智易 (3596)-康和-內湖券商分點個股進出

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

智易

(3596)

可現股當沖

股價
164.5
漲跌
▲2.0
漲幅
+1.23%
成交量
1,527張
產業
上市通信網路類股
881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－康和-內湖券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

康和-內湖券商分點個股進出
康和-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/17	0	0.00	0.2	165.00	164.50	-0.2	2,402	-0.01%
2024/06/13	1	161.00	0	0.00	162.00	1	2,484	0.04%
2024/06/03	1	164.50	0.5	165.50	166.00	0.5	2,645	0.02%
2024/05/31	0.5	167.50	0	0.00	167.00	0.5	2,622	0.02%
2024/05/28	1	164.50	0	0.00	164.00	1	2,585	0.04%
2024/05/22	0	0.00	1.5	164.83	165.00	-1.5	2,601	-0.06%
2024/05/21	0.5	161.50	2	161.50	162.00	-1.5	2,602	-0.06%
2024/05/20	0	0.00	1	160.50	157.50	-1	2,529	-0.04%
2024/05/14	0.1	156.00	0	0.00	155.50	0.1	2,381	0.00%
2024/05/09	6	158.75	1	158.50	157.00	5	2,323	0.22%
2024/05/08	4	159.38	12	158.42	160.50	-8	2,278	-0.35%
2024/05/07	3	161.83	6	159.58	161.00	-3	2,231	-0.13%
2024/05/06	1	173.00	0	0.00	172.00	1	2,141	0.05%
2024/05/03	1	171.50	1	174.50	171.00	0	2,137	0.00%
2024/05/02	2	171.25	1	171.00	171.00	1	2,113	0.05%
2024/04/30	15	176.70	0	0.00	173.00	15	2,103	0.71%
2024/04/29	4.4	172.48	0	0.00	172.00	4.4	2,091	0.21%
2024/04/26	1	172.00	0	0.00	171.50	1	2,102	0.05%
2024/04/24	1	176.00	0	0.00	176.00	1	2,134	0.05%
2024/04/19	1	174.50	0	0.00	174.50	1	2,159	0.05%
2024/04/17	1	178.50	0	0.00	178.50	1	2,135	0.05%
2024/04/16	0.1	179.50	0	0.00	177.50	0.1	2,135	0.00%
2024/04/15	1	182.50	1	181.00	182.00	0	2,120	0.00%
2024/04/12	2	185.25	1	184.00	184.50	1	2,115	0.05%
2024/04/10	2	188.75	0	0.00	188.00	2	2,119	0.09%
2024/04/08	1	189.50	1	191.50	191.50	0	2,153	0.00%
2024/04/01	1	189.50	2	194.25	195.50	-1	2,147	-0.05%
2024/03/29	2.1	186.71	1	190.50	191.50	1.1	2,134	0.05%
2024/03/28	0	0.00	1	196.00	191.50	-1	2,067	-0.05%
2024/03/26	1	191.00	0	0.00	189.00	1	2,015	0.05%
2024/03/25	1	191.50	0	0.00	193.50	1	2,018	0.05%
2024/03/20	0	0.00	1	204.00	199.00	-1	1,991	-0.05%
2024/03/19	0	0.00	2.5	193.14	195.00	-2.5	2,059	-0.12%
2024/03/18	0.3	185.00	1.3	194.46	187.50	-1	2,140	-0.05%
2024/03/15	1	185.50	0	0.00	188.00	1	2,162	0.05%
2024/03/14	6	190.50	7	191.93	189.50	-1	2,151	-0.05%
2024/03/13	0	0.00	4.1	184.96	186.50	-4.1	2,066	-0.20%
2024/03/12	1	171.50	5.2	177.71	177.00	-4.2	2,015	-0.21%
2024/03/11	2	171.00	1	172.00	171.00	1	1,997	0.05%
2024/03/08	1	174.50	0	0.00	171.50	1	1,994	0.05%
2024/03/07	3.2	177.13	0	0.00	175.50	3.2	1,982	0.16%
2024/03/06	2	180.25	0	0.00	180.00	2	1,960	0.10%
2024/03/05	1	182.00	5	183.50	184.00	-4	1,973	-0.20%
2024/03/04	1	179.50	0	0.00	181.00	1	1,959	0.05%
2024/03/01	4	180.75	1	180.50	178.50	3	1,956	0.15%
2024/02/29	0	0.00	1	180.50	184.00	-1	1,947	-0.05%
2024/02/27	2	180.00	2	182.25	180.00	0	1,925	0.00%
2024/02/26	1	178.50	1	179.50	180.00	0	1,891	0.00%
2024/02/23	3	183.50	4	183.88	183.50	-1	1,870	-0.05%
2024/02/22	1	173.50	4.5	176.50	178.50	-3.5	1,788	-0.20%
2024/02/21	1	167.50	1	169.50	168.50	0	1,726	0.00%
2024/02/20	1	169.50	3	171.83	171.50	-2	1,715	-0.12%
2024/02/19	1	169.50	0	0.00	169.00	1	1,715	0.06%
2024/02/16	3	171.00	0	0.00	169.00	3	1,736	0.17%
2024/02/15	1	172.00	0	0.00	172.50	1	1,759	0.06%
2024/02/05	0.5	175.00	0	0.00	173.00	0.5	1,761	0.03%
2024/02/02	2	173.75	0	0.00	175.50	2	1,771	0.11%
2024/01/29	1	172.50	0	0.00	173.00	1	1,868	0.05%
2024/01/23	0.3	178.00	0	0.00	178.00	0.3	2,045	0.01%
2024/01/19	0	0.00	1	171.50	172.00	-1	2,027	-0.05%
2024/01/15	2	170.75	3	171.67	171.50	-1	1,989	-0.05%
2024/01/03	1	169.00	1	168.50	169.00	0	2,137	0.00%
2024/01/02	2	169.25	1	170.50	170.50	1	2,150	0.05%
2023/12/27	1	171.00	0	0.00	171.00	1	2,246	0.04%
2023/12/20	0	0.00	2	173.50	175.00	-2	2,353	-0.08%
2023/12/18	1	181.00	1	183.50	176.50	0	2,516	0.00%
2023/12/15	1	181.50	1.5	184.00	181.50	-0.5	2,540	-0.02%
2023/12/14	1	193.00	3.1	190.95	189.50	-2.1	2,566	-0.08%
2023/12/13	4	183.63	12.1	179.11	188.50	-8.1	2,431	-0.34%
2023/12/07	0	0.00	1	167.00	164.50	-1	2,455	-0.04%
2023/11/24	1	165.50	0	0.00	166.00	1	2,946	0.03%
2023/11/21	1	170.50	1	170.50	170.50	0	3,048	0.00%
2023/11/17	6.1	168.02	0	0.00	168.00	6.1	3,263	0.19%
2023/11/14	4	169.75	1	169.50	169.50	3	3,491	0.09%
2023/11/10	1	165.00	1	167.50	164.00	0	3,512	0.00%
2023/11/07	2	164.00	2	164.75	166.00	0	3,615	0.00%
2023/11/06	2	167.25	1	169.50	166.00	1	3,667	0.03%
2023/11/03	1	166.50	2	164.00	167.00	-1	3,740	-0.03%
2023/10/31	1	154.00	1	154.00	154.00	0	3,874	0.00%
2023/10/27	1	153.50	1	154.50	154.50	0	4,199	0.00%
2023/10/26	1	154.50	1.2	156.72	155.00	-0.2	4,493	0.00%
2023/10/23	1	157.50	0	0.00	156.50	1	4,615	0.02%
2023/10/20	1	155.00	1	156.50	157.50	0	4,718	0.00%
2023/10/18	1	159.50	2	159.50	159.50	-1	4,820	-0.02%
2023/10/16	1	160.50	2	162.00	161.50	-1	4,836	-0.02%
2023/10/13	1	167.50	1	165.50	164.50	0	4,888	0.00%
2023/10/11	0	0.00	1	167.00	163.50	-1	4,934	-0.02%
2023/10/06	6	164.83	5	166.00	164.00	1	4,955	0.02%
2023/10/05	6.2	166.11	1	171.00	163.00	5.2	4,985	0.10%
2023/10/03	1	160.50	0	0.00	160.50	1	5,086	0.02%
2023/10/02	0	0.00	0.3	163.00	164.50	-0.3	5,150	-0.01%
2023/09/27	1	159.00	4.3	159.04	160.50	-3.3	5,183	-0.06%
2023/09/26	0	0.00	0.2	166.50	166.00	-0.2	5,112	0.00%
2023/09/22	3.5	162.57	4	163.50	164.50	-0.5	5,142	-0.01%
2023/09/21	1	164.00	3.3	169.66	165.50	-2.3	5,142	-0.05%
2023/09/20	27	178.06	25	175.22	175.50	2	5,205	0.04%
2023/09/18	0	0.00	1	176.00	176.00	-1	5,120	-0.02%
2023/09/15	1	175.50	0	0.00	177.50	1	5,102	0.02%
2023/09/14	0.2	176.50	0	0.00	176.50	0.2	5,055	0.00%
2023/09/11	1	166.00	1	168.50	167.50	0	4,980	0.00%
2023/09/07	7	160.50	9	160.94	162.00	-2	4,830	-0.04%
2023/09/06	5	156.50	6.5	156.93	158.00	-1.5	4,748	-0.03%
2023/09/05	2	151.00	0	0.00	151.00	2	4,651	0.04%
2023/08/29	0	0.00	1	145.00	148.00	-1	4,655	-0.02%
2023/08/25	11	145.27	11	145.91	145.50	0	4,620	0.00%
2023/08/23	0.2	148.50	0	147.50	148.50	0.2	4,480	0.00%
2023/08/22	16	144.13	116	144.05	144.00	-100	4,426	-2.26%	大賣/
2023/08/21	106	142.52	7	142.86	143.00	99	4,286	2.31%	大買/
2023/08/17	0	0.00	20	138.00	139.50	-20	4,252	-0.47%
2023/08/16	0	0.00	2	136.50	138.00	-2	4,240	-0.05%
2023/08/15	2	137.50	2	136.50	137.00	0	4,245	0.00%
2023/08/09	0	0.00	2	139.50	138.00	-2	4,138	-0.05%
2023/08/08	2	138.50	1	139.50	138.00	1	4,068	0.02%
2023/08/07	0	0.00	2	136.00	135.50	-2	3,988	-0.05%
2023/08/04	2	133.00	2	133.50	133.50	0	3,964	0.00%
2023/08/02	7	132.36	9	133.72	132.00	-2	3,936	-0.05%
2023/08/01	3	131.17	2	138.00	130.50	1	3,828	0.03%
2023/07/31	2	144.75	0.2	145.00	145.00	1.8	3,727	0.05%
2023/07/24	1.2	131.97	1	132.00	134.50	0.2	3,178	0.00%
2023/07/20	0	0.00	3	125.50	126.00	-3	3,056	-0.10%
2023/07/19	0	0.00	0.3	126.50	126.50	-0.3	3,027	-0.01%
2023/07/17	6	129.00	0	0.00	131.00	6	2,952	0.20%
2023/07/13	0.5	127.50	0	0.00	126.00	0.5	2,876	0.02%
2023/07/11	36	134.21	16	134.75	135.00	20	2,748	0.73%
2023/07/10	121	133.29	121	133.50	132.00	0	2,668	0.00%	大買/大賣/
2023/07/07	2	129.25	1	129.50	127.50	1	2,560	0.04%
2023/07/05	0	0.00	1	128.00	127.50	-1	2,426	-0.04%
2023/07/03	275	125.49	276	126.36	127.00	-1	2,356	-0.04%	大買/大賣/
2023/06/30	1	123.00	2	123.00	123.00	-1	2,288	-0.04%
2023/06/29	202	122.88	202	122.97	122.00	0	2,295	0.00%	大買/大賣/
2023/06/28	289	124.15	290	125.09	122.50	-1	2,209	-0.05%	大買/大賣/
2023/06/27	0	0.00	1	119.00	120.00	-1	2,020	-0.05%
2023/06/21	2	118.50	0	0.00	118.00	2	1,985	0.10%
2023/06/16	1	117.50	3	116.83	117.50	-2	1,934	-0.10%
2023/06/09	0	0.00	5	116.50	117.50	-5	1,852	-0.27%
2023/06/08	1	118.00	6	118.67	118.00	-5	1,837	-0.27%
2023/06/06	2	114.50	0	0.00	114.00	2	1,776	0.11%
2023/06/05	7	117.50	1	115.50	115.50	6	1,773	0.34%
2023/05/31	3	116.00	0	0.00	116.00	3	1,753	0.17%
2023/05/30	0	0.00	1	115.50	115.00	-1	1,732	-0.06%
2023/05/29	0	0.00	2	115.00	115.00	-2	1,729	-0.12%
2023/05/26	4	116.00	2.1	115.97	114.50	1.9	1,711	0.11%
2023/05/25	3	114.00	1	114.50	114.00	2	1,670	0.12%
2023/05/24	1	113.00	1	114.50	113.50	0	1,665	0.00%
2023/05/23	0	0.00	1	112.50	111.50	-1	1,622	-0.06%
2023/05/19	0	0.00	1	112.50	112.50	-1	1,558	-0.06%
2023/05/15	2	110.25	0	0.00	110.50	2	1,457	0.14%
2023/05/10	0	0.00	2	113.00	113.50	-2	1,359	-0.15%
2023/05/09	1	113.00	2	112.00	112.50	-1	1,330	-0.08%
2023/05/08	1	110.00	6	110.58	111.00	-5	1,262	-0.40%
2023/05/05	3	108.50	2	108.75	108.00	1	1,210	0.08%
2023/04/27	0.1	99.30	0	0.00	98.80	0.1	1,192	0.00%
2023/04/25	0.1	101.00	0	0.00	100.00	0.1	1,167	0.00%
2023/04/24	1	102.50	0	0.00	102.00	1	1,148	0.09%
2023/04/19	0	0.00	4	106.50	106.50	-4	1,121	-0.36%
2023/04/14	5	105.00	0	0.00	105.00	5	1,119	0.45%
2023/04/13	1	105.00	0	0.00	104.50	1	1,112	0.09%
2023/03/30	5	107.50	2	107.00	107.00	3	1,059	0.28%
2023/03/24	1	105.50	0	0.00	105.50	1	1,035	0.10%
2023/03/22	1	104.50	0	0.00	105.00	1	1,028	0.10%
2023/03/07	0	0.00	1	111.00	111.00	-1	1,029	-0.10%
2023/02/23	1	106.00	0	0.00	106.50	1	1,056	0.09%
2023/02/16	0	0.00	0.1	107.00	107.00	-0.1	1,164	-0.01%
2023/02/01	1	100.00	0	0.00	101.00	1	1,389	0.07%
2023/01/13	0	99.10	0	0.00	98.20	0	1,580	0.00%
2023/01/06	1	99.00	0	0.00	99.00	1	1,680	0.06%
2022/12/29	0.1	95.10	0	0.00	95.40	0.1	1,768	0.00%
2022/12/26	0	98.50	0	0.00	98.00	0	1,848	0.00%
2022/12/23	0	0.00	2	97.70	98.30	-2	1,907	-0.10%
2022/12/22	1	98.60	0	0.00	98.50	1	1,958	0.05%
2022/12/20	1	99.50	1	98.20	97.90	0	2,126	0.00%
2022/12/09	0	0.00	1	104.50	105.00	-1	2,303	-0.04%
2022/12/07	0	0.00	3	106.50	105.50	-3	2,350	-0.13%
2022/12/01	0	0.00	1	105.50	105.50	-1	2,555	-0.04%
2022/11/29	0	0.00	1	104.00	103.50	-1	2,671	-0.04%
2022/11/28	2	101.00	0	0.00	101.50	2	2,663	0.08%
2022/11/25	1	101.50	0	0.00	100.00	1	2,696	0.04%
2022/11/24	0	0.00	2	99.95	101.00	-2	2,741	-0.07%
2022/11/18	1	98.20	0	0.00	97.80	1	2,921	0.03%
2022/11/17	2	99.30	3	99.77	98.60	-1	2,946	-0.03%
2022/11/16	2	98.15	2	98.65	98.80	0	2,950	0.00%
2022/11/14	0	0.00	1	98.60	97.50	-1	3,042	-0.03%
2022/11/11	2	97.90	2	98.55	97.10	0	3,045	0.00%
2022/11/10	2	96.05	1	98.00	96.80	1	3,017	0.03%
2022/11/08	0	0.00	1	94.30	91.80	-1	3,048	-0.03%
2022/11/03	0	0.00	1	91.50	91.50	-1	3,586	-0.03%
2022/11/01	1	90.10	1	90.10	90.00	0	3,874	0.00%
2022/10/31	1	89.90	1	90.20	90.20	0	3,954	0.00%
2022/10/27	12	89.38	11	87.05	90.00	1	4,090	0.02%
2022/10/26	1	86.90	0	0.00	87.80	1	4,050	0.02%
2022/10/25	0	90.80	0	0.00	90.00	0	4,017	0.00%
2022/10/24	1	94.60	1	93.90	93.00	0	4,100	0.00%
2022/10/21	1	92.10	0	0.00	90.90	1	4,099	0.02%
2022/10/19	0	0.00	1	98.60	96.30	-1	4,102	-0.02%
2022/10/18	1	97.30	0	0.00	98.00	1	4,095	0.02%
2022/10/17	1	95.50	0	0.00	97.20	1	4,103	0.02%
2022/10/11	1	98.30	0	0.00	97.60	1	4,147	0.02%
2022/10/07	1	101.50	4	102.50	100.50	-3	4,173	-0.07%
2022/10/06	7	102.29	3	103.00	102.00	4	4,223	0.09%
2022/09/30	1	92.00	0	0.00	95.30	1	4,411	0.02%
2022/09/29	0	94.70	2	97.60	93.90	-2	4,446	-0.04%
2022/09/28	2.1	100.79	0	0.00	95.80	2.1	4,476	0.05%
2022/09/27	0	102.00	0.2	102.00	102.00	-0.2	4,455	0.00%
2022/09/26	1	104.00	0	0.00	102.50	1	4,426	0.02%
2022/09/16	0	0.00	1	114.50	114.50	-1	4,570	-0.02%
2022/09/14	1	113.50	0	0.00	114.50	1	4,944	0.02%
2022/09/12	1	116.00	3	115.83	115.00	-2	5,139	-0.04%
2022/09/08	0	0.00	3	114.00	114.00	-3	5,163	-0.06%
2022/09/07	0	0.00	3	109.50	112.50	-3	5,241	-0.06%
2022/09/06	2.1	107.00	0	0.00	108.00	2.1	5,166	0.04%
2022/09/05	2	113.00	0	0.00	110.50	2	5,068	0.04%
2022/09/02	2	113.00	2	112.00	112.00	0	5,034	0.00%
2022/09/01	3	114.33	3	113.00	113.00	0	5,037	0.00%
2022/08/31	2	114.50	2	115.50	115.50	0	5,021	0.00%
2022/08/30	0	0.00	5	111.50	112.00	-5	5,094	-0.10%
2022/08/29	8.1	108.94	1	109.50	110.50	7.1	5,070	0.14%
2022/08/26	1	113.50	1	114.00	113.50	0	5,034	0.00%
2022/08/25	1	114.50	4	114.50	114.50	-3	5,008	-0.06%
2022/08/24	1.1	112.50	1	112.50	112.50	0.1	5,004	0.00%
2022/08/22	1	114.00	0	0.00	112.00	1	4,978	0.02%
2022/08/19	0	0.00	1	115.50	115.50	-1	4,932	-0.02%
2022/08/18	2	115.25	8	115.38	115.50	-6	4,930	-0.12%
2022/08/17	2	116.25	1	117.00	116.50	1	4,912	0.02%
2022/08/16	1	115.50	0	0.00	115.00	1	4,899	0.02%
2022/08/15	21	113.83	16	115.13	115.00	5	4,836	0.10%
2022/08/12	11.1	114.90	14	114.14	115.00	-2.9	4,768	-0.06%
2022/08/11	12.1	127.20	1	121.00	121.00	11.1	4,463	0.25%
2022/08/10	2	131.50	8	133.63	134.00	-6	4,457	-0.13%
2022/08/09	10	132.50	3	132.17	131.00	7	4,459	0.16%
2022/08/08	5	129.30	8	129.63	130.50	-3	4,410	-0.07%
2022/08/05	3	125.17	2	125.00	125.00	1	4,296	0.02%
2022/08/04	1	121.50	1	124.50	127.50	0	4,228	0.00%
2022/08/03	46	125.67	47	125.50	124.00	-1	4,157	-0.02%
2022/08/01	1	123.00	0	0.00	123.50	1	4,232	0.02%
2022/07/29	1	120.50	2	124.75	124.00	-1	4,384	-0.02%
2022/07/28	0	0.00	1	121.00	120.00	-1	4,378	-0.02%
2022/07/27	0	0.00	2	119.25	120.00	-2	4,399	-0.05%
2022/07/26	1	117.00	1	117.50	117.50	0	4,428	0.00%
2022/07/22	2	116.25	0	0.00	116.00	2	4,696	0.04%
2022/07/20	0	0.00	2	119.00	118.50	-2	5,113	-0.04%
2022/07/19	1	118.00	1	119.00	117.00	0	5,204	0.00%
2022/07/18	1	118.00	1	119.50	119.00	0	5,412	0.00%
2022/07/14	2	117.00	2	117.50	119.50	0	5,732	0.00%
2022/07/13	1	117.50	1	119.00	115.50	0	5,721	0.00%
2022/07/12	1	114.00	2	115.00	115.00	-1	5,684	-0.02%
2022/07/11	0	0.00	5	116.00	116.00	-5	5,705	-0.09%
2022/07/08	10	115.30	5	116.00	115.00	5	5,684	0.09%
2022/07/07	5	106.50	5	108.50	107.50	0	5,577	0.00%
2022/07/06	0	0.00	1	104.50	102.00	-1	5,612	-0.02%
2022/07/04	1.2	97.42	0	0.00	97.10	1.2	5,807	0.02%
2022/07/01	0.1	109.50	0	0.00	108.00	0.1	5,791	0.00%
2022/06/30	0	0.00	1	120.50	120.00	-1	5,729	-0.02%
2022/06/29	4	119.88	0	0.00	119.00	4	5,699	0.07%
2022/06/28	1	119.50	0	0.00	121.00	1	5,691	0.02%
2022/06/23	8	126.56	7	124.71	122.00	1	5,649	0.02%
2022/06/22	10	130.20	11	131.41	129.50	-1	5,472	-0.02%
2022/06/21	2	125.50	3	131.50	132.00	-1	5,281	-0.02%
2022/06/20	0	0.00	2	124.75	122.50	-2	5,117	-0.04%
2022/06/16	1	129.00	9	128.22	122.50	-8	4,969	-0.16%
2022/06/15	0	0.00	2	124.75	124.00	-2	4,854	-0.04%
2022/06/14	1	124.50	0	0.00	124.50	1	4,853	0.02%
2022/06/10	1	121.00	0	0.00	124.00	1	4,870	0.02%
2022/06/09	3	122.83	0	0.00	124.00	3	4,885	0.06%
2022/06/08	11	128.77	10	125.35	123.00	1	4,873	0.02%
2022/06/06	1	125.00	1	126.00	126.00	0	4,731	0.00%
2022/06/01	0	0.00	3	124.17	121.50	-3	4,720	-0.06%
2022/05/31	0	0.00	1	122.50	123.00	-1	4,705	-0.02%
2022/05/30	0	0.00	1	122.50	123.00	-1	4,706	-0.02%
2022/05/26	0	0.00	2	115.00	114.00	-2	4,702	-0.04%
2022/05/24	1	121.00	0	0.00	118.00	1	4,857	0.02%
2022/05/23	1	121.00	1	121.50	121.00	0	4,831	0.00%
2022/05/19	4	123.25	2	124.75	122.50	2	4,848	0.04%
2022/05/18	2	123.00	4	123.00	122.50	-2	4,756	-0.04%
2022/05/17	3	118.50	0	0.00	119.50	3	4,712	0.06%
2022/05/16	1	115.00	2	117.75	117.00	-1	4,713	-0.02%
2022/05/13	10	111.50	5	113.20	112.50	5	4,632	0.11%
2022/05/12	0	0.00	12	110.67	109.50	-12	4,617	-0.26%
2022/05/11	4	111.13	0	0.00	111.00	4	4,631	0.09%
2022/05/10	0	0.00	3	106.00	110.50	-3	4,731	-0.06%
2022/05/09	1	110.50	1	108.00	109.00	0	4,697	0.00%
2022/05/06	13.1	110.43	3	112.17	109.50	10.1	4,667	0.22%
2022/05/05	3	121.67	4	122.75	121.00	-1	4,532	-0.02%
2022/05/04	5	125.10	5	124.00	124.50	0	4,486	0.00%
2022/05/03	1	127.00	0	0.00	127.00	1	4,466	0.02%
2022/04/29	2	130.00	2	129.25	128.00	0	4,434	0.00%
2022/04/28	0	0.00	2	127.50	127.50	-2	4,346	-0.05%
2022/04/27	10	133.30	4	134.00	132.50	6	4,197	0.14%
2022/04/26	7	130.57	7	131.21	132.50	0	4,002	0.00%
2022/04/25	1	124.00	0	0.00	126.50	1	3,804	0.03%
2022/04/22	4	129.00	4	129.88	130.00	0	3,729	0.00%
2022/04/21	2	128.00	2	126.25	125.50	0	3,542	0.00%
2022/04/20	5	123.00	11	124.23	125.00	-6	3,337	-0.18%
2022/04/18	0.1	116.50	1	114.00	116.50	-0.9	3,264	-0.03%
2022/04/12	2	126.50	2	123.75	120.00	0	3,687	0.00%
2022/04/11	7	126.29	6	126.50	124.50	1	3,751	0.03%
2022/04/08	5	125.30	7	125.86	125.00	-2	3,786	-0.05%
2022/04/07	0	0.00	2	121.00	119.50	-2	3,646	-0.05%
2022/04/06	1	122.50	0	0.00	122.00	1	3,741	0.03%
2022/03/30	1	121.00	3	121.50	121.50	-2	3,936	-0.05%
2022/03/29	1	120.00	2	120.00	121.00	-1	4,033	-0.02%
2022/03/25	0	0.00	3	120.50	121.00	-3	4,238	-0.07%
2022/03/24	0	0.00	1	118.00	117.50	-1	4,352	-0.02%
2022/03/21	0	0.00	2	115.00	115.50	-2	6,110	-0.03%
2022/03/18	3	115.50	2	115.50	114.50	1	6,175	0.02%
2022/03/17	0.1	114.00	0	0.00	115.50	0.1	6,187	0.00%
2022/03/16	2.1	113.95	3	112.33	113.50	-0.9	6,250	-0.01%
2022/03/15	3	112.67	0	0.00	112.50	3	6,351	0.05%
2022/03/14	2	114.00	1	113.50	113.50	1	6,351	0.02%
2022/03/08	0.2	108.50	0	0.00	107.00	0.2	6,336	0.00%
2022/03/07	0.1	111.50	0	0.00	111.50	0.1	6,340	0.00%
2022/03/04	5.2	114.29	0.5	115.00	113.50	4.7	6,364	0.07%
2022/03/03	2.2	116.00	0	0.00	115.50	2.2	6,375	0.03%
2022/03/02	1.5	114.50	0	0.00	114.50	1.5	6,433	0.02%
2022/02/25	2	113.00	0	0.00	114.50	2	6,478	0.03%
2022/02/24	3	118.00	2	117.50	117.50	1	6,423	0.02%
2022/02/22	3	121.83	0	0.00	124.00	3	6,498	0.05%
2022/02/21	2	123.25	0	0.00	123.00	2	6,573	0.03%
2022/02/16	0	0.00	0.2	127.50	127.50	-0.2	6,910	0.00%
2022/02/15	0	0.00	1	124.50	123.50	-1	6,945	-0.01%
2022/02/14	1	122.00	0	0.00	123.00	1	7,221	0.01%
2022/02/11	1	126.00	1	126.00	125.00	0	7,325	0.00%
2022/02/10	1	127.50	2	131.25	127.50	-1	7,491	-0.01%
2022/02/09	0	0.00	12	128.50	128.00	-12	7,569	-0.16%
2022/02/08	0	0.00	1	126.00	126.00	-1	7,925	-0.01%
2022/02/07	0	0.00	4	126.13	126.00	-4	8,397	-0.05%
2022/01/25	8	120.00	3	120.33	119.00	5	8,486	0.06%
2022/01/24	1	118.00	1	120.50	121.50	0	8,641	0.00%
2022/01/21	6	120.42	1	119.50	119.50	5	8,673	0.06%
2022/01/20	2	124.00	0	0.00	124.50	2	8,734	0.02%
2022/01/18	0	0.00	1	125.00	124.00	-1	8,953	-0.01%
2022/01/17	1	121.50	1	123.00	125.50	0	8,942	0.00%
2022/01/14	1	120.00	2	122.00	121.00	-1	8,972	-0.01%
2022/01/13	2	121.50	0	0.00	122.00	2	8,963	0.02%
2022/01/12	0	0.00	1	123.00	122.50	-1	8,943	-0.01%
2022/01/11	1	120.00	0	0.00	119.00	1	8,892	0.01%
2022/01/07	1	120.00	6	122.50	125.00	-5	8,776	-0.06%
2022/01/06	0	0.00	1	127.50	128.00	-1	8,643	-0.01%
2022/01/05	11	135.41	16	132.81	129.00	-5	8,573	-0.06%
2022/01/04	2	134.00	9	131.39	134.50	-7	8,252	-0.08%
2022/01/03	11	129.82	1	130.00	129.50	10	8,098	0.12%
2021/12/30	3	127.50	1	128.50	127.50	2	8,007	0.02%
2021/12/29	0	0.00	1	128.00	129.00	-1	7,937	-0.01%
2021/12/27	6	127.83	10	127.05	126.50	-4	7,771	-0.05%
2021/12/24	1	124.50	0	0.00	124.50	1	7,636	0.01%
2021/12/23	6	125.17	3	127.67	124.50	3	7,592	0.04%
2021/12/22	0	0.00	1	127.00	127.00	-1	7,472	-0.01%
2021/12/21	3	122.67	15	125.10	126.00	-12	7,421	-0.16%
2021/12/20	0	0.00	5	126.10	125.50	-5	7,263	-0.07%
2021/12/17	33	130.36	155	133.01	125.50	-122	7,073	-1.72%	大賣/鉅額交易
2021/12/16	11	127.32	33	127.56	127.00	-22	6,482	-0.34%
2021/12/15	9	120.17	29	120.79	125.50	-20	5,787	-0.35%
2021/12/14	1	117.00	0	0.00	114.50	1	5,256	0.02%
2021/12/10	1	114.50	3	115.33	114.50	-2	5,145	-0.04%
2021/12/09	2	113.50	16.1	113.16	113.00	-14.1	5,052	-0.28%
2021/12/08	1.1	109.00	0	0.00	108.50	1.1	4,919	0.02%
2021/12/06	0	0.00	10	107.00	107.00	-10	4,870	-0.21%
2021/12/01	3	106.33	3	109.00	110.50	0	4,848	0.00%
2021/11/30	2	107.00	7	107.21	110.00	-5	4,811	-0.10%
2021/11/29	5	105.50	0	0.00	105.50	5	4,767	0.10%
2021/11/26	4	105.00	1	103.50	106.00	3	4,741	0.06%
2021/11/25	12	109.08	0	0.00	107.50	12	4,670	0.26%
2021/11/24	2	108.25	0	0.00	108.50	2	4,651	0.04%
2021/11/23	1	112.50	1	110.00	110.00	0	4,574	0.00%
2021/11/19	1	114.00	2	114.75	116.50	-1	4,438	-0.02%
2021/11/18	4	114.38	0	0.00	112.50	4	4,328	0.09%
2021/11/17	0	0.00	2	112.25	111.00	-2	4,202	-0.05%
2021/11/16	1	113.50	0	0.00	114.00	1	4,092	0.02%
2021/11/15	11	116.50	8	116.63	119.00	3	3,956	0.08%
2021/11/12	1	116.00	2	115.25	114.50	-1	3,828	-0.03%
2021/11/11	7	117.64	20	117.75	113.00	-13	3,736	-0.35%
2021/11/10	10	115.25	5	114.70	115.50	5	3,475	0.14%
2021/11/09	1	113.50	6	114.92	114.50	-5	3,354	-0.15%
2021/11/08	13	114.81	7	115.21	115.50	6	3,161	0.19%
2021/11/05	8	113.56	5	114.00	113.50	3	2,987	0.10%
2021/11/04	3	113.00	30	113.52	115.50	-27	2,624	-1.03%
2021/11/03	5	106.50	6	105.00	105.00	-1	2,135	-0.05%
2021/11/02	18	101.28	4	104.88	102.50	14	2,084	0.67%
2021/11/01	7	108.71	31	108.76	108.50	-24	1,986	-1.21%
2021/10/29	31	104.50	17	104.94	105.00	14	1,819	0.77%
2021/10/28	2	106.00	2	106.25	105.00	0	1,766	0.00%
2021/10/27	23	104.98	30.2	104.82	105.50	-7.2	1,690	-0.43%
2021/10/26	10	101.10	9	101.50	101.50	1	1,533	0.07%
2021/10/25	1	98.90	1	98.70	98.80	0	1,508	0.00%
2021/10/22	12	97.45	27	98.61	99.00	-15	1,525	-0.98%
2021/10/21	0	0.00	3	95.13	95.40	-3	1,522	-0.20%
2021/10/20	15	94.10	0	0.00	94.70	15	1,656	0.91%
2021/10/19	0	0.00	0.1	92.40	92.60	-0.1	1,661	-0.01%
2021/10/18	1	91.00	0	0.00	90.90	1	1,700	0.06%
2021/10/14	0	0.00	1	91.00	91.30	-1	1,850	-0.05%
2021/10/07	0	0.00	4.1	94.54	95.80	-4.1	2,160	-0.19%
2021/10/06	0.1	91.70	0	0.00	90.80	0.1	2,127	0.00%
2021/10/01	1	92.20	0	0.00	89.90	1	2,149	0.05%
2021/09/30	0	0.00	0.1	92.10	93.00	-0.1	2,137	0.00%
2021/09/28	3	93.57	2.1	93.86	94.20	0.9	2,167	0.04%
2021/09/27	0	0.00	1	92.80	92.50	-1	2,140	-0.05%
2021/09/23	1	90.10	0	0.00	90.10	1	2,240	0.04%
2021/09/13	0.1	90.60	0	0.00	90.30	0.1	2,423	0.00%
2021/09/10	0	91.00	0	0.00	91.20	0	2,444	0.00%
2021/09/09	0.1	90.00	0	0.00	90.40	0.1	2,460	0.00%
2021/09/08	0.1	89.00	0	0.00	88.20	0.1	2,462	0.00%
2021/09/06	0	0.00	2	90.00	90.00	-2	2,449	-0.08%
2021/08/31	0	0.00	1	92.50	92.50	-1	2,499	-0.04%
2021/08/30	2	92.40	0	0.00	93.30	2	2,508	0.08%
2021/08/25	1	91.30	0	0.00	91.40	1	2,591	0.04%
2021/08/24	1	91.50	1	90.10	90.10	0	2,602	0.00%
2021/08/23	1	90.70	0	0.00	90.60	1	2,631	0.04%
2021/08/20	0	0.00	1	89.00	89.10	-1	2,646	-0.04%
2021/08/19	1	89.60	0	0.00	89.20	1	2,666	0.04%
2021/08/16	2	88.05	1	89.60	89.20	1	2,674	0.04%
2021/08/12	1	90.10	0	0.00	90.30	1	2,664	0.04%
2021/08/11	2.1	89.69	0	0.00	88.80	2.1	2,667	0.08%
2021/08/10	10	90.30	0	0.00	91.00	10	2,637	0.38%
2021/08/06	11	93.82	0	0.00	93.50	11	2,687	0.41%
2021/08/05	1.1	94.72	0	0.00	94.80	1.1	2,701	0.04%
2021/08/03	1	97.10	0	0.00	96.40	1	2,821	0.04%
2021/08/02	1	96.90	0.1	98.00	96.70	0.9	2,869	0.03%
2021/07/30	0	0.00	1	97.40	97.30	-1	2,907	-0.03%
2021/07/29	2	96.85	1	96.40	97.50	1	2,918	0.03%
2021/07/27	3	98.57	0	0.00	99.50	3	2,883	0.10%
2021/07/26	5	100.26	0	0.00	102.00	5	2,844	0.18%
2021/07/22	10	108.50	0	0.00	108.00	10	2,704	0.37%
2021/07/21	1	111.00	1	108.50	109.00	0	2,674	0.00%
2021/07/20	0	0.00	1	106.00	104.50	-1	2,586	-0.04%
2021/07/19	1	107.50	6	108.17	107.50	-5	2,554	-0.20%
2021/07/16	4	110.63	19	109.39	109.50	-15	2,561	-0.59%
2021/07/15	11	107.73	3	107.83	108.50	8	2,465	0.32%
2021/07/14	3	106.17	16	106.81	108.50	-13	2,419	-0.54%
2021/07/13	13	103.12	0	0.00	102.50	13	2,322	0.56%
2021/07/12	0	0.00	6	102.50	103.00	-6	2,360	-0.25%
2021/07/09	1	100.50	0	0.00	100.50	1	2,430	0.04%
2021/07/08	0	0.00	1	102.50	102.50	-1	2,617	-0.04%
2021/07/06	1	102.00	0	0.00	103.50	1	2,773	0.04%
2021/07/02	21	101.76	0	0.00	102.00	21	2,915	0.72%
2021/07/01	10	103.50	1	104.00	103.50	9	2,939	0.31%
2021/06/30	1	105.00	0	0.00	106.50	1	3,000	0.03%
2021/06/29	0	0.00	3	105.17	106.50	-3	3,010	-0.10%
2021/06/28	0	0.00	1	101.50	102.00	-1	3,086	-0.03%
2021/06/25	2	99.30	0.1	100.00	99.20	1.9	3,093	0.06%
2021/06/24	0	0.00	2	97.80	97.80	-2	3,103	-0.06%
2021/06/22	0	0.00	1	97.90	96.40	-1	3,210	-0.03%
2021/06/21	2	97.10	1	97.20	96.80	1	3,283	0.03%
2021/06/18	0	0.00	1	99.90	99.90	-1	3,355	-0.03%
2021/06/16	2	99.30	0	0.00	99.40	2	3,691	0.05%
2021/06/11	1	99.40	0	0.00	99.50	1	4,156	0.02%
2021/06/10	0	0.00	7	100.36	100.50	-7	4,181	-0.17%
2021/06/09	0.4	98.70	0	0.00	98.00	0.4	4,178	0.01%
2021/06/07	1	96.50	0	0.00	96.50	1	4,272	0.02%
2021/06/04	1	98.60	0	0.00	98.30	1	4,307	0.02%
2021/06/03	2	99.25	3	99.63	100.00	-1	4,303	-0.02%
2021/06/02	2	98.50	1	99.80	97.50	1	4,270	0.02%
2021/06/01	11	96.95	0	0.00	96.40	11	4,229	0.26%
2021/05/31	1	94.00	2	96.50	96.90	-1	4,227	-0.02%
2021/05/27	0.2	92.30	0.3	94.35	94.70	-0.1	4,203	0.00%
2021/05/26	0	0.00	0.9	94.40	92.50	-0.9	4,198	-0.02%
2021/05/25	4	93.35	0	0.00	93.10	4	4,209	0.10%
2021/05/19	0	0.00	0.5	92.00	92.00	-0.5	4,279	-0.01%
2021/05/18	0	0.00	0.5	91.77	90.40	-0.5	4,291	-0.01%
2021/05/17	2	85.45	0	0.00	85.00	2	4,313	0.05%
2021/05/14	1	89.00	0	0.00	89.60	1	4,277	0.02%
2021/05/13	3	91.20	2	91.60	91.50	1	4,218	0.02%
2021/05/12	15.4	91.65	0	0.00	90.60	15.4	4,174	0.37%
2021/05/11	1	97.50	0	0.00	94.30	1	4,094	0.02%
2021/05/10	1	99.00	0	0.00	98.00	1	4,043	0.02%
2021/05/07	21	102.52	0	0.00	102.00	21	3,999	0.53%
2021/05/06	1	101.00	1	101.50	101.50	0	4,002	0.00%
2021/05/05	2	104.75	0	0.00	104.00	2	3,980	0.05%
2021/05/04	3	104.83	4	104.88	105.50	-1	3,979	-0.03%
2021/05/03	1	113.00	0	0.00	108.00	1	3,933	0.03%
2021/04/29	0	0.00	1	114.50	113.00	-1	3,910	-0.03%
2021/04/28	0	0.00	1	114.00	114.00	-1	3,905	-0.03%
2021/04/27	1	113.50	2	113.50	112.50	-1	3,924	-0.03%
2021/04/26	14	113.18	0	0.00	113.50	14	3,922	0.36%
2021/04/22	2	112.50	0	0.00	112.00	2	3,932	0.05%
2021/04/21	1	114.00	0	0.00	114.00	1	3,911	0.03%
2021/04/20	0	0.00	1	114.50	115.50	-1	3,901	-0.03%
2021/04/19	2	113.00	4	113.13	113.50	-2	3,934	-0.05%
2021/04/16	0.3	115.00	0	0.00	115.00	0.3	3,901	0.01%
2021/04/15	3	115.33	0	0.00	114.50	3	3,944	0.08%
2021/04/14	0	0.00	2	119.50	122.00	-2	3,888	-0.05%
2021/04/13	0	0.00	32	125.47	125.50	-32	3,722	-0.86%
2021/04/12	11	127.45	21	125.52	124.00	-10	3,704	-0.27%
2021/04/09	0	0.00	1	123.50	125.50	-1	3,656	-0.03%
2021/04/08	4	122.25	9	121.83	124.00	-5	3,585	-0.14%
2021/04/07	30	116.50	10	119.00	118.00	20	3,469	0.58%
2021/04/06	4	117.00	52	116.71	117.50	-48	3,437	-1.40%
2021/04/01	1	116.50	2	116.50	118.00	-1	3,367	-0.03%
2021/03/31	4	115.25	2	113.75	116.00	2	3,273	0.06%
2021/03/30	0	0.00	1	110.00	110.50	-1	3,096	-0.03%
2021/03/26	0	0.00	3	108.67	110.00	-3	3,074	-0.10%
2021/03/25	15	110.67	1	109.50	109.00	14	3,047	0.46%
2021/03/24	10	108.80	0	0.00	111.00	10	2,985	0.33%
2021/03/23	1	109.00	1	109.00	110.00	0	2,924	0.00%
2021/03/22	35	108.14	3	110.17	112.00	32	2,863	1.12%
2021/03/19	6	107.33	2	108.25	108.50	4	2,788	0.14%
2021/03/18	3	106.67	9	108.67	110.00	-6	2,581	-0.23%
2021/03/17	0	0.00	7	100.50	100.00	-7	2,228	-0.31%
2021/03/16	5	99.00	0	0.00	98.40	5	2,188	0.23%
2021/03/12	0	0.00	10	98.10	98.80	-10	2,189	-0.46%
2021/03/11	2	96.50	1	96.80	96.30	1	2,158	0.05%
2021/03/10	1	95.80	4	96.60	96.50	-3	2,131	-0.14%
2021/03/09	0	0.00	10	93.50	93.50	-10	2,107	-0.47%
2021/03/08	10	93.10	30	92.83	92.90	-20	2,121	-0.94%
2021/03/03	5	94.50	0	0.00	94.20	5	2,173	0.23%
2021/03/02	1	94.70	0	0.00	94.40	1	2,198	0.05%
2021/02/25	12	95.40	0	0.00	95.40	12	2,305	0.52%
2021/02/24	7	95.23	20	94.80	94.80	-13	2,313	-0.56%
2021/02/23	5	96.50	0	0.00	96.40	5	2,288	0.22%
2021/02/22	21	96.45	1	97.10	96.80	20	2,317	0.86%
2021/02/19	17	96.31	0	0.00	96.40	17	2,295	0.74%
2021/02/18	20	96.40	2	95.60	96.30	18	2,295	0.78%
2021/02/17	6	95.95	0	0.00	94.50	6	2,357	0.25%
2021/02/03	1	95.40	1	94.40	94.40	0	2,657	0.00%
2021/02/01	2	91.70	0	0.00	94.40	2	2,765	0.07%
2021/01/28	3	94.97	1	95.40	94.30	2	2,802	0.07%
2021/01/25	0	0.00	1	92.10	93.20	-1	2,920	-0.03%
2021/01/22	1	92.80	0	0.00	92.60	1	2,986	0.03%
2021/01/21	10	90.60	12	90.00	89.90	-2	3,023	-0.07%
2021/01/20	20	92.65	10	90.40	90.40	10	3,097	0.32%
2021/01/19	0	0.00	1	93.20	93.20	-1	3,216	-0.03%
2021/01/15	2.6	93.52	0	0.00	93.10	2.6	3,349	0.08%
2021/01/14	10	94.36	0	0.00	94.70	10	3,525	0.28%
2021/01/13	0	0.00	5	94.90	95.00	-5	3,744	-0.13%
2021/01/12	4	95.18	0	0.00	94.00	4	3,968	0.10%
2021/01/11	0	0.00	1	97.50	96.50	-1	4,145	-0.02%
2021/01/08	36	97.30	8	98.25	98.10	28	4,186	0.67%
2021/01/06	0	0.00	2	96.70	95.90	-2	4,234	-0.05%
2021/01/05	2	96.55	3	97.80	98.00	-1	4,298	-0.02%
2020/12/31	1	93.70	0	0.00	93.80	1	4,224	0.02%
2020/12/25	0	0.00	1	94.60	94.20	-1	4,285	-0.02%
2020/12/24	0	0.00	1	94.60	94.20	-1	4,287	-0.02%
2020/12/23	2	92.90	1	92.80	93.30	1	4,287	0.02%
2020/12/22	1	93.70	2	92.55	92.70	-1	4,315	-0.02%
2020/12/17	2	94.80	3	94.90	95.00	-1	4,327	-0.02%
2020/12/16	1	95.70	0	0.00	95.00	1	4,333	0.02%
2020/12/15	1	96.80	3	98.63	95.10	-2	4,332	-0.05%
2020/12/14	5	96.96	0	0.00	97.00	5	4,333	0.12%
2020/12/10	3	96.93	0	0.00	96.20	3	4,322	0.07%
2020/12/08	2	98.10	0	0.00	98.40	2	4,311	0.05%
2020/12/07	0	0.00	2	98.05	98.50	-2	4,347	-0.05%
2020/12/04	1	96.90	1	97.30	97.50	0	4,352	0.00%
2020/12/03	0	0.00	1	97.30	97.40	-1	4,372	-0.02%
2020/12/02	3	96.63	0	0.00	97.40	3	4,445	0.07%
2020/12/01	0	0.00	1	96.50	96.50	-1	4,505	-0.02%
2020/11/30	7	97.73	0	0.00	96.80	7	4,590	0.15%
2020/11/27	1	96.90	0	0.00	98.20	1	4,679	0.02%
2020/11/25	1	95.80	0	0.00	96.00	1	4,993	0.02%
2020/11/24	5	98.60	0	0.00	97.60	5	5,005	0.10%
2020/11/23	1	100.50	0	0.00	99.60	1	5,045	0.02%
2020/11/20	2	99.85	0	0.00	99.80	2	5,105	0.04%
2020/11/19	0	0.00	5	102.00	99.80	-5	5,451	-0.09%
2020/11/18	1	100.50	0	0.00	100.50	1	5,639	0.02%
2020/11/16	1	99.50	1	101.50	101.50	0	5,715	0.00%
2020/11/13	1	100.00	1	100.00	99.90	0	5,643	0.00%
2020/11/12	7	102.21	8	101.65	99.60	-1	5,587	-0.02%
2020/11/11	3	96.47	1	96.30	96.20	2	5,383	0.04%
2020/11/10	10.3	97.91	7	96.74	96.20	3.3	5,374	0.06%
2020/11/09	0.4	100.50	0	0.00	101.00	0.4	5,330	0.01%
2020/11/06	0	0.00	3	100.00	100.50	-3	5,339	-0.06%
2020/11/03	2	100.00	0	0.00	99.80	2	5,745	0.03%
2020/11/02	2	102.50	7	103.00	100.50	-5	5,766	-0.09%
2020/10/30	2	99.80	3	100.67	99.80	-1	5,673	-0.02%
2020/10/27	0.3	103.00	12	100.42	103.50	-11.7	5,503	-0.21%
2020/10/23	14	98.99	1	98.90	99.00	13	5,288	0.25%
2020/10/22	12	99.86	16	99.27	100.00	-4	5,250	-0.08%
2020/10/21	11	98.25	1	96.90	97.30	10	5,067	0.20%
2020/10/20	7	96.50	10	97.71	100.50	-3	4,858	-0.06%
2020/10/19	14	95.71	13	95.55	95.30	1	4,640	0.02%
2020/10/14	0	0.00	20	93.90	93.70	-20	4,316	-0.46%
2020/10/13	24	91.93	20	91.74	91.70	4	4,291	0.09%
2020/10/12	21	90.18	1	89.80	90.00	20	4,240	0.47%
2020/10/08	1	89.60	0	0.00	89.80	1	4,258	0.02%
2020/10/07	14	89.63	2	89.50	89.50	12	4,248	0.28%
2020/10/06	0	0.00	2	89.05	89.00	-2	4,224	-0.05%
2020/10/05	10	86.70	0	0.00	88.20	10	4,231	0.24%
2020/09/25	0	0.00	8	83.40	83.60	-8	4,342	-0.18%
2020/09/24	0	0.00	2	84.30	84.20	-2	4,335	-0.05%
2020/09/22	0	0.00	4	86.20	88.00	-4	4,335	-0.09%
2020/09/21	2	87.70	0	0.00	87.50	2	4,321	0.05%
2020/09/18	0	0.00	2	88.60	88.80	-2	4,303	-0.05%
2020/09/17	0	0.00	6	88.62	88.10	-6	4,288	-0.14%
2020/09/16	1	86.50	0	0.00	86.20	1	4,241	0.02%
2020/09/15	6	87.25	1	87.50	86.70	5	4,229	0.12%
2020/09/11	0	0.00	6	86.20	85.10	-6	4,221	-0.14%
2020/09/10	2	86.40	0	0.00	85.70	2	4,207	0.05%
2020/09/09	1	87.60	10	87.90	87.30	-9	4,141	-0.22%
2020/09/08	10	89.20	117	88.11	88.40	-107	4,112	-2.60%	大賣/鉅額交易
2020/09/07	12	89.57	0	0.00	89.00	12	4,092	0.29%
2020/09/04	13	91.23	3	90.13	91.10	10	4,032	0.25%
2020/09/03	5	93.78	5	93.80	92.10	0	3,963	0.00%
2020/09/02	40	93.53	3	93.27	93.10	37	3,892	0.95%
2020/09/01	77	92.69	5	93.30	92.10	72	3,818	1.89%
2020/08/31	1	91.90	11	92.90	92.00	-10	3,702	-0.27%
2020/08/28	1	90.10	21	89.63	89.70	-20	3,472	-0.58%
2020/08/27	3	90.17	3	89.00	88.40	0	3,404	0.00%
2020/08/26	1	88.60	3	88.33	88.00	-2	3,318	-0.06%
2020/08/25	102.5	89.82	108	88.29	87.80	-5.5	3,238	-0.17%	大買/大賣/
2020/08/24	29	88.19	15	88.55	88.90	14	2,897	0.48%
2020/08/21	0	0.00	10	85.01	84.50	-10	2,742	-0.36%
2020/08/20	0	0.00	2	80.85	79.90	-2	2,667	-0.07%
2020/08/17	0	0.00	2	85.40	85.30	-2	2,618	-0.08%
2020/08/14	0	0.00	12	85.24	86.00	-12	2,600	-0.46%
2020/08/13	5	86.30	1	86.70	85.20	4	2,580	0.16%
2020/08/12	90	85.02	88.4	85.26	84.80	1.6	2,547	0.06%
2020/08/11	2	84.95	4.4	84.24	84.40	-2.4	2,527	-0.09%
2020/08/10	19	85.49	33	85.66	85.40	-14	2,469	-0.57%
2020/08/07	19	82.69	26	82.73	82.60	-7	2,349	-0.30%
2020/08/06	24	81.57	7	78.84	78.80	17	2,197	0.77%
2020/08/04	3	76.67	0	0.00	77.00	3	2,407	0.12%
2020/07/31	14	77.13	0	0.00	77.00	14	2,477	0.57%
2020/07/30	1	74.30	0	0.00	75.90	1	2,441	0.04%
2020/07/29	1	72.40	0	0.00	72.50	1	2,435	0.04%
2020/07/28	0	0.00	3	72.30	72.20	-3	2,442	-0.12%
2020/07/23	20	78.95	0	0.00	78.90	20	2,506	0.80%
2020/07/22	6	78.07	0	0.00	78.60	6	2,529	0.24%
2020/07/21	1	77.20	0	0.00	77.30	1	2,552	0.04%
2020/07/20	1	76.40	0	0.00	76.20	1	2,687	0.04%
2020/07/17	1	77.90	0	0.00	77.30	1	2,698	0.04%
2020/07/16	0	0.00	2	84.35	84.00	-2	2,648	-0.08%
2020/07/15	1	85.30	0	0.00	83.80	1	2,610	0.04%
2020/07/13	1	83.60	0	0.00	84.60	1	2,652	0.04%
2020/07/10	0	0.00	1	83.80	83.20	-1	2,668	-0.04%
2020/07/09	1	85.80	0	0.00	85.50	1	2,655	0.04%
2020/07/07	3	87.10	2	87.10	86.70	1	2,615	0.04%
2020/07/06	0	0.00	1	86.70	86.80	-1	2,617	-0.04%
2020/07/02	4	85.13	0	0.00	85.40	4	2,635	0.15%
2020/06/29	0	0.00	1	81.60	81.60	-1	2,732	-0.04%
2020/06/19	1	82.90	0	0.00	81.70	1	2,885	0.03%
2020/06/17	2	82.85	0	0.00	82.70	2	2,921	0.07%
2020/06/16	0	0.00	1	81.90	82.90	-1	2,945	-0.03%
2020/06/15	1	80.80	0.2	79.80	79.80	0.8	2,998	0.03%
2020/06/12	0	0.00	1	81.00	81.00	-1	3,070	-0.03%
2020/06/10	1	82.70	1	82.70	83.00	0	3,115	0.00%
2020/06/08	9	84.08	9	84.08	83.80	0	3,202	0.00%
2020/06/05	2	86.40	2	86.30	86.30	0	3,161	0.00%
2020/06/04	1	85.80	0	0.00	86.00	1	3,170	0.03%
2020/06/03	1	85.80	0	0.00	85.90	1	3,186	0.03%
2020/05/29	2	84.40	0	0.00	84.20	2	3,191	0.06%
2020/05/28	0	0.00	1	86.80	85.00	-1	3,194	-0.03%
2020/05/27	0	0.00	1	85.00	84.50	-1	3,146	-0.03%
2020/05/25	1	81.20	0	0.00	84.30	1	3,153	0.03%
2020/05/22	1	84.10	2	84.35	82.70	-1	3,143	-0.03%
2020/05/21	3	85.63	1	86.40	85.30	2	3,129	0.06%
2020/05/20	1	84.20	3	84.43	84.50	-2	3,122	-0.06%
2020/05/19	1	85.40	2	85.35	84.80	-1	3,122	-0.03%
2020/05/18	1	84.00	0	0.00	84.00	1	3,112	0.03%
2020/05/15	3	83.93	2	86.20	84.70	1	3,107	0.03%
2020/05/14	2	87.40	2	86.50	85.20	0	3,074	0.00%
2020/05/13	4	86.40	8	86.95	87.50	-4	3,012	-0.13%
2020/05/12	30	88.37	22	87.62	87.70	8	3,067	0.26%
2020/05/11	5	87.12	15	87.79	89.60	-10	3,024	-0.33%
2020/05/08	1	82.50	1	82.70	82.70	0	2,815	0.00%
2020/05/07	0	0.00	2	80.35	81.00	-2	2,764	-0.07%
2020/04/29	24	81.79	26	81.78	81.20	-2	2,804	-0.07%
2020/04/28	2	79.25	0	0.00	79.30	2	2,757	0.07%
2020/04/27	2	79.45	1	78.80	79.00	1	2,792	0.04%
2020/04/24	1	79.50	0	0.00	79.00	1	2,760	0.04%
2020/04/23	20	78.95	42	79.14	79.30	-22	2,735	-0.80%
2020/04/22	21	71.76	2	74.45	75.90	19	2,593	0.73%
2020/04/21	1	74.70	1	74.30	72.30	0	2,564	0.00%
2020/04/20	0	0.00	2	73.20	74.80	-2	2,562	-0.08%
2020/04/17	2	74.70	16	75.14	74.20	-14	2,570	-0.54%
2020/04/16	1	73.70	1	73.70	74.10	0	2,588	0.00%
2020/04/15	1	73.70	5	73.80	73.10	-4	2,579	-0.16%
2020/04/14	0	0.00	5	73.20	73.10	-5	2,589	-0.19%
2020/04/13	0	0.00	30	72.47	71.80	-30	2,604	-1.15%
2020/04/10	47	72.03	10	72.18	72.20	37	2,604	1.42%
2020/04/09	2	72.90	7	72.89	71.50	-5	2,625	-0.19%
2020/04/08	0	0.00	3	73.10	73.60	-3	2,592	-0.12%
2020/04/07	0	0.00	20	73.23	73.50	-20	2,571	-0.78%
2020/04/06	5	69.96	1	70.40	71.40	4	2,563	0.16%
2020/04/01	9	70.08	6	70.35	70.10	3	2,521	0.12%
2020/03/31	0	0.00	16	68.88	68.30	-16	2,503	-0.64%
2020/03/30	0	0.00	2	66.85	67.00	-2	2,464	-0.08%
2020/03/27	2	67.35	7	67.99	65.90	-5	2,439	-0.20%
2020/03/25	17	66.99	0	0.00	66.20	17	2,395	0.71%
2020/03/20	0	0.00	6	60.13	61.90	-6	2,331	-0.26%
2020/03/19	18	55.10	0	0.00	56.30	18	2,299	0.78%
2020/03/18	5	61.00	0	0.00	60.70	5	2,251	0.22%
2020/03/17	2	59.40	14	57.62	58.20	-12	2,206	-0.54%
2020/03/16	1	65.10	4	62.80	62.00	-3	2,171	-0.14%
2020/03/13	10	63.39	9	63.24	64.40	1	2,167	0.05%
2020/03/12	6	69.00	1.1	70.20	69.90	4.9	2,131	0.23%
2020/03/10	0	0.00	1	76.00	77.70	-1	2,086	-0.05%
2020/03/09	3	78.87	8	79.60	78.00	-5	2,099	-0.24%
2020/03/06	0	0.00	7	81.84	81.30	-7	2,101	-0.33%
2020/03/05	0	0.00	1	82.10	82.10	-1	2,224	-0.04%
2020/03/04	3	79.93	0	0.00	79.80	3	2,227	0.13%
2020/03/03	10	80.70	0	0.00	80.30	10	2,260	0.44%
2020/03/02	12	77.63	10	78.91	78.60	2	2,352	0.09%
2020/02/27	1	79.60	2	80.45	78.70	-1	2,367	-0.04%
2020/02/25	1	80.50	0	0.00	81.00	1	2,439	0.04%
2020/02/20	1	83.10	0	0.00	83.70	1	2,481	0.04%
2020/02/18	2	83.75	1	83.60	83.70	1	2,487	0.04%
2020/02/13	0	0.00	8	84.48	84.90	-8	2,476	-0.32%
2020/02/12	2	79.80	12	81.26	81.80	-10	2,408	-0.42%
2020/02/11	0	0.00	2	77.80	78.00	-2	2,421	-0.08%
2020/02/10	0	0.00	4	77.50	77.10	-4	2,442	-0.16%
2020/02/07	1	78.00	0	0.00	77.70	1	2,479	0.04%
2020/02/06	4	79.40	0	0.00	79.50	4	2,484	0.16%
2020/02/05	1	78.00	0	0.00	77.50	1	2,473	0.04%
2020/02/04	2	78.50	0	0.00	78.50	2	2,469	0.08%
2020/02/03	2	75.70	31	73.17	76.40	-29	2,469	-1.17%
2020/01/31	3	80.90	0	0.00	79.30	3	2,445	0.12%
2020/01/30	2	81.00	0	0.00	80.30	2	2,461	0.08%
2020/01/17	1	88.40	1	88.70	88.80	0	2,475	0.00%
2020/01/14	3	89.30	0	0.00	88.80	3	2,566	0.12%
2020/01/10	1	86.10	0	0.00	86.70	1	2,747	0.04%
2020/01/08	2	88.35	1	88.60	88.30	1	2,730	0.04%
2020/01/07	2	89.65	0	0.00	89.80	2	2,720	0.07%
2020/01/06	1	91.50	1	91.40	91.10	0	2,717	0.00%
2020/01/03	7	93.61	0	0.00	92.00	7	2,768	0.25%
2020/01/02	1	94.20	0	0.00	94.00	1	2,812	0.04%
2019/12/31	1	94.10	0	0.00	94.10	1	2,835	0.04%
2019/12/30	43	93.74	40	93.85	94.40	3	2,850	0.11%
2019/12/27	1	93.10	0	0.00	92.90	1	2,829	0.04%
2019/12/25	0	0.00	3	92.03	92.70	-3	2,812	-0.11%
2019/12/24	1	90.90	0	0.00	90.90	1	2,856	0.04%
2019/12/23	2	90.70	0	0.00	90.60	2	2,891	0.07%
2019/12/19	0	0.00	1	93.70	92.40	-1	2,903	-0.03%
2019/12/18	4	94.05	4	93.70	93.60	0	2,908	0.00%
2019/12/17	2	94.45	0	0.00	94.00	2	2,919	0.07%
2019/12/16	1	93.30	0	0.00	93.50	1	2,917	0.03%
2019/12/13	1	93.00	0	0.00	93.10	1	2,928	0.03%
2019/12/09	1	92.00	0	0.00	91.80	1	3,003	0.03%
2019/12/04	0	0.00	17	93.00	92.60	-17	3,171	-0.54%
2019/12/03	2	95.00	0	0.00	94.70	2	3,167	0.06%
2019/12/02	3	95.17	5	96.06	95.60	-2	3,169	-0.06%
2019/11/29	5	95.42	1	95.30	95.60	4	3,141	0.13%
2019/11/28	5	95.30	2.1	96.12	95.60	2.9	3,151	0.09%
2019/11/27	2	95.90	3	96.00	96.00	-1	3,199	-0.03%
2019/11/26	0	0.00	1	93.90	94.20	-1	3,202	-0.03%
2019/11/25	2	92.30	5	94.00	93.40	-3	3,429	-0.09%
2019/11/22	1	93.20	0	0.00	93.40	1	3,559	0.03%
2019/11/21	0	0.00	1	91.00	91.10	-1	3,608	-0.03%
2019/11/20	5	88.86	1	91.30	91.50	4	3,873	0.10%
2019/11/19	10	90.00	13	89.87	89.80	-3	3,858	-0.08%
2019/11/18	8	91.43	1	90.50	90.50	7	3,921	0.18%
2019/11/15	4	90.30	10	90.30	90.30	-6	3,959	-0.15%
2019/11/14	14	91.38	0	0.00	90.20	14	3,991	0.35%
2019/11/12	1	90.30	0	0.00	90.20	1	4,019	0.02%
2019/11/11	1	90.50	0	0.00	89.90	1	4,123	0.02%
2019/11/08	0	0.00	3	91.53	92.20	-3	4,140	-0.07%
2019/11/07	1	89.50	0	0.00	88.30	1	4,125	0.02%
2019/11/06	0	0.00	2	90.10	90.00	-2	4,193	-0.05%
2019/11/05	1	92.50	2	92.70	92.20	-1	4,275	-0.02%
2019/11/04	10	93.00	0	0.00	93.30	10	4,313	0.23%
2019/11/01	5	94.10	5	93.60	93.60	0	4,343	0.00%
2019/10/31	5	95.70	6	94.28	94.20	-1	4,407	-0.02%
2019/10/29	2	96.90	0	0.00	95.00	2	4,506	0.04%
2019/10/28	2	94.80	5	96.14	95.80	-3	4,525	-0.07%
2019/10/25	2	94.15	1	93.90	94.00	1	4,551	0.02%
2019/10/23	6	94.33	1	95.40	95.10	5	4,872	0.10%
2019/10/22	2	95.95	1	95.20	95.10	1	4,957	0.02%
2019/10/21	2	94.35	9	96.27	95.40	-7	5,211	-0.13%
2019/10/18	10	92.40	14	92.83	92.80	-4	5,255	-0.08%
2019/10/17	0	0.00	1	89.20	89.30	-1	5,222	-0.02%
2019/10/14	1	89.70	1	90.30	90.10	0	5,175	0.00%
2019/10/09	1	88.40	7	88.40	88.00	-6	5,178	-0.12%
2019/10/08	25	91.14	8	90.20	90.60	17	5,324	0.32%
2019/10/07	3	92.93	1	93.90	93.20	2	5,277	0.04%
2019/10/04	14	91.65	30	91.20	91.10	-16	5,269	-0.30%
2019/10/03	2	91.60	0	0.00	91.70	2	5,258	0.04%
2019/10/01	0	0.00	1	92.50	92.60	-1	5,245	-0.02%
2019/09/27	6	92.07	2	91.80	91.70	4	5,247	0.08%
2019/09/26	5	94.80	0	0.00	94.80	5	5,223	0.10%
2019/09/25	7	93.94	0	0.00	93.40	7	5,228	0.13%
2019/09/24	4	95.55	0	0.00	95.40	4	5,325	0.08%
2019/09/23	1	95.90	0	0.00	96.00	1	5,333	0.02%
2019/09/20	15	95.70	4	96.05	95.80	11	5,328	0.21%
2019/09/19	8	95.10	6	95.30	95.00	2	5,330	0.04%
2019/09/18	3	95.00	0	0.00	94.10	3	5,362	0.06%
2019/09/17	2	94.20	0	0.00	93.70	2	5,356	0.04%
2019/09/16	1	93.70	0	0.00	95.50	1	5,382	0.02%
2019/09/12	5	95.20	0	0.00	95.00	5	5,370	0.09%
2019/09/11	0	0.00	1	95.80	95.80	-1	5,349	-0.02%
2019/09/10	16	96.49	46	97.00	96.80	-30	5,316	-0.56%
2019/09/09	1	103.00	0	0.00	102.50	1	5,167	0.02%
2019/09/06	10	105.50	0	0.00	104.50	10	5,143	0.19%
2019/09/05	1	107.00	0	0.00	106.00	1	5,130	0.02%
2019/09/04	0	0.00	1	106.50	107.00	-1	5,106	-0.02%
2019/09/03	18	107.56	7	108.21	106.00	11	5,154	0.21%
2019/09/02	0	0.00	1	104.50	106.00	-1	5,051	-0.02%
2019/08/30	0	0.00	1	106.00	104.50	-1	5,013	-0.02%
2019/08/29	16	105.19	18	106.39	106.50	-2	4,942	-0.04%
2019/08/28	11	108.45	94	107.76	103.50	-83	4,856	-1.71%
2019/08/27	20	105.80	9	107.50	107.00	11	4,611	0.24%
2019/08/26	72	104.17	0	0.00	102.00	72	4,512	1.60%
2019/08/23	89	105.63	53	106.73	106.00	36	4,490	0.80%
2019/08/21	1	98.10	0	0.00	98.60	1	4,219	0.02%
2019/08/15	1	99.60	1	100.00	101.00	0	4,177	0.00%
2019/08/14	7	103.00	1	102.00	102.00	6	4,175	0.14%
2019/08/08	1	102.50	1	102.50	103.00	0	4,105	0.00%
2019/08/07	2	101.50	3	101.67	102.00	-1	4,054	-0.02%
2019/08/06	3	95.07	1	96.20	96.50	2	3,981	0.05%
2019/08/05	1	99.90	1	99.20	97.60	0	3,960	0.00%
2019/08/02	0	0.00	3	99.10	99.10	-3	3,968	-0.08%
2019/08/01	3	106.00	0	0.00	106.00	3	3,981	0.08%
2019/07/31	1	107.50	0	0.00	108.00	1	3,956	0.03%
2019/07/30	1	103.50	1	103.00	103.50	0	3,914	0.00%
2019/07/29	2	107.50	1	106.50	106.50	1	3,874	0.03%
2019/07/26	2	108.00	3	108.67	109.50	-1	3,833	-0.03%
2019/07/25	8	114.31	8	114.38	110.50	0	3,724	0.00%
2019/07/24	2	111.50	1	111.50	112.00	1	3,544	0.03%
2019/07/23	18	112.36	20	112.48	112.00	-2	3,538	-0.06%
2019/07/22	1	102.00	15	107.33	108.00	-14	3,252	-0.43%
2019/07/19	0	0.00	1	96.00	98.20	-1	3,113	-0.03%
2019/07/18	3	94.70	1	96.00	94.50	2	3,071	0.07%
2019/07/17	4	94.68	1	95.90	94.70	3	3,075	0.10%
2019/07/16	5	95.88	1	96.00	95.40	4	3,078	0.13%
2019/07/15	1	95.40	0	0.00	96.20	1	3,079	0.03%
2019/07/12	19	98.02	20	98.47	95.50	-1	3,111	-0.03%
2019/07/11	0	0.00	1	95.10	95.50	-1	3,085	-0.03%
2019/07/10	2	94.20	2	94.55	93.80	0	3,125	0.00%
2019/07/09	1	93.20	0	0.00	93.20	1	3,126	0.03%
2019/07/02	0	0.00	1	94.80	95.00	-1	3,338	-0.03%
2019/07/01	7	94.00	2	94.50	94.60	5	3,324	0.15%
2019/06/27	2	89.20	3	89.20	88.20	-1	3,281	-0.03%
2019/06/26	3	86.80	1	86.60	87.20	2	3,380	0.06%
2019/06/25	2	89.15	1	89.50	87.50	1	3,500	0.03%
2019/06/24	1	88.80	1	87.20	89.20	0	3,557	0.00%
2019/06/20	2	87.30	24	86.67	88.10	-22	3,776	-0.58%
2019/06/18	1	83.90	0	0.00	83.90	1	4,018	0.02%
2019/06/17	20	85.75	0	0.00	85.20	20	4,045	0.49%
2019/06/14	1	86.00	0	0.00	86.00	1	4,093	0.02%
2019/06/13	2	87.80	2	88.90	87.00	0	4,247	0.00%
2019/06/12	1	89.30	0	0.00	89.20	1	4,421	0.02%
2019/06/11	2	88.60	11	90.29	90.40	-9	4,464	-0.20%
2019/06/10	10	86.60	10	87.20	87.80	0	4,425	0.00%
2019/06/05	1	86.20	0	0.00	86.20	1	4,677	0.02%
2019/06/04	0	0.00	5	87.78	87.60	-5	4,704	-0.11%
2019/06/03	0	0.00	3	86.60	87.20	-3	4,721	-0.06%
2019/05/31	14	89.26	3	87.60	88.00	11	4,752	0.23%
2019/05/30	18	88.46	18	89.54	90.20	0	4,789	0.00%
2019/05/29	5	86.32	4	86.40	87.40	1	4,751	0.02%
2019/05/28	2	84.50	2	85.20	85.50	0	4,818	0.00%
2019/05/27	1	84.80	0	0.00	85.00	1	4,867	0.02%
2019/05/24	1	84.50	1	85.00	85.50	0	4,941	0.00%
2019/05/23	3	84.30	1	84.40	85.00	2	4,961	0.04%
2019/05/22	2	82.85	1	83.80	83.90	1	4,967	0.02%
2019/05/21	0	0.00	2	80.80	81.90	-2	4,992	-0.04%
2019/05/20	1	79.40	1	80.20	78.80	0	5,045	0.00%
2019/05/17	1	79.50	3	78.50	78.60	-2	5,091	-0.04%
2019/05/16	0	0.00	1	82.40	82.20	-1	5,171	-0.02%
2019/05/15	1	83.30	0	0.00	83.10	1	5,219	0.02%
2019/05/14	0	0.00	2	83.80	84.30	-2	5,297	-0.04%
2019/05/10	3	81.90	3	82.77	82.50	0	5,482	0.00%
2019/05/09	1	82.10	0	0.00	81.80	1	5,720	0.02%
2019/05/07	0	0.00	1	85.30	85.10	-1	5,640	-0.02%
2019/05/03	0	0.00	2	86.55	87.20	-2	5,785	-0.03%
2019/05/02	0	0.00	2	85.40	85.60	-2	5,897	-0.03%
2019/04/30	0	0.00	1	84.80	85.60	-1	6,108	-0.02%
2019/04/29	5	86.96	4	84.93	84.00	1	6,095	0.02%
2019/04/26	1	91.60	0	0.00	91.50	1	6,078	0.02%
2019/04/23	0	0.00	1	93.20	93.50	-1	6,713	-0.01%
2019/04/19	0	0.00	2	92.05	92.50	-2	6,725	-0.03%
2019/04/18	4	92.08	7	93.10	91.00	-3	6,757	-0.04%
2019/04/17	26	95.24	18	96.51	93.00	8	6,773	0.12%
2019/04/16	0	0.00	4	94.48	95.30	-4	6,714	-0.06%
2019/04/11	3	91.83	6	93.83	92.50	-3	6,739	-0.04%
2019/04/10	0	0.00	1	93.70	94.30	-1	6,768	-0.01%
2019/04/09	1	95.60	0	0.00	93.70	1	6,735	0.01%
2019/04/08	0	0.00	5	95.00	95.20	-5	6,763	-0.07%
2019/04/03	0	0.00	5	94.04	94.20	-5	6,737	-0.07%
2019/04/02	18	95.19	4	95.00	93.80	14	6,754	0.21%
2019/04/01	1	93.80	11	93.15	93.50	-10	6,744	-0.15%
2019/03/29	4	96.23	7	93.39	93.20	-3	6,710	-0.04%
2019/03/28	17	95.55	12	95.06	95.10	5	6,648	0.08%
2019/03/27	20	94.53	5	94.46	94.60	15	6,552	0.23%
2019/03/26	15	93.50	16	93.67	93.40	-1	6,494	-0.02%
2019/03/25	10	90.34	12	90.58	91.50	-2	6,387	-0.03%
2019/03/22	30	91.45	35	91.92	92.20	-5	6,333	-0.08%
2019/03/20	5	88.60	0	0.00	88.10	5	6,275	0.08%
2019/03/19	9	87.72	7	89.10	87.70	2	6,345	0.03%
2019/03/18	8	88.13	2	87.75	89.00	6	6,445	0.09%
2019/03/15	5	86.44	4	86.65	84.50	1	6,436	0.02%
2019/03/14	0	0.00	5	90.00	87.50	-5	6,520	-0.08%
2019/03/13	1	89.40	0	0.00	89.20	1	6,548	0.02%
2019/03/12	11	89.96	11	90.95	89.90	0	6,599	0.00%
2019/03/11	26	91.34	21	91.39	90.80	5	6,591	0.08%
2019/03/07	3	87.83	2	88.40	87.10	1	6,640	0.02%
2019/03/06	0	0.00	8	89.20	89.00	-8	6,745	-0.12%
2019/03/05	8	87.99	0	0.00	88.20	8	6,813	0.12%
2019/03/04	1	91.10	0	0.00	91.20	1	6,726	0.01%
2019/02/27	14	90.19	13	89.85	91.70	1	6,700	0.01%
2019/02/26	1	90.90	4	91.40	90.80	-3	6,639	-0.05%
2019/02/25	2	93.35	2	92.65	92.50	0	6,691	0.00%
2019/02/22	6	91.03	1	91.70	90.90	5	6,654	0.08%
2019/02/20	1	93.50	1	94.30	93.50	0	6,741	0.00%
2019/02/19	1	93.60	0	0.00	92.10	1	6,700	0.01%
2019/02/18	2	93.30	4	94.35	93.40	-2	6,645	-0.03%
2019/02/15	10	97.21	10	95.80	95.10	0	6,617	0.00%
2019/02/14	1	95.50	1	96.70	95.00	0	6,572	0.00%
2019/02/13	3	99.33	2	99.50	95.00	1	6,608	0.02%
2019/02/12	5	96.04	5	96.74	99.40	0	6,662	0.00%
2019/02/11	20	96.16	21	96.58	96.70	-1	6,602	-0.02%
2019/01/30	103	92.11	102	92.41	94.50	1	6,449	0.02%	大買/大賣/
2019/01/29	2	85.15	25	85.64	86.10	-23	6,183	-0.37%
2019/01/28	10	86.16	7	86.40	86.00	3	6,191	0.05%
2019/01/25	8	86.26	9	85.01	86.50	-1	6,192	-0.02%
2019/01/24	2	83.70	4	83.13	84.60	-2	6,144	-0.03%
2019/01/23	43	81.27	41	80.56	81.90	2	6,103	0.03%
2019/01/22	78	83.25	75	81.19	80.50	3	5,962	0.05%
2019/01/21	26	86.54	26	86.95	87.40	0	5,749	0.00%
2019/01/18	17	86.68	18	87.08	87.00	-1	5,710	-0.02%
2019/01/17	35	86.91	20	86.99	86.00	15	5,628	0.27%
2019/01/16	9	81.30	13	83.05	87.10	-4	5,412	-0.07%
2019/01/15	6	78.83	3	79.07	79.20	3	5,106	0.06%
2019/01/14	2	75.80	3	76.30	76.30	-1	4,974	-0.02%
2019/01/11	2	76.60	0	0.00	75.60	2	4,979	0.04%
2019/01/10	0	0.00	1	76.80	77.00	-1	4,948	-0.02%
2019/01/09	7	77.54	6	77.03	76.30	1	4,908	0.02%
2019/01/08	5	77.22	7	76.86	77.00	-2	4,831	-0.04%
2019/01/07	11	76.39	15	76.28	74.70	-4	4,718	-0.08%
2019/01/04	24	74.31	22	74.64	75.30	2	4,661	0.04%
2019/01/03	0	0.00	1	74.70	74.70	-1	4,650	-0.02%
2019/01/02	21	75.91	20	74.73	74.30	1	4,633	0.02%
2018/12/28	24	73.60	26	73.98	74.80	-2	4,548	-0.04%
2018/12/27	3	73.17	7	72.70	73.60	-4	4,528	-0.09%
2018/12/26	21	72.30	16	70.60	70.20	5	4,439	0.11%
2018/12/25	1	71.90	5	71.20	72.30	-4	4,421	-0.09%
2018/12/24	4	74.98	2	73.95	73.70	2	4,383	0.05%
2018/12/22	3	74.37	0	0.00	73.80	3	4,325	0.07%
2018/12/21	0	0.00	20	74.20	74.20	-20	4,317	-0.46%
2018/12/20	20	73.60	3	72.20	72.70	17	4,262	0.40%
2018/12/19	0	0.00	53	74.29	74.50	-53	4,208	-1.26%
2018/12/18	57	73.99	3	74.60	73.20	54	4,146	1.30%
2018/12/17	57	74.24	78	74.79	74.70	-21	4,070	-0.52%
2018/12/14	21	74.30	64	74.89	74.90	-43	4,070	-1.06%
2018/12/13	63	74.70	57	75.46	74.00	6	3,991	0.15%
2018/12/12	38	74.11	20	75.70	73.60	18	3,837	0.47%
2018/12/11	40	73.15	43	74.14	74.40	-3	3,719	-0.08%
2018/12/10	48	72.08	3	71.37	71.00	45	3,565	1.26%
2018/12/07	12	73.33	62	73.84	75.50	-50	3,414	-1.46%
2018/12/06	21	69.81	20	68.30	68.90	1	3,145	0.03%
2018/12/05	42	69.96	20	70.98	71.00	22	3,077	0.71%
2018/12/04	26	71.60	2	71.20	70.40	24	3,030	0.79%
2018/12/03	4	69.85	41.1	69.66	71.00	-37.1	2,989	-1.24%
2018/11/30	31	67.71	32	69.23	68.00	-1	2,868	-0.03%
2018/11/29	30	67.83	0	0.00	68.00	30	2,757	1.09%
2018/11/28	1	64.00	7	64.60	64.00	-6	2,624	-0.23%
2018/11/27	20	61.20	30	61.33	61.60	-10	2,530	-0.40%
2018/11/23	10	59.90	65	60.00	59.40	-55	2,539	-2.17%
2018/11/22	45	61.10	46	61.55	60.50	-1	2,525	-0.04%
2018/11/21	32	60.36	5	60.20	60.20	27	2,456	1.10%
2018/11/20	35	60.39	40	60.95	59.90	-5	2,462	-0.20%
2018/11/19	8	58.91	25	58.80	59.00	-17	2,341	-0.73%
2018/11/16	28	58.77	13	58.98	57.90	15	2,338	0.64%
2018/11/15	1	58.00	0	0.00	58.50	1	2,332	0.04%
2018/11/14	30	57.70	33	58.08	58.00	-3	2,314	-0.13%
2018/11/13	13	57.75	32	57.74	58.20	-19	2,278	-0.83%
2018/11/12	27	56.57	30	56.89	57.00	-3	2,187	-0.14%
2018/11/09	7	55.31	8	55.89	56.70	-1	2,111	-0.05%
2018/11/08	3	54.47	2	54.60	53.00	1	1,945	0.05%
2018/11/07	15	52.40	17	52.82	53.60	-2	1,933	-0.10%
2018/11/06	4	51.30	5	53.22	51.30	-1	1,973	-0.05%
2018/11/05	2	53.20	2	53.10	53.60	0	1,993	0.00%
2018/11/02	19	51.31	18	51.59	52.30	1	1,995	0.05%
2018/11/01	7	50.93	5	50.50	50.90	2	2,035	0.10%
2018/10/31	6	50.10	6	50.37	50.30	0	2,011	0.00%
2018/10/29	5	47.95	5	48.20	48.20	0	2,000	0.00%
2018/10/23	0	0.00	5	48.90	47.90	-5	2,084	-0.24%
2018/10/22	15	49.44	10	49.52	49.65	5	2,123	0.24%
2018/10/19	10	46.60	10	46.80	46.85	0	2,158	0.00%
2018/10/15	11	47.77	10	47.25	47.30	1	2,532	0.04%
2018/10/11	9	44.94	9	45.19	45.00	0	3,307	0.00%
2018/10/09	2	49.48	2	49.55	48.30	0	3,323	0.00%
2018/10/08	20	50.80	20	49.50	49.50	0	3,397	0.00%
2018/10/05	13	50.88	10	49.00	49.60	3	3,558	0.08%
2018/10/04	10	52.80	11	52.40	52.50	-1	3,641	-0.03%
2018/10/03	11	53.00	10	53.30	52.80	1	3,701	0.03%
2018/10/02	10	54.10	10	53.80	53.60	0	3,826	0.00%
2018/10/01	15	54.70	15	55.00	54.50	0	3,877	0.00%
2018/09/27	50	55.10	0	0.00	54.20	50	4,012	1.25%
2018/09/26	0	0.00	15	54.77	54.50	-15	4,133	-0.36%
2018/09/25	0	0.00	20	55.28	55.20	-20	4,209	-0.48%
2018/09/20	23	54.49	22	54.15	53.60	1	4,636	0.02%
2018/09/19	2	56.20	0	0.00	56.00	2	4,618	0.04%
2018/09/17	26	57.30	6	57.90	57.30	20	4,708	0.42%
2018/09/14	1	56.80	21	57.11	57.90	-20	4,776	-0.42%
2018/09/13	20	57.70	20	56.30	56.30	0	4,817	0.00%
2018/09/11	2	56.30	20	56.40	57.40	-18	4,946	-0.36%
2018/09/10	30	56.50	30	55.90	55.70	0	4,992	0.00%
2018/09/05	42	59.67	20	60.10	59.80	22	5,383	0.41%
2018/09/04	3	61.30	28	61.35	61.30	-25	5,623	-0.44%
2018/09/03	29	60.82	23	61.27	59.90	6	5,717	0.10%
2018/08/31	21	60.30	21	60.38	60.20	0	5,857	0.00%
2018/08/30	30	62.00	30	61.50	61.50	0	5,945	0.00%
2018/08/28	23	62.08	20	62.80	61.80	3	6,444	0.05%
2018/08/27	2	59.70	1	59.40	62.10	1	6,735	0.01%
2018/08/24	23	58.41	26	58.18	57.90	-3	6,968	-0.04%
2018/08/23	13	59.73	13	60.14	59.60	0	6,941	0.00%
2018/08/22	37	61.36	0	0.00	60.20	37	6,927	0.53%
2018/08/21	15	61.70	15	62.20	61.80	0	6,929	0.00%
2018/08/17	15	63.70	1	62.30	61.80	14	6,981	0.20%
2018/08/16	2	64.45	1	63.00	63.10	1	7,040	0.01%
2018/08/15	34	65.24	34	64.87	64.40	0	7,135	0.00%
2018/08/14	30	64.50	30	65.30	65.70	0	7,144	0.00%
2018/08/13	1	65.20	2	65.10	63.90	-1	7,203	-0.01%
2018/08/09	1	68.40	0	0.00	69.00	1	7,183	0.01%
2018/08/08	2	68.70	1	68.90	68.70	1	7,190	0.01%
2018/08/07	7	70.56	7	71.20	70.40	0	7,219	0.00%
2018/08/06	22	71.41	2	70.90	70.30	20	7,232	0.28%
2018/08/03	0	0.00	2	70.00	70.90	-2	7,276	-0.03%
2018/08/02	3	71.60	0	0.00	71.10	3	7,376	0.04%
2018/07/30	2	72.50	3	72.30	72.70	-1	7,390	-0.01%
2018/07/27	1	75.50	6	75.45	74.20	-5	7,344	-0.07%
2018/07/26	7	74.90	1	75.00	75.00	6	7,300	0.08%
2018/07/25	8	73.83	8	73.14	74.00	0	7,273	0.00%
2018/07/24	0	0.00	15	72.16	73.80	-15	7,254	-0.21%
2018/07/23	19	71.91	3	70.97	70.80	16	7,169	0.22%
2018/07/20	3	77.07	3	75.97	76.00	0	7,037	0.00%
2018/07/19	10	77.60	21	77.60	77.40	-11	6,949	-0.16%
2018/07/18	24	78.90	37	78.94	81.00	-13	6,682	-0.19%
2018/07/16	21	74.06	18	74.62	73.50	3	6,239	0.05%
2018/07/13	16	74.36	16	75.36	74.20	0	6,200	0.00%
2018/07/12	2	74.65	103	74.30	74.70	-101	6,142	-1.64%	大賣/鉅額交易
2018/07/11	112	73.35	12	74.40	73.40	100	6,256	1.60%	大買/
2018/07/10	1	74.00	95	73.55	74.00	-94	6,308	-1.49%
2018/07/09	40	72.25	0	0.00	72.00	40	6,188	0.65%
2018/07/06	7	72.07	2	72.05	72.60	5	6,129	0.08%
2018/07/05	2	70.80	3	70.63	69.10	-1	6,056	-0.02%
2018/07/04	32	72.52	39	73.89	72.00	-7	6,016	-0.12%
2018/07/03	3	72.13	4	72.28	71.70	-1	5,902	-0.02%
2018/07/02	18	73.70	6	73.85	72.50	12	5,835	0.21%
2018/06/29	10	72.93	9	71.13	73.70	1	5,640	0.02%
2018/06/28	3	67.00	3	68.00	67.00	0	5,462	0.00%
2018/06/27	6	68.20	1	68.10	68.50	5	5,506	0.09%
2018/06/26	3	66.00	3	66.70	66.80	0	5,488	0.00%
2018/06/25	1	68.20	3	67.80	65.50	-2	5,443	-0.04%
2018/06/21	3	71.27	3	71.27	71.50	0	5,326	0.00%
2018/06/20	23	72.24	0	0.00	69.50	23	5,302	0.43%
2018/06/19	1	71.40	0	0.00	72.20	1	5,200	0.02%
2018/06/15	3	73.90	9	73.00	72.10	-6	5,143	-0.12%
2018/06/14	6	72.17	3	71.30	71.30	3	5,072	0.06%
2018/06/13	21	74.19	1	76.90	71.80	20	5,003	0.40%
2018/06/12	3	74.40	5	74.90	78.10	-2	4,805	-0.04%
2018/06/11	7	71.21	2	72.35	71.00	5	4,581	0.11%
2018/06/08	3	72.20	6	71.98	71.50	-3	4,493	-0.07%
2018/06/07	7	71.04	2	71.30	70.30	5	4,356	0.11%
2018/06/06	5	70.80	5	71.34	72.20	0	4,301	0.00%
2018/06/05	19	74.63	38	74.27	71.00	-19	4,173	-0.46%
2018/06/04	11	71.55	8	73.29	74.40	3	3,814	0.08%
2018/06/01	40	66.25	14	66.71	67.70	26	3,540	0.73%
2018/05/29	1	62.50	0	0.00	62.30	1	3,305	0.03%
2018/05/23	0	0.00	2	62.90	62.50	-2	3,241	-0.06%
2018/05/22	1	61.30	1	61.30	61.30	0	3,131	0.00%
2018/05/21	5	61.46	5	61.30	61.70	0	3,127	0.00%
2018/05/18	2	59.80	2	60.15	60.40	0	3,050	0.00%
2018/05/17	1	59.80	0	0.00	58.70	1	3,001	0.03%
2018/05/16	0	0.00	2	59.60	59.50	-2	2,977	-0.07%
2018/05/15	3	60.40	2	60.20	61.00	1	2,946	0.03%
2018/05/14	0	0.00	1	59.20	59.10	-1	2,888	-0.03%
2018/05/11	1	58.70	2	59.25	59.30	-1	2,859	-0.03%
2018/05/10	4	58.23	2	58.40	59.50	2	2,928	0.07%
2018/05/09	2	58.00	12	57.00	56.70	-10	2,816	-0.35%
2018/05/07	7	58.14	0	0.00	56.80	7	2,767	0.25%
2018/05/04	5	57.80	0	0.00	57.40	5	2,744	0.18%
2018/05/02	7	57.40	10	56.36	57.10	-3	2,744	-0.11%
2018/04/26	1	53.50	0	0.00	53.00	1	2,696	0.04%
2018/04/23	2	55.40	0	0.00	55.40	2	2,630	0.08%
2018/04/20	1	56.40	0	0.00	56.00	1	2,609	0.04%
2018/04/19	1	58.30	1	57.60	58.80	0	2,538	0.00%
2018/04/18	0	0.00	6	58.98	58.30	-6	2,497	-0.24%
2018/04/17	4	58.70	9	59.07	59.70	-5	2,396	-0.21%
2018/04/16	8	56.65	9	56.71	57.00	-1	2,273	-0.04%
2018/04/13	0	0.00	1	55.20	54.70	-1	2,181	-0.05%
2018/04/10	1	54.90	0	0.00	54.30	1	2,524	0.04%
2018/04/03	0	0.00	1	53.40	53.30	-1	2,828	-0.04%
2018/04/02	4	55.53	1	54.70	54.30	3	2,837	0.11%
2018/03/30	22	54.55	21	54.75	54.70	1	2,773	0.04%
2018/03/23	1	51.20	0	0.00	51.20	1	2,760	0.04%
2018/03/19	0	0.00	21	54.60	54.20	-21	2,845	-0.74%
2018/03/16	0	0.00	6	53.43	55.00	-6	2,819	-0.21%
2018/03/15	14	55.20	4	55.35	54.30	10	2,721	0.37%
2018/03/14	1	54.50	1	54.20	54.00	0	2,678	0.00%
2018/03/13	0	0.00	1	54.30	54.10	-1	2,661	-0.04%
2018/03/12	0	0.00	1	53.70	54.30	-1	2,652	-0.04%
2018/03/09	4	53.40	14	53.89	53.40	-10	2,613	-0.38%
2018/03/07	15	52.80	5	52.96	51.80	10	2,672	0.37%
2018/03/06	0	0.00	2	53.15	53.00	-2	2,628	-0.08%
2018/03/01	17	52.41	25	53.00	52.70	-8	2,597	-0.31%
2018/02/27	10	52.70	0	0.00	52.00	10	2,638	0.38%
2018/02/26	5	52.30	7	51.94	52.00	-2	2,675	-0.07%
2018/02/23	0	0.00	11	51.35	51.40	-11	2,653	-0.41%
2018/02/22	10	50.55	0	0.00	50.50	10	2,631	0.38%
2018/02/21	5	48.80	5	49.10	50.20	0	2,612	0.00%
2018/02/12	1	47.15	12	47.26	47.30	-11	2,595	-0.42%
2018/02/09	14	46.23	1	46.40	46.70	13	2,593	0.50%
2018/02/08	1	46.95	1	47.30	47.60	0	2,572	0.00%
2018/02/07	7	47.54	7	47.30	46.75	0	2,572	0.00%
2018/02/06	1	45.15	0	0.00	45.45	1	2,556	0.04%
2018/02/05	0	0.00	9	49.84	49.85	-9	2,525	-0.36%
2018/02/02	27	52.04	104	52.13	50.90	-77	2,519	-3.06%	大賣/
2018/02/01	0	0.00	8	50.64	50.30	-8	2,394	-0.33%
2018/01/30	2	48.65	4	49.78	49.35	-2	2,390	-0.08%
2018/01/29	3	48.75	0	0.00	48.80	3	2,380	0.13%
2018/01/26	14	49.30	21	49.30	49.25	-7	2,373	-0.29%
2018/01/25	3	50.10	12	50.16	50.00	-9	2,407	-0.37%
2018/01/24	10	50.09	28	50.33	50.10	-18	2,402	-0.75%
2018/01/23	3	50.60	1	51.50	50.50	2	2,392	0.08%
2018/01/22	1	51.40	4	51.15	51.30	-3	2,384	-0.13%
2018/01/19	3	50.60	3	50.90	50.90	0	2,380	0.00%
2018/01/18	6	50.80	1	51.20	50.40	5	2,373	0.21%
2018/01/17	5	50.90	2	50.90	50.70	3	2,369	0.13%
2018/01/16	2	50.60	0	0.00	50.90	2	2,362	0.08%
2018/01/15	10	50.47	8	50.58	50.40	2	2,347	0.09%
2018/01/12	14	50.74	6	50.80	50.60	8	2,360	0.34%
2018/01/10	67	51.24	20	51.40	50.30	47	2,332	2.01%
2018/01/09	10	53.84	24	54.17	54.40	-14	2,231	-0.63%
2018/01/08	35	55.15	17	54.64	54.10	18	2,214	0.81%
2018/01/05	17	56.08	12	56.51	55.80	5	2,134	0.23%
2018/01/04	53	56.40	62	56.77	56.60	-9	2,045	-0.44%
2018/01/03	4	54.95	9	54.88	54.60	-5	1,860	-0.27%
2018/01/02	41	54.27	25	54.59	54.60	16	1,784	0.90%