智易 (3596)-凱基-鳳山券商分點個股進出

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
161.5
漲跌
▼0.5
漲幅
-0.31%
成交量
1,001張
產業
上市通信網路類股▼0.34%
880人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山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
2024/06/24	5	162.00	0	0.00	162.00	5	2,221	0.23%
2024/06/20	2	163.00	0	0.00	162.50	2	2,258	0.09%
2024/06/07	0.1	161.50	0	0.00	160.50	0.1	2,671	0.00%
2024/06/05	0.4	164.00	0	0.00	163.50	0.4	2,656	0.02%
2024/05/28	0	0.00	1	164.50	164.00	-1	2,585	-0.04%
2024/05/22	0	0.00	3	163.50	165.00	-3	2,601	-0.12%
2024/05/21	2	159.50	0	0.00	162.00	2	2,602	0.08%
2024/05/20	1	157.52	0	0.00	157.50	1	2,529	0.04%
2024/05/17	0	0.00	0.2	158.00	156.50	-0.2	2,439	-0.01%
2024/05/14	0.2	157.00	0	0.00	155.50	0.2	2,381	0.01%
2024/05/13	1	157.01	0	0.00	157.00	1	2,357	0.04%
2024/05/08	1	159.00	0	0.00	160.50	1	2,278	0.04%
2024/05/07	3.1	160.79	0	0.00	161.00	3.1	2,231	0.14%
2024/05/06	0.2	173.43	0	0.00	172.00	0.2	2,141	0.01%
2024/04/25	0	0.00	1	172.50	170.50	-1	2,119	-0.05%
2024/04/24	1	174.00	0	0.00	176.00	1	2,134	0.05%
2024/04/22	0	0.00	3	177.67	174.00	-3	2,163	-0.14%
2024/04/18	1	177.00	0	0.00	177.00	1	2,143	0.05%
2024/04/12	2	184.00	0	0.00	184.50	2	2,115	0.09%
2024/04/08	0	0.00	10	190.00	191.50	-10	2,153	-0.46%
2024/03/25	4	191.75	0.2	195.50	193.50	3.8	2,018	0.19%
2024/03/22	10	198.50	0	0.00	199.00	10	2,007	0.50%
2024/03/18	0	0.00	0	187.50	187.50	0	2,140	0.00%
2024/03/15	2	186.50	2	188.00	188.00	0	2,162	0.00%
2024/03/14	1	194.00	4.5	191.66	189.50	-3.5	2,151	-0.16%
2024/03/13	0	0.00	4	184.50	186.50	-4	2,066	-0.19%
2024/03/12	1	176.50	0.1	175.00	177.00	0.9	2,015	0.04%
2024/03/08	2	172.50	0	0.00	171.50	2	1,994	0.10%
2024/03/05	0	0.00	22	183.98	184.00	-22	1,973	-1.11%
2024/02/29	0	0.00	1	180.50	184.00	-1	1,947	-0.05%
2024/02/27	20	181.50	0	0.00	180.00	20	1,925	1.04%
2024/02/23	0.6	183.33	5.1	184.99	183.50	-4.5	1,870	-0.24%
2024/02/22	1	178.00	4	178.88	178.50	-3	1,788	-0.17%
2024/02/21	2	167.50	1	168.00	168.50	1	1,726	0.06%
2024/02/16	2	169.75	1	169.00	169.00	1	1,736	0.06%
2024/02/05	1	173.00	1	175.00	173.00	0	1,761	0.00%
2024/02/02	0	0.00	0.2	174.50	175.50	-0.2	1,771	-0.01%
2024/02/01	0	0.00	1	175.00	175.00	-1	1,784	-0.06%
2024/01/29	0	0.00	1	172.50	173.00	-1	1,868	-0.05%
2024/01/26	4	171.13	0	0.00	170.50	4	1,935	0.21%
2024/01/24	2	175.00	0	0.00	174.00	2	2,027	0.10%
2024/01/23	0	0.00	2	178.00	178.00	-2	2,045	-0.10%
2024/01/18	1	172.00	4	175.00	176.00	-3	2,016	-0.15%
2024/01/17	1	173.00	0	0.00	173.50	1	2,004	0.05%
2024/01/16	2	172.00	3	172.00	172.50	-1	1,991	-0.05%
2024/01/15	3	170.50	0	0.00	171.50	3	1,989	0.15%
2024/01/12	0	0.00	1	169.50	169.50	-1	2,014	-0.05%
2024/01/03	2.2	169.45	1	172.50	169.00	1.2	2,137	0.06%
2023/12/27	1	169.50	0	0.00	171.00	1	2,246	0.04%
2023/12/21	0	0.00	0	174.60	174.50	0	2,338	0.00%
2023/12/20	1	172.50	0	0.00	175.00	1	2,353	0.04%
2023/12/19	1	177.50	0	176.00	175.50	1	2,406	0.04%
2023/12/18	3	178.67	1	179.50	176.50	2	2,516	0.08%
2023/12/15	2	182.03	0	0.00	181.50	2	2,540	0.08%
2023/12/14	1	194.00	0.1	190.01	189.50	0.9	2,566	0.04%
2023/12/13	2.1	185.87	7	186.36	188.50	-4.9	2,431	-0.20%
2023/12/12	2.2	172.77	2	172.00	171.50	0.2	2,365	0.01%
2023/12/11	1	167.50	2	167.25	168.50	-1	2,391	-0.04%
2023/12/07	1	164.50	1	167.00	164.50	0	2,455	0.00%
2023/12/06	1	163.50	0	0.00	163.50	1	2,547	0.04%
2023/11/27	2	163.00	0	0.00	161.50	2	2,940	0.07%
2023/11/24	1	166.00	0	0.00	166.00	1	2,946	0.03%
2023/11/21	0	0.00	1	171.00	170.50	-1	3,048	-0.03%
2023/11/17	0	0.00	1	168.00	168.00	-1	3,263	-0.03%
2023/11/16	0	0.00	1	171.00	171.00	-1	3,417	-0.03%
2023/11/14	0	0.00	39	168.50	169.50	-39	3,491	-1.12%
2023/11/08	1	167.50	0	0.00	167.50	1	3,563	0.03%
2023/11/07	0	0.00	1	166.00	166.00	-1	3,615	-0.03%
2023/11/06	2	164.75	0	0.00	166.00	2	3,667	0.05%
2023/11/03	1	163.50	3	165.50	167.00	-2	3,740	-0.05%
2023/11/02	0	0.00	2	158.25	159.00	-2	3,817	-0.05%
2023/11/01	1	148.00	1	150.00	152.00	0	3,830	0.00%
2023/10/31	1	154.00	0	0.00	154.00	1	3,874	0.03%
2023/10/18	2	157.50	0	0.00	159.50	2	4,820	0.04%
2023/10/16	1	161.00	1	161.50	161.50	0	4,836	0.00%
2023/10/13	2	168.00	4	165.63	164.50	-2	4,888	-0.04%
2023/10/11	3	165.67	2	164.75	163.50	1	4,934	0.02%
2023/10/06	1	164.00	1	165.50	164.00	0	4,955	0.00%
2023/10/05	4	166.63	1	164.00	163.00	3	4,985	0.06%
2023/10/02	3	164.33	3	164.33	164.50	0	5,150	0.00%
2023/09/28	0	0.00	1	161.00	161.50	-1	5,172	-0.02%
2023/09/27	4	160.50	1	160.50	160.50	3	5,183	0.06%
2023/09/25	0	0.00	11	164.09	165.50	-11	5,163	-0.21%
2023/09/22	1	162.00	0	0.00	164.50	1	5,142	0.02%
2023/09/21	1	165.00	0	164.25	165.50	1	5,142	0.02%
2023/09/20	0	0.00	7	180.00	175.50	-7	5,205	-0.13%
2023/09/19	7	179.50	0	0.00	180.00	7	5,170	0.14%
2023/09/18	0	0.00	3	177.50	176.00	-3	5,120	-0.06%
2023/09/15	7	176.29	5	178.50	177.50	2	5,102	0.04%
2023/09/14	0	0.00	1	176.50	176.50	-1	5,055	-0.02%
2023/09/12	0	0.00	1.2	163.33	168.00	-1.2	5,025	-0.02%
2023/09/08	2	160.00	2	162.50	164.00	0	4,875	0.00%
2023/09/07	2	162.00	4	161.00	162.00	-2	4,830	-0.04%
2023/09/06	2	158.25	6	157.25	158.00	-4	4,748	-0.08%
2023/09/05	2	150.75	7	151.50	151.00	-5	4,651	-0.11%
2023/09/01	1	147.00	7	147.21	145.00	-6	4,695	-0.13%
2023/08/31	1	147.00	1	149.00	148.50	0	4,661	0.00%
2023/08/30	1	147.00	0	0.00	147.00	1	4,661	0.02%
2023/08/28	1	146.00	1	143.00	143.00	0	4,629	0.00%
2023/08/25	0	0.00	1	145.01	145.50	-1	4,620	-0.02%
2023/08/24	9	148.89	3	145.50	145.00	6	4,584	0.13%
2023/08/23	0	0.00	2	148.75	148.50	-2	4,480	-0.04%
2023/08/22	3	144.00	20	145.55	144.00	-17	4,426	-0.38%
2023/08/21	13	142.27	11	143.00	143.00	2	4,286	0.05%
2023/08/18	1	137.00	7	139.57	138.00	-6	4,253	-0.14%
2023/08/17	2	139.50	2	138.50	139.50	0	4,252	0.00%
2023/08/16	4	136.00	4	137.38	138.00	0	4,240	0.00%
2023/08/15	0	0.00	5	137.00	137.00	-5	4,245	-0.12%
2023/08/14	0	0.00	1	132.50	133.00	-1	4,252	-0.02%
2023/08/10	2	138.25	1	137.00	137.00	1	4,205	0.02%
2023/08/09	6	139.58	3	139.50	138.00	3	4,138	0.07%
2023/08/08	2	140.00	2.1	137.33	138.00	-0.1	4,068	0.00%
2023/08/07	2	132.00	3	135.00	135.50	-1	3,988	-0.03%
2023/08/04	7	132.50	11	135.27	133.50	-4	3,964	-0.10%
2023/08/02	11.1	132.74	7	133.36	132.00	4.1	3,936	0.10%
2023/08/01	13.1	131.42	6	136.42	130.50	7.1	3,828	0.18%
2023/07/31	18.2	143.38	16.2	143.70	145.00	2	3,727	0.05%
2023/07/28	2	131.50	4.2	131.52	132.00	-2.2	3,429	-0.06%
2023/07/27	1	128.00	0	128.50	127.50	1	3,368	0.03%
2023/07/26	2	128.00	3	128.00	128.00	-1	3,315	-0.03%
2023/07/25	5.1	128.51	0	0.00	128.50	5.1	3,276	0.15%
2023/07/24	3	134.17	2	131.25	134.50	1	3,178	0.03%
2023/07/20	0	0.00	1	126.00	126.00	-1	3,056	-0.03%
2023/07/19	7	126.64	0	0.00	126.50	7	3,027	0.23%
2023/07/18	1	126.50	2.6	128.31	130.00	-1.6	3,011	-0.05%
2023/07/14	0	0.00	2	126.50	126.50	-2	2,900	-0.07%
2023/07/13	10.1	127.25	2	127.75	126.00	8.1	2,876	0.28%
2023/07/12	5	132.80	1	132.00	132.00	4	2,806	0.14%
2023/07/11	3	135.00	3	134.50	135.00	0	2,748	0.00%
2023/07/10	3	133.50	1	132.00	132.00	2	2,668	0.07%
2023/07/07	0	0.00	10	131.00	127.50	-10	2,560	-0.39%
2023/07/06	10	129.00	0.6	127.98	130.00	9.4	2,475	0.38%
2023/07/04	0	0.00	8	126.63	127.00	-8	2,386	-0.34%
2023/07/03	1.3	125.88	4	127.38	127.00	-2.7	2,356	-0.11%
2023/06/30	0.3	123.50	2	122.75	123.00	-1.7	2,288	-0.07%
2023/06/29	5	121.00	0.6	124.00	122.00	4.4	2,295	0.19%
2023/06/28	10	124.75	11	122.73	122.50	-1	2,209	-0.05%
2023/06/20	0	0.00	0.5	118.00	118.00	-0.5	1,984	-0.03%
2023/06/19	0	0.00	1	119.00	119.00	-1	1,963	-0.05%
2023/06/16	2	114.50	2.5	117.40	117.50	-0.5	1,934	-0.03%
2023/06/15	3	116.50	0	0.00	116.50	3	1,866	0.16%
2023/06/09	2	117.00	1.1	118.39	117.50	0.9	1,852	0.05%
2023/06/08	7.1	118.01	2.5	118.50	118.00	4.6	1,837	0.25%
2023/06/07	1	115.50	2	115.25	115.50	-1	1,777	-0.06%
2023/06/05	1.1	117.50	1	115.50	115.50	0.1	1,773	0.01%
2023/05/31	0	0.00	2	116.25	116.00	-2	1,753	-0.11%
2023/05/30	1	116.00	1	115.50	115.00	0	1,732	0.00%
2023/05/29	4.2	115.02	0	0.00	115.00	4.2	1,729	0.24%
2023/05/26	2.1	115.50	1	115.00	114.50	1.1	1,711	0.06%
2023/05/25	1.1	113.05	1	114.00	114.00	0.1	1,670	0.01%
2023/05/24	0	0.00	10	114.50	113.50	-10	1,665	-0.60%
2023/05/23	2	110.75	0.5	112.50	111.50	1.5	1,622	0.09%
2023/05/22	0	0.00	5	113.50	113.00	-5	1,583	-0.32%
2023/05/18	41.1	112.92	1	114.00	113.00	40.1	1,551	2.58%
2023/05/17	0	0.00	1	112.50	112.50	-1	1,504	-0.07%
2023/05/16	10	112.25	5	113.00	112.50	5	1,492	0.34%
2023/05/12	0	0.00	5	111.50	112.50	-5	1,445	-0.35%
2023/05/11	5	110.00	0	0.00	110.50	5	1,411	0.35%
2023/05/10	5	113.50	0	0.00	113.50	5	1,359	0.37%
2023/05/09	1.1	112.95	2	111.50	112.50	-0.9	1,330	-0.07%
2023/05/08	3	110.33	2	110.75	111.00	1	1,262	0.08%
2023/05/05	3.1	107.52	16	107.12	108.00	-12.9	1,210	-1.07%
2023/05/02	0.1	102.00	0	0.00	101.00	0.1	1,202	0.01%
2023/04/28	5	100.50	0	0.00	100.50	5	1,203	0.42%
2023/04/24	0.2	102.75	0	0.00	102.00	0.2	1,148	0.02%
2023/04/20	0	0.00	1	104.00	104.00	-1	1,133	-0.09%
2023/04/19	0	0.00	6	106.50	106.50	-6	1,121	-0.54%
2023/04/18	0	0.00	3	106.50	106.00	-3	1,122	-0.27%
2023/04/17	0.1	106.50	0	0.00	106.00	0.1	1,116	0.01%
2023/04/13	11	104.64	0	0.00	104.50	11	1,112	0.99%
2023/04/11	0.1	106.50	0	0.00	106.50	0.1	1,096	0.01%
2023/04/06	10	106.00	0	0.00	106.50	10	1,080	0.93%
2023/03/30	1	106.50	0	0.00	107.00	1	1,059	0.09%
2023/03/21	0.1	104.50	0	0.00	104.00	0.1	1,019	0.01%
2023/03/20	4	103.50	0	0.00	104.00	4	1,013	0.39%
2023/03/15	1	106.00	0	0.00	106.00	1	1,030	0.10%
2023/03/09	0	0.00	0.7	109.00	109.50	-0.7	1,027	-0.07%
2023/03/07	0.1	111.00	1	111.00	111.00	-0.9	1,029	-0.09%
2023/03/06	0	0.00	0.1	109.50	109.50	-0.1	1,024	-0.01%
2023/03/01	0	0.00	1	107.00	107.50	-1	1,045	-0.10%
2023/02/24	0.1	106.50	0	0.00	106.50	0.1	1,047	0.01%
2023/02/22	1	103.00	2	105.25	106.50	-1	1,079	-0.09%
2023/02/20	0	105.00	0	0.00	104.50	0	1,116	0.00%
2023/02/17	0	0.00	1	105.50	105.50	-1	1,132	-0.09%
2023/02/16	1	106.00	0	0.00	107.00	1	1,164	0.09%
2023/02/15	0	0.00	1	105.00	105.00	-1	1,215	-0.08%
2023/02/14	0	0.00	1	105.00	104.50	-1	1,309	-0.08%
2023/02/10	0.1	104.00	0	0.00	103.50	0.1	1,367	0.00%
2023/02/09	0	104.00	0	0.00	104.00	0	1,364	0.00%
2023/02/08	3	104.33	0	0.00	104.00	3	1,360	0.22%
2023/02/03	0	0.00	1	104.50	103.50	-1	1,371	-0.07%
2023/02/01	1	101.00	0	0.00	101.00	1	1,389	0.07%
2023/01/31	6	100.83	1	101.00	101.00	5	1,427	0.35%
2023/01/16	0.5	98.80	0	0.00	99.50	0.5	1,556	0.03%
2023/01/13	1	99.50	0	0.00	98.20	1	1,580	0.06%
2023/01/04	1	96.30	1	96.50	96.10	0	1,708	0.00%
2022/12/30	0	0.00	1	95.80	95.70	-1	1,735	-0.06%
2022/12/29	2	94.75	0	0.00	95.40	2	1,768	0.11%
2022/12/27	1	99.00	0	0.00	98.60	1	1,831	0.05%
2022/12/20	1	102.00	2	97.90	97.90	-1	2,126	-0.05%
2022/12/19	1	101.00	1	101.00	100.50	0	2,189	0.00%
2022/12/14	0	0.00	1	104.00	104.00	-1	2,229	-0.04%
2022/12/07	1	106.00	1	105.00	105.50	0	2,350	0.00%
2022/12/05	0	0.00	3	106.50	106.00	-3	2,415	-0.12%
2022/12/01	0	104.00	0	0.00	105.50	0	2,555	0.00%
2022/11/30	0	0.00	7	103.14	104.00	-7	2,646	-0.26%
2022/11/28	1	101.00	0	0.00	101.50	1	2,663	0.04%
2022/11/25	0	0.00	1	101.50	100.00	-1	2,696	-0.04%
2022/11/24	2	100.50	2	100.75	101.00	0	2,741	0.00%
2022/11/23	1	99.20	0	0.00	98.60	1	2,780	0.04%
2022/11/18	2	98.40	3	98.73	97.80	-1	2,921	-0.03%
2022/11/17	6	100.08	0	0.00	98.60	6	2,946	0.20%
2022/11/16	0	0.00	1	97.50	98.80	-1	2,950	-0.03%
2022/11/14	2	98.70	2	97.55	97.50	0	3,042	0.00%
2022/11/11	2	99.00	4	98.53	97.10	-2	3,045	-0.07%
2022/11/10	12.2	96.57	11	95.05	96.80	1.2	3,017	0.04%
2022/11/09	3	93.80	3	95.07	96.30	0	2,995	0.00%
2022/11/08	3	93.83	1	94.70	91.80	2	3,048	0.07%
2022/11/07	4	92.00	0	0.00	92.50	4	3,435	0.12%
2022/11/02	0	0.00	1	89.80	91.00	-1	3,719	-0.03%
2022/11/01	1	90.20	6	90.17	90.00	-5	3,874	-0.13%
2022/10/31	5	90.10	0	0.00	90.20	5	3,954	0.13%
2022/10/28	1	89.00	0	0.00	86.90	1	4,055	0.02%
2022/10/27	1	87.80	1	88.80	90.00	0	4,090	0.00%
2022/10/26	3	86.70	27	86.79	87.80	-24	4,050	-0.59%
2022/10/25	2	90.80	0	0.00	90.00	2	4,017	0.05%
2022/10/21	2	92.60	3	91.63	90.90	-1	4,099	-0.02%
2022/10/20	1	93.20	0	0.00	94.40	1	4,113	0.02%
2022/10/19	1	97.70	2	99.30	96.30	-1	4,102	-0.02%
2022/10/18	10	97.13	9	98.40	98.00	1	4,095	0.02%
2022/10/17	5	94.60	5	94.98	97.20	0	4,103	0.00%
2022/10/14	16	98.18	0	0.00	97.20	16	4,099	0.39%
2022/10/12	0	0.00	5	99.50	98.50	-5	4,116	-0.12%
2022/10/11	9	97.60	0	0.00	97.60	9	4,147	0.22%
2022/10/07	5	100.50	0	0.00	100.50	5	4,173	0.12%
2022/10/05	0	0.00	1	102.50	101.00	-1	4,259	-0.02%
2022/10/04	1	98.50	0	0.00	99.30	1	4,251	0.02%
2022/09/30	1	94.90	2	94.55	95.30	-1	4,411	-0.02%
2022/09/29	1	94.40	0	0.00	93.90	1	4,446	0.02%
2022/09/28	0	0.00	1	96.50	95.80	-1	4,476	-0.02%
2022/09/26	4	104.00	3	104.83	102.50	1	4,426	0.02%
2022/09/22	1	110.00	1	111.50	112.50	0	4,450	0.00%
2022/09/20	2	112.75	0	0.00	112.50	2	4,481	0.04%
2022/09/16	2	112.50	15.1	114.76	114.50	-13.1	4,570	-0.29%
2022/09/15	11.1	113.00	0	0.00	112.00	11.1	4,763	0.23%
2022/09/14	0	0.00	1	111.00	114.50	-1	4,944	-0.02%
2022/09/13	2	114.00	1	116.50	114.50	1	5,097	0.02%
2022/09/12	0	0.00	2	116.00	115.00	-2	5,139	-0.04%
2022/09/08	0	0.00	16	114.03	114.00	-16	5,163	-0.31%
2022/09/06	3	108.33	0	0.00	108.00	3	5,166	0.06%
2022/09/05	2	113.00	0	0.00	110.50	2	5,068	0.04%
2022/09/01	2	114.75	1	113.00	113.00	1	5,037	0.02%
2022/08/31	0	114.50	0	0.00	115.50	0	5,021	0.00%
2022/08/30	3.1	111.33	6	111.50	112.00	-2.9	5,094	-0.06%
2022/08/29	7	109.00	4	109.88	110.50	3	5,070	0.06%
2022/08/26	1	114.00	1	114.00	113.50	0	5,034	0.00%
2022/08/25	2	115.00	4	115.00	114.50	-2	5,008	-0.04%
2022/08/24	1	112.00	2	111.50	112.50	-1	5,004	-0.02%
2022/08/23	2	113.00	1	112.50	113.00	1	4,964	0.02%
2022/08/22	2	114.00	6	112.33	112.00	-4	4,978	-0.08%
2022/08/19	1	116.00	1	115.50	115.50	0	4,932	0.00%
2022/08/18	14	115.00	2	115.50	115.50	12	4,930	0.24%
2022/08/16	6.1	115.18	0	0.00	115.00	6.1	4,899	0.12%
2022/08/15	1	114.00	0	0.00	115.00	1	4,836	0.02%
2022/08/12	11.2	114.34	5	115.50	115.00	6.2	4,768	0.13%
2022/08/11	6.1	123.81	0	0.00	121.00	6.1	4,463	0.14%
2022/08/10	0	0.00	4	133.38	134.00	-4	4,457	-0.09%
2022/08/09	4	132.88	19	133.29	131.00	-15	4,459	-0.34%
2022/08/08	1	129.50	16	129.28	130.50	-15	4,410	-0.34%
2022/08/05	6	125.25	2.1	124.53	125.00	3.9	4,296	0.09%
2022/08/04	4	122.25	12	124.29	127.50	-8	4,228	-0.19%
2022/08/03	1	125.50	1	124.50	124.00	0	4,157	0.00%
2022/08/02	1	120.50	2	122.25	122.50	-1	4,182	-0.02%
2022/08/01	4	123.38	3.2	124.72	123.50	0.9	4,232	0.02%
2022/07/29	6	124.17	10.2	123.02	124.00	-4.2	4,384	-0.10%
2022/07/27	0	0.00	1	120.00	120.00	-1	4,399	-0.02%
2022/07/22	3	116.00	0	0.00	116.00	3	4,696	0.06%
2022/07/21	10	119.00	1	118.00	119.00	9	4,884	0.18%
2022/07/20	2	118.75	2	119.75	118.50	0	5,113	0.00%
2022/07/19	2	118.00	1	117.00	117.00	1	5,204	0.02%
2022/07/18	2.3	117.85	1	118.50	119.00	1.3	5,412	0.02%
2022/07/15	1	118.00	0	0.00	118.00	1	5,619	0.02%
2022/07/14	2	117.75	2	118.00	119.50	0	5,732	0.00%
2022/07/13	4	118.75	0	0.00	115.50	4	5,721	0.07%
2022/07/12	2	113.00	2	114.25	115.00	0	5,684	0.00%
2022/07/11	1	116.50	4	115.50	116.00	-3	5,705	-0.05%
2022/07/08	4	113.38	4	114.75	115.00	0	5,684	0.00%
2022/07/07	0	0.00	0	108.50	107.50	0	5,577	0.00%
2022/07/06	0	0.00	1	102.50	102.00	-1	5,612	-0.02%
2022/07/04	5	99.82	3	99.87	97.10	2	5,807	0.03%
2022/07/01	3	108.50	0	0.00	108.00	3	5,791	0.05%
2022/06/30	1	117.50	1	119.50	120.00	0	5,729	0.00%
2022/06/28	1	120.00	0	0.00	121.00	1	5,691	0.02%
2022/06/24	0.2	122.47	0	0.00	122.00	0.2	5,674	0.00%
2022/06/23	1	122.00	2	120.00	122.00	-1	5,649	-0.02%
2022/06/22	1	131.50	6	129.83	129.50	-5	5,472	-0.09%
2022/06/21	3	126.33	27	129.24	132.00	-24	5,281	-0.45%
2022/06/17	0	0.00	11	123.91	125.00	-11	5,046	-0.22%
2022/06/16	22	126.48	26	128.35	122.50	-4	4,969	-0.08%
2022/06/15	0.2	125.00	0	0.00	124.00	0.2	4,854	0.00%
2022/06/14	0	0.00	19	123.76	124.50	-19	4,853	-0.39%
2022/06/13	0	0.00	2	122.50	121.50	-2	4,856	-0.04%
2022/06/10	13	121.00	4	124.00	124.00	9	4,870	0.18%
2022/06/09	0	0.00	2	124.00	124.00	-2	4,885	-0.04%
2022/06/08	41	125.11	32	129.16	123.00	9	4,873	0.18%
2022/06/07	6	124.50	3	125.67	125.50	3	4,752	0.06%
2022/06/06	0	0.00	13	125.00	126.00	-13	4,731	-0.27%
2022/06/02	0	0.00	6	122.08	122.50	-6	4,715	-0.13%
2022/05/31	0	0.00	2	122.50	123.00	-2	4,705	-0.04%
2022/05/30	1	123.00	34	121.28	123.00	-33	4,706	-0.70%
2022/05/27	0	0.00	2	118.00	118.00	-2	4,691	-0.04%
2022/05/26	19	116.92	0	0.00	114.00	19	4,702	0.40%
2022/05/25	1	117.00	0	0.00	119.50	1	4,792	0.02%
2022/05/23	0	0.00	2	121.00	121.00	-2	4,831	-0.04%
2022/05/20	0	0.00	1	121.00	121.50	-1	4,866	-0.02%
2022/05/19	27	121.70	19	125.29	122.50	8	4,848	0.17%
2022/05/18	2	122.00	14	123.36	122.50	-12	4,756	-0.25%
2022/05/17	0	0.00	5	119.50	119.50	-5	4,712	-0.11%
2022/05/16	6	116.42	25	117.22	117.00	-19	4,713	-0.40%
2022/05/13	0	0.00	13	112.12	112.50	-13	4,632	-0.28%
2022/05/12	8	109.63	5	110.50	109.50	3	4,617	0.06%
2022/05/11	10	109.25	6	111.17	111.00	4	4,631	0.09%
2022/05/10	4	109.00	8	108.81	110.50	-4	4,731	-0.08%
2022/05/09	24	106.96	21	110.43	109.00	3	4,697	0.06%
2022/05/06	11	110.91	5	110.20	109.50	6	4,667	0.13%
2022/05/05	17	122.00	0	0.00	121.00	17	4,532	0.38%
2022/05/04	4	124.63	1	125.00	124.50	3	4,486	0.07%
2022/05/03	17	124.79	6	126.67	127.00	11	4,466	0.25%
2022/04/29	1	128.00	8	130.69	128.00	-7	4,434	-0.16%
2022/04/28	27	127.85	4	130.75	127.50	23	4,346	0.53%
2022/04/27	6	127.92	6	133.42	132.50	0	4,197	0.00%
2022/04/26	0	0.00	39	129.41	132.50	-39	4,002	-0.97%
2022/04/25	32	124.34	4	126.00	126.50	28	3,804	0.74%
2022/04/22	1	125.00	50	129.87	130.00	-49	3,729	-1.31%
2022/04/21	32	126.58	46	128.38	125.50	-14	3,542	-0.40%
2022/04/20	25	123.96	71	125.69	125.00	-46	3,337	-1.38%
2022/04/19	5	117.00	37	120.01	121.00	-32	3,235	-0.99%
2022/04/18	5	117.00	21	116.62	116.50	-16	3,264	-0.49%
2022/04/15	16	116.16	5	117.30	116.50	11	3,270	0.34%
2022/04/14	1	120.00	8	121.38	122.00	-7	3,349	-0.21%
2022/04/13	25	119.70	13	122.42	119.50	12	3,394	0.35%
2022/04/12	21	121.95	28	126.30	120.00	-7	3,687	-0.19%
2022/04/11	12	124.92	15	127.17	124.50	-3	3,751	-0.08%
2022/04/08	51	122.92	85	124.33	125.00	-34	3,786	-0.90%
2022/04/07	17	120.12	2	123.00	119.50	15	3,646	0.41%
2022/04/06	4	121.25	4	121.75	122.00	0	3,741	0.00%
2022/04/01	8	119.25	11	121.45	121.50	-3	3,764	-0.08%
2022/03/31	0	0.00	7	121.79	121.50	-7	3,898	-0.18%
2022/03/30	1	121.00	6	121.83	121.50	-5	3,936	-0.13%
2022/03/29	3	118.00	11	120.32	121.00	-8	4,033	-0.20%
2022/03/28	17	117.44	12	118.00	118.00	5	4,094	0.12%
2022/03/25	1	118.50	23.1	120.15	121.00	-22.1	4,238	-0.52%
2022/03/24	0	0.00	32	116.72	117.50	-32	4,352	-0.74%
2022/03/23	1	115.00	4	115.38	115.00	-3	4,909	-0.06%
2022/03/22	0	115.50	3	116.50	116.00	-3	5,591	-0.05%
2022/03/21	0	115.50	0	0.00	115.50	0	6,110	0.00%
2022/03/18	1	114.50	2	116.00	114.50	-1	6,175	-0.02%
2022/03/16	3	112.00	4	114.50	113.50	-1	6,250	-0.02%
2022/03/15	15	111.57	3	112.83	112.50	12	6,351	0.19%
2022/03/14	4	113.25	40	114.54	113.50	-36	6,351	-0.57%
2022/03/11	0	0.00	27	111.54	111.00	-27	6,344	-0.43%
2022/03/10	0	0.00	26	111.12	110.50	-26	6,341	-0.41%
2022/03/09	0	0.00	7	107.86	108.00	-7	6,332	-0.11%
2022/03/08	9	108.33	10	111.40	107.00	-1	6,336	-0.02%
2022/03/07	8	110.25	5	112.10	111.50	3	6,340	0.05%
2022/03/04	9	114.06	4	114.50	113.50	5	6,364	0.08%
2022/03/03	11	115.77	36	116.43	115.50	-25	6,375	-0.39%
2022/03/02	35	114.19	2	115.00	114.50	33	6,433	0.51%
2022/03/01	12	114.42	27	117.00	117.50	-15	6,441	-0.23%
2022/02/25	34	113.03	75	112.39	114.50	-41	6,478	-0.63%
2022/02/24	37	119.31	10	118.50	117.50	27	6,423	0.42%
2022/02/23	3	122.50	0	0.00	123.00	3	6,394	0.05%
2022/02/22	22	121.07	24	123.23	124.00	-2	6,498	-0.03%
2022/02/21	17	123.47	1	123.00	123.00	16	6,573	0.24%
2022/02/18	11	124.59	6	125.75	125.50	5	6,676	0.07%
2022/02/17	7	125.00	0	0.00	125.00	7	6,807	0.10%
2022/02/16	6	126.50	7	127.36	127.50	-1	6,910	-0.01%
2022/02/15	4	123.75	0	0.00	123.50	4	6,945	0.06%
2022/02/14	4	122.38	5	122.80	123.00	-1	7,221	-0.01%
2022/02/11	3	125.00	8	125.31	125.00	-5	7,325	-0.07%
2022/02/10	22	128.64	14	131.68	127.50	8	7,491	0.11%
2022/02/09	3	126.83	7	127.29	128.00	-4	7,569	-0.05%
2022/02/08	19	126.45	12	127.75	126.00	7	7,925	0.09%
2022/02/07	13	125.27	13	128.12	126.00	0	8,397	0.00%
2022/01/26	0	0.00	35	122.59	123.00	-35	8,399	-0.42%
2022/01/25	17	120.03	48	121.63	119.00	-31	8,486	-0.37%
2022/01/24	1	118.00	11	121.32	121.50	-10	8,641	-0.12%
2022/01/21	30	120.40	1	119.50	119.50	29	8,673	0.33%
2022/01/20	13	122.50	12	124.29	124.50	1	8,734	0.01%
2022/01/19	16	121.72	25	123.04	124.00	-9	8,896	-0.10%
2022/01/18	18	124.28	16	126.56	124.00	2	8,953	0.02%
2022/01/17	1	125.00	35	124.46	125.50	-34	8,942	-0.38%
2022/01/14	0	0.00	46	120.71	121.00	-46	8,972	-0.51%
2022/01/13	24	120.50	19	121.24	122.00	5	8,963	0.06%
2022/01/12	0	0.00	2	121.50	122.50	-2	8,943	-0.02%
2022/01/11	2	121.50	0	0.00	119.00	2	8,892	0.02%
2022/01/10	5	124.80	1	123.50	123.50	4	8,811	0.05%
2022/01/07	47	125.41	37	124.19	125.00	10	8,776	0.11%
2022/01/06	37	126.84	35	128.37	128.00	2	8,643	0.02%
2022/01/05	100	134.04	69	136.93	129.00	31	8,573	0.36%
2022/01/04	11	130.27	50	133.11	134.50	-39	8,252	-0.47%
2022/01/03	64	129.02	70	130.30	129.50	-6	8,098	-0.07%
2021/12/30	37	127.61	18.2	128.58	127.50	18.8	8,007	0.24%
2021/12/29	10	126.75	49	128.23	129.00	-39	7,937	-0.49%
2021/12/28	4	127.13	12	125.79	125.00	-8	7,806	-0.10%
2021/12/27	30	126.90	45.2	127.85	126.50	-15.2	7,771	-0.20%
2021/12/24	2	124.75	4	124.50	124.50	-2	7,636	-0.03%
2021/12/23	27	127.35	20	127.55	124.50	7	7,592	0.09%
2021/12/22	14	123.68	14	126.00	127.00	0	7,472	0.00%
2021/12/21	158.2	125.31	164	125.25	126.00	-5.8	7,421	-0.08%	大買/大賣/
2021/12/20	128	125.87	88	127.70	125.50	40	7,263	0.55%	大買/
2021/12/17	148	128.84	116	130.95	125.50	32	7,073	0.45%	大買/大賣/
2021/12/16	227	126.43	188	127.17	127.00	39	6,482	0.60%	大買/大賣/
2021/12/15	9.2	121.22	134.1	120.10	125.50	-124.9	5,787	-2.16%	大賣/鉅額交易
2021/12/14	14	114.79	10	115.80	114.50	4	5,256	0.08%
2021/12/13	6	113.17	14	115.25	116.00	-8	5,184	-0.15%
2021/12/10	6	113.50	39	114.88	114.50	-33	5,145	-0.64%
2021/12/09	3	112.33	65	112.94	113.00	-62	5,052	-1.23%
2021/12/08	5	108.40	0	0.00	108.50	5	4,919	0.10%
2021/12/07	0	0.00	16	109.03	110.00	-16	4,895	-0.33%
2021/12/06	15	107.00	1	107.00	107.00	14	4,870	0.29%
2021/12/03	24	107.50	2	109.50	107.50	22	4,882	0.45%
2021/12/02	12	107.46	14	108.64	108.00	-2	4,875	-0.04%
2021/12/01	13	106.77	12	108.46	110.50	1	4,848	0.02%
2021/11/30	5	108.00	38	108.41	110.00	-33	4,811	-0.69%
2021/11/29	13	105.12	2	105.50	105.50	11	4,767	0.23%
2021/11/26	22	104.11	4	105.38	106.00	18	4,741	0.38%
2021/11/25	4	108.75	3	108.33	107.50	1	4,670	0.02%
2021/11/24	29	108.43	2	108.75	108.50	27	4,651	0.58%
2021/11/23	65	111.31	9	111.00	110.00	56	4,574	1.22%
2021/11/22	31	114.81	3	115.17	115.00	28	4,487	0.62%
2021/11/19	2	113.50	10	115.20	116.50	-8	4,438	-0.18%
2021/11/18	5	114.40	54	114.64	112.50	-49	4,328	-1.13%
2021/11/17	65	111.81	1	111.00	111.00	64	4,202	1.52%
2021/11/16	77	115.27	5	114.80	114.00	72	4,092	1.76%
2021/11/15	48	115.59	17	117.18	119.00	31	3,956	0.78%
2021/11/12	41	114.27	11	115.41	114.50	30	3,828	0.78%
2021/11/11	57	114.84	27	118.67	113.00	30	3,736	0.80%
2021/11/10	49	113.81	21	115.74	115.50	28	3,475	0.81%
2021/11/09	52	114.76	18	116.86	114.50	34	3,354	1.01%
2021/11/08	114	113.62	36	114.85	115.50	78	3,161	2.47%	大買/
2021/11/05	59	112.69	23	113.89	113.50	36	2,987	1.21%
2021/11/04	30	113.45	100	113.53	115.50	-70	2,624	-2.67%
2021/11/03	3	105.67	4	106.38	105.00	-1	2,135	-0.05%
2021/11/02	124	105.33	6	103.17	102.50	118	2,084	5.66%	大買/鉅額交易
2021/11/01	133	108.07	5	108.30	108.50	128	1,986	6.44%	大買/鉅額交易
2021/10/29	4	104.63	12	104.00	105.00	-8	1,819	-0.44%
2021/10/28	1	106.00	5	105.00	105.00	-4	1,766	-0.23%
2021/10/27	8	104.75	6	104.75	105.50	2	1,690	0.12%
2021/10/26	0	0.00	2.1	101.04	101.50	-2.1	1,533	-0.14%
2021/10/25	0.1	98.84	1	98.60	98.80	-0.9	1,508	-0.06%
2021/10/22	3	97.87	2	97.25	99.00	1	1,525	0.07%
2021/10/14	1	90.60	1	91.40	91.30	0	1,850	0.00%
2021/10/04	0	0.00	1	90.50	90.40	-1	2,150	-0.05%
2021/09/30	1	92.60	0	0.00	93.00	1	2,137	0.05%
2021/09/28	0	0.00	2	94.10	94.20	-2	2,167	-0.09%
2021/09/23	1	90.80	0	0.00	90.10	1	2,240	0.04%
2021/09/17	2	90.00	1	90.80	90.50	1	2,375	0.04%
2021/09/15	0	0.00	1	89.70	89.70	-1	2,410	-0.04%
2021/09/08	0	0.00	1	88.90	88.20	-1	2,462	-0.04%
2021/09/02	1	91.80	0	0.00	89.90	1	2,496	0.04%
2021/09/01	0	92.40	0	0.00	92.30	0	2,493	0.00%
2021/08/27	1	90.00	1	90.50	90.20	0	2,504	0.00%
2021/08/24	0	0.00	1	91.10	90.10	-1	2,602	-0.04%
2021/08/20	2	89.20	0	0.00	89.10	2	2,646	0.08%
2021/08/18	3	88.77	1	89.50	89.70	2	2,665	0.08%
2021/08/16	2	88.50	1	89.90	89.20	1	2,674	0.04%
2021/08/12	1	88.80	1	90.60	90.30	0	2,664	0.00%
2021/08/11	3	89.93	1	88.70	88.80	2	2,667	0.07%
2021/08/10	2	90.85	0	0.00	91.00	2	2,637	0.08%
2021/08/09	2	92.85	4	92.03	92.10	-2	2,655	-0.08%
2021/08/06	1	93.20	3	93.40	93.50	-2	2,687	-0.07%
2021/08/05	5	95.24	0	0.00	94.80	5	2,701	0.19%
2021/08/04	0	0.00	3	95.93	95.70	-3	2,769	-0.11%
2021/07/29	3	96.73	2	97.40	97.50	1	2,918	0.03%
2021/07/28	1	96.00	2	98.10	98.00	-1	2,871	-0.03%
2021/07/27	2	98.60	1	99.20	99.50	1	2,883	0.03%
2021/07/26	13	101.09	0	0.00	102.00	13	2,844	0.46%
2021/07/22	0	0.00	1	109.50	108.00	-1	2,704	-0.04%
2021/07/21	2	109.50	0	0.00	109.00	2	2,674	0.07%
2021/07/20	0	0.00	5	106.20	104.50	-5	2,586	-0.19%
2021/07/19	5	108.50	0	0.00	107.50	5	2,554	0.20%
2021/07/16	9	111.72	0	0.00	109.50	9	2,561	0.35%
2021/07/15	1	105.04	1	107.00	108.50	0	2,465	0.00%
2021/07/14	6	106.00	30	107.07	108.50	-24	2,419	-0.99%
2021/07/13	1	102.50	1	103.50	102.50	0	2,322	0.00%
2021/07/08	10	103.50	0	0.00	102.50	10	2,617	0.38%
2021/07/07	5	103.00	0	0.00	103.00	5	2,699	0.19%
2021/07/06	5	104.50	5	106.50	103.50	0	2,773	0.00%
2021/07/05	1	104.00	0	0.00	104.00	1	2,816	0.04%
2021/07/01	8	104.63	1	106.00	103.50	7	2,939	0.24%
2021/06/30	2	105.50	0	0.00	106.50	2	3,000	0.07%
2021/06/29	2	101.00	4	106.34	106.50	-2	3,010	-0.07%
2021/06/28	2	101.50	0	0.00	102.00	2	3,086	0.06%
2021/06/25	0	0.00	2	99.40	99.20	-2	3,093	-0.06%
2021/06/23	0	98.80	0	0.00	98.80	0	3,136	0.00%
2021/06/17	1	99.00	0	0.00	99.00	1	3,472	0.03%
2021/06/16	0	0.00	1	98.90	99.40	-1	3,691	-0.03%
2021/06/09	0	0.00	1	99.10	98.00	-1	4,178	-0.02%
2021/06/07	2	96.55	0	0.00	96.50	2	4,272	0.05%
2021/06/04	0	0.00	1	98.60	98.30	-1	4,307	-0.02%
2021/06/03	1	99.30	8	99.63	100.00	-7	4,303	-0.16%
2021/06/02	1	99.00	1	98.20	97.50	0	4,270	0.00%
2021/06/01	4	96.80	1	98.10	96.40	3	4,229	0.07%
2021/05/31	4	95.50	6	96.13	96.90	-2	4,227	-0.05%
2021/05/28	0	0.00	1	94.80	94.80	-1	4,208	-0.02%
2021/05/26	2	92.55	0	0.00	92.50	2	4,198	0.05%
2021/05/25	5	93.60	0	0.00	93.10	5	4,209	0.12%
2021/05/20	0	0.00	2	91.60	90.90	-2	4,251	-0.05%
2021/05/19	0	0.00	2	91.25	92.00	-2	4,279	-0.05%
2021/05/18	2	89.45	0	0.00	90.40	2	4,291	0.05%
2021/05/14	0	91.50	0	0.00	89.60	0	4,277	0.00%
2021/05/13	3	91.03	0	0.00	91.50	3	4,218	0.07%
2021/05/12	1	91.90	1	86.20	90.60	0	4,174	0.00%
2021/05/11	1	95.50	1	97.00	94.30	0	4,094	0.00%
2021/05/10	1	99.10	4	99.40	98.00	-3	4,043	-0.07%
2021/05/07	0	0.00	1	103.50	102.00	-1	3,999	-0.03%
2021/05/06	3	101.33	0	0.00	101.50	3	4,002	0.07%
2021/05/05	1	105.00	30	105.00	104.00	-29	3,980	-0.73%
2021/05/04	30	104.43	2	103.50	105.50	28	3,979	0.70%
2021/04/28	4	113.50	0	0.00	114.00	4	3,905	0.10%
2021/04/26	2	113.50	0	0.00	113.50	2	3,922	0.05%
2021/04/23	0	0.00	3	113.00	113.00	-3	3,919	-0.08%
2021/04/22	1	112.00	1	114.00	112.00	0	3,932	0.00%
2021/04/21	0	0.00	31	114.00	114.00	-31	3,911	-0.79%
2021/04/19	0	0.00	1	113.50	113.50	-1	3,934	-0.03%
2021/04/16	0	0.00	1	114.50	115.00	-1	3,901	-0.03%
2021/04/15	0	0.00	2	115.00	114.50	-2	3,944	-0.05%
2021/04/14	6	120.75	2	120.00	122.00	4	3,888	0.10%
2021/04/13	0	0.00	2.8	125.36	125.50	-2.8	3,722	-0.08%
2021/04/12	3	124.17	2	125.75	124.00	1	3,704	0.03%
2021/04/09	2	124.50	0	0.00	125.50	2	3,656	0.05%
2021/04/08	5	122.50	5	122.00	124.00	0	3,585	0.00%
2021/04/07	2	116.50	2	116.50	118.00	0	3,469	0.00%
2021/04/06	1	117.50	1	117.00	117.50	0	3,437	0.00%
2021/04/01	1	117.50	4	117.00	118.00	-3	3,367	-0.09%
2021/03/31	9	115.33	19	115.42	116.00	-10	3,273	-0.31%
2021/03/30	14	110.00	4	110.00	110.50	10	3,096	0.32%
2021/03/26	4	109.50	5	110.00	110.00	-1	3,074	-0.03%
2021/03/25	2	109.25	0	0.00	109.00	2	3,047	0.07%
2021/03/24	4	109.00	1	109.00	111.00	3	2,985	0.10%
2021/03/23	5	109.00	10	109.00	110.00	-5	2,924	-0.17%
2021/03/22	3	109.33	3.1	110.34	112.00	-0.1	2,863	0.00%
2021/03/19	5	107.30	6	107.58	108.50	-1	2,788	-0.04%
2021/03/18	14.1	106.73	44	105.00	110.00	-29.9	2,581	-1.16%
2021/03/17	3	100.00	2	100.50	100.00	1	2,228	0.04%
2021/03/15	1	99.40	0	0.00	99.20	1	2,172	0.05%
2021/03/12	3	97.27	4	97.58	98.80	-1	2,189	-0.05%
2021/03/11	1	96.70	0	0.00	96.30	1	2,158	0.05%
2021/03/10	0	0.00	2	95.25	96.50	-2	2,131	-0.09%
2021/03/08	1	92.70	0	0.00	92.90	1	2,121	0.05%
2021/03/05	1	93.00	1	94.20	94.00	0	2,137	0.00%
2021/03/04	3	93.00	0	0.00	93.20	3	2,164	0.14%
2021/03/03	2	93.70	0	0.00	94.20	2	2,173	0.09%
2021/02/25	0	0.00	2	96.40	95.40	-2	2,305	-0.09%
2021/02/24	10	96.00	0	0.00	94.80	10	2,313	0.43%
2021/02/22	3	96.63	0	0.00	96.80	3	2,317	0.13%
2021/02/19	3	96.60	1	96.50	96.40	2	2,295	0.09%
2021/02/18	3	95.87	2	96.05	96.30	1	2,295	0.04%
2021/02/17	1	96.00	1	96.80	94.50	0	2,357	0.00%
2021/02/05	0	0.00	2	95.60	95.30	-2	2,399	-0.08%
2021/02/03	0	0.00	9	95.51	94.40	-9	2,657	-0.34%
2021/02/02	10	94.70	0	0.00	94.80	10	2,751	0.36%
2021/01/28	2	94.50	2	95.30	94.30	0	2,802	0.00%
2021/01/22	1	92.40	1	92.40	92.60	0	2,986	0.00%
2021/01/21	1	90.00	0	0.00	89.90	1	3,023	0.03%
2021/01/20	2	90.55	0	0.00	90.40	2	3,097	0.06%
2021/01/19	0	0.00	5	94.20	93.20	-5	3,216	-0.16%
2021/01/18	0	0.00	1	92.60	93.70	-1	3,292	-0.03%
2021/01/15	2	93.10	5	94.20	93.10	-3	3,349	-0.09%
2021/01/14	1	94.60	0	0.00	94.70	1	3,525	0.03%
2021/01/12	0	0.00	5	96.00	94.00	-5	3,968	-0.13%
2021/01/11	5	97.50	0	0.00	96.50	5	4,145	0.12%
2021/01/08	16	97.34	38	98.69	98.10	-22	4,186	-0.53%
2021/01/07	18	96.28	1	97.20	97.20	17	4,162	0.41%
2021/01/06	15	96.53	0	0.00	95.90	15	4,234	0.35%
2021/01/05	0	0.00	1.1	96.17	98.00	-1.1	4,298	-0.03%
2020/12/28	10	92.70	90	92.98	93.20	-80	4,301	-1.86%
2020/12/25	0.1	94.20	0	0.00	94.20	0.1	4,285	0.00%
2020/12/22	2	93.00	0	0.00	92.70	2	4,315	0.05%
2020/12/21	0.1	95.80	1	94.50	95.20	-0.9	4,307	-0.02%
2020/12/18	0	0.00	10	96.00	95.90	-10	4,316	-0.23%
2020/12/17	0	0.00	22	94.80	95.00	-22	4,327	-0.51%
2020/12/16	2	95.00	0	0.00	95.00	2	4,333	0.05%
2020/12/15	1	98.40	0	0.00	95.10	1	4,332	0.02%
2020/12/10	56	97.40	2	96.20	96.20	54	4,322	1.25%
2020/12/09	20	98.68	1	99.00	98.70	19	4,304	0.44%
2020/12/08	11	98.03	1	99.20	98.40	10	4,311	0.23%
2020/12/07	13	98.27	0	0.00	98.50	13	4,347	0.30%
2020/12/04	2	97.50	0	0.00	97.50	2	4,352	0.05%
2020/12/03	0	0.00	1	97.20	97.40	-1	4,372	-0.02%
2020/12/02	0	0.00	1	97.40	97.40	-1	4,445	-0.02%
2020/12/01	1	97.00	0	0.00	96.50	1	4,505	0.02%
2020/11/26	1	96.10	1	97.00	96.90	0	4,789	0.00%
2020/11/25	1	95.70	0	0.00	96.00	1	4,993	0.02%
2020/11/24	6	98.43	0	0.00	97.60	6	5,005	0.12%
2020/11/19	5	99.80	0	0.00	99.80	5	5,451	0.09%
2020/11/16	5	99.70	5	101.00	101.50	0	5,715	0.00%
2020/11/13	51	100.10	1	100.50	99.90	50	5,643	0.89%
2020/11/12	10	101.30	6	101.70	99.60	4	5,587	0.07%
2020/11/11	2	96.25	1	96.50	96.20	1	5,383	0.02%
2020/11/10	3	97.07	0	0.00	96.20	3	5,374	0.06%
2020/11/06	0	0.00	5	99.80	100.50	-5	5,339	-0.09%
2020/11/05	6	98.35	3	98.40	98.70	3	5,422	0.06%
2020/11/04	1	100.50	3	100.17	100.50	-2	5,581	-0.04%
2020/11/03	4	100.00	2	100.65	99.80	2	5,745	0.03%
2020/11/02	2	102.00	37	102.30	100.50	-35	5,766	-0.61%
2020/10/30	0	0.00	2	100.50	99.80	-2	5,673	-0.04%
2020/10/29	13	98.78	0	0.00	99.00	13	5,601	0.23%
2020/10/28	20	101.75	1	102.00	101.00	19	5,555	0.34%
2020/10/27	3	101.33	1.2	100.18	103.50	1.8	5,503	0.03%
2020/10/26	2	99.95	22	101.07	99.40	-20	5,365	-0.37%
2020/10/23	5	99.08	0	0.00	99.00	5	5,288	0.09%
2020/10/22	0	0.00	4	99.33	100.00	-4	5,250	-0.08%
2020/10/21	26	99.12	0	0.00	97.30	26	5,067	0.51%
2020/10/20	0	0.00	37	98.88	100.50	-37	4,858	-0.76%
2020/10/19	30	97.59	7	98.47	95.30	23	4,640	0.50%
2020/10/16	0	0.00	2	94.15	94.10	-2	4,418	-0.05%
2020/10/14	0	0.00	6	93.68	93.70	-6	4,316	-0.14%
2020/10/13	3	92.10	3	92.07	91.70	0	4,291	0.00%
2020/10/12	0	0.00	1	89.60	90.00	-1	4,240	-0.02%
2020/10/08	1	89.50	0	0.00	89.80	1	4,258	0.02%
2020/10/07	1	89.80	0	0.00	89.50	1	4,248	0.02%
2020/10/05	0	0.00	1	86.90	88.20	-1	4,231	-0.02%
2020/09/30	1	84.00	0	0.00	85.10	1	4,238	0.02%
2020/09/29	0	0.00	1	85.20	83.90	-1	4,263	-0.02%
2020/09/25	3	83.43	0	0.00	83.60	3	4,342	0.07%
2020/09/24	5	85.50	0	0.00	84.20	5	4,335	0.12%
2020/09/23	1	87.30	0	0.00	87.00	1	4,338	0.02%
2020/09/22	1	86.10	2	87.55	88.00	-1	4,335	-0.02%
2020/09/21	1	87.80	4	88.85	87.50	-3	4,321	-0.07%
2020/09/18	0	0.00	4	89.05	88.80	-4	4,303	-0.09%
2020/09/17	0	0.00	15	87.70	88.10	-15	4,288	-0.35%
2020/09/16	1	86.20	0	0.00	86.20	1	4,241	0.02%
2020/09/15	19	87.05	0	0.00	86.70	19	4,229	0.45%
2020/09/14	0	0.00	1	86.00	87.10	-1	4,234	-0.02%
2020/09/11	1	85.00	0	0.00	85.10	1	4,221	0.02%
2020/09/10	6	87.93	2	88.60	85.70	4	4,207	0.10%
2020/09/09	7	87.30	1.1	87.97	87.30	5.9	4,141	0.14%
2020/09/08	2	88.25	0	0.00	88.40	2	4,112	0.05%
2020/09/07	3	90.33	1	92.10	89.00	2	4,092	0.05%
2020/09/04	2	90.50	3	91.43	91.10	-1	4,032	-0.03%
2020/09/03	1	95.00	8	94.55	92.10	-7	3,963	-0.18%
2020/09/02	12	93.81	8	93.60	93.10	4	3,892	0.10%
2020/09/01	1	92.30	6	92.95	92.10	-5	3,818	-0.13%
2020/08/31	13	92.72	131	91.79	92.00	-118	3,702	-3.19%	大賣/鉅額交易
2020/08/28	16	88.35	16	89.61	89.70	0	3,472	0.00%
2020/08/27	10	89.41	21	89.83	88.40	-11	3,404	-0.32%
2020/08/26	0	88.00	12	88.73	88.00	-12	3,318	-0.36%
2020/08/25	149	89.93	6	89.45	87.80	143	3,238	4.42%	大買/鉅額交易
2020/08/24	5	87.06	13	87.62	88.90	-8	2,897	-0.28%
2020/08/21	0	0.00	4	84.80	84.50	-4	2,742	-0.15%
2020/08/20	5	79.72	6	79.83	79.90	-1	2,667	-0.04%
2020/08/18	1	84.00	0	0.00	83.60	1	2,624	0.04%
2020/08/17	2	85.50	0	0.00	85.30	2	2,618	0.08%
2020/08/14	1	86.00	1	85.70	86.00	0	2,600	0.00%
2020/08/12	3	84.70	3	83.83	84.80	0	2,547	0.00%
2020/08/11	0	0.00	6	84.20	84.40	-6	2,527	-0.24%
2020/08/10	3	86.17	4.3	85.62	85.40	-1.3	2,469	-0.05%
2020/08/07	7	82.99	11	82.79	82.60	-4	2,349	-0.17%
2020/08/06	0	0.00	10	78.72	78.80	-10	2,197	-0.46%
2020/08/03	1	75.60	0	0.00	75.60	1	2,461	0.04%
2020/07/31	1	76.80	2	77.05	77.00	-1	2,477	-0.04%
2020/07/30	1	75.90	0	0.00	75.90	1	2,441	0.04%
2020/07/29	1	72.40	0	0.00	72.50	1	2,435	0.04%
2020/07/28	6	74.40	0	0.00	72.20	6	2,442	0.25%
2020/07/27	1	76.00	0	0.00	74.50	1	2,445	0.04%
2020/07/24	0	0.00	70	78.12	76.30	-70	2,507	-2.79%
2020/07/23	1	78.60	0	0.00	78.90	1	2,506	0.04%
2020/07/22	5	77.96	0	0.00	78.60	5	2,529	0.20%
2020/07/21	1	77.00	0	0.00	77.30	1	2,552	0.04%
2020/07/20	10	76.00	0	0.00	76.20	10	2,687	0.37%
2020/07/17	2	78.50	0	0.00	77.30	2	2,698	0.07%
2020/07/16	20	84.00	0	0.00	84.00	20	2,648	0.76%
2020/07/15	20	84.00	0	0.00	83.80	20	2,610	0.77%
2020/07/14	0	0.00	3	84.00	84.00	-3	2,640	-0.11%
2020/07/13	0	0.00	1	83.70	84.60	-1	2,652	-0.04%
2020/07/10	7	83.74	2	84.00	83.20	5	2,668	0.19%
2020/07/09	0	0.00	2	85.30	85.50	-2	2,655	-0.08%
2020/07/08	4	87.38	0	0.00	87.10	4	2,623	0.15%
2020/07/07	3	87.17	3	87.07	86.70	0	2,615	0.00%
2020/07/03	23	85.13	0	0.00	85.40	23	2,614	0.88%
2020/07/02	2	85.20	1	84.70	85.40	1	2,635	0.04%
2020/07/01	0	0.00	1	83.80	83.50	-1	2,657	-0.04%
2020/06/29	0	0.00	2	81.55	81.60	-2	2,732	-0.07%
2020/06/23	0	0.00	1	82.30	82.10	-1	2,804	-0.04%
2020/06/19	1	83.00	0	0.00	81.70	1	2,885	0.03%
2020/06/17	0	0.00	2	83.20	82.70	-2	2,921	-0.07%
2020/06/16	1	81.80	0	0.00	82.90	1	2,945	0.03%
2020/06/12	1	80.20	0	0.00	81.00	1	3,070	0.03%
2020/06/09	1	82.20	1	82.70	82.20	0	3,172	0.00%
2020/06/08	3	84.10	3	83.73	83.80	0	3,202	0.00%
2020/06/05	1	86.30	0	0.00	86.30	1	3,161	0.03%
2020/06/03	4	85.98	1	86.00	85.90	3	3,186	0.09%
2020/06/02	0	0.00	1	85.90	85.10	-1	3,182	-0.03%
2020/06/01	2	85.00	2	85.05	85.50	0	3,197	0.00%
2020/05/29	1	84.10	0	0.00	84.20	1	3,191	0.03%
2020/05/28	5	86.40	6	86.47	85.00	-1	3,194	-0.03%
2020/05/22	4	84.10	3	83.20	82.70	1	3,143	0.03%
2020/05/21	3	85.97	2	86.20	85.30	1	3,129	0.03%
2020/05/18	1	84.90	0	0.00	84.00	1	3,112	0.03%
2020/05/15	1	86.10	3	86.23	84.70	-2	3,107	-0.06%
2020/05/14	19	88.66	15	86.43	85.20	4	3,074	0.13%
2020/05/12	2	88.25	0	0.00	87.70	2	3,067	0.07%
2020/05/11	2	86.75	2	86.90	89.60	0	3,024	0.00%
2020/05/08	5	81.40	19	82.78	82.70	-14	2,815	-0.50%
2020/05/07	0	0.00	1	80.90	81.00	-1	2,764	-0.04%
2020/04/30	1	80.80	20	81.25	80.90	-19	2,786	-0.68%
2020/04/29	2	81.30	3	81.57	81.20	-1	2,804	-0.04%
2020/04/28	0	0.00	1	78.90	79.30	-1	2,757	-0.04%
2020/04/27	5	78.90	0	0.00	79.00	5	2,792	0.18%
2020/04/23	5	79.34	3	78.60	79.30	2	2,735	0.07%
2020/04/22	5	75.30	0	0.00	75.90	5	2,593	0.19%
2020/04/21	1	74.90	1	72.80	72.30	0	2,564	0.00%
2020/04/20	0	0.00	2	73.90	74.80	-2	2,562	-0.08%
2020/04/17	1	75.00	1	74.60	74.20	0	2,570	0.00%
2020/04/15	1	74.10	1	73.70	73.10	0	2,579	0.00%
2020/04/14	5	73.50	2	73.15	73.10	3	2,589	0.12%
2020/04/10	0	0.00	1	71.90	72.20	-1	2,604	-0.04%
2020/04/09	1	71.50	0	0.00	71.50	1	2,625	0.04%
2020/04/08	0	0.00	10	73.10	73.60	-10	2,592	-0.39%
2020/04/07	3	72.83	2	73.80	73.50	1	2,571	0.04%
2020/04/06	2	70.80	0	0.00	71.40	2	2,563	0.08%
2020/04/01	0	0.00	7	68.44	70.10	-7	2,521	-0.28%
2020/03/31	9	68.66	7	67.96	68.30	2	2,503	0.08%
2020/03/30	5	64.88	2	66.85	67.00	3	2,464	0.12%
2020/03/27	0	0.00	15	68.58	65.90	-15	2,439	-0.61%
2020/03/26	1	66.60	1	65.50	67.10	0	2,416	0.00%
2020/03/25	2	66.70	2	67.55	66.20	0	2,395	0.00%
2020/03/24	2	64.05	6	64.02	64.00	-4	2,351	-0.17%
2020/03/23	9	61.69	0	0.00	61.80	9	2,317	0.39%
2020/03/20	0	0.00	2	61.90	61.90	-2	2,331	-0.09%
2020/03/19	2	57.05	1	60.00	56.30	1	2,299	0.04%
2020/03/18	10	61.94	0	0.00	60.70	10	2,251	0.44%
2020/03/17	7	59.51	1	60.50	58.20	6	2,206	0.27%
2020/03/16	1	64.50	4	64.15	62.00	-3	2,171	-0.14%
2020/03/13	10	63.30	0	0.00	64.40	10	2,167	0.46%
2020/03/12	1	73.50	2	72.50	69.90	-1	2,131	-0.05%
2020/03/10	5	75.52	3	76.63	77.70	2	2,086	0.10%
2020/03/09	1	78.70	0	0.00	78.00	1	2,099	0.05%
2020/03/05	0	0.00	1	81.80	82.10	-1	2,224	-0.04%
2020/03/03	1	80.10	10	80.90	80.30	-9	2,260	-0.40%
2020/03/02	5	78.60	5	78.00	78.60	0	2,352	0.00%
2020/02/26	0	0.00	7	81.30	81.40	-7	2,384	-0.29%
2020/02/24	4	81.00	2.6	80.50	80.50	1.5	2,442	0.06%
2020/02/21	2	82.50	0.9	82.10	82.00	1.1	2,489	0.04%
2020/02/17	0	0.00	3	83.90	83.20	-3	2,489	-0.12%
2020/02/14	5	84.44	0	0.00	84.60	5	2,489	0.20%
2020/02/13	0	84.80	7	84.56	84.90	-7	2,476	-0.28%
2020/02/12	1	81.80	6	81.42	81.80	-5	2,408	-0.21%
2020/02/11	0	0.00	21	77.92	78.00	-21	2,421	-0.87%
2020/02/10	1	77.00	2	76.50	77.10	-1	2,442	-0.04%
2020/02/07	2	77.70	3	78.70	77.70	-1	2,479	-0.04%
2020/02/06	3	79.03	2	78.30	79.50	1	2,484	0.04%
2020/02/05	2	77.50	2	78.30	77.50	0	2,473	0.00%
2020/02/04	3	78.10	1	77.90	78.50	2	2,469	0.08%
2020/02/03	1	75.00	0	0.00	76.40	1	2,469	0.04%
2020/01/31	3	80.53	2	80.80	79.30	1	2,445	0.04%
2020/01/30	9	81.93	2	80.50	80.30	7	2,461	0.28%
2020/01/20	2	88.90	0	0.00	88.80	2	2,455	0.08%
2020/01/16	1	88.60	4	88.55	88.50	-3	2,495	-0.12%
2020/01/14	12	89.13	0	0.00	88.80	12	2,566	0.47%
2020/01/10	12.2	86.51	8	86.61	86.70	4.2	2,747	0.15%
2020/01/09	3	89.07	1	89.00	89.10	2	2,716	0.07%
2020/01/08	3.2	88.64	2	88.40	88.30	1.2	2,730	0.04%
2020/01/07	7	90.10	2	90.80	89.80	5	2,720	0.18%
2020/01/03	3	92.13	26.6	93.71	92.00	-23.6	2,768	-0.85%
2020/01/02	0	0.00	2	94.15	94.00	-2	2,812	-0.07%
2019/12/31	13	93.99	12	94.20	94.10	1	2,835	0.04%
2019/12/30	0	0.00	2	94.30	94.40	-2	2,850	-0.07%
2019/12/26	9	93.46	7	93.23	93.30	2	2,833	0.07%
2019/12/25	3.3	91.95	3	92.17	92.70	0.3	2,812	0.01%
2019/12/24	5	91.04	1	90.90	90.90	4	2,856	0.14%
2019/12/23	5	91.00	0	0.00	90.60	5	2,891	0.17%
2019/12/20	3	92.40	4	92.35	92.20	-1	2,894	-0.03%
2019/12/19	2	92.70	4	93.13	92.40	-2	2,903	-0.07%
2019/12/18	4	93.68	4	93.85	93.60	0	2,908	0.00%
2019/12/17	2	94.00	0	0.00	94.00	2	2,919	0.07%
2019/12/13	0	0.00	2	93.40	93.10	-2	2,928	-0.07%
2019/12/12	4	92.65	2	92.70	92.70	2	2,944	0.07%
2019/12/11	8	92.36	2	92.60	91.90	6	2,951	0.20%
2019/12/10	1	93.00	1	92.70	92.30	0	2,980	0.00%
2019/12/04	0	0.00	2	93.20	92.60	-2	3,171	-0.06%
2019/12/03	1	95.60	1	95.30	94.70	0	3,167	0.00%
2019/12/02	1	97.80	2	95.80	95.60	-1	3,169	-0.03%
2019/11/28	1	95.60	1	96.50	95.60	0	3,151	0.00%
2019/11/27	6	95.97	28	95.85	96.00	-22	3,199	-0.69%
2019/11/26	2	94.00	4	94.25	94.20	-2	3,202	-0.06%
2019/11/25	1	94.00	1	93.00	93.40	0	3,429	0.00%
2019/11/22	2	93.45	3	92.80	93.40	-1	3,559	-0.03%
2019/11/21	3	90.97	2	90.90	91.10	1	3,608	0.03%
2019/11/20	2.6	89.75	3.2	90.67	91.50	-0.6	3,873	-0.01%
2019/11/18	0	0.00	1	91.30	90.50	-1	3,921	-0.03%
2019/11/15	1	90.30	0	0.00	90.30	1	3,959	0.03%
2019/11/14	1	90.10	0	0.00	90.20	1	3,991	0.03%
2019/11/13	1	90.60	0	0.00	90.60	1	3,998	0.03%
2019/11/12	0	0.00	1	90.80	90.20	-1	4,019	-0.02%
2019/11/08	2	91.80	5	92.72	92.20	-3	4,140	-0.07%
2019/11/07	2	89.00	0	0.00	88.30	2	4,125	0.05%
2019/11/06	6	90.63	1	90.10	90.00	5	4,193	0.12%
2019/11/05	2	92.85	0	0.00	92.20	2	4,275	0.05%
2019/11/04	1	93.10	0	0.00	93.30	1	4,313	0.02%
2019/11/01	4	93.78	0	0.00	93.60	4	4,343	0.09%
2019/10/31	0	0.00	1	96.20	94.20	-1	4,407	-0.02%
2019/10/30	5	95.92	15	95.27	95.20	-10	4,470	-0.22%
2019/10/29	1	94.50	0	0.00	95.00	1	4,506	0.02%
2019/10/28	20	96.50	0	0.00	95.80	20	4,525	0.44%
2019/10/25	1	94.30	0	0.00	94.00	1	4,551	0.02%
2019/10/24	3	95.70	1	96.00	95.30	2	4,651	0.04%
2019/10/23	5	95.34	0	0.00	95.10	5	4,872	0.10%
2019/10/22	0	0.00	1	96.00	95.10	-1	4,957	-0.02%
2019/10/21	2	95.70	4	95.88	95.40	-2	5,211	-0.04%
2019/10/18	8	91.88	6	92.00	92.80	2	5,255	0.04%
2019/10/17	2	88.40	0	0.00	89.30	2	5,222	0.04%
2019/10/16	1	91.10	5	90.00	90.00	-4	5,197	-0.08%
2019/10/15	1	90.20	1	90.50	90.40	0	5,183	0.00%
2019/10/14	1	89.40	3	90.10	90.10	-2	5,175	-0.04%
2019/10/09	4	89.38	3	88.00	88.00	1	5,178	0.02%
2019/10/07	14	93.26	13	92.91	93.20	1	5,277	0.02%
2019/10/04	19	91.73	5	93.16	91.10	14	5,269	0.27%
2019/10/03	3	91.70	0	0.00	91.70	3	5,258	0.06%
2019/10/02	2	91.50	0	0.00	91.90	2	5,248	0.04%
2019/10/01	0	0.00	1	92.30	92.60	-1	5,245	-0.02%
2019/09/27	3	91.83	1	92.40	91.70	2	5,247	0.04%
2019/09/26	1	95.80	1	95.50	94.80	0	5,223	0.00%
2019/09/25	0	0.00	10	93.60	93.40	-10	5,228	-0.19%
2019/09/24	1	95.50	10	95.54	95.40	-9	5,325	-0.17%
2019/09/23	2	96.10	1	96.00	96.00	1	5,333	0.02%
2019/09/20	1	95.80	1	95.30	95.80	0	5,328	0.00%
2019/09/19	5	95.22	3	95.80	95.00	2	5,330	0.04%
2019/09/18	3	94.37	7	94.10	94.10	-4	5,362	-0.07%
2019/09/17	4	94.65	5	93.70	93.70	-1	5,356	-0.02%
2019/09/16	4	95.35	2	95.60	95.50	2	5,382	0.04%
2019/09/12	12	95.58	13	95.00	95.00	-1	5,370	-0.02%
2019/09/11	16	96.64	15	95.90	95.80	1	5,349	0.02%
2019/09/10	32	96.89	35	97.08	96.80	-3	5,316	-0.06%
2019/09/09	5	103.70	2	102.50	102.50	3	5,167	0.06%
2019/09/06	7	105.43	8	104.50	104.50	-1	5,143	-0.02%
2019/09/05	9	106.72	26	107.17	106.00	-17	5,130	-0.33%
2019/09/04	6	106.17	17	106.91	107.00	-11	5,106	-0.22%
2019/09/03	31	106.94	24	108.04	106.00	7	5,154	0.14%
2019/09/02	23	105.59	19	106.00	106.00	4	5,051	0.08%
2019/08/30	28	106.14	16	104.50	104.50	12	5,013	0.24%
2019/08/29	20	105.43	17	105.76	106.50	3	4,942	0.06%
2019/08/28	16	107.00	5	107.60	103.50	11	4,856	0.23%
2019/08/27	12	107.54	7	107.86	107.00	5	4,611	0.11%
2019/08/26	5	103.70	4	104.25	102.00	1	4,512	0.02%
2019/08/23	6	107.67	16	105.41	106.00	-10	4,490	-0.22%
2019/08/22	4	99.68	3	100.13	99.40	1	4,249	0.02%
2019/08/21	2	99.25	2	97.00	98.60	0	4,219	0.00%
2019/08/20	4	100.20	3	100.87	99.80	1	4,164	0.02%
2019/08/19	5	102.10	0	0.00	102.00	5	4,139	0.12%
2019/08/16	5	101.50	2	101.75	101.50	3	4,150	0.07%
2019/08/15	0	0.00	1	100.50	101.00	-1	4,177	-0.02%
2019/08/14	2	102.50	6	103.42	102.00	-4	4,175	-0.10%
2019/08/13	3	101.33	0	0.00	100.50	3	4,097	0.07%
2019/08/12	10	102.00	1	103.00	101.00	9	4,133	0.22%
2019/08/08	33	101.14	0	0.00	103.00	33	4,105	0.80%
2019/08/07	2	101.05	1	102.00	102.00	1	4,054	0.02%
2019/08/06	1	95.20	0	0.00	96.50	1	3,981	0.03%
2019/08/02	3	99.30	15	100.01	99.10	-12	3,968	-0.30%
2019/08/01	16	105.69	3	105.17	106.00	13	3,981	0.33%
2019/07/31	3	107.17	2	107.75	108.00	1	3,956	0.03%
2019/07/30	4	106.88	0	0.00	103.50	4	3,914	0.10%
2019/07/29	4	108.25	2	108.50	106.50	2	3,874	0.05%
2019/07/26	16	108.44	31	109.98	109.50	-15	3,833	-0.39%
2019/07/25	41	111.70	44	112.89	110.50	-3	3,724	-0.08%
2019/07/24	18	111.89	12	112.46	112.00	6	3,544	0.17%
2019/07/23	51	110.96	49	111.58	112.00	2	3,538	0.06%
2019/07/22	9	103.72	5	107.20	108.00	4	3,252	0.12%
2019/07/19	0	0.00	2	97.60	98.20	-2	3,113	-0.06%
2019/07/17	0	0.00	2	96.40	94.70	-2	3,075	-0.07%
2019/07/16	3	95.87	2	95.90	95.40	1	3,078	0.03%
2019/07/15	2	95.40	2	95.90	96.20	0	3,079	0.00%
2019/07/12	5	99.00	4	97.45	95.50	1	3,111	0.03%
2019/07/11	1	94.90	8	94.61	95.50	-7	3,085	-0.23%
2019/07/10	6	94.35	10	95.26	93.80	-4	3,125	-0.13%
2019/07/09	3	93.40	0	0.00	93.20	3	3,126	0.10%
2019/07/08	1	93.90	3	93.73	93.00	-2	3,135	-0.06%
2019/07/05	3	93.27	2	93.65	93.90	1	3,194	0.03%
2019/07/04	0	0.00	1	93.60	93.60	-1	3,264	-0.03%
2019/07/03	1	94.00	1	92.60	92.60	0	3,317	0.00%
2019/07/02	1	94.30	2	94.50	95.00	-1	3,338	-0.03%
2019/07/01	2	93.80	1	94.30	94.60	1	3,324	0.03%
2019/06/28	1	88.00	7	88.96	88.90	-6	3,266	-0.18%
2019/06/27	3	88.97	2	88.00	88.20	1	3,281	0.03%
2019/06/26	9	87.21	5	87.62	87.20	4	3,380	0.12%
2019/06/25	3	89.97	0	0.00	87.50	3	3,500	0.09%
2019/06/24	1	88.20	0	0.00	89.20	1	3,557	0.03%
2019/06/21	3	89.13	2	88.50	87.60	1	3,737	0.03%
2019/06/20	5	87.40	5	87.90	88.10	0	3,776	0.00%
2019/06/19	1	84.90	3	86.00	86.00	-2	4,025	-0.05%
2019/06/18	2	83.80	1	83.80	83.90	1	4,018	0.02%
2019/06/17	1	86.00	3	85.63	85.20	-2	4,045	-0.05%
2019/06/13	2	87.65	0	0.00	87.00	2	4,247	0.05%
2019/06/12	4	89.33	5	89.26	89.20	-1	4,421	-0.02%
2019/06/11	3	90.00	0	0.00	90.40	3	4,464	0.07%
2019/06/06	0	0.00	2	86.20	85.60	-2	4,498	-0.04%
2019/06/05	4	88.13	3	87.60	86.20	1	4,677	0.02%
2019/05/31	1	88.00	0	0.00	88.00	1	4,752	0.02%
2019/05/30	2	88.00	2	88.70	90.20	0	4,789	0.00%
2019/05/29	2	85.70	3	86.73	87.40	-1	4,751	-0.02%
2019/05/23	0	0.00	50	84.47	85.00	-50	4,961	-1.01%
2019/05/22	0	0.00	46	84.29	83.90	-46	4,967	-0.93%
2019/05/21	2	79.20	2	79.80	81.90	0	4,992	0.00%
2019/05/20	2	78.50	1	79.80	78.80	1	5,045	0.02%
2019/05/16	1	82.20	1	83.50	82.20	0	5,171	0.00%
2019/05/15	88	83.60	0.1	83.30	83.10	87.9	5,219	1.68%
2019/05/14	0	0.00	1	84.30	84.30	-1	5,297	-0.02%
2019/05/13	2	82.60	0	0.00	82.60	2	5,333	0.04%
2019/05/09	1	85.40	4	83.20	81.80	-3	5,720	-0.05%
2019/05/08	0	0.00	1	86.20	86.00	-1	5,661	-0.02%
2019/05/07	1	85.50	4	85.55	85.10	-3	5,640	-0.05%
2019/05/03	1	86.00	1	87.20	87.20	0	5,785	0.00%
2019/05/02	0	0.00	0.1	86.00	85.60	-0.1	5,897	0.00%
2019/04/30	2	84.85	0	0.00	85.60	2	6,108	0.03%
2019/04/24	0	0.00	1	94.00	92.60	-1	6,586	-0.02%
2019/04/18	3	91.83	0	0.00	91.00	3	6,757	0.04%
2019/04/17	5	93.62	2	97.55	93.00	3	6,773	0.04%
2019/04/16	0	0.00	3	94.90	95.30	-3	6,714	-0.04%
2019/04/15	2	92.85	0	0.00	92.60	2	6,710	0.03%
2019/04/12	1	92.00	0	0.00	93.00	1	6,737	0.01%
2019/04/11	2	93.60	0	0.00	92.50	2	6,739	0.03%
2019/04/09	4	94.15	1	96.50	93.70	3	6,735	0.04%
2019/04/08	1	94.80	1	95.60	95.20	0	6,763	0.00%
2019/04/03	0	0.00	5	94.10	94.20	-5	6,737	-0.07%
2019/04/02	7	95.06	2	93.90	93.80	5	6,754	0.07%
2019/04/01	4.1	93.61	4	93.98	93.50	0.1	6,744	0.00%
2019/03/29	4	93.58	7	94.04	93.20	-3	6,710	-0.04%
2019/03/28	1	95.30	12	95.05	95.10	-11	6,648	-0.17%
2019/03/27	3	94.43	13	94.27	94.60	-10	6,552	-0.15%
2019/03/26	14	93.33	5	94.52	93.40	9	6,494	0.14%
2019/03/25	1	91.00	7	90.64	91.50	-6	6,387	-0.09%
2019/03/22	5.1	92.08	12	91.66	92.20	-7	6,333	-0.11%
2019/03/21	0	0.00	3	88.50	87.80	-3	6,135	-0.05%
2019/03/20	13	88.95	0.1	88.10	88.10	13	6,275	0.21%
2019/03/19	2	89.05	1	88.10	87.70	1	6,345	0.02%
2019/03/18	22	88.55	1	88.80	89.00	21	6,445	0.33%
2019/03/15	4	87.48	6	87.53	84.50	-2	6,436	-0.03%
2019/03/14	1	87.70	1	89.60	87.50	0	6,520	0.00%
2019/03/13	2.1	89.77	5	89.60	89.20	-2.9	6,548	-0.04%
2019/03/12	9	90.59	3	90.70	89.90	6	6,599	0.09%
2019/03/11	8	91.40	1	91.00	90.80	7	6,591	0.11%
2019/03/08	1	86.50	1	87.90	87.90	0	6,536	0.00%
2019/03/07	0	0.00	2	89.00	87.10	-2	6,640	-0.03%
2019/03/06	1	89.30	0	0.00	89.00	1	6,745	0.01%
2019/03/05	2	88.00	1.1	88.21	88.20	1	6,813	0.01%
2019/03/04	2	91.50	1	91.60	91.20	1	6,726	0.01%
2019/02/27	2	90.25	3	91.13	91.70	-1	6,700	-0.01%
2019/02/26	0	0.00	2	91.90	90.80	-2	6,639	-0.03%
2019/02/25	4	92.68	0	0.00	92.50	4	6,691	0.06%
2019/02/22	6	91.33	5	90.90	90.90	1	6,654	0.02%
2019/02/21	0	0.00	1	92.90	92.00	-1	6,763	-0.01%
2019/02/20	1	94.70	1	93.30	93.50	0	6,741	0.00%
2019/02/19	1	94.00	0	0.00	92.10	1	6,700	0.01%
2019/02/18	0	0.00	0	93.40	93.40	0	6,645	0.00%
2019/02/15	1	97.20	0	0.00	95.10	1	6,617	0.02%
2019/02/14	3	95.40	3	95.00	95.00	0	6,572	0.00%
2019/02/13	2	98.45	1	101.50	95.00	1	6,608	0.02%
2019/02/11	5	99.02	2	97.35	96.70	3	6,602	0.05%
2019/01/30	6	90.32	10	91.64	94.50	-4	6,449	-0.06%
2019/01/29	4	85.65	4	86.18	86.10	0	6,183	0.00%
2019/01/25	2	85.90	2	85.95	86.50	0	6,192	0.00%
2019/01/24	1	82.70	2	82.15	84.60	-1	6,144	-0.02%
2019/01/23	10	81.28	14	81.66	81.90	-4	6,103	-0.07%
2019/01/22	10	81.96	5	83.52	80.50	5	5,962	0.08%
2019/01/21	0	0.00	2	86.20	87.40	-2	5,749	-0.03%
2019/01/18	1	86.80	0	0.00	87.00	1	5,710	0.02%
2019/01/17	5	87.00	4	86.40	86.00	1	5,628	0.02%
2019/01/16	5	80.70	16	83.43	87.10	-11	5,412	-0.20%
2019/01/15	3.1	78.65	1	79.60	79.20	2.1	5,106	0.04%
2019/01/14	0	0.00	1	76.00	76.30	-1	4,974	-0.02%
2019/01/11	5	76.70	5	75.60	75.60	0	4,979	0.00%
2019/01/09	1	76.50	29	78.11	76.30	-28	4,908	-0.57%
2019/01/08	39	76.96	12	77.13	77.00	27	4,831	0.56%
2019/01/07	2	76.35	0	0.00	74.70	2	4,718	0.04%
2019/01/04	12	74.63	13	75.04	75.30	-1	4,661	-0.02%
2019/01/03	0	0.00	3	74.50	74.70	-3	4,650	-0.06%
2019/01/02	6	75.65	2	76.80	74.30	4	4,633	0.09%
2018/12/28	2	74.80	1	74.80	74.80	1	4,548	0.02%
2018/12/25	2	71.10	1	71.50	72.30	1	4,421	0.02%
2018/12/24	1	74.70	1	74.00	73.70	0	4,383	0.00%
2018/12/21	2	72.20	3	73.87	74.20	-1	4,317	-0.02%
2018/12/20	1	73.00	0	0.00	72.70	1	4,262	0.02%
2018/12/19	0	0.00	1	74.30	74.50	-1	4,208	-0.02%
2018/12/18	7	75.23	6	73.55	73.20	1	4,146	0.02%
2018/12/14	2	75.20	2	75.00	74.90	0	4,070	0.00%
2018/12/13	3	76.03	2	75.80	74.00	1	3,991	0.03%
2018/12/12	4	74.03	1	73.80	73.60	3	3,837	0.08%
2018/12/11	1	73.81	4	74.10	74.40	-3	3,719	-0.08%
2018/12/10	8	72.59	2	71.50	71.00	6	3,565	0.17%
2018/12/07	5	73.70	14	74.26	75.50	-9	3,414	-0.26%
2018/12/06	0	0.00	2	68.50	68.90	-2	3,145	-0.06%
2018/12/05	1	70.00	0	0.00	71.00	1	3,077	0.03%
2018/12/04	1	71.70	4	71.43	70.40	-3	3,030	-0.10%
2018/12/03	2	69.80	2	69.60	71.00	0	2,989	0.00%
2018/11/30	3	67.17	11	67.70	68.00	-8	2,868	-0.28%
2018/11/29	5	67.42	8	67.10	68.00	-3	2,757	-0.11%
2018/11/28	3	64.13	7	63.64	64.00	-4	2,624	-0.15%
2018/11/27	0	0.00	4	61.63	61.60	-4	2,530	-0.16%
2018/11/26	7	60.27	7	60.40	61.00	0	2,536	0.00%
2018/11/23	7	60.04	5	60.04	59.40	2	2,539	0.08%
2018/11/22	7	61.01	137	61.65	60.50	-130	2,525	-5.15%	大賣/鉅額交易
2018/11/21	122	60.08	4	60.48	60.20	118	2,456	4.80%	大買/鉅額交易
2018/11/20	10	61.57	30	61.26	59.90	-20	2,462	-0.81%
2018/11/19	2	58.15	1	57.60	59.00	1	2,341	0.04%
2018/11/16	0	0.00	7	59.07	57.90	-7	2,338	-0.30%
2018/11/15	4	58.20	9	58.16	58.50	-5	2,332	-0.21%
2018/11/14	4	57.73	4	58.10	58.00	0	2,314	0.00%
2018/11/13	8	57.54	8	57.75	58.20	0	2,278	0.00%
2018/11/12	8	56.75	8	56.90	57.00	0	2,187	0.00%
2018/11/09	9	55.77	9	56.17	56.70	0	2,111	0.00%
2018/11/08	0	0.00	1	54.80	53.00	-1	1,945	-0.05%
2018/11/02	0	0.00	10	51.26	52.30	-10	1,995	-0.50%
2018/11/01	0	0.00	1	51.00	50.90	-1	2,035	-0.05%
2018/10/31	1	50.00	1	50.40	50.30	0	2,011	0.00%
2018/10/29	2	48.05	0	0.00	48.20	2	2,000	0.10%
2018/10/26	1	48.00	0	0.00	46.90	1	2,016	0.05%
2018/10/22	1	49.00	1	49.50	49.65	0	2,123	0.00%
2018/10/19	1	46.80	0	0.00	46.85	1	2,158	0.05%
2018/10/18	2	47.50	0	0.00	47.50	2	2,189	0.09%
2018/10/17	4	48.38	0	0.00	47.75	4	2,280	0.18%
2018/10/15	2	47.35	0	0.00	47.30	2	2,532	0.08%
2018/10/12	0	0.00	20	46.25	47.45	-20	2,830	-0.71%
2018/10/09	13	49.56	4	49.58	48.30	9	3,323	0.27%
2018/10/08	1	50.00	0	0.00	49.50	1	3,397	0.03%
2018/10/05	1	50.80	0	0.00	49.60	1	3,558	0.03%
2018/10/04	1	52.60	0	0.00	52.50	1	3,641	0.03%
2018/10/03	4	52.93	0	0.00	52.80	4	3,701	0.11%
2018/10/02	2	53.90	0	0.00	53.60	2	3,826	0.05%
2018/10/01	0	0.00	2	54.80	54.50	-2	3,877	-0.05%
2018/09/26	0	0.00	2	54.90	54.50	-2	4,133	-0.05%
2018/09/25	4	55.20	4	54.10	55.20	0	4,209	0.00%
2018/09/21	3	54.43	2	54.60	54.20	1	4,446	0.02%
2018/09/20	15	54.50	28	53.11	53.60	-13	4,636	-0.28%
2018/09/19	3	56.30	2	56.70	56.00	1	4,618	0.02%
2018/09/18	2	56.00	0	0.00	56.00	2	4,657	0.04%
2018/09/17	1	57.60	1	57.80	57.30	0	4,708	0.00%
2018/09/10	14	55.93	0	0.00	55.70	14	4,992	0.28%
2018/09/07	3	58.80	0	0.00	58.10	3	5,026	0.06%
2018/09/06	2	59.80	0	0.00	59.60	2	5,086	0.04%
2018/09/04	1	60.80	0	0.00	61.30	1	5,623	0.02%
2018/09/03	20	60.69	0	0.00	59.90	20	5,717	0.35%
2018/08/31	1	61.00	0	0.00	60.20	1	5,857	0.02%
2018/08/30	3	61.93	0	0.00	61.50	3	5,945	0.05%
2018/08/29	0	0.00	2	61.40	62.30	-2	6,104	-0.03%
2018/08/28	5	63.20	1	62.50	61.80	4	6,444	0.06%
2018/08/27	3	61.93	0	0.00	62.10	3	6,735	0.04%
2018/08/24	1	59.00	0	0.00	57.90	1	6,968	0.01%
2018/08/22	0	0.00	2	60.75	60.20	-2	6,927	-0.03%
2018/08/16	4	63.25	2	64.20	63.10	2	7,040	0.03%
2018/08/15	3	64.53	2	65.30	64.40	1	7,135	0.01%
2018/08/14	2	65.25	0	0.00	65.70	2	7,144	0.03%
2018/08/13	2	64.65	1	63.60	63.90	1	7,203	0.01%
2018/08/10	1	67.50	4	67.95	67.50	-3	7,196	-0.04%
2018/08/09	47	68.96	21	68.49	69.00	26	7,183	0.36%
2018/08/08	1	69.30	0	0.00	68.70	1	7,190	0.01%
2018/08/07	2	71.00	0	0.00	70.40	2	7,219	0.03%
2018/08/03	1	71.50	0	0.00	70.90	1	7,276	0.01%
2018/08/02	12	70.98	1	71.30	71.10	11	7,376	0.15%
2018/07/31	1	72.20	0	0.00	73.10	1	7,377	0.01%
2018/07/30	1	71.70	7	72.16	72.70	-6	7,390	-0.08%
2018/07/27	3	75.10	0	0.00	74.20	3	7,344	0.04%
2018/07/26	0	0.00	4	75.15	75.00	-4	7,300	-0.05%
2018/07/25	2	73.00	1	73.70	74.00	1	7,273	0.01%
2018/07/24	0	0.00	1	73.20	73.80	-1	7,254	-0.01%
2018/07/23	4	70.80	2	70.95	70.80	2	7,169	0.03%
2018/07/20	7	76.70	6	76.83	76.00	1	7,037	0.01%
2018/07/19	9	78.30	15	79.99	77.40	-6	6,949	-0.09%
2018/07/18	16	77.23	14	79.18	81.00	2	6,682	0.03%
2018/07/17	1	74.40	7	73.90	73.70	-6	6,220	-0.10%
2018/07/16	1	74.00	3	74.73	73.50	-2	6,239	-0.03%
2018/07/13	4	74.78	17	74.73	74.20	-13	6,200	-0.21%
2018/07/12	0	0.00	16	74.23	74.70	-16	6,142	-0.26%
2018/07/11	4	73.98	3	74.13	73.40	1	6,256	0.02%
2018/07/10	0	0.00	2	72.80	74.00	-2	6,308	-0.03%
2018/07/09	2	72.70	1	72.90	72.00	1	6,188	0.02%
2018/07/06	1	70.00	3	69.87	72.60	-2	6,129	-0.03%
2018/07/05	1	71.20	26	70.97	69.10	-25	6,056	-0.41%
2018/07/04	12	73.19	10	72.40	72.00	2	6,016	0.03%
2018/07/03	2	71.80	4	73.00	71.70	-2	5,902	-0.03%
2018/07/02	12	74.35	8	74.75	72.50	4	5,835	0.07%
2018/06/29	9	72.40	6	73.52	73.70	3	5,640	0.05%
2018/06/27	0	0.00	3	68.37	68.50	-3	5,506	-0.05%
2018/06/26	1	64.50	1	65.90	66.80	0	5,488	0.00%
2018/06/25	11	68.68	0	0.00	65.50	11	5,443	0.20%
2018/06/22	3	69.40	2	69.00	69.00	1	5,379	0.02%
2018/06/20	16	68.32	2	71.25	69.50	14	5,302	0.26%
2018/06/19	10	73.17	8	72.20	72.20	2	5,200	0.04%
2018/06/15	9	73.33	12	73.13	72.10	-3	5,143	-0.06%
2018/06/14	10	71.61	0	0.00	71.30	10	5,072	0.20%
2018/06/13	9	78.63	5	75.40	71.80	4	5,003	0.08%
2018/06/12	5	74.92	4	75.10	78.10	1	4,805	0.02%
2018/06/11	4	71.60	3	72.07	71.00	1	4,581	0.02%
2018/06/08	5	72.22	2	72.45	71.50	3	4,493	0.07%
2018/06/07	3	71.10	0	0.00	70.30	3	4,356	0.07%
2018/06/06	19	71.35	11	71.95	72.20	8	4,301	0.19%
2018/06/05	3	74.50	6	72.50	71.00	-3	4,173	-0.07%
2018/06/04	18	72.31	6	73.13	74.40	12	3,814	0.31%
2018/06/01	4	64.03	6	66.72	67.70	-2	3,540	-0.06%
2018/05/30	0	0.00	1	62.20	61.80	-1	3,305	-0.03%
2018/05/29	1	62.50	0	0.00	62.30	1	3,305	0.03%
2018/05/28	0	0.00	1	63.20	63.20	-1	3,317	-0.03%
2018/05/24	1	62.40	8	63.16	63.40	-7	3,293	-0.21%
2018/05/23	6	62.77	11	62.62	62.50	-5	3,241	-0.15%
2018/05/22	0	0.00	5	61.00	61.30	-5	3,131	-0.16%
2018/05/21	5	61.50	4	61.65	61.70	1	3,127	0.03%
2018/05/16	0	0.00	1	59.60	59.50	-1	2,977	-0.03%
2018/05/15	0	0.00	15	59.66	61.00	-15	2,946	-0.51%
2018/05/14	0	0.00	6	59.12	59.10	-6	2,888	-0.21%
2018/05/11	0	0.00	2	59.50	59.30	-2	2,859	-0.07%
2018/05/10	16	58.22	0	0.00	59.50	16	2,928	0.55%
2018/05/08	1	56.30	0	0.00	56.40	1	2,773	0.04%
2018/05/04	0	0.00	1	57.40	57.40	-1	2,744	-0.04%
2018/05/03	1	56.50	0	0.00	56.50	1	2,751	0.04%
2018/05/02	0	0.00	1	56.90	57.10	-1	2,744	-0.04%
2018/04/30	1	55.20	1	57.00	56.70	0	2,719	0.00%
2018/04/24	0	0.00	2	54.00	53.30	-2	2,662	-0.08%
2018/04/20	0	0.00	2	58.55	56.00	-2	2,609	-0.08%
2018/04/19	1	57.50	0	0.00	58.80	1	2,538	0.04%
2018/04/18	3	58.07	11	58.93	58.30	-8	2,497	-0.32%
2018/04/17	3	58.60	3	59.17	59.70	0	2,396	0.00%
2018/04/16	0	0.00	7	56.79	57.00	-7	2,273	-0.31%
2018/04/13	0	0.00	2	55.10	54.70	-2	2,181	-0.09%
2018/04/02	5	54.90	5	55.32	54.30	0	2,837	0.00%
2018/03/31	10	54.37	41	54.44	54.70	-31	2,795	-1.11%
2018/03/30	32	54.57	3	54.70	54.70	29	2,773	1.05%
2018/03/29	1	52.00	1	53.60	53.40	0	2,717	0.00%
2018/03/22	10	52.90	0	0.00	52.50	10	2,789	0.36%
2018/03/16	1	53.70	0	0.00	55.00	1	2,819	0.04%
2018/03/15	1	55.20	0	0.00	54.30	1	2,721	0.04%
2018/03/12	0	0.00	5	53.70	54.30	-5	2,652	-0.19%
2018/03/09	0	0.00	4	53.70	53.40	-4	2,613	-0.15%
2018/03/07	0	0.00	25	53.00	51.80	-25	2,672	-0.94%
2018/03/06	25	52.94	1	53.60	53.00	24	2,628	0.91%
2018/03/02	0	0.00	1	52.50	52.50	-1	2,583	-0.04%
2018/03/01	0	0.00	1	52.50	52.70	-1	2,597	-0.04%
2018/02/27	0	0.00	1	52.50	52.00	-1	2,638	-0.04%
2018/02/26	0	0.00	9	52.00	52.00	-9	2,675	-0.34%
2018/02/23	0	0.00	5	51.38	51.40	-5	2,653	-0.19%
2018/02/08	1	47.00	0	0.00	47.60	1	2,572	0.04%
2018/02/05	1	49.75	0	0.00	49.85	1	2,525	0.04%
2018/02/02	0	0.00	1	52.50	50.90	-1	2,519	-0.04%
2018/02/01	2	50.50	1	50.30	50.30	1	2,394	0.04%
2018/01/31	0	0.00	2	50.20	50.20	-2	2,396	-0.08%
2018/01/29	2	48.95	0	0.00	48.80	2	2,380	0.08%
2018/01/26	0	0.00	3	49.90	49.25	-3	2,373	-0.13%
2018/01/23	2	50.60	0	0.00	50.50	2	2,392	0.08%
2018/01/22	3	51.20	0	0.00	51.30	3	2,384	0.13%
2018/01/18	3	51.00	0	0.00	50.40	3	2,373	0.13%
2018/01/16	0	0.00	1	51.20	50.90	-1	2,362	-0.04%
2018/01/12	1	50.50	0	0.00	50.60	1	2,360	0.04%
2018/01/10	10	50.20	0	0.00	50.30	10	2,332	0.43%
2018/01/09	1	53.50	105	53.70	54.40	-104	2,231	-4.66%	大賣/鉅額交易
2018/01/08	0	0.00	31	55.51	54.10	-31	2,214	-1.40%
2018/01/05	4	55.75	0	0.00	55.80	4	2,134	0.19%
2018/01/04	2	56.70	5	56.24	56.60	-3	2,045	-0.15%
2018/01/03	3	54.50	2	54.85	54.60	1	1,860	0.05%
2018/01/02	1	55.00	3	54.23	54.60	-2	1,784	-0.11%