智易 (3596)-凱基-虎尾券商分點個股進出

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

智易

(3596)

可現股當沖

股價
171.0
漲跌
▼3.0
漲幅
-1.72%
成交量
582張
產業
上市通信網路類股
886人加入追蹤

立即追蹤
本地時間:13:30

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

智易 (3596)籌碼相關－凱基-虎尾券商分點個股進出

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

凱基-虎尾券商分點個股進出
凱基-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	1	172.00	1	170.00	171.00	0	1,404	0.00%
2024/12/10	10	174.00	0	0.00	174.00	10	1,403	0.71%
2024/12/09	0	0.00	10	173.00	169.50	-10	1,396	-0.72%
2024/12/06	10	176.00	0.1	176.50	176.00	10	1,385	0.72%
2024/12/04	0	0.00	2	171.50	174.50	-2	1,367	-0.15%
2024/12/03	4	171.88	1	173.00	171.00	3	1,352	0.22%
2024/12/02	2	172.00	2	173.50	174.00	0	1,327	0.00%
2024/11/21	0	0.00	0.1	166.50	166.00	-0.1	1,193	-0.01%
2024/11/20	0	0.00	1	170.00	164.00	-1	1,181	-0.08%
2024/11/19	1	170.50	0	0.00	170.00	1	1,163	0.09%
2024/11/18	0	0.00	0.5	168.50	167.50	-0.5	1,130	-0.04%
2024/11/07	0	0.00	1	176.00	178.50	-1	1,020	-0.10%
2024/11/06	1.1	166.71	2.2	166.49	172.50	-1.2	951	-0.12%
2024/11/05	1	163.50	0	0.00	162.50	1	883	0.11%
2024/10/30	0.5	156.50	1	156.00	158.00	-0.5	892	-0.06%
2024/10/29	0	0.00	1	154.00	158.00	-1	888	-0.11%
2024/10/25	1	157.50	0	0.00	157.50	1	895	0.11%
2024/10/15	0	0.00	0	151.00	151.00	0	955	0.00%
2024/10/07	0.1	150.00	0	0.00	151.00	0.1	1,190	0.01%
2024/09/20	0	0.00	2	146.25	145.00	-2	1,256	-0.16%
2024/09/19	2	145.25	0	0.00	144.50	2	1,260	0.16%
2024/09/16	0	0.00	1	141.00	142.00	-1	1,266	-0.08%
2024/09/13	1	141.50	0	0.00	140.50	1	1,296	0.08%
2024/08/26	0	0.00	0.1	147.00	145.50	-0.1	1,615	-0.01%
2024/08/08	0	0.00	3	134.67	136.00	-3	2,179	-0.14%
2024/08/07	3	137.50	1	136.50	137.50	2	2,185	0.09%
2024/08/06	1.1	130.00	1	129.00	131.00	0.1	2,207	0.00%
2024/08/05	0.1	133.00	0	0.00	133.50	0.1	2,215	0.00%
2024/08/02	0.1	147.00	0	0.00	144.50	0.1	2,233	0.00%
2024/07/31	0	0.00	4	146.25	147.00	-4	2,329	-0.17%
2024/07/30	2	143.50	3	146.67	146.00	-1	2,344	-0.04%
2024/07/29	5	148.00	0	0.00	147.00	5	2,350	0.21%
2024/07/26	0.2	143.00	2	142.00	143.50	-1.8	2,351	-0.08%
2024/07/23	2	143.50	0	0.00	144.50	2	2,345	0.09%
2024/07/19	1	147.50	0	0.00	147.00	1	2,320	0.04%
2024/07/16	1	149.00	0	0.00	149.00	1	2,290	0.04%
2024/07/15	2.5	146.20	0	0.00	144.00	2.5	2,267	0.11%
2024/06/19	3	163.50	0	0.00	164.00	3	2,273	0.13%
2024/05/22	0	0.00	3	161.50	165.00	-3	2,601	-0.12%
2024/05/21	3	161.33	0	0.00	162.00	3	2,602	0.12%
2024/05/08	0.1	159.50	0	0.00	160.50	0.1	2,278	0.00%
2024/05/07	1	160.50	1	162.50	161.00	0	2,231	0.00%
2024/05/06	0.5	173.50	0	0.00	172.00	0.5	2,141	0.02%
2024/05/03	0	0.00	1	173.00	171.00	-1	2,137	-0.05%
2024/05/02	0.7	173.50	0	0.00	171.00	0.7	2,113	0.03%
2024/04/30	1	175.50	0	0.00	173.00	1	2,103	0.05%
2024/04/29	0.1	173.00	0	0.00	172.00	0.1	2,091	0.00%
2024/04/02	0	0.00	3	196.17	195.00	-3	2,141	-0.14%
2024/04/01	3	195.33	0	0.00	195.50	3	2,147	0.14%
2024/03/27	0.4	185.50	0	0.00	190.50	0.4	2,029	0.02%
2024/03/20	0	0.00	4.5	199.50	199.00	-4.5	1,991	-0.23%
2024/03/19	5	195.40	1	196.00	195.00	4	2,059	0.19%
2024/03/14	2	187.25	7	189.00	189.50	-5	2,151	-0.23%
2024/03/13	4	187.38	5	179.50	186.50	-1	2,066	-0.05%
2024/03/12	5	177.40	0	0.00	177.00	5	2,015	0.25%
2024/03/05	6	182.50	24	181.50	184.00	-18	1,973	-0.91%
2024/03/04	18	181.00	0	0.00	181.00	18	1,959	0.92%
2024/03/01	0	0.00	3	183.67	178.50	-3	1,956	-0.15%
2024/02/29	3	183.50	0	0.00	184.00	3	1,947	0.15%
2024/02/23	0	0.00	3	182.00	183.50	-3	1,870	-0.16%
2024/02/22	3	179.50	0	0.00	178.50	3	1,788	0.17%
2024/02/16	1	170.00	0	0.00	169.00	1	1,736	0.06%
2024/01/17	0	0.00	1	173.50	173.50	-1	2,004	-0.05%
2024/01/10	0	0.00	1	167.00	167.50	-1	2,055	-0.05%
2023/12/14	1	192.00	5	191.20	189.50	-4	2,566	-0.16%
2023/12/13	5	186.60	3	178.33	188.50	2	2,431	0.08%
2023/12/12	2	173.25	4	170.63	171.50	-2	2,365	-0.08%
2023/12/11	3	169.17	0	0.00	168.50	3	2,391	0.13%
2023/11/29	0	0.00	2	164.50	163.50	-2	2,877	-0.07%
2023/11/28	2	164.00	0	0.00	163.50	2	2,916	0.07%
2023/11/22	1	166.50	0	0.00	168.50	1	3,015	0.03%
2023/11/15	0	0.00	14	171.71	167.50	-14	3,478	-0.40%
2023/11/14	14	170.18	0	0.00	169.50	14	3,491	0.40%
2023/11/13	0	0.00	1	165.50	165.50	-1	3,490	-0.03%
2023/11/10	1	164.00	0	0.00	164.00	1	3,512	0.03%
2023/11/08	0	0.00	1	169.00	167.50	-1	3,563	-0.03%
2023/11/06	4	168.00	5	165.80	166.00	-1	3,667	-0.03%
2023/11/03	7	162.86	7	165.21	167.00	0	3,740	0.00%
2023/10/25	0.1	158.00	0	0.00	157.00	0.1	4,535	0.00%
2023/10/20	1	155.00	1	157.50	157.50	0	4,718	0.00%
2023/10/19	0	0.00	1	159.50	159.50	-1	4,813	-0.02%
2023/10/18	0	0.00	2	159.50	159.50	-2	4,820	-0.04%
2023/10/17	1	163.00	2	163.75	161.00	-1	4,816	-0.02%
2023/10/13	3	166.00	2	167.50	164.50	1	4,888	0.02%
2023/10/11	2	166.25	2	167.50	163.50	0	4,934	0.00%
2023/10/06	2	166.50	2	167.50	164.00	0	4,955	0.00%
2023/10/05	4	166.88	2	169.75	163.00	2	4,985	0.04%
2023/10/03	0	0.00	3	165.50	160.50	-3	5,086	-0.06%
2023/10/02	3	164.50	0	0.00	164.50	3	5,150	0.06%
2023/09/27	1	161.00	18	162.00	160.50	-17	5,183	-0.33%
2023/09/26	18	166.00	0	0.00	166.00	18	5,112	0.35%
2023/09/25	0	0.00	1	165.00	165.50	-1	5,163	-0.02%
2023/09/22	2	162.75	0	0.00	164.50	2	5,142	0.04%
2023/09/21	0	0.00	0	164.00	165.50	0	5,142	0.00%
2023/09/20	0	0.00	1	180.00	175.50	-1	5,205	-0.02%
2023/09/15	2	177.50	3	177.50	177.50	-1	5,102	-0.02%
2023/09/14	5	173.10	4	177.00	176.50	1	5,055	0.02%
2023/09/12	0	0.00	3	166.67	168.00	-3	5,025	-0.06%
2023/09/11	5	168.30	18	169.83	167.50	-13	4,980	-0.26%
2023/09/08	18	164.00	0	0.00	164.00	18	4,875	0.37%
2023/09/07	0	0.00	8	157.13	162.00	-8	4,830	-0.17%
2023/09/06	7	159.07	3	156.67	158.00	4	4,748	0.08%
2023/09/05	1	151.50	1	147.50	151.00	0	4,651	0.00%
2023/09/04	1	147.50	0	0.00	147.50	1	4,679	0.02%
2023/08/30	0	0.00	2	148.00	147.00	-2	4,661	-0.04%
2023/08/29	2	147.50	0	0.00	148.00	2	4,655	0.04%
2023/08/28	0	0.00	0.5	143.50	143.00	-0.5	4,629	-0.01%
2023/08/23	0	0.00	1	147.50	148.50	-1	4,480	-0.02%
2023/08/22	10	145.75	10	144.95	144.00	0	4,426	0.00%
2023/08/21	3	143.17	3	142.50	143.00	0	4,286	0.00%
2023/08/18	15	140.17	16	137.59	138.00	-1	4,253	-0.02%
2023/08/16	1	136.50	2	137.75	138.00	-1	4,240	-0.02%
2023/08/15	0	0.00	5	137.40	137.00	-5	4,245	-0.12%
2023/08/14	1	134.00	0	0.00	133.00	1	4,252	0.02%
2023/08/11	4	134.88	0	0.00	135.00	4	4,237	0.09%
2023/08/10	1	138.50	2	139.00	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	4	137.50	3	138.67	138.00	1	4,068	0.02%
2023/08/07	2	134.50	1	130.50	135.50	1	3,988	0.03%
2023/08/04	2	132.50	0	0.00	133.50	2	3,964	0.05%
2023/08/02	1	133.00	1	131.50	132.00	0	3,936	0.00%
2023/08/01	1	133.00	5.1	136.96	130.50	-4.1	3,828	-0.11%
2023/07/31	34.1	142.89	34.4	142.89	145.00	-0.4	3,727	-0.01%
2023/07/28	4	132.50	0	0.00	132.00	4	3,429	0.12%
2023/07/27	0	0.00	2	128.00	127.50	-2	3,368	-0.06%
2023/07/25	1	128.50	9.5	133.37	128.50	-8.5	3,276	-0.26%
2023/07/24	9.1	133.49	2.5	133.60	134.50	6.6	3,178	0.21%
2023/07/21	0	0.00	0.1	126.00	127.50	-0.1	3,064	0.00%
2023/07/20	5	125.50	3	126.00	126.00	2	3,056	0.07%
2023/07/19	1	127.00	1	126.50	126.50	0	3,027	0.00%
2023/07/18	0	0.00	3	131.50	130.00	-3	3,011	-0.10%
2023/07/17	3	130.67	0	0.00	131.00	3	2,952	0.10%
2023/07/14	3	125.50	2	128.00	126.50	1	2,900	0.03%
2023/07/13	4	128.25	0	0.00	126.00	4	2,876	0.14%
2023/07/12	1.1	132.00	2	135.00	132.00	-1	2,806	-0.03%
2023/07/11	2	135.00	5	134.50	135.00	-3	2,748	-0.11%
2023/07/10	5	133.00	4.1	131.14	132.00	0.9	2,668	0.03%
2023/07/07	2	127.75	1	131.00	127.50	1	2,560	0.04%
2023/07/06	5	128.20	8	128.94	130.00	-3	2,475	-0.12%
2023/07/05	5	127.00	8	127.81	127.50	-3	2,426	-0.12%
2023/07/04	5	127.00	8	126.81	127.00	-3	2,386	-0.13%
2023/07/03	15	127.03	11	126.82	127.00	4	2,356	0.17%
2023/06/30	2	122.50	5	123.70	123.00	-3	2,288	-0.13%
2023/06/29	13.1	121.79	11	122.27	122.00	2.1	2,295	0.09%
2023/06/28	4.1	123.48	4	123.38	122.50	0.1	2,209	0.00%
2023/06/27	3	118.33	4	119.00	120.00	-1	2,020	-0.05%
2023/06/26	0	0.00	1	119.00	118.00	-1	1,991	-0.05%
2023/06/21	0.2	117.50	0	0.00	118.00	0.2	1,985	0.01%
2023/06/20	7.2	117.52	6	118.83	118.00	1.2	1,984	0.06%
2023/06/19	4	119.00	1	119.00	119.00	3	1,963	0.15%
2023/06/16	6	116.75	14	115.79	117.50	-8	1,934	-0.41%
2023/06/15	0	0.00	1	117.50	116.50	-1	1,866	-0.05%
2023/06/14	2	117.50	0	0.00	117.50	2	1,854	0.11%
2023/06/13	2	118.00	6	119.17	118.00	-4	1,864	-0.21%
2023/06/12	9	117.78	5	116.50	118.00	4	1,857	0.22%
2023/06/09	4	118.50	1	119.00	117.50	3	1,852	0.16%
2023/06/08	2	118.00	1	117.50	118.00	1	1,837	0.05%
2023/06/07	0	0.00	1	115.50	115.50	-1	1,777	-0.06%
2023/06/05	0	0.00	1	117.00	115.50	-1	1,773	-0.06%
2023/06/01	0	0.00	6	116.25	116.00	-6	1,757	-0.34%
2023/05/31	5	116.10	1	116.50	116.00	4	1,753	0.23%
2023/05/29	1	115.50	4	115.63	115.00	-3	1,729	-0.17%
2023/05/26	6	115.75	1	116.50	114.50	5	1,711	0.29%
2023/05/25	2	113.25	1	114.00	114.00	1	1,670	0.06%
2023/05/23	3	110.50	3	112.00	111.50	0	1,622	0.00%
2023/05/22	0	0.00	2	113.00	113.00	-2	1,583	-0.13%
2023/05/19	2	112.25	3	113.17	112.50	-1	1,558	-0.06%
2023/05/18	7	112.86	5	113.40	113.00	2	1,551	0.13%
2023/05/17	1	112.50	4	113.13	112.50	-3	1,504	-0.20%
2023/05/16	7	112.57	2	112.00	112.50	5	1,492	0.34%
2023/05/15	0	0.00	4	112.50	110.50	-4	1,457	-0.27%
2023/05/12	6	112.42	1	111.50	112.50	5	1,445	0.35%
2023/05/11	6	109.92	3	110.83	110.50	3	1,411	0.21%
2023/05/10	0	0.00	2	112.50	113.50	-2	1,359	-0.15%
2023/05/09	4	112.25	7	112.57	112.50	-3	1,330	-0.23%
2023/05/08	6	110.50	6	110.00	111.00	0	1,262	0.00%
2023/05/05	6	109.00	0	0.00	108.00	6	1,210	0.50%
2023/04/10	1	106.00	0	0.00	105.50	1	1,096	0.09%
2023/04/07	4	106.25	0	0.00	106.00	4	1,090	0.37%
2023/03/22	1	105.00	0	0.00	105.00	1	1,028	0.10%
2023/03/10	1	107.00	0	0.00	107.00	1	1,012	0.10%
2023/03/07	0	0.00	4	110.63	111.00	-4	1,029	-0.39%
2023/03/06	4	109.38	0	0.00	109.50	4	1,024	0.39%
2023/02/23	0	0.00	10	106.30	106.50	-10	1,056	-0.95%
2023/02/22	10	106.50	1	106.50	106.50	9	1,079	0.83%
2023/02/21	0	0.00	1	105.00	104.50	-1	1,092	-0.09%
2023/02/20	3	104.50	3	105.00	104.50	0	1,116	0.00%
2023/02/17	0	0.00	1	106.50	105.50	-1	1,132	-0.09%
2023/02/16	1	107.00	0	0.00	107.00	1	1,164	0.09%
2023/02/08	1	104.00	2	104.00	104.00	-1	1,360	-0.07%
2023/02/06	0	0.00	5	103.70	103.50	-5	1,354	-0.37%
2023/02/03	0	0.00	5	105.00	103.50	-5	1,371	-0.36%
2023/02/02	10	104.55	0	0.00	105.50	10	1,389	0.72%
2023/02/01	1	100.00	1	101.50	101.00	0	1,389	0.00%
2023/01/31	1	100.00	1	101.00	101.00	0	1,427	0.00%
2022/12/21	0	0.00	2	98.50	98.00	-2	2,035	-0.10%
2022/12/19	0	0.00	0.4	101.00	100.50	-0.4	2,189	-0.02%
2022/12/15	0	0.00	1	104.00	105.00	-1	2,225	-0.04%
2022/12/14	1	104.00	0	0.00	104.00	1	2,229	0.04%
2022/12/13	0	0.00	2	103.50	101.50	-2	2,234	-0.09%
2022/12/12	1	103.00	0	0.00	102.50	1	2,251	0.04%
2022/12/09	1	105.00	0	0.00	105.00	1	2,303	0.04%
2022/12/08	0	0.00	5	106.50	104.50	-5	2,342	-0.21%
2022/12/07	6	105.50	0	0.00	105.50	6	2,350	0.26%
2022/12/05	1	106.00	0	0.00	106.00	1	2,415	0.04%
2022/12/01	0	0.00	2	105.00	105.50	-2	2,555	-0.08%
2022/11/30	0	0.00	4	104.00	104.00	-4	2,646	-0.15%
2022/11/29	6	103.50	0	0.00	103.50	6	2,671	0.22%
2022/11/28	0	0.00	2	99.60	101.50	-2	2,663	-0.08%
2022/11/25	0	0.00	4	101.63	100.00	-4	2,696	-0.15%
2022/11/24	4	101.00	1	101.00	101.00	3	2,741	0.11%
2022/11/16	0	0.00	18	99.43	98.80	-18	2,950	-0.61%
2022/11/15	18	98.40	1	97.90	98.40	17	2,999	0.57%
2022/11/14	1	98.30	0	0.00	97.50	1	3,042	0.03%
2022/11/09	2	94.70	5	95.60	96.30	-3	2,995	-0.10%
2022/11/08	1	93.50	0	0.00	91.80	1	3,048	0.03%
2022/11/07	3	91.40	3	92.00	92.50	0	3,435	0.00%
2022/10/27	5	86.50	5	87.90	90.00	0	4,090	0.00%
2022/10/26	25	87.31	29	85.67	87.80	-4	4,050	-0.10%
2022/10/25	2.1	91.80	0	0.00	90.00	2.1	4,017	0.05%
2022/10/13	0	0.00	1	98.60	95.10	-1	4,124	-0.02%
2022/10/12	1	99.00	1	97.60	98.50	0	4,116	0.00%
2022/10/11	1	98.00	0	0.00	97.60	1	4,147	0.02%
2022/10/06	2	102.00	0	0.00	102.00	2	4,223	0.05%
2022/10/05	0	0.00	3	100.50	101.00	-3	4,259	-0.07%
2022/10/04	4	99.45	4	98.18	99.30	0	4,251	0.00%
2022/09/30	3.2	91.45	5	92.66	95.30	-1.8	4,411	-0.04%
2022/09/29	3	95.07	0	0.00	93.90	3	4,446	0.07%
2022/09/28	1.2	95.83	0	0.00	95.80	1.2	4,476	0.03%
2022/09/27	7	100.06	7	100.43	102.00	0	4,455	0.00%
2022/09/26	1	101.50	0	0.00	102.50	1	4,426	0.02%
2022/09/19	1	112.50	0	0.00	112.00	1	4,532	0.02%
2022/09/16	0	0.00	1	115.00	114.50	-1	4,570	-0.02%
2022/09/15	1	112.50	0	0.00	112.00	1	4,763	0.02%
2022/09/14	1	113.00	0	0.00	114.50	1	4,944	0.02%
2022/09/13	0	0.00	1	116.00	114.50	-1	5,097	-0.02%
2022/09/12	2	115.75	2	114.50	115.00	0	5,139	0.00%
2022/09/07	306	112.77	304	112.64	112.50	2	5,241	0.04%	大買/大賣/
2022/09/06	2	108.50	2	109.00	108.00	0	5,166	0.00%
2022/09/05	1	110.00	0	112.00	110.50	1	5,068	0.02%
2022/09/01	2	114.98	7	114.43	113.00	-5	5,037	-0.10%
2022/08/31	5	115.00	0	0.00	115.50	5	5,021	0.10%
2022/08/29	1	109.00	2	109.50	110.50	-1	5,070	-0.02%
2022/08/26	0	0.00	1	115.50	113.50	-1	5,034	-0.02%
2022/08/25	3	114.50	0	0.00	114.50	3	5,008	0.06%
2022/08/23	0	0.00	3	113.50	113.00	-3	4,964	-0.06%
2022/08/22	5	112.80	1.1	111.63	112.00	3.9	4,978	0.08%
2022/08/18	0	115.50	0	0.00	115.50	0	4,930	0.00%
2022/08/17	1	116.00	1	116.50	116.50	0	4,912	0.00%
2022/08/16	0.2	115.50	10	115.95	115.00	-9.8	4,899	-0.20%
2022/08/12	5.2	113.00	0	0.00	115.00	5.2	4,768	0.11%
2022/08/11	1.1	121.00	0	0.00	121.00	1.1	4,463	0.03%
2022/08/09	2	132.25	2	131.00	131.00	0	4,459	0.00%
2022/08/08	1	128.00	2	130.25	130.50	-1	4,410	-0.02%
2022/08/05	3	124.50	0	0.00	125.00	3	4,296	0.07%
2022/08/04	7	123.64	6	124.67	127.50	1	4,228	0.02%
2022/08/03	7	125.00	4	125.25	124.00	3	4,157	0.07%
2022/08/01	0	0.00	4	125.50	123.50	-4	4,232	-0.09%
2022/07/29	5	124.70	2	123.00	124.00	3	4,384	0.07%
2022/07/28	4	120.00	10	120.85	120.00	-6	4,378	-0.14%
2022/07/27	7	119.79	0	0.00	120.00	7	4,399	0.16%
2022/07/21	0	0.00	4	118.13	119.00	-4	4,884	-0.08%
2022/07/20	4	120.00	7	119.36	118.50	-3	5,113	-0.06%
2022/07/19	3	117.33	1	118.00	117.00	2	5,204	0.04%
2022/07/15	3	117.67	8	118.44	118.00	-5	5,619	-0.09%
2022/07/14	5	118.50	5	119.00	119.50	0	5,732	0.00%
2022/07/13	2	116.00	5	118.20	115.50	-3	5,721	-0.05%
2022/07/12	3	115.00	0	0.00	115.00	3	5,684	0.05%
2022/07/11	9	114.94	9	115.39	116.00	0	5,705	0.00%
2022/07/08	0	0.00	13	109.92	115.00	-13	5,684	-0.23%
2022/07/07	29	106.62	17	106.74	107.50	12	5,577	0.22%
2022/07/06	4	103.50	7	102.93	102.00	-3	5,612	-0.05%
2022/07/05	8	100.04	6	100.33	100.50	2	5,644	0.04%
2022/07/04	1	100.00	0	0.00	97.10	1	5,807	0.02%
2022/06/30	1	115.50	1	116.00	120.00	0	5,729	0.00%
2022/06/29	1	119.00	2	119.00	119.00	-1	5,699	-0.02%
2022/06/28	4	122.38	3	123.17	121.00	1	5,691	0.02%
2022/06/27	9	124.17	4	125.50	124.50	5	5,694	0.09%
2022/06/24	2	123.00	4	123.25	122.00	-2	5,674	-0.04%
2022/06/23	14	125.57	5	127.70	122.00	9	5,649	0.16%
2022/06/22	4	127.13	14	131.11	129.50	-10	5,472	-0.18%
2022/06/21	10	129.25	12	129.33	132.00	-2	5,281	-0.04%
2022/06/20	4	123.25	7	125.21	122.50	-3	5,117	-0.06%
2022/06/17	8	125.13	6	124.58	125.00	2	5,046	0.04%
2022/06/16	6	126.42	2	129.50	122.50	4	4,969	0.08%
2022/06/15	0	0.00	4	123.88	124.00	-4	4,854	-0.08%
2022/06/14	3	124.00	0	0.00	124.50	3	4,853	0.06%
2022/06/10	1	121.50	1	123.00	124.00	0	4,870	0.00%
2022/06/09	0	122.00	1	124.00	124.00	-1	4,885	-0.02%
2022/06/08	7	126.29	6	128.58	123.00	1	4,873	0.02%
2022/06/07	3	124.83	7	126.00	125.50	-4	4,752	-0.08%
2022/06/06	16	125.41	6	125.50	126.00	10	4,731	0.21%
2022/06/02	0	0.00	2	122.50	122.50	-2	4,715	-0.04%
2022/06/01	2	121.50	5	124.10	121.50	-3	4,720	-0.06%
2022/05/31	0	0.00	7	122.50	123.00	-7	4,705	-0.15%
2022/05/30	12	122.33	4	119.13	123.00	8	4,706	0.17%
2022/05/27	0	0.00	4	116.13	118.00	-4	4,691	-0.09%
2022/05/26	2	115.75	0	0.00	114.00	2	4,702	0.04%
2022/05/25	6	119.00	3	117.00	119.50	3	4,792	0.06%
2022/05/24	3	120.17	4	119.50	118.00	-1	4,857	-0.02%
2022/05/23	1	121.00	0	0.00	121.00	1	4,831	0.02%
2022/05/20	3	121.33	2	123.00	121.50	1	4,866	0.02%
2022/05/19	2	121.75	6	123.83	122.50	-4	4,848	-0.08%
2022/05/18	6	122.50	10	123.15	122.50	-4	4,756	-0.08%
2022/05/17	4	118.13	7	119.14	119.50	-3	4,712	-0.06%
2022/05/16	5	116.00	17	115.74	117.00	-12	4,713	-0.25%
2022/05/13	6	112.50	2	111.50	112.50	4	4,632	0.09%
2022/05/12	4	110.25	3	110.67	109.50	1	4,617	0.02%
2022/05/11	7	111.79	0	0.00	111.00	7	4,631	0.15%
2022/05/10	3	107.17	0	0.00	110.50	3	4,731	0.06%
2022/05/09	0	0.00	4	108.75	109.00	-4	4,697	-0.09%
2022/05/06	4	109.50	0	0.00	109.50	4	4,667	0.09%
2022/05/05	12	123.00	10	122.35	121.00	2	4,532	0.04%
2022/05/04	3	125.00	3	124.00	124.50	0	4,486	0.00%
2022/05/03	5	126.10	0	0.00	127.00	5	4,466	0.11%
2022/04/29	5	130.40	7	130.14	128.00	-2	4,434	-0.05%
2022/04/28	3	129.83	3	134.17	127.50	0	4,346	0.00%
2022/04/27	8	133.00	11	130.82	132.50	-3	4,197	-0.07%
2022/04/26	15	130.00	12	129.92	132.50	3	4,002	0.07%
2022/04/25	4	125.88	3	127.00	126.50	1	3,804	0.03%
2022/04/22	0	130.00	14	130.64	130.00	-14	3,729	-0.37%
2022/04/21	0	0.00	1	129.50	125.50	-1	3,542	-0.03%
2022/04/20	2	125.75	12	124.17	125.00	-10	3,337	-0.30%
2022/04/19	5	121.00	0	0.00	121.00	5	3,235	0.15%
2022/04/18	0	0.00	4	115.00	116.50	-4	3,264	-0.12%
2022/04/15	3	117.33	5	119.50	116.50	-2	3,270	-0.06%
2022/04/14	8	121.94	0	0.00	122.00	8	3,349	0.24%
2022/04/13	3	120.67	0	0.00	119.50	3	3,394	0.09%
2022/04/12	2	126.25	1	125.00	120.00	1	3,687	0.03%
2022/04/08	4	122.88	7	123.57	125.00	-3	3,786	-0.08%
2022/04/07	2	120.75	2	122.00	119.50	0	3,646	0.00%
2022/04/01	0	0.00	0.1	121.00	121.50	-0.1	3,764	0.00%
2022/03/30	1	120.00	4	121.75	121.50	-3	3,936	-0.08%
2022/03/29	4	120.25	4	119.25	121.00	0	4,033	0.00%
2022/03/28	3	118.50	3	118.33	118.00	0	4,094	0.00%
2022/03/25	4	120.25	2	120.00	121.00	2	4,238	0.05%
2022/03/22	0	0.00	10	116.00	116.00	-10	5,591	-0.18%
2022/03/21	0	0.00	1	115.00	115.50	-1	6,110	-0.02%
2022/03/17	13	115.15	0	0.00	115.50	13	6,187	0.21%
2022/03/08	2	108.00	0	0.00	107.00	2	6,336	0.03%
2022/03/02	0	0.00	5	115.50	114.50	-5	6,433	-0.08%
2022/03/01	5	116.60	2	117.00	117.50	3	6,441	0.05%
2022/02/25	1	111.56	0	0.00	114.50	1	6,478	0.02%
2022/02/24	2	118.00	0	0.00	117.50	2	6,423	0.03%
2022/02/18	10	125.00	0	0.00	125.50	10	6,676	0.15%
2022/02/10	1	131.50	2	129.25	127.50	-1	7,491	-0.01%
2022/02/09	1	128.50	0	0.00	128.00	1	7,569	0.01%
2022/02/07	1	127.00	1	127.50	126.00	0	8,397	0.00%
2022/01/26	0	122.50	0	0.00	123.00	0	8,399	0.00%
2022/01/21	0	0.00	1	120.00	119.50	-1	8,673	-0.01%
2022/01/18	0	0.00	1	125.00	124.00	-1	8,953	-0.01%
2022/01/17	1	123.50	0	0.00	125.50	1	8,942	0.01%
2022/01/11	0	0.00	0.5	121.00	119.00	-0.5	8,892	-0.01%
2022/01/07	0.1	122.75	0	0.00	125.00	0.1	8,776	0.00%
2022/01/06	0.1	127.00	0	0.00	128.00	0.1	8,643	0.00%
2022/01/05	6.2	134.32	12.4	134.08	129.00	-6.2	8,573	-0.07%
2022/01/04	7.5	130.67	7	132.15	134.50	0.4	8,252	0.01%
2022/01/03	1	130.00	1	128.00	129.50	0	8,098	0.00%
2021/12/30	0	0.00	2	129.73	127.50	-2	8,007	-0.03%
2021/12/29	17	127.03	15	128.23	129.00	2	7,937	0.03%
2021/12/28	1	126.50	0	0.00	125.00	1	7,806	0.01%
2021/12/27	0	0.00	2.2	127.02	126.50	-2.2	7,771	-0.03%
2021/12/24	0.1	125.00	1.1	124.97	124.50	-1	7,636	-0.01%
2021/12/23	1	127.00	1	128.50	124.50	0	7,592	0.00%
2021/12/22	1	124.00	0	0.00	127.00	1	7,472	0.01%
2021/12/21	4.2	123.23	2	125.25	126.00	2.2	7,421	0.03%
2021/12/20	6	126.92	7.3	127.43	125.50	-1.3	7,263	-0.02%
2021/12/17	14.3	128.69	29	131.86	125.50	-14.7	7,073	-0.21%
2021/12/16	31	125.63	41	126.80	127.00	-10	6,482	-0.15%
2021/12/15	265	119.03	265.3	119.15	125.50	-0.3	5,787	-0.01%	大買/大賣/
2021/12/14	3	114.33	30	115.27	114.50	-27	5,256	-0.51%
2021/12/13	35	115.56	6	116.00	116.00	29	5,184	0.56%
2021/12/10	1.3	115.88	7	114.50	114.50	-5.7	5,145	-0.11%
2021/12/09	5	113.00	0	0.00	113.00	5	5,052	0.10%
2021/12/08	0	0.00	5	109.50	108.50	-5	4,919	-0.10%
2021/12/07	5	109.90	1	108.50	110.00	4	4,895	0.08%
2021/12/06	1	107.50	0	0.00	107.00	1	4,870	0.02%
2021/12/02	1	108.00	1	109.00	108.00	0	4,875	0.00%
2021/12/01	0	0.00	4	107.13	110.50	-4	4,848	-0.08%
2021/11/30	8	108.19	6	107.83	110.00	2	4,811	0.04%
2021/11/29	2	105.50	5	105.80	105.50	-3	4,767	-0.06%
2021/11/26	1	103.50	2	104.75	106.00	-1	4,741	-0.02%
2021/11/25	1	109.50	1	111.00	107.50	0	4,670	0.00%
2021/11/24	2	110.50	1	112.00	108.50	1	4,651	0.02%
2021/11/23	5	112.50	1	110.00	110.00	4	4,574	0.09%
2021/11/22	2	114.50	5	115.60	115.00	-3	4,487	-0.07%
2021/11/19	6	114.33	2	114.50	116.50	4	4,438	0.09%
2021/11/18	5	114.10	10	114.75	112.50	-5	4,328	-0.12%
2021/11/17	4	115.00	4	113.25	111.00	0	4,202	0.00%
2021/11/16	10	115.35	5	115.90	114.00	5	4,092	0.12%
2021/11/15	12	116.00	15	116.40	119.00	-3	3,956	-0.08%
2021/11/12	8	114.63	5.5	115.67	114.50	2.5	3,828	0.07%
2021/11/11	11	117.77	6	117.25	113.00	5	3,736	0.13%
2021/11/10	4	114.00	5	115.10	115.50	-1	3,475	-0.03%
2021/11/09	6	116.50	7	116.71	114.50	-1	3,354	-0.03%
2021/11/08	9	115.50	7	115.57	115.50	2	3,161	0.06%
2021/11/05	17	113.56	16	114.63	113.50	1	2,987	0.03%
2021/11/04	44.5	114.53	40	114.66	115.50	4.5	2,624	0.17%
2021/11/03	0	0.00	1	104.50	105.00	-1	2,135	-0.05%
2021/11/02	1	108.50	7	106.93	102.50	-6	2,084	-0.29%
2021/11/01	398	109.96	395	109.91	108.50	3	1,986	0.15%	大買/大賣/
2021/10/29	2	105.00	2	105.25	105.00	0	1,819	0.00%
2021/10/28	4	106.13	0	0.00	105.00	4	1,766	0.23%
2021/10/27	2	104.75	6	104.58	105.50	-4	1,690	-0.24%
2021/10/26	3	101.50	1	103.00	101.50	2	1,533	0.13%
2021/10/25	0	0.00	1	99.20	98.80	-1	1,508	-0.07%
2021/10/22	26	99.00	26	98.95	99.00	0	1,525	0.00%
2021/10/20	0	0.00	2	92.65	94.70	-2	1,656	-0.12%
2021/10/19	2	92.60	0	0.00	92.60	2	1,661	0.12%
2021/10/08	0	0.00	6	95.12	95.60	-6	2,042	-0.29%
2021/10/07	6	94.33	0	0.00	95.80	6	2,160	0.28%
2021/09/29	0	0.00	2	93.05	93.00	-2	2,158	-0.09%
2021/09/28	2	93.55	0	0.00	94.20	2	2,167	0.09%
2021/08/31	0	0.00	5	92.66	92.50	-5	2,499	-0.20%
2021/08/30	5	92.76	2	92.55	93.30	3	2,508	0.12%
2021/08/11	2	89.65	1	92.10	88.80	1	2,667	0.04%
2021/08/04	3	95.87	0	0.00	95.70	3	2,769	0.11%
2021/08/02	1	96.70	0	0.00	96.70	1	2,869	0.03%
2021/07/29	0	0.00	1	96.00	97.50	-1	2,918	-0.03%
2021/07/28	0	0.00	1	97.00	98.00	-1	2,871	-0.03%
2021/07/27	0	0.00	14	98.37	99.50	-14	2,883	-0.49%
2021/07/26	9	103.94	10	102.50	102.00	-1	2,844	-0.04%
2021/07/23	7	110.50	7	108.43	109.00	0	2,707	0.00%
2021/07/22	11	108.95	10	110.65	108.00	1	2,704	0.04%
2021/07/21	9	109.61	2	109.25	109.00	7	2,674	0.26%
2021/07/20	5	105.40	0	0.00	104.50	5	2,586	0.19%
2021/07/19	4	108.25	5	108.90	107.50	-1	2,554	-0.04%
2021/07/16	6	110.25	1	112.00	109.50	5	2,561	0.20%
2021/07/15	2	106.00	8	107.56	108.50	-6	2,465	-0.24%
2021/07/14	8	108.06	0	0.00	108.50	8	2,419	0.33%
2021/07/13	5	104.00	11	104.05	102.50	-6	2,322	-0.26%
2021/07/12	6	103.00	0	0.00	103.00	6	2,360	0.25%
2021/07/09	0	0.00	3	101.17	100.50	-3	2,430	-0.12%
2021/07/08	3	103.00	5	103.80	102.50	-2	2,617	-0.08%
2021/07/07	4	102.63	3	103.33	103.00	1	2,699	0.04%
2021/07/06	3	103.17	7	104.86	103.50	-4	2,773	-0.14%
2021/07/05	4	103.88	4	103.75	104.00	0	2,816	0.00%
2021/07/02	6	101.67	6	102.33	102.00	0	2,915	0.00%
2021/07/01	2	104.00	2	105.50	103.50	0	2,939	0.00%
2021/06/30	12	107.71	1	108.00	106.50	11	3,000	0.37%
2021/06/29	29	105.02	41	104.62	106.50	-12	3,010	-0.40%
2021/06/28	17	101.47	13	100.44	102.00	4	3,086	0.13%
2021/06/25	11	99.87	0	0.00	99.20	11	3,093	0.36%
2021/06/24	0	0.00	3	99.00	97.80	-3	3,103	-0.10%
2021/06/23	3	98.70	0	0.00	98.80	3	3,136	0.10%
2021/06/04	0	0.00	5	99.18	98.30	-5	4,307	-0.12%
2021/06/03	5	100.50	0	0.00	100.00	5	4,303	0.12%
2021/06/02	1	98.80	1	99.20	97.50	0	4,270	0.00%
2021/06/01	0	0.00	1	96.40	96.40	-1	4,229	-0.02%
2021/05/31	1	96.70	0	0.00	96.90	1	4,227	0.02%
2021/05/28	0	0.00	1	94.10	94.80	-1	4,208	-0.02%
2021/05/27	1	94.30	0	0.00	94.70	1	4,203	0.02%
2021/05/19	0	0.00	2	90.00	92.00	-2	4,279	-0.05%
2021/05/18	2	89.80	0	0.00	90.40	2	4,291	0.05%
2021/05/17	0	0.00	1	89.60	85.00	-1	4,313	-0.02%
2021/05/14	0	0.00	3	91.77	89.60	-3	4,277	-0.07%
2021/05/13	3	92.73	0	0.00	91.50	3	4,218	0.07%
2021/05/12	0	0.00	0.1	92.80	90.60	-0.1	4,174	0.00%
2021/05/10	0	0.00	5	101.80	98.00	-5	4,043	-0.12%
2021/05/07	5	103.50	3	102.50	102.00	2	3,999	0.05%
2021/05/03	0	0.00	1	110.00	108.00	-1	3,933	-0.03%
2021/04/20	0	0.00	5	115.00	115.50	-5	3,901	-0.13%
2021/04/19	0	0.00	2	112.75	113.50	-2	3,934	-0.05%
2021/04/16	5	115.20	0	0.00	115.00	5	3,901	0.13%
2021/04/14	2	124.75	4	124.13	122.00	-2	3,888	-0.05%
2021/04/13	5.7	125.82	1	125.50	125.50	4.7	3,722	0.13%
2021/04/12	21	127.17	0.2	127.00	124.00	20.8	3,704	0.56%
2021/04/09	0.5	124.20	3	125.17	125.50	-2.5	3,656	-0.07%
2021/04/08	3	123.33	0	0.00	124.00	3	3,585	0.08%
2021/04/07	0	0.00	1	117.50	118.00	-1	3,469	-0.03%
2021/04/06	1	116.00	0	0.00	117.50	1	3,437	0.03%
2021/04/01	0	0.00	4	116.75	118.00	-4	3,367	-0.12%
2021/03/31	20	115.68	17.1	115.88	116.00	2.9	3,273	0.09%
2021/03/30	0	110.00	1	109.50	110.50	-1	3,096	-0.03%
2021/03/23	0	0.00	6	111.58	110.00	-6	2,924	-0.21%
2021/03/22	5	110.80	4	110.13	112.00	1	2,863	0.03%
2021/03/19	1	107.00	3	107.00	108.50	-2	2,788	-0.07%
2021/03/18	10	106.85	10	105.25	110.00	0	2,581	0.00%
2021/03/17	529	101.00	522	100.93	100.00	7	2,228	0.31%	大買/大賣/
2021/03/16	0	0.00	1	99.80	98.40	-1	2,188	-0.05%
2021/03/15	0	0.00	7	98.80	99.20	-7	2,172	-0.32%
2021/03/12	7	98.16	0	0.00	98.80	7	2,189	0.32%
2021/03/11	0	0.00	8	96.70	96.30	-8	2,158	-0.37%
2021/03/10	8	96.00	2	95.95	96.50	6	2,131	0.28%
2021/02/19	0	0.00	8	96.16	96.40	-8	2,295	-0.35%
2021/02/18	8	96.50	0	0.00	96.30	8	2,295	0.35%
2021/02/17	1	94.60	1	96.80	94.50	0	2,357	0.00%
2021/02/05	0	0.00	4	95.60	95.30	-4	2,399	-0.17%
2021/02/03	0	0.00	25	95.11	94.40	-25	2,657	-0.94%
2021/02/02	25	94.80	6	94.73	94.80	19	2,751	0.69%
2021/02/01	7	93.87	4	92.95	94.40	3	2,765	0.11%
2021/01/29	1	93.80	3	94.63	92.40	-2	2,769	-0.07%
2021/01/28	6	94.93	3	95.83	94.30	3	2,802	0.11%
2021/01/25	0	0.00	3	93.03	93.20	-3	2,920	-0.10%
2021/01/22	3	92.90	0	0.00	92.60	3	2,986	0.10%
2021/01/21	1	90.50	0	0.00	89.90	1	3,023	0.03%
2021/01/18	2	93.60	0	0.00	93.70	2	3,292	0.06%
2021/01/13	0	0.00	1	95.10	95.00	-1	3,744	-0.03%
2021/01/12	1	94.00	5	94.80	94.00	-4	3,968	-0.10%
2021/01/11	1	96.50	0	0.00	96.50	1	4,145	0.02%
2021/01/08	1	98.30	3	98.10	98.10	-2	4,186	-0.05%
2021/01/07	1	96.30	1	96.20	97.20	0	4,162	0.00%
2021/01/05	0	0.00	10	95.92	98.00	-10	4,298	-0.23%
2021/01/04	11	95.53	3	95.60	95.90	8	4,236	0.19%
2020/12/31	0	0.00	1	93.50	93.80	-1	4,224	-0.02%
2020/12/28	2	93.00	0	0.00	93.20	2	4,301	0.05%
2020/12/21	0	0.00	2	94.60	95.20	-2	4,307	-0.05%
2020/12/18	0	0.00	1	96.00	95.90	-1	4,316	-0.02%
2020/12/16	3	95.50	2	95.00	95.00	1	4,333	0.02%
2020/12/09	0	0.00	18	98.40	98.70	-18	4,304	-0.42%
2020/12/08	2	98.00	0	0.00	98.40	2	4,311	0.05%
2020/12/07	0	0.00	1	98.00	98.50	-1	4,347	-0.02%
2020/12/03	1	98.00	1	97.20	97.40	0	4,372	0.00%
2020/12/02	3	96.47	0	0.00	97.40	3	4,445	0.07%
2020/12/01	4	96.18	0	0.00	96.50	4	4,505	0.09%
2020/11/30	16	97.66	1	97.20	96.80	15	4,590	0.33%
2020/11/27	1	98.20	0	0.00	98.20	1	4,679	0.02%
2020/11/25	1	97.10	0	0.00	96.00	1	4,993	0.02%
2020/11/19	1	100.50	1	101.50	99.80	0	5,451	0.00%
2020/11/18	1	100.00	0	0.00	100.50	1	5,639	0.02%
2020/11/17	0	0.00	4	101.25	100.50	-4	5,699	-0.07%
2020/11/16	5	100.56	3	99.77	101.50	2	5,715	0.03%
2020/11/13	6	100.13	4	101.00	99.90	2	5,643	0.04%
2020/11/12	1	102.50	2	102.00	99.60	-1	5,587	-0.02%
2020/11/09	0	0.00	1	101.50	101.00	-1	5,330	-0.02%
2020/11/05	1	98.40	0	0.00	98.70	1	5,422	0.02%
2020/11/04	1	100.00	0	0.00	100.50	1	5,581	0.02%
2020/11/02	2	101.75	2	102.25	100.50	0	5,766	0.00%
2020/10/30	72	100.50	72	100.17	99.80	0	5,673	0.00%
2020/10/28	4	100.88	7	103.14	101.00	-3	5,555	-0.05%
2020/10/27	8	101.13	4	102.25	103.50	4	5,503	0.07%
2020/10/26	37	100.95	35	101.29	99.40	2	5,365	0.04%
2020/10/23	0	0.00	1	100.50	99.00	-1	5,288	-0.02%
2020/10/22	4	99.80	6	98.92	100.00	-2	5,250	-0.04%
2020/10/21	4	98.53	10	100.81	97.30	-6	5,067	-0.12%
2020/10/20	14	99.25	3	99.80	100.50	11	4,858	0.23%
2020/10/19	1	97.80	2	96.95	95.30	-1	4,640	-0.02%
2020/10/15	0	0.00	12	94.09	94.50	-12	4,368	-0.27%
2020/10/14	10	92.40	36	93.70	93.70	-26	4,316	-0.60%
2020/10/13	11	91.35	13	91.88	91.70	-2	4,291	-0.05%
2020/10/12	0	0.00	1	90.10	90.00	-1	4,240	-0.02%
2020/10/08	3	89.60	0	0.00	89.80	3	4,258	0.07%
2020/10/06	0	0.00	10	89.10	89.00	-10	4,224	-0.24%
2020/10/05	10	87.43	0	0.00	88.20	10	4,231	0.24%
2020/09/25	1	83.20	2	83.85	83.60	-1	4,342	-0.02%
2020/09/23	0	0.00	1	86.70	87.00	-1	4,338	-0.02%
2020/09/22	2	86.90	2	88.20	88.00	0	4,335	0.00%
2020/09/18	1	87.80	1	88.80	88.80	0	4,303	0.00%
2020/09/17	36	88.66	3	89.00	88.10	33	4,288	0.77%
2020/09/16	1	86.70	1	86.50	86.20	0	4,241	0.00%
2020/09/15	1	87.50	9	87.36	86.70	-8	4,229	-0.19%
2020/09/14	9	87.43	1	86.90	87.10	8	4,234	0.19%
2020/09/11	0	0.00	1	85.00	85.10	-1	4,221	-0.02%
2020/09/09	1	88.00	0	0.00	87.30	1	4,141	0.02%
2020/09/08	2	88.20	0	0.00	88.40	2	4,112	0.05%
2020/09/07	1	89.10	0	0.00	89.00	1	4,092	0.02%
2020/09/03	5	93.54	63	94.88	92.10	-58	3,963	-1.46%
2020/09/02	62	93.21	6	93.33	93.10	56	3,892	1.44%
2020/09/01	3	92.20	10	92.62	92.10	-7	3,818	-0.18%
2020/08/31	47	92.81	48	92.98	92.00	-1	3,702	-0.03%
2020/08/28	13	89.84	6	89.48	89.70	7	3,472	0.20%
2020/08/27	4	89.43	17	88.88	88.40	-13	3,404	-0.38%
2020/08/26	0	0.00	2	88.70	88.00	-2	3,318	-0.06%
2020/08/25	11	89.46	4	91.03	87.80	7	3,238	0.22%
2020/08/24	7	87.30	4	87.90	88.90	3	2,897	0.10%
2020/08/21	1	83.60	2	83.10	84.50	-1	2,742	-0.04%
2020/08/20	0	0.00	2	78.15	79.90	-2	2,667	-0.07%
2020/08/17	1	85.60	10	86.63	85.30	-9	2,618	-0.34%
2020/08/14	10	84.97	0	0.00	86.00	10	2,600	0.38%
2020/08/13	1	86.00	2	85.95	85.20	-1	2,580	-0.04%
2020/08/12	1	84.80	0	0.00	84.80	1	2,547	0.04%
2020/08/10	3	85.47	10	85.42	85.40	-7	2,469	-0.28%
2020/08/07	10	82.75	6	82.40	82.60	4	2,349	0.17%
2020/08/06	1	80.00	12	81.68	78.80	-11	2,197	-0.50%
2020/08/05	12	78.88	2	78.70	80.10	10	2,241	0.45%
2020/08/03	1	75.60	5	76.20	75.60	-4	2,461	-0.16%
2020/07/31	6	76.13	3	76.70	77.00	3	2,477	0.12%
2020/07/30	2	74.90	0	0.00	75.90	2	2,441	0.08%
2020/07/28	1	74.70	0	0.00	72.20	1	2,442	0.04%
2020/07/24	0	0.00	1	77.80	76.30	-1	2,507	-0.04%
2020/07/23	1	78.80	0	0.00	78.90	1	2,506	0.04%
2020/07/17	1	78.20	4	79.35	77.30	-3	2,698	-0.11%
2020/07/15	1	84.60	0	0.00	83.80	1	2,610	0.04%
2020/07/14	0	0.00	4	84.80	84.00	-4	2,640	-0.15%
2020/07/13	4	84.70	0	0.00	84.60	4	2,652	0.15%
2020/07/09	3	85.50	0	0.00	85.50	3	2,655	0.11%
2020/07/08	0	0.00	1	87.30	87.10	-1	2,623	-0.04%
2020/07/03	0	0.00	4	86.28	85.40	-4	2,614	-0.15%
2020/07/02	4	85.23	1	84.60	85.40	3	2,635	0.11%
2020/07/01	1	83.90	10	83.97	83.50	-9	2,657	-0.34%
2020/06/30	10	83.25	1	82.10	83.60	9	2,691	0.33%
2020/06/29	0	0.00	1	81.50	81.60	-1	2,732	-0.04%
2020/06/23	2	82.30	0	0.00	82.10	2	2,804	0.07%
2020/06/19	0	0.00	1	83.00	81.70	-1	2,885	-0.03%
2020/06/17	0	0.00	10	83.57	82.70	-10	2,921	-0.34%
2020/06/16	10	81.96	0	0.00	82.90	10	2,945	0.34%
2020/06/04	1	86.20	0	0.00	86.00	1	3,170	0.03%
2020/06/02	1	86.00	0	0.00	85.10	1	3,182	0.03%
2020/05/26	0	0.00	3	84.30	84.10	-3	3,160	-0.09%
2020/05/25	2	84.20	0	0.00	84.30	2	3,153	0.06%
2020/05/19	0	0.00	1	85.40	84.80	-1	3,122	-0.03%
2020/05/18	1	85.00	0	0.00	84.00	1	3,112	0.03%
2020/05/12	1	88.70	3	88.03	87.70	-2	3,067	-0.07%
2020/05/11	3	88.00	3	89.03	89.60	0	3,024	0.00%
2020/05/08	1	82.30	9	81.27	82.70	-8	2,815	-0.28%
2020/05/07	9	81.64	0	0.00	81.00	9	2,764	0.33%
2020/04/29	2	81.45	1	82.80	81.20	1	2,804	0.04%
2020/04/27	1	78.70	0	0.00	79.00	1	2,792	0.04%
2020/04/23	1	80.00	5	76.32	79.30	-4	2,735	-0.15%
2020/04/22	5	74.30	0	0.00	75.90	5	2,593	0.19%
2020/04/20	0	0.00	4	73.98	74.80	-4	2,562	-0.16%
2020/04/17	4	75.50	1	75.00	74.20	3	2,570	0.12%
2020/04/16	1	74.10	0	0.00	74.10	1	2,588	0.04%
2020/04/15	0	0.00	8	73.85	73.10	-8	2,579	-0.31%
2020/04/14	8	73.33	1	73.30	73.10	7	2,589	0.27%
2020/04/13	0	0.00	4	72.58	71.80	-4	2,604	-0.15%
2020/04/10	7	72.20	15	71.93	72.20	-8	2,604	-0.31%
2020/04/09	1	72.20	1	73.10	71.50	0	2,625	0.00%
2020/04/08	1	73.70	0	0.00	73.60	1	2,592	0.04%
2020/04/07	2	73.35	0	0.00	73.50	2	2,571	0.08%
2020/04/06	0	0.00	7	70.07	71.40	-7	2,563	-0.27%
2020/04/01	2	69.35	1	69.90	70.10	1	2,521	0.04%
2020/03/31	2	67.40	2	68.50	68.30	0	2,503	0.00%
2020/03/30	7	66.27	3	66.07	67.00	4	2,464	0.16%
2020/03/27	1	66.60	0	0.00	65.90	1	2,439	0.04%
2020/03/26	1	66.70	1	67.00	67.10	0	2,416	0.00%
2020/03/25	4	66.55	12	66.65	66.20	-8	2,395	-0.33%
2020/03/24	12	64.45	6	64.03	64.00	6	2,351	0.26%
2020/03/23	4	61.88	2	62.35	61.80	2	2,317	0.09%
2020/03/20	0	0.00	2	60.40	61.90	-2	2,331	-0.09%
2020/03/19	4	58.00	4	58.10	56.30	0	2,299	0.00%
2020/03/18	9	61.82	8	61.86	60.70	1	2,251	0.04%
2020/03/12	10	70.18	9	70.00	69.90	1	2,131	0.05%
2020/03/09	0	0.00	1	78.20	78.00	-1	2,099	-0.05%
2020/03/06	2	81.75	2	81.30	81.30	0	2,101	0.00%
2020/03/05	5	81.72	1	82.10	82.10	4	2,224	0.18%
2020/02/21	0	0.00	5	82.50	82.00	-5	2,489	-0.20%
2020/02/18	1	84.70	0	0.00	83.70	1	2,487	0.04%
2020/02/17	1	83.20	0	0.00	83.20	1	2,489	0.04%
2020/02/13	5	84.38	2	84.50	84.90	3	2,476	0.12%
2020/01/30	1	80.10	0	0.00	80.30	1	2,461	0.04%
2020/01/20	2	88.90	0	0.00	88.80	2	2,455	0.08%
2020/01/16	1	88.30	0	0.00	88.50	1	2,495	0.04%
2020/01/14	1	88.70	0	0.00	88.80	1	2,566	0.04%
2020/01/13	0	0.00	0.1	87.80	87.70	-0.1	2,660	0.00%
2020/01/07	1	89.70	2	90.20	89.80	-1	2,720	-0.04%
2020/01/02	4	94.13	1	94.20	94.00	3	2,812	0.11%
2019/12/31	2	94.10	0	0.00	94.10	2	2,835	0.07%
2019/12/27	1	92.90	0	0.00	92.90	1	2,829	0.04%
2019/12/26	5	93.10	0	0.00	93.30	5	2,833	0.18%
2019/12/10	1	92.80	1	93.50	92.30	0	2,980	0.00%
2019/12/02	2	97.45	0	0.00	95.60	2	3,169	0.06%
2019/11/27	0.1	95.80	0	0.00	96.00	0.1	3,199	0.00%
2019/11/26	0	0.00	1	94.00	94.20	-1	3,202	-0.03%
2019/11/22	1	92.80	1	93.30	93.40	0	3,559	0.00%
2019/11/20	1	89.30	1	90.70	91.50	0	3,873	0.00%
2019/11/13	0	0.00	1	90.00	90.60	-1	3,998	-0.03%
2019/11/11	5	90.92	6	90.63	89.90	-1	4,123	-0.02%
2019/11/08	3	91.47	1	93.00	92.20	2	4,140	0.05%
2019/11/05	2	92.50	0	0.00	92.20	2	4,275	0.05%
2019/10/29	15	96.90	15	95.23	95.00	0	4,506	0.00%
2019/10/22	1	97.00	4	96.53	95.10	-3	4,957	-0.06%
2019/10/21	3	96.73	3	93.40	95.40	0	5,211	0.00%
2019/10/18	3	92.40	0	0.00	92.80	3	5,255	0.06%
2019/10/08	1	90.40	0	0.00	90.60	1	5,324	0.02%
2019/10/02	0	0.00	4	91.53	91.90	-4	5,248	-0.08%
2019/09/25	0	0.00	1	93.20	93.40	-1	5,228	-0.02%
2019/09/24	1	95.50	1	95.60	95.40	0	5,325	0.00%
2019/09/23	1	96.20	2	96.20	96.00	-1	5,333	-0.02%
2019/09/20	3	95.43	0	0.00	95.80	3	5,328	0.06%
2019/09/18	1	93.90	0	0.00	94.10	1	5,362	0.02%
2019/09/10	3	96.83	2	97.30	96.80	1	5,316	0.02%
2019/09/09	1	102.50	0	0.00	102.50	1	5,167	0.02%
2019/09/06	0	0.00	4	104.25	104.50	-4	5,143	-0.08%
2019/09/05	4	106.00	0	0.00	106.00	4	5,130	0.08%
2019/09/04	4	107.00	3	106.50	107.00	1	5,106	0.02%
2019/09/03	41	106.23	38	106.09	106.00	3	5,154	0.06%
2019/09/02	1	106.00	1	105.00	106.00	0	5,051	0.00%
2019/08/30	132	105.00	134	105.01	104.50	-2	5,013	-0.04%	大買/大賣/
2019/08/29	23	105.59	20	106.18	106.50	3	4,942	0.06%
2019/08/28	4	108.88	13	108.19	103.50	-9	4,856	-0.19%
2019/08/27	14	107.11	6	106.83	107.00	8	4,611	0.17%
2019/08/26	1	103.00	10	104.40	102.00	-9	4,512	-0.20%
2019/08/23	49	105.00	41	105.41	106.00	8	4,490	0.18%
2019/08/21	0	0.00	2	98.15	98.60	-2	4,219	-0.05%
2019/08/20	11	102.72	20	102.63	99.80	-9	4,164	-0.22%
2019/08/19	112	102.87	103	102.99	102.00	9	4,139	0.22%	大買/大賣/
2019/08/16	1	101.00	0	0.00	101.50	1	4,150	0.02%
2019/08/15	5	100.16	1	101.00	101.00	4	4,177	0.10%
2019/08/14	16	104.44	14	102.00	102.00	2	4,175	0.05%
2019/08/13	2	101.00	1	101.50	100.50	1	4,097	0.02%
2019/08/12	1	102.00	1	102.50	101.00	0	4,133	0.00%
2019/08/08	0	0.00	1	102.00	103.00	-1	4,105	-0.02%
2019/08/07	118	102.81	119	102.87	102.00	-1	4,054	-0.02%	大買/大賣/
2019/08/06	21	95.78	20	96.69	96.50	1	3,981	0.03%
2019/08/05	1	100.00	0	0.00	97.60	1	3,960	0.03%
2019/08/02	1	99.50	0	0.00	99.10	1	3,968	0.03%
2019/08/01	0	0.00	3	106.00	106.00	-3	3,981	-0.08%
2019/07/31	86	106.33	83	107.11	108.00	3	3,956	0.08%
2019/07/30	13	104.38	16	103.50	103.50	-3	3,914	-0.08%
2019/07/25	0	0.00	11	112.50	110.50	-11	3,724	-0.30%
2019/07/24	62	111.03	62	111.06	112.00	0	3,544	0.00%
2019/07/23	30	112.32	40	111.06	112.00	-10	3,538	-0.28%
2019/07/22	1	101.50	10	101.15	108.00	-9	3,252	-0.28%
2019/07/19	11	96.91	4	97.60	98.20	7	3,113	0.22%
2019/07/16	1	95.70	0	0.00	95.40	1	3,078	0.03%
2019/07/12	2	98.45	3	97.47	95.50	-1	3,111	-0.03%
2019/07/10	2	94.80	2	95.10	93.80	0	3,125	0.00%
2019/07/03	1	92.60	0	0.00	92.60	1	3,317	0.03%
2019/07/02	0	0.00	11	93.94	95.00	-11	3,338	-0.33%
2019/07/01	12	93.26	2	92.90	94.60	10	3,324	0.30%
2019/06/28	2	89.00	2	88.75	88.90	0	3,266	0.00%
2019/06/25	2	91.10	4	90.23	87.50	-2	3,500	-0.06%
2019/06/24	2	89.20	0	0.00	89.20	2	3,557	0.06%
2019/06/21	0	0.00	7	88.90	87.60	-7	3,737	-0.19%
2019/06/20	7	88.14	1	85.90	88.10	6	3,776	0.16%
2019/06/19	1	85.70	0	0.00	86.00	1	4,025	0.02%
2019/06/12	0	0.00	4	90.30	89.20	-4	4,421	-0.09%
2019/06/11	4	89.63	12	88.83	90.40	-8	4,464	-0.18%
2019/06/10	12	86.93	0	0.00	87.80	12	4,425	0.27%
2019/06/03	0	0.00	15	86.67	87.20	-15	4,721	-0.32%
2019/05/31	1	88.00	5	89.78	88.00	-4	4,752	-0.08%
2019/05/30	20	89.83	2	88.15	90.20	18	4,789	0.38%
2019/05/29	2	86.95	1	86.90	87.40	1	4,751	0.02%
2019/05/28	0	0.00	8	85.53	85.50	-8	4,818	-0.17%
2019/05/24	1	85.10	0	0.00	85.50	1	4,941	0.02%
2019/05/23	8	84.50	2	83.10	85.00	6	4,961	0.12%
2019/05/22	4	83.70	5	83.24	83.90	-1	4,967	-0.02%
2019/05/21	3	80.50	3	78.60	81.90	0	4,992	0.00%
2019/05/20	3	80.50	1	78.90	78.80	2	5,045	0.04%
2019/05/16	0	0.00	1	82.50	82.20	-1	5,171	-0.02%
2019/05/15	1	84.00	1	84.80	83.10	0	5,219	0.00%
2019/05/14	2	84.00	0	0.00	84.30	2	5,297	0.04%
2019/05/13	1	81.90	0	0.00	82.60	1	5,333	0.02%
2019/05/09	0	0.00	5	85.56	81.80	-5	5,720	-0.09%
2019/05/08	5	86.90	4	85.25	86.00	1	5,661	0.02%
2019/05/07	3	86.10	0	0.00	85.10	3	5,640	0.05%
2019/05/03	30	87.00	30	86.70	87.20	0	5,785	0.00%
2019/04/25	3	94.07	2	94.25	93.20	1	6,292	0.02%
2019/04/17	0	0.00	6	97.02	93.00	-6	6,773	-0.09%
2019/04/16	29	94.98	7	94.40	95.30	22	6,714	0.33%
2019/04/10	0	0.00	21	92.00	94.30	-21	6,768	-0.31%
2019/04/09	1	93.30	0	0.00	93.70	1	6,735	0.01%
2019/04/02	2	95.10	2	94.20	93.80	0	6,754	0.00%
2019/03/29	0	0.00	13	96.06	93.20	-13	6,710	-0.19%
2019/03/28	14	95.60	23	95.28	95.10	-9	6,648	-0.14%
2019/03/27	1	94.80	10	94.76	94.60	-9	6,552	-0.14%
2019/03/26	107	93.16	98	93.10	93.40	9	6,494	0.14%	大買/
2019/03/25	3	91.03	5	90.68	91.50	-2	6,387	-0.03%
2019/03/22	51	92.83	11	92.35	92.20	40	6,333	0.63%
2019/03/21	0	0.00	1	88.40	87.80	-1	6,135	-0.02%
2019/03/19	0	0.00	3	89.30	87.70	-3	6,345	-0.05%
2019/03/18	5	89.30	4	87.68	89.00	1	6,445	0.02%
2019/03/14	5	90.14	0	0.00	87.50	5	6,520	0.08%
2019/03/13	0	0.00	3	90.40	89.20	-3	6,548	-0.05%
2019/03/12	1	90.30	0	0.00	89.90	1	6,599	0.02%
2019/03/11	7	91.73	4	91.75	90.80	3	6,591	0.05%
2019/03/08	1	87.70	0	0.00	87.90	1	6,536	0.02%
2019/03/06	1	89.80	1	89.00	89.00	0	6,745	0.00%
2019/02/26	50	91.00	50	91.00	90.80	0	6,639	0.00%
2019/02/21	1	92.00	0	0.00	92.00	1	6,763	0.01%
2019/02/20	1	94.20	1	94.80	93.50	0	6,741	0.00%
2019/02/18	4	93.63	0	0.00	93.40	4	6,645	0.06%
2019/02/15	3	97.70	3	96.60	95.10	0	6,617	0.00%
2019/02/13	1	99.80	0	0.00	95.00	1	6,608	0.02%
2019/02/12	4	96.78	3	96.80	99.40	1	6,662	0.02%
2019/01/30	1	89.70	1	91.50	94.50	0	6,449	0.00%
2019/01/25	2	86.30	2	85.60	86.50	0	6,192	0.00%
2019/01/22	0	0.00	10	81.00	80.50	-10	5,962	-0.17%
2019/01/18	5	85.92	5	85.94	87.00	0	5,710	0.00%
2019/01/17	1	86.40	3	86.53	86.00	-2	5,628	-0.04%
2019/01/16	6	82.83	6	84.07	87.10	0	5,412	0.00%
2019/01/15	38	78.53	43	78.61	79.20	-5	5,106	-0.10%
2019/01/10	2	77.30	1	76.90	77.00	1	4,948	0.02%
2019/01/09	0	0.00	6	77.90	76.30	-6	4,908	-0.12%
2019/01/08	71	77.24	67	77.25	77.00	4	4,831	0.08%
2019/01/07	5	77.50	0	0.00	74.70	5	4,718	0.11%
2018/12/28	0	0.00	26	73.75	74.80	-26	4,548	-0.57%
2018/12/27	26	74.34	0	0.00	73.60	26	4,528	0.57%
2018/12/18	3	74.83	48	75.55	73.20	-45	4,146	-1.09%
2018/12/17	47	74.54	0	0.00	74.70	47	4,070	1.15%
2018/12/13	0	0.00	2	74.80	74.00	-2	3,991	-0.05%
2018/12/12	1	73.80	1	74.10	73.60	0	3,837	0.00%
2018/12/11	2	72.60	2	73.40	74.40	0	3,719	0.00%
2018/12/10	1	72.40	32	72.66	71.00	-31	3,565	-0.87%
2018/12/07	68	75.00	42	75.11	75.50	26	3,414	0.76%
2018/12/06	1	69.10	1	69.70	68.90	0	3,145	0.00%
2018/12/04	3	71.30	7	71.44	70.40	-4	3,030	-0.13%
2018/12/03	3	70.53	1	70.00	71.00	2	2,989	0.07%
2018/11/30	0	0.00	3	67.73	68.00	-3	2,868	-0.10%
2018/11/29	3	67.00	3	67.53	68.00	0	2,757	0.00%
2018/11/28	0	0.00	2	64.55	64.00	-2	2,624	-0.08%
2018/11/27	1	60.60	3	60.73	61.60	-2	2,530	-0.08%
2018/11/26	3	60.73	0	0.00	61.00	3	2,536	0.12%
2018/11/22	1	61.60	1	60.60	60.50	0	2,525	0.00%
2018/11/21	1	59.30	2	60.10	60.20	-1	2,456	-0.04%
2018/11/20	9	61.27	9	60.60	59.90	0	2,462	0.00%
2018/11/19	1	59.00	0	0.00	59.00	1	2,341	0.04%
2018/11/14	2	58.25	1	58.00	58.00	1	2,314	0.04%
2018/11/13	15	57.38	14	57.65	58.20	1	2,278	0.04%
2018/11/12	5	57.68	20	56.88	57.00	-15	2,187	-0.69%
2018/11/09	23	56.70	16	56.19	56.70	7	2,111	0.33%
2018/11/08	0	0.00	4	54.83	53.00	-4	1,945	-0.21%
2018/11/07	4	53.70	0	0.00	53.60	4	1,933	0.21%
2018/11/02	0	0.00	4	51.30	52.30	-4	1,995	-0.20%
2018/11/01	0	0.00	1	50.50	50.90	-1	2,035	-0.05%
2018/10/31	1	49.90	0	0.00	50.30	1	2,011	0.05%
2018/10/24	0	0.00	1	49.15	48.95	-1	2,044	-0.05%
2018/10/23	1	48.85	1	49.15	47.90	0	2,084	0.00%
2018/10/19	0	0.00	1	46.20	46.85	-1	2,158	-0.05%
2018/10/17	1	48.05	0	0.00	47.75	1	2,280	0.04%
2018/10/16	1	47.85	0	0.00	48.30	1	2,426	0.04%
2018/10/15	0	0.00	15	46.70	47.30	-15	2,532	-0.59%
2018/10/12	15	46.50	1	46.45	47.45	14	2,830	0.49%
2018/10/11	2	45.13	0	0.00	45.00	2	3,307	0.06%
2018/10/05	1	49.35	1	51.20	49.60	0	3,558	0.00%
2018/10/04	3	52.70	0	0.00	52.50	3	3,641	0.08%
2018/10/03	1	52.70	0	0.00	52.80	1	3,701	0.03%
2018/10/02	1	54.10	8	53.90	53.60	-7	3,826	-0.18%
2018/10/01	2	54.65	0	0.00	54.50	2	3,877	0.05%
2018/09/28	8	55.00	0	0.00	54.30	8	3,959	0.20%
2018/09/21	1	54.40	1	54.40	54.20	0	4,446	0.00%
2018/09/17	0	0.00	6	57.70	57.30	-6	4,708	-0.13%
2018/09/14	6	57.95	0	0.00	57.90	6	4,776	0.13%
2018/09/12	0	0.00	14	57.36	57.70	-14	4,854	-0.29%
2018/09/11	14	57.34	0	0.00	57.40	14	4,946	0.28%
2018/09/10	4	56.85	3	57.43	55.70	1	4,992	0.02%
2018/09/05	4	60.05	0	0.00	59.80	4	5,383	0.07%
2018/09/03	1	61.60	2	60.95	59.90	-1	5,717	-0.02%
2018/08/30	0	0.00	1	62.30	61.50	-1	5,945	-0.02%
2018/08/29	1	61.30	0	0.00	62.30	1	6,104	0.02%
2018/08/28	7	62.71	18	62.63	61.80	-11	6,444	-0.17%
2018/08/27	11	61.34	1	61.60	62.10	10	6,735	0.15%
2018/08/24	1	57.90	0	0.00	57.90	1	6,968	0.01%
2018/08/23	0	0.00	1	60.20	59.60	-1	6,941	-0.01%
2018/08/22	2	60.40	0	0.00	60.20	2	6,927	0.03%
2018/08/20	2	61.60	3	61.37	61.50	-1	6,961	-0.01%
2018/08/15	0	0.00	11	65.81	64.40	-11	7,135	-0.15%
2018/08/14	12	65.43	0	0.00	65.70	12	7,144	0.17%
2018/08/13	1	65.00	0	0.00	63.90	1	7,203	0.01%
2018/08/10	3	68.30	0	0.00	67.50	3	7,196	0.04%
2018/08/09	1	67.80	2	68.15	69.00	-1	7,183	-0.01%
2018/08/08	3	69.13	0	0.00	68.70	3	7,190	0.04%
2018/08/03	1	70.90	0	0.00	70.90	1	7,276	0.01%
2018/08/02	0	0.00	1	71.00	71.10	-1	7,376	-0.01%
2018/08/01	2	72.40	0	0.00	72.40	2	7,396	0.03%
2018/07/27	0	0.00	1	75.40	74.20	-1	7,344	-0.01%
2018/07/26	2	74.75	0	0.00	75.00	2	7,300	0.03%
2018/07/25	0	0.00	13	73.02	74.00	-13	7,273	-0.18%
2018/07/24	27	73.37	5	72.70	73.80	22	7,254	0.30%
2018/07/23	3	70.97	0	0.00	70.80	3	7,169	0.04%
2018/07/20	2	75.65	0	0.00	76.00	2	7,037	0.03%
2018/07/19	12	78.19	250	79.53	77.40	-238	6,949	-3.42%	大賣/鉅額交易
2018/07/18	246	80.85	14	79.94	81.00	232	6,682	3.47%	大買/鉅額交易
2018/07/16	0	0.00	16	74.86	73.50	-16	6,239	-0.26%
2018/07/13	17	75.13	3	74.97	74.20	14	6,200	0.23%
2018/07/12	11	74.75	11	74.60	74.70	0	6,142	0.00%
2018/07/11	5	73.44	16	73.45	73.40	-11	6,256	-0.18%
2018/07/10	20	74.14	14	72.81	74.00	6	6,308	0.10%
2018/07/09	1	73.10	13	73.80	72.00	-12	6,188	-0.19%
2018/07/06	21	71.64	4	71.45	72.60	17	6,129	0.28%
2018/07/05	1	71.50	1	71.30	69.10	0	6,056	0.00%
2018/07/04	16	73.46	16	73.03	72.00	0	6,016	0.00%
2018/07/03	3	73.33	15	72.67	71.70	-12	5,902	-0.20%
2018/07/02	5	73.74	15	74.95	72.50	-10	5,835	-0.17%
2018/06/29	13	72.41	8	73.39	73.70	5	5,640	0.09%
2018/06/28	0	0.00	1	67.90	67.00	-1	5,462	-0.02%
2018/06/27	15	68.67	13	67.97	68.50	2	5,506	0.04%
2018/06/26	11	67.13	1	66.00	66.80	10	5,488	0.18%
2018/06/25	2	67.90	1	65.90	65.50	1	5,443	0.02%
2018/06/22	2	69.40	2	69.80	69.00	0	5,379	0.00%
2018/06/21	1	71.50	0	0.00	71.50	1	5,326	0.02%
2018/06/20	2	69.65	2	72.65	69.50	0	5,302	0.00%
2018/06/19	3	73.20	0	0.00	72.20	3	5,200	0.06%
2018/06/15	5	73.24	5	73.58	72.10	0	5,143	0.00%
2018/06/14	0	0.00	2	72.60	71.30	-2	5,072	-0.04%
2018/06/13	16	77.83	28	78.61	71.80	-12	5,003	-0.24%
2018/06/12	79	73.97	76	74.20	78.10	3	4,805	0.06%
2018/06/11	14	72.40	4	72.10	71.00	10	4,581	0.22%
2018/06/08	10	72.45	7	71.81	71.50	3	4,493	0.07%
2018/06/07	0	0.00	5	72.16	70.30	-5	4,356	-0.11%
2018/06/06	8	71.99	2	71.20	72.20	6	4,301	0.14%
2018/06/05	18	73.69	11	73.53	71.00	7	4,173	0.17%
2018/06/04	1	73.30	81	70.47	74.40	-80	3,814	-2.10%
2018/06/01	79	67.41	0	0.00	67.70	79	3,540	2.23%
2018/05/31	0	0.00	3	62.00	61.60	-3	3,308	-0.09%
2018/05/25	1	62.90	1	63.50	62.90	0	3,310	0.00%
2018/05/24	0	0.00	9	63.08	63.40	-9	3,293	-0.27%
2018/05/23	11	63.05	3	62.43	62.50	8	3,241	0.25%
2018/05/21	2	61.00	7	61.56	61.70	-5	3,127	-0.16%
2018/05/18	12	60.24	7	60.31	60.40	5	3,050	0.16%
2018/05/17	1	59.80	1	59.60	58.70	0	3,001	0.00%
2018/05/16	0	0.00	5	60.62	59.50	-5	2,977	-0.17%
2018/05/15	8	60.86	4	60.75	61.00	4	2,946	0.14%
2018/05/11	0	0.00	118	59.53	59.30	-118	2,859	-4.13%	大賣/鉅額交易
2018/05/10	122	59.05	3	58.37	59.50	119	2,928	4.06%	大買/鉅額交易
2018/05/09	1	56.60	0	0.00	56.70	1	2,816	0.04%
2018/04/26	0	0.00	6	54.50	53.00	-6	2,696	-0.22%
2018/04/25	6	54.57	0	0.00	54.00	6	2,676	0.22%
2018/04/24	0	0.00	2	54.00	53.30	-2	2,662	-0.08%
2018/04/20	2	56.95	0	0.00	56.00	2	2,609	0.08%
2018/04/19	9	57.86	9	58.43	58.80	0	2,538	0.00%
2018/04/18	1	58.10	0	0.00	58.30	1	2,497	0.04%
2018/04/17	2	59.60	11	58.96	59.70	-9	2,396	-0.38%
2018/04/16	2	56.70	0	0.00	57.00	2	2,273	0.09%
2018/04/11	0.7	54.70	0	0.00	54.70	0.7	2,335	0.03%
2018/04/03	1	53.30	0	0.00	53.30	1	2,828	0.04%
2018/04/02	0	0.00	2	55.40	54.30	-2	2,837	-0.07%
2018/03/31	0	0.00	2	54.70	54.70	-2	2,795	-0.07%
2018/03/30	3	54.77	5	53.80	54.70	-2	2,773	-0.07%
2018/03/29	5	53.72	0	0.00	53.40	5	2,717	0.18%
2018/03/28	0	0.00	3	52.10	52.00	-3	2,728	-0.11%
2018/03/27	3	52.70	0	0.00	52.70	3	2,718	0.11%
2018/03/21	2	53.00	0	0.00	53.00	2	2,843	0.07%
2018/03/19	0	0.00	5	55.00	54.20	-5	2,845	-0.18%
2018/03/16	5	53.30	0	0.00	55.00	5	2,819	0.18%
2018/03/15	60	55.50	60	55.20	54.30	0	2,721	0.00%
2018/03/12	0	0.00	2	53.95	54.30	-2	2,652	-0.08%
2018/03/09	12	53.57	10	53.67	53.40	2	2,613	0.08%
2018/03/07	1	53.30	4	52.78	51.80	-3	2,672	-0.11%
2018/03/06	3	53.17	0	0.00	53.00	3	2,628	0.11%
2018/03/05	1	51.50	5	51.90	51.50	-4	2,580	-0.16%
2018/03/02	0	0.00	3	52.23	52.50	-3	2,583	-0.12%
2018/03/01	4	52.70	1	52.70	52.70	3	2,597	0.12%
2018/02/27	5	52.60	0	53.80	52.00	5	2,638	0.19%
2018/02/26	1	51.70	1	52.10	52.00	0	2,675	0.00%
2018/02/22	0	0.00	3	50.00	50.50	-3	2,631	-0.11%
2018/02/21	3	49.30	0	0.00	50.20	3	2,612	0.11%
2018/02/09	1	46.25	0	0.00	46.70	1	2,593	0.04%
2018/02/08	0	0.00	0.7	48.35	47.60	-0.7	2,572	-0.03%
2018/01/12	0	0.00	1	50.90	50.60	-1	2,360	-0.04%
2018/01/10	0	0.00	3	51.20	50.30	-3	2,332	-0.13%
2018/01/09	0	0.00	2	53.80	54.40	-2	2,231	-0.09%
2018/01/08	2	56.45	3	56.13	54.10	-1	2,214	-0.05%
2018/01/05	1	57.00	7	56.51	55.80	-6	2,134	-0.28%
2018/01/04	10	56.77	6	56.70	56.60	4	2,045	0.20%
2018/01/03	1	54.80	61	54.98	54.60	-60	1,860	-3.22%
2018/01/02	90	54.85	29	55.28	54.60	61	1,784	3.42%