智易 (3596)-永豐金-中和券商分點個股進出

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
167.0
漲跌
▲1.0
漲幅
+0.60%
成交量
768張
產業
上市通信網路類股
885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－永豐金-中和券商分點個股進出

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

永豐金-中和券商分點個股進出
永豐金-中和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
2024/11/22	20	169.49	0	0.00	167.00	20	1,200	1.67%
2024/11/21	0	165.00	0	0.00	166.00	0	1,193	0.00%
2024/11/18	0	0.00	20.5	169.46	167.50	-20.5	1,130	-1.81%
2024/11/14	0	0.00	23.1	181.00	182.00	-23.1	1,097	-2.10%
2024/11/13	0	0.00	0	182.00	181.50	0	1,091	0.00%
2024/11/11	0	177.00	4.2	179.02	180.00	-4.2	1,058	-0.39%
2024/11/08	0	0.00	0.1	178.00	177.00	-0.1	1,040	-0.01%
2024/11/07	2	177.00	2.1	175.39	178.50	-0.1	1,020	-0.01%
2024/11/06	1	173.00	2.2	170.15	172.50	-1.2	951	-0.13%
2024/11/05	20	163.00	0	0.00	162.50	20	883	2.26%
2024/11/04	0	161.00	0	0.00	158.50	0	892	0.00%
2024/11/01	0	156.00	0	0.00	161.50	0	916	0.00%
2024/10/30	0	156.50	0	0.00	158.00	0	892	0.00%
2024/10/29	0	154.00	0	0.00	158.00	0	888	0.00%
2024/10/28	0	158.00	0	0.00	156.00	0	887	0.00%
2024/10/25	0	158.50	0	0.00	157.50	0	895	0.00%
2024/10/24	0	158.00	0	0.00	155.00	0	915	0.00%
2024/10/23	0	158.00	1	158.00	158.50	-1	898	-0.11%
2024/10/22	0	157.00	0	157.50	158.00	0	899	0.00%
2024/10/21	0	155.50	0	0.00	156.00	0	916	0.00%
2024/10/18	0	156.00	3.1	155.00	154.50	-3	922	-0.33%
2024/10/17	1	155.50	1	155.50	156.00	0	941	0.00%
2024/10/16	0	153.50	1	152.00	154.50	-1	936	-0.11%
2024/10/15	0	151.50	0.1	151.50	151.00	-0.1	955	-0.01%
2024/10/14	0	147.50	0	0.00	151.00	0	1,109	0.00%
2024/10/11	0	148.00	0	0.00	148.50	0	1,140	0.00%
2024/10/09	0	0.00	0.1	150.00	147.00	-0.1	1,156	-0.01%
2024/10/08	0	0.00	0	149.50	150.50	0	1,160	0.00%
2024/10/07	3	149.50	0	0.00	151.00	3	1,190	0.25%
2024/10/01	0.1	143.50	0	0.00	146.50	0.1	1,216	0.01%
2024/09/24	0.1	148.50	0	0.00	147.00	0.1	1,269	0.01%
2024/09/23	20	150.00	0	0.00	150.00	20	1,265	1.58%
2024/09/20	0	146.00	1	146.00	145.00	-1	1,256	-0.08%
2024/09/19	0	0.00	0	146.00	144.50	0	1,260	0.00%
2024/09/13	0	139.00	0	0.00	140.50	0	1,296	0.00%
2024/09/06	0	138.50	0	0.00	138.50	0	1,359	0.00%
2024/09/04	1.2	140.64	0	0.00	138.50	1.2	1,384	0.09%
2024/08/21	1	148.00	1	147.50	147.50	0	1,685	0.00%
2024/08/19	0	0.00	0	150.50	147.00	0	1,820	0.00%
2024/08/12	1	142.50	0	0.00	143.50	1	2,139	0.05%
2024/08/07	0	135.50	0	135.50	137.50	0	2,185	0.00%
2024/08/06	1	127.50	0	135.50	131.00	1	2,207	0.04%
2024/07/30	1	143.00	1	145.00	146.00	0	2,344	0.00%
2024/07/29	0	0.00	2	145.50	147.00	-2	2,350	-0.09%
2024/07/26	1	141.50	0	0.00	143.50	1	2,351	0.04%
2024/07/22	1	142.00	0	0.00	140.50	1	2,344	0.04%
2024/07/19	1.1	147.58	0	0.00	147.00	1.1	2,320	0.05%
2024/07/18	0	0.00	1	148.54	147.50	-1	2,310	-0.04%
2024/07/17	1	150.00	0	151.00	150.00	1	2,296	0.04%
2024/07/16	0.1	148.94	2.3	148.45	149.00	-2.2	2,290	-0.10%
2024/07/15	5.2	146.59	0.2	148.00	144.00	5	2,267	0.22%
2024/07/12	28	163.00	28	164.00	162.00	0	2,123	0.00%
2024/07/04	0	0.00	1	164.00	165.00	-1	2,032	-0.05%
2024/07/03	0.1	163.50	0	0.00	162.00	0.1	2,019	0.00%
2024/06/27	0	161.00	0	0.00	160.50	0	2,031	0.00%
2024/06/24	0	0.00	0.2	162.50	162.00	-0.2	2,221	-0.01%
2024/06/21	0.1	163.50	2.2	163.45	163.00	-2.1	2,237	-0.09%
2024/06/19	0	0.00	5	163.50	164.00	-5	2,273	-0.22%
2024/06/18	0	0.00	0	165.00	164.00	0	2,319	0.00%
2024/06/17	12	164.50	1	164.00	164.50	11	2,402	0.46%
2024/06/14	1	162.00	0	0.00	162.50	1	2,451	0.04%
2024/06/13	1	161.49	0	0.00	162.00	1	2,484	0.04%
2024/06/11	0	161.00	0	160.50	160.50	0	2,606	0.00%
2024/06/07	0.2	162.00	30	161.50	160.50	-29.8	2,671	-1.12%
2024/06/04	0	0.00	3.3	166.33	167.50	-3.3	2,641	-0.12%
2024/06/03	0	0.00	2.1	165.05	166.00	-2.1	2,645	-0.08%
2024/05/31	17.3	167.00	0	0.00	167.00	17.3	2,622	0.66%
2024/05/30	0	0.00	28	165.41	165.50	-28	2,582	-1.08%
2024/05/28	3	164.17	0	0.00	164.00	3	2,585	0.12%
2024/05/27	1	164.00	3	165.51	163.50	-2	2,605	-0.08%
2024/05/24	0	0.00	0.1	164.13	163.50	-0.1	2,605	-0.01%
2024/05/23	1	163.00	0.1	164.52	162.50	0.9	2,605	0.04%
2024/05/22	14	164.79	0.1	164.50	165.00	13.9	2,601	0.53%
2024/05/21	32	161.06	0.1	162.00	162.00	31.9	2,602	1.23%
2024/05/20	28.5	159.00	0	159.50	157.50	28.5	2,529	1.13%
2024/05/17	1.1	159.86	0	157.50	156.50	1.1	2,439	0.04%
2024/05/15	0	156.50	2	156.50	157.00	-2	2,395	-0.08%
2024/05/13	1	157.00	5	158.00	157.00	-4	2,357	-0.17%
2024/05/09	0.2	159.34	0	0.00	157.00	0.2	2,323	0.01%
2024/05/08	35.2	159.22	35	160.50	160.50	0.2	2,278	0.01%
2024/05/07	2.1	162.20	25	160.50	161.00	-22.9	2,231	-1.03%
2024/05/06	0	173.50	3	172.50	172.00	-3	2,141	-0.14%
2024/05/03	33	173.58	0	0.00	171.00	33	2,137	1.54%
2024/05/02	0.1	172.21	0	0.00	171.00	0.1	2,113	0.00%
2024/04/29	0.1	173.33	0	0.00	172.00	0.1	2,091	0.00%
2024/04/26	0.1	172.83	0	0.00	171.50	0.1	2,102	0.00%
2024/04/25	1	170.50	0	0.00	170.50	1	2,119	0.05%
2024/04/19	0	0.00	0.3	177.00	174.50	-0.3	2,159	-0.01%
2024/04/18	1.1	177.09	0	0.00	177.00	1.1	2,143	0.05%
2024/04/16	0	179.00	0	0.00	177.50	0	2,135	0.00%
2024/04/12	0.4	186.38	0	0.00	184.50	0.4	2,115	0.02%
2024/04/09	1	190.00	0.3	191.00	190.00	0.7	2,127	0.03%
2024/04/08	2	189.75	2	191.75	191.50	0	2,153	0.00%
2024/04/03	1	191.50	1	193.00	192.50	0	2,143	0.00%
2024/04/02	0	0.00	0	197.00	195.00	0	2,141	0.00%
2024/04/01	3	190.00	4	194.51	195.50	-1	2,147	-0.05%
2024/03/29	1.3	189.46	1	190.50	191.50	0.3	2,134	0.01%
2024/03/28	3	191.17	5	193.40	191.50	-2	2,067	-0.10%
2024/03/27	1	189.99	1	191.50	190.50	0	2,029	0.00%
2024/03/26	4	189.88	1	196.00	189.00	3	2,015	0.15%
2024/03/25	3	192.17	1	195.50	193.50	2	2,018	0.10%
2024/03/22	0	202.50	0	0.00	199.00	0	2,007	0.00%
2024/03/21	0	198.50	1	199.50	199.00	-1	2,010	-0.05%
2024/03/20	3	200.86	2	201.50	199.00	1	1,991	0.05%
2024/03/19	0	0.00	0	192.83	195.00	0	2,059	0.00%
2024/03/18	0	186.50	0	186.50	187.50	0	2,140	0.00%
2024/03/15	0	185.00	12	188.00	188.00	-12	2,162	-0.55%
2024/03/13	12	179.50	1	186.00	186.50	11	2,066	0.53%
2024/03/01	0	0.00	0	180.00	178.50	0	1,956	0.00%
2024/02/27	0	0.00	1	181.00	180.00	-1	1,925	-0.05%
2024/02/26	2	179.00	0	0.00	180.00	2	1,891	0.11%
2024/02/23	0	0.00	1	184.50	183.50	-1	1,870	-0.05%
2024/02/22	1	175.50	1	178.50	178.50	0	1,788	0.00%
2024/02/19	0	0.00	0.2	169.50	169.00	-0.2	1,715	-0.01%
2024/02/15	0	0.00	0	172.50	172.50	0	1,759	0.00%
2024/02/05	0	0.00	0	174.50	173.00	0	1,761	0.00%
2024/01/24	0	0.00	0	176.00	174.00	0	2,027	0.00%
2024/01/23	0.2	178.00	2	178.50	178.00	-1.8	2,045	-0.09%
2024/01/19	0	172.25	0	0.00	172.00	0	2,027	0.00%
2024/01/04	0	168.50	0	0.00	169.50	0	2,102	0.00%
2024/01/03	1	168.50	0	170.00	169.00	1	2,137	0.05%
2023/12/22	0	0.00	0	175.00	172.00	0	2,339	0.00%
2023/12/21	0	0.00	0	176.50	174.50	0	2,338	0.00%
2023/12/20	2	176.49	0	0.00	175.00	2	2,353	0.09%
2023/12/18	0	0.00	2	181.50	176.50	-2	2,516	-0.08%
2023/12/15	2	182.51	0	183.00	181.50	2	2,540	0.08%
2023/12/14	7	189.29	7	191.64	189.50	0	2,566	0.00%
2023/12/13	1	180.00	8	185.75	188.50	-7	2,431	-0.29%
2023/12/12	1	170.00	1	172.51	171.50	0	2,365	0.00%
2023/12/01	0	0.00	1	163.50	163.00	-1	2,842	-0.04%
2023/11/30	1	162.50	0	163.50	163.50	1	2,887	0.03%
2023/11/28	0	0.00	0	164.00	163.50	0	2,916	0.00%
2023/11/27	0	161.50	0	0.00	161.50	0	2,940	0.00%
2023/11/24	1	166.00	0	0.00	166.00	1	2,946	0.03%
2023/11/22	0	0.00	0	168.00	168.50	0	3,015	0.00%
2023/11/17	0	168.50	0	168.50	168.00	0	3,263	0.00%
2023/11/16	0	0.00	0	170.00	171.00	0	3,417	0.00%
2023/11/15	0	0.00	0	171.50	167.50	0	3,478	0.00%
2023/11/14	0	169.50	1.1	169.52	169.50	-1	3,491	-0.03%
2023/11/10	0	0.00	1	164.50	164.00	-1	3,512	-0.03%
2023/11/09	0	0.00	1	165.00	166.50	-1	3,544	-0.03%
2023/11/08	0	0.00	1.1	169.43	167.50	-1.1	3,563	-0.03%
2023/11/07	3.1	163.05	4	164.38	166.00	-0.9	3,615	-0.03%
2023/11/06	0	167.50	0	0.00	166.00	0	3,667	0.00%
2023/11/03	2	164.50	1	165.50	167.00	1	3,740	0.03%
2023/11/02	2	158.25	1	159.00	159.00	1	3,817	0.03%
2023/10/27	0	154.50	0	0.00	154.50	0	4,199	0.00%
2023/10/26	0	155.00	0	0.00	155.00	0	4,493	0.00%
2023/10/25	0	157.50	0	0.00	157.00	0	4,535	0.00%
2023/10/23	0	156.50	0	0.00	156.50	0	4,615	0.00%
2023/10/20	0	155.00	0	0.00	157.50	0	4,718	0.00%
2023/10/18	0	0.00	2	159.25	159.50	-2	4,820	-0.04%
2023/10/17	1	161.00	0	0.00	161.00	1	4,816	0.02%
2023/10/16	0	161.00	0	0.00	161.50	0	4,836	0.00%
2023/10/12	1	164.50	0	0.00	165.00	1	4,916	0.02%
2023/10/11	0	0.00	2	167.00	163.50	-2	4,934	-0.04%
2023/10/06	0	0.00	3	167.00	164.00	-3	4,955	-0.06%
2023/10/05	2	168.25	0	169.50	163.00	2	4,985	0.04%
2023/10/04	0	0.00	1	162.50	163.00	-1	4,995	-0.02%
2023/10/03	0	160.50	1	160.50	160.50	-1	5,086	-0.02%
2023/10/02	0	0.00	0.2	163.00	164.50	-0.2	5,150	0.00%
2023/09/28	0	160.50	2	162.00	161.50	-2	5,172	-0.04%
2023/09/27	2	159.01	11	159.50	160.50	-9	5,183	-0.17%
2023/09/25	1	166.50	0	0.00	165.50	1	5,163	0.02%
2023/09/22	6	163.67	0	0.00	164.50	6	5,142	0.12%
2023/09/21	0	163.00	0	168.00	165.50	0	5,142	0.00%
2023/09/20	0	176.00	1	175.99	175.50	-1	5,205	-0.02%
2023/09/18	0	0.00	0	176.00	176.00	0	5,120	0.00%
2023/09/15	0	0.00	0.2	178.38	177.50	-0.2	5,102	0.00%
2023/09/14	3	176.00	0	0.00	176.50	3	5,055	0.06%
2023/09/13	7	166.07	0	0.00	167.50	7	4,996	0.14%
2023/09/12	0	164.14	0	0.00	168.00	0	5,025	0.00%
2023/09/11	4	168.50	2	168.99	167.50	2	4,980	0.04%
2023/09/08	0	0.00	0.1	160.68	164.00	-0.1	4,875	0.00%
2023/09/07	2	160.75	3.1	162.51	162.00	-1.1	4,830	-0.02%
2023/09/06	1	157.50	2.1	156.74	158.00	-1.1	4,748	-0.02%
2023/09/05	0	0.00	0.1	151.50	151.00	-0.1	4,651	0.00%
2023/09/01	0.2	145.90	0	0.00	145.00	0.2	4,695	0.00%
2023/08/30	0	146.00	0	0.00	147.00	0	4,661	0.00%
2023/08/29	1	146.50	0	0.00	148.00	1	4,655	0.02%
2023/08/28	0.1	143.50	0	0.00	143.00	0.1	4,629	0.00%
2023/08/25	0	0.00	0	145.97	145.50	0	4,620	0.00%
2023/08/24	0.1	144.50	4	149.50	145.00	-4	4,584	-0.09%
2023/08/23	18.3	147.90	27	148.19	148.50	-8.7	4,480	-0.19%
2023/08/22	22	145.91	12	146.54	144.00	10	4,426	0.23%
2023/08/18	0	0.00	2	139.00	138.00	-2	4,253	-0.05%
2023/08/15	0	137.00	2	135.75	137.00	-2	4,245	-0.05%
2023/08/14	0	132.00	0	0.00	133.00	0	4,252	0.00%
2023/08/11	1	134.00	0	0.00	135.00	1	4,237	0.02%
2023/08/09	3	138.67	4	139.75	138.00	-1	4,138	-0.02%
2023/08/04	1	135.00	1	132.00	133.50	0	3,964	0.00%
2023/08/02	0	0.00	1	133.49	132.00	-1	3,936	-0.03%
2023/08/01	3	134.31	0	0.00	130.50	3	3,828	0.08%
2023/07/31	1	144.00	5	144.09	145.00	-4	3,727	-0.11%
2023/07/28	0	0.00	5	131.80	132.00	-5	3,429	-0.15%
2023/07/27	1	128.00	1	130.50	127.50	0	3,368	0.00%
2023/07/26	2	128.50	1	128.00	128.00	1	3,315	0.03%
2023/07/25	6	129.33	0	129.00	128.50	6	3,276	0.18%
2023/07/24	1	127.50	1	129.00	134.50	0	3,178	0.00%
2023/07/19	1	126.50	0	0.00	126.50	1	3,027	0.03%
2023/07/18	1	127.00	3	128.17	130.00	-2	3,011	-0.07%
2023/07/17	0	0.00	2	129.50	131.00	-2	2,952	-0.07%
2023/07/14	3	126.50	0.1	126.80	126.50	2.9	2,900	0.10%
2023/07/13	2	127.50	0	128.00	126.00	2	2,876	0.07%
2023/07/12	0	132.50	0	0.00	132.00	0	2,806	0.00%
2023/07/11	1	134.50	4	134.63	135.00	-3	2,748	-0.11%
2023/07/10	0	0.00	2	132.50	132.00	-2	2,668	-0.07%
2023/07/07	2	129.00	0	0.00	127.50	2	2,560	0.08%
2023/07/05	3	128.00	8	128.00	127.50	-5	2,426	-0.21%
2023/07/03	5	127.00	5	126.00	127.00	0	2,356	0.00%
2023/06/28	6	124.50	6	125.33	122.50	0	2,209	0.00%
2023/06/26	0	118.00	0	0.00	118.00	0	1,991	0.00%
2023/06/12	0	0.00	1	116.50	118.00	-1	1,857	-0.05%
2023/06/09	0	0.00	1	118.00	117.50	-1	1,852	-0.05%
2023/06/08	0	118.00	1	119.50	118.00	-1	1,837	-0.05%
2023/06/07	0.1	115.00	0	0.00	115.50	0.1	1,777	0.00%
2023/06/06	0	114.50	0	0.00	114.00	0	1,776	0.00%
2023/06/05	1.1	115.05	0	0.00	115.50	1.1	1,773	0.06%
2023/05/26	0	0.00	0	115.50	114.50	0	1,711	0.00%
2023/05/24	4	114.50	1	113.00	113.50	3	1,665	0.18%
2023/05/23	0	0.00	1	111.00	111.50	-1	1,622	-0.06%
2023/05/22	1	112.50	2	112.50	113.00	-1	1,583	-0.06%
2023/05/19	0	0.00	1	112.50	112.50	-1	1,558	-0.06%
2023/05/18	3	112.50	1	113.50	113.00	2	1,551	0.13%
2023/05/17	3	112.67	3	112.67	112.50	0	1,504	0.00%
2023/05/12	4	112.50	1	111.50	112.50	3	1,445	0.21%
2023/05/11	2	110.00	0	0.00	110.50	2	1,411	0.14%
2023/05/10	0	0.00	1	113.50	113.50	-1	1,359	-0.07%
2023/05/09	4	113.13	5	112.30	112.50	-1	1,330	-0.08%
2023/05/08	0	0.00	2	110.00	111.00	-2	1,262	-0.16%
2023/05/05	4	108.00	3	108.00	108.00	1	1,210	0.08%
2023/04/24	1	102.00	9	101.83	102.00	-8	1,148	-0.70%
2023/04/21	2	102.25	0	0.00	102.00	2	1,146	0.17%
2023/04/19	0	106.50	0	0.00	106.50	0	1,121	0.00%
2023/04/17	3	106.00	0	0.00	106.00	3	1,116	0.27%
2023/04/11	0	0.00	1	106.00	106.50	-1	1,096	-0.09%
2023/03/31	6	107.75	0	0.00	106.50	6	1,077	0.56%
2023/03/30	0	0.00	1	107.50	107.00	-1	1,059	-0.09%
2023/03/22	1	104.50	0	0.00	105.00	1	1,028	0.10%
2023/03/21	0	0.00	0	104.50	104.00	0	1,019	0.00%
2023/02/22	1	103.50	2	105.75	106.50	-1	1,079	-0.09%
2023/02/17	1	106.00	0	0.00	105.50	1	1,132	0.09%
2023/02/16	0	0.00	1	107.00	107.00	-1	1,164	-0.09%
2023/02/07	0	0.00	1	103.50	104.50	-1	1,355	-0.07%
2023/02/06	1	103.50	1	103.50	103.50	0	1,354	0.00%
2023/02/03	1	104.00	0	0.00	103.50	1	1,371	0.07%
2023/02/02	0	0.00	1	105.00	105.50	-1	1,389	-0.07%
2022/12/07	0	0.00	2	105.25	105.50	-2	2,350	-0.09%
2022/12/05	2	105.75	1	105.50	106.00	1	2,415	0.04%
2022/12/01	0	0.00	1	105.00	105.50	-1	2,555	-0.04%
2022/11/30	1	103.00	0	0.00	104.00	1	2,646	0.04%
2022/11/29	1	103.50	1	101.50	103.50	0	2,671	0.00%
2022/11/25	2	102.25	2	100.00	100.00	0	2,696	0.00%
2022/11/24	0	0.00	1	100.50	101.00	-1	2,741	-0.04%
2022/11/10	2	97.20	1	95.60	96.80	1	3,017	0.03%
2022/11/09	0	0.00	2	95.40	96.30	-2	2,995	-0.07%
2022/11/08	1	93.00	0	0.00	91.80	1	3,048	0.03%
2022/11/04	0	0.00	1	91.10	91.70	-1	3,520	-0.03%
2022/11/03	1	90.00	0	0.00	91.50	1	3,586	0.03%
2022/10/31	1	90.20	0	0.00	90.20	1	3,954	0.03%
2022/10/28	0	87.25	0	0.00	86.90	0	4,055	0.00%
2022/10/26	1	90.30	0	0.00	87.80	1	4,050	0.02%
2022/10/25	0	0.00	3	90.20	90.00	-3	4,017	-0.07%
2022/10/20	1	93.70	0	0.00	94.40	1	4,113	0.02%
2022/10/17	1	93.90	0	0.00	97.20	1	4,103	0.02%
2022/10/04	1	99.00	2	99.45	99.30	-1	4,251	-0.02%
2022/10/03	1	94.00	1	96.00	95.50	0	4,280	0.00%
2022/09/28	2	97.60	0	0.00	95.80	2	4,476	0.04%
2022/09/27	30	99.10	33	101.44	102.00	-3	4,455	-0.07%
2022/09/23	1	108.00	0	0.00	108.50	1	4,432	0.02%
2022/09/21	7	112.21	0	0.00	111.00	7	4,451	0.16%
2022/09/20	1	113.00	1	112.50	112.50	0	4,481	0.00%
2022/09/19	1	112.00	0	0.00	112.00	1	4,532	0.02%
2022/09/16	2	114.25	2	114.50	114.50	0	4,570	0.00%
2022/09/15	1	113.00	0	0.00	112.00	1	4,763	0.02%
2022/09/14	0	0.00	0	114.50	114.50	0	4,944	0.00%
2022/09/13	4	115.13	0	0.00	114.50	4	5,097	0.08%
2022/09/12	0	0.00	6	115.00	115.00	-6	5,139	-0.12%
2022/09/08	0	0.00	0.1	114.00	114.00	-0.1	5,163	0.00%
2022/09/07	1	112.00	7.2	110.55	112.50	-6.2	5,241	-0.12%
2022/09/06	0	0.00	1	109.00	108.00	-1	5,166	-0.02%
2022/09/05	0	0.00	11	112.77	110.50	-11	5,068	-0.22%
2022/09/01	1	113.00	0	0.00	113.00	1	5,037	0.02%
2022/08/31	0	0.00	1	115.00	115.50	-1	5,021	-0.02%
2022/08/29	2	108.50	0	0.00	110.50	2	5,070	0.04%
2022/08/26	3	114.00	0	0.00	113.50	3	5,034	0.06%
2022/08/25	0	0.00	7	114.00	114.50	-7	5,008	-0.14%
2022/08/24	2	112.50	0	0.00	112.50	2	5,004	0.04%
2022/08/23	1	113.50	0	0.00	113.00	1	4,964	0.02%
2022/08/22	17	112.50	17	114.03	112.00	0	4,978	0.00%
2022/08/19	1	115.50	1	116.00	115.50	0	4,932	0.00%
2022/08/18	1.2	115.08	0	0.00	115.50	1.2	4,930	0.02%
2022/08/17	3	116.33	0	0.00	116.50	3	4,912	0.06%
2022/08/16	2	115.50	4	115.75	115.00	-2	4,899	-0.04%
2022/08/15	15	114.57	1	114.50	115.00	14	4,836	0.29%
2022/08/12	19	113.82	15	115.33	115.00	4	4,768	0.08%
2022/08/11	1	121.00	0	0.00	121.00	1	4,463	0.02%
2022/08/10	1	132.50	1	134.00	134.00	0	4,457	0.00%
2022/08/09	2	131.50	2	131.01	131.00	0	4,459	0.00%
2022/08/08	2	128.25	3	130.33	130.50	-1	4,410	-0.02%
2022/08/05	3	125.67	2	125.00	125.00	1	4,296	0.02%
2022/08/04	4	125.75	4	122.50	127.50	0	4,228	0.00%
2022/08/03	11	124.09	13	124.92	124.00	-2	4,157	-0.05%
2022/08/02	1	121.00	1	122.50	122.50	0	4,182	0.00%
2022/08/01	2	125.00	2	124.75	123.50	0	4,232	0.00%
2022/07/29	1	124.00	1	124.50	124.00	0	4,384	0.00%
2022/07/27	0	0.00	0.1	120.00	120.00	-0.1	4,399	0.00%
2022/07/20	0	0.00	10	119.50	118.50	-10	5,113	-0.20%
2022/07/15	22	118.34	0	0.00	118.00	22	5,619	0.39%
2022/07/14	2	116.75	2	118.00	119.50	0	5,732	0.00%
2022/07/13	2	117.00	1	115.50	115.50	1	5,721	0.02%
2022/07/12	1	114.50	1	115.00	115.00	0	5,684	0.00%
2022/07/11	3	116.17	3	116.00	116.00	0	5,705	0.00%
2022/07/08	3	111.50	10	114.15	115.00	-7	5,684	-0.12%
2022/07/07	3	104.00	2	104.00	107.50	1	5,577	0.02%
2022/07/06	0	0.00	5.1	102.52	102.00	-5.1	5,612	-0.09%
2022/07/01	2	113.00	3	108.83	108.00	-1	5,791	-0.02%
2022/06/24	5	122.30	4	122.38	122.00	1	5,674	0.02%
2022/06/23	1	126.50	3	130.67	122.00	-2	5,649	-0.04%
2022/06/22	2	131.25	2.1	129.64	129.50	-0.1	5,472	0.00%
2022/06/21	2	125.50	4	129.75	132.00	-2	5,281	-0.04%
2022/06/16	1	128.00	1	129.50	122.50	0	4,969	0.00%
2022/06/15	0	0.00	1	125.00	124.00	-1	4,854	-0.02%
2022/06/14	0	0.00	1	120.50	124.50	-1	4,853	-0.02%
2022/06/08	2	125.00	3	129.33	123.00	-1	4,873	-0.02%
2022/06/06	0	0.00	2	125.50	126.00	-2	4,731	-0.04%
2022/05/30	1	123.00	0	0.00	123.00	1	4,706	0.02%
2022/05/27	0	0.00	0.1	117.00	118.00	-0.1	4,691	0.00%
2022/05/25	0	0.00	2	118.00	119.50	-2	4,792	-0.04%
2022/05/20	1	122.00	1	121.50	121.50	0	4,866	0.00%
2022/05/19	5	121.20	3.3	122.64	122.50	1.7	4,848	0.04%
2022/05/18	3	122.50	1	122.00	122.50	2	4,756	0.04%
2022/05/17	2	118.75	3	119.17	119.50	-1	4,712	-0.02%
2022/05/16	2	115.00	6.2	116.84	117.00	-4.2	4,713	-0.09%
2022/05/13	1.1	111.05	1	113.50	112.50	0.1	4,632	0.00%
2022/05/12	1.1	110.57	0	0.00	109.50	1.1	4,617	0.02%
2022/05/11	4	111.38	1	111.00	111.00	3	4,631	0.06%
2022/05/10	22	109.73	24	106.46	110.50	-2	4,731	-0.04%
2022/05/09	0.1	110.00	0	0.00	109.00	0.1	4,697	0.00%
2022/05/06	8.2	109.50	2	109.75	109.50	6.2	4,667	0.13%
2022/05/05	2	122.50	1	127.00	121.00	1	4,532	0.02%
2022/05/04	2	124.25	3.1	125.32	124.50	-1.1	4,486	-0.02%
2022/05/03	2.1	125.02	0.1	126.50	127.00	2	4,466	0.04%
2022/04/29	1	130.00	2	129.50	128.00	-1	4,434	-0.02%
2022/04/28	2.1	130.90	1	132.00	127.50	1.1	4,346	0.02%
2022/04/27	3.3	131.03	12	133.75	132.50	-8.8	4,197	-0.21%
2022/04/26	23	128.24	29.1	129.76	132.50	-6.1	4,002	-0.15%
2022/04/25	1	123.50	0.3	124.00	126.50	0.8	3,804	0.02%
2022/04/22	3.3	126.78	7.1	127.56	130.00	-3.8	3,729	-0.10%
2022/04/21	14	126.50	9	126.72	125.50	5	3,542	0.14%
2022/04/20	0	0.00	1	123.50	125.00	-1	3,337	-0.03%
2022/04/19	1	121.00	6	118.00	121.00	-5	3,235	-0.15%
2022/04/18	2	116.50	0	115.00	116.50	2	3,264	0.06%
2022/04/15	0	0.00	2	117.75	116.50	-2	3,270	-0.06%
2022/04/14	0	0.00	1	121.00	122.00	-1	3,349	-0.03%
2022/04/13	0	0.00	12	119.00	119.50	-12	3,394	-0.35%
2022/04/12	0	0.00	1	127.50	120.00	-1	3,687	-0.03%
2022/04/11	7	126.86	5.1	124.64	124.50	1.9	3,751	0.05%
2022/04/08	7	125.21	5	126.50	125.00	2	3,786	0.05%
2022/04/07	2	119.50	2	120.50	119.50	0	3,646	0.00%
2022/04/06	1	121.50	0	0.00	122.00	1	3,741	0.03%
2022/04/01	1	121.50	0	0.00	121.50	1	3,764	0.03%
2022/03/30	0	0.00	0	121.00	121.50	0	3,936	0.00%
2022/03/25	1	118.50	1	120.50	121.00	0	4,238	0.00%
2022/03/24	0	0.00	0.1	116.00	117.50	-0.1	4,352	0.00%
2022/03/23	1	115.00	0	0.00	115.00	1	4,909	0.02%
2022/03/18	2	115.75	6	114.92	114.50	-4	6,175	-0.06%
2022/03/15	0.1	112.79	0	0.00	112.50	0.1	6,351	0.00%
2022/03/11	0	0.00	1	111.00	111.00	-1	6,344	-0.02%
2022/03/10	1	110.50	0	0.00	110.50	1	6,341	0.02%
2022/03/09	1.1	108.50	0	0.00	108.00	1.1	6,332	0.02%
2022/03/08	0.1	111.00	0	0.00	107.00	0.1	6,336	0.00%
2022/03/07	0	0.00	2	111.75	111.50	-2	6,340	-0.03%
2022/03/03	1	116.00	0	0.00	115.50	1	6,375	0.02%
2022/03/02	1	114.50	0	0.00	114.50	1	6,433	0.02%
2022/03/01	0.1	114.50	3	116.50	117.50	-2.9	6,441	-0.05%
2022/02/25	9	114.33	4	113.50	114.50	5	6,478	0.08%
2022/02/24	0	0.00	1	117.50	117.50	-1	6,423	-0.02%
2022/02/23	0	0.00	5	123.00	123.00	-5	6,394	-0.08%
2022/02/22	9	122.83	4	121.75	124.00	5	6,498	0.08%
2022/02/18	0	0.00	1	125.50	125.50	-1	6,676	-0.01%
2022/02/17	5	124.40	0	0.00	125.00	5	6,807	0.07%
2022/02/16	2	128.00	6.1	128.40	127.50	-4.1	6,910	-0.06%
2022/02/15	3	124.00	0	0.00	123.50	3	6,945	0.04%
2022/02/11	3	125.17	0	0.00	125.00	3	7,325	0.04%
2022/02/10	1	127.50	5	132.00	127.50	-4	7,491	-0.05%
2022/02/09	0	0.00	3	126.50	128.00	-3	7,569	-0.04%
2022/02/08	0	126.00	1	126.00	126.00	-1	7,925	-0.01%
2022/01/26	0	0.00	2	124.00	123.00	-2	8,399	-0.02%
2022/01/21	1	119.50	0	0.00	119.50	1	8,673	0.01%
2022/01/18	0	0.00	1	123.00	124.00	-1	8,953	-0.01%
2022/01/14	0	0.00	1	121.00	121.00	-1	8,972	-0.01%
2022/01/12	1	122.00	0	0.00	122.50	1	8,943	0.01%
2022/01/11	8.1	119.99	5.7	120.03	119.00	2.5	8,892	0.03%
2022/01/10	4	124.00	0	0.00	123.50	4	8,811	0.05%
2022/01/07	4	122.38	3	125.00	125.00	1	8,776	0.01%
2022/01/06	5.3	127.41	2	126.75	128.00	3.3	8,643	0.04%
2022/01/05	8.1	134.78	6	132.42	129.00	2.1	8,573	0.02%
2022/01/04	1	133.50	7	132.36	134.50	-6	8,252	-0.07%
2022/01/03	2	130.00	3	130.83	129.50	-1	8,098	-0.01%
2021/12/30	2	128.00	0	0.00	127.50	2	8,007	0.02%
2021/12/29	1	127.50	1	127.50	129.00	0	7,937	0.00%
2021/12/28	2	125.00	0	0.00	125.00	2	7,806	0.03%
2021/12/27	15	127.83	7	127.07	126.50	8	7,771	0.10%
2021/12/24	2	124.50	0	0.00	124.50	2	7,636	0.03%
2021/12/23	10	124.00	0	0.00	124.50	10	7,592	0.13%
2021/12/22	2	125.50	3	126.50	127.00	-1	7,472	-0.01%
2021/12/21	1	124.00	1	124.53	126.00	0	7,421	0.00%
2021/12/20	10	126.50	15	126.57	125.50	-5	7,263	-0.07%
2021/12/17	22.4	129.33	28	130.21	125.50	-5.7	7,073	-0.08%
2021/12/16	22	126.07	25	126.86	127.00	-3	6,482	-0.05%
2021/12/15	13	120.15	28	120.70	125.50	-15	5,787	-0.26%
2021/12/14	2	116.00	3	115.50	114.50	-1	5,256	-0.02%
2021/12/13	1	113.50	4	114.88	116.00	-3	5,184	-0.06%
2021/12/10	9	115.50	9	114.56	114.50	0	5,145	0.00%
2021/12/09	0	0.00	3	113.00	113.00	-3	5,052	-0.06%
2021/12/07	10	109.50	0	0.00	110.00	10	4,895	0.20%
2021/12/06	2	107.00	0.5	107.00	107.00	1.5	4,870	0.03%
2021/12/02	1	108.50	1	108.00	108.00	0	4,875	0.00%
2021/12/01	11	106.05	0.5	107.80	110.50	10.5	4,848	0.22%
2021/11/30	0	0.00	3	108.00	110.00	-3	4,811	-0.06%
2021/11/29	2	105.75	0	0.00	105.50	2	4,767	0.04%
2021/11/26	3	104.83	0	0.00	106.00	3	4,741	0.06%
2021/11/25	1	109.00	1	107.50	107.50	0	4,670	0.00%
2021/11/24	2	108.25	3.4	108.29	108.50	-1.4	4,651	-0.03%
2021/11/23	9	110.78	23	111.80	110.00	-14	4,574	-0.31%
2021/11/22	8	114.75	1	115.00	115.00	7	4,487	0.16%
2021/11/19	1	115.00	0	0.00	116.50	1	4,438	0.02%
2021/11/17	3	113.17	7.1	112.49	111.00	-4.1	4,202	-0.10%
2021/11/16	3.2	114.47	22	114.98	114.00	-18.8	4,092	-0.46%
2021/11/15	0.1	118.00	3	118.00	119.00	-2.9	3,956	-0.07%
2021/11/12	5	114.50	1	114.50	114.50	4	3,828	0.10%
2021/11/11	2.2	116.64	4.1	118.22	113.00	-1.9	3,736	-0.05%
2021/11/10	5	115.50	0	0.00	115.50	5	3,475	0.14%
2021/11/09	3	115.50	3.1	116.02	114.50	-0.1	3,354	0.00%
2021/11/08	9	114.33	5	115.60	115.50	4	3,161	0.13%
2021/11/05	8	115.94	6	114.58	113.50	2	2,987	0.07%
2021/11/04	1	115.50	4.1	114.50	115.50	-3.1	2,624	-0.12%
2021/11/03	1	104.50	0	0.00	105.00	1	2,135	0.05%
2021/11/02	1	107.50	21.3	104.04	102.50	-20.3	2,084	-0.97%
2021/11/01	1	109.00	2	108.25	108.50	-1	1,986	-0.05%
2021/10/29	1	104.50	0	0.00	105.00	1	1,819	0.05%
2021/10/28	1	105.00	1	106.00	105.00	0	1,766	0.00%
2021/10/27	4	105.00	6	104.25	105.50	-2	1,690	-0.12%
2021/10/26	8	101.88	2	102.00	101.50	6	1,533	0.39%
2021/10/22	0.3	97.40	1	99.10	99.00	-0.7	1,525	-0.05%
2021/10/14	0	0.00	10	91.48	91.30	-10	1,850	-0.54%
2021/10/08	0	0.00	1	95.50	95.60	-1	2,042	-0.05%
2021/10/07	0	0.00	3	92.33	95.80	-3	2,160	-0.14%
2021/10/06	1	92.60	0	0.00	90.80	1	2,127	0.05%
2021/10/04	0	0.00	2	90.55	90.40	-2	2,150	-0.09%
2021/10/01	1	90.00	0	0.00	89.90	1	2,149	0.05%
2021/09/30	1	93.00	0	0.00	93.00	1	2,137	0.05%
2021/09/28	11	94.53	2	93.55	94.20	9	2,167	0.42%
2021/09/27	11	92.34	2	92.50	92.50	9	2,140	0.42%
2021/09/06	0	0.00	1	90.50	90.00	-1	2,449	-0.04%
2021/08/31	1	92.50	1	91.90	92.50	0	2,499	0.00%
2021/08/30	1	92.30	1	91.90	93.30	0	2,508	0.00%
2021/08/20	0	0.00	1	88.60	89.10	-1	2,646	-0.04%
2021/08/19	1	89.98	1	90.10	89.20	0	2,666	0.00%
2021/08/12	0	0.00	1	90.20	90.30	-1	2,664	-0.04%
2021/08/11	1	89.50	0	0.00	88.80	1	2,667	0.04%
2021/08/09	1	92.10	0	0.00	92.10	1	2,655	0.04%
2021/08/06	1	93.80	0	0.00	93.50	1	2,687	0.04%
2021/08/05	1	94.50	1	94.40	94.80	0	2,701	0.00%
2021/08/03	1	97.00	1	97.30	96.40	0	2,821	0.00%
2021/08/02	1	97.20	0	0.00	96.70	1	2,869	0.03%
2021/07/30	0	0.00	1	97.80	97.30	-1	2,907	-0.03%
2021/07/29	1	95.60	0	0.00	97.50	1	2,918	0.03%
2021/07/28	0.1	98.60	1	99.20	98.00	-0.9	2,871	-0.03%
2021/07/27	4	99.38	3	99.97	99.50	1	2,883	0.03%
2021/07/26	6	100.73	12	100.92	102.00	-6	2,844	-0.21%
2021/07/23	11	108.91	0	0.00	109.00	11	2,707	0.41%
2021/07/22	23	109.07	0	0.00	108.00	23	2,704	0.85%
2021/07/21	0	0.00	20.2	109.00	109.00	-20.2	2,674	-0.76%
2021/07/20	0	104.50	150	105.16	104.50	-150	2,586	-5.80%	大賣/鉅額交易
2021/07/19	1	108.50	0	0.00	107.50	1	2,554	0.04%
2021/07/16	19	111.03	5	111.30	109.50	14	2,561	0.55%
2021/07/15	6	106.33	5	108.00	108.50	1	2,465	0.04%
2021/07/14	16.2	106.52	0	108.50	108.50	16.2	2,419	0.67%
2021/07/02	0	0.00	1	101.50	102.00	-1	2,915	-0.03%
2021/07/01	1	104.50	0	0.00	103.50	1	2,939	0.03%
2021/06/30	1	106.00	0	0.00	106.50	1	3,000	0.03%
2021/06/29	20	107.00	1.1	105.54	106.50	19	3,010	0.63%
2021/06/28	1	100.50	1	101.00	102.00	0	3,086	0.00%
2021/06/22	0	0.00	0.2	97.70	96.40	-0.2	3,210	-0.01%
2021/06/16	1	99.00	0	0.00	99.40	1	3,691	0.03%
2021/06/15	0.1	99.50	0	0.00	99.10	0.1	4,075	0.00%
2021/06/08	0	0.00	20	97.55	97.40	-20	4,233	-0.47%
2021/06/03	0	0.00	1	99.60	100.00	-1	4,303	-0.02%
2021/06/02	2	97.25	12	98.20	97.50	-10	4,270	-0.23%
2021/05/31	2	95.70	0	0.00	96.90	2	4,227	0.05%
2021/05/28	0	0.00	1	94.30	94.80	-1	4,208	-0.02%
2021/05/25	0	0.00	22	93.90	93.10	-22	4,209	-0.52%
2021/05/19	1.1	91.62	1	92.00	92.00	0.1	4,279	0.00%
2021/05/18	0	0.00	1	89.60	90.40	-1	4,291	-0.02%
2021/05/14	0	0.00	20	89.80	89.60	-20	4,277	-0.47%
2021/05/12	1	93.21	9	90.63	90.60	-8	4,174	-0.19%
2021/05/07	1	103.00	0	0.00	102.00	1	3,999	0.03%
2021/05/03	0	109.00	3	109.00	108.00	-3	3,933	-0.08%
2021/04/29	21	113.95	0	0.00	113.00	21	3,910	0.54%
2021/04/27	0.1	112.50	0	0.00	112.50	0.1	3,924	0.00%
2021/04/23	0	0.00	3	113.00	113.00	-3	3,919	-0.08%
2021/04/20	0.1	115.00	0	0.00	115.50	0.1	3,901	0.00%
2021/04/19	0	0.00	1	113.00	113.50	-1	3,934	-0.03%
2021/04/16	23	115.43	2	115.26	115.00	21	3,901	0.54%
2021/04/15	40.1	116.00	2	116.00	114.50	38.1	3,944	0.96%
2021/04/14	3.1	120.97	0	0.00	122.00	3.1	3,888	0.08%
2021/04/13	0	0.00	11	125.23	125.50	-11	3,722	-0.30%
2021/04/12	8	126.44	4.1	125.02	124.00	4	3,704	0.11%
2021/04/09	3	124.67	4	123.75	125.50	-1	3,656	-0.03%
2021/04/08	3.1	122.98	2	121.50	124.00	1.1	3,585	0.03%
2021/04/07	1	118.50	0	0.00	118.00	1	3,469	0.03%
2021/04/06	4	117.63	0	0.00	117.50	4	3,437	0.12%
2021/04/01	7	116.29	3	117.50	118.00	4	3,367	0.12%
2021/03/31	6	115.25	3	115.50	116.00	3	3,273	0.09%
2021/03/30	0	0.00	1	110.00	110.50	-1	3,096	-0.03%
2021/03/26	0	0.00	3	110.00	110.00	-3	3,074	-0.10%
2021/03/25	1	108.50	4	108.88	109.00	-3	3,047	-0.10%
2021/03/23	2	110.00	1	110.00	110.00	1	2,924	0.03%
2021/03/22	3	108.83	2.2	111.00	112.00	0.8	2,863	0.03%
2021/03/19	3	107.83	1	107.50	108.50	2	2,788	0.07%
2021/03/18	2	107.25	4	108.75	110.00	-2	2,581	-0.08%
2021/03/17	5	100.20	0	0.00	100.00	5	2,228	0.22%
2021/03/15	1	99.10	0	0.00	99.20	1	2,172	0.05%
2021/03/12	1	97.00	1	98.20	98.80	0	2,189	0.00%
2021/03/11	3	96.60	0	0.00	96.30	3	2,158	0.14%
2021/03/10	0	0.00	1	96.30	96.50	-1	2,131	-0.05%
2021/03/09	1	94.20	0	0.00	93.50	1	2,107	0.05%
2021/03/03	0	0.00	1	94.00	94.20	-1	2,173	-0.05%
2021/02/19	0	0.00	2	96.70	96.40	-2	2,295	-0.09%
2021/02/18	1	96.20	1	96.00	96.30	0	2,295	0.00%
2021/02/05	1	95.60	0	0.00	95.30	1	2,399	0.04%
2021/02/01	1	92.60	2	93.30	94.40	-1	2,765	-0.04%
2021/01/29	0	0.00	1	93.30	92.40	-1	2,769	-0.04%
2021/01/28	21	95.04	3.3	94.89	94.30	17.7	2,802	0.63%
2021/01/27	80	94.07	1	94.00	93.60	79	2,772	2.85%
2021/01/26	5	93.32	0	0.00	92.50	5	2,789	0.18%
2021/01/25	1	91.50	2	92.10	93.20	-1	2,920	-0.03%
2021/01/21	2	89.85	0	0.00	89.90	2	3,023	0.07%
2021/01/20	2	92.25	1	92.00	90.40	1	3,097	0.03%
2021/01/19	1	93.20	0	0.00	93.20	1	3,216	0.03%
2021/01/18	2	93.60	0.1	94.30	93.70	1.9	3,292	0.06%
2021/01/15	1	92.80	0	0.00	93.10	1	3,349	0.03%
2021/01/13	0	0.00	0.2	95.00	95.00	-0.2	3,744	-0.01%
2021/01/11	0	0.00	1	96.90	96.50	-1	4,145	-0.02%
2021/01/08	0	0.00	2	98.25	98.10	-2	4,186	-0.05%
2021/01/06	0	0.00	2	96.70	95.90	-2	4,234	-0.05%
2021/01/05	1	95.90	3	97.60	98.00	-2	4,298	-0.05%
2021/01/04	2	94.95	8	94.79	95.90	-6	4,236	-0.14%
2020/12/31	1	93.70	2	93.60	93.80	-1	4,224	-0.02%
2020/12/30	1	93.10	0	0.00	93.10	1	4,258	0.02%
2020/12/28	2	93.05	0	0.00	93.20	2	4,301	0.05%
2020/12/25	0	0.00	1	94.80	94.20	-1	4,285	-0.02%
2020/12/23	1	93.30	0	0.00	93.30	1	4,287	0.02%
2020/12/17	0	0.00	1	94.60	95.00	-1	4,327	-0.02%
2020/12/16	1	94.70	1	95.60	95.00	0	4,333	0.00%
2020/12/14	1	96.90	0	0.00	97.00	1	4,333	0.02%
2020/12/10	1	98.00	0	0.00	96.20	1	4,322	0.02%
2020/12/09	3	98.67	2	98.60	98.70	1	4,304	0.02%
2020/12/08	1	98.30	3	98.50	98.40	-2	4,311	-0.05%
2020/12/07	4	97.90	5	97.98	98.50	-1	4,347	-0.02%
2020/12/04	1.1	97.55	0	0.00	97.50	1.1	4,352	0.03%
2020/12/03	2	97.75	1	97.00	97.40	1	4,372	0.02%
2020/12/02	1	97.20	1	96.30	97.40	0	4,445	0.00%
2020/12/01	1.1	96.16	0	0.00	96.50	1.1	4,505	0.02%
2020/11/27	0.1	98.10	1	98.00	98.20	-0.9	4,679	-0.02%
2020/11/25	2.1	97.63	0	0.00	96.00	2.1	4,993	0.04%
2020/11/24	1	97.30	1	98.80	97.60	0	5,005	0.00%
2020/11/23	1	99.80	0	0.00	99.60	1	5,045	0.02%
2020/11/18	0	0.00	2	101.00	100.50	-2	5,639	-0.04%
2020/11/17	0	0.00	1	100.00	100.50	-1	5,699	-0.02%
2020/11/16	1	99.20	1	100.00	101.50	0	5,715	0.00%
2020/11/13	5	100.62	2	100.00	99.90	3	5,643	0.05%
2020/11/12	1.1	100.50	2	102.25	99.60	-0.9	5,587	-0.02%
2020/11/11	3	96.30	1	96.30	96.20	2	5,383	0.04%
2020/11/10	1	98.90	2	96.20	96.20	-1	5,374	-0.02%
2020/11/09	2	101.00	0	0.00	101.00	2	5,330	0.04%
2020/11/04	1	100.50	1	100.00	100.50	0	5,581	0.00%
2020/11/03	1	100.50	13	100.31	99.80	-12	5,745	-0.21%
2020/11/02	5	101.50	3	102.50	100.50	2	5,766	0.03%
2020/10/30	1	101.00	2	100.40	99.80	-1	5,673	-0.02%
2020/10/29	0	0.00	10	98.80	99.00	-10	5,601	-0.18%
2020/10/28	0.1	101.00	10	101.00	101.00	-9.9	5,555	-0.18%
2020/10/27	0	0.00	8	101.35	103.50	-8	5,503	-0.15%
2020/10/26	0	0.00	2	99.60	99.40	-2	5,365	-0.04%
2020/10/23	1	99.50	0	0.00	99.00	1	5,288	0.02%
2020/10/22	1	99.50	2	99.65	100.00	-1	5,250	-0.02%
2020/10/21	9	98.31	2	97.45	97.30	7	5,067	0.14%
2020/10/20	2	97.55	5	98.78	100.50	-3	4,858	-0.06%
2020/10/19	2	99.80	2	97.10	95.30	0	4,640	0.00%
2020/10/16	1	93.60	1	94.60	94.10	0	4,418	0.00%
2020/10/15	0	0.00	11	94.27	94.50	-11	4,368	-0.25%
2020/10/14	2	93.25	12	93.90	93.70	-10	4,316	-0.23%
2020/10/13	1	92.00	2	92.00	91.70	-1	4,291	-0.02%
2020/10/12	1	89.50	1	90.10	90.00	0	4,240	0.00%
2020/10/07	2	89.90	3	90.10	89.50	-1	4,248	-0.02%
2020/10/06	0	0.00	2	88.95	89.00	-2	4,224	-0.05%
2020/10/05	2	86.70	3	87.30	88.20	-1	4,231	-0.02%
2020/09/30	1	84.00	2	84.80	85.10	-1	4,238	-0.02%
2020/09/29	1	85.20	0	0.00	83.90	1	4,263	0.02%
2020/09/28	1	83.80	1	84.40	84.60	0	4,305	0.00%
2020/09/25	0	0.00	5	83.84	83.60	-5	4,342	-0.12%
2020/09/24	0	0.00	7	85.73	84.20	-7	4,335	-0.16%
2020/09/23	3	86.97	2	87.80	87.00	1	4,338	0.02%
2020/09/22	2	86.55	5	87.12	88.00	-3	4,335	-0.07%
2020/09/21	3	88.00	1	87.90	87.50	2	4,321	0.05%
2020/09/18	1	88.20	1.2	88.80	88.80	-0.2	4,303	-0.01%
2020/09/17	4	88.43	2	88.80	88.10	2	4,288	0.05%
2020/09/16	1	87.20	2	86.45	86.20	-1	4,241	-0.02%
2020/09/14	2	86.50	1	86.80	87.10	1	4,234	0.02%
2020/09/11	2	85.55	13	85.92	85.10	-11	4,221	-0.26%
2020/09/10	1.1	88.15	1	89.10	85.70	0.1	4,207	0.00%
2020/09/09	2	87.60	1	87.30	87.30	1	4,141	0.02%
2020/09/08	1	89.10	12	89.03	88.40	-11	4,112	-0.27%
2020/09/07	13	90.68	1	91.00	89.00	12	4,092	0.29%
2020/09/04	6	90.73	2	91.15	91.10	4	4,032	0.10%
2020/09/03	7	94.34	7	93.04	92.10	0	3,963	0.00%
2020/09/02	14	94.10	9	93.54	93.10	5	3,892	0.13%
2020/09/01	9	92.66	2	92.75	92.10	7	3,818	0.18%
2020/08/31	22	92.45	2	92.20	92.00	20	3,702	0.54%
2020/08/28	1	88.20	2	89.00	89.70	-1	3,472	-0.03%
2020/08/27	2	89.05	2	88.40	88.40	0	3,404	0.00%
2020/08/26	25	88.48	2	88.05	88.00	23	3,318	0.69%
2020/08/25	11	88.16	1	87.30	87.80	10	3,238	0.31%
2020/08/24	2	87.85	9	87.46	88.90	-7	2,897	-0.24%
2020/08/21	0	0.00	1	85.00	84.50	-1	2,742	-0.04%
2020/08/18	0	0.00	1	83.90	83.60	-1	2,624	-0.04%
2020/08/17	1	85.30	0	0.00	85.30	1	2,618	0.04%
2020/08/12	1	84.80	0	0.00	84.80	1	2,547	0.04%
2020/08/11	1	86.10	1	84.70	84.40	0	2,527	0.00%
2020/08/10	0	0.00	5	85.82	85.40	-5	2,469	-0.20%
2020/08/07	1	82.80	15	82.16	82.60	-14	2,349	-0.60%
2020/08/06	8	80.65	9	78.59	78.80	-1	2,197	-0.05%
2020/08/05	1	78.50	1	79.80	80.10	0	2,241	0.00%
2020/07/31	0	0.00	1	76.20	77.00	-1	2,477	-0.04%
2020/07/30	1	76.00	1	76.00	75.90	0	2,441	0.00%
2020/07/28	1	72.80	2	72.70	72.20	-1	2,442	-0.04%
2020/07/24	2	77.50	0	0.00	76.30	2	2,507	0.08%
2020/07/23	1	79.10	1	79.00	78.90	0	2,506	0.00%
2020/07/22	2	78.25	1	78.00	78.60	1	2,529	0.04%
2020/07/21	1	77.00	0	0.00	77.30	1	2,552	0.04%
2020/07/20	2	75.90	0	0.00	76.20	2	2,687	0.07%
2020/07/17	3	79.27	152	78.00	77.30	-149	2,698	-5.52%	大賣/鉅額交易
2020/07/16	1	84.10	21	84.68	84.00	-20	2,648	-0.76%
2020/07/15	1	84.00	0	0.00	83.80	1	2,610	0.04%
2020/07/14	1	83.80	0	0.00	84.00	1	2,640	0.04%
2020/07/10	1	83.30	0	0.00	83.20	1	2,668	0.04%
2020/07/09	11	86.85	0	0.00	85.50	11	2,655	0.41%
2020/07/08	93	87.12	0	0.00	87.10	93	2,623	3.54%
2020/07/07	75	87.06	1	86.80	86.70	74	2,615	2.83%
2020/07/06	0	0.00	1	86.80	86.80	-1	2,617	-0.04%
2020/07/03	2	85.75	0	0.00	85.40	2	2,614	0.08%
2020/07/02	2	85.20	0	0.00	85.40	2	2,635	0.08%
2020/07/01	1	83.60	2	83.85	83.50	-1	2,657	-0.04%
2020/06/30	0	0.00	3	83.30	83.60	-3	2,691	-0.11%
2020/06/29	1	81.80	0	0.00	81.60	1	2,732	0.04%
2020/06/24	1	82.40	11	82.10	82.00	-10	2,763	-0.36%
2020/06/23	0	0.00	1	82.40	82.10	-1	2,804	-0.04%
2020/06/22	1	82.90	10	82.90	82.70	-9	2,827	-0.32%
2020/06/19	3	82.90	2	83.20	81.70	1	2,885	0.03%
2020/06/18	1	83.00	0	0.00	82.90	1	2,910	0.03%
2020/06/12	1	80.50	3	79.13	81.00	-2	3,070	-0.07%
2020/06/11	1	82.20	3	81.00	80.90	-2	3,110	-0.06%
2020/06/09	1	82.20	0	0.00	82.20	1	3,172	0.03%
2020/06/08	4	84.25	1	86.00	83.80	3	3,202	0.09%
2020/06/05	0	0.00	1	86.60	86.30	-1	3,161	-0.03%
2020/06/04	1	86.00	1	85.40	86.00	0	3,170	0.00%
2020/06/03	3	85.80	0	0.00	85.90	3	3,186	0.09%
2020/05/28	13	87.21	0	0.00	85.00	13	3,194	0.41%
2020/05/27	0	0.00	1	85.10	84.50	-1	3,146	-0.03%
2020/05/26	0	0.00	1	84.60	84.10	-1	3,160	-0.03%
2020/05/25	1	84.20	1	82.00	84.30	0	3,153	0.00%
2020/05/21	0	0.00	2	86.00	85.30	-2	3,129	-0.06%
2020/05/20	10	84.70	0	0.00	84.50	10	3,122	0.32%
2020/05/19	0	0.00	1	84.70	84.80	-1	3,122	-0.03%
2020/05/18	3	85.00	1.1	84.89	84.00	1.9	3,112	0.06%
2020/05/15	0	0.00	1	85.70	84.70	-1	3,107	-0.03%
2020/05/14	2	87.70	3	87.77	85.20	-1	3,074	-0.03%
2020/05/13	2	87.00	1	86.80	87.50	1	3,012	0.03%
2020/05/12	6	88.18	7	87.63	87.70	-1	3,067	-0.03%
2020/05/11	25	86.57	8	88.40	89.60	17	3,024	0.56%
2020/05/08	0	0.00	1	82.60	82.70	-1	2,815	-0.04%
2020/05/05	0	0.00	7	80.90	79.90	-7	2,769	-0.25%
2020/05/04	2	79.30	0	0.00	79.30	2	2,772	0.07%
2020/04/30	1	81.10	0	0.00	80.90	1	2,786	0.04%
2020/04/29	6	82.33	0	0.00	81.20	6	2,804	0.21%
2020/04/28	2	78.90	10	79.20	79.30	-8	2,757	-0.29%
2020/04/27	10	78.60	1	78.70	79.00	9	2,792	0.32%
2020/04/24	0	0.00	76	79.27	79.00	-76	2,760	-2.75%
2020/04/23	179	78.99	103	79.58	79.30	76	2,735	2.78%	大買/大賣/
2020/04/17	1	74.90	0	0.00	74.20	1	2,570	0.04%
2020/04/16	1	73.40	2	73.60	74.10	-1	2,588	-0.04%
2020/04/15	0	0.00	1	73.70	73.10	-1	2,579	-0.04%
2020/04/10	2	71.95	1	72.40	72.20	1	2,604	0.04%
2020/04/09	4	72.88	5	72.56	71.50	-1	2,625	-0.04%
2020/04/08	1	72.90	0	0.00	73.60	1	2,592	0.04%
2020/04/07	0	0.00	5	73.26	73.50	-5	2,571	-0.19%
2020/04/01	1	69.70	4	69.70	70.10	-3	2,521	-0.12%
2020/03/31	2	68.30	0	0.00	68.30	2	2,503	0.08%
2020/03/27	0	0.00	2	67.10	65.90	-2	2,439	-0.08%
2020/03/26	1	66.40	0	0.00	67.10	1	2,416	0.04%
2020/03/25	2	66.75	0	0.00	66.20	2	2,395	0.08%
2020/03/24	4	64.13	0	0.00	64.00	4	2,351	0.17%
2020/03/23	1	60.10	2	59.25	61.80	-1	2,317	-0.04%
2020/03/20	1	60.20	1	60.00	61.90	0	2,331	0.00%
2020/03/19	1	59.70	0	0.00	56.30	1	2,299	0.04%
2020/03/18	0	0.00	3	61.40	60.70	-3	2,251	-0.13%
2020/03/17	2	58.05	1	60.30	58.20	1	2,206	0.05%
2020/03/13	1	63.70	1	63.10	64.40	0	2,167	0.00%
2020/03/12	2	71.20	1	70.00	69.90	1	2,131	0.05%
2020/03/03	1	80.50	2	80.60	80.30	-1	2,260	-0.04%
2020/03/02	2	78.75	1	79.30	78.60	1	2,352	0.04%
2020/02/27	10	80.45	12	78.75	78.70	-2	2,367	-0.08%
2020/02/21	1	82.20	0	0.00	82.00	1	2,489	0.04%
2020/02/19	1	83.30	1	83.40	83.60	0	2,493	0.00%
2020/02/18	0	0.00	1	84.00	83.70	-1	2,487	-0.04%
2020/02/14	1	84.10	4	84.35	84.60	-3	2,489	-0.12%
2020/02/13	1	84.80	1	85.00	84.90	0	2,476	0.00%
2020/02/12	4	81.38	2	81.90	81.80	2	2,408	0.08%
2020/02/06	2	78.20	0.6	79.80	79.50	1.4	2,484	0.06%
2020/02/04	6	78.03	0	0.00	78.50	6	2,469	0.24%
2020/02/03	0	0.00	4	76.50	76.40	-4	2,469	-0.16%
2020/01/30	0	0.00	2	81.40	80.30	-2	2,461	-0.08%
2020/01/20	0	0.00	1	88.90	88.80	-1	2,455	-0.04%
2020/01/17	1	89.30	0	0.00	88.80	1	2,475	0.04%
2020/01/16	0	0.00	1	88.40	88.50	-1	2,495	-0.04%
2020/01/13	3	87.37	7	87.50	87.70	-4	2,660	-0.15%
2020/01/10	1	86.80	0	0.00	86.70	1	2,747	0.04%
2020/01/06	1	91.10	7	91.53	91.10	-6	2,717	-0.22%
2020/01/03	1	91.50	1	93.90	92.00	0	2,768	0.00%
2020/01/02	2	94.00	0	0.00	94.00	2	2,812	0.07%
2019/12/31	3	94.20	8	93.90	94.10	-5	2,835	-0.18%
2019/12/30	0	0.00	3	93.60	94.40	-3	2,850	-0.11%
2019/12/27	2	93.10	10	93.02	92.90	-8	2,829	-0.28%
2019/12/24	2	91.00	4	91.03	90.90	-2	2,856	-0.07%
2019/12/23	1	92.40	2	91.45	90.60	-1	2,891	-0.03%
2019/12/20	1	92.00	0	0.00	92.20	1	2,894	0.03%
2019/12/19	1	93.00	18	92.63	92.40	-17	2,903	-0.59%
2019/12/18	1	94.00	0	0.00	93.60	1	2,908	0.03%
2019/12/17	0	0.00	10	94.30	94.00	-10	2,919	-0.34%
2019/12/16	1	93.10	2	93.15	93.50	-1	2,917	-0.03%
2019/12/13	0	0.00	2	93.20	93.10	-2	2,928	-0.07%
2019/12/12	2	93.60	2	93.20	92.70	0	2,944	0.00%
2019/12/11	1	92.50	0	0.00	91.90	1	2,951	0.03%
2019/12/10	0	0.00	1	93.00	92.30	-1	2,980	-0.03%
2019/12/09	4	92.35	4	92.30	91.80	0	3,003	0.00%
2019/12/06	1	93.10	0	0.00	92.80	1	3,129	0.03%
2019/12/05	3	93.20	3	93.27	93.30	0	3,151	0.00%
2019/12/04	1	93.50	22	93.64	92.60	-21	3,171	-0.66%
2019/12/03	1	95.80	0	0.00	94.70	1	3,167	0.03%
2019/12/02	3	96.50	9	97.09	95.60	-6	3,169	-0.19%
2019/11/29	2	95.50	1	96.00	95.60	1	3,141	0.03%
2019/11/28	5	96.02	1	96.30	95.60	4	3,151	0.13%
2019/11/27	6	95.92	5	95.82	96.00	1	3,199	0.03%
2019/11/26	2	93.70	0	0.00	94.20	2	3,202	0.06%
2019/11/25	1	92.80	1	93.60	93.40	0	3,429	0.00%
2019/11/22	6	92.77	1	93.10	93.40	5	3,559	0.14%
2019/11/21	1	91.00	0	0.00	91.10	1	3,608	0.03%
2019/11/20	15	90.77	0	0.00	91.50	15	3,873	0.39%
2019/11/13	1	91.00	0	0.00	90.60	1	3,998	0.03%
2019/11/11	7	91.94	0	0.00	89.90	7	4,123	0.17%
2019/11/08	18	92.73	1	92.40	92.20	17	4,140	0.41%
2019/11/06	20	90.40	0	0.00	90.00	20	4,193	0.48%
2019/11/05	1	92.20	3	92.57	92.20	-2	4,275	-0.05%
2019/10/31	1	95.80	1	96.00	94.20	0	4,407	0.00%
2019/10/29	1	96.40	0	0.00	95.00	1	4,506	0.02%
2019/10/28	3	95.80	3	95.97	95.80	0	4,525	0.00%
2019/10/25	1	94.00	1	94.30	94.00	0	4,551	0.00%
2019/10/24	1	95.80	0	0.00	95.30	1	4,651	0.02%
2019/10/23	1	94.50	3	94.87	95.10	-2	4,872	-0.04%
2019/10/22	5	95.70	5	95.80	95.10	0	4,957	0.00%
2019/10/21	2	94.90	2	96.60	95.40	0	5,211	0.00%
2019/10/18	2	93.30	4	91.35	92.80	-2	5,255	-0.04%
2019/10/17	1	88.90	4	88.85	89.30	-3	5,222	-0.06%
2019/10/16	0	0.00	1	90.30	90.00	-1	5,197	-0.02%
2019/10/15	2	90.90	3	90.07	90.40	-1	5,183	-0.02%
2019/10/14	2	89.30	0	0.00	90.10	2	5,175	0.04%
2019/10/08	1	90.50	0	0.00	90.60	1	5,324	0.02%
2019/10/07	1	93.40	0	0.00	93.20	1	5,277	0.02%
2019/10/01	1	92.50	0	0.00	92.60	1	5,245	0.02%
2019/09/27	0	0.00	1	91.80	91.70	-1	5,247	-0.02%
2019/09/24	1	95.70	1	95.40	95.40	0	5,325	0.00%
2019/09/23	1	96.10	2	96.30	96.00	-1	5,333	-0.02%
2019/09/19	10	94.90	0	0.00	95.00	10	5,330	0.19%
2019/09/17	1	95.10	0	0.00	93.70	1	5,356	0.02%
2019/09/16	3	95.30	0	0.00	95.50	3	5,382	0.06%
2019/09/12	7	95.70	2	95.10	95.00	5	5,370	0.09%
2019/09/10	5	96.80	4	97.00	96.80	1	5,316	0.02%
2019/09/09	2	103.00	0	0.00	102.50	2	5,167	0.04%
2019/09/06	1	105.00	1	105.50	104.50	0	5,143	0.00%
2019/09/05	2	107.00	1	107.00	106.00	1	5,130	0.02%
2019/09/04	0	0.00	6	105.50	107.00	-6	5,106	-0.12%
2019/09/03	2	106.50	2	108.50	106.00	0	5,154	0.00%
2019/09/02	2	105.75	2	106.50	106.00	0	5,051	0.00%
2019/08/30	0	0.00	6	105.17	104.50	-6	5,013	-0.12%
2019/08/29	0	0.00	12	106.29	106.50	-12	4,942	-0.24%
2019/08/28	5	106.70	15	106.60	103.50	-10	4,856	-0.21%
2019/08/27	10	104.95	10	107.20	107.00	0	4,611	0.00%
2019/08/26	15	103.60	9	104.94	102.00	6	4,512	0.13%
2019/08/23	38	105.41	27	104.74	106.00	11	4,490	0.24%
2019/08/22	10	100.00	2	100.25	99.40	8	4,249	0.19%
2019/08/21	7	97.74	4	98.70	98.60	3	4,219	0.07%
2019/08/20	19	102.84	0	0.00	99.80	19	4,164	0.46%
2019/08/19	3	102.17	1	102.50	102.00	2	4,139	0.05%
2019/08/16	1	101.50	0	0.00	101.50	1	4,150	0.02%
2019/08/14	2	104.50	3	104.50	102.00	-1	4,175	-0.02%
2019/08/13	1	101.00	0	0.00	100.50	1	4,097	0.02%
2019/08/12	2	102.25	1	103.50	101.00	1	4,133	0.02%
2019/08/08	6	102.50	1	103.00	103.00	5	4,105	0.12%
2019/08/07	2	102.75	2	102.00	102.00	0	4,054	0.00%
2019/08/06	3	95.33	1	96.10	96.50	2	3,981	0.05%
2019/08/05	1	98.50	1	99.70	97.60	0	3,960	0.00%
2019/08/02	1	101.00	0	0.00	99.10	1	3,968	0.03%
2019/07/31	0	0.00	2	107.25	108.00	-2	3,956	-0.05%
2019/07/30	2	105.25	1	103.50	103.50	1	3,914	0.03%
2019/07/29	1	108.50	1	110.00	106.50	0	3,874	0.00%
2019/07/26	2	107.75	1	108.50	109.50	1	3,833	0.03%
2019/07/25	3	111.83	3	114.50	110.50	0	3,724	0.00%
2019/07/24	5	111.30	6	112.33	112.00	-1	3,544	-0.03%
2019/07/23	64	112.73	68	113.03	112.00	-4	3,538	-0.11%
2019/07/22	11	104.14	14	104.57	108.00	-3	3,252	-0.09%
2019/07/19	4	96.85	8	97.31	98.20	-4	3,113	-0.13%
2019/07/18	1	94.20	7	94.66	94.50	-6	3,071	-0.20%
2019/07/15	10	94.94	10	95.80	96.20	0	3,079	0.00%
2019/07/12	22	98.16	11	97.38	95.50	11	3,111	0.35%
2019/07/11	3	94.00	0	0.00	95.50	3	3,085	0.10%
2019/07/10	1	94.40	0	0.00	93.80	1	3,125	0.03%
2019/07/03	0	0.00	2	93.00	92.60	-2	3,317	-0.06%
2019/07/01	1	93.40	3	93.47	94.60	-2	3,324	-0.06%
2019/06/27	0	0.00	3	88.53	88.20	-3	3,281	-0.09%
2019/06/26	2	87.50	0	0.00	87.20	2	3,380	0.06%
2019/06/25	2	90.60	0	0.00	87.50	2	3,500	0.06%
2019/06/21	0	0.00	1	88.80	87.60	-1	3,737	-0.03%
2019/06/20	2	87.45	3	88.10	88.10	-1	3,776	-0.03%
2019/06/18	1	83.90	0	0.00	83.90	1	4,018	0.02%
2019/06/14	1	86.60	0	0.00	86.00	1	4,093	0.02%
2019/06/13	2	87.70	1	86.80	87.00	1	4,247	0.02%
2019/06/12	1	89.20	0	0.00	89.20	1	4,421	0.02%
2019/06/11	0	0.00	1	88.40	90.40	-1	4,464	-0.02%
2019/05/31	0	0.00	10	88.60	88.00	-10	4,752	-0.21%
2019/05/29	0	0.00	1	87.40	87.40	-1	4,751	-0.02%
2019/05/23	10	84.30	0	0.00	85.00	10	4,961	0.20%
2019/05/22	1	84.60	0	0.00	83.90	1	4,967	0.02%
2019/05/21	7	78.71	0	0.00	81.90	7	4,992	0.14%
2019/05/20	0	0.00	14	79.26	78.80	-14	5,045	-0.28%
2019/05/17	12	79.13	12	80.32	78.60	0	5,091	0.00%
2019/05/16	7	83.13	1	83.10	82.20	6	5,171	0.12%
2019/05/15	1	83.70	0	0.00	83.10	1	5,219	0.02%
2019/05/14	3	82.07	1	84.00	84.30	2	5,297	0.04%
2019/05/13	1	82.70	1	82.40	82.60	0	5,333	0.00%
2019/05/09	2	82.25	1	82.10	81.80	1	5,720	0.02%
2019/05/08	2	86.10	2	86.10	86.00	0	5,661	0.00%
2019/05/07	0	0.00	1	85.20	85.10	-1	5,640	-0.02%
2019/05/06	1	84.50	1	84.80	84.50	0	5,726	0.00%
2019/05/03	0	0.00	1	86.90	87.20	-1	5,785	-0.02%
2019/05/02	0	0.00	1	85.60	85.60	-1	5,897	-0.02%
2019/04/30	0	0.00	1	84.70	85.60	-1	6,108	-0.02%
2019/04/29	5	86.86	1	84.10	84.00	4	6,095	0.07%
2019/04/26	1	91.10	1	92.20	91.50	0	6,078	0.00%
2019/04/24	1	93.40	0	0.00	92.60	1	6,586	0.02%
2019/04/18	1	93.30	11	92.54	91.00	-10	6,757	-0.15%
2019/04/17	11	97.05	2	97.50	93.00	9	6,773	0.13%
2019/04/16	7	95.24	1	95.10	95.30	6	6,714	0.09%
2019/04/15	1	92.70	2	93.10	92.60	-1	6,710	-0.01%
2019/04/12	4	92.80	1	93.60	93.00	3	6,737	0.04%
2019/04/11	0	0.00	0.2	93.00	92.50	-0.2	6,739	0.00%
2019/04/10	1	93.00	1	94.50	94.30	0	6,768	0.00%
2019/04/09	3	95.60	3	94.70	93.70	0	6,735	0.00%
2019/04/08	1	94.70	0	0.00	95.20	1	6,763	0.01%
2019/04/02	0	0.00	1	94.00	93.80	-1	6,754	-0.01%
2019/04/01	0	0.00	4	93.65	93.50	-4	6,744	-0.06%
2019/03/29	2	93.70	2	94.65	93.20	0	6,710	0.00%
2019/03/28	0	0.00	5	95.40	95.10	-5	6,648	-0.08%
2019/03/27	1	94.90	1	95.30	94.60	0	6,552	0.00%
2019/03/26	6	94.20	5	94.04	93.40	1	6,494	0.02%
2019/03/25	4	90.63	3	91.03	91.50	1	6,387	0.02%
2019/03/22	3	92.47	9	92.98	92.20	-6	6,333	-0.09%
2019/03/20	0	0.00	1	88.60	88.10	-1	6,275	-0.02%
2019/03/19	8	88.18	11	88.44	87.70	-3	6,345	-0.05%
2019/03/18	8	86.60	6	87.80	89.00	2	6,445	0.03%
2019/03/15	2	86.45	5	86.26	84.50	-3	6,436	-0.05%
2019/03/14	5	88.26	6	89.00	87.50	-1	6,520	-0.02%
2019/03/13	7	89.43	1	89.30	89.20	6	6,548	0.09%
2019/03/12	3	90.60	1	90.30	89.90	2	6,599	0.03%
2019/03/11	2	91.60	5	91.66	90.80	-3	6,591	-0.05%
2019/03/08	0	0.00	1.1	87.77	87.90	-1.1	6,536	-0.02%
2019/03/07	1	87.10	0	0.00	87.10	1	6,640	0.02%
2019/03/06	0	0.00	2	89.55	89.00	-2	6,745	-0.03%
2019/03/05	4	88.65	3	87.77	88.20	1	6,813	0.01%
2019/03/04	0	0.00	2	92.50	91.20	-2	6,726	-0.03%
2019/02/27	3	91.80	0	0.00	91.70	3	6,700	0.04%
2019/02/26	3	91.00	2	91.45	90.80	1	6,639	0.02%
2019/02/25	10	92.95	6	92.68	92.50	4	6,691	0.06%
2019/02/22	5	91.18	5	91.24	90.90	0	6,654	0.00%
2019/02/21	4	92.20	6	91.92	92.00	-2	6,763	-0.03%
2019/02/20	7	93.13	4.2	93.49	93.50	2.8	6,741	0.04%
2019/02/19	6	93.32	18	93.33	92.10	-12	6,700	-0.18%
2019/02/18	14	93.31	15	93.38	93.40	-1	6,645	-0.02%
2019/02/15	14.2	95.41	13	95.62	95.10	1.2	6,617	0.02%
2019/02/14	18	95.66	3	95.43	95.00	15	6,572	0.23%
2019/02/13	5	98.16	0	0.00	95.00	5	6,608	0.08%
2019/02/11	2	97.50	1	96.50	96.70	1	6,602	0.02%
2019/01/30	3	92.50	5	92.68	94.50	-2	6,449	-0.03%
2019/01/29	1	85.50	6	85.40	86.10	-5	6,183	-0.08%
2019/01/28	3	86.10	0	0.00	86.00	3	6,191	0.05%
2019/01/23	6	78.85	1	81.10	81.90	5	6,103	0.08%
2019/01/22	3	81.90	44	81.88	80.50	-41	5,962	-0.69%
2019/01/21	0	0.00	1	86.20	87.40	-1	5,749	-0.02%
2019/01/18	2	86.10	1	87.80	87.00	1	5,710	0.02%
2019/01/17	7	87.34	0	0.00	86.00	7	5,628	0.12%
2019/01/16	0	0.00	5	84.48	87.10	-5	5,412	-0.09%
2019/01/15	1	79.50	6	78.30	79.20	-5	5,106	-0.10%
2019/01/09	5	76.58	3	78.10	76.30	2	4,908	0.04%
2019/01/08	2	75.50	4	77.28	77.00	-2	4,831	-0.04%
2019/01/04	0	0.00	5	74.40	75.30	-5	4,661	-0.11%
2019/01/03	0	0.00	15	74.70	74.70	-15	4,650	-0.32%
2018/12/28	1	73.40	2	74.65	74.80	-1	4,548	-0.02%
2018/12/27	0	0.00	2	75.00	73.60	-2	4,528	-0.04%
2018/12/26	0	0.00	11	72.27	70.20	-11	4,439	-0.25%
2018/12/25	8	71.83	1	71.60	72.30	7	4,421	0.16%
2018/12/24	6	74.70	0	0.00	73.70	6	4,383	0.14%
2018/12/18	5	73.48	3	74.10	73.20	2	4,146	0.05%
2018/12/14	2	75.20	0	0.00	74.90	2	4,070	0.05%
2018/12/13	0	0.00	6	76.10	74.00	-6	3,991	-0.15%
2018/12/12	1	74.60	1	74.30	73.60	0	3,837	0.00%
2018/12/11	8	72.86	6	73.40	74.40	2	3,719	0.05%
2018/12/10	4	71.83	0	0.00	71.00	4	3,565	0.11%
2018/12/07	1	73.90	17	73.15	75.50	-16	3,414	-0.47%
2018/12/05	2	70.70	1	70.00	71.00	1	3,077	0.03%
2018/11/30	0	0.00	1	68.90	68.00	-1	2,868	-0.03%
2018/11/29	1	68.00	4	66.73	68.00	-3	2,757	-0.11%
2018/11/28	1	64.10	1	64.30	64.00	0	2,624	0.00%
2018/11/27	0	0.00	2	61.20	61.60	-2	2,530	-0.08%
2018/11/23	3	59.87	0	0.00	59.40	3	2,539	0.12%
2018/11/22	2	61.30	0	0.00	60.50	2	2,525	0.08%
2018/11/21	4	60.55	3	60.20	60.20	1	2,456	0.04%
2018/11/20	22	60.39	24	60.88	59.90	-2	2,462	-0.08%
2018/11/13	1	57.80	1	56.00	58.20	0	2,278	0.00%
2018/11/12	1	57.00	2	57.25	57.00	-1	2,187	-0.05%
2018/11/09	4	55.38	3	56.40	56.70	1	2,111	0.05%
2018/11/08	0	0.00	1	54.30	53.00	-1	1,945	-0.05%
2018/11/06	0	0.00	2	53.20	51.30	-2	1,973	-0.10%
2018/11/05	1	53.70	0	0.00	53.60	1	1,993	0.05%
2018/11/01	2	51.10	1	51.70	50.90	1	2,035	0.05%
2018/10/26	4	47.69	0	0.00	46.90	4	2,016	0.20%
2018/10/25	0	0.00	1	47.70	47.80	-1	2,035	-0.05%
2018/10/24	40	48.90	0	0.00	48.95	40	2,044	1.96%
2018/10/22	1	49.70	1	47.90	49.65	0	2,123	0.00%
2018/10/19	1	46.50	0	0.00	46.85	1	2,158	0.05%
2018/10/12	1	46.30	0	0.00	47.45	1	2,830	0.04%
2018/10/11	0	0.00	1	45.05	45.00	-1	3,307	-0.03%
2018/09/27	0	0.00	1	54.30	54.20	-1	4,012	-0.02%
2018/09/06	0	0.00	1	60.00	59.60	-1	5,086	-0.02%
2018/09/05	1	60.40	0	0.00	59.80	1	5,383	0.02%
2018/08/29	1	62.70	1	62.30	62.30	0	6,104	0.00%
2018/08/24	0	0.00	3	58.40	57.90	-3	6,968	-0.04%
2018/08/23	1	59.90	0	0.00	59.60	1	6,941	0.01%
2018/08/21	2	61.85	1	62.10	61.80	1	6,929	0.01%
2018/08/16	0	0.00	1	63.10	63.10	-1	7,040	-0.01%
2018/08/15	1	65.90	0	0.00	64.40	1	7,135	0.01%
2018/08/13	0	0.00	1	65.30	63.90	-1	7,203	-0.01%
2018/08/10	3	68.93	1	67.50	67.50	2	7,196	0.03%
2018/08/08	1	69.10	4	68.90	68.70	-3	7,190	-0.04%
2018/08/06	0	0.00	2	70.30	70.30	-2	7,232	-0.03%
2018/08/03	1	71.50	0	0.00	70.90	1	7,276	0.01%
2018/08/02	0	0.00	1	71.60	71.10	-1	7,376	-0.01%
2018/08/01	2	72.40	0	0.00	72.40	2	7,396	0.03%
2018/07/26	0	0.00	1	75.10	75.00	-1	7,300	-0.01%
2018/07/25	0	0.00	1	74.00	74.00	-1	7,273	-0.01%
2018/07/24	1	72.60	1	73.00	73.80	0	7,254	0.00%
2018/07/23	1	70.60	1	71.50	70.80	0	7,169	0.00%
2018/07/20	2	76.40	1	76.10	76.00	1	7,037	0.01%
2018/07/19	5	78.50	3	78.20	77.40	2	6,949	0.03%
2018/07/18	3	80.30	12	79.14	81.00	-9	6,682	-0.13%
2018/07/17	0	0.00	1	73.40	73.70	-1	6,220	-0.02%
2018/07/16	0	0.00	5	73.80	73.50	-5	6,239	-0.08%
2018/07/13	30	73.70	0	0.00	74.20	30	6,200	0.48%
2018/07/12	2	74.25	30	74.40	74.70	-28	6,142	-0.46%
2018/07/11	0	0.00	3	74.00	73.40	-3	6,256	-0.05%
2018/07/10	2	74.20	0	0.00	74.00	2	6,308	0.03%
2018/07/05	1	69.50	0	0.00	69.10	1	6,056	0.02%
2018/07/04	1	73.20	0	0.00	72.00	1	6,016	0.02%
2018/07/03	0	0.00	5	71.50	71.70	-5	5,902	-0.08%
2018/07/02	32	74.09	1	73.90	72.50	31	5,835	0.53%
2018/06/29	6	70.40	0	0.00	73.70	6	5,640	0.11%
2018/06/25	0	0.00	3	66.20	65.50	-3	5,443	-0.06%
2018/06/20	0	0.00	37	67.49	69.50	-37	5,302	-0.70%
2018/06/15	22	73.77	6	73.00	72.10	16	5,143	0.31%
2018/06/14	15	72.00	30	71.15	71.30	-15	5,072	-0.30%
2018/06/12	1	73.50	0	0.00	78.10	1	4,805	0.02%
2018/06/08	8	72.65	0	0.00	71.50	8	4,493	0.18%
2018/06/07	2	71.05	0	0.00	70.30	2	4,356	0.05%
2018/06/06	6	71.42	5	73.00	72.20	1	4,301	0.02%
2018/06/05	10	74.40	1	71.50	71.00	9	4,173	0.22%
2018/06/04	20	73.41	5	72.84	74.40	15	3,814	0.39%
2018/06/01	34	67.42	116.2	67.58	67.70	-82.2	3,540	-2.32%	大賣/
2018/05/31	2	62.60	0	0.00	61.60	2	3,308	0.06%
2018/05/30	0	0.00	1	61.50	61.80	-1	3,305	-0.03%
2018/05/29	0	0.00	10	62.10	62.30	-10	3,305	-0.30%
2018/05/24	1	62.50	4	63.48	63.40	-3	3,293	-0.09%
2018/05/21	1	62.20	0	0.00	61.70	1	3,127	0.03%
2018/05/15	10	60.00	2	61.00	61.00	8	2,946	0.27%
2018/05/14	0	0.00	1	59.20	59.10	-1	2,888	-0.03%
2018/05/10	1	59.00	0	0.00	59.50	1	2,928	0.03%
2018/04/25	0	0.00	1	54.50	54.00	-1	2,676	-0.04%
2018/04/19	10	57.90	2	57.55	58.80	8	2,538	0.32%
2018/04/18	30	58.90	2	58.90	58.30	28	2,497	1.12%
2018/04/17	3	58.90	4	59.20	59.70	-1	2,396	-0.04%
2018/04/16	1	57.00	2	56.90	57.00	-1	2,273	-0.04%
2018/04/09	1	54.70	1	54.10	54.00	0	2,593	0.00%
2018/04/02	1	55.30	1	54.30	54.30	0	2,837	0.00%
2018/03/30	0	0.00	7	54.16	54.70	-7	2,773	-0.25%
2018/03/29	0	0.00	3	53.20	53.40	-3	2,717	-0.11%
2018/03/28	10	51.95	0	0.00	52.00	10	2,728	0.37%
2018/03/27	3	52.10	0	0.00	52.70	3	2,718	0.11%
2018/03/19	2	54.60	2	54.50	54.20	0	2,845	0.00%
2018/03/16	2	53.85	0	0.00	55.00	2	2,819	0.07%
2018/03/09	20	53.87	1	53.60	53.40	19	2,613	0.73%
2018/03/07	2	52.80	2	52.80	51.80	0	2,672	0.00%
2018/02/05	0	0.00	2	50.00	49.85	-2	2,525	-0.08%
2018/01/30	0	0.00	3	49.75	49.35	-3	2,390	-0.13%
2018/01/29	2	48.68	0	0.00	48.80	2	2,380	0.08%
2018/01/26	1	49.25	1	49.30	49.25	0	2,373	0.00%
2018/01/24	0	0.00	1	50.50	50.10	-1	2,402	-0.04%
2018/01/23	0	0.00	20	50.70	50.50	-20	2,392	-0.84%
2018/01/19	0	0.00	1	50.70	50.90	-1	2,380	-0.04%
2018/01/18	1	50.50	14	50.90	50.40	-13	2,373	-0.55%
2018/01/12	0	0.00	30	50.50	50.60	-30	2,360	-1.27%
2018/01/11	2	50.30	1	50.30	50.20	1	2,345	0.04%
2018/01/10	1	50.30	1	50.50	50.30	0	2,332	0.00%
2018/01/09	20	54.30	0	0.00	54.40	20	2,231	0.90%
2018/01/08	1	55.00	0	0.00	54.10	1	2,214	0.05%
2018/01/05	4	56.73	3	56.67	55.80	1	2,134	0.05%
2018/01/04	11	57.40	1	56.90	56.60	10	2,045	0.49%
2018/01/03	12	54.55	0	0.00	54.60	12	1,860	0.64%
2018/01/02	37	54.84	22	54.62	54.60	15	1,784	0.84%