智易 (3596)-國票-桃園券商分點個股進出

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

智易

(3596)

可現股當沖

股價
167.0
漲跌
▲1.0
漲幅
+0.60%
成交量
768張
產業
上市通信網路類股
885人加入追蹤

立即追蹤
本地時間:14:30

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

智易 (3596)籌碼相關－國票-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-桃園券商分點個股進出
國票-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	167.00	1	169.49	167.00	2	1,200	0.16%
2024/11/20	0.7	165.58	0	0.00	164.00	0.7	1,181	0.06%
2024/11/18	0.3	170.13	0	0.00	167.50	0.3	1,130	0.02%
2024/11/15	0.1	177.50	0	0.00	177.00	0.1	1,113	0.01%
2024/11/07	1	177.50	1	178.50	178.50	0	1,020	0.00%
2024/11/06	1	172.50	3	168.50	172.50	-2	951	-0.21%
2024/11/01	0	0.00	2	161.50	161.50	-2	916	-0.22%
2024/10/24	0	0.00	2	159.50	155.00	-2	915	-0.22%
2024/09/23	0	0.00	3	149.50	150.00	-3	1,265	-0.24%
2024/08/30	0	0.00	0.2	147.00	146.50	-0.2	1,461	-0.01%
2024/08/26	0	0.00	0	146.00	145.50	0	1,615	0.00%
2024/08/09	0	0.00	0	140.00	140.50	0	2,151	0.00%
2024/08/08	1.1	135.55	1	137.50	136.00	0.1	2,179	0.00%
2024/08/07	0	0.00	2	135.25	137.50	-2	2,185	-0.09%
2024/08/06	5	129.50	4	128.50	131.00	1	2,207	0.05%
2024/08/05	1	136.00	0	0.00	133.50	1	2,215	0.05%
2024/07/16	0	0.00	3	149.50	149.00	-3	2,290	-0.13%
2024/07/15	3	146.50	0	0.00	144.00	3	2,267	0.13%
2024/05/22	0	0.00	1	162.00	165.00	-1	2,601	-0.04%
2024/05/20	1	156.50	2	158.75	157.50	-1	2,529	-0.04%
2024/05/17	2	158.00	0	0.00	156.50	2	2,439	0.08%
2024/05/15	0.1	156.50	0	0.00	157.00	0.1	2,395	0.00%
2024/05/07	7	163.14	4	163.25	161.00	3	2,231	0.13%
2024/05/06	1	171.50	2	173.25	172.00	-1	2,141	-0.05%
2024/05/03	1	171.50	4	175.13	171.00	-3	2,137	-0.14%
2024/05/02	7.1	171.65	0	0.00	171.00	7.1	2,113	0.34%
2024/04/30	3	175.50	5	177.40	173.00	-2	2,103	-0.10%
2024/04/29	0	0.00	5	172.40	172.00	-5	2,091	-0.24%
2024/04/25	4	172.63	0	0.00	170.50	4	2,119	0.19%
2024/04/24	1	174.50	0	0.00	176.00	1	2,134	0.05%
2024/04/18	1	176.00	1	178.00	177.00	0	2,143	0.00%
2024/04/17	1	180.00	0	0.00	178.50	1	2,135	0.05%
2024/04/16	1	179.50	0	0.00	177.50	1	2,135	0.05%
2024/04/15	2	181.75	2	183.25	182.00	0	2,120	0.00%
2024/04/12	2	185.25	0	0.00	184.50	2	2,115	0.09%
2024/04/09	0	0.00	1	190.50	190.00	-1	2,127	-0.05%
2024/04/03	1	192.00	0	0.00	192.50	1	2,143	0.05%
2024/04/01	0	0.00	2	196.00	195.50	-2	2,147	-0.09%
2024/03/25	3.1	192.81	0.1	193.00	193.50	3	2,018	0.15%
2024/03/22	1	197.50	0	0.00	199.00	1	2,007	0.05%
2024/03/21	1	198.50	0	0.00	199.00	1	2,010	0.05%
2024/03/15	0.1	182.00	0.1	186.50	188.00	0	2,162	0.00%
2024/03/13	1	186.00	1	186.50	186.50	0	2,066	0.00%
2024/02/23	0	0.00	4	184.38	183.50	-4	1,870	-0.21%
2024/02/02	1	173.50	1	174.50	175.50	0	1,771	0.00%
2024/01/17	1	174.00	1	173.50	173.50	0	2,004	0.00%
2024/01/04	1	167.00	1	168.50	169.50	0	2,102	0.00%
2024/01/03	4	170.00	0	0.00	169.00	4	2,137	0.19%
2023/12/25	0	0.00	2	170.25	169.50	-2	2,263	-0.09%
2023/12/22	1	175.50	1	172.00	172.00	0	2,339	0.00%
2023/12/20	0	0.00	2	174.00	175.00	-2	2,353	-0.08%
2023/12/15	0.1	183.50	0	0.00	181.50	0.1	2,540	0.00%
2023/12/14	3	191.67	2	192.00	189.50	1	2,566	0.04%
2023/12/13	1	180.00	2	184.75	188.50	-1	2,431	-0.04%
2023/12/12	0	0.00	2	173.25	171.50	-2	2,365	-0.08%
2023/11/28	1	164.00	0	0.00	163.50	1	2,916	0.03%
2023/11/21	1	170.00	0	0.00	170.50	1	3,048	0.03%
2023/11/17	0	0.00	1.1	169.00	168.00	-1.1	3,263	-0.03%
2023/11/08	1	167.50	0	0.00	167.50	1	3,563	0.03%
2023/11/07	0	0.00	1	163.50	166.00	-1	3,615	-0.03%
2023/11/06	0.1	167.00	0	0.00	166.00	0.1	3,667	0.00%
2023/11/03	0	0.00	2.1	166.67	167.00	-2.1	3,740	-0.06%
2023/11/02	2	159.00	0	0.00	159.00	2	3,817	0.05%
2023/11/01	1	148.00	0	0.00	152.00	1	3,830	0.03%
2023/10/27	0.1	156.00	0	0.00	154.50	0.1	4,199	0.00%
2023/10/17	0	0.00	0.1	162.00	161.00	-0.1	4,816	0.00%
2023/10/05	3	165.00	3	163.00	163.00	0	4,985	0.00%
2023/09/22	1	162.50	0	0.00	164.50	1	5,142	0.02%
2023/09/21	2	168.75	0	0.00	165.50	2	5,142	0.04%
2023/09/12	1	168.00	0	0.00	168.00	1	5,025	0.02%
2023/09/11	1	169.50	1	167.50	167.50	0	4,980	0.00%
2023/09/08	0	0.00	1	164.00	164.00	-1	4,875	-0.02%
2023/09/07	1	163.00	2	163.00	162.00	-1	4,830	-0.02%
2023/09/06	1	159.00	46	155.05	158.00	-45	4,748	-0.95%
2023/09/05	0	0.00	87	151.25	151.00	-87	4,651	-1.87%
2023/09/01	2	145.75	1	146.00	145.00	1	4,695	0.02%
2023/08/31	1	149.50	0	0.00	148.50	1	4,661	0.02%
2023/08/29	0	0.00	22	146.86	148.00	-22	4,655	-0.47%
2023/08/28	22	143.36	0	0.00	143.00	22	4,629	0.48%
2023/08/24	1	149.00	0	0.00	145.00	1	4,584	0.02%
2023/08/23	1	147.50	2.2	148.23	148.50	-1.2	4,480	-0.03%
2023/08/22	0.2	144.50	0	0.00	144.00	0.2	4,426	0.00%
2023/08/21	0	0.00	3	140.50	143.00	-3	4,286	-0.07%
2023/08/18	1	137.00	0	0.00	138.00	1	4,253	0.02%
2023/08/17	1	136.50	1	138.50	139.50	0	4,252	0.00%
2023/08/16	2	135.75	2	137.25	138.00	0	4,240	0.00%
2023/08/15	0	0.00	5	136.20	137.00	-5	4,245	-0.12%
2023/08/14	33	132.32	2	134.25	133.00	31	4,252	0.73%
2023/08/11	34	133.81	3	135.50	135.00	31	4,237	0.73%
2023/08/10	1	137.50	0	0.00	137.00	1	4,205	0.02%
2023/08/09	1	138.00	0	0.00	138.00	1	4,138	0.02%
2023/08/08	0	0.00	2	139.50	138.00	-2	4,068	-0.05%
2023/08/07	1	131.50	1	133.00	135.50	0	3,988	0.00%
2023/08/02	12	134.79	14	133.18	132.00	-2	3,936	-0.05%
2023/08/01	78	133.15	0	0.00	130.50	78	3,828	2.04%
2023/07/31	2	144.00	97	144.96	145.00	-95	3,727	-2.55%
2023/07/28	0	0.00	21	132.00	132.00	-21	3,429	-0.61%
2023/07/27	2	127.25	2	128.75	127.50	0	3,368	0.00%
2023/07/26	3	128.33	5	129.70	128.00	-2	3,315	-0.06%
2023/07/25	88	128.36	0	0.00	128.50	88	3,276	2.69%
2023/07/24	0	0.00	76	133.45	134.50	-76	3,178	-2.39%
2023/07/21	0	0.00	2	127.25	127.50	-2	3,064	-0.07%
2023/07/20	30	125.50	0	0.00	126.00	30	3,056	0.98%
2023/07/19	2	127.00	5	126.50	126.50	-3	3,027	-0.10%
2023/07/18	2	128.75	2	128.75	130.00	0	3,011	0.00%
2023/07/17	1	130.50	4	128.88	131.00	-3	2,952	-0.10%
2023/07/14	3	125.67	2	127.25	126.50	1	2,900	0.03%
2023/07/13	3	127.50	0	0.00	126.00	3	2,876	0.10%
2023/07/12	0	0.00	1	136.00	132.00	-1	2,806	-0.04%
2023/07/10	1	134.00	3	130.50	132.00	-2	2,668	-0.07%
2023/07/07	4	128.38	2	130.00	127.50	2	2,560	0.08%
2023/07/06	0	0.00	4	128.50	130.00	-4	2,475	-0.16%
2023/07/05	1	128.50	0	0.00	127.50	1	2,426	0.04%
2023/06/28	4.1	122.02	0	0.00	122.50	4.1	2,209	0.19%
2023/06/19	0	0.00	1	119.00	119.00	-1	1,963	-0.05%
2023/06/15	1	116.50	0	0.00	116.50	1	1,866	0.05%
2023/05/26	0	0.00	1	116.00	114.50	-1	1,711	-0.06%
2023/05/25	0	0.00	3	114.50	114.00	-3	1,670	-0.18%
2023/05/23	1	110.50	1	112.50	111.50	0	1,622	0.00%
2023/05/18	2	113.00	2	113.50	113.00	0	1,551	0.00%
2023/05/16	2	112.50	5	112.20	112.50	-3	1,492	-0.20%
2023/05/15	1	110.00	0	0.00	110.50	1	1,457	0.07%
2023/05/12	0	0.00	2	112.00	112.50	-2	1,445	-0.14%
2023/05/11	4	110.25	0	0.00	110.50	4	1,411	0.28%
2023/05/09	1	113.00	31	113.00	112.50	-30	1,330	-2.26%
2023/05/08	1	111.50	0	0.00	111.00	1	1,262	0.08%
2023/05/05	1	109.50	6	107.67	108.00	-5	1,210	-0.41%
2023/05/04	0	0.00	1	102.50	102.00	-1	1,152	-0.09%
2023/05/03	0	0.00	1	102.00	101.00	-1	1,179	-0.08%
2023/04/28	2	100.00	8	100.75	100.50	-6	1,203	-0.50%
2023/04/27	3	98.63	0	0.00	98.80	3	1,192	0.25%
2023/04/26	5	98.82	5	99.30	99.50	0	1,177	0.00%
2023/04/25	1	100.50	0	0.00	100.00	1	1,167	0.09%
2023/04/24	1	101.50	0	0.00	102.00	1	1,148	0.09%
2023/04/21	2	103.00	0	0.00	102.00	2	1,146	0.17%
2023/04/20	1	105.00	0	0.00	104.00	1	1,133	0.09%
2023/04/13	1	105.00	0	0.00	104.50	1	1,112	0.09%
2023/03/31	1	108.00	0	0.00	106.50	1	1,077	0.09%
2023/03/30	0	0.00	1	107.00	107.00	-1	1,059	-0.09%
2023/03/29	1	103.50	0	0.00	104.00	1	1,024	0.10%
2023/03/23	0	0.00	1	106.00	106.00	-1	1,029	-0.10%
2023/03/14	2	104.50	0	0.00	104.50	2	1,025	0.20%
2023/02/24	0	0.00	1	107.00	106.50	-1	1,047	-0.10%
2023/02/14	0	0.00	1	104.50	104.50	-1	1,309	-0.08%
2023/02/10	0	0.00	1	103.50	103.50	-1	1,367	-0.07%
2023/02/01	1	101.00	0	0.00	101.00	1	1,389	0.07%
2022/12/29	0	0.00	5	94.70	95.40	-5	1,768	-0.28%
2022/12/21	1	98.30	0	0.00	98.00	1	2,035	0.05%
2022/12/16	0	0.00	2	103.50	101.50	-2	2,219	-0.09%
2022/12/14	1	102.50	0	0.00	104.00	1	2,229	0.04%
2022/12/12	1	103.00	0	0.00	102.50	1	2,251	0.04%
2022/12/05	0	0.00	6	106.50	106.00	-6	2,415	-0.25%
2022/12/02	0	0.00	2	106.50	105.50	-2	2,468	-0.08%
2022/11/30	10	103.25	0	0.00	104.00	10	2,646	0.38%
2022/11/29	1	103.50	3	103.17	103.50	-2	2,671	-0.07%
2022/11/25	1	101.00	0	0.00	100.00	1	2,696	0.04%
2022/11/22	0	0.00	1	97.10	97.90	-1	2,866	-0.03%
2022/11/16	2	99.30	1	99.90	98.80	1	2,950	0.03%
2022/11/15	1	98.50	0	0.00	98.40	1	2,999	0.03%
2022/11/03	0	0.00	1	90.20	91.50	-1	3,586	-0.03%
2022/11/02	1	90.20	1	90.90	91.00	0	3,719	0.00%
2022/10/31	1	89.80	5	90.00	90.20	-4	3,954	-0.10%
2022/10/28	5	87.80	5	89.20	86.90	0	4,055	0.00%
2022/10/27	1	86.70	1	87.40	90.00	0	4,090	0.00%
2022/10/25	6	92.03	0	0.00	90.00	6	4,017	0.15%
2022/10/24	0	0.00	5	94.20	93.00	-5	4,100	-0.12%
2022/10/20	5	93.00	0	0.00	94.40	5	4,113	0.12%
2022/10/13	30	96.25	0	0.00	95.10	30	4,124	0.73%
2022/10/07	0	0.00	1	101.50	100.50	-1	4,173	-0.02%
2022/10/06	1	102.50	0	0.00	102.00	1	4,223	0.02%
2022/09/29	0	0.00	1	96.00	93.90	-1	4,446	-0.02%
2022/09/27	1	100.50	0	0.00	102.00	1	4,455	0.02%
2022/09/26	20	106.50	10	102.00	102.50	10	4,426	0.23%
2022/09/20	10	113.25	0	0.00	112.50	10	4,481	0.22%
2022/09/19	0	0.00	5	113.50	112.00	-5	4,532	-0.11%
2022/09/15	43	113.23	0	0.00	112.00	43	4,763	0.90%
2022/09/14	15	112.00	1	115.00	114.50	14	4,944	0.28%
2022/09/12	0	0.00	6	116.33	115.00	-6	5,139	-0.12%
2022/09/08	6	114.08	5	114.50	114.00	1	5,163	0.02%
2022/09/07	0	0.00	1	112.50	112.50	-1	5,241	-0.02%
2022/09/06	0	0.00	2	106.75	108.00	-2	5,166	-0.04%
2022/08/31	0	0.00	5	114.50	115.50	-5	5,021	-0.10%
2022/08/30	1	111.00	0	0.00	112.00	1	5,094	0.02%
2022/08/26	5	114.00	0	0.00	113.50	5	5,034	0.10%
2022/08/25	0	0.00	10	114.50	114.50	-10	5,008	-0.20%
2022/08/24	5	111.50	0	0.00	112.50	5	5,004	0.10%
2022/08/23	0	0.00	1	113.00	113.00	-1	4,964	-0.02%
2022/08/22	5	112.50	1	112.50	112.00	4	4,978	0.08%
2022/08/19	2	115.50	0	0.00	115.50	2	4,932	0.04%
2022/08/17	0	0.00	3	117.00	116.50	-3	4,912	-0.06%
2022/08/16	1	116.00	0	0.00	115.00	1	4,899	0.02%
2022/08/15	1	114.50	1	114.50	115.00	0	4,836	0.00%
2022/08/12	21.3	112.72	6	114.17	115.00	15.3	4,768	0.32%
2022/08/10	1	132.50	2	132.50	134.00	-1	4,457	-0.02%
2022/08/09	1	130.00	1	133.00	131.00	0	4,459	0.00%
2022/08/08	0	0.00	5	127.50	130.50	-5	4,410	-0.11%
2022/08/05	5	125.00	0	0.00	125.00	5	4,296	0.12%
2022/07/28	0	0.00	1	121.00	120.00	-1	4,378	-0.02%
2022/07/27	1	120.00	0	0.00	120.00	1	4,399	0.02%
2022/07/14	0	0.00	1	119.50	119.50	-1	5,732	-0.02%
2022/07/08	1	115.00	41	114.41	115.00	-40	5,684	-0.70%
2022/07/07	0	0.00	6	106.33	107.50	-6	5,577	-0.11%
2022/07/01	40	110.50	0	0.00	108.00	40	5,791	0.69%
2022/06/30	0	0.00	1	118.50	120.00	-1	5,729	-0.02%
2022/06/28	5	120.50	0	0.00	121.00	5	5,691	0.09%
2022/06/27	1	125.00	0	0.00	124.50	1	5,694	0.02%
2022/06/23	3	121.83	2	122.50	122.00	1	5,649	0.02%
2022/06/16	1	127.00	10	128.25	122.50	-9	4,969	-0.18%
2022/06/10	3	121.50	3	123.50	124.00	0	4,870	0.00%
2022/06/08	16	128.03	13	125.35	123.00	3	4,873	0.06%
2022/06/07	0	0.00	4	124.50	125.50	-4	4,752	-0.08%
2022/06/06	0	0.00	9	125.06	126.00	-9	4,731	-0.19%
2022/05/31	1	123.00	0	0.00	123.00	1	4,705	0.02%
2022/05/30	0	0.00	28	121.73	123.00	-28	4,706	-0.59%
2022/05/27	5	115.00	6	117.58	118.00	-1	4,691	-0.02%
2022/05/26	16	117.63	0	0.00	114.00	16	4,702	0.34%
2022/05/25	1	117.00	1	118.00	119.50	0	4,792	0.00%
2022/05/24	6	118.25	1	119.00	118.00	5	4,857	0.10%
2022/05/23	9	121.00	0	0.00	121.00	9	4,831	0.19%
2022/05/20	11	121.64	10	121.50	121.50	1	4,866	0.02%
2022/05/19	0	0.00	3	120.50	122.50	-3	4,848	-0.06%
2022/05/18	0	0.00	14	123.54	122.50	-14	4,756	-0.29%
2022/05/17	2	119.00	3	119.50	119.50	-1	4,712	-0.02%
2022/05/16	15	115.53	17	118.12	117.00	-2	4,713	-0.04%
2022/05/13	1	111.04	10	112.90	112.50	-9	4,632	-0.19%
2022/05/09	0	0.00	10	110.10	109.00	-10	4,697	-0.21%
2022/05/06	34	110.63	1.3	110.11	109.50	32.7	4,667	0.70%
2022/05/05	18	122.28	0	0.00	121.00	18	4,532	0.40%
2022/05/04	0.1	124.84	1	124.50	124.50	-0.9	4,486	-0.02%
2022/05/03	1	127.46	1	127.50	127.00	0	4,466	0.00%
2022/04/29	3	129.50	1	131.50	128.00	2	4,434	0.05%
2022/04/28	1	134.00	1	129.50	127.50	0	4,346	0.00%
2022/04/27	0	0.00	4	131.00	132.50	-4	4,197	-0.10%
2022/04/26	10.2	130.50	10	132.00	132.50	0.2	4,002	0.00%
2022/04/25	1	126.00	1	126.50	126.50	0	3,804	0.00%
2022/04/22	3	126.67	9	127.17	130.00	-6	3,729	-0.16%
2022/04/21	5	126.70	5	127.70	125.50	0	3,542	0.00%
2022/04/20	6	124.67	1	127.00	125.00	5	3,337	0.15%
2022/04/15	2	116.50	0	0.00	116.50	2	3,270	0.06%
2022/04/08	1	126.50	11	125.91	125.00	-10	3,786	-0.26%
2022/03/31	0	0.00	1	121.00	121.50	-1	3,898	-0.03%
2022/03/29	0	0.00	20	121.00	121.00	-20	4,033	-0.50%
2022/03/28	20	117.00	0	0.00	118.00	20	4,094	0.49%
2022/03/25	0	0.00	50	120.50	121.00	-50	4,238	-1.18%
2022/03/24	0	0.00	45	117.50	117.50	-45	4,352	-1.03%
2022/03/17	0	0.00	20	115.25	115.50	-20	6,187	-0.32%
2022/03/15	0	0.00	1	111.00	112.50	-1	6,351	-0.02%
2022/03/14	0	0.00	15	115.50	113.50	-15	6,351	-0.24%
2022/03/09	1	108.00	0	0.00	108.00	1	6,332	0.02%
2022/03/08	60	108.25	0	0.00	107.00	60	6,336	0.95%
2022/03/07	50	110.40	0	0.00	111.50	50	6,340	0.79%
2022/03/04	1	115.00	0	0.00	113.50	1	6,364	0.02%
2022/03/03	0	0.00	1	115.50	115.50	-1	6,375	-0.02%
2022/02/25	30	113.00	30	114.50	114.50	0	6,478	0.00%
2022/02/24	31	117.34	0	0.00	117.50	31	6,423	0.48%
2022/02/22	0	0.00	0.2	122.50	124.00	-0.2	6,498	0.00%
2022/02/21	0	0.00	2	123.25	123.00	-2	6,573	-0.03%
2022/02/18	11	125.05	10	126.00	125.50	1	6,676	0.01%
2022/02/17	0	0.00	1	124.00	125.00	-1	6,807	-0.01%
2022/02/16	7	126.86	5	127.50	127.50	2	6,910	0.03%
2022/02/15	0	0.00	10	124.50	123.50	-10	6,945	-0.14%
2022/02/11	30	124.67	30	126.00	125.00	0	7,325	0.00%
2022/02/10	13.2	128.12	11	131.14	127.50	2.2	7,491	0.03%
2022/02/09	2	127.50	2	127.00	128.00	0	7,569	0.00%
2022/02/08	11	125.91	11	126.82	126.00	0	7,925	0.00%
2022/02/07	11	124.18	0	0.00	126.00	11	8,397	0.13%
2022/01/26	0	0.00	31	122.76	123.00	-31	8,399	-0.37%
2022/01/25	15	120.00	0	0.00	119.00	15	8,486	0.18%
2022/01/24	20	118.25	20	120.00	121.50	0	8,641	0.00%
2022/01/21	30	122.00	15	119.50	119.50	15	8,673	0.17%
2022/01/20	25	122.90	25	123.70	124.50	0	8,734	0.00%
2022/01/17	0	0.00	10	125.50	125.50	-10	8,942	-0.11%
2022/01/13	3	121.67	0	0.00	122.00	3	8,963	0.03%
2022/01/12	20	120.00	20	122.00	122.50	0	8,943	0.00%
2022/01/07	11	125.27	1	124.50	125.00	10	8,776	0.11%
2022/01/06	15	126.50	16	128.31	128.00	-1	8,643	-0.01%
2022/01/05	1	132.50	1	131.00	129.00	0	8,573	0.00%
2022/01/04	22	133.27	22	133.34	134.50	0	8,252	0.00%
2022/01/03	4	129.00	6.2	130.53	129.50	-2.2	8,098	-0.03%
2021/12/29	9.2	129.48	13	129.08	129.00	-3.9	7,937	-0.05%
2021/12/27	20	126.63	20	128.00	126.50	0	7,771	0.00%
2021/12/24	2	124.00	2	124.50	124.50	0	7,636	0.00%
2021/12/23	5	127.00	0	0.00	124.50	5	7,592	0.07%
2021/12/22	0	0.00	20	126.50	127.00	-20	7,472	-0.27%
2021/12/21	46	124.58	25	124.90	126.00	21	7,421	0.28%
2021/12/20	20	125.75	30	129.17	125.50	-10	7,263	-0.14%
2021/12/17	14	128.86	21	128.10	125.50	-7	7,073	-0.10%
2021/12/16	42	126.19	28	128.43	127.00	14	6,482	0.22%
2021/12/15	21	123.93	47	121.29	125.50	-26	5,787	-0.45%
2021/12/14	3	114.50	5	115.00	114.50	-2	5,256	-0.04%
2021/12/13	12	113.75	3	115.50	116.00	9	5,184	0.17%
2021/12/10	2	115.50	2	113.50	114.50	0	5,145	0.00%
2021/12/09	5	108.50	9	112.78	113.00	-4	5,052	-0.08%
2021/12/08	2	109.50	2	109.50	108.50	0	4,919	0.00%
2021/12/02	0	0.00	3	107.50	108.00	-3	4,875	-0.06%
2021/12/01	0	0.00	10	110.00	110.50	-10	4,848	-0.21%
2021/11/24	13	107.88	0	0.00	108.50	13	4,651	0.28%
2021/11/23	3	110.83	1	109.00	110.00	2	4,574	0.04%
2021/11/18	6	114.50	5	113.00	112.50	1	4,328	0.02%
2021/11/17	6	112.08	3	112.00	111.00	3	4,202	0.07%
2021/11/16	9	115.17	0	0.00	114.00	9	4,092	0.22%
2021/11/15	1	115.00	5	119.00	119.00	-4	3,956	-0.10%
2021/11/12	3	114.50	0	0.00	114.50	3	3,828	0.08%
2021/11/11	11	117.14	1	117.50	113.00	10	3,736	0.27%
2021/11/10	3	116.50	0	0.00	115.50	3	3,475	0.09%
2021/11/09	4	114.63	0	0.00	114.50	4	3,354	0.12%
2021/11/08	7	114.86	2	115.00	115.50	5	3,161	0.16%
2021/11/05	1	113.50	0	0.00	113.50	1	2,987	0.03%
2021/11/04	2	113.50	6	114.67	115.50	-4	2,624	-0.15%
2021/11/03	0	0.00	25	105.76	105.00	-25	2,135	-1.17%
2021/11/02	25	102.00	0	0.00	102.50	25	2,084	1.20%
2021/11/01	2	108.00	48	108.93	108.50	-46	1,986	-2.32%
2021/10/29	3	104.33	11	104.41	105.00	-8	1,819	-0.44%
2021/10/28	11	106.86	0	0.00	105.00	11	1,766	0.62%
2021/10/27	10	106.00	115	104.54	105.50	-105	1,690	-6.21%	大賣/鉅額交易
2021/10/26	1	99.30	6	100.58	101.50	-5	1,533	-0.33%
2021/10/25	10	98.65	10	98.70	98.80	0	1,508	0.00%
2021/10/22	0	0.00	55	98.60	99.00	-55	1,525	-3.61%
2021/10/19	0	0.00	2	91.80	92.60	-2	1,661	-0.12%
2021/10/13	2	90.80	0	0.00	90.80	2	1,876	0.11%
2021/10/07	0	0.00	2	94.30	95.80	-2	2,160	-0.09%
2021/10/05	0	0.00	10	91.80	92.50	-10	2,141	-0.47%
2021/10/04	10	90.00	10	90.90	90.40	0	2,150	0.00%
2021/10/01	10	89.90	0	0.00	89.90	10	2,149	0.47%
2021/09/30	2	92.10	0	0.00	93.00	2	2,137	0.09%
2021/09/27	0	0.00	1.1	92.03	92.50	-1.1	2,140	-0.05%
2021/09/14	2	90.10	0	0.00	90.10	2	2,416	0.08%
2021/09/02	0	0.00	5	90.82	89.90	-5	2,496	-0.20%
2021/08/25	5	91.10	0	0.00	91.40	5	2,591	0.19%
2021/08/20	20	88.95	0	0.00	89.10	20	2,646	0.76%
2021/08/18	2	89.80	0	0.00	89.70	2	2,665	0.08%
2021/08/11	35	88.84	0	0.00	88.80	35	2,667	1.31%
2021/07/30	0	0.00	2	96.75	97.30	-2	2,907	-0.07%
2021/07/27	30	98.10	1	98.30	99.50	29	2,883	1.01%
2021/07/26	3	101.33	0	0.00	102.00	3	2,844	0.11%
2021/07/23	0	0.00	10	108.50	109.00	-10	2,707	-0.37%
2021/07/22	10	110.00	0	0.00	108.00	10	2,704	0.37%
2021/07/21	0	0.00	1	108.50	109.00	-1	2,674	-0.04%
2021/07/20	1	106.00	20	106.15	104.50	-19	2,586	-0.73%
2021/07/19	0	0.00	15	108.17	107.50	-15	2,554	-0.59%
2021/07/16	15	109.67	0	0.00	109.50	15	2,561	0.59%
2021/07/15	2	107.75	1	107.50	108.50	1	2,465	0.04%
2021/07/14	1	107.00	3	107.17	108.50	-2	2,419	-0.08%
2021/07/13	20	103.98	0	0.00	102.50	20	2,322	0.86%
2021/07/12	0	0.00	2	102.50	103.00	-2	2,360	-0.08%
2021/07/05	0	0.00	0	104.50	104.00	0	2,816	0.00%
2021/07/02	0	102.50	1	102.00	102.00	-1	2,915	-0.03%
2021/07/01	0	0.00	4	105.50	103.50	-4	2,939	-0.14%
2021/06/30	1	109.00	11	105.50	106.50	-10	3,000	-0.33%
2021/06/29	12	105.71	40	107.75	106.50	-28	3,010	-0.93%
2021/06/28	0	0.00	18	101.75	102.00	-18	3,086	-0.58%
2021/06/18	3	100.50	2	100.00	99.90	1	3,355	0.03%
2021/06/16	2	99.40	0	0.00	99.40	2	3,691	0.05%
2021/06/07	23	95.82	0	0.00	96.50	23	4,272	0.54%
2021/05/25	0	0.00	1	93.60	93.10	-1	4,209	-0.02%
2021/05/19	0	0.00	1	91.20	92.00	-1	4,279	-0.02%
2021/05/18	1	90.20	15	89.20	90.40	-14	4,291	-0.33%
2021/05/17	15	85.10	8	86.60	85.00	7	4,313	0.16%
2021/05/14	5	89.84	0	0.00	89.60	5	4,277	0.12%
2021/05/12	126	91.27	12	87.53	90.60	114	4,174	2.73%	大買/鉅額交易
2021/05/11	37	95.57	1	96.10	94.30	36	4,094	0.88%
2021/05/07	10	102.75	0	0.00	102.00	10	3,999	0.25%
2021/05/06	0	0.00	2	101.00	101.50	-2	4,002	-0.05%
2021/05/04	0	0.00	1	102.00	105.50	-1	3,979	-0.03%
2021/04/29	1	113.50	0	0.00	113.00	1	3,910	0.03%
2021/04/22	0	0.00	11	114.00	112.00	-11	3,932	-0.28%
2021/04/21	0	0.00	1	114.00	114.00	-1	3,911	-0.03%
2021/04/20	11	115.41	0	0.00	115.50	11	3,901	0.28%
2021/04/19	1	113.50	10	112.50	113.50	-9	3,934	-0.23%
2021/04/16	1	115.00	0	0.00	115.00	1	3,901	0.03%
2021/04/15	10	115.75	0	0.00	114.50	10	3,944	0.25%
2021/04/13	0	0.00	11	123.55	125.50	-11	3,722	-0.30%
2021/04/12	0	0.00	1	124.50	124.00	-1	3,704	-0.03%
2021/04/08	10	122.50	0	0.00	124.00	10	3,585	0.28%
2021/04/01	10	117.00	0	0.00	118.00	10	3,367	0.30%
2021/03/31	3	115.33	2	115.50	116.00	1	3,273	0.03%
2021/03/30	2	110.00	10	110.00	110.50	-8	3,096	-0.26%
2021/03/25	1	108.50	0	0.00	109.00	1	3,047	0.03%
2021/03/24	0	0.00	0.1	110.00	111.00	-0.1	2,985	0.00%
2021/03/19	1	108.00	0	0.00	108.50	1	2,788	0.04%
2021/03/18	0	0.00	259	109.99	110.00	-259	2,581	-10.03%	大賣/鉅額交易
2021/03/17	1	100.00	4	100.75	100.00	-3	2,228	-0.13%
2021/03/12	0	0.00	35	97.80	98.80	-35	2,189	-1.60%
2021/03/10	1	96.50	0	0.00	96.50	1	2,131	0.05%
2021/02/26	20	94.35	0	0.00	94.40	20	2,262	0.88%
2021/02/23	1	96.50	0	0.00	96.40	1	2,288	0.04%
2021/02/17	14	94.60	14	97.09	94.50	0	2,357	0.00%
2021/01/29	5	92.40	0	0.00	92.40	5	2,769	0.18%
2021/01/28	1	93.20	0	0.00	94.30	1	2,802	0.04%
2021/01/26	1	93.50	0	0.00	92.50	1	2,789	0.04%
2021/01/25	0	0.00	1	91.90	93.20	-1	2,920	-0.03%
2021/01/22	0	0.00	3	92.30	92.60	-3	2,986	-0.10%
2021/01/21	3	89.80	0	0.00	89.90	3	3,023	0.10%
2021/01/20	30	91.05	0	0.00	90.40	30	3,097	0.97%
2021/01/12	25	94.70	0	0.00	94.00	25	3,968	0.63%
2021/01/11	10	96.80	0	0.00	96.50	10	4,145	0.24%
2021/01/04	0	0.00	50	94.30	95.90	-50	4,236	-1.18%
2020/12/28	15	93.60	0	0.00	93.20	15	4,301	0.35%
2020/12/17	7	94.47	0	0.00	95.00	7	4,327	0.16%
2020/12/16	20	94.80	0	0.00	95.00	20	4,333	0.46%
2020/12/15	0	0.00	1	95.40	95.10	-1	4,332	-0.02%
2020/12/14	1	97.10	0	0.00	97.00	1	4,333	0.02%
2020/12/10	35	96.84	0	0.00	96.20	35	4,322	0.81%
2020/12/04	0	0.00	2	97.30	97.50	-2	4,352	-0.05%
2020/12/03	15	97.10	0	0.00	97.40	15	4,372	0.34%
2020/11/25	10	96.60	0	0.00	96.00	10	4,993	0.20%
2020/11/16	0	0.00	1	101.50	101.50	-1	5,715	-0.02%
2020/11/13	13	101.35	23	101.27	99.90	-10	5,643	-0.18%
2020/11/12	1	104.00	36	100.79	99.60	-35	5,587	-0.63%
2020/11/11	10	95.95	0	0.00	96.20	10	5,383	0.19%
2020/11/10	20	97.15	0	0.00	96.20	20	5,374	0.37%
2020/11/09	1	102.00	0	0.00	101.00	1	5,330	0.02%
2020/11/06	2	99.15	0	0.00	100.50	2	5,339	0.04%
2020/11/03	30	100.50	2	100.00	99.80	28	5,745	0.49%
2020/11/02	0	0.00	30	104.00	100.50	-30	5,766	-0.52%
2020/10/29	45	98.58	3	99.00	99.00	42	5,601	0.75%
2020/10/27	5	100.00	6	100.83	103.50	-1	5,503	-0.02%
2020/10/23	3	99.10	0	0.00	99.00	3	5,288	0.06%
2020/10/22	4	99.48	5	99.52	100.00	-1	5,250	-0.02%
2020/10/21	88	97.16	3	97.63	97.30	85	5,067	1.68%
2020/10/20	3	98.93	31	99.19	100.50	-28	4,858	-0.58%
2020/10/19	31	96.21	40	98.75	95.30	-9	4,640	-0.19%
2020/10/16	0	0.00	2	94.20	94.10	-2	4,418	-0.05%
2020/10/15	2	93.80	7	94.71	94.50	-5	4,368	-0.11%
2020/10/13	10	91.83	25	91.98	91.70	-15	4,291	-0.35%
2020/10/08	0	0.00	30	89.70	89.80	-30	4,258	-0.70%
2020/10/06	0	0.00	10	88.90	89.00	-10	4,224	-0.24%
2020/10/05	0	0.00	15	87.10	88.20	-15	4,231	-0.35%
2020/09/25	25	83.20	0	0.00	83.60	25	4,342	0.58%
2020/09/24	55	84.98	0	0.00	84.20	55	4,335	1.27%
2020/09/23	1	86.80	1	87.40	87.00	0	4,338	0.00%
2020/09/22	5	85.80	5	88.20	88.00	0	4,335	0.00%
2020/09/17	1	89.00	1	89.40	88.10	0	4,288	0.00%
2020/09/16	0	0.00	3	86.30	86.20	-3	4,241	-0.07%
2020/09/15	0	0.00	1	87.60	86.70	-1	4,229	-0.02%
2020/09/14	1	86.10	0	0.00	87.10	1	4,234	0.02%
2020/09/10	0	0.00	0.1	85.70	85.70	-0.1	4,207	0.00%
2020/09/08	0	0.00	2	89.00	88.40	-2	4,112	-0.05%
2020/09/07	5	90.72	0	0.00	89.00	5	4,092	0.12%
2020/09/04	1	91.10	1	91.50	91.10	0	4,032	0.00%
2020/09/03	2	93.60	3	94.53	92.10	-1	3,963	-0.03%
2020/09/02	6	93.63	31	94.13	93.10	-25	3,892	-0.64%
2020/09/01	1	92.50	3	92.87	92.10	-2	3,818	-0.05%
2020/08/31	21	91.62	17	91.94	92.00	4	3,702	0.11%
2020/08/27	5	89.44	0	0.00	88.40	5	3,404	0.15%
2020/08/25	33	88.01	34	90.40	87.80	-1	3,238	-0.03%
2020/08/24	3	88.90	5	87.40	88.90	-2	2,897	-0.07%
2020/08/21	2	83.60	0	0.00	84.50	2	2,742	0.07%
2020/08/20	3	81.60	3	79.60	79.90	0	2,667	0.00%
2020/08/19	2	83.80	2	83.20	83.20	0	2,625	0.00%
2020/08/10	2	85.85	2	85.70	85.40	0	2,469	0.00%
2020/08/07	1	82.80	2	82.20	82.60	-1	2,349	-0.04%
2020/07/22	0	0.00	1	78.60	78.60	-1	2,529	-0.04%
2020/07/21	1	77.30	0	0.00	77.30	1	2,552	0.04%
2020/07/16	0	0.00	1	84.00	84.00	-1	2,648	-0.04%
2020/07/15	1	84.10	6	84.90	83.80	-5	2,610	-0.19%
2020/07/14	1	84.00	0	0.00	84.00	1	2,640	0.04%
2020/07/09	1	85.50	0	0.00	85.50	1	2,655	0.04%
2020/07/08	0	0.00	1	87.40	87.10	-1	2,623	-0.04%
2020/07/07	0	0.00	12	87.20	86.70	-12	2,615	-0.46%
2020/07/06	1	86.20	22	87.00	86.80	-21	2,617	-0.80%
2020/07/03	0	0.00	2	85.70	85.40	-2	2,614	-0.08%
2020/07/02	1	85.20	0	0.00	85.40	1	2,635	0.04%
2020/07/01	0	0.00	1	83.80	83.50	-1	2,657	-0.04%
2020/06/17	0	0.00	2	84.10	82.70	-2	2,921	-0.07%
2020/06/16	0	0.00	8	82.25	82.90	-8	2,945	-0.27%
2020/06/11	10	81.95	0	0.00	80.90	10	3,110	0.32%
2020/06/09	16	82.62	0	0.00	82.20	16	3,172	0.50%
2020/06/08	19	83.83	0	0.00	83.80	19	3,202	0.59%
2020/06/05	0	0.00	1	85.90	86.30	-1	3,161	-0.03%
2020/06/04	0	0.00	3	85.60	86.00	-3	3,170	-0.09%
2020/06/03	3	85.50	0	0.00	85.90	3	3,186	0.09%
2020/05/29	1	84.20	1	84.70	84.20	0	3,191	0.00%
2020/05/28	13	85.19	33	86.42	85.00	-20	3,194	-0.63%
2020/05/27	3	84.83	2	84.95	84.50	1	3,146	0.03%
2020/05/26	2	84.20	1	84.90	84.10	1	3,160	0.03%
2020/05/25	1	84.20	0	0.00	84.30	1	3,153	0.03%
2020/05/22	17	83.02	0	0.00	82.70	17	3,143	0.54%
2020/05/21	0	0.00	6	85.50	85.30	-6	3,129	-0.19%
2020/05/20	6	84.83	0	0.00	84.50	6	3,122	0.19%
2020/05/19	0	0.00	2	85.20	84.80	-2	3,122	-0.06%
2020/05/18	1	84.00	0	0.00	84.00	1	3,112	0.03%
2020/05/15	1	85.20	0	0.00	84.70	1	3,107	0.03%
2020/05/14	1	87.50	12	89.20	85.20	-11	3,074	-0.36%
2020/05/13	1	86.70	0	0.00	87.50	1	3,012	0.03%
2020/05/12	2	88.30	1	88.30	87.70	1	3,067	0.03%
2020/05/11	5	87.82	89	88.46	89.60	-84	3,024	-2.78%
2020/05/08	2	83.30	4	83.00	82.70	-2	2,815	-0.07%
2020/05/06	1	79.50	0	0.00	79.60	1	2,750	0.04%
2020/04/30	1	80.80	1	81.00	80.90	0	2,786	0.00%
2020/04/29	1	80.80	6	81.53	81.20	-5	2,804	-0.18%
2020/04/27	5	78.90	0	0.00	79.00	5	2,792	0.18%
2020/04/24	1	79.30	0.4	79.00	79.00	0.6	2,760	0.02%
2020/04/23	1	79.80	2	79.15	79.30	-1	2,735	-0.04%
2020/04/22	7	71.80	22	74.81	75.90	-15	2,593	-0.58%
2020/04/21	16	72.86	1	72.80	72.30	15	2,564	0.58%
2020/04/20	0	0.00	1	74.00	74.80	-1	2,562	-0.04%
2020/04/17	1	74.50	21	75.16	74.20	-20	2,570	-0.78%
2020/04/15	1	74.10	0	0.00	73.10	1	2,579	0.04%
2020/04/14	0	0.00	1	73.20	73.10	-1	2,589	-0.04%
2020/04/07	0	0.00	5	72.50	73.50	-5	2,571	-0.19%
2020/04/06	1	70.20	0	0.00	71.40	1	2,563	0.04%
2020/04/01	0	0.00	1	69.50	70.10	-1	2,521	-0.04%
2020/03/31	1	68.70	0	0.00	68.30	1	2,503	0.04%
2020/03/30	9	64.10	9	66.40	67.00	0	2,464	0.00%
2020/03/26	0	0.00	16	66.82	67.10	-16	2,416	-0.66%
2020/03/25	0	0.00	84	67.25	66.20	-84	2,395	-3.51%
2020/03/24	0	0.00	30	64.25	64.00	-30	2,351	-1.28%
2020/03/20	2	61.90	85	61.64	61.90	-83	2,331	-3.56%
2020/03/19	86	58.11	8	56.84	56.30	78	2,299	3.39%
2020/03/18	1	62.00	1	61.60	60.70	0	2,251	0.00%
2020/03/17	30	60.00	0	0.00	58.20	30	2,206	1.36%
2020/03/16	0	0.00	1	65.50	62.00	-1	2,171	-0.05%
2020/03/13	110	63.06	10	65.20	64.40	100	2,167	4.61%	大買/
2020/03/12	78	73.53	1	72.20	69.90	77	2,131	3.61%
2020/03/11	0	0.00	24	78.72	76.00	-24	2,078	-1.15%
2020/03/10	31	75.74	7	77.70	77.70	24	2,086	1.15%
2020/03/09	20	79.85	1	79.10	78.00	19	2,099	0.91%
2020/03/05	0	0.00	1	82.10	82.10	-1	2,224	-0.04%
2020/03/03	0	0.00	10	80.75	80.30	-10	2,260	-0.44%
2020/03/02	20	77.65	20	79.75	78.60	0	2,352	0.00%
2020/02/27	10	78.75	0	0.00	78.70	10	2,367	0.42%
2020/02/26	5	80.00	1	81.30	81.40	4	2,384	0.17%
2020/02/25	1	80.00	1	81.20	81.00	0	2,439	0.00%
2020/02/24	6	80.53	1	80.50	80.50	5	2,442	0.20%
2020/02/21	11	82.45	3	83.67	82.00	8	2,489	0.32%
2020/02/19	3	83.40	0	0.00	83.60	3	2,493	0.12%
2020/02/17	11	83.25	0	0.00	83.20	11	2,489	0.44%
2020/02/14	3	84.40	2	84.60	84.60	1	2,489	0.04%
2020/02/13	0	0.00	10	84.55	84.90	-10	2,476	-0.40%
2020/02/12	7	78.81	49	81.69	81.80	-42	2,408	-1.74%
2020/02/10	6	76.25	0	0.00	77.10	6	2,442	0.25%
2020/02/07	10	78.15	0	0.00	77.70	10	2,479	0.40%
2020/02/06	0	0.00	15	78.72	79.50	-15	2,484	-0.60%
2020/02/04	0	0.00	37	78.52	78.50	-37	2,469	-1.50%
2020/02/03	50	75.95	0	0.00	76.40	50	2,469	2.03%
2020/01/31	11	79.73	0	0.00	79.30	11	2,445	0.45%
2020/01/30	25	80.94	0	0.00	80.30	25	2,461	1.02%
2020/01/20	17	89.06	0	0.00	88.80	17	2,455	0.69%
2020/01/17	5	88.70	0	0.00	88.80	5	2,475	0.20%
2020/01/15	1	88.70	0	0.00	88.30	1	2,523	0.04%
2020/01/13	1	86.80	1	87.40	87.70	0	2,660	0.00%
2020/01/08	11	88.35	1	89.00	88.30	10	2,730	0.37%
2020/01/07	3	90.33	1	89.90	89.80	2	2,720	0.07%
2019/12/26	0	0.00	1.1	93.11	93.30	-1.1	2,833	-0.04%
2019/12/25	1	92.00	0	0.00	92.70	1	2,812	0.04%
2019/12/23	3	91.40	0	0.00	90.60	3	2,891	0.10%
2019/12/04	10	92.65	0	0.00	92.60	10	3,171	0.32%
2019/12/03	21	95.13	0	0.00	94.70	21	3,167	0.66%
2019/12/02	2	95.60	2	97.40	95.60	0	3,169	0.00%
2019/11/28	0	0.00	5	95.90	95.60	-5	3,151	-0.16%
2019/11/22	0	0.00	1	91.60	93.40	-1	3,559	-0.03%
2019/11/20	1	90.20	1	91.40	91.50	0	3,873	0.00%
2019/11/19	0	0.00	1	90.20	89.80	-1	3,858	-0.03%
2019/11/18	1	90.50	3	91.27	90.50	-2	3,921	-0.05%
2019/11/14	3	90.63	2	91.65	90.20	1	3,991	0.03%
2019/11/13	2	90.60	0	0.00	90.60	2	3,998	0.05%
2019/11/12	9.1	90.94	9	90.20	90.20	0.1	4,019	0.00%
2019/11/08	0	0.00	13	92.20	92.20	-13	4,140	-0.31%
2019/11/07	0.1	89.10	0	0.00	88.30	0.1	4,125	0.00%
2019/11/06	0.5	90.70	1	90.50	90.00	-0.5	4,193	-0.01%
2019/11/05	1	92.80	0	0.00	92.20	1	4,275	0.02%
2019/11/04	2	93.70	0	0.00	93.30	2	4,313	0.05%
2019/10/29	1	97.00	0	0.00	95.00	1	4,506	0.02%
2019/10/28	5	96.50	1	95.80	95.80	4	4,525	0.09%
2019/10/25	1	94.50	0	0.00	94.00	1	4,551	0.02%
2019/10/24	5	95.90	0	0.00	95.30	5	4,651	0.11%
2019/10/23	0	0.00	4	94.83	95.10	-4	4,872	-0.08%
2019/10/22	5	96.52	1	96.00	95.10	4	4,957	0.08%
2019/10/21	4	94.15	6	95.40	95.40	-2	5,211	-0.04%
2019/10/18	1	93.50	5	91.10	92.80	-4	5,255	-0.08%
2019/10/17	0.1	89.70	23	89.27	89.30	-22.9	5,222	-0.44%
2019/10/16	19	90.18	2	91.10	90.00	17	5,197	0.33%
2019/10/15	5	90.98	0	0.00	90.40	5	5,183	0.10%
2019/10/14	0	0.00	2	89.60	90.10	-2	5,175	-0.04%
2019/10/09	3	88.43	0	0.00	88.00	3	5,178	0.06%
2019/10/08	9	90.69	0	0.00	90.60	9	5,324	0.17%
2019/10/07	0	0.00	5	93.28	93.20	-5	5,277	-0.09%
2019/10/04	6	91.10	2	91.60	91.10	4	5,269	0.08%
2019/10/02	3	91.93	3	92.10	91.90	0	5,248	0.00%
2019/09/25	0	0.00	1	93.40	93.40	-1	5,228	-0.02%
2019/09/24	1	95.90	0	0.00	95.40	1	5,325	0.02%
2019/09/23	3	96.40	1	96.00	96.00	2	5,333	0.04%
2019/09/17	2	94.20	0	0.00	93.70	2	5,356	0.04%
2019/09/12	5	95.32	1	96.50	95.00	4	5,370	0.07%
2019/09/11	1	95.30	2	95.60	95.80	-1	5,349	-0.02%
2019/09/10	11	97.23	4	97.23	96.80	7	5,316	0.13%
2019/09/09	4	104.00	0	0.00	102.50	4	5,167	0.08%
2019/09/06	0	0.00	2	104.50	104.50	-2	5,143	-0.04%
2019/09/04	1	107.00	0	0.00	107.00	1	5,106	0.02%
2019/09/03	7	107.07	2	106.00	106.00	5	5,154	0.10%
2019/09/02	0	0.00	2	105.50	106.00	-2	5,051	-0.04%
2019/08/30	2	104.50	0	0.00	104.50	2	5,013	0.04%
2019/08/29	5	106.50	9	106.50	106.50	-4	4,942	-0.08%
2019/08/28	13	108.08	7	105.93	103.50	6	4,856	0.12%
2019/08/27	11	106.82	5	107.30	107.00	6	4,611	0.13%
2019/08/23	12	105.58	20	105.65	106.00	-8	4,490	-0.18%
2019/08/22	5	99.76	2	99.90	99.40	3	4,249	0.07%
2019/08/21	1	98.00	0	0.00	98.60	1	4,219	0.02%
2019/08/20	10	101.61	6	100.90	99.80	4	4,164	0.10%
2019/08/15	4	100.50	1	100.50	101.00	3	4,177	0.07%
2019/08/14	0	0.00	1	102.00	102.00	-1	4,175	-0.02%
2019/08/12	0	0.00	2	101.00	101.00	-2	4,133	-0.05%
2019/08/08	1	102.00	0	0.00	103.00	1	4,105	0.02%
2019/08/07	1	102.00	1	102.00	102.00	0	4,054	0.00%
2019/08/05	1	97.60	0	0.00	97.60	1	3,960	0.03%
2019/08/02	3	99.70	4	100.75	99.10	-1	3,968	-0.03%
2019/08/01	1	106.00	0	0.00	106.00	1	3,981	0.03%
2019/07/31	0	0.00	2	107.50	108.00	-2	3,956	-0.05%
2019/07/29	2	106.50	0	0.00	106.50	2	3,874	0.05%
2019/07/26	0	0.00	10	107.50	109.50	-10	3,833	-0.26%
2019/07/25	22	113.84	20	113.13	110.50	2	3,724	0.05%
2019/07/24	0	0.00	1	112.50	112.00	-1	3,544	-0.03%
2019/07/23	24	112.83	14	112.61	112.00	10	3,538	0.28%
2019/07/22	8	101.63	173	102.36	108.00	-165	3,252	-5.07%	大賣/鉅額交易
2019/07/19	149	98.08	148	97.12	98.20	1	3,113	0.03%	大買/大賣/
2019/07/18	0	0.00	2	95.60	94.50	-2	3,071	-0.07%
2019/07/17	10	95.90	0	0.00	94.70	10	3,075	0.33%
2019/07/16	1	96.50	0	0.00	95.40	1	3,078	0.03%
2019/07/15	4	95.00	2	95.80	96.20	2	3,079	0.06%
2019/07/12	170	96.70	173	99.37	95.50	-3	3,111	-0.10%	大買/大賣/
2019/07/11	68	95.34	64	95.20	95.50	4	3,085	0.13%
2019/07/09	2	93.00	2	94.00	93.20	0	3,126	0.00%
2019/07/05	2	93.65	0	0.00	93.90	2	3,194	0.06%
2019/07/02	149	94.97	149	93.98	95.00	0	3,338	0.00%	大買/大賣/
2019/07/01	133	94.54	136	93.76	94.60	-3	3,324	-0.09%	大買/大賣/
2019/06/28	38	89.15	44	89.36	88.90	-6	3,266	-0.18%
2019/06/25	119	88.06	118	90.83	87.50	1	3,500	0.03%	大買/大賣/
2019/06/24	10	88.87	7	88.54	89.20	3	3,557	0.08%
2019/06/21	2	89.10	11	89.15	87.60	-9	3,737	-0.24%
2019/06/20	1	87.50	8	88.13	88.10	-7	3,776	-0.19%
2019/06/19	3	84.80	0	0.00	86.00	3	4,025	0.07%
2019/06/18	7	83.90	0	0.00	83.90	7	4,018	0.17%
2019/06/14	5	87.24	0	0.00	86.00	5	4,093	0.12%
2019/06/13	1	87.20	1	87.70	87.00	0	4,247	0.00%
2019/06/12	1	89.30	4	89.20	89.20	-3	4,421	-0.07%
2019/06/11	148	90.33	148	89.55	90.40	0	4,464	0.00%	大買/大賣/
2019/06/06	2	85.60	0	0.00	85.60	2	4,498	0.04%
2019/06/03	9	86.81	23	86.89	87.20	-14	4,721	-0.30%
2019/05/31	3	88.70	8	88.83	88.00	-5	4,752	-0.11%
2019/05/30	162	89.91	150	88.53	90.20	12	4,789	0.25%	大買/大賣/
2019/05/28	30	85.42	30	85.53	85.50	0	4,818	0.00%
2019/05/24	0	0.00	1	84.80	85.50	-1	4,941	-0.02%
2019/05/23	10	84.50	14	84.44	85.00	-4	4,961	-0.08%
2019/05/21	1	78.50	0	0.00	81.90	1	4,992	0.02%
2019/05/20	1	77.70	2	79.35	78.80	-1	5,045	-0.02%
2019/05/17	5	81.44	2	80.35	78.60	3	5,091	0.06%
2019/05/15	7	83.20	0	0.00	83.10	7	5,219	0.13%
2019/05/10	0	0.00	2	81.90	82.50	-2	5,482	-0.04%
2019/05/09	10	82.98	0	0.00	81.80	10	5,720	0.17%
2019/05/08	94	85.68	94	86.56	86.00	0	5,661	0.00%
2019/05/06	4	84.90	4	85.90	84.50	0	5,726	0.00%
2019/05/03	113	86.89	138	86.84	87.20	-25	5,785	-0.43%	大買/大賣/
2019/04/30	159	85.60	159	84.32	85.60	0	6,108	0.00%	大買/大賣/
2019/04/29	15	84.07	0	0.00	84.00	15	6,095	0.25%
2019/04/25	10	93.20	10	94.00	93.20	0	6,292	0.00%
2019/04/19	2	92.00	0	0.00	92.50	2	6,725	0.03%
2019/04/18	0	0.00	2	91.70	91.00	-2	6,757	-0.03%
2019/04/17	3	94.80	2	94.20	93.00	1	6,773	0.01%
2019/04/16	2	95.00	0	0.00	95.30	2	6,714	0.03%
2019/04/03	10	94.05	0	0.00	94.20	10	6,737	0.15%
2019/04/02	10	94.05	0	0.00	93.80	10	6,754	0.15%
2019/03/29	1	94.80	0	0.00	93.20	1	6,710	0.01%
2019/03/28	1	95.80	1	95.10	95.10	0	6,648	0.00%
2019/03/26	1	93.50	0	0.00	93.40	1	6,494	0.02%
2019/03/22	11	91.09	39	92.07	92.20	-28	6,333	-0.44%
2019/03/21	24	87.93	5	88.28	87.80	19	6,135	0.31%
2019/03/20	5	88.18	1	88.80	88.10	4	6,275	0.06%
2019/03/19	2	87.90	1	87.80	87.70	1	6,345	0.02%
2019/03/18	2	89.00	1	89.00	89.00	1	6,445	0.02%
2019/03/15	6	87.23	1	86.60	84.50	5	6,436	0.08%
2019/03/14	1	88.70	0	0.00	87.50	1	6,520	0.02%
2019/03/13	1	90.00	0	0.00	89.20	1	6,548	0.02%
2019/03/12	1	90.70	0	0.00	89.90	1	6,599	0.02%
2019/03/11	1	91.60	2	92.25	90.80	-1	6,591	-0.02%
2019/03/07	1	89.70	0	0.00	87.10	1	6,640	0.02%
2019/03/06	1	89.00	1	89.50	89.00	0	6,745	0.00%
2019/03/05	5	89.80	14	88.17	88.20	-9	6,813	-0.13%
2019/03/04	10	92.00	10	91.20	91.20	0	6,726	0.00%
2019/02/27	10	90.85	10	91.70	91.70	0	6,700	0.00%
2019/02/26	12	92.26	10	90.80	90.80	2	6,639	0.03%
2019/02/25	5	92.50	5	92.50	92.50	0	6,691	0.00%
2019/02/22	6	90.98	5	90.90	90.90	1	6,654	0.02%
2019/02/21	5	93.00	5	92.00	92.00	0	6,763	0.00%
2019/02/20	5	93.00	5	93.50	93.50	0	6,741	0.00%
2019/02/18	5	93.40	0	0.00	93.40	5	6,645	0.08%
2019/02/15	2	95.30	2	97.80	95.10	0	6,617	0.00%
2019/02/12	5	96.20	5	99.40	99.40	0	6,662	0.00%
2019/02/11	2	96.70	0	0.00	96.70	2	6,602	0.03%
2019/01/30	14	90.35	25	92.04	94.50	-11	6,449	-0.17%
2019/01/29	6	85.97	6	86.30	86.10	0	6,183	0.00%
2019/01/28	1	85.60	2	86.40	86.00	-1	6,191	-0.02%
2019/01/25	0	0.00	3	85.93	86.50	-3	6,192	-0.05%
2019/01/24	0	0.00	3	81.97	84.60	-3	6,144	-0.05%
2019/01/22	5	81.84	0	0.00	80.50	5	5,962	0.08%
2019/01/21	2	86.30	0	0.00	87.40	2	5,749	0.03%
2019/01/18	1	86.60	2	87.25	87.00	-1	5,710	-0.02%
2019/01/17	3	87.70	1	86.00	86.00	2	5,628	0.04%
2019/01/16	0	0.00	43	83.76	87.10	-43	5,412	-0.79%
2019/01/15	2	78.80	17	78.74	79.20	-15	5,106	-0.29%
2019/01/10	0	0.00	2	77.50	77.00	-2	4,948	-0.04%
2019/01/08	5	77.60	6	76.90	77.00	-1	4,831	-0.02%
2019/01/07	0	0.00	8	76.44	74.70	-8	4,718	-0.17%
2018/12/27	0	0.00	14	73.88	73.60	-14	4,528	-0.31%
2018/12/26	3	71.50	0	0.00	70.20	3	4,439	0.07%
2018/12/25	10	71.45	1	71.80	72.30	9	4,421	0.20%
2018/12/20	9	72.40	1	72.70	72.70	8	4,262	0.19%
2018/12/17	0	0.00	2	75.20	74.70	-2	4,070	-0.05%
2018/12/12	3	74.53	1	73.70	73.60	2	3,837	0.05%
2018/12/11	0	0.00	1	74.30	74.40	-1	3,719	-0.03%
2018/12/10	3	72.93	2	72.20	71.00	1	3,565	0.03%
2018/12/07	6	74.78	53	72.99	75.50	-47	3,414	-1.38%
2018/12/06	20	67.75	12	67.67	68.90	8	3,145	0.25%
2018/12/05	22	70.76	1	70.90	71.00	21	3,077	0.68%
2018/12/03	0	0.00	2	70.05	71.00	-2	2,989	-0.07%
2018/11/30	2	70.00	1	68.00	68.00	1	2,868	0.03%
2018/11/29	1	67.90	27	66.35	68.00	-26	2,757	-0.94%
2018/11/28	0	0.00	2	64.80	64.00	-2	2,624	-0.08%
2018/11/27	4	61.45	5	61.28	61.60	-1	2,530	-0.04%
2018/11/23	1	59.60	0	0.00	59.40	1	2,539	0.04%
2018/11/22	2	61.30	2	61.60	60.50	0	2,525	0.00%
2018/11/20	1	61.80	9	61.46	59.90	-8	2,462	-0.32%
2018/11/15	2	58.10	0	0.00	58.50	2	2,332	0.09%
2018/11/14	6	58.38	0	0.00	58.00	6	2,314	0.26%
2018/11/13	4	57.90	6	57.15	58.20	-2	2,278	-0.09%
2018/11/12	1	57.00	2	56.10	57.00	-1	2,187	-0.05%
2018/11/09	2	56.65	2	56.95	56.70	0	2,111	0.00%
2018/10/31	1	49.10	1	49.70	50.30	0	2,011	0.00%
2018/10/30	7	47.53	0	0.00	48.10	7	1,982	0.35%
2018/10/29	0	0.00	4	47.40	48.20	-4	2,000	-0.20%
2018/10/25	2	47.60	2	48.00	47.80	0	2,035	0.00%
2018/10/19	5	46.15	5	46.45	46.85	0	2,158	0.00%
2018/10/11	4	44.40	8	44.89	45.00	-4	3,307	-0.12%
2018/10/09	2	48.60	11	48.50	48.30	-9	3,323	-0.27%
2018/10/08	1	50.00	1	50.60	49.50	0	3,397	0.00%
2018/10/05	4	50.30	4	50.65	49.60	0	3,558	0.00%
2018/10/03	3	52.80	3	52.80	52.80	0	3,701	0.00%
2018/10/02	0	0.00	2	54.10	53.60	-2	3,826	-0.05%
2018/09/26	0	0.00	1	55.30	54.50	-1	4,133	-0.02%
2018/09/25	1	55.00	0	0.00	55.20	1	4,209	0.02%
2018/09/13	11	57.61	1	57.70	56.30	10	4,817	0.21%
2018/09/12	2	56.40	2	56.70	57.70	0	4,854	0.00%
2018/09/10	2	56.50	2	56.80	55.70	0	4,992	0.00%
2018/09/07	10	58.55	0	0.00	58.10	10	5,026	0.20%
2018/09/03	1	60.70	0	0.00	59.90	1	5,717	0.02%
2018/08/31	3	60.30	2	60.70	60.20	1	5,857	0.02%
2018/08/29	1	62.20	0	0.00	62.30	1	6,104	0.02%
2018/08/21	10	61.85	0	0.00	61.80	10	6,929	0.14%
2018/08/20	15	61.80	0	0.00	61.50	15	6,961	0.22%
2018/08/17	0	0.00	1	64.10	61.80	-1	6,981	-0.01%
2018/08/13	1	64.80	0	0.00	63.90	1	7,203	0.01%
2018/08/10	2	67.50	0	0.00	67.50	2	7,196	0.03%
2018/08/09	2	69.00	0	0.00	69.00	2	7,183	0.03%
2018/08/03	1	70.80	0	0.00	70.90	1	7,276	0.01%
2018/08/02	1	71.10	0	0.00	71.10	1	7,376	0.01%
2018/07/27	0	0.00	0.6	74.60	74.20	-0.6	7,344	-0.01%
2018/07/26	2	74.00	2	75.00	75.00	0	7,300	0.00%
2018/07/25	4	72.73	3	73.47	74.00	1	7,273	0.01%
2018/07/24	1	71.50	2	73.30	73.80	-1	7,254	-0.01%
2018/07/23	1	75.80	0	0.00	70.80	1	7,169	0.01%
2018/07/20	3	76.00	0	0.00	76.00	3	7,037	0.04%
2018/07/19	32	77.18	1	76.50	77.40	31	6,949	0.45%
2018/07/18	5	78.36	34	80.75	81.00	-29	6,682	-0.43%
2018/07/13	2	74.10	3	74.57	74.20	-1	6,200	-0.02%
2018/07/12	1	74.20	11	74.44	74.70	-10	6,142	-0.16%
2018/07/11	1	72.90	0	0.00	73.40	1	6,256	0.02%
2018/07/10	11	74.37	2	74.10	74.00	9	6,308	0.14%
2018/07/06	1	72.80	1	72.40	72.60	0	6,129	0.00%
2018/07/05	20	69.85	0	0.00	69.10	20	6,056	0.33%
2018/07/04	2	72.00	1	72.00	72.00	1	6,016	0.02%
2018/07/03	15	72.61	8	71.66	71.70	7	5,902	0.12%
2018/07/02	3	74.83	3	72.93	72.50	0	5,835	0.00%
2018/06/29	1	71.40	1	72.40	73.70	0	5,640	0.00%
2018/06/26	3	64.03	3	65.20	66.80	0	5,488	0.00%
2018/06/22	1	69.10	0	0.00	69.00	1	5,379	0.02%
2018/06/21	0	0.00	1	70.50	71.50	-1	5,326	-0.02%
2018/06/19	1	72.30	0	0.00	72.20	1	5,200	0.02%
2018/06/14	0	0.00	1	71.10	71.30	-1	5,072	-0.02%
2018/06/12	1	78.00	0	0.00	78.10	1	4,805	0.02%
2018/06/08	3	72.57	1	71.50	71.50	2	4,493	0.04%
2018/06/06	0	0.00	4	72.73	72.20	-4	4,301	-0.09%
2018/06/05	4	71.05	9	74.37	71.00	-5	4,173	-0.12%
2018/06/04	6	72.15	6	73.08	74.40	0	3,814	0.00%
2018/06/01	0	0.00	36	65.74	67.70	-36	3,540	-1.02%
2018/05/23	1	62.80	3	62.80	62.50	-2	3,241	-0.06%
2018/05/22	4	61.48	0	0.00	61.30	4	3,131	0.13%
2018/05/21	1	61.00	0	0.00	61.70	1	3,127	0.03%
2018/05/18	0	0.00	5	60.70	60.40	-5	3,050	-0.16%
2018/05/17	3	60.10	21	60.20	58.70	-18	3,001	-0.60%
2018/05/16	23	59.77	0	0.00	59.50	23	2,977	0.77%
2018/05/15	1	60.80	1	60.20	61.00	0	2,946	0.00%
2018/05/14	0	0.00	1	59.20	59.10	-1	2,888	-0.03%
2018/05/11	1	59.80	1	58.40	59.30	0	2,859	0.00%
2018/05/10	2	58.75	5	58.86	59.50	-3	2,928	-0.10%
2018/04/30	0	0.00	1	56.20	56.70	-1	2,719	-0.04%
2018/04/26	0	0.00	1	53.30	53.00	-1	2,696	-0.04%
2018/04/23	2	55.60	2	56.30	55.40	0	2,630	0.00%
2018/04/19	0	0.00	2	57.80	58.80	-2	2,538	-0.08%
2018/04/18	3	59.63	1	58.10	58.30	2	2,497	0.08%
2018/04/17	22	58.71	20	59.70	59.70	2	2,396	0.08%
2018/04/16	1	56.60	31	56.59	57.00	-30	2,273	-1.32%
2018/03/23	0	0.00	1	50.90	51.20	-1	2,760	-0.04%
2018/03/20	0	0.00	0	54.00	53.10	0	2,837	0.00%
2018/03/07	0	0.00	11	52.10	51.80	-11	2,672	-0.41%
2018/03/06	11	51.99	0	0.00	53.00	11	2,628	0.42%
2018/03/02	0	0.00	16	52.14	52.50	-16	2,583	-0.62%
2018/03/01	16	53.00	0	0.00	52.70	16	2,597	0.62%
2018/02/22	0	0.00	1	50.60	50.50	-1	2,631	-0.04%
2018/02/07	1	47.30	0	0.00	46.75	1	2,572	0.04%
2018/01/30	0	0.00	10	49.50	49.35	-10	2,390	-0.42%
2018/01/29	10	48.70	0	0.00	48.80	10	2,380	0.42%
2018/01/18	0	0.00	2	50.70	50.40	-2	2,373	-0.08%
2018/01/17	1	51.00	0	0.00	50.70	1	2,369	0.04%
2018/01/15	0	0.00	2	50.40	50.40	-2	2,347	-0.09%
2018/01/12	10	50.70	0	0.00	50.60	10	2,360	0.42%
2018/01/10	20	50.53	6	50.83	50.30	14	2,332	0.60%
2018/01/08	5	54.20	0	0.00	54.10	5	2,214	0.23%
2018/01/04	0	0.00	2	57.30	56.60	-2	2,045	-0.10%
2018/01/03	5	54.70	3	54.60	54.60	2	1,860	0.11%
2018/01/02	9	54.08	11	54.41	54.60	-2	1,784	-0.11%