	84.00	-5	3,112	-0.16%
2020/05/15	1	84.60	0	0.00	84.70	1	3,107	0.03%
2020/05/14	1	88.20	0	0.00	85.20	1	3,074	0.03%
2020/05/13	0	0.00	5	86.50	87.50	-5	3,012	-0.17%
2020/05/12	4	87.65	1	87.70	87.70	3	3,067	0.10%
2020/05/11	25	87.59	12	87.41	89.60	13	3,024	0.43%
2020/05/08	3	81.67	2	82.55	82.70	1	2,815	0.04%
2020/05/06	2	80.05	0	0.00	79.60	2	2,750	0.07%
2020/05/04	2	79.70	4	79.60	79.30	-2	2,772	-0.07%
2020/04/30	0	0.00	5	80.90	80.90	-5	2,786	-0.18%
2020/04/29	5	81.88	2	82.00	81.20	3	2,804	0.11%
2020/04/28	0	0.00	1	79.60	79.30	-1	2,757	-0.04%
2020/04/27	1	78.80	9	78.81	79.00	-8	2,792	-0.29%
2020/04/24	0	0.00	5	79.30	79.00	-5	2,760	-0.18%
2020/04/23	11	79.47	26	79.20	79.30	-15	2,735	-0.55%
2020/04/22	2	71.70	1	72.20	75.90	1	2,593	0.04%
2020/04/21	3	74.80	0	0.00	72.30	3	2,564	0.12%
2020/04/20	0	0.00	1	73.70	74.80	-1	2,562	-0.04%
2020/04/17	0	0.00	1	74.60	74.20	-1	2,570	-0.04%
2020/04/16	1	73.80	0	0.00	74.10	1	2,588	0.04%
2020/04/13	1	72.00	0	0.00	71.80	1	2,604	0.04%
2020/04/10	0	0.00	1	71.70	72.20	-1	2,604	-0.04%
2020/04/09	0	0.00	1	71.70	71.50	-1	2,625	-0.04%
2020/04/08	0	0.00	15	73.01	73.60	-15	2,592	-0.58%
2020/04/07	6	73.28	0	0.00	73.50	6	2,571	0.23%
2020/04/06	2	70.40	2	69.80	71.40	0	2,563	0.00%
2020/04/01	17	69.69	1	70.10	70.10	16	2,521	0.63%
2020/03/31	4	68.80	11	68.20	68.30	-7	2,503	-0.28%
2020/03/30	1	64.80	3	65.03	67.00	-2	2,464	-0.08%
2020/03/27	16	66.51	6	67.08	65.90	10	2,439	0.41%
2020/03/26	0	0.00	12	66.75	67.10	-12	2,416	-0.50%
2020/03/25	5	66.56	3	66.37	66.20	2	2,395	0.08%
2020/03/24	3	64.70	1	64.50	64.00	2	2,351	0.09%
2020/03/23	3	61.97	0	0.00	61.80	3	2,317	0.13%
2020/03/20	23	61.53	13	61.40	61.90	10	2,331	0.43%
2020/03/19	0	0.00	1.1	59.08	56.30	-1.1	2,299	-0.05%
2020/03/18	16	61.99	17	61.51	60.70	-1	2,251	-0.04%
2020/03/17	1	58.30	0	0.00	58.20	1	2,206	0.05%
2020/03/16	2	64.85	1	64.60	62.00	1	2,171	0.05%
2020/03/13	6	63.17	0	0.00	64.40	6	2,167	0.28%
2020/03/12	0	0.00	1	74.60	69.90	-1	2,131	-0.05%
2020/03/11	1	76.60	0	0.00	76.00	1	2,078	0.05%
2020/03/10	1	77.90	2	76.90	77.70	-1	2,086	-0.05%
2020/03/09	0	0.00	17	80.02	78.00	-17	2,099	-0.81%
2020/03/06	2	81.45	0	0.00	81.30	2	2,101	0.10%
2020/03/05	1	81.70	1	80.80	82.10	0	2,224	0.00%
2020/03/04	1	79.10	1	79.70	79.80	0	2,227	0.00%
2020/03/03	3	80.73	0	0.00	80.30	3	2,260	0.13%
2020/03/02	1	78.50	0	0.00	78.60	1	2,352	0.04%
2020/02/25	0	0.00	2	80.45	81.00	-2	2,439	-0.08%
2020/02/19	0	0.00	2	84.20	83.60	-2	2,493	-0.08%
2020/02/18	7	83.34	1	83.70	83.70	6	2,487	0.24%
2020/02/14	2	83.95	1	84.50	84.60	1	2,489	0.04%
2020/02/13	55	84.42	40	85.25	84.90	15	2,476	0.61%
2020/02/12	2	80.25	0	0.00	81.80	2	2,408	0.08%
2020/02/11	2	77.95	0	0.00	78.00	2	2,421	0.08%
2020/02/05	1	78.00	0	0.00	77.50	1	2,473	0.04%
2020/02/04	0	0.00	1	77.80	78.50	-1	2,469	-0.04%
2020/01/20	2	88.95	0	0.00	88.80	2	2,455	0.08%
2020/01/16	0	0.00	1	88.30	88.50	-1	2,495	-0.04%
2020/01/15	2	88.30	0	0.00	88.30	2	2,523	0.08%
2020/01/14	0	0.00	1	89.20	88.80	-1	2,566	-0.04%
2020/01/08	1	88.30	0	0.00	88.30	1	2,730	0.04%
2019/12/31	1	94.10	0	0.00	94.10	1	2,835	0.04%
2019/12/30	2	93.60	3	94.10	94.40	-1	2,850	-0.04%
2019/12/27	0	0.00	0.1	92.90	92.90	-0.1	2,829	0.00%
2019/12/26	0	0.00	1	93.60	93.30	-1	2,833	-0.04%
2019/12/23	0	0.00	2	90.50	90.60	-2	2,891	-0.07%
2019/12/20	0	0.00	10	92.34	92.20	-10	2,894	-0.35%
2019/12/19	1	92.50	10	92.42	92.40	-9	2,903	-0.31%
2019/12/18	0	0.00	1	94.00	93.60	-1	2,908	-0.03%
2019/12/17	7	93.67	7	94.31	94.00	0	2,919	0.00%
2019/12/16	3	93.33	0	0.00	93.50	3	2,917	0.10%
2019/12/13	0	0.00	2.1	93.52	93.10	-2.1	2,928	-0.07%
2019/12/12	20	93.01	1	93.60	92.70	19	2,944	0.65%
2019/12/11	1	92.40	0	0.00	91.90	1	2,951	0.03%
2019/12/04	1	92.60	0	0.00	92.60	1	3,171	0.03%
2019/12/02	11	97.37	10	97.05	95.60	1	3,169	0.03%
2019/11/29	0	0.00	1	95.10	95.60	-1	3,141	-0.03%
2019/11/28	1	96.00	7	96.30	95.60	-6	3,151	-0.19%
2019/11/27	13	95.98	6	96.00	96.00	7	3,199	0.22%
2019/11/26	1	94.00	0	0.00	94.20	1	3,202	0.03%
2019/11/25	0	0.00	1	93.00	93.40	-1	3,429	-0.03%
2019/11/22	5	93.60	6	93.05	93.40	-1	3,559	-0.03%
2019/11/21	1	90.90	0	0.00	91.10	1	3,608	0.03%
2019/11/20	2	89.95	1	91.30	91.50	1	3,873	0.03%
2019/11/19	6	90.10	0	0.00	89.80	6	3,858	0.16%
2019/11/18	1	90.50	0	0.00	90.50	1	3,921	0.03%
2019/11/14	2	90.40	0	0.00	90.20	2	3,991	0.05%
2019/11/13	0	0.00	1	91.00	90.60	-1	3,998	-0.03%
2019/11/12	1	90.30	0	0.00	90.20	1	4,019	0.02%
2019/11/08	1	93.30	2	91.70	92.20	-1	4,140	-0.02%
2019/11/07	1	89.50	0	0.00	88.30	1	4,125	0.02%
2019/11/06	0	0.00	1	90.30	90.00	-1	4,193	-0.02%
2019/11/05	0	0.00	1	92.10	92.20	-1	4,275	-0.02%
2019/11/04	1	93.10	0	0.00	93.30	1	4,313	0.02%
2019/10/31	5	96.20	6	94.93	94.20	-1	4,407	-0.02%
2019/10/30	1	95.20	0	0.00	95.20	1	4,470	0.02%
2019/10/28	0	0.00	1	96.40	95.80	-1	4,525	-0.02%
2019/10/25	1	94.60	0	0.00	94.00	1	4,551	0.02%
2019/10/23	0	0.00	2	94.55	95.10	-2	4,872	-0.04%
2019/10/22	0	0.00	2	95.55	95.10	-2	4,957	-0.04%
2019/10/21	7	95.73	16	96.36	95.40	-9	5,211	-0.17%
2019/10/18	2	92.70	4	91.98	92.80	-2	5,255	-0.04%
2019/10/09	1	88.00	1	88.90	88.00	0	5,178	0.00%
2019/10/08	3	90.73	3	90.97	90.60	0	5,324	0.00%
2019/10/07	1	93.00	4	93.33	93.20	-3	5,277	-0.06%
2019/10/04	3	91.20	0	0.00	91.10	3	5,269	0.06%
2019/10/02	3	91.63	0	0.00	91.90	3	5,248	0.06%
2019/09/27	1	91.80	1	93.40	91.70	0	5,247	0.00%
2019/09/26	3	95.53	2	95.65	94.80	1	5,223	0.02%
2019/09/25	1	93.40	0	0.00	93.40	1	5,228	0.02%
2019/09/24	0	0.00	1	95.50	95.40	-1	5,325	-0.02%
2019/09/23	2	96.55	4	96.10	96.00	-2	5,333	-0.04%
2019/09/20	3	95.40	0	0.00	95.80	3	5,328	0.06%
2019/09/19	2	95.10	0	0.00	95.00	2	5,330	0.04%
2019/09/18	1	94.50	0	0.00	94.10	1	5,362	0.02%
2019/09/17	2	94.55	1	94.00	93.70	1	5,356	0.02%
2019/09/16	2	95.00	0	0.00	95.50	2	5,382	0.04%
2019/09/12	0	0.00	1	95.00	95.00	-1	5,370	-0.02%
2019/09/11	1	96.10	1	96.00	95.80	0	5,349	0.00%
2019/09/10	3	96.53	240	96.50	96.80	-237	5,316	-4.46%	大賣/鉅額交易
2019/09/09	3	104.00	1	103.00	102.50	2	5,167	0.04%
2019/09/06	21	104.98	2	106.25	104.50	19	5,143	0.37%
2019/09/05	57	106.98	4	107.13	106.00	53	5,130	1.03%
2019/09/04	75	106.99	3.5	106.43	107.00	71.5	5,106	1.40%
2019/09/03	98	108.10	5	106.80	106.00	93	5,154	1.80%
2019/09/02	4	105.13	0	0.00	106.00	4	5,051	0.08%
2019/08/30	3	106.33	1	104.50	104.50	2	5,013	0.04%
2019/08/29	9.5	105.47	10	105.80	106.50	-0.5	4,942	-0.01%
2019/08/28	11	107.59	21	106.64	103.50	-10	4,856	-0.21%
2019/08/27	9	105.17	8	106.44	107.00	1	4,611	0.02%
2019/08/26	9	104.33	23	104.80	102.00	-14	4,512	-0.31%
2019/08/23	24	106.67	12	104.79	106.00	12	4,490	0.27%
2019/08/22	1	101.00	3	100.53	99.40	-2	4,249	-0.05%
2019/08/21	4	98.73	3	98.23	98.60	1	4,219	0.02%
2019/08/20	1	99.90	1	99.80	99.80	0	4,164	0.00%
2019/08/19	6	102.75	6	101.75	102.00	0	4,139	0.00%
2019/08/16	6	101.83	5	102.00	101.50	1	4,150	0.02%
2019/08/15	3	100.67	1	101.50	101.00	2	4,177	0.05%
2019/08/14	12	104.33	3	105.67	102.00	9	4,175	0.22%
2019/08/13	4	101.00	3	101.00	100.50	1	4,097	0.02%
2019/08/12	2	101.50	2	101.50	101.00	0	4,133	0.00%
2019/08/08	6	102.08	5	102.60	103.00	1	4,105	0.02%
2019/08/07	5	101.56	4	101.38	102.00	1	4,054	0.02%
2019/08/06	3	95.37	0	0.00	96.50	3	3,981	0.08%
2019/08/05	1	99.40	3	99.30	97.60	-2	3,960	-0.05%
2019/08/01	3	105.33	1	106.00	106.00	2	3,981	0.05%
2019/07/31	3	107.00	0	0.00	108.00	3	3,956	0.08%
2019/07/30	2	105.75	30	103.00	103.50	-28	3,914	-0.72%
2019/07/29	2	108.00	0	0.00	106.50	2	3,874	0.05%
2019/07/26	2	109.00	0	0.00	109.50	2	3,833	0.05%
2019/07/25	5	113.60	3	110.50	110.50	2	3,724	0.05%
2019/07/24	5	113.00	18	112.72	112.00	-13	3,544	-0.37%
2019/07/23	21	113.24	18	111.81	112.00	3	3,538	0.08%
2019/07/22	31	103.42	13	107.15	108.00	18	3,252	0.55%
2019/07/19	0	0.00	4	96.18	98.20	-4	3,113	-0.13%
2019/07/18	0	0.00	50	95.64	94.50	-50	3,071	-1.63%
2019/07/17	1	95.80	0	0.00	94.70	1	3,075	0.03%
2019/07/12	52	99.38	74	96.85	95.50	-22	3,111	-0.71%
2019/07/11	1	95.10	50	95.50	95.50	-49	3,085	-1.59%
2019/07/10	0	0.00	1	94.90	93.80	-1	3,125	-0.03%
2019/07/08	1	92.70	0	0.00	93.00	1	3,135	0.03%
2019/07/05	1	92.80	0	0.00	93.90	1	3,194	0.03%
2019/07/04	0	0.00	1	93.60	93.60	-1	3,264	-0.03%
2019/07/03	5	94.80	0	0.00	92.60	5	3,317	0.15%
2019/07/02	141	94.99	12	94.64	95.00	129	3,338	3.86%	大買/鉅額交易
2019/07/01	0	0.00	7	93.33	94.60	-7	3,324	-0.21%
2019/06/28	0	0.00	1	88.20	88.90	-1	3,266	-0.03%
2019/06/26	1	87.00	0	0.00	87.20	1	3,380	0.03%
2019/06/25	8	90.40	6	88.72	87.50	2	3,500	0.06%
2019/06/21	0	0.00	1	89.90	87.60	-1	3,737	-0.03%
2019/06/20	1	88.00	1	86.80	88.10	0	3,776	0.00%
2019/06/19	1	85.20	0	0.00	86.00	1	4,025	0.02%
2019/06/17	1	85.50	0	0.00	85.20	1	4,045	0.02%
2019/06/14	1	86.20	3	86.60	86.00	-2	4,093	-0.05%
2019/06/13	2	88.20	0	0.00	87.00	2	4,247	0.05%
2019/06/12	10	89.30	0	0.00	89.20	10	4,421	0.23%
2019/06/11	3	89.80	1	90.10	90.40	2	4,464	0.04%
2019/06/05	0	0.00	2	88.00	86.20	-2	4,677	-0.04%
2019/06/03	0	0.00	1	87.20	87.20	-1	4,721	-0.02%
2019/05/31	2	88.40	0	0.00	88.00	2	4,752	0.04%
2019/05/30	0	0.00	2	90.20	90.20	-2	4,789	-0.04%
2019/05/27	0	0.00	1	84.90	85.00	-1	4,867	-0.02%
2019/05/24	1	85.70	1	85.10	85.50	0	4,941	0.00%
2019/05/22	0	0.00	1	84.30	83.90	-1	4,967	-0.02%
2019/05/20	1	80.00	0	0.00	78.80	1	5,045	0.02%
2019/05/17	0	0.00	2	79.50	78.60	-2	5,091	-0.04%
2019/05/16	1	83.70	0	0.00	82.20	1	5,171	0.02%
2019/05/14	0	0.00	1	84.10	84.30	-1	5,297	-0.02%
2019/05/10	1	82.10	0	0.00	82.50	1	5,482	0.02%
2019/05/09	0	0.00	2	82.85	81.80	-2	5,720	-0.03%
2019/05/06	0	0.00	1	84.80	84.50	-1	5,726	-0.02%
2019/05/03	2	86.65	0	0.00	87.20	2	5,785	0.03%
2019/05/02	1	86.10	1	85.40	85.60	0	5,897	0.00%
2019/04/30	2	82.60	2	82.80	85.60	0	6,108	0.00%
2019/04/29	4	84.50	1	84.10	84.00	3	6,095	0.05%
2019/04/26	0	0.00	1	92.60	91.50	-1	6,078	-0.02%
2019/04/24	0	0.00	1	93.50	92.60	-1	6,586	-0.02%
2019/04/23	0	0.00	2	93.25	93.50	-2	6,713	-0.03%
2019/04/18	0	0.00	2	91.65	91.00	-2	6,757	-0.03%
2019/04/17	7	95.09	4	95.65	93.00	3	6,773	0.04%
2019/04/16	0	0.00	3	95.10	95.30	-3	6,714	-0.04%
2019/04/15	3	93.53	0	0.00	92.60	3	6,710	0.04%
2019/04/12	1	92.90	0	0.00	93.00	1	6,737	0.01%
2019/04/11	3	93.07	2	91.90	92.50	1	6,739	0.01%
2019/04/10	2	94.00	184	92.80	94.30	-182	6,768	-2.69%	大賣/鉅額交易
2019/04/09	5	96.02	14	95.44	93.70	-9	6,735	-0.13%
2019/04/08	186	95.60	1	95.70	95.20	185	6,763	2.74%	大買/鉅額交易
2019/04/03	0	0.00	7	94.00	94.20	-7	6,737	-0.10%
2019/04/02	9	94.74	10	94.55	93.80	-1	6,754	-0.01%
2019/04/01	0	0.00	8	93.74	93.50	-8	6,744	-0.12%
2019/03/29	21	94.50	8	94.54	93.20	13	6,710	0.19%
2019/03/28	15	94.91	19	95.28	95.10	-4	6,648	-0.06%
2019/03/27	12	94.38	60	94.90	94.60	-48	6,552	-0.73%
2019/03/26	9	93.23	10	93.68	93.40	-1	6,494	-0.02%
2019/03/25	3	90.70	9	91.11	91.50	-6	6,387	-0.09%
2019/03/22	64	92.53	11	92.82	92.20	53	6,333	0.84%
2019/03/21	1	88.50	0	0.00	87.80	1	6,135	0.02%
2019/03/20	0	0.00	20	88.30	88.10	-20	6,275	-0.32%
2019/03/19	1	88.00	95	88.08	87.70	-94	6,345	-1.48%
2019/03/18	9	88.44	14	88.44	89.00	-5	6,445	-0.08%
2019/03/15	120	87.34	2	86.85	84.50	118	6,436	1.83%	大買/鉅額交易
2019/03/14	4	89.83	3	88.33	87.50	1	6,520	0.02%
2019/03/13	1	90.50	0	0.00	89.20	1	6,548	0.02%
2019/03/12	0	0.00	5	90.60	89.90	-5	6,599	-0.08%
2019/03/11	8	91.24	2	90.40	90.80	6	6,591	0.09%
2019/03/08	1	86.00	2	86.20	87.90	-1	6,536	-0.02%
2019/03/07	6	89.80	0	0.00	87.10	6	6,640	0.09%
2019/03/06	0	0.00	1	90.10	89.00	-1	6,745	-0.01%
2019/03/05	28	89.39	30	88.22	88.20	-2	6,813	-0.03%
2019/03/04	2	91.80	0	0.00	91.20	2	6,726	0.03%
2019/02/27	3	91.70	0	0.00	91.70	3	6,700	0.04%
2019/02/25	7	92.47	21	92.50	92.50	-14	6,691	-0.21%
2019/02/22	23	91.14	0	0.00	90.90	23	6,654	0.35%
2019/02/21	1	92.30	0	0.00	92.00	1	6,763	0.01%
2019/02/20	5	94.60	7	92.86	93.50	-2	6,741	-0.03%
2019/02/19	7	94.56	6	92.07	92.10	1	6,700	0.01%
2019/02/18	1	93.70	6	93.20	93.40	-5	6,645	-0.08%
2019/02/15	11	96.78	7	95.97	95.10	4	6,617	0.06%
2019/02/14	0	0.00	1	95.50	95.00	-1	6,572	-0.02%
2019/02/13	4	98.88	13	98.49	95.00	-9	6,608	-0.14%
2019/02/12	10	96.04	3	99.40	99.40	7	6,662	0.11%
2019/02/11	16	97.50	12	97.13	96.70	4	6,602	0.06%
2019/01/30	1	92.20	3	93.77	94.50	-2	6,449	-0.03%
2019/01/29	1	85.30	1	85.20	86.10	0	6,183	0.00%
2019/01/25	1	84.80	3	86.27	86.50	-2	6,192	-0.03%
2019/01/24	1	82.80	4	83.25	84.60	-3	6,144	-0.05%
2019/01/23	8	81.26	6	80.20	81.90	2	6,103	0.03%
2019/01/22	5	84.72	1	86.40	80.50	4	5,962	0.07%
2019/01/21	2	86.95	1	86.50	87.40	1	5,749	0.02%
2019/01/18	2	86.30	1	87.50	87.00	1	5,710	0.02%
2019/01/17	6	86.13	127	88.22	86.00	-121	5,628	-2.15%	大賣/鉅額交易
2019/01/16	10	83.85	13	86.48	87.10	-3	5,412	-0.06%
2019/01/15	3	78.67	6	78.85	79.20	-3	5,106	-0.06%
2019/01/14	1	75.10	4	76.38	76.30	-3	4,974	-0.06%
2019/01/11	4	75.95	2	76.90	75.60	2	4,979	0.04%
2019/01/10	4	77.20	5	76.64	77.00	-1	4,948	-0.02%
2019/01/09	9	77.61	28	77.39	76.30	-19	4,908	-0.39%
2019/01/08	123	77.00	4	76.93	77.00	119	4,831	2.46%	大買/鉅額交易
2019/01/07	1	76.20	0	0.00	74.70	1	4,718	0.02%
2019/01/04	0	0.00	1	73.40	75.30	-1	4,661	-0.02%
2019/01/03	5	75.00	0	0.00	74.70	5	4,650	0.11%
2019/01/02	0	0.00	5	76.00	74.30	-5	4,633	-0.11%
2018/12/28	1	74.00	1	73.80	74.80	0	4,548	0.00%
2018/12/27	6	74.50	10	73.70	73.60	-4	4,528	-0.09%
2018/12/26	9	71.29	6	72.00	70.20	3	4,439	0.07%
2018/12/25	1	71.60	0	0.00	72.30	1	4,421	0.02%
2018/12/24	8	75.26	8	73.70	73.70	0	4,383	0.00%
2018/12/22	1	74.00	1	74.20	73.80	0	4,325	0.00%
2018/12/21	0	0.00	1	73.70	74.20	-1	4,317	-0.02%
2018/12/20	3	73.33	2	73.75	72.70	1	4,262	0.02%
2018/12/19	0	0.00	1	73.80	74.50	-1	4,208	-0.02%
2018/12/18	2	73.65	0	0.00	73.20	2	4,146	0.05%
2018/12/17	0	0.00	1	75.20	74.70	-1	4,070	-0.02%
2018/12/14	26	74.82	10	75.00	74.90	16	4,070	0.39%
2018/12/13	7	75.07	9	75.26	74.00	-2	3,991	-0.05%
2018/12/12	7	73.81	0	0.00	73.60	7	3,837	0.18%
2018/12/11	6	72.65	8	73.89	74.40	-2	3,719	-0.05%
2018/12/10	3	71.77	35	71.96	71.00	-32	3,565	-0.90%
2018/12/07	29	74.14	28	74.68	75.50	1	3,414	0.03%
2018/12/06	10	69.26	10	70.16	68.90	0	3,145	0.00%
2018/12/04	11	71.71	11	70.69	70.40	0	3,030	0.00%
2018/12/03	4	70.18	9	69.71	71.00	-5	2,989	-0.17%
2018/11/30	4	69.33	1	67.50	68.00	3	2,868	0.10%
2018/11/29	26	66.93	26	66.56	68.00	0	2,757	0.00%
2018/11/28	11	64.33	12	64.40	64.00	-1	2,624	-0.04%
2018/11/27	0	0.00	5	61.38	61.60	-5	2,530	-0.20%
2018/11/26	1	61.00	2	60.50	61.00	-1	2,536	-0.04%
2018/11/23	1	59.80	5	59.90	59.40	-4	2,539	-0.16%
2018/11/22	6	61.72	16	61.09	60.50	-10	2,525	-0.40%
2018/11/21	1	60.20	1	60.10	60.20	0	2,456	0.00%
2018/11/20	12	61.73	2	61.85	59.90	10	2,462	0.41%
2018/11/16	1	59.00	1	58.70	57.90	0	2,338	0.00%
2018/11/15	1	58.00	0	0.00	58.50	1	2,332	0.04%
2018/11/14	0	0.00	11	57.64	58.00	-11	2,314	-0.48%
2018/11/13	12	56.69	2	57.85	58.20	10	2,278	0.44%
2018/11/12	3	56.70	2	56.70	57.00	1	2,187	0.05%
2018/11/09	4	55.68	4	56.13	56.70	0	2,111	0.00%
2018/11/08	3	53.87	1	53.60	53.00	2	1,945	0.10%
2018/11/07	1	53.40	1	53.50	53.60	0	1,933	0.00%
2018/11/06	0	0.00	1	53.10	51.30	-1	1,973	-0.05%
2018/11/05	0	0.00	1	52.90	53.60	-1	1,993	-0.05%
2018/11/02	2	51.70	1	51.30	52.30	1	1,995	0.05%
2018/11/01	0	0.00	4	50.88	50.90	-4	2,035	-0.20%
2018/10/31	2	48.85	2	50.05	50.30	0	2,011	0.00%
2018/10/23	1	48.30	0	0.00	47.90	1	2,084	0.05%
2018/10/22	1	49.30	1	49.65	49.65	0	2,123	0.00%
2018/10/16	1	48.05	0	0.00	48.30	1	2,426	0.04%
2018/10/12	0	0.00	1	46.10	47.45	-1	2,830	-0.04%
2018/10/11	0	0.00	4	45.19	45.00	-4	3,307	-0.12%
2018/10/09	1	48.65	1	48.40	48.30	0	3,323	0.00%
2018/10/08	3	49.83	3	50.47	49.50	0	3,397	0.00%
2018/10/01	0	0.00	4	54.90	54.50	-4	3,877	-0.10%
2018/09/28	5	54.80	0	0.00	54.30	5	3,959	0.13%
2018/09/27	2	54.40	2	54.85	54.20	0	4,012	0.00%
2018/09/26	1	54.80	1	54.70	54.50	0	4,133	0.00%
2018/09/25	0	0.00	1	55.10	55.20	-1	4,209	-0.02%
2018/09/20	3	54.20	1	53.70	53.60	2	4,636	0.04%
2018/09/19	1	56.00	1	56.90	56.00	0	4,618	0.00%
2018/09/18	1	56.60	5	56.24	56.00	-4	4,657	-0.09%
2018/09/17	1	57.60	1	57.20	57.30	0	4,708	0.00%
2018/09/14	0	0.00	2	57.65	57.90	-2	4,776	-0.04%
2018/09/13	3	57.37	4	56.45	56.30	-1	4,817	-0.02%
2018/09/12	2	57.20	2	57.25	57.70	0	4,854	0.00%
2018/09/11	1	57.20	1	57.00	57.40	0	4,946	0.00%
2018/09/10	2	56.50	3	56.07	55.70	-1	4,992	-0.02%
2018/09/07	0	0.00	2	58.35	58.10	-2	5,026	-0.04%
2018/09/06	1	59.80	1	60.30	59.60	0	5,086	0.00%
2018/09/05	4	59.65	2	60.35	59.80	2	5,383	0.04%
2018/09/04	2	60.90	1	61.40	61.30	1	5,623	0.02%
2018/09/03	5	60.80	3	60.77	59.90	2	5,717	0.03%
2018/08/31	1	61.00	0	0.00	60.20	1	5,857	0.02%
2018/08/30	2	61.90	1	61.80	61.50	1	5,945	0.02%
2018/08/29	6	62.00	2	61.40	62.30	4	6,104	0.07%
2018/08/27	1	61.60	0	0.00	62.10	1	6,735	0.01%
2018/08/23	1	59.80	0	0.00	59.60	1	6,941	0.01%
2018/08/20	1	62.40	0	0.00	61.50	1	6,961	0.01%
2018/08/16	0	0.00	2	63.35	63.10	-2	7,040	-0.03%
2018/08/14	1	65.20	1	64.90	65.70	0	7,144	0.00%
2018/08/10	4	68.13	5	67.92	67.50	-1	7,196	-0.01%
2018/08/09	2	68.90	0	0.00	69.00	2	7,183	0.03%
2018/08/08	0	0.00	6	69.63	68.70	-6	7,190	-0.08%
2018/08/07	1	70.40	0	0.00	70.40	1	7,219	0.01%
2018/08/03	4	70.77	0	0.00	70.90	4	7,276	0.05%
2018/07/31	2	72.20	1	72.30	73.10	1	7,377	0.01%
2018/07/30	2	72.85	7	73.20	72.70	-5	7,390	-0.07%
2018/07/27	8	75.53	6	74.63	74.20	2	7,344	0.03%
2018/07/26	2	74.00	2	74.95	75.00	0	7,300	0.00%
2018/07/25	3	72.77	4	73.48	74.00	-1	7,273	-0.01%
2018/07/24	2	73.00	3	73.07	73.80	-1	7,254	-0.01%
2018/07/23	19	71.43	77	71.20	70.80	-58	7,169	-0.81%
2018/07/20	11	77.82	14	75.89	76.00	-3	7,037	-0.04%
2018/07/19	169	77.29	91	78.14	77.40	78	6,949	1.12%	大買/
2018/07/18	66	79.51	53	80.31	81.00	13	6,682	0.19%
2018/07/17	0	0.00	2	73.15	73.70	-2	6,220	-0.03%
2018/07/16	7	74.71	1	73.80	73.50	6	6,239	0.10%
2018/07/13	1	74.00	5	74.52	74.20	-4	6,200	-0.06%
2018/07/12	7	74.34	11	74.24	74.70	-4	6,142	-0.07%
2018/07/11	1	73.00	1	73.80	73.40	0	6,256	0.00%
2018/07/10	3	73.03	69	74.18	74.00	-66	6,308	-1.05%
2018/07/09	3	72.20	3	72.80	72.00	0	6,188	0.00%
2018/07/06	3	71.13	4	71.55	72.60	-1	6,129	-0.02%
2018/07/05	0	0.00	10	71.20	69.10	-10	6,056	-0.17%
2018/07/04	17	73.37	5	72.98	72.00	12	6,016	0.20%
2018/07/03	2	73.10	17	72.96	71.70	-15	5,902	-0.25%
2018/07/02	0	0.00	7	74.34	72.50	-7	5,835	-0.12%
2018/06/29	17	71.06	9	72.64	73.70	8	5,640	0.14%
2018/06/28	1	68.20	3	68.00	67.00	-2	5,462	-0.04%
2018/06/27	53	68.54	6	68.57	68.50	47	5,506	0.85%
2018/06/26	0	0.00	1	66.60	66.80	-1	5,488	-0.02%
2018/06/25	9	67.19	2	66.45	65.50	7	5,443	0.13%
2018/06/22	10	70.00	6	69.68	69.00	4	5,379	0.07%
2018/06/21	1	71.40	3	72.00	71.50	-2	5,326	-0.04%
2018/06/20	3	67.80	0	0.00	69.50	3	5,302	0.06%
2018/06/19	3	72.17	13	72.77	72.20	-10	5,200	-0.19%
2018/06/15	1	73.20	1	73.30	72.10	0	5,143	0.00%
2018/06/14	3	72.47	2	73.10	71.30	1	5,072	0.02%
2018/06/13	39	76.92	6	74.68	71.80	33	5,003	0.66%
2018/06/12	8	74.23	27.5	74.26	78.10	-19.5	4,805	-0.41%
2018/06/11	5	71.96	4	71.38	71.00	1	4,581	0.02%
2018/06/08	17	71.94	3	72.07	71.50	14	4,493	0.31%
2018/06/07	7	71.53	4.3	71.36	70.30	2.7	4,356	0.06%
2018/06/06	10	71.69	7	72.19	72.20	3	4,301	0.07%
2018/06/05	26	74.47	29	72.31	71.00	-3	4,173	-0.07%
2018/06/04	20	72.56	23.1	72.75	74.40	-3.1	3,814	-0.08%
2018/06/01	21	64.56	15	67.43	67.70	6	3,540	0.17%
2018/05/30	0	0.00	1	62.10	61.80	-1	3,305	-0.03%
2018/05/29	0	0.00	4	63.23	62.30	-4	3,305	-0.12%
2018/05/28	0	0.00	2	63.05	63.20	-2	3,317	-0.06%
2018/05/25	1	62.80	0	0.00	62.90	1	3,310	0.03%
2018/05/24	2	63.40	1	63.50	63.40	1	3,293	0.03%
2018/05/23	11	62.33	10	62.81	62.50	1	3,241	0.03%
2018/05/21	4	61.03	2	61.75	61.70	2	3,127	0.06%
2018/05/17	0	0.00	1	60.10	58.70	-1	3,001	-0.03%
2018/05/16	1	60.10	1	60.30	59.50	0	2,977	0.00%
2018/05/15	3	61.07	13	60.55	61.00	-10	2,946	-0.34%
2018/05/14	0	0.00	1	60.00	59.10	-1	2,888	-0.03%
2018/05/11	2	59.20	0	0.00	59.30	2	2,859	0.07%
2018/05/10	0	0.00	10	58.88	59.50	-10	2,928	-0.34%
2018/05/08	0	0.00	1	57.10	56.40	-1	2,773	-0.04%
2018/05/07	2	57.70	3	58.30	56.80	-1	2,767	-0.04%
2018/05/04	0	0.00	2	56.70	57.40	-2	2,744	-0.07%
2018/05/02	2	56.65	1	57.50	57.10	1	2,744	0.04%
2018/04/30	8	56.28	7	56.50	56.70	1	2,719	0.04%
2018/04/27	0	0.00	1	53.40	54.90	-1	2,694	-0.04%
2018/04/26	1	54.50	0	0.00	53.00	1	2,696	0.04%
2018/04/25	0	0.00	10	54.10	54.00	-10	2,676	-0.37%
2018/04/24	0	0.00	2	53.60	53.30	-2	2,662	-0.08%
2018/04/20	15	56.49	6	58.35	56.00	9	2,609	0.34%
2018/04/19	5	58.20	1	57.70	58.80	4	2,538	0.16%
2018/04/18	9	59.30	4	58.78	58.30	5	2,497	0.20%
2018/04/17	6	58.57	21	59.17	59.70	-15	2,396	-0.63%
2018/04/16	4	56.68	9	56.93	57.00	-5	2,273	-0.22%
2018/04/13	0	0.00	3	55.03	54.70	-3	2,181	-0.14%
2018/04/11	2	54.80	0	0.00	54.70	2	2,335	0.09%
2018/04/10	0	0.00	4	54.60	54.30	-4	2,524	-0.16%
2018/04/09	12	55.25	10	54.60	54.00	2	2,593	0.08%
2018/04/02	14	55.43	13	54.36	54.30	1	2,837	0.04%
2018/03/30	7	54.33	6	54.28	54.70	1	2,773	0.04%
2018/03/29	2	53.20	0	0.00	53.40	2	2,717	0.07%
2018/03/28	0	52.00	0	0.00	52.00	0	2,728	0.00%
2018/03/27	1	52.40	0	0.00	52.70	1	2,718	0.04%
2018/03/23	3	51.20	7	50.99	51.20	-4	2,760	-0.14%
2018/03/20	0	0.00	2	53.15	53.10	-2	2,837	-0.07%
2018/03/19	2	55.00	9	54.67	54.20	-7	2,845	-0.25%
2018/03/16	9	54.06	5	53.88	55.00	4	2,819	0.14%
2018/03/15	3	55.20	10	54.80	54.30	-7	2,721	-0.26%
2018/03/14	0	0.00	21	54.27	54.00	-21	2,678	-0.78%
2018/03/13	2	54.70	4	54.10	54.10	-2	2,661	-0.08%
2018/03/12	4	54.40	0	0.00	54.30	4	2,652	0.15%
2018/03/09	5	53.50	5	53.10	53.40	0	2,613	0.00%
2018/03/08	21	52.28	0	0.00	52.20	21	2,605	0.81%
2018/03/06	1	51.70	3	53.20	53.00	-2	2,628	-0.08%
2018/03/02	1	52.00	1	52.20	52.50	0	2,583	0.00%
2018/03/01	0	0.00	3	52.60	52.70	-3	2,597	-0.12%
2018/02/27	10	52.20	1	52.70	52.00	9	2,638	0.34%
2018/02/26	1	52.70	2	52.05	52.00	-1	2,675	-0.04%
2018/02/23	1	51.00	0	0.00	51.40	1	2,653	0.04%
2018/02/22	1	50.60	1	50.00	50.50	0	2,631	0.00%
2018/02/21	2	50.10	0	0.00	50.20	2	2,612	0.08%
2018/02/07	1	47.15	0	0.00	46.75	1	2,572	0.04%
2018/02/02	17	52.23	14	51.21	50.90	3	2,519	0.12%
2018/01/29	1	48.80	2	48.75	48.80	-1	2,380	-0.04%
2018/01/26	0	0.00	3	49.67	49.25	-3	2,373	-0.13%
2018/01/25	0	0.00	3	50.03	50.00	-3	2,407	-0.12%
2018/01/24	4	49.93	0	0.00	50.10	4	2,402	0.17%
2018/01/22	3	51.00	0	0.00	51.30	3	2,384	0.13%
2018/01/18	1	51.00	1	50.50	50.40	0	2,373	0.00%
2018/01/16	0	0.00	2	50.90	50.90	-2	2,362	-0.08%
2018/01/15	0	0.00	1	50.60	50.40	-1	2,347	-0.04%
2018/01/12	3	50.70	1	50.80	50.60	2	2,360	0.08%
2018/01/10	4	51.55	111	50.53	50.30	-107	2,332	-4.59%	大賣/鉅額交易
2018/01/09	2	54.00	1	54.10	54.40	1	2,231	0.04%
2018/01/08	0	0.00	31	56.00	54.10	-31	2,214	-1.40%
2018/01/05	1	57.00	8	56.14	55.80	-7	2,134	-0.33%
2018/01/04	13	56.88	2	56.85	56.60	11	2,045	0.54%
2018/01/03	10	55.10	13	54.72	54.60	-3	1,860	-0.16%
2018/01/02	1	54.90	10	54.70	54.60	-9	1,784	-0.50%