智易 (3596)-凱基-埔墘券商分點個股進出

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
171.5
漲跌
▲1.0
漲幅
+0.59%
成交量
1,125張
產業
上市通信網路類股
882人加入追蹤

立即追蹤
本地時間:14:30

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

智易 (3596)籌碼相關－凱基-埔墘券商分點個股進出

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-埔墘券商分點個股進出
凱基-埔墘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
2024/04/19	0	0.00	1.5	176.33	174.50	-1.5	2,159	-0.07%
2024/04/17	0	0.00	0.1	180.00	178.50	-0.1	2,135	0.00%
2024/04/16	2	180.50	0.2	179.00	177.50	1.8	2,135	0.08%
2024/04/15	0	0.00	0.2	183.00	182.00	-0.2	2,120	-0.01%
2024/04/12	1	185.50	0	0.00	184.50	1	2,115	0.05%
2024/04/08	6	189.58	0	0.00	191.50	6	2,153	0.28%
2024/04/03	0	0.00	2	193.00	192.50	-2	2,143	-0.09%
2024/03/29	12	186.88	0	0.00	191.50	12	2,134	0.56%
2024/03/26	5	191.60	1	190.50	189.00	4	2,015	0.20%
2024/03/25	10	192.00	0	0.00	193.50	10	2,018	0.50%
2024/03/22	3	200.00	3	196.00	199.00	0	2,007	0.00%
2024/03/21	0.5	196.85	0	0.00	199.00	0.5	2,010	0.02%
2024/03/19	0	0.00	2	193.00	195.00	-2	2,059	-0.10%
2024/03/18	1	193.00	0	0.00	187.50	1	2,140	0.05%
2024/03/14	4	190.25	4	189.38	189.50	0	2,151	0.00%
2024/03/13	1	186.50	15	186.50	186.50	-14	2,066	-0.68%
2024/03/07	10	176.80	0	0.00	175.50	10	1,982	0.50%
2024/03/06	6	181.00	0	0.00	180.00	6	1,960	0.31%
2024/03/05	0	0.00	1.2	183.00	184.00	-1.2	1,973	-0.06%
2024/03/04	1.1	180.91	0	0.00	181.00	1.1	1,959	0.06%
2024/03/01	1	180.00	1	185.00	178.50	0	1,956	0.00%
2024/02/22	0	0.00	1	178.50	178.50	-1	1,788	-0.06%
2024/01/30	0	0.00	1	173.00	173.50	-1	1,834	-0.05%
2024/01/23	0.1	178.50	0	0.00	178.00	0.1	2,045	0.00%
2024/01/15	0.1	173.00	0	0.00	171.50	0.1	1,989	0.01%
2024/01/12	0.1	170.00	0	0.00	169.50	0.1	2,014	0.00%
2024/01/03	1	170.50	0	0.00	169.00	1	2,137	0.05%
2023/12/27	0	0.00	18	170.00	171.00	-18	2,246	-0.80%
2023/12/21	0	0.00	0.1	174.50	174.50	-0.1	2,338	0.00%
2023/12/19	0	0.00	0.1	176.00	175.50	-0.1	2,406	0.00%
2023/12/14	20	193.00	2	189.00	189.50	18	2,566	0.70%
2023/12/13	0	0.00	1	186.50	188.50	-1	2,431	-0.04%
2023/12/12	0	0.00	1	173.00	171.50	-1	2,365	-0.04%
2023/12/11	0	0.00	1	169.00	168.50	-1	2,391	-0.04%
2023/12/04	1	165.50	0	0.00	164.00	1	2,716	0.04%
2023/11/29	1	164.00	0	0.00	163.50	1	2,877	0.03%
2023/11/15	0	0.00	1	169.50	167.50	-1	3,478	-0.03%
2023/11/13	1	165.00	0	0.00	165.50	1	3,490	0.03%
2023/11/06	1	168.00	1	166.00	166.00	0	3,667	0.00%
2023/10/19	2	158.50	0	0.00	159.50	2	4,813	0.04%
2023/10/06	0	0.00	1	164.00	164.00	-1	4,955	-0.02%
2023/10/05	2	170.00	1	170.00	163.00	1	4,985	0.02%
2023/09/27	0	0.00	0.1	159.00	160.50	-0.1	5,183	0.00%
2023/09/21	6	168.75	7	166.36	165.50	-1	5,142	-0.02%
2023/09/20	0	0.00	1	177.00	175.50	-1	5,205	-0.02%
2023/09/19	2.2	180.05	1	180.00	180.00	1.2	5,170	0.02%
2023/09/14	2	173.50	2	176.75	176.50	0	5,055	0.00%
2023/09/13	3	167.33	3.1	167.13	167.50	-0.1	4,996	0.00%
2023/09/12	3	167.00	2	168.00	168.00	1	5,025	0.02%
2023/09/11	2	170.25	2	168.50	167.50	0	4,980	0.00%
2023/09/08	1	162.00	3	163.00	164.00	-2	4,875	-0.04%
2023/09/07	1	162.50	1	162.50	162.00	0	4,830	0.00%
2023/09/06	1	156.00	1	154.50	158.00	0	4,748	0.00%
2023/09/05	0	0.00	1	151.00	151.00	-1	4,651	-0.02%
2023/09/04	0	0.00	1	147.00	147.50	-1	4,679	-0.02%
2023/09/01	1	145.50	0	0.00	145.00	1	4,695	0.02%
2023/08/31	0.1	148.00	1	148.50	148.50	-0.9	4,661	-0.02%
2023/08/30	0.1	146.00	0	0.00	147.00	0.1	4,661	0.00%
2023/08/29	0.1	147.00	0	0.00	148.00	0.1	4,655	0.00%
2023/08/28	0	0.00	31	142.50	143.00	-31	4,629	-0.67%
2023/08/25	0.2	145.00	0	0.00	145.50	0.2	4,620	0.00%
2023/08/24	3	146.67	2	149.75	145.00	1	4,584	0.02%
2023/08/23	0.1	148.00	1	147.50	148.50	-0.9	4,480	-0.02%
2023/08/22	1	144.00	0	0.00	144.00	1	4,426	0.02%
2023/08/21	0	0.00	0	142.00	143.00	0	4,286	0.00%
2023/08/18	0	0.00	0.3	140.50	138.00	-0.3	4,253	-0.01%
2023/08/17	1	139.50	1	139.00	139.50	0	4,252	0.00%
2023/08/15	1	137.00	0	0.00	137.00	1	4,245	0.02%
2023/08/08	14	139.54	3	138.83	138.00	11	4,068	0.27%
2023/08/07	18	136.00	0	0.00	135.50	18	3,988	0.45%
2023/08/02	12	133.17	15	131.93	132.00	-3	3,936	-0.08%
2023/08/01	1.3	130.88	0	0.00	130.50	1.3	3,828	0.03%
2023/07/31	1	144.50	0	0.00	145.00	1	3,727	0.03%
2023/07/25	2	130.50	2	128.75	128.50	0	3,276	0.00%
2023/07/24	2	132.00	1	132.50	134.50	1	3,178	0.03%
2023/07/21	0	0.00	1	127.00	127.50	-1	3,064	-0.03%
2023/07/20	0	0.00	0.1	126.00	126.00	-0.1	3,056	0.00%
2023/07/19	0	0.00	32	127.06	126.50	-32	3,027	-1.06%
2023/07/18	1	128.00	6	128.42	130.00	-5	3,011	-0.17%
2023/07/17	12	127.63	1.1	129.95	131.00	10.9	2,952	0.37%
2023/07/14	19	126.50	0	0.00	126.50	19	2,900	0.66%
2023/07/13	2	127.25	0	0.00	126.00	2	2,876	0.07%
2023/07/12	3	132.33	0	0.00	132.00	3	2,806	0.11%
2023/07/11	5.2	133.48	0	0.00	135.00	5.2	2,748	0.19%
2023/07/10	0	0.00	29	132.50	132.00	-29	2,668	-1.09%
2023/07/07	1	131.00	2	127.50	127.50	-1	2,560	-0.04%
2023/07/05	0	0.00	1	128.50	127.50	-1	2,426	-0.04%
2023/07/04	1	126.50	0	0.00	127.00	1	2,386	0.04%
2023/07/03	19	126.71	0	0.00	127.00	19	2,356	0.81%
2023/06/30	10	123.50	0	0.00	123.00	10	2,288	0.44%
2023/06/28	2	123.75	2	122.50	122.50	0	2,209	0.00%
2023/06/19	0	0.00	1	118.50	119.00	-1	1,963	-0.05%
2023/06/16	0	0.00	8	114.50	117.50	-8	1,934	-0.41%
2023/06/08	0	0.00	1	119.00	118.00	-1	1,837	-0.05%
2023/06/02	0	0.00	20	115.50	116.50	-20	1,751	-1.14%
2023/05/26	20	116.00	0	0.00	114.50	20	1,711	1.17%
2023/05/25	0	0.00	1	113.50	114.00	-1	1,670	-0.06%
2023/05/12	1	111.00	0	0.00	112.50	1	1,445	0.07%
2023/05/11	0	0.00	1	110.00	110.50	-1	1,411	-0.07%
2023/05/09	1	112.50	1	112.50	112.50	0	1,330	0.00%
2023/05/08	10	110.00	0	0.00	111.00	10	1,262	0.79%
2023/05/05	2	107.00	2	107.50	108.00	0	1,210	0.00%
2023/03/30	0	0.00	10	106.50	107.00	-10	1,059	-0.94%
2023/03/28	10	103.50	0	0.00	103.50	10	1,037	0.96%
2023/03/23	1	105.00	0	0.00	106.00	1	1,029	0.10%
2023/03/21	1	104.00	0	0.00	104.00	1	1,019	0.10%
2023/03/20	0	0.00	0.3	103.50	104.00	-0.3	1,013	-0.03%
2023/03/08	0	0.00	1	109.50	111.50	-1	1,013	-0.10%
2023/03/07	0.3	110.50	0	0.00	111.00	0.3	1,029	0.03%
2023/03/02	0	0.00	1	107.50	107.00	-1	1,043	-0.10%
2023/02/24	1	106.50	5	107.00	106.50	-4	1,047	-0.38%
2023/02/23	5	106.50	0	0.00	106.50	5	1,056	0.47%
2023/02/22	0	0.00	9	103.50	106.50	-9	1,079	-0.83%
2023/02/16	5	107.00	0	0.00	107.00	5	1,164	0.43%
2023/02/14	5	104.50	0	0.00	104.50	5	1,309	0.38%
2022/11/17	0	0.00	40	99.80	98.60	-40	2,946	-1.36%
2022/11/11	40	100.00	49	97.10	97.10	-9	3,045	-0.30%
2022/11/10	2	98.45	3	96.70	96.80	-1	3,017	-0.03%
2022/11/09	50	96.40	0.1	96.50	96.30	49.9	2,995	1.66%
2022/10/27	4	88.40	4	89.20	90.00	0	4,090	0.00%
2022/10/26	6	85.00	0	0.00	87.80	6	4,050	0.15%
2022/09/29	0.4	95.00	0	0.00	93.90	0.4	4,446	0.01%
2022/09/27	1	98.50	11	99.73	102.00	-10	4,455	-0.22%
2022/09/15	0	0.00	1	115.00	112.00	-1	4,763	-0.02%
2022/09/06	0	0.00	2	108.25	108.00	-2	5,166	-0.04%
2022/08/30	1	111.50	0	0.00	112.00	1	5,094	0.02%
2022/08/25	1	114.00	0	0.00	114.50	1	5,008	0.02%
2022/08/24	1	112.00	1	111.50	112.50	0	5,004	0.00%
2022/08/23	1	112.50	1	112.50	113.00	0	4,964	0.00%
2022/08/16	1	115.50	0	0.00	115.00	1	4,899	0.02%
2022/08/12	3	113.00	3	114.50	115.00	0	4,768	0.00%
2022/08/11	0	0.00	0.1	121.50	121.00	-0.1	4,463	0.00%
2022/08/10	10	133.50	0	0.00	134.00	10	4,457	0.22%
2022/08/09	0.1	133.50	0	0.00	131.00	0.1	4,459	0.00%
2022/07/12	0	0.00	1	114.50	115.00	-1	5,684	-0.02%
2022/07/07	1.2	103.02	1	106.50	107.50	0.2	5,577	0.00%
2022/06/29	1	120.00	0	0.00	119.00	1	5,699	0.02%
2022/06/22	0	0.00	1	128.50	129.50	-1	5,472	-0.02%
2022/06/14	0	0.00	1	124.00	124.50	-1	4,853	-0.02%
2022/06/10	0	0.00	1	123.00	124.00	-1	4,870	-0.02%
2022/06/08	1	124.50	0	0.00	123.00	1	4,873	0.02%
2022/06/06	1	124.50	0	0.00	126.00	1	4,731	0.02%
2022/06/01	0	122.00	1	121.50	121.50	-1	4,720	-0.02%
2022/05/20	8	122.00	7	121.86	121.50	1	4,866	0.02%
2022/05/19	0	0.00	1	123.50	122.50	-1	4,848	-0.02%
2022/05/09	0	0.00	4	110.75	109.00	-4	4,697	-0.09%
2022/05/06	4	109.00	0	0.00	109.50	4	4,667	0.09%
2022/05/05	0	0.00	1	121.50	121.00	-1	4,532	-0.02%
2022/04/29	1	130.00	2	130.25	128.00	-1	4,434	-0.02%
2022/04/28	1	127.50	0	0.00	127.50	1	4,346	0.02%
2022/04/27	1	134.00	1	129.00	132.50	0	4,197	0.00%
2022/04/26	7	130.79	8	131.50	132.50	-1	4,002	-0.02%
2022/04/22	0	0.00	1	130.00	130.00	-1	3,729	-0.03%
2022/04/21	8	126.38	10	127.40	125.50	-2	3,542	-0.06%
2022/04/20	19	124.63	12	126.21	125.00	7	3,337	0.21%
2022/04/19	0	0.00	4.5	120.72	121.00	-4.5	3,235	-0.14%
2022/04/18	0	0.00	2.4	117.32	116.50	-2.4	3,264	-0.07%
2022/04/15	1	117.00	9	117.00	116.50	-8	3,270	-0.24%
2022/04/14	1	122.00	1	122.50	122.00	0	3,349	0.00%
2022/04/12	2	127.50	8	122.81	120.00	-6	3,687	-0.16%
2022/04/11	1	125.50	0	0.00	124.50	1	3,751	0.03%
2022/04/08	16	125.53	3	124.50	125.00	13	3,786	0.34%
2022/04/07	1	122.50	0	0.00	119.50	1	3,646	0.03%
2022/04/06	0	0.00	3	121.00	122.00	-3	3,741	-0.08%
2022/03/29	0	0.00	1	120.50	121.00	-1	4,033	-0.02%
2022/03/28	1	119.00	0	0.00	118.00	1	4,094	0.02%
2022/03/25	2	121.50	0	0.00	121.00	2	4,238	0.05%
2022/02/25	16	114.38	15	114.67	114.50	1	6,478	0.02%
2022/02/24	1	120.00	0	0.00	117.50	1	6,423	0.02%
2022/02/08	0	0.00	2	126.00	126.00	-2	7,925	-0.03%
2022/02/07	0	0.00	0	127.00	126.00	0	8,397	0.00%
2022/01/26	1	123.00	1	123.00	123.00	0	8,399	0.00%
2022/01/13	0	0.00	1	120.50	122.00	-1	8,963	-0.01%
2022/01/12	1	119.50	1	121.00	122.50	0	8,943	0.00%
2022/01/11	3	120.00	0	0.00	119.00	3	8,892	0.03%
2022/01/07	0	0.00	1	121.50	125.00	-1	8,776	-0.01%
2022/01/05	2	135.75	1	136.50	129.00	1	8,573	0.01%
2022/01/04	1	133.00	16	132.59	134.50	-15	8,252	-0.18%
2022/01/03	15	129.50	1	129.50	129.50	14	8,098	0.17%
2021/12/30	2	127.75	0	0.00	127.50	2	8,007	0.02%
2021/12/29	0	0.00	2	128.00	129.00	-2	7,937	-0.03%
2021/12/28	0	0.00	2	125.00	125.00	-2	7,806	-0.03%
2021/12/27	1	126.50	1	127.00	126.50	0	7,771	0.00%
2021/12/23	4	125.88	1	124.50	124.50	3	7,592	0.04%
2021/12/21	1	125.50	0	0.00	126.00	1	7,421	0.01%
2021/12/20	1	126.00	0	0.00	125.50	1	7,263	0.01%
2021/12/17	16	128.97	18	126.67	125.50	-2	7,073	-0.03%
2021/12/16	3	126.00	3	126.17	127.00	0	6,482	0.00%
2021/12/15	1	117.50	26	122.90	125.50	-25	5,787	-0.43%
2021/12/13	1	114.00	2	116.00	116.00	-1	5,184	-0.02%
2021/12/09	0	0.00	10	111.90	113.00	-10	5,052	-0.20%
2021/12/08	1	110.00	1	108.50	108.50	0	4,919	0.00%
2021/12/01	0	0.00	1	110.00	110.50	-1	4,848	-0.02%
2021/11/30	0	0.00	1	108.50	110.00	-1	4,811	-0.02%
2021/11/29	0	0.00	1	105.00	105.50	-1	4,767	-0.02%
2021/11/26	2	103.50	0	0.00	106.00	2	4,741	0.04%
2021/11/25	4	107.75	0	0.00	107.50	4	4,670	0.09%
2021/11/24	1	107.50	0	0.00	108.50	1	4,651	0.02%
2021/11/23	0	0.00	3	109.33	110.00	-3	4,574	-0.07%
2021/11/22	1	114.50	0	0.00	115.00	1	4,487	0.02%
2021/11/19	0	0.00	1	116.00	116.50	-1	4,438	-0.02%
2021/11/18	0	0.00	1	115.00	112.50	-1	4,328	-0.02%
2021/11/17	0	0.00	2	112.25	111.00	-2	4,202	-0.05%
2021/11/16	4	115.38	1	115.00	114.00	3	4,092	0.07%
2021/11/15	2	116.50	1	116.00	119.00	1	3,956	0.03%
2021/11/12	6	115.08	0	0.00	114.50	6	3,828	0.16%
2021/11/11	3	118.50	3	117.50	113.00	0	3,736	0.00%
2021/11/09	1	115.00	1	118.00	114.50	0	3,354	0.00%
2021/11/08	0	0.00	3	115.50	115.50	-3	3,161	-0.09%
2021/11/05	6	113.67	0	0.00	113.50	6	2,987	0.20%
2021/11/04	5	113.00	6	114.58	115.50	-1	2,624	-0.04%
2021/11/03	5	105.00	9	105.50	105.00	-4	2,135	-0.19%
2021/11/02	3	105.50	3	102.00	102.50	0	2,084	0.00%
2021/11/01	0	0.00	1	108.00	108.50	-1	1,986	-0.05%
2021/10/29	2	104.75	2	104.75	105.00	0	1,819	0.00%
2021/10/28	1	106.00	3	106.17	105.00	-2	1,766	-0.11%
2021/10/27	1	104.00	2	105.50	105.50	-1	1,690	-0.06%
2021/10/26	1	101.00	1	102.50	101.50	0	1,533	0.00%
2021/10/20	0	0.00	1	94.50	94.70	-1	1,656	-0.06%
2021/10/01	3	90.03	0	0.00	89.90	3	2,149	0.14%
2021/09/28	1	93.90	1	93.40	94.20	0	2,167	0.00%
2021/09/27	1	91.90	0	0.00	92.50	1	2,140	0.05%
2021/09/17	0	0.00	1	89.70	90.50	-1	2,375	-0.04%
2021/09/13	1	90.90	0	0.00	90.30	1	2,423	0.04%
2021/08/20	0	0.00	2	88.70	89.10	-2	2,646	-0.08%
2021/08/06	1	93.80	0	0.00	93.50	1	2,687	0.04%
2021/08/02	1	97.00	0	0.00	96.70	1	2,869	0.03%
2021/07/28	1	97.00	0	0.00	98.00	1	2,871	0.03%
2021/07/27	1	99.80	4	99.50	99.50	-3	2,883	-0.10%
2021/07/26	2	101.50	17	102.09	102.00	-15	2,844	-0.53%
2021/07/22	2	110.00	1	111.00	108.00	1	2,704	0.04%
2021/07/21	1	108.50	2	110.50	109.00	-1	2,674	-0.04%
2021/07/20	0	0.00	2	105.00	104.50	-2	2,586	-0.08%
2021/07/19	1	107.50	0	0.00	107.50	1	2,554	0.04%
2021/07/15	18	108.00	0	0.00	108.50	18	2,465	0.73%
2021/07/14	1	108.50	2	107.00	108.50	-1	2,419	-0.04%
2021/07/07	1	103.00	0	0.00	103.00	1	2,699	0.04%
2021/07/02	0	0.00	1	102.50	102.00	-1	2,915	-0.03%
2021/07/01	1	103.50	7	103.50	103.50	-6	2,939	-0.20%
2021/06/30	9	108.50	0	0.00	106.50	9	3,000	0.30%
2021/06/28	0	0.00	5	99.88	102.00	-5	3,086	-0.16%
2021/06/25	1	99.50	0	0.00	99.20	1	3,093	0.03%
2021/06/23	0	0.00	1	98.00	98.80	-1	3,136	-0.03%
2021/06/21	0	0.00	1	97.00	96.80	-1	3,283	-0.03%
2021/06/17	1	98.90	0	0.00	99.00	1	3,472	0.03%
2021/06/15	5	99.42	0	0.00	99.10	5	4,075	0.12%
2021/06/10	1	99.80	2	99.55	100.50	-1	4,181	-0.02%
2021/06/09	0	0.00	1	98.30	98.00	-1	4,178	-0.02%
2021/06/01	1	96.50	0	0.00	96.40	1	4,229	0.02%
2021/05/25	1	94.10	0	0.00	93.10	1	4,209	0.02%
2021/05/13	1	87.50	0	0.00	91.50	1	4,218	0.02%
2021/05/10	1	99.10	1	99.70	98.00	0	4,043	0.00%
2021/05/06	0	0.00	3	101.50	101.50	-3	4,002	-0.07%
2021/05/03	0	0.00	0.1	112.00	108.00	-0.1	3,933	0.00%
2021/04/28	0	0.00	1	114.00	114.00	-1	3,905	-0.03%
2021/04/27	0	0.00	3	112.83	112.50	-3	3,924	-0.08%
2021/04/21	0	0.00	1	114.00	114.00	-1	3,911	-0.03%
2021/04/20	0	0.00	1	113.00	115.50	-1	3,901	-0.03%
2021/04/19	0	0.00	1	113.50	113.50	-1	3,934	-0.03%
2021/04/15	2	114.75	0	0.00	114.50	2	3,944	0.05%
2021/04/14	31.1	120.12	2	120.00	122.00	29.1	3,888	0.75%
2021/04/13	0	0.00	16	126.00	125.50	-16	3,722	-0.43%
2021/04/12	4	125.13	1	127.00	124.00	3	3,704	0.08%
2021/04/09	3	123.83	0	0.00	125.50	3	3,656	0.08%
2021/04/08	0	0.00	1	123.00	124.00	-1	3,585	-0.03%
2021/04/07	0	0.00	1	117.00	118.00	-1	3,469	-0.03%
2021/04/06	0	0.00	1	117.50	117.50	-1	3,437	-0.03%
2021/04/01	2	116.00	0	0.00	118.00	2	3,367	0.06%
2021/03/31	2	114.50	5	115.50	116.00	-3	3,273	-0.09%
2021/03/30	0	0.00	6	110.33	110.50	-6	3,096	-0.19%
2021/03/29	1	109.50	1	109.50	109.50	0	3,071	0.00%
2021/03/25	0	0.00	1	108.50	109.00	-1	3,047	-0.03%
2021/03/24	3	108.33	0	0.00	111.00	3	2,985	0.10%
2021/03/23	1	110.50	1	109.00	110.00	0	2,924	0.00%
2021/03/22	0	0.00	1	111.00	112.00	-1	2,863	-0.03%
2021/03/19	1	108.00	3	106.33	108.50	-2	2,788	-0.07%
2021/03/18	2	107.25	15	109.07	110.00	-13	2,581	-0.50%
2021/03/17	0	0.00	2	100.25	100.00	-2	2,228	-0.09%
2021/03/15	1	99.00	3	99.40	99.20	-2	2,172	-0.09%
2021/03/12	1	98.40	0	0.00	98.80	1	2,189	0.05%
2021/03/03	1	93.90	0	0.00	94.20	1	2,173	0.05%
2021/03/02	3	94.93	0	0.00	94.40	3	2,198	0.14%
2021/02/26	4	93.80	0	0.00	94.40	4	2,262	0.18%
2021/02/25	0	0.00	1	96.30	95.40	-1	2,305	-0.04%
2021/02/24	10	94.90	0	0.00	94.80	10	2,313	0.43%
2021/02/18	7	96.10	5	96.40	96.30	2	2,295	0.09%
2021/02/17	6	94.72	0	0.00	94.50	6	2,357	0.25%
2021/02/04	0	0.00	2	95.00	93.40	-2	2,622	-0.08%
2021/01/25	0	0.00	15	92.88	93.20	-15	2,920	-0.51%
2021/01/21	0	0.00	3	89.60	89.90	-3	3,023	-0.10%
2021/01/20	15	91.82	10	90.80	90.40	5	3,097	0.16%
2021/01/15	0	0.00	14	93.80	93.10	-14	3,349	-0.42%
2021/01/14	0	0.00	2	94.10	94.70	-2	3,525	-0.06%
2021/01/13	4	94.60	3	94.40	95.00	1	3,744	0.03%
2021/01/11	2	97.00	1	96.50	96.50	1	4,145	0.02%
2021/01/08	10	97.00	0	0.00	98.10	10	4,186	0.24%
2021/01/07	0	0.00	2	95.05	97.20	-2	4,162	-0.05%
2021/01/06	2	97.70	0	0.00	95.90	2	4,234	0.05%
2021/01/05	5	97.50	6	96.80	98.00	-1	4,298	-0.02%
2021/01/04	7	95.70	0	0.00	95.90	7	4,236	0.17%
2020/12/31	1	93.60	0	0.00	93.80	1	4,224	0.02%
2020/12/29	0	0.00	3	92.40	92.70	-3	4,282	-0.07%
2020/12/25	0	0.00	1	93.60	94.20	-1	4,285	-0.02%
2020/12/18	0	0.00	1	95.60	95.90	-1	4,316	-0.02%
2020/12/15	0	0.00	4	98.35	95.10	-4	4,332	-0.09%
2020/12/11	4	94.80	0	0.00	95.60	4	4,335	0.09%
2020/12/10	2	96.85	0	0.00	96.20	2	4,322	0.05%
2020/12/08	5	98.42	0	0.00	98.40	5	4,311	0.12%
2020/12/04	1	97.00	0	0.00	97.50	1	4,352	0.02%
2020/12/01	0	0.00	1	96.50	96.50	-1	4,505	-0.02%
2020/11/27	1	97.90	0	0.00	98.20	1	4,679	0.02%
2020/11/24	1	97.40	0	0.00	97.60	1	5,005	0.02%
2020/11/23	9	100.11	0	0.00	99.60	9	5,045	0.18%
2020/11/16	1	100.50	2	101.00	101.50	-1	5,715	-0.02%
2020/11/12	3	102.17	0	0.00	99.60	3	5,587	0.05%
2020/11/11	2	96.15	0	0.00	96.20	2	5,383	0.04%
2020/11/10	2	97.00	0	0.00	96.20	2	5,374	0.04%
2020/11/06	1	99.90	0	0.00	100.50	1	5,339	0.02%
2020/11/05	1	100.00	1	100.00	98.70	0	5,422	0.00%
2020/11/03	1	100.50	1	99.90	99.80	0	5,745	0.00%
2020/10/30	0	0.00	1	100.50	99.80	-1	5,673	-0.02%
2020/10/27	0	0.00	1	103.50	103.50	-1	5,503	-0.02%
2020/10/26	0	0.00	1	100.50	99.40	-1	5,365	-0.02%
2020/10/23	1	98.60	1	99.10	99.00	0	5,288	0.00%
2020/10/22	0	0.00	3	98.93	100.00	-3	5,250	-0.06%
2020/10/21	4	98.23	1	97.30	97.30	3	5,067	0.06%
2020/10/20	2	98.15	3	99.57	100.50	-1	4,858	-0.02%
2020/10/19	2	99.15	6	98.17	95.30	-4	4,640	-0.09%
2020/10/16	0	0.00	3	94.80	94.10	-3	4,418	-0.07%
2020/10/15	0	0.00	5	94.42	94.50	-5	4,368	-0.11%
2020/10/14	1	94.00	6	93.17	93.70	-5	4,316	-0.12%
2020/10/13	2	91.65	1	92.00	91.70	1	4,291	0.02%
2020/10/12	0	0.00	4	89.70	90.00	-4	4,240	-0.09%
2020/10/07	0	0.00	2	89.45	89.50	-2	4,248	-0.05%
2020/10/06	1	88.70	1	89.10	89.00	0	4,224	0.00%
2020/10/05	0	0.00	4	88.03	88.20	-4	4,231	-0.09%
2020/09/30	2	83.70	2	84.30	85.10	0	4,238	0.00%
2020/09/29	0	0.00	1	84.30	83.90	-1	4,263	-0.02%
2020/09/28	0	0.00	3	83.80	84.60	-3	4,305	-0.07%
2020/09/25	10	83.69	15	84.46	83.60	-5	4,342	-0.12%
2020/09/22	0	0.00	5	87.84	88.00	-5	4,335	-0.12%
2020/09/18	1	88.60	4.1	88.85	88.80	-3.1	4,303	-0.07%
2020/09/17	3	88.17	0	0.00	88.10	3	4,288	0.07%
2020/09/14	0	0.00	1	87.00	87.10	-1	4,234	-0.02%
2020/09/11	2	86.45	0	0.00	85.10	2	4,221	0.05%
2020/09/09	2	87.60	0	0.00	87.30	2	4,141	0.05%
2020/09/08	4	88.30	0	0.00	88.40	4	4,112	0.10%
2020/09/07	1	89.20	2	90.40	89.00	-1	4,092	-0.02%
2020/09/04	1	91.00	2	91.10	91.10	-1	4,032	-0.02%
2020/09/03	9	93.49	2	94.80	92.10	7	3,963	0.18%
2020/09/02	0	0.00	5	93.48	93.10	-5	3,892	-0.13%
2020/09/01	10	91.75	10	92.77	92.10	0	3,818	0.00%
2020/08/31	17	90.75	4	91.93	92.00	13	3,702	0.35%
2020/08/28	0	0.00	0.3	89.50	89.70	-0.3	3,472	-0.01%
2020/08/26	3	88.53	3	88.33	88.00	0	3,318	0.00%
2020/08/25	7	89.07	5	91.34	87.80	2	3,238	0.06%
2020/08/24	0.3	88.50	5	87.66	88.90	-4.7	2,897	-0.16%
2020/08/21	3	84.87	1	84.90	84.50	2	2,742	0.07%
2020/08/20	4	77.85	1	78.00	79.90	3	2,667	0.11%
2020/08/19	2	84.05	0	0.00	83.20	2	2,625	0.08%
2020/08/14	0	0.00	1	84.90	86.00	-1	2,600	-0.04%
2020/08/13	3	85.90	2	85.25	85.20	1	2,580	0.04%
2020/08/12	1	84.90	0	0.00	84.80	1	2,547	0.04%
2020/08/11	0	0.00	27	85.77	84.40	-27	2,527	-1.07%
2020/08/10	6	85.50	0	0.00	85.40	6	2,469	0.24%
2020/08/07	1	82.80	7	81.40	82.60	-6	2,349	-0.26%
2020/08/06	2	79.10	0	0.00	78.80	2	2,197	0.09%
2020/08/04	0	0.00	1	77.10	77.00	-1	2,407	-0.04%
2020/08/03	1	76.30	0	0.00	75.60	1	2,461	0.04%
2020/07/31	2	76.90	0	0.00	77.00	2	2,477	0.08%
2020/07/30	2	73.35	0	0.00	75.90	2	2,441	0.08%
2020/07/29	3	72.60	0	0.00	72.50	3	2,435	0.12%
2020/07/28	2	72.20	0	0.00	72.20	2	2,442	0.08%
2020/07/27	0	0.00	2	74.75	74.50	-2	2,445	-0.08%
2020/07/24	1	76.40	0	0.00	76.30	1	2,507	0.04%
2020/07/17	1	78.30	0	0.00	77.30	1	2,698	0.04%
2020/07/15	5	84.00	5	84.50	83.80	0	2,610	0.00%
2020/07/10	1	83.80	2	84.20	83.20	-1	2,668	-0.04%
2020/07/09	5	86.76	0	0.00	85.50	5	2,655	0.19%
2020/07/08	4	87.13	0	0.00	87.10	4	2,623	0.15%
2020/07/07	2	87.35	0	0.00	86.70	2	2,615	0.08%
2020/07/03	15	85.47	0	0.00	85.40	15	2,614	0.57%
2020/07/01	0	0.00	1	83.70	83.50	-1	2,657	-0.04%
2020/06/30	0	0.00	2	82.50	83.60	-2	2,691	-0.07%
2020/06/22	1	82.50	0	0.00	82.70	1	2,827	0.04%
2020/06/02	0	0.00	3	86.00	85.10	-3	3,182	-0.09%
2020/05/28	1	87.20	0	0.00	85.00	1	3,194	0.03%
2020/05/26	0	0.00	1	84.50	84.10	-1	3,160	-0.03%
2020/05/14	1	85.20	0	0.00	85.20	1	3,074	0.03%
2020/05/12	6	87.62	2	87.70	87.70	4	3,067	0.13%
2020/05/11	3	86.70	3	87.67	89.60	0	3,024	0.00%
2020/05/08	0	0.00	2	82.40	82.70	-2	2,815	-0.07%
2020/04/29	2	82.40	0	0.00	81.20	2	2,804	0.07%
2020/04/24	0	0.00	1	79.00	79.00	-1	2,760	-0.04%
2020/04/23	0	0.00	3	78.90	79.30	-3	2,735	-0.11%
2020/04/22	0	0.00	3	75.00	75.90	-3	2,593	-0.12%
2020/04/21	0	0.00	3	72.30	72.30	-3	2,564	-0.12%
2020/04/10	1	72.00	0	0.00	72.20	1	2,604	0.04%
2020/04/09	0	0.00	1	71.90	71.50	-1	2,625	-0.04%
2020/04/08	0	0.00	1	73.00	73.60	-1	2,592	-0.04%
2020/04/06	1	70.50	0	0.00	71.40	1	2,563	0.04%
2020/04/01	0	0.00	5	69.70	70.10	-5	2,521	-0.20%
2020/03/31	0	0.00	5	67.70	68.30	-5	2,503	-0.20%
2020/03/30	0	0.00	1	66.60	67.00	-1	2,464	-0.04%
2020/03/27	5	66.60	1	67.00	65.90	4	2,439	0.16%
2020/03/26	1	66.10	0	0.00	67.10	1	2,416	0.04%
2020/03/25	1	66.80	0	0.00	66.20	1	2,395	0.04%
2020/03/24	0	0.00	1	64.40	64.00	-1	2,351	-0.04%
2020/03/20	0	0.00	2	61.00	61.90	-2	2,331	-0.09%
2020/03/19	2	57.65	0	0.00	56.30	2	2,299	0.09%
2020/03/18	1	60.60	1	61.70	60.70	0	2,251	0.00%
2020/03/17	1	58.10	16	58.48	58.20	-15	2,206	-0.68%
2020/03/16	2	63.55	1	64.70	62.00	1	2,171	0.05%
2020/03/13	3	63.10	0	0.00	64.40	3	2,167	0.14%
2020/03/10	1	77.80	0	0.00	77.70	1	2,086	0.05%
2020/03/09	2	79.50	0	0.00	78.00	2	2,099	0.10%
2020/03/03	1	80.00	0	0.00	80.30	1	2,260	0.04%
2020/02/27	3	80.40	0	0.00	78.70	3	2,367	0.13%
2020/02/24	1	80.60	0	0.00	80.50	1	2,442	0.04%
2020/02/21	0	0.00	3	82.30	82.00	-3	2,489	-0.12%
2020/02/19	4	83.38	0	0.00	83.60	4	2,493	0.16%
2020/02/13	2	84.40	3	85.00	84.90	-1	2,476	-0.04%
2020/02/12	0	0.00	3	81.97	81.80	-3	2,408	-0.12%
2020/02/10	2	76.90	4	75.70	77.10	-2	2,442	-0.08%
2020/02/04	3	78.43	1	78.50	78.50	2	2,469	0.08%
2020/02/03	1	76.20	0	0.00	76.40	1	2,469	0.04%
2020/01/30	1	80.00	2	80.25	80.30	-1	2,461	-0.04%
2020/01/10	2	86.35	2	86.75	86.70	0	2,747	0.00%
2020/01/09	0	0.00	2	89.05	89.10	-2	2,716	-0.07%
2020/01/08	5	88.42	1	89.00	88.30	4	2,730	0.15%
2020/01/07	0	0.00	1	89.20	89.80	-1	2,720	-0.04%
2019/12/31	0	0.00	1	94.20	94.10	-1	2,835	-0.04%
2019/12/30	0	0.00	7	94.40	94.40	-7	2,850	-0.25%
2019/12/26	7	93.20	0	0.00	93.30	7	2,833	0.25%
2019/12/19	0	0.00	1	92.60	92.40	-1	2,903	-0.03%
2019/12/13	0	0.00	1	93.20	93.10	-1	2,928	-0.03%
2019/12/10	0	0.00	8	92.56	92.30	-8	2,980	-0.27%
2019/11/28	2	95.90	3	96.40	95.60	-1	3,151	-0.03%
2019/11/27	3	96.07	3	95.97	96.00	0	3,199	0.00%
2019/11/26	0	0.00	2	93.80	94.20	-2	3,202	-0.06%
2019/11/22	2	93.30	1	91.80	93.40	1	3,559	0.03%
2019/11/20	1	91.10	0	0.00	91.50	1	3,873	0.03%
2019/11/18	2	90.40	0	0.00	90.50	2	3,921	0.05%
2019/11/13	1	91.10	1	91.40	90.60	0	3,998	0.00%
2019/11/11	14	90.69	0	0.00	89.90	14	4,123	0.34%
2019/11/08	5	92.46	11	92.47	92.20	-6	4,140	-0.14%
2019/11/07	3	89.40	0	0.00	88.30	3	4,125	0.07%
2019/11/06	6	90.40	0	0.00	90.00	6	4,193	0.14%
2019/11/05	1	92.40	1	92.20	92.20	0	4,275	0.00%
2019/11/04	0	0.00	1	94.20	93.30	-1	4,313	-0.02%
2019/11/01	1	93.60	0	93.80	93.60	1	4,343	0.02%
2019/10/31	1	95.20	10	95.55	94.20	-9	4,407	-0.20%
2019/10/30	15	94.96	0	0.00	95.20	15	4,470	0.34%
2019/10/29	4	95.58	0	0.00	95.00	4	4,506	0.09%
2019/10/28	0	0.00	2	96.30	95.80	-2	4,525	-0.04%
2019/10/25	1	93.90	0	0.00	94.00	1	4,551	0.02%
2019/10/23	10	94.90	0	0.00	95.10	10	4,872	0.21%
2019/10/22	1	95.80	2	96.00	95.10	-1	4,957	-0.02%
2019/10/21	21	94.60	21	95.27	95.40	0	5,211	0.00%
2019/10/18	1	93.10	9	91.96	92.80	-8	5,255	-0.15%
2019/10/17	6	88.58	0	0.00	89.30	6	5,222	0.11%
2019/10/15	1	90.00	0	0.00	90.40	1	5,183	0.02%
2019/10/08	4	90.08	2	90.60	90.60	2	5,324	0.04%
2019/09/26	1	95.60	0	0.00	94.80	1	5,223	0.02%
2019/09/24	0	0.00	1	95.70	95.40	-1	5,325	-0.02%
2019/09/20	1	95.70	1	95.50	95.80	0	5,328	0.00%
2019/09/18	1	94.10	0	0.00	94.10	1	5,362	0.02%
2019/09/17	0	0.00	2	94.30	93.70	-2	5,356	-0.04%
2019/09/11	0	0.00	1	96.00	95.80	-1	5,349	-0.02%
2019/09/10	1	97.00	0	0.00	96.80	1	5,316	0.02%
2019/09/06	1	105.00	1	104.50	104.50	0	5,143	0.00%
2019/09/04	0	0.00	2	106.00	107.00	-2	5,106	-0.04%
2019/09/03	0	0.00	1	107.50	106.00	-1	5,154	-0.02%
2019/08/29	0	0.00	1	106.00	106.50	-1	4,942	-0.02%
2019/08/28	5	110.40	1	110.00	103.50	4	4,856	0.08%
2019/08/26	11	104.41	10	103.00	102.00	1	4,512	0.02%
2019/08/23	3	103.33	9	106.39	106.00	-6	4,490	-0.13%
2019/08/16	0	0.00	1	102.00	101.50	-1	4,150	-0.02%
2019/08/14	1	102.50	1	104.50	102.00	0	4,175	0.00%
2019/08/13	1	102.00	1	100.50	100.50	0	4,097	0.00%
2019/08/08	2	102.00	2	102.00	103.00	0	4,105	0.00%
2019/08/07	1	99.40	1	100.50	102.00	0	4,054	0.00%
2019/08/06	0	0.00	16	93.09	96.50	-16	3,981	-0.40%
2019/08/02	1	100.50	0	0.00	99.10	1	3,968	0.03%
2019/08/01	0	0.00	1	106.00	106.00	-1	3,981	-0.03%
2019/07/31	0	0.00	1	105.00	108.00	-1	3,956	-0.03%
2019/07/30	1	104.00	2	103.50	103.50	-1	3,914	-0.03%
2019/07/29	4	107.75	5	106.80	106.50	-1	3,874	-0.03%
2019/07/26	1	109.00	2	109.00	109.50	-1	3,833	-0.03%
2019/07/25	6	112.58	3	115.33	110.50	3	3,724	0.08%
2019/07/24	9	111.44	4	112.75	112.00	5	3,544	0.14%
2019/07/23	13	112.15	7	112.14	112.00	6	3,538	0.17%
2019/07/22	14	106.36	5	108.00	108.00	9	3,252	0.28%
2019/07/12	6	98.50	6	97.50	95.50	0	3,111	0.00%
2019/07/03	8	93.76	2	92.60	92.60	6	3,317	0.18%
2019/07/02	0	0.00	6	94.70	95.00	-6	3,338	-0.18%
2019/07/01	1	94.30	1	94.30	94.60	0	3,324	0.00%
2019/06/14	0	0.00	1	86.00	86.00	-1	4,093	-0.02%
2019/06/05	1	86.20	0	0.00	86.20	1	4,677	0.02%
2019/05/30	8	89.58	6	89.83	90.20	2	4,789	0.04%
2019/05/23	4	82.50	0	0.00	85.00	4	4,961	0.08%
2019/05/21	0	0.00	1	79.80	81.90	-1	4,992	-0.02%
2019/05/20	1	78.90	1	80.20	78.80	0	5,045	0.00%
2019/05/17	3	79.77	2	78.60	78.60	1	5,091	0.02%
2019/05/13	2	81.80	3	82.70	82.60	-1	5,333	-0.02%
2019/05/09	2	82.25	1	81.80	81.80	1	5,720	0.02%
2019/05/03	0	0.00	1	86.80	87.20	-1	5,785	-0.02%
2019/04/29	2	84.50	3	84.33	84.00	-1	6,095	-0.02%
2019/04/25	0	0.00	1	93.20	93.20	-1	6,292	-0.02%
2019/04/17	5	97.74	5	94.30	93.00	0	6,773	0.00%
2019/04/16	0	0.00	2.1	95.11	95.30	-2.1	6,714	-0.03%
2019/04/15	5	94.40	137	93.58	92.60	-132	6,710	-1.97%	大賣/鉅額交易
2019/04/12	10	92.68	1	93.00	93.00	9	6,737	0.13%
2019/04/10	1	93.00	1	93.30	94.30	0	6,768	0.00%
2019/04/09	0	0.00	2	93.70	93.70	-2	6,735	-0.03%
2019/03/29	0	0.00	11	94.00	93.20	-11	6,710	-0.16%
2019/03/28	6	95.33	6	95.53	95.10	0	6,648	0.00%
2019/03/27	0	0.00	1	93.70	94.60	-1	6,552	-0.02%
2019/03/25	2	91.10	0	0.00	91.50	2	6,387	0.03%
2019/03/22	13	92.52	1	92.30	92.20	12	6,333	0.19%
2019/03/19	10	87.90	0	0.00	87.70	10	6,345	0.16%
2019/03/18	20	85.60	0	0.00	89.00	20	6,445	0.31%
2019/03/13	7	89.60	0	0.00	89.20	7	6,548	0.11%
2019/03/12	12	90.63	0	0.00	89.90	12	6,599	0.18%
2019/03/11	5	91.60	0	0.00	90.80	5	6,591	0.08%
2019/03/08	15	86.10	0	0.00	87.90	15	6,536	0.23%
2019/03/05	2	87.75	2	88.40	88.20	0	6,813	0.00%
2019/02/27	0	0.00	8	90.50	91.70	-8	6,700	-0.12%
2019/02/26	68	91.83	0	0.00	90.80	68	6,639	1.02%
2019/02/15	0	0.00	11	95.00	95.10	-11	6,617	-0.17%
2019/02/14	4	95.40	4	95.00	95.00	0	6,572	0.00%
2019/02/13	14	96.51	2	97.95	95.00	12	6,608	0.18%
2019/02/12	0	0.00	1	97.00	99.40	-1	6,662	-0.02%
2019/02/11	2	97.05	4	97.40	96.70	-2	6,602	-0.03%
2019/01/30	1	93.50	3	91.83	94.50	-2	6,449	-0.03%
2019/01/23	0	0.00	7	80.77	81.90	-7	6,103	-0.11%
2019/01/22	2	88.20	0	0.00	80.50	2	5,962	0.03%
2019/01/21	0	0.00	1	86.50	87.40	-1	5,749	-0.02%
2019/01/18	6	87.40	0	0.00	87.00	6	5,710	0.11%
2019/01/17	5	87.56	2	86.00	86.00	3	5,628	0.05%
2019/01/16	1	86.80	4	86.50	87.10	-3	5,412	-0.06%
2019/01/15	0	0.00	2	79.45	79.20	-2	5,106	-0.04%
2019/01/10	0	0.00	1	77.00	77.00	-1	4,948	-0.02%
2019/01/09	2	77.80	0	0.00	76.30	2	4,908	0.04%
2019/01/07	0	0.00	2	75.50	74.70	-2	4,718	-0.04%
2018/12/27	6	73.73	6	73.72	73.60	0	4,528	0.00%
2018/12/26	0	0.00	3	70.30	70.20	-3	4,439	-0.07%
2018/12/24	0	0.00	1	74.30	73.70	-1	4,383	-0.02%
2018/12/19	1	74.40	1	73.30	74.50	0	4,208	0.00%
2018/12/18	0	0.00	4	74.13	73.20	-4	4,146	-0.10%
2018/12/17	0	0.00	1	74.70	74.70	-1	4,070	-0.02%
2018/12/12	0	0.00	1	75.40	73.60	-1	3,837	-0.03%
2018/12/07	6	73.45	5	73.96	75.50	1	3,414	0.03%
2018/12/05	0	0.00	2	70.60	71.00	-2	3,077	-0.06%
2018/12/03	0	0.00	1	70.60	71.00	-1	2,989	-0.03%
2018/11/30	0	0.00	1	67.50	68.00	-1	2,868	-0.03%
2018/11/22	1	60.50	0	0.00	60.50	1	2,525	0.04%
2018/11/20	5	61.10	10	61.46	59.90	-5	2,462	-0.20%
2018/11/14	0	0.00	1	57.80	58.00	-1	2,314	-0.04%
2018/11/13	1	58.00	1	55.60	58.20	0	2,278	0.00%
2018/11/12	1	56.70	0	0.00	57.00	1	2,187	0.05%
2018/11/09	2	56.10	1	54.60	56.70	1	2,111	0.05%
2018/11/07	1	52.00	0	0.00	53.60	1	1,933	0.05%
2018/11/06	0	0.00	3	51.50	51.30	-3	1,973	-0.15%
2018/11/05	1	52.70	0	0.00	53.60	1	1,993	0.05%
2018/11/02	1	51.20	2	51.70	52.30	-1	1,995	-0.05%
2018/10/31	3	50.12	0	0.00	50.30	3	2,011	0.15%
2018/10/26	1	48.80	0	0.00	46.90	1	2,016	0.05%
2018/10/19	0	0.00	1	46.25	46.85	-1	2,158	-0.05%
2018/10/18	1	47.75	0	0.00	47.50	1	2,189	0.05%
2018/10/15	0	0.00	1	47.95	47.30	-1	2,532	-0.04%
2018/10/12	1	46.10	0	0.00	47.45	1	2,830	0.04%
2018/10/09	0	0.00	1	49.80	48.30	-1	3,323	-0.03%
2018/10/08	0	0.00	2	49.50	49.50	-2	3,397	-0.06%
2018/10/02	2	53.70	0	0.00	53.60	2	3,826	0.05%
2018/09/20	0	0.00	2	54.40	53.60	-2	4,636	-0.04%
2018/09/17	1	57.50	0	0.00	57.30	1	4,708	0.02%
2018/09/11	0	0.00	1	57.50	57.40	-1	4,946	-0.02%
2018/09/04	50	61.50	0	0.00	61.30	50	5,623	0.89%
2018/09/03	5	61.14	5	60.10	59.90	0	5,717	0.00%
2018/08/22	1	60.40	0	0.00	60.20	1	6,927	0.01%
2018/08/17	0	0.00	30	61.80	61.80	-30	6,981	-0.43%
2018/08/15	0	0.00	20	64.50	64.40	-20	7,135	-0.28%
2018/08/14	2	65.20	0	0.00	65.70	2	7,144	0.03%
2018/08/13	6	63.58	14	63.10	63.90	-8	7,203	-0.11%
2018/08/10	4	68.13	0	0.00	67.50	4	7,196	0.06%
2018/08/09	2	68.65	1	69.00	69.00	1	7,183	0.01%
2018/08/08	2	68.95	0	0.00	68.70	2	7,190	0.03%
2018/08/06	1	70.80	0	0.00	70.30	1	7,232	0.01%
2018/08/03	3	70.67	0	0.00	70.90	3	7,276	0.04%
2018/08/02	1	71.40	0	0.00	71.10	1	7,376	0.01%
2018/08/01	2	72.55	40	72.18	72.40	-38	7,396	-0.51%
2018/07/30	2	73.05	0	0.00	72.70	2	7,390	0.03%
2018/07/26	0	0.00	8	75.00	75.00	-8	7,300	-0.11%
2018/07/24	1	73.80	0	0.00	73.80	1	7,254	0.01%
2018/07/23	4	70.75	0	0.00	70.80	4	7,169	0.06%
2018/07/20	18	76.83	2	75.90	76.00	16	7,037	0.23%
2018/07/19	2	78.45	1	77.00	77.40	1	6,949	0.01%
2018/07/18	41	80.78	1	79.20	81.00	40	6,682	0.60%
2018/07/13	0	0.00	1	74.70	74.20	-1	6,200	-0.02%
2018/07/12	0	0.00	24	74.70	74.70	-24	6,142	-0.39%
2018/07/11	1	74.50	1	73.10	73.40	0	6,256	0.00%
2018/07/10	24	73.50	7	73.43	74.00	17	6,308	0.27%
2018/07/06	1	72.30	1	72.80	72.60	0	6,129	0.00%
2018/07/05	1	71.90	3	70.20	69.10	-2	6,056	-0.03%
2018/07/04	3	73.87	2	71.30	72.00	1	6,016	0.02%
2018/07/03	1	71.70	12	71.70	71.70	-11	5,902	-0.19%
2018/07/02	11	73.34	0	0.00	72.50	11	5,835	0.19%
2018/06/29	0	0.00	2	73.45	73.70	-2	5,640	-0.04%
2018/06/28	6	67.00	0	0.00	67.00	6	5,462	0.11%
2018/06/19	6	72.20	1	71.40	72.20	5	5,200	0.10%
2018/06/14	1	72.80	0	0.00	71.30	1	5,072	0.02%
2018/06/13	2	76.85	40	74.05	71.80	-38	5,003	-0.76%
2018/06/12	0	0.00	21	75.12	78.10	-21	4,805	-0.44%
2018/06/11	1	72.30	1	71.20	71.00	0	4,581	0.00%
2018/06/07	10	71.60	1	70.80	70.30	9	4,356	0.21%
2018/06/06	10	70.70	2	70.10	72.20	8	4,301	0.19%
2018/06/05	41.2	72.49	0	0.00	71.00	41.2	4,173	0.99%
2018/06/04	3	71.30	1	73.30	74.40	2	3,814	0.05%
2018/06/01	0	0.00	1	67.60	67.70	-1	3,540	-0.03%
2018/05/31	1	61.60	0	0.00	61.60	1	3,308	0.03%
2018/05/30	0	0.00	1	61.90	61.80	-1	3,305	-0.03%
2018/05/28	2	63.45	1	63.00	63.20	1	3,317	0.03%
2018/05/25	0	0.00	1	62.90	62.90	-1	3,310	-0.03%
2018/05/23	0	0.00	1	62.60	62.50	-1	3,241	-0.03%
2018/05/15	1	61.10	1	60.20	61.00	0	2,946	0.00%
2018/05/11	0	0.00	25	58.91	59.30	-25	2,859	-0.87%
2018/05/10	1	57.80	1	58.70	59.50	0	2,928	0.00%
2018/04/27	0	0.00	1	54.00	54.90	-1	2,694	-0.04%
2018/04/20	1	55.90	0	0.00	56.00	1	2,609	0.04%
2018/04/19	1	57.50	240	57.64	58.80	-239	2,538	-9.41%	大賣/鉅額交易
2018/04/18	2	58.50	0	0.00	58.30	2	2,497	0.08%
2018/04/17	241	59.33	12	58.76	59.70	229	2,396	9.56%	大買/鉅額交易
2018/04/16	0	0.00	6	56.82	57.00	-6	2,273	-0.26%
2018/04/02	0	0.00	2	54.80	54.30	-2	2,837	-0.07%
2018/03/30	0	0.00	1	54.80	54.70	-1	2,773	-0.04%
2018/03/29	10	53.30	0	0.00	53.40	10	2,717	0.37%
2018/03/28	1	52.20	1	52.00	52.00	0	2,728	0.00%
2018/03/27	1	52.10	2	52.55	52.70	-1	2,718	-0.04%
2018/03/22	3	53.00	3	52.83	52.50	0	2,789	0.00%
2018/03/21	1	53.10	1	53.40	53.00	0	2,843	0.00%
2018/03/20	1	53.10	0	0.00	53.10	1	2,837	0.04%
2018/03/16	1	53.30	3	53.77	55.00	-2	2,819	-0.07%
2018/03/15	7	54.63	5	54.34	54.30	2	2,721	0.07%
2018/03/14	4	54.05	4	54.00	54.00	0	2,678	0.00%
2018/03/13	0	0.00	1	54.30	54.10	-1	2,661	-0.04%
2018/03/12	1	53.70	0	0.00	54.30	1	2,652	0.04%
2018/03/09	0	0.00	2	53.70	53.40	-2	2,613	-0.08%
2018/03/07	5	52.74	1	51.80	51.80	4	2,672	0.15%
2018/03/06	1	51.70	1	52.70	53.00	0	2,628	0.00%
2018/03/05	1	51.30	1	51.90	51.50	0	2,580	0.00%
2018/03/02	2	52.05	2	52.40	52.50	0	2,583	0.00%
2018/02/12	3	47.20	7	47.23	47.30	-4	2,595	-0.15%
2018/02/09	4	46.40	0	0.00	46.70	4	2,593	0.15%
2018/02/02	20	51.81	20	51.30	50.90	0	2,519	0.00%
2018/01/30	0	0.00	0.5	49.35	49.35	-0.5	2,390	-0.02%
2018/01/29	2	48.90	2	48.80	48.80	0	2,380	0.00%
2018/01/17	3	50.80	0	0.00	50.70	3	2,369	0.13%
2018/01/11	0	0.00	9	50.24	50.20	-9	2,345	-0.38%
2018/01/10	13	51.03	60	50.50	50.30	-47	2,332	-2.01%
2018/01/08	4	55.00	1	56.10	54.10	3	2,214	0.14%
2018/01/05	8	56.38	8	55.74	55.80	0	2,134	0.00%
2018/01/04	2	56.25	13	56.69	56.60	-11	2,045	-0.54%
2018/01/03	2	55.05	1	54.60	54.60	1	1,860	0.05%
2018/01/02	2	54.40	7	53.94	54.60	-5	1,784	-0.28%