智易 (3596)-元大-松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
157.0
漲跌
▲1.5
漲幅
+0.96%
成交量
1,577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: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－元大-松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

元大-松山券商分點個股進出
元大-松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
2024/05/14	0	0.00	1	156.00	155.50	-1	2,381	-0.04%
2024/05/03	1	172.00	0	0.00	171.00	1	2,137	0.05%
2024/04/30	1	174.00	0	0.00	173.00	1	2,103	0.05%
2024/04/18	1	177.00	1	178.50	177.00	0	2,143	0.00%
2024/04/12	2	185.75	2	185.00	184.50	0	2,115	0.00%
2024/04/08	1	192.00	1	191.50	191.50	0	2,153	0.00%
2024/04/03	1	191.00	1.2	192.58	192.50	-0.2	2,143	-0.01%
2024/04/02	2	196.00	2	195.50	195.00	0	2,141	0.00%
2024/04/01	1	191.00	2	194.25	195.50	-1	2,147	-0.05%
2024/03/29	1	187.50	1.1	188.82	191.50	-0.1	2,134	0.00%
2024/03/28	3	190.50	0.3	190.50	191.50	2.7	2,067	0.13%
2024/03/27	1.3	186.50	1.5	187.17	190.50	-0.2	2,029	-0.01%
2024/03/26	1.1	191.55	1	189.00	189.00	0.1	2,015	0.00%
2024/03/25	2	195.75	2	194.50	193.50	0	2,018	0.00%
2024/03/22	2	196.75	2	199.50	199.00	0	2,007	0.00%
2024/03/21	1	198.50	1	198.50	199.00	0	2,010	0.00%
2024/03/20	5	205.00	7.1	201.22	199.00	-2	1,991	-0.10%
2024/03/18	1	186.50	1	188.50	187.50	0	2,140	0.00%
2024/03/15	1	185.00	1	186.00	188.00	0	2,162	0.00%
2024/03/14	10	192.60	10.1	189.52	189.50	-0.1	2,151	0.00%
2024/03/13	2	186.00	19	185.11	186.50	-17	2,066	-0.82%
2024/03/11	0	0.00	1	171.00	171.00	-1	1,997	-0.05%
2024/03/08	1	176.00	2	174.00	171.50	-1	1,994	-0.05%
2024/03/07	1	180.50	1.1	175.64	175.50	-0.1	1,982	-0.01%
2024/03/06	1.1	183.30	1	180.00	180.00	0.1	1,960	0.01%
2024/03/04	1	179.50	1.1	181.09	181.00	-0.1	1,959	-0.01%
2024/03/01	1.1	180.95	1.1	178.70	178.50	0	1,956	0.00%
2024/02/29	13.1	182.73	3	181.50	184.00	10.1	1,947	0.52%
2024/02/27	7	181.07	12.1	182.08	180.00	-5.1	1,925	-0.26%
2024/02/26	1.1	178.00	3	179.50	180.00	-1.9	1,891	-0.10%
2024/02/23	0.5	184.50	0.1	184.00	183.50	0.4	1,870	0.02%
2024/02/22	2	176.00	0.3	177.72	178.50	1.7	1,788	0.10%
2024/02/20	0.3	172.00	0	0.00	171.50	0.3	1,715	0.02%
2024/02/02	1.2	173.63	1	175.00	175.50	0.2	1,771	0.01%
2024/02/01	0	0.00	1	175.00	175.00	-1	1,784	-0.06%
2024/01/23	0	0.00	0	178.00	178.00	0	2,045	0.00%
2024/01/22	1	175.00	1	174.50	175.50	0	2,034	0.00%
2024/01/19	1	176.00	1	172.00	172.00	0	2,027	0.00%
2024/01/18	11	174.50	2.1	174.90	176.00	8.9	2,016	0.44%
2024/01/17	2	173.25	22	174.07	173.50	-20	2,004	-1.00%
2024/01/16	4	171.75	0	0.00	172.50	4	1,991	0.20%
2024/01/15	0	0.00	0	172.50	171.50	0	1,989	0.00%
2024/01/09	2	168.50	2	167.75	167.50	0	2,061	0.00%
2024/01/05	1	170.50	1	169.50	168.00	0	2,095	0.00%
2024/01/04	0	171.00	0	0.00	169.50	0	2,102	0.00%
2024/01/02	1	168.00	1	169.50	170.50	0	2,150	0.00%
2023/12/27	2	170.00	1	170.00	171.00	1	2,246	0.04%
2023/12/26	2	169.25	3	170.33	170.50	-1	2,256	-0.04%
2023/12/25	1	170.00	1	172.00	169.50	0	2,263	0.00%
2023/12/21	1	175.00	1	174.00	174.50	0	2,338	0.00%
2023/12/20	2	175.25	1	175.00	175.00	1	2,353	0.04%
2023/12/19	2	175.75	2	176.25	175.50	0	2,406	0.00%
2023/12/18	3.1	181.35	3	183.00	176.50	0.1	2,516	0.00%
2023/12/15	7	184.50	2	182.75	181.50	5	2,540	0.20%
2023/12/14	1	190.50	0.1	191.50	189.50	0.9	2,566	0.04%
2023/12/13	2	185.75	2.1	183.62	188.50	-0.1	2,431	0.00%
2023/12/12	1	171.00	4.1	171.28	171.50	-3.1	2,365	-0.13%
2023/12/11	3	168.00	2	166.75	168.50	1	2,391	0.04%
2023/12/06	0.1	164.00	0	0.00	163.50	0.1	2,547	0.00%
2023/12/04	2	165.50	0	166.00	164.00	2	2,716	0.07%
2023/11/29	2	164.00	0	0.00	163.50	2	2,877	0.07%
2023/11/28	0	163.00	0	0.00	163.50	0	2,916	0.00%
2023/11/22	2	167.75	2	169.00	168.50	0	3,015	0.00%
2023/11/21	1	169.50	1	170.50	170.50	0	3,048	0.00%
2023/11/20	0	0.00	2	168.50	169.00	-2	3,167	-0.06%
2023/11/17	2	168.25	2	169.00	168.00	0	3,263	0.00%
2023/11/16	1	167.50	1	168.50	171.00	0	3,417	0.00%
2023/11/15	6	170.75	2	168.50	167.50	4	3,478	0.11%
2023/11/14	1	166.00	2.1	169.05	169.50	-1.1	3,491	-0.03%
2023/11/13	2.1	164.95	1	165.50	165.50	1.1	3,490	0.03%
2023/11/09	2	165.50	1	166.00	166.50	1	3,544	0.03%
2023/11/08	3	168.17	2	169.25	167.50	1	3,563	0.03%
2023/11/07	2	164.75	2	165.25	166.00	0	3,615	0.00%
2023/11/06	3	166.50	8	165.88	166.00	-5	3,667	-0.14%
2023/11/03	5	165.50	1.1	166.17	167.00	3.9	3,740	0.10%
2023/11/02	2	160.00	0	0.00	159.00	2	3,817	0.05%
2023/11/01	1	155.00	1	151.00	152.00	0	3,830	0.00%
2023/10/27	0.1	156.50	0	0.00	154.50	0.1	4,199	0.00%
2023/10/24	1	156.50	2	156.25	158.50	-1	4,582	-0.02%
2023/10/23	1.1	156.50	1	158.00	156.50	0.1	4,615	0.00%
2023/10/20	1	158.50	1	157.50	157.50	0	4,718	0.00%
2023/10/17	0	0.00	1	161.00	161.00	-1	4,816	-0.02%
2023/10/16	1	160.51	1	162.50	161.50	0	4,836	0.00%
2023/10/13	2	164.50	2	166.26	164.50	0	4,888	0.00%
2023/10/12	1.1	164.00	1	164.50	165.00	0.1	4,916	0.00%
2023/10/11	3	164.17	3	166.33	163.50	0	4,934	0.00%
2023/10/06	2	165.00	2	165.50	164.00	0	4,955	0.00%
2023/10/05	3	167.00	0	169.50	163.00	3	4,985	0.06%
2023/10/04	0	163.00	2	159.50	163.00	-2	4,995	-0.04%
2023/10/03	2	163.75	5	162.30	160.50	-3	5,086	-0.06%
2023/10/02	4	163.63	5	163.10	164.50	-1	5,150	-0.02%
2023/09/28	1	161.50	1.1	161.95	161.50	-0.1	5,172	0.00%
2023/09/27	6	160.08	5	159.40	160.50	1	5,183	0.02%
2023/09/26	1	165.50	3	166.17	166.00	-2	5,112	-0.04%
2023/09/25	6	165.25	2	166.25	165.50	4	5,163	0.08%
2023/09/22	4.1	162.98	4	163.75	164.50	0.1	5,142	0.00%
2023/09/21	2	170.25	6	165.83	165.50	-4	5,142	-0.08%
2023/09/20	2	175.50	2	179.00	175.50	0	5,205	0.00%
2023/09/19	1	180.00	0	0.00	180.00	1	5,170	0.02%
2023/09/18	1	176.50	1	178.00	176.00	0	5,120	0.00%
2023/09/15	1	174.50	1	176.50	177.50	0	5,102	0.00%
2023/09/14	5	173.40	2	173.75	176.50	3	5,055	0.06%
2023/09/13	3	166.50	3	166.83	167.50	0	4,996	0.00%
2023/09/12	1	166.00	1	167.50	168.00	0	5,025	0.00%
2023/09/11	0	0.00	1	166.52	167.50	-1	4,980	-0.02%
2023/09/08	7	162.93	12	158.33	164.00	-5	4,875	-0.10%
2023/09/07	2	158.52	2	160.25	162.00	0	4,830	0.00%
2023/09/06	2	156.75	7	156.57	158.00	-5	4,748	-0.11%
2023/09/05	1	151.00	4	150.13	151.00	-3	4,651	-0.07%
2023/09/04	1	145.50	1	146.50	147.50	0	4,679	0.00%
2023/09/01	1	146.98	0	0.00	145.00	1	4,695	0.02%
2023/08/31	1	148.50	12	147.92	148.50	-11	4,661	-0.24%
2023/08/30	3	147.00	0	0.00	147.00	3	4,661	0.06%
2023/08/29	1	148.00	2	147.00	148.00	-1	4,655	-0.02%
2023/08/28	5	143.60	5	145.10	143.00	0	4,629	0.00%
2023/08/25	4.1	145.49	3	146.00	145.50	1.1	4,620	0.02%
2023/08/24	7	145.64	4	150.00	145.00	3	4,584	0.07%
2023/08/23	0	0.00	2	146.50	148.50	-2	4,480	-0.04%
2023/08/22	14	143.46	0	0.00	144.00	14	4,426	0.32%
2023/08/21	0	0.00	1	142.00	143.00	-1	4,286	-0.02%
2023/08/17	1	139.00	0	0.00	139.50	1	4,252	0.02%
2023/08/16	0.1	135.50	0	0.00	138.00	0.1	4,240	0.00%
2023/08/15	1	137.00	4	136.13	137.00	-3	4,245	-0.07%
2023/08/14	0	0.00	1	133.00	133.00	-1	4,252	-0.02%
2023/08/10	10	139.50	25	137.20	137.00	-15	4,205	-0.36%
2023/08/09	1	142.00	16	138.56	138.00	-15	4,138	-0.36%
2023/08/08	2	141.75	3	138.17	138.00	-1	4,068	-0.02%
2023/08/07	1	132.00	0.7	135.50	135.50	0.3	3,988	0.01%
2023/08/04	0	0.00	1	133.50	133.50	-1	3,964	-0.03%
2023/08/02	2	134.75	7	132.86	132.00	-5	3,936	-0.13%
2023/08/01	6	134.58	0	130.50	130.50	6	3,828	0.16%
2023/07/31	1	145.00	2	142.50	145.00	-1	3,727	-0.03%
2023/07/28	0	0.00	1.1	131.02	132.00	-1.1	3,429	-0.03%
2023/07/27	1	127.50	3	129.83	127.50	-2	3,368	-0.06%
2023/07/26	9	128.17	1	128.50	128.00	8	3,315	0.24%
2023/07/25	14	129.54	6	129.42	128.50	8	3,276	0.24%
2023/07/24	3	133.32	12.1	133.17	134.50	-9.1	3,178	-0.29%
2023/07/20	5	126.80	2	126.00	126.00	3	3,056	0.10%
2023/07/19	9	126.78	5	126.60	126.50	4	3,027	0.13%
2023/07/18	3	127.17	0	0.00	130.00	3	3,011	0.10%
2023/07/17	1	130.00	2	129.00	131.00	-1	2,952	-0.03%
2023/07/14	2	126.50	0	0.00	126.50	2	2,900	0.07%
2023/07/13	6	127.83	0	0.00	126.00	6	2,876	0.21%
2023/07/12	4.1	132.85	0	0.00	132.00	4.1	2,806	0.15%
2023/07/11	1	133.50	4	135.00	135.00	-3	2,748	-0.11%
2023/07/10	1	133.00	2	132.75	132.00	-1	2,668	-0.04%
2023/07/07	7	129.50	1	131.00	127.50	6	2,560	0.23%
2023/07/06	0	0.00	0	128.50	130.00	0	2,475	0.00%
2023/07/05	1	127.50	1	128.00	127.50	0	2,426	0.00%
2023/07/04	2	125.50	0	0.00	127.00	2	2,386	0.08%
2023/07/03	5	126.90	4	126.50	127.00	1	2,356	0.04%
2023/06/30	1	123.00	1	123.50	123.00	0	2,288	0.00%
2023/06/28	21.1	122.00	21	123.02	122.50	0.1	2,209	0.00%
2023/06/20	2	118.00	1	120.00	118.00	1	1,984	0.05%
2023/06/16	1	114.50	1	118.50	117.50	0	1,934	0.00%
2023/06/15	0	0.00	5	116.50	116.50	-5	1,866	-0.27%
2023/06/09	1	117.50	1	119.00	117.50	0	1,852	0.00%
2023/06/08	0	0.00	1.2	118.42	118.00	-1.2	1,837	-0.07%
2023/06/01	0	0.00	1	116.00	116.00	-1	1,757	-0.06%
2023/05/30	0	0.00	1	115.00	115.00	-1	1,732	-0.06%
2023/05/26	3	115.50	1	116.00	114.50	2	1,711	0.12%
2023/05/24	2	114.00	2	113.75	113.50	0	1,665	0.00%
2023/05/23	2	109.50	0	0.00	111.50	2	1,622	0.12%
2023/05/22	0	0.00	1	112.50	113.00	-1	1,583	-0.06%
2023/05/16	0	0.00	2	113.00	112.50	-2	1,492	-0.13%
2023/05/15	1	110.50	1	111.00	110.50	0	1,457	0.00%
2023/05/11	1.1	110.50	2	112.50	110.50	-1	1,411	-0.07%
2023/05/10	0	0.00	1	113.50	113.50	-1	1,359	-0.07%
2023/05/09	2	113.00	2	113.00	112.50	0	1,330	0.00%
2023/05/08	1	111.00	0.1	110.50	111.00	1	1,262	0.08%
2023/05/05	1.1	108.05	2	108.50	108.00	-1	1,210	-0.08%
2023/05/04	1	101.00	0	0.00	102.00	1	1,152	0.09%
2023/04/19	1	106.50	0	0.00	106.50	1	1,121	0.09%
2023/04/13	1	105.00	0	0.00	104.50	1	1,112	0.09%
2023/03/30	0	0.00	3	106.17	107.00	-3	1,059	-0.28%
2023/03/28	2	104.50	0	0.00	103.50	2	1,037	0.19%
2023/03/27	1	105.50	0	0.00	105.50	1	1,023	0.10%
2023/03/24	1	105.50	0	0.00	105.50	1	1,035	0.10%
2023/03/17	0	0.00	0.1	104.00	104.00	-0.1	1,012	-0.01%
2023/03/14	1	104.50	0	0.00	104.50	1	1,025	0.10%
2023/03/09	2	109.50	17	109.21	109.50	-15	1,027	-1.46%
2023/03/02	0	107.50	0	0.00	107.00	0	1,043	0.00%
2023/02/24	5	106.50	0	0.00	106.50	5	1,047	0.48%
2023/02/23	1	106.00	0	0.00	106.50	1	1,056	0.09%
2023/02/22	0	0.00	0.5	103.50	106.50	-0.5	1,079	-0.05%
2023/02/20	0	0.00	0.5	105.50	104.50	-0.5	1,116	-0.04%
2023/02/17	1	106.00	0	0.00	105.50	1	1,132	0.09%
2023/02/15	0	0.00	1	105.00	105.00	-1	1,215	-0.08%
2023/02/14	7	105.00	5	105.00	104.50	2	1,309	0.15%
2023/02/13	1	102.50	0	0.00	103.50	1	1,346	0.07%
2023/02/08	1	104.00	0	0.00	104.00	1	1,360	0.07%
2023/02/02	8	103.44	2	104.75	105.50	6	1,389	0.43%
2023/01/16	0	0.00	1	99.10	99.50	-1	1,556	-0.06%
2023/01/09	0.1	100.00	0	0.00	99.70	0.1	1,663	0.01%
2022/12/27	0.1	99.00	0	0.00	98.60	0.1	1,831	0.01%
2022/12/20	2	99.00	0	0.00	97.90	2	2,126	0.09%
2022/12/09	1	104.50	1	105.00	105.00	0	2,303	0.00%
2022/12/05	0	0.00	6	105.83	106.00	-6	2,415	-0.25%
2022/12/01	5	105.50	4	104.88	105.50	1	2,555	0.04%
2022/11/30	2.3	103.22	5	103.20	104.00	-2.8	2,646	-0.10%
2022/11/29	5	103.90	0	0.00	103.50	5	2,671	0.19%
2022/11/28	1	99.70	1	100.50	101.50	0	2,663	0.00%
2022/11/24	2	99.40	3	100.00	101.00	-1	2,741	-0.04%
2022/11/21	1	98.00	1	97.50	97.50	0	2,900	0.00%
2022/11/16	0	0.00	2	98.00	98.80	-2	2,950	-0.07%
2022/11/15	1	98.60	0	0.00	98.40	1	2,999	0.03%
2022/11/11	0	0.00	3	99.80	97.10	-3	3,045	-0.10%
2022/11/10	9	96.70	6	95.58	96.80	3	3,017	0.10%
2022/11/09	1	93.90	1	93.70	96.30	0	2,995	0.00%
2022/11/08	5.1	93.82	1	93.10	91.80	4.1	3,048	0.13%
2022/10/31	0	0.00	6	89.73	90.20	-6	3,954	-0.15%
2022/10/28	4	87.48	2	88.05	86.90	2	4,055	0.05%
2022/10/27	7	87.89	7	88.51	90.00	0	4,090	0.00%
2022/10/26	82.1	85.00	4	87.60	87.80	78.1	4,050	1.93%
2022/10/25	1	90.80	0	0.00	90.00	1	4,017	0.02%
2022/10/24	0	0.00	2	94.40	93.00	-2	4,100	-0.05%
2022/10/21	1	91.90	0	0.00	90.90	1	4,099	0.02%
2022/10/20	1	93.00	0	0.00	94.40	1	4,113	0.02%
2022/10/18	1	98.20	1	98.50	98.00	0	4,095	0.00%
2022/10/17	0	0.00	79	96.20	97.20	-79	4,103	-1.93%
2022/10/14	0	0.00	6	98.63	97.20	-6	4,099	-0.15%
2022/10/13	1	94.00	0	0.00	95.10	1	4,124	0.02%
2022/10/07	1	101.00	0	0.00	100.50	1	4,173	0.02%
2022/10/05	2	102.00	3	101.00	101.00	-1	4,259	-0.02%
2022/10/04	4	97.68	5	98.64	99.30	-1	4,251	-0.02%
2022/09/30	0.1	93.60	0	0.00	95.30	0.1	4,411	0.00%
2022/09/29	1	94.60	6	96.32	93.90	-5	4,446	-0.11%
2022/09/28	1	96.50	5	96.82	95.80	-4	4,476	-0.09%
2022/09/27	11	100.68	0	0.00	102.00	11	4,455	0.25%
2022/09/23	2	108.50	2	108.50	108.50	0	4,432	0.00%
2022/09/20	0.1	112.00	0	0.00	112.50	0.1	4,481	0.00%
2022/09/19	1	114.50	1	114.00	112.00	0	4,532	0.00%
2022/09/16	1.1	113.50	3	113.67	114.50	-1.9	4,570	-0.04%
2022/09/15	3.1	114.98	5	113.60	112.00	-2	4,763	-0.04%
2022/09/14	0.1	115.00	4	112.88	114.50	-3.9	4,944	-0.08%
2022/09/13	10	115.35	4	114.63	114.50	6	5,097	0.12%
2022/09/12	1	115.00	2	115.25	115.00	-1	5,139	-0.02%
2022/09/08	4	114.25	1	114.50	114.00	3	5,163	0.06%
2022/09/07	0.3	112.00	10	110.55	112.50	-9.7	5,241	-0.19%
2022/09/06	0	0.00	0.2	110.50	108.00	-0.2	5,166	0.00%
2022/09/05	1	111.00	3	110.50	110.50	-2	5,068	-0.04%
2022/09/02	1	112.00	6	112.67	112.00	-5	5,034	-0.10%
2022/09/01	6	115.50	3	112.50	113.00	3	5,037	0.06%
2022/08/31	0	0.00	10	113.50	115.50	-10	5,021	-0.20%
2022/08/30	0	0.00	2	111.50	112.00	-2	5,094	-0.04%
2022/08/29	5	109.30	4	110.25	110.50	1	5,070	0.02%
2022/08/26	11	114.91	4	113.50	113.50	7	5,034	0.14%
2022/08/25	8	114.63	4	114.50	114.50	4	5,008	0.08%
2022/08/24	6	112.58	2	111.50	112.50	4	5,004	0.08%
2022/08/23	0	0.00	6	113.08	113.00	-6	4,964	-0.12%
2022/08/22	3	113.50	0	0.00	112.00	3	4,978	0.06%
2022/08/19	5	115.40	3	115.50	115.50	2	4,932	0.04%
2022/08/18	5	115.40	0	0.00	115.50	5	4,930	0.10%
2022/08/17	1	117.00	0	0.00	116.50	1	4,912	0.02%
2022/08/16	0	0.00	4	115.88	115.00	-4	4,899	-0.08%
2022/08/15	3	115.00	5	114.50	115.00	-2	4,836	-0.04%
2022/08/12	24	113.54	5	113.40	115.00	19	4,768	0.40%
2022/08/11	7	121.21	1.1	127.21	121.00	6	4,463	0.13%
2022/08/10	3	132.33	8	132.63	134.00	-5	4,457	-0.11%
2022/08/09	2	132.00	4.1	132.10	131.00	-2.1	4,459	-0.05%
2022/08/08	3	129.33	3.1	129.68	130.50	-0.1	4,410	0.00%
2022/08/05	3	124.50	2	125.50	125.00	1	4,296	0.02%
2022/08/04	2	123.25	2	124.25	127.50	0	4,228	0.00%
2022/08/03	0	0.00	1	122.00	124.00	-1	4,157	-0.02%
2022/08/01	2	123.00	2	123.50	123.50	0	4,232	0.00%
2022/07/29	11	124.50	8	124.44	124.00	3	4,384	0.07%
2022/07/27	8	119.25	1	120.00	120.00	7	4,399	0.16%
2022/07/26	1	117.00	26	117.12	117.50	-25	4,428	-0.56%
2022/07/25	1	115.50	1	115.50	118.00	0	4,537	0.00%
2022/07/22	2	116.50	0	0.00	116.00	2	4,696	0.04%
2022/07/21	2	117.75	0	0.00	119.00	2	4,884	0.04%
2022/07/20	7	119.21	5	119.00	118.50	2	5,113	0.04%
2022/07/19	1	117.00	5	118.00	117.00	-4	5,204	-0.08%
2022/07/18	1	117.50	2	119.00	119.00	-1	5,412	-0.02%
2022/07/15	6	117.42	0	0.00	118.00	6	5,619	0.11%
2022/07/14	0	0.00	5	118.00	119.50	-5	5,732	-0.09%
2022/07/11	0.1	114.00	0	0.00	116.00	0.1	5,705	0.00%
2022/07/08	6	113.00	7	114.57	115.00	-1	5,684	-0.02%
2022/07/07	10	107.75	1	109.00	107.50	9	5,577	0.16%
2022/07/06	2	104.00	3	104.00	102.00	-1	5,612	-0.02%
2022/07/05	10	100.50	0	0.00	100.50	10	5,644	0.18%
2022/07/04	0	0.00	1	98.60	97.10	-1	5,807	-0.02%
2022/07/01	10	111.45	13	110.42	108.00	-3	5,791	-0.05%
2022/06/30	3	115.50	4	119.63	120.00	-1	5,729	-0.02%
2022/06/29	2	119.00	0	0.00	119.00	2	5,699	0.04%
2022/06/28	0.1	122.00	0	0.00	121.00	0.1	5,691	0.00%
2022/06/27	10	125.00	0	0.00	124.50	10	5,694	0.18%
2022/06/24	5.1	122.59	6	122.00	122.00	-1	5,674	-0.02%
2022/06/23	11	125.36	21	123.17	122.00	-10	5,649	-0.18%
2022/06/22	3	130.17	4.1	129.90	129.50	-1.1	5,472	-0.02%
2022/06/21	0	0.00	3	132.50	132.00	-3	5,281	-0.06%
2022/06/20	0	0.00	0.1	123.00	122.50	-0.1	5,117	0.00%
2022/06/17	3	125.17	3.3	125.05	125.00	-0.3	5,046	-0.01%
2022/06/16	0	0.00	2	126.50	122.50	-2	4,969	-0.04%
2022/06/15	1	124.50	1	125.00	124.00	0	4,854	0.00%
2022/06/13	0	0.00	5	122.00	121.50	-5	4,856	-0.10%
2022/06/10	1	121.50	0	0.00	124.00	1	4,870	0.02%
2022/06/08	7.1	127.51	3	124.00	123.00	4.1	4,873	0.08%
2022/06/06	5	123.70	9	124.94	126.00	-4	4,731	-0.08%
2022/06/02	0	0.00	1	121.50	122.50	-1	4,715	-0.02%
2022/06/01	5	122.10	4	123.00	121.50	1	4,720	0.02%
2022/05/31	4	122.75	2	122.50	123.00	2	4,705	0.04%
2022/05/30	3	122.50	9	121.94	123.00	-6	4,706	-0.13%
2022/05/27	3	118.00	6	116.83	118.00	-3	4,691	-0.06%
2022/05/26	1	114.00	0	0.00	114.00	1	4,702	0.02%
2022/05/25	8	118.75	0	0.00	119.50	8	4,792	0.17%
2022/05/24	6	119.83	0.1	118.50	118.00	5.9	4,857	0.12%
2022/05/23	2	121.00	0	0.00	121.00	2	4,831	0.04%
2022/05/20	3	121.50	3	122.00	121.50	0	4,866	0.00%
2022/05/19	8	122.94	10	121.65	122.50	-2	4,848	-0.04%
2022/05/18	0	0.00	4	123.13	122.50	-4	4,756	-0.08%
2022/05/17	3	119.50	3	119.17	119.50	0	4,712	0.00%
2022/05/16	1	116.50	3	117.17	117.00	-2	4,713	-0.04%
2022/05/13	0	0.00	0	111.50	112.50	0	4,632	0.00%
2022/05/11	1	111.00	5	111.00	111.00	-4	4,631	-0.09%
2022/05/10	1.3	107.31	3.9	110.27	110.50	-2.6	4,731	-0.06%
2022/05/09	0	109.00	0	0.00	109.00	0	4,697	0.00%
2022/05/06	6	111.42	5	110.50	109.50	1	4,667	0.02%
2022/05/05	1	123.00	0.1	122.00	121.00	1	4,532	0.02%
2022/04/29	8.1	130.43	10.2	130.82	128.00	-2.2	4,434	-0.05%
2022/04/28	3	130.00	4	127.50	127.50	-1	4,346	-0.02%
2022/04/27	4.1	133.08	4	131.38	132.50	0.1	4,197	0.00%
2022/04/26	2	131.00	13	129.81	132.50	-11	4,002	-0.27%
2022/04/25	9	126.33	1	128.00	126.50	8	3,804	0.21%
2022/04/22	4	127.00	21	128.50	130.00	-17	3,729	-0.46%
2022/04/21	5	126.40	9	126.44	125.50	-4	3,542	-0.11%
2022/04/20	4	125.13	4	124.88	125.00	0	3,337	0.00%
2022/04/19	2	121.50	1	121.50	121.00	1	3,235	0.03%
2022/04/18	0.1	117.50	0	0.00	116.50	0.1	3,264	0.00%
2022/04/15	1	117.00	1	121.00	116.50	0	3,270	0.00%
2022/04/14	1	122.50	0	0.00	122.00	1	3,349	0.03%
2022/04/12	3	122.33	1.3	120.50	120.00	1.7	3,687	0.05%
2022/04/11	1	126.00	0	0.00	124.50	1	3,751	0.03%
2022/04/08	2	124.50	5	124.90	125.00	-3	3,786	-0.08%
2022/04/06	1	122.50	0	0.00	122.00	1	3,741	0.03%
2022/04/01	0	0.00	3	120.50	121.50	-3	3,764	-0.08%
2022/03/30	5	121.50	3	121.33	121.50	2	3,936	0.05%
2022/03/29	8	118.94	6	119.25	121.00	2	4,033	0.05%
2022/03/28	4	118.25	0	0.00	118.00	4	4,094	0.10%
2022/03/25	4	120.13	5	119.60	121.00	-1	4,238	-0.02%
2022/03/24	1	116.50	1	118.00	117.50	0	4,352	0.00%
2022/03/23	1	115.50	0	0.00	115.00	1	4,909	0.02%
2022/03/21	0	0.00	5	115.00	115.50	-5	6,110	-0.08%
2022/03/17	0.2	115.00	0	0.00	115.50	0.2	6,187	0.00%
2022/03/16	0	0.00	5	112.10	113.50	-5	6,250	-0.08%
2022/03/15	9	112.44	2	112.25	112.50	7	6,351	0.11%
2022/03/14	1	114.00	4	114.38	113.50	-3	6,351	-0.05%
2022/03/11	2	111.00	0	0.00	111.00	2	6,344	0.03%
2022/03/10	0	0.00	3	110.67	110.50	-3	6,341	-0.05%
2022/03/09	1	107.50	0	0.00	108.00	1	6,332	0.02%
2022/03/08	1	109.50	0	0.00	107.00	1	6,336	0.02%
2022/03/07	1	111.50	0	0.00	111.50	1	6,340	0.02%
2022/03/04	1	113.50	0	0.00	113.50	1	6,364	0.02%
2022/03/03	0	0.00	3	115.50	115.50	-3	6,375	-0.05%
2022/03/02	2	114.50	0	0.00	114.50	2	6,433	0.03%
2022/03/01	0	0.00	5	116.70	117.50	-5	6,441	-0.08%
2022/02/25	9	116.50	0	0.00	114.50	9	6,478	0.14%
2022/02/24	8	120.00	10	117.35	117.50	-2	6,423	-0.03%
2022/02/23	2	122.75	0	0.00	123.00	2	6,394	0.03%
2022/02/22	7	121.79	7	122.36	124.00	0	6,498	0.00%
2022/02/21	2	124.00	1	124.00	123.00	1	6,573	0.02%
2022/02/18	0	0.00	0.1	125.50	125.50	-0.1	6,676	0.00%
2022/02/17	1	125.00	3.1	126.35	125.00	-2.1	6,807	-0.03%
2022/02/16	11.2	126.48	10	127.25	127.50	1.2	6,910	0.02%
2022/02/15	0	0.00	7	124.36	123.50	-7	6,945	-0.10%
2022/02/14	8	122.25	0	0.00	123.00	8	7,221	0.11%
2022/02/10	3	130.00	0	0.00	127.50	3	7,491	0.04%
2022/02/08	0	0.00	2	127.50	126.00	-2	7,925	-0.03%
2022/02/07	4	125.75	6	126.75	126.00	-2	8,397	-0.02%
2022/01/26	0	0.00	6	121.83	123.00	-6	8,399	-0.07%
2022/01/25	1	121.50	66.6	120.57	119.00	-65.6	8,486	-0.77%
2022/01/24	5	121.00	120	117.93	121.50	-115	8,641	-1.33%	大賣/鉅額交易
2022/01/21	2	119.75	0	0.00	119.50	2	8,673	0.02%
2022/01/20	3	122.67	0	0.00	124.50	3	8,734	0.03%
2022/01/19	2	121.50	0	0.00	124.00	2	8,896	0.02%
2022/01/18	1	123.50	0	0.00	124.00	1	8,953	0.01%
2022/01/17	189	125.28	1	125.50	125.50	188	8,942	2.10%	大買/鉅額交易
2022/01/13	1.1	120.59	0	0.00	122.00	1.1	8,963	0.01%
2022/01/12	0	0.00	3	122.33	122.50	-3	8,943	-0.03%
2022/01/11	5	119.70	2	120.00	119.00	3	8,892	0.03%
2022/01/10	1.1	122.14	1	123.50	123.50	0.1	8,811	0.00%
2022/01/07	3	122.50	1	123.00	125.00	2	8,776	0.02%
2022/01/06	1.3	127.80	1.1	127.91	128.00	0.2	8,643	0.00%
2022/01/05	14.1	131.28	21.1	130.82	129.00	-7	8,573	-0.08%
2022/01/04	2	133.50	13	130.73	134.50	-11	8,252	-0.13%
2022/01/03	5.1	129.50	2	130.25	129.50	3.1	8,098	0.04%
2021/12/30	5.2	128.50	2	128.50	127.50	3.2	8,007	0.04%
2021/12/29	1	129.00	3	129.17	129.00	-2	7,937	-0.03%
2021/12/28	3.3	126.02	21	126.02	125.00	-17.7	7,806	-0.23%
2021/12/27	12	126.42	1	128.00	126.50	11	7,771	0.14%
2021/12/24	1	125.00	1	125.00	124.50	0	7,636	0.00%
2021/12/23	26	127.38	24.1	124.11	124.50	1.9	7,592	0.03%
2021/12/22	2.1	125.10	2.3	126.02	127.00	-0.2	7,472	0.00%
2021/12/21	2.2	125.53	3	124.83	126.00	-0.9	7,421	-0.01%
2021/12/20	1.2	126.83	34.3	127.70	125.50	-33.1	7,263	-0.46%
2021/12/17	34.3	129.54	15.4	128.95	125.50	18.9	7,073	0.27%
2021/12/16	51.1	126.87	21	126.67	127.00	30.1	6,482	0.46%
2021/12/15	20.1	118.48	21	119.64	125.50	-1	5,787	-0.02%
2021/12/14	2.1	114.00	12	114.92	114.50	-9.9	5,256	-0.19%
2021/12/13	7	113.86	0	0.00	116.00	7	5,184	0.14%
2021/12/10	0.1	115.00	1	114.50	114.50	-0.9	5,145	-0.02%
2021/12/09	0	0.00	1	113.50	113.00	-1	5,052	-0.02%
2021/12/07	0	0.00	4	108.00	110.00	-4	4,895	-0.08%
2021/12/02	0	0.00	2	107.75	108.00	-2	4,875	-0.04%
2021/12/01	1	110.00	3	106.00	110.50	-2	4,848	-0.04%
2021/11/30	4	107.88	1	108.00	110.00	3	4,811	0.06%
2021/11/29	3	104.50	2	106.00	105.50	1	4,767	0.02%
2021/11/26	3	104.50	6	104.42	106.00	-3	4,741	-0.06%
2021/11/25	0	0.00	2.1	107.79	107.50	-2.1	4,670	-0.04%
2021/11/24	0	0.00	5	108.50	108.50	-5	4,651	-0.11%
2021/11/23	4.1	112.49	5	112.00	110.00	-0.9	4,574	-0.02%
2021/11/22	5.1	116.09	0	0.00	115.00	5.1	4,487	0.11%
2021/11/19	15	114.23	3	114.00	116.50	12	4,438	0.27%
2021/11/18	14	113.96	1	114.50	112.50	13	4,328	0.30%
2021/11/17	2	112.25	3	114.00	111.00	-1	4,202	-0.02%
2021/11/16	8	114.69	4	115.13	114.00	4	4,092	0.10%
2021/11/15	1	115.50	4	118.00	119.00	-3	3,956	-0.08%
2021/11/12	23	114.30	24	115.23	114.50	-1	3,828	-0.03%
2021/11/11	7	116.21	34	116.03	113.00	-27	3,736	-0.72%
2021/11/10	3	116.17	9	115.56	115.50	-6	3,475	-0.17%
2021/11/09	10	116.20	9	116.06	114.50	1	3,354	0.03%
2021/11/08	6	114.67	6	115.25	115.50	0	3,161	0.00%
2021/11/05	25	113.62	19	112.82	113.50	6	2,987	0.20%
2021/11/04	7	112.50	13	113.00	115.50	-6	2,624	-0.23%
2021/11/03	15	105.47	3	105.17	105.00	12	2,135	0.56%
2021/11/02	1.2	103.67	6	104.42	102.50	-4.8	2,084	-0.23%
2021/11/01	22	108.59	6	108.58	108.50	16	1,986	0.81%
2021/10/29	1	104.00	28	104.46	105.00	-27	1,819	-1.48%
2021/10/28	6	105.58	23	105.59	105.00	-17	1,766	-0.96%
2021/10/27	9	104.28	8	104.38	105.50	1	1,690	0.06%
2021/10/26	7	102.21	2	101.50	101.50	5	1,533	0.33%
2021/10/25	6	98.30	6	98.90	98.80	0	1,508	0.00%
2021/10/22	15	97.63	11	96.88	99.00	4	1,525	0.26%
2021/10/21	10	95.89	2	96.00	95.40	8	1,522	0.53%
2021/10/20	11	94.25	2	93.40	94.70	9	1,656	0.54%
2021/10/15	4	92.00	0	0.00	91.60	4	1,800	0.22%
2021/10/14	6	91.30	0	0.00	91.30	6	1,850	0.32%
2021/10/13	1	91.60	0	0.00	90.80	1	1,876	0.05%
2021/10/12	0	0.00	23	93.71	93.00	-23	1,983	-1.16%
2021/10/08	1.3	94.95	1	95.30	95.60	0.3	2,042	0.01%
2021/10/07	4	95.00	7	94.99	95.80	-3	2,160	-0.14%
2021/10/04	1	90.10	3	90.00	90.40	-2	2,150	-0.09%
2021/10/01	2	90.00	10	91.30	89.90	-8	2,149	-0.37%
2021/09/28	0	0.00	3	94.37	94.20	-3	2,167	-0.14%
2021/09/27	1	92.40	1	92.50	92.50	0	2,140	0.00%
2021/09/23	1	90.90	1	90.40	90.10	0	2,240	0.00%
2021/09/17	0	0.00	3	90.10	90.50	-3	2,375	-0.13%
2021/09/14	3	90.20	0	0.00	90.10	3	2,416	0.12%
2021/09/06	0	0.00	0.2	91.00	90.00	-0.2	2,449	-0.01%
2021/09/03	0.2	90.40	1	91.10	91.00	-0.8	2,469	-0.03%
2021/08/31	0	0.00	5	92.08	92.50	-5	2,499	-0.20%
2021/08/23	0	0.00	1	90.50	90.60	-1	2,631	-0.04%
2021/08/19	1	89.70	0	0.00	89.20	1	2,666	0.04%
2021/08/17	1	89.30	0	0.00	89.20	1	2,673	0.04%
2021/08/13	1	90.50	0	0.00	89.30	1	2,667	0.04%
2021/08/12	10	89.90	3	90.00	90.30	7	2,664	0.26%
2021/08/11	13	89.28	21	89.07	88.80	-8	2,667	-0.30%
2021/08/10	1	90.30	0	0.00	91.00	1	2,637	0.04%
2021/08/06	2	93.70	0	0.00	93.50	2	2,687	0.07%
2021/08/05	2	95.00	10	94.90	94.80	-8	2,701	-0.30%
2021/08/04	1	96.70	0	0.00	95.70	1	2,769	0.04%
2021/08/03	3	96.40	0	0.00	96.40	3	2,821	0.11%
2021/07/30	1	97.30	12	96.80	97.30	-11	2,907	-0.38%
2021/07/29	2	97.10	0	0.00	97.50	2	2,918	0.07%
2021/07/28	3	96.70	1	98.00	98.00	2	2,871	0.07%
2021/07/27	3	99.47	3	98.93	99.50	0	2,883	0.00%
2021/07/26	17	101.96	7	102.00	102.00	10	2,844	0.35%
2021/07/23	3	108.33	2	109.00	109.00	1	2,707	0.04%
2021/07/22	1	108.50	1	111.00	108.00	0	2,704	0.00%
2021/07/21	6	109.25	3	109.33	109.00	3	2,674	0.11%
2021/07/20	0	0.00	3	106.00	104.50	-3	2,586	-0.12%
2021/07/16	13	111.04	0	0.00	109.50	13	2,561	0.51%
2021/07/14	45	107.34	6	106.17	108.50	39	2,419	1.61%
2021/07/13	0	0.00	20	103.00	102.50	-20	2,322	-0.86%
2021/07/12	2	102.25	5	101.70	103.00	-3	2,360	-0.13%
2021/07/09	3	100.67	0	0.00	100.50	3	2,430	0.12%
2021/07/08	4	102.75	2	102.75	102.50	2	2,617	0.08%
2021/07/06	0	0.00	1	102.00	103.50	-1	2,773	-0.04%
2021/07/05	3	103.50	0	0.00	104.00	3	2,816	0.11%
2021/07/02	20	102.00	0	0.00	102.00	20	2,915	0.69%
2021/07/01	0	0.00	11	104.18	103.50	-11	2,939	-0.37%
2021/06/30	2.1	106.73	1	105.50	106.50	1.1	3,000	0.03%
2021/06/29	0.3	105.22	9	103.83	106.50	-8.7	3,010	-0.29%
2021/06/25	2	99.90	4	100.50	99.20	-2	3,093	-0.06%
2021/06/22	0	0.00	2	97.90	96.40	-2	3,210	-0.06%
2021/06/21	2	97.00	1.3	98.83	96.80	0.7	3,283	0.02%
2021/06/18	10	100.50	0	0.00	99.90	10	3,355	0.30%
2021/06/17	4	99.00	1	99.10	99.00	3	3,472	0.09%
2021/06/11	2	100.50	1	101.00	99.50	1	4,156	0.02%
2021/06/10	1	100.00	0	0.00	100.50	1	4,181	0.02%
2021/06/07	1	96.60	1	97.10	96.50	0	4,272	0.00%
2021/06/04	2	98.90	1	98.70	98.30	1	4,307	0.02%
2021/06/03	4	99.00	9	100.07	100.00	-5	4,303	-0.12%
2021/06/02	1	97.80	0	0.00	97.50	1	4,270	0.02%
2021/05/31	3	94.80	3	95.33	96.90	0	4,227	0.00%
2021/05/25	0	0.00	2	93.10	93.10	-2	4,209	-0.05%
2021/05/24	0	0.00	11	91.44	93.20	-11	4,225	-0.26%
2021/05/21	10	93.00	0	0.00	92.90	10	4,222	0.24%
2021/05/20	0	0.00	3	91.30	90.90	-3	4,251	-0.07%
2021/05/19	3	91.40	0	0.00	92.00	3	4,279	0.07%
2021/05/18	1	88.90	1	90.50	90.40	0	4,291	0.00%
2021/05/14	2	91.75	4	91.38	89.60	-2	4,277	-0.05%
2021/05/13	4	91.25	2	92.20	91.50	2	4,218	0.05%
2021/05/12	2	92.20	13	90.20	90.60	-11	4,174	-0.26%
2021/05/11	0	0.00	1	95.30	94.30	-1	4,094	-0.02%
2021/05/10	10	99.60	1	99.00	98.00	9	4,043	0.22%
2021/05/07	1	102.50	1	102.00	102.00	0	3,999	0.00%
2021/05/06	14.1	102.50	60	101.08	101.50	-45.9	4,002	-1.15%
2021/05/04	4	106.63	3	108.17	105.50	1	3,979	0.03%
2021/05/03	0	0.00	1	108.00	108.00	-1	3,933	-0.03%
2021/04/29	0	0.00	1	114.00	113.00	-1	3,910	-0.03%
2021/04/28	0	0.00	1	113.50	114.00	-1	3,905	-0.03%
2021/04/27	0.2	113.00	0	0.00	112.50	0.2	3,924	0.00%
2021/04/26	1	114.00	7	113.50	113.50	-6	3,922	-0.15%
2021/04/21	4	114.13	0.5	114.65	114.00	3.5	3,911	0.09%
2021/04/20	10.2	115.46	1	115.50	115.50	9.2	3,901	0.24%
2021/04/19	0	0.00	0.3	113.50	113.50	-0.3	3,934	-0.01%
2021/04/16	2	115.25	1	114.50	115.00	1	3,901	0.03%
2021/04/15	1	115.00	1	115.50	114.50	0	3,944	0.00%
2021/04/14	54	121.38	86	120.22	122.00	-32	3,888	-0.82%
2021/04/13	0	0.00	4	125.25	125.50	-4	3,722	-0.11%
2021/04/12	1	124.00	1.2	125.13	124.00	-0.2	3,704	-0.01%
2021/04/09	1	123.50	0	0.00	125.50	1	3,656	0.03%
2021/04/08	36	121.83	9	121.83	124.00	27	3,585	0.75%
2021/04/07	10	116.50	1	116.50	118.00	9	3,469	0.26%
2021/04/06	0	0.00	1	121.00	117.50	-1	3,437	-0.03%
2021/04/01	45	116.48	0	0.00	118.00	45	3,367	1.34%
2021/03/31	3.4	115.15	6	116.00	116.00	-2.6	3,273	-0.08%
2021/03/30	0	0.00	1.5	109.93	110.50	-1.5	3,096	-0.05%
2021/03/26	1	109.50	1	109.50	110.00	0	3,074	0.00%
2021/03/25	6	112.00	9	109.50	109.00	-3	3,047	-0.10%
2021/03/24	3.1	108.52	1.2	108.67	111.00	1.9	2,985	0.06%
2021/03/23	3.2	111.54	1	109.50	110.00	2.2	2,924	0.08%
2021/03/22	2	108.50	5	110.10	112.00	-3	2,863	-0.10%
2021/03/19	6.1	107.74	0	0.00	108.50	6.1	2,788	0.22%
2021/03/18	4.5	105.70	11.1	107.39	110.00	-6.6	2,581	-0.26%
2021/03/17	0	0.00	2	100.00	100.00	-2	2,228	-0.09%
2021/03/12	0	0.00	1	98.80	98.80	-1	2,189	-0.05%
2021/03/10	1	96.70	1	95.30	96.50	0	2,131	0.00%
2021/03/08	1	92.70	0	0.00	92.90	1	2,121	0.05%
2021/03/05	0.1	93.80	22	94.07	94.00	-21.9	2,137	-1.02%
2021/03/04	0	0.00	8	94.58	93.20	-8	2,164	-0.37%
2021/03/03	6	93.92	0	0.00	94.20	6	2,173	0.28%
2021/02/26	4	94.15	0	0.00	94.40	4	2,262	0.18%
2021/02/25	2	95.30	2	96.40	95.40	0	2,305	0.00%
2021/02/24	10	95.45	1	96.30	94.80	9	2,313	0.39%
2021/02/23	1	95.80	0	0.00	96.40	1	2,288	0.04%
2021/02/22	3	96.20	0	0.00	96.80	3	2,317	0.13%
2021/02/19	8	96.24	0	0.00	96.40	8	2,295	0.35%
2021/02/17	1	94.50	0	0.00	94.50	1	2,357	0.04%
2021/02/05	0	0.00	1	95.50	95.30	-1	2,399	-0.04%
2021/02/04	0	0.00	1	93.90	93.40	-1	2,622	-0.04%
2021/02/03	1	94.90	0	0.00	94.40	1	2,657	0.04%
2021/01/29	1	93.60	1	93.10	92.40	0	2,769	0.00%
2021/01/28	1	93.10	1	94.70	94.30	0	2,802	0.00%
2021/01/27	0	0.00	8	93.85	93.60	-8	2,772	-0.29%
2021/01/25	0	0.00	0.2	92.79	93.20	-0.2	2,920	-0.01%
2021/01/22	0.2	92.65	1	92.50	92.60	-0.8	2,986	-0.03%
2021/01/21	3	90.60	2	91.20	89.90	1	3,023	0.03%
2021/01/19	2	93.20	0	0.00	93.20	2	3,216	0.06%
2021/01/18	2	93.35	3	93.87	93.70	-1	3,292	-0.03%
2021/01/15	2	94.20	4	93.60	93.10	-2	3,349	-0.06%
2021/01/14	3	94.57	0	0.00	94.70	3	3,525	0.09%
2021/01/13	2	94.75	2	94.80	95.00	0	3,744	0.00%
2021/01/12	11	94.85	2	93.90	94.00	9	3,968	0.23%
2021/01/08	7	97.50	12	98.00	98.10	-5	4,186	-0.12%
2021/01/06	1	98.00	21	96.66	95.90	-20	4,234	-0.47%
2021/01/05	1	96.30	11	95.81	98.00	-10	4,298	-0.23%
2021/01/04	1	94.20	0	0.00	95.90	1	4,236	0.02%
2020/12/30	1	93.60	1	92.90	93.10	0	4,258	0.00%
2020/12/22	8	93.89	0	0.00	92.70	8	4,315	0.19%
2020/12/18	30	95.67	0	0.00	95.90	30	4,316	0.70%
2020/12/17	1	95.20	1	94.90	95.00	0	4,327	0.00%
2020/12/16	1	95.00	0	0.00	95.00	1	4,333	0.02%
2020/12/15	0	0.00	2	99.10	95.10	-2	4,332	-0.05%
2020/12/11	2	95.65	5	95.16	95.60	-3	4,335	-0.07%
2020/12/10	1	96.50	4	97.15	96.20	-3	4,322	-0.07%
2020/12/09	0	0.00	2	98.50	98.70	-2	4,304	-0.05%
2020/12/08	2	98.50	0	0.00	98.40	2	4,311	0.05%
2020/12/07	4	97.83	1	98.30	98.50	3	4,347	0.07%
2020/12/03	0	0.00	1	97.50	97.40	-1	4,372	-0.02%
2020/12/02	3	96.47	1	97.40	97.40	2	4,445	0.04%
2020/12/01	2	96.10	0	0.00	96.50	2	4,505	0.04%
2020/11/30	4	97.10	0	0.00	96.80	4	4,590	0.09%
2020/11/27	2	98.15	0	0.00	98.20	2	4,679	0.04%
2020/11/26	1	96.60	0	0.00	96.90	1	4,789	0.02%
2020/11/25	1	96.50	0	0.00	96.00	1	4,993	0.02%
2020/11/24	1	97.80	0	0.00	97.60	1	5,005	0.02%
2020/11/23	1	99.60	1	100.50	99.60	0	5,045	0.00%
2020/11/17	1	100.00	2	100.00	100.50	-1	5,699	-0.02%
2020/11/16	6	100.50	7	99.43	101.50	-1	5,715	-0.02%
2020/11/13	3	100.10	1	100.00	99.90	2	5,643	0.04%
2020/11/12	9	101.20	11	102.59	99.60	-2	5,587	-0.04%
2020/11/11	3	96.70	2	96.90	96.20	1	5,383	0.02%
2020/11/10	6	97.58	2	97.65	96.20	4	5,374	0.07%
2020/11/09	0	0.00	1	100.50	101.00	-1	5,330	-0.02%
2020/11/05	1	101.00	1	98.70	98.70	0	5,422	0.00%
2020/11/04	1	100.00	1	101.00	100.50	0	5,581	0.00%
2020/11/03	2	101.50	1	99.80	99.80	1	5,745	0.02%
2020/10/30	1	99.50	11.1	100.94	99.80	-10.1	5,673	-0.18%
2020/10/29	1	99.50	1	99.30	99.00	0	5,601	0.00%
2020/10/28	1	101.50	2	101.75	101.00	-1	5,555	-0.02%
2020/10/27	1	98.50	1	99.30	103.50	0	5,503	0.00%
2020/10/26	1	100.00	2.1	100.73	99.40	-1.1	5,365	-0.02%
2020/10/23	2	99.40	1	99.00	99.00	1	5,288	0.02%
2020/10/22	2	98.45	6	99.62	100.00	-4	5,250	-0.08%
2020/10/21	19	100.54	9	97.56	97.30	10	5,067	0.20%
2020/10/20	2	98.00	6	98.95	100.50	-4	4,858	-0.08%
2020/10/19	2	98.60	12	98.13	95.30	-10	4,640	-0.22%
2020/10/16	1	94.70	2	94.60	94.10	-1	4,418	-0.02%
2020/10/15	3	94.57	17	94.37	94.50	-14	4,368	-0.32%
2020/10/14	2	92.95	2	93.55	93.70	0	4,316	0.00%
2020/10/13	2	91.65	12	91.73	91.70	-10	4,291	-0.23%
2020/10/06	0	0.00	1	89.00	89.00	-1	4,224	-0.02%
2020/10/05	0	0.00	15	87.23	88.20	-15	4,231	-0.35%
2020/09/28	10	84.50	0	0.00	84.60	10	4,305	0.23%
2020/09/24	2	85.35	1	85.90	84.20	1	4,335	0.02%
2020/09/23	4	87.60	10	86.70	87.00	-6	4,338	-0.14%
2020/09/22	1	87.10	2	87.45	88.00	-1	4,335	-0.02%
2020/09/21	1	87.70	0	0.00	87.50	1	4,321	0.02%
2020/09/18	4	88.30	0	0.00	88.80	4	4,303	0.09%
2020/09/17	1	88.60	4	88.33	88.10	-3	4,288	-0.07%
2020/09/15	2	87.65	2	87.15	86.70	0	4,229	0.00%
2020/09/11	0	0.00	3	86.20	85.10	-3	4,221	-0.07%
2020/09/09	12	87.66	0	0.00	87.30	12	4,141	0.29%
2020/09/07	7	90.49	1	88.50	89.00	6	4,092	0.15%
2020/09/04	5	90.20	2	91.15	91.10	3	4,032	0.07%
2020/09/03	3	93.77	4	93.68	92.10	-1	3,963	-0.03%
2020/09/02	4	93.48	30	93.07	93.10	-26	3,892	-0.67%
2020/09/01	2	93.10	18	92.63	92.10	-16	3,818	-0.42%
2020/08/31	2	91.60	2	92.95	92.00	0	3,702	0.00%
2020/08/28	11	89.99	10	89.00	89.70	1	3,472	0.03%
2020/08/27	2	89.85	2	89.35	88.40	0	3,404	0.00%
2020/08/26	13	88.52	9	88.40	88.00	4	3,318	0.12%
2020/08/25	32	89.22	6	88.93	87.80	26	3,238	0.80%
2020/08/24	5	87.40	22	87.57	88.90	-17	2,897	-0.59%
2020/08/21	24	82.92	10	84.22	84.50	14	2,742	0.51%
2020/08/20	6	79.93	24	80.71	79.90	-18	2,667	-0.67%
2020/08/19	0	0.00	3	84.50	83.20	-3	2,625	-0.11%
2020/08/18	1	84.30	4	83.88	83.60	-3	2,624	-0.11%
2020/08/17	2	85.70	0	0.00	85.30	2	2,618	0.08%
2020/08/14	0	0.00	2	84.85	86.00	-2	2,600	-0.08%
2020/08/13	15	85.51	12	84.94	85.20	3	2,580	0.12%
2020/08/12	21	84.65	21	83.03	84.80	0	2,547	0.00%
2020/08/11	2	85.45	3	85.70	84.40	-1	2,527	-0.04%
2020/08/10	7	85.70	5	85.50	85.40	2	2,469	0.08%
2020/08/07	14	81.79	19	82.23	82.60	-5	2,349	-0.21%
2020/08/05	0	0.00	1	79.30	80.10	-1	2,241	-0.04%
2020/08/03	1	75.50	0	0.00	75.60	1	2,461	0.04%
2020/07/31	5	76.72	1	76.80	77.00	4	2,477	0.16%
2020/07/30	1	73.50	3	75.33	75.90	-2	2,441	-0.08%
2020/07/29	3	72.77	2	72.70	72.50	1	2,435	0.04%
2020/07/27	1	76.20	0	0.00	74.50	1	2,445	0.04%
2020/07/24	1	77.70	1	76.90	76.30	0	2,507	0.00%
2020/07/23	2	78.95	3	79.03	78.90	-1	2,506	-0.04%
2020/07/22	2	78.05	2	78.40	78.60	0	2,529	0.00%
2020/07/21	3	77.00	5	77.02	77.30	-2	2,552	-0.08%
2020/07/20	3	76.23	1	76.10	76.20	2	2,687	0.07%
2020/07/17	2	79.10	3	79.10	77.30	-1	2,698	-0.04%
2020/07/16	4	84.20	0	0.00	84.00	4	2,648	0.15%
2020/07/15	1	84.80	0	0.00	83.80	1	2,610	0.04%
2020/07/10	0	0.00	5	83.70	83.20	-5	2,668	-0.19%
2020/07/09	1	85.90	1	87.40	85.50	0	2,655	0.00%
2020/07/08	1	87.20	2	87.00	87.10	-1	2,623	-0.04%
2020/07/06	2	86.60	1	86.60	86.80	1	2,617	0.04%
2020/07/03	1	85.40	2	85.50	85.40	-1	2,614	-0.04%
2020/07/02	5	84.32	0	0.00	85.40	5	2,635	0.19%
2020/07/01	2	83.65	2	83.80	83.50	0	2,657	0.00%
2020/06/30	5	83.40	0	0.00	83.60	5	2,691	0.19%
2020/06/29	0	0.00	5	81.84	81.60	-5	2,732	-0.18%
2020/06/24	1	82.00	0	0.00	82.00	1	2,763	0.04%
2020/06/19	1	83.00	0	0.00	81.70	1	2,885	0.03%
2020/06/18	0	0.00	1	82.60	82.90	-1	2,910	-0.03%
2020/06/17	0	0.00	2	83.40	82.70	-2	2,921	-0.07%
2020/06/16	3	81.33	0	0.00	82.90	3	2,945	0.10%
2020/06/15	1	80.20	0	0.00	79.80	1	2,998	0.03%
2020/06/12	3	80.10	4	80.18	81.00	-1	3,070	-0.03%
2020/06/11	1	82.00	4	82.05	80.90	-3	3,110	-0.10%
2020/06/10	3	82.97	3	82.90	83.00	0	3,115	0.00%
2020/06/08	1	83.70	0	0.00	83.80	1	3,202	0.03%
2020/06/05	5	86.46	3	86.47	86.30	2	3,161	0.06%
2020/06/04	2	85.95	2	85.70	86.00	0	3,170	0.00%
2020/06/03	3	85.77	1	85.80	85.90	2	3,186	0.06%
2020/06/02	1	85.90	3	85.73	85.10	-2	3,182	-0.06%
2020/06/01	5	84.82	3	85.03	85.50	2	3,197	0.06%
2020/05/29	6	84.58	3	84.20	84.20	3	3,191	0.09%
2020/05/28	9	87.08	6	86.20	85.00	3	3,194	0.09%
2020/05/27	1	84.50	5	84.80	84.50	-4	3,146	-0.13%
2020/05/26	0	0.00	1	84.40	84.10	-1	3,160	-0.03%
2020/05/25	6	83.18	9	82.16	84.30	-3	3,153	-0.10%
2020/05/22	2	84.60	4	83.43	82.70	-2	3,143	-0.06%
2020/05/21	2	86.15	6	85.62	85.30	-4	3,129	-0.13%
2020/05/20	0	0.00	1	85.00	84.50	-1	3,122	-0.03%
2020/05/19	3	85.10	3	84.63	84.80	0	3,122	0.00%
2020/05/18	1	84.90	0	0.00	84.00	1	3,112	0.03%
2020/05/15	4	85.58	3	85.20	84.70	1	3,107	0.03%
2020/05/14	8	88.05	7	87.74	85.20	1	3,074	0.03%
2020/05/13	5	86.86	1	87.10	87.50	4	3,012	0.13%
2020/05/12	14	88.06	4	88.43	87.70	10	3,067	0.33%
2020/05/11	28	87.64	9	87.76	89.60	19	3,024	0.63%
2020/05/08	0	0.00	2	81.85	82.70	-2	2,815	-0.07%
2020/05/07	3	80.80	2.1	81.20	81.00	0.9	2,764	0.03%
2020/04/29	6	81.75	4	81.28	81.20	2	2,804	0.07%
2020/04/27	1	79.80	1	79.20	79.00	0	2,792	0.00%
2020/04/23	2	78.95	6	79.48	79.30	-4	2,735	-0.15%
2020/04/22	1	71.00	2	74.70	75.90	-1	2,593	-0.04%
2020/04/21	3	73.10	2	72.50	72.30	1	2,564	0.04%
2020/04/17	1	75.20	3	75.83	74.20	-2	2,570	-0.08%
2020/04/16	2	74.00	0	0.00	74.10	2	2,588	0.08%
2020/04/15	2	73.40	4	73.55	73.10	-2	2,579	-0.08%
2020/04/14	0	0.00	6	73.33	73.10	-6	2,589	-0.23%
2020/04/13	1	72.60	0	0.00	71.80	1	2,604	0.04%
2020/04/10	0	0.00	1	71.80	72.20	-1	2,604	-0.04%
2020/04/09	1	71.80	0	0.00	71.50	1	2,625	0.04%
2020/04/08	7	73.41	3	73.17	73.60	4	2,592	0.15%
2020/04/07	1	73.80	6	73.20	73.50	-5	2,571	-0.19%
2020/04/01	2	69.40	4	69.88	70.10	-2	2,521	-0.08%
2020/03/31	4	68.48	0	0.00	68.30	4	2,503	0.16%
2020/03/27	1	65.90	1	66.70	65.90	0	2,439	0.00%
2020/03/26	3	66.93	1	66.80	67.10	2	2,416	0.08%
2020/03/25	1	66.40	1	67.90	66.20	0	2,395	0.00%
2020/03/24	5	63.68	0	0.00	64.00	5	2,351	0.21%
2020/03/23	2	61.55	2	61.20	61.80	0	2,317	0.00%
2020/03/19	0	0.00	1	58.40	56.30	-1	2,299	-0.04%
2020/03/18	3	62.17	10	61.71	60.70	-7	2,251	-0.31%
2020/03/17	7	59.81	2	58.50	58.20	5	2,206	0.23%
2020/03/16	2	65.65	3	64.97	62.00	-1	2,171	-0.05%
2020/03/13	7	63.30	0	0.00	64.40	7	2,167	0.32%
2020/03/12	15	72.38	1	73.50	69.90	14	2,131	0.66%
2020/03/11	3	78.03	0	0.00	76.00	3	2,078	0.14%
2020/03/10	4	76.15	7	75.91	77.70	-3	2,086	-0.14%
2020/03/09	6	78.57	0	0.00	78.00	6	2,099	0.29%
2020/03/06	0	0.00	2	81.50	81.30	-2	2,101	-0.10%
2020/03/04	1	78.80	1	79.00	79.80	0	2,227	0.00%
2020/03/03	4	80.95	6	80.88	80.30	-2	2,260	-0.09%
2020/03/02	3	78.10	5	79.12	78.60	-2	2,352	-0.09%
2020/02/26	2	81.00	2	80.95	81.40	0	2,384	0.00%
2020/02/25	3	80.13	3	81.00	81.00	0	2,439	0.00%
2020/02/21	1	82.50	0	0.00	82.00	1	2,489	0.04%
2020/02/20	1	83.80	0	0.00	83.70	1	2,481	0.04%
2020/02/13	5	83.80	11	85.11	84.90	-6	2,476	-0.24%
2020/02/12	2	79.75	4	81.60	81.80	-2	2,408	-0.08%
2020/02/11	5	78.14	4	78.03	78.00	1	2,421	0.04%
2020/02/10	2	76.65	2	77.00	77.10	0	2,442	0.00%
2020/02/07	1	78.20	1	78.00	77.70	0	2,479	0.00%
2020/02/06	4	79.00	4	79.30	79.50	0	2,484	0.00%
2020/02/05	3	78.00	2	77.80	77.50	1	2,473	0.04%
2020/02/04	1	78.10	1	78.10	78.50	0	2,469	0.00%
2020/01/31	5	80.26	5	80.22	79.30	0	2,445	0.00%
2020/01/30	6	82.17	0	0.00	80.30	6	2,461	0.24%
2020/01/16	4	88.10	4	88.55	88.50	0	2,495	0.00%
2020/01/15	3	88.33	4	88.30	88.30	-1	2,523	-0.04%
2020/01/14	2	88.35	7	89.24	88.80	-5	2,566	-0.19%
2020/01/13	6	87.40	2	87.50	87.70	4	2,660	0.15%
2020/01/10	3	86.73	0	0.00	86.70	3	2,747	0.11%
2020/01/09	2	89.10	1	89.00	89.10	1	2,716	0.04%
2020/01/08	1	88.80	1	88.50	88.30	0	2,730	0.00%
2020/01/07	1	89.00	1	88.80	89.80	0	2,720	0.00%
2020/01/06	0	0.00	2	91.35	91.10	-2	2,717	-0.07%
2020/01/03	5	92.16	0	0.00	92.00	5	2,768	0.18%
2020/01/02	1	94.20	0	0.00	94.00	1	2,812	0.04%
2019/12/31	0	0.00	1	93.90	94.10	-1	2,835	-0.04%
2019/12/30	0	0.00	3	93.40	94.40	-3	2,850	-0.11%
2019/12/27	2	93.50	1	92.90	92.90	1	2,829	0.04%
2019/12/25	10	92.10	1	91.90	92.70	9	2,812	0.32%
2019/12/23	2	90.85	0	0.00	90.60	2	2,891	0.07%
2019/12/17	2	93.55	1	94.30	94.00	1	2,919	0.03%
2019/12/16	0.9	93.50	0	0.00	93.50	0.9	2,917	0.03%
2019/12/13	3	93.00	0	0.00	93.10	3	2,928	0.10%
2019/12/10	2	92.55	2	93.15	92.30	0	2,980	0.00%
2019/12/06	1	92.80	0	0.00	92.80	1	3,129	0.03%
2019/12/04	1	92.90	1	93.80	92.60	0	3,171	0.00%
2019/12/03	4	95.43	9.1	95.22	94.70	-5.1	3,167	-0.16%
2019/12/02	6	96.50	2	95.85	95.60	4	3,169	0.13%
2019/11/29	7	95.76	1	95.60	95.60	6	3,141	0.19%
2019/11/28	0	0.00	10.8	96.04	95.60	-10.8	3,151	-0.34%
2019/11/27	5	95.70	3	96.13	96.00	2	3,199	0.06%
2019/11/26	1	93.70	1	94.40	94.20	0	3,202	0.00%
2019/11/25	4	93.05	1	93.40	93.40	3	3,429	0.09%
2019/11/22	0	0.00	1	91.80	93.40	-1	3,559	-0.03%
2019/11/21	0	0.00	0.6	91.00	91.10	-0.6	3,608	-0.02%
2019/11/20	0	0.00	5	89.56	91.50	-5	3,873	-0.13%
2019/11/18	1	91.50	1	91.20	90.50	0	3,921	0.00%
2019/11/14	4	90.48	1	90.50	90.20	3	3,991	0.08%
2019/11/13	5	90.88	2	90.60	90.60	3	3,998	0.08%
2019/11/11	1	90.70	1	89.90	89.90	0	4,123	0.00%
2019/11/08	2	92.50	5	92.44	92.20	-3	4,140	-0.07%
2019/11/07	2	88.70	2	88.75	88.30	0	4,125	0.00%
2019/11/06	2	90.60	0	0.00	90.00	2	4,193	0.05%
2019/11/05	0	0.00	1	92.40	92.20	-1	4,275	-0.02%
2019/11/04	1	93.00	1	94.00	93.30	0	4,313	0.00%
2019/11/01	2	93.60	3	93.63	93.60	-1	4,343	-0.02%
2019/10/31	3	95.80	0	0.00	94.20	3	4,407	0.07%
2019/10/30	0	0.00	1	95.00	95.20	-1	4,470	-0.02%
2019/10/28	0	0.00	3	96.17	95.80	-3	4,525	-0.07%
2019/10/22	1	97.00	4	96.10	95.10	-3	4,957	-0.06%
2019/10/21	6	94.98	8	95.81	95.40	-2	5,211	-0.04%
2019/10/18	5	92.86	5	92.64	92.80	0	5,255	0.00%
2019/10/17	0	0.00	14	89.26	89.30	-14	5,222	-0.27%
2019/10/15	3	90.07	0	0.00	90.40	3	5,183	0.06%
2019/10/14	7	89.46	0	0.00	90.10	7	5,175	0.14%
2019/10/08	6	90.32	0	0.00	90.60	6	5,324	0.11%
2019/10/07	1	93.10	2	93.05	93.20	-1	5,277	-0.02%
2019/10/04	3	91.70	3	91.70	91.10	0	5,269	0.00%
2019/10/03	4	92.23	2	91.80	91.70	2	5,258	0.04%
2019/10/02	4	91.73	1	91.30	91.90	3	5,248	0.06%
2019/10/01	2	92.80	2	92.50	92.60	0	5,245	0.00%
2019/09/27	0	0.00	12	91.99	91.70	-12	5,247	-0.23%
2019/09/26	17	95.96	13	95.48	94.80	4	5,223	0.08%
2019/09/25	0	0.00	3	93.60	93.40	-3	5,228	-0.06%
2019/09/24	0	0.00	1	95.70	95.40	-1	5,325	-0.02%
2019/09/23	0	0.00	10	96.30	96.00	-10	5,333	-0.19%
2019/09/20	4	95.58	0	0.00	95.80	4	5,328	0.08%
2019/09/19	11	95.32	1	95.20	95.00	10	5,330	0.19%
2019/09/18	1	94.80	8	94.76	94.10	-7	5,362	-0.13%
2019/09/17	1	94.50	0	0.00	93.70	1	5,356	0.02%
2019/09/16	11	94.05	1	94.70	95.50	10	5,382	0.19%
2019/09/12	4	95.05	0	0.00	95.00	4	5,370	0.07%
2019/09/11	9	95.99	1	95.60	95.80	8	5,349	0.15%
2019/09/10	10	96.98	0	0.00	96.80	10	5,316	0.19%
2019/09/09	1	103.50	1	104.00	102.50	0	5,167	0.00%
2019/09/06	0	0.00	2	104.50	104.50	-2	5,143	-0.04%
2019/09/05	0	0.00	3	106.50	106.00	-3	5,130	-0.06%
2019/09/03	2	107.25	0	0.00	106.00	2	5,154	0.04%
2019/09/02	2	106.75	3	105.50	106.00	-1	5,051	-0.02%
2019/08/30	5	105.30	6	107.25	104.50	-1	5,013	-0.02%
2019/08/29	1	106.50	1	106.50	106.50	0	4,942	0.00%
2019/08/28	6	106.00	6	106.83	103.50	0	4,856	0.00%
2019/08/27	7	105.57	4	106.75	107.00	3	4,611	0.07%
2019/08/26	1	104.00	2	104.50	102.00	-1	4,512	-0.02%
2019/08/23	19	105.82	21	106.55	106.00	-2	4,490	-0.04%
2019/08/22	3	100.00	3	99.67	99.40	0	4,249	0.00%
2019/08/21	1	99.60	1	97.30	98.60	0	4,219	0.00%
2019/08/20	2	101.25	1	102.00	99.80	1	4,164	0.02%
2019/08/19	1	102.00	0	0.00	102.00	1	4,139	0.02%
2019/08/14	3	104.00	11	102.00	102.00	-8	4,175	-0.19%
2019/08/13	2	101.25	0	0.00	100.50	2	4,097	0.05%
2019/08/08	0	0.00	1	101.00	103.00	-1	4,105	-0.02%
2019/08/06	0	0.00	1	93.50	96.50	-1	3,981	-0.03%
2019/08/05	3	98.23	0	0.00	97.60	3	3,960	0.08%
2019/08/02	6	99.77	4	100.88	99.10	2	3,968	0.05%
2019/08/01	3	105.00	0	0.00	106.00	3	3,981	0.08%
2019/07/31	12	106.83	1	105.50	108.00	11	3,956	0.28%
2019/07/30	2	103.75	1	103.50	103.50	1	3,914	0.03%
2019/07/29	0	0.00	118	110.00	106.50	-118	3,874	-3.05%	大賣/鉅額交易
2019/07/26	3	108.50	3	109.50	109.50	0	3,833	0.00%
2019/07/25	1	117.50	4	116.00	110.50	-3	3,724	-0.08%
2019/07/24	3	111.17	3	112.17	112.00	0	3,544	0.00%
2019/07/23	137	111.77	7	112.57	112.00	130	3,538	3.67%	大買/鉅額交易
2019/07/22	3	105.50	9	105.00	108.00	-6	3,252	-0.18%
2019/07/19	3	97.07	2	98.05	98.20	1	3,113	0.03%
2019/07/18	3	95.77	5	95.82	94.50	-2	3,071	-0.07%
2019/07/17	1	94.80	2	95.55	94.70	-1	3,075	-0.03%
2019/07/16	4	95.88	1	96.30	95.40	3	3,078	0.10%
2019/07/15	3	95.63	0	0.00	96.20	3	3,079	0.10%
2019/07/12	3	97.83	1	97.60	95.50	2	3,111	0.06%
2019/07/11	0	0.00	22	95.38	95.50	-22	3,085	-0.71%
2019/07/10	0	0.00	3	95.00	93.80	-3	3,125	-0.10%
2019/07/09	0	0.00	2	94.40	93.20	-2	3,126	-0.06%
2019/07/05	0	0.00	2	93.30	93.90	-2	3,194	-0.06%
2019/07/03	2	93.20	1	92.70	92.60	1	3,317	0.03%
2019/07/02	0	0.00	2	94.40	95.00	-2	3,338	-0.06%
2019/07/01	3	93.37	5	93.34	94.60	-2	3,324	-0.06%
2019/06/28	1	88.30	1	88.30	88.90	0	3,266	0.00%
2019/06/27	0	0.00	1	88.90	88.20	-1	3,281	-0.03%
2019/06/25	6	90.62	4	89.95	87.50	2	3,500	0.06%
2019/06/20	0	0.00	3	87.30	88.10	-3	3,776	-0.08%
2019/06/18	0	0.00	1	84.10	83.90	-1	4,018	-0.02%
2019/06/17	3	85.40	0	0.00	85.20	3	4,045	0.07%
2019/06/14	2	86.70	0	0.00	86.00	2	4,093	0.05%
2019/06/11	3	88.90	0	0.00	90.40	3	4,464	0.07%
2019/06/05	0	0.00	3	86.20	86.20	-3	4,677	-0.06%
2019/05/31	1	89.30	0	0.00	88.00	1	4,752	0.02%
2019/05/30	2	87.90	3.2	90.08	90.20	-1.2	4,789	-0.03%
2019/05/29	0	0.00	1	86.40	87.40	-1	4,751	-0.02%
2019/05/23	0	0.00	1	83.20	85.00	-1	4,961	-0.02%
2019/05/22	4	83.13	6	83.25	83.90	-2	4,967	-0.04%
2019/05/20	1	78.90	2	79.55	78.80	-1	5,045	-0.02%
2019/05/16	1	82.50	0	0.00	82.20	1	5,171	0.02%
2019/05/15	1	83.80	1	83.80	83.10	0	5,219	0.00%
2019/05/14	2	80.65	2	81.45	84.30	0	5,297	0.00%
2019/05/13	3	82.63	3	82.13	82.60	0	5,333	0.00%
2019/05/10	3	82.40	5	82.32	82.50	-2	5,482	-0.04%
2019/05/09	5	82.18	3	83.07	81.80	2	5,720	0.03%
2019/05/08	2	86.25	5	86.00	86.00	-3	5,661	-0.05%
2019/05/07	2	85.40	3	85.67	85.10	-1	5,640	-0.02%
2019/05/06	0	0.00	2	85.70	84.50	-2	5,726	-0.03%
2019/05/03	7	86.64	5	86.96	87.20	2	5,785	0.03%
2019/04/29	3	85.90	0	0.00	84.00	3	6,095	0.05%
2019/04/24	0	0.00	1.2	94.18	92.60	-1.2	6,586	-0.02%
2019/04/23	0	0.00	1	92.10	93.50	-1	6,713	-0.01%
2019/04/22	2	92.85	0	0.00	91.90	2	6,708	0.03%
2019/04/19	1	92.50	1	92.00	92.50	0	6,725	0.00%
2019/04/17	6	94.35	2	95.25	93.00	4	6,773	0.06%
2019/04/16	2	95.00	2	94.90	95.30	0	6,714	0.00%
2019/04/15	2	93.75	2	93.30	92.60	0	6,710	0.00%
2019/04/12	1	92.50	17	92.05	93.00	-16	6,737	-0.24%
2019/04/11	1	92.20	1	92.00	92.50	0	6,739	0.00%
2019/04/10	4	93.38	4	93.93	94.30	0	6,768	0.00%
2019/04/09	3	94.17	1	95.60	93.70	2	6,735	0.03%
2019/04/08	2	95.20	5	95.32	95.20	-3	6,763	-0.04%
2019/04/03	7	94.09	2	94.90	94.20	5	6,737	0.07%
2019/04/02	2	94.00	4	94.90	93.80	-2	6,754	-0.03%
2019/04/01	10	93.29	21	93.38	93.50	-11	6,744	-0.16%
2019/03/29	9	94.02	3	94.40	93.20	6	6,710	0.09%
2019/03/28	9	95.56	10	95.15	95.10	-1	6,648	-0.02%
2019/03/27	7	94.39	6	94.73	94.60	1	6,552	0.02%
2019/03/26	7	93.71	10	93.80	93.40	-3	6,494	-0.05%
2019/03/25	6	91.08	8	91.34	91.50	-2	6,387	-0.03%
2019/03/22	29	91.78	12	91.60	92.20	17	6,333	0.27%
2019/03/21	2	88.00	0	0.00	87.80	2	6,135	0.03%
2019/03/20	2	89.00	0	0.00	88.10	2	6,275	0.03%
2019/03/19	1	87.60	0	0.00	87.70	1	6,345	0.02%
2019/03/18	2	89.10	0	0.00	89.00	2	6,445	0.03%
2019/03/15	0	0.00	3	86.73	84.50	-3	6,436	-0.05%
2019/03/14	2	89.70	1	90.60	87.50	1	6,520	0.02%
2019/03/13	2	89.20	0	0.00	89.20	2	6,548	0.03%
2019/03/12	6	90.82	0	0.00	89.90	6	6,599	0.09%
2019/03/11	3	91.57	6	91.93	90.80	-3	6,591	-0.05%
2019/03/08	1	86.60	0	0.00	87.90	1	6,536	0.02%
2019/03/07	1	87.30	2	89.85	87.10	-1	6,640	-0.02%
2019/03/05	3	88.37	1	88.20	88.20	2	6,813	0.03%
2019/03/04	3	92.47	2	91.20	91.20	1	6,726	0.01%
2019/02/27	11	89.09	0	0.00	91.70	11	6,700	0.16%
2019/02/26	1	91.00	0	0.00	90.80	1	6,639	0.02%
2019/02/25	3	93.27	2	92.50	92.50	1	6,691	0.01%
2019/02/20	3	93.43	2	93.80	93.50	1	6,741	0.01%
2019/02/19	2	92.10	1	93.80	92.10	1	6,700	0.01%
2019/02/18	2	92.90	0	0.00	93.40	2	6,645	0.03%
2019/02/15	5	95.82	1	95.00	95.10	4	6,617	0.06%
2019/02/14	2	95.10	7	95.21	95.00	-5	6,572	-0.08%
2019/02/13	10	96.22	0	0.00	95.00	10	6,608	0.15%
2019/02/11	2	96.55	5	96.98	96.70	-3	6,602	-0.05%
2019/01/30	16	92.88	11	92.89	94.50	5	6,449	0.08%
2019/01/29	0	0.00	1	85.40	86.10	-1	6,183	-0.02%
2019/01/28	0	0.00	2	86.20	86.00	-2	6,191	-0.03%
2019/01/25	2	84.40	3	85.73	86.50	-1	6,192	-0.02%
2019/01/24	0	0.00	1	82.70	84.60	-1	6,144	-0.02%
2019/01/23	4	80.23	3	81.20	81.90	1	6,103	0.02%
2019/01/22	8	81.71	10	82.66	80.50	-2	5,962	-0.03%
2019/01/21	8	87.03	0	0.00	87.40	8	5,749	0.14%
2019/01/18	1	86.70	1	87.40	87.00	0	5,710	0.00%
2019/01/17	10	86.71	14	87.48	86.00	-4	5,628	-0.07%
2019/01/16	12	84.28	10	83.04	87.10	2	5,412	0.04%
2019/01/15	3	78.87	61	78.54	79.20	-58	5,106	-1.14%
2019/01/14	4	75.80	47	76.12	76.30	-43	4,974	-0.86%
2019/01/11	1	76.40	0	0.00	75.60	1	4,979	0.02%
2019/01/10	1	76.40	0	0.00	77.00	1	4,948	0.02%
2019/01/09	4	77.20	28	76.82	76.30	-24	4,908	-0.49%
2019/01/08	3	76.87	10	76.61	77.00	-7	4,831	-0.14%
2019/01/07	3	75.67	1	77.00	74.70	2	4,718	0.04%
2019/01/04	2	73.95	2	74.95	75.30	0	4,661	0.00%
2019/01/03	0	0.00	2	74.70	74.70	-2	4,650	-0.04%
2019/01/02	9	75.68	4	76.38	74.30	5	4,633	0.11%
2018/12/28	0	0.00	2	74.60	74.80	-2	4,548	-0.04%
2018/12/27	2	72.45	11	73.54	73.60	-9	4,528	-0.20%
2018/12/26	3	71.23	2	72.10	70.20	1	4,439	0.02%
2018/12/25	8	71.14	1	72.00	72.30	7	4,421	0.16%
2018/12/24	8	74.28	6	75.15	73.70	2	4,383	0.05%
2018/12/22	4	74.00	3	74.17	73.80	1	4,325	0.02%
2018/12/21	4	72.40	11	73.41	74.20	-7	4,317	-0.16%
2018/12/20	6	72.88	1	74.00	72.70	5	4,262	0.12%
2018/12/19	5	74.08	5	73.40	74.50	0	4,208	0.00%
2018/12/18	38	75.04	17	76.46	73.20	21	4,146	0.51%
2018/12/17	37	74.23	27	74.61	74.70	10	4,070	0.25%
2018/12/14	5	74.66	6	75.28	74.90	-1	4,070	-0.02%
2018/12/13	8	75.68	9	75.89	74.00	-1	3,991	-0.03%
2018/12/12	6	74.40	4	74.33	73.60	2	3,837	0.05%
2018/12/11	5	72.92	8	73.46	74.40	-3	3,719	-0.08%
2018/12/10	16	71.56	4	71.20	71.00	12	3,565	0.34%
2018/12/07	11	73.27	20	73.66	75.50	-9	3,414	-0.26%
2018/12/06	11	68.23	12	69.73	68.90	-1	3,145	-0.03%
2018/12/05	8	70.30	18	70.19	71.00	-10	3,077	-0.32%
2018/12/04	1	71.30	2	71.00	70.40	-1	3,030	-0.03%
2018/12/03	2	70.10	5	70.02	71.00	-3	2,989	-0.10%
2018/11/30	13	67.99	9	69.21	68.00	4	2,868	0.14%
2018/11/29	8	66.21	18	67.25	68.00	-10	2,757	-0.36%
2018/11/28	4	64.27	11	64.39	64.00	-7	2,624	-0.27%
2018/11/27	1	61.70	0	0.00	61.60	1	2,530	0.04%
2018/11/26	1	59.90	1	61.00	61.00	0	2,536	0.00%
2018/11/23	1	59.90	1	59.60	59.40	0	2,539	0.00%
2018/11/22	6	60.60	9	61.50	60.50	-3	2,525	-0.12%
2018/11/21	3	60.00	4	60.08	60.20	-1	2,456	-0.04%
2018/11/20	26	60.87	14	61.11	59.90	12	2,462	0.49%
2018/11/19	1	58.90	1	58.70	59.00	0	2,341	0.00%
2018/11/16	1	58.10	3	58.73	57.90	-2	2,338	-0.09%
2018/11/15	3	58.17	1	58.20	58.50	2	2,332	0.09%
2018/11/14	2	57.85	5	58.04	58.00	-3	2,314	-0.13%
2018/11/13	9	57.50	7	58.21	58.20	2	2,278	0.09%
2018/11/12	7	57.00	5	56.58	57.00	2	2,187	0.09%
2018/11/09	9	56.21	23	56.33	56.70	-14	2,111	-0.66%
2018/11/08	5	54.28	3	53.80	53.00	2	1,945	0.10%
2018/11/07	3	52.00	3	52.87	53.60	0	1,933	0.00%
2018/11/06	4	53.05	2	51.85	51.30	2	1,973	0.10%
2018/11/05	1	52.80	3	53.30	53.60	-2	1,993	-0.10%
2018/11/02	4	51.48	8	51.56	52.30	-4	1,995	-0.20%
2018/11/01	1	50.70	1	50.90	50.90	0	2,035	0.00%
2018/10/31	1	50.80	9	49.81	50.30	-8	2,011	-0.40%
2018/10/30	1	47.40	0	0.00	48.10	1	1,982	0.05%
2018/10/29	0	0.00	1	48.40	48.20	-1	2,000	-0.05%
2018/10/26	2	47.88	0	0.00	46.90	2	2,016	0.10%
2018/10/25	7	47.52	2	48.25	47.80	5	2,035	0.25%
2018/10/23	3	48.20	1	49.00	47.90	2	2,084	0.10%
2018/10/22	1	48.20	9	48.56	49.65	-8	2,123	-0.38%
2018/10/19	9	46.56	1	46.60	46.85	8	2,158	0.37%
2018/10/17	0	0.00	2	49.00	47.75	-2	2,280	-0.09%
2018/10/16	3	48.08	0	0.00	48.30	3	2,426	0.12%
2018/10/12	0	0.00	8	46.67	47.45	-8	2,830	-0.28%
2018/10/11	3	44.82	0	0.00	45.00	3	3,307	0.09%
2018/10/08	5	49.85	5	50.20	49.50	0	3,397	0.00%
2018/10/05	8	50.34	1	49.90	49.60	7	3,558	0.20%
2018/10/04	3	52.40	0	0.00	52.50	3	3,641	0.08%
2018/10/03	1	52.80	0	0.00	52.80	1	3,701	0.03%
2018/10/01	6	54.70	6	55.00	54.50	0	3,877	0.00%
2018/09/27	1	54.70	0	0.00	54.20	1	4,012	0.02%
2018/09/25	6	55.10	9	55.43	55.20	-3	4,209	-0.07%
2018/09/21	2	54.60	0	0.00	54.20	2	4,446	0.04%
2018/09/20	44	54.70	0	0.00	53.60	44	4,636	0.95%
2018/09/19	6	56.80	8	57.05	56.00	-2	4,618	-0.04%
2018/09/18	56	56.03	0	0.00	56.00	56	4,657	1.20%
2018/09/17	6	57.10	0	0.00	57.30	6	4,708	0.13%
2018/09/14	4	57.30	84	57.42	57.90	-80	4,776	-1.67%
2018/09/13	1	56.90	0	0.00	56.30	1	4,817	0.02%
2018/09/12	20	56.68	0	0.00	57.70	20	4,854	0.41%
2018/09/11	6	56.70	7	56.94	57.40	-1	4,946	-0.02%
2018/09/10	2	56.05	0	0.00	55.70	2	4,992	0.04%
2018/09/07	1	57.60	2	58.50	58.10	-1	5,026	-0.02%
2018/09/06	7	59.97	6	60.30	59.60	1	5,086	0.02%
2018/09/05	7	59.50	0	0.00	59.80	7	5,383	0.13%
2018/09/04	6	61.40	14	61.40	61.30	-8	5,623	-0.14%
2018/09/03	17	60.61	17	60.71	59.90	0	5,717	0.00%
2018/08/31	10	60.21	0	0.00	60.20	10	5,857	0.17%
2018/08/29	1	62.30	5	62.80	62.30	-4	6,104	-0.07%
2018/08/28	54	62.74	1	61.80	61.80	53	6,444	0.82%
2018/08/27	3	61.37	3	60.60	62.10	0	6,735	0.00%
2018/08/24	1	58.20	0	0.00	57.90	1	6,968	0.01%
2018/08/23	2	60.10	144	60.00	59.60	-142	6,941	-2.05%	大賣/鉅額交易
2018/08/22	2	61.00	0	0.00	60.20	2	6,927	0.03%
2018/08/21	21	61.89	1	61.50	61.80	20	6,929	0.29%
2018/08/16	3	63.60	3	63.90	63.10	0	7,040	0.00%
2018/08/15	3	65.20	3	65.10	64.40	0	7,135	0.00%
2018/08/14	3	65.07	0	0.00	65.70	3	7,144	0.04%
2018/08/13	81	65.28	0	0.00	63.90	81	7,203	1.12%
2018/08/10	20	67.60	2	67.85	67.50	18	7,196	0.25%
2018/08/09	20	68.50	7	68.51	69.00	13	7,183	0.18%
2018/08/08	6	69.38	2	68.70	68.70	4	7,190	0.06%
2018/08/07	1	70.70	5	70.84	70.40	-4	7,219	-0.06%
2018/08/06	3	70.50	0	0.00	70.30	3	7,232	0.04%
2018/08/03	1	71.70	4	70.30	70.90	-3	7,276	-0.04%
2018/08/02	1	71.20	0	0.00	71.10	1	7,376	0.01%
2018/08/01	0	0.00	9	73.49	72.40	-9	7,396	-0.12%
2018/07/31	0	0.00	5	72.30	73.10	-5	7,377	-0.07%
2018/07/30	8	72.03	1	72.50	72.70	7	7,390	0.09%
2018/07/27	2	74.80	10	75.47	74.20	-8	7,344	-0.11%
2018/07/26	7	74.94	7	75.23	75.00	0	7,300	0.00%
2018/07/25	4	73.08	0	0.00	74.00	4	7,273	0.05%
2018/07/24	2	71.50	6	72.62	73.80	-4	7,254	-0.06%
2018/07/23	11	71.94	5	71.22	70.80	6	7,169	0.08%
2018/07/20	12	76.93	5	77.20	76.00	7	7,037	0.10%
2018/07/19	8	77.89	6	77.87	77.40	2	6,949	0.03%
2018/07/18	19	79.37	14	79.83	81.00	5	6,682	0.07%
2018/07/17	1	74.20	2	74.70	73.70	-1	6,220	-0.02%
2018/07/16	0	0.00	1	74.30	73.50	-1	6,239	-0.02%
2018/07/13	3	76.23	2	74.45	74.20	1	6,200	0.02%
2018/07/11	2	73.65	1	73.40	73.40	1	6,256	0.02%
2018/07/10	1	74.00	2	73.50	74.00	-1	6,308	-0.02%
2018/07/09	6	72.92	6	72.40	72.00	0	6,188	0.00%
2018/07/06	6	72.17	7	71.76	72.60	-1	6,129	-0.02%
2018/07/05	1	71.70	1	69.10	69.10	0	6,056	0.00%
2018/07/04	1	73.60	1	72.70	72.00	0	6,016	0.00%
2018/07/03	0	0.00	2	72.90	71.70	-2	5,902	-0.03%
2018/07/02	8	74.90	7	73.26	72.50	1	5,835	0.02%
2018/06/29	8	71.39	8	70.80	73.70	0	5,640	0.00%
2018/06/28	1	68.00	1	68.20	67.00	0	5,462	0.00%
2018/06/27	3	68.60	2	68.35	68.50	1	5,506	0.02%
2018/06/26	4	64.33	5	65.56	66.80	-1	5,488	-0.02%
2018/06/25	5	66.98	1	66.00	65.50	4	5,443	0.07%
2018/06/22	4	69.93	1	69.60	69.00	3	5,379	0.06%
2018/06/21	4	71.50	3	70.90	71.50	1	5,326	0.02%
2018/06/19	0	0.00	3	73.07	72.20	-3	5,200	-0.06%
2018/06/15	1	72.40	11	73.11	72.10	-10	5,143	-0.19%
2018/06/14	6	72.50	2	71.85	71.30	4	5,072	0.08%
2018/06/13	15	76.67	15	76.69	71.80	0	5,003	0.00%
2018/06/12	15	76.49	16	75.64	78.10	-1	4,805	-0.02%
2018/06/11	8	71.36	2	71.00	71.00	6	4,581	0.13%
2018/06/08	4	71.70	4	71.70	71.50	0	4,493	0.00%
2018/06/07	1	70.80	3	70.40	70.30	-2	4,356	-0.05%
2018/06/06	10	71.49	7	72.07	72.20	3	4,301	0.07%
2018/06/05	10	73.72	5	72.42	71.00	5	4,173	0.12%
2018/06/04	3	72.63	10	72.32	74.40	-7	3,814	-0.18%
2018/06/01	10	67.70	79	65.72	67.70	-69	3,540	-1.95%
2018/05/31	1	62.40	0	0.00	61.60	1	3,308	0.03%
2018/05/30	4	61.80	4	61.88	61.80	0	3,305	0.00%
2018/05/29	25	62.22	0	0.00	62.30	25	3,305	0.76%
2018/05/28	4	63.05	6	63.67	63.20	-2	3,317	-0.06%
2018/05/25	2	62.75	0	0.00	62.90	2	3,310	0.06%
2018/05/24	52	62.50	52	63.20	63.40	0	3,293	0.00%
2018/05/23	0	0.00	64	62.76	62.50	-64	3,241	-1.97%
2018/05/22	9	60.98	5	60.96	61.30	4	3,131	0.13%
2018/05/21	2	61.15	5	60.94	61.70	-3	3,127	-0.10%
2018/05/18	2	59.60	8	60.41	60.40	-6	3,050	-0.20%
2018/05/17	8	59.89	2	59.65	58.70	6	3,001	0.20%
2018/05/16	7	59.90	2	59.55	59.50	5	2,977	0.17%
2018/05/15	8	59.96	9	60.71	61.00	-1	2,946	-0.03%
2018/05/14	2	59.45	2	59.00	59.10	0	2,888	0.00%
2018/05/11	3	58.90	1	59.30	59.30	2	2,859	0.07%
2018/05/10	5	58.32	3	58.80	59.50	2	2,928	0.07%
2018/05/07	0	0.00	8	57.90	56.80	-8	2,767	-0.29%
2018/05/04	21	56.28	21	57.20	57.40	0	2,744	0.00%
2018/05/02	8	57.20	1	57.30	57.10	7	2,744	0.26%
2018/04/30	0	0.00	2	55.65	56.70	-2	2,719	-0.07%
2018/04/27	2	54.30	0	0.00	54.90	2	2,694	0.07%
2018/04/26	1	54.00	2	54.60	53.00	-1	2,696	-0.04%
2018/04/25	2	54.10	0	0.00	54.00	2	2,676	0.07%
2018/04/24	2	53.50	1	54.40	53.30	1	2,662	0.04%
2018/04/19	1	57.70	12	58.02	58.80	-11	2,538	-0.43%
2018/04/18	1	58.70	1	59.30	58.30	0	2,497	0.00%
2018/04/17	0	0.00	8	58.73	59.70	-8	2,396	-0.33%
2018/04/16	19	56.78	12	56.83	57.00	7	2,273	0.31%
2018/04/13	0	0.00	2	55.00	54.70	-2	2,181	-0.09%
2018/04/11	0	0.00	1	54.60	54.70	-1	2,335	-0.04%
2018/04/10	0	0.00	2	54.65	54.30	-2	2,524	-0.08%
2018/04/09	5	54.60	5	54.28	54.00	0	2,593	0.00%
2018/04/03	0	0.00	13	53.55	53.30	-13	2,828	-0.46%
2018/04/02	10	55.20	1	54.70	54.30	9	2,837	0.32%
2018/03/31	4	54.45	20	54.50	54.70	-16	2,795	-0.57%
2018/03/30	5	53.86	5	54.28	54.70	0	2,773	0.00%
2018/03/29	1	53.20	0	0.00	53.40	1	2,717	0.04%
2018/03/28	0	0.00	1	52.00	52.00	-1	2,728	-0.04%
2018/03/27	0	0.00	3	52.30	52.70	-3	2,718	-0.11%
2018/03/26	3	51.47	0	0.00	51.60	3	2,745	0.11%
2018/03/23	1	50.90	0	0.00	51.20	1	2,760	0.04%
2018/03/22	0	0.00	5	53.18	52.50	-5	2,789	-0.18%
2018/03/21	4	53.15	0	0.00	53.00	4	2,843	0.14%
2018/03/20	1	53.30	0	0.00	53.10	1	2,837	0.04%
2018/03/19	1	54.70	4	54.55	54.20	-3	2,845	-0.11%
2018/03/15	1	54.40	2	54.30	54.30	-1	2,721	-0.04%
2018/03/14	1	54.70	0	0.00	54.00	1	2,678	0.04%
2018/03/13	0	0.00	3	54.20	54.10	-3	2,661	-0.11%
2018/03/09	7	53.94	9	53.33	53.40	-2	2,613	-0.08%
2018/03/08	0	0.00	1	52.50	52.20	-1	2,605	-0.04%
2018/03/07	1	52.90	1	52.90	51.80	0	2,672	0.00%
2018/03/06	0	0.00	52	53.05	53.00	-52	2,628	-1.98%
2018/03/05	2	52.85	2	52.50	51.50	0	2,580	0.00%
2018/03/02	2	52.30	1	52.20	52.50	1	2,583	0.04%
2018/03/01	3	52.43	5	52.04	52.70	-2	2,597	-0.08%
2018/02/27	2	52.75	9	52.48	52.00	-7	2,638	-0.27%
2018/02/26	0	0.00	32	51.89	52.00	-32	2,675	-1.20%
2018/02/23	8	51.34	1	51.80	51.40	7	2,653	0.26%
2018/02/22	8	50.18	8	50.68	50.50	0	2,631	0.00%
2018/02/21	1	48.75	2	49.18	50.20	-1	2,612	-0.04%
2018/02/09	1	45.15	0	0.00	46.70	1	2,593	0.04%
2018/02/08	50	47.23	2	46.85	47.60	48	2,572	1.87%
2018/02/07	0	0.00	1	47.10	46.75	-1	2,572	-0.04%
2018/02/06	4	46.65	5	47.56	45.45	-1	2,556	-0.04%
2018/02/05	2	49.85	2	49.75	49.85	0	2,525	0.00%
2018/02/02	33	52.05	21	52.04	50.90	12	2,519	0.48%
2018/02/01	1	50.50	11	50.34	50.30	-10	2,394	-0.42%
2018/01/31	12	49.70	1	49.25	50.20	11	2,396	0.46%
2018/01/30	1	49.65	0	0.00	49.35	1	2,390	0.04%
2018/01/29	3	48.83	0	0.00	48.80	3	2,380	0.13%
2018/01/25	2	50.60	1	49.95	50.00	1	2,407	0.04%
2018/01/24	1	50.20	1	50.00	50.10	0	2,402	0.00%
2018/01/23	0	0.00	2	50.80	50.50	-2	2,392	-0.08%
2018/01/22	2	51.40	5	51.30	51.30	-3	2,384	-0.13%
2018/01/18	1	51.10	0	0.00	50.40	1	2,373	0.04%
2018/01/17	0	0.00	2	50.75	50.70	-2	2,369	-0.08%
2018/01/16	1	51.00	0	0.00	50.90	1	2,362	0.04%
2018/01/15	4	50.78	0	0.00	50.40	4	2,347	0.17%
2018/01/11	1	50.60	1	50.40	50.20	0	2,345	0.00%
2018/01/10	22	51.42	104	50.39	50.30	-82	2,332	-3.52%	大賣/
2018/01/08	2	56.05	7	55.83	54.10	-5	2,214	-0.23%
2018/01/05	108	57.45	2	56.70	55.80	106	2,134	4.97%	大買/鉅額交易
2018/01/04	18	56.26	49	55.70	56.60	-31	2,045	-1.52%
2018/01/03	1	54.90	30	54.70	54.60	-29	1,860	-1.56%
2018/01/02	25	54.34	22	55.06	54.60	3	1,784	0.17%