智易 (3596)-永豐金-萬盛券商分點個股進出

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
177.0
漲跌
▼1.5
漲幅
-0.84%
成交量
1,282張
產業
上市通信網路類股
881人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

智易 (3596)籌碼相關－永豐金-萬盛券商分點個股進出

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-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1.1	177.45	15	175.63	177.00	-14	2,143	-0.65%
2024/04/17	2	178.50	0	0.00	178.50	2	2,135	0.09%
2024/04/16	1	180.50	1	177.50	177.50	0	2,135	0.00%
2024/04/12	0	0.00	3	184.67	184.50	-3	2,115	-0.14%
2024/04/11	1	187.00	0	0.00	187.00	1	2,113	0.05%
2024/04/10	0	0.00	3.2	190.12	188.00	-3.2	2,119	-0.15%
2024/04/09	0.1	190.00	0	0.00	190.00	0.1	2,127	0.00%
2024/04/08	0	0.00	6	189.58	191.50	-6	2,153	-0.28%
2024/04/03	0.1	191.50	1	192.50	192.50	-0.9	2,143	-0.04%
2024/04/02	0	0.00	0.5	196.00	195.00	-0.5	2,141	-0.02%
2024/04/01	1	196.00	2	194.00	195.50	-1	2,147	-0.05%
2024/03/29	1.1	190.64	0	0.00	191.50	1.1	2,134	0.05%
2024/03/28	3	191.67	1	194.50	191.50	2	2,067	0.10%
2024/03/27	0.1	186.00	0	0.00	190.50	0.1	2,029	0.00%
2024/03/26	0	189.00	0	0.00	189.00	0	2,015	0.00%
2024/03/25	0.2	193.00	4	192.50	193.50	-3.8	2,018	-0.19%
2024/03/22	1.5	198.65	0	0.00	199.00	1.5	2,007	0.07%
2024/03/20	5.2	200.57	6.2	202.36	199.00	-1	1,991	-0.05%
2024/03/19	1.2	195.33	0.5	195.50	195.00	0.7	2,059	0.03%
2024/03/18	0.2	188.50	0.1	185.75	187.50	0.1	2,140	0.00%
2024/03/15	3	188.00	3	188.50	188.00	0	2,162	0.00%
2024/03/14	12	191.25	10	190.90	189.50	2	2,151	0.09%
2024/03/13	7.1	186.28	1.1	184.05	186.50	6.1	2,066	0.29%
2024/03/12	0	0.00	0.2	175.50	177.00	-0.2	2,015	-0.01%
2024/03/11	1.1	171.95	1	171.00	171.00	0.1	1,997	0.00%
2024/03/08	0	0.00	1	171.50	171.50	-1	1,994	-0.05%
2024/03/07	0.1	176.00	0	0.00	175.50	0.1	1,982	0.00%
2024/03/05	2	183.26	7	181.36	184.00	-5	1,973	-0.25%
2024/03/04	1	179.50	1	181.00	181.00	0	1,959	0.00%
2024/03/01	1	179.50	0	0.00	178.50	1	1,956	0.05%
2024/02/29	0.1	182.00	0	0.00	184.00	0.1	1,947	0.00%
2024/02/27	6	181.67	1	182.50	180.00	5	1,925	0.26%
2024/02/26	1.1	179.68	1	181.00	180.00	0.1	1,891	0.01%
2024/02/23	2.5	183.80	0	0.00	183.50	2.5	1,870	0.13%
2024/02/22	1.1	178.01	3	175.17	178.50	-2	1,788	-0.11%
2024/02/21	1	170.00	0	0.00	168.50	1	1,726	0.06%
2024/02/20	2	172.00	0	0.00	171.50	2	1,715	0.12%
2024/02/19	1.1	169.02	2	169.25	169.00	-0.9	1,715	-0.05%
2024/02/16	0	0.00	1	169.00	169.00	-1	1,736	-0.06%
2024/02/15	0.1	172.00	0	0.00	172.50	0.1	1,759	0.00%
2024/02/05	0.1	174.50	0	0.00	173.00	0.1	1,761	0.01%
2024/02/01	1	173.00	0	0.00	175.00	1	1,784	0.06%
2024/01/26	1	170.50	1	172.50	170.50	0	1,935	0.00%
2024/01/23	1	179.50	1	178.50	178.00	0	2,045	0.00%
2024/01/22	0	0.00	1	175.00	175.50	-1	2,034	-0.05%
2024/01/19	1	175.00	0	0.00	172.00	1	2,027	0.05%
2024/01/15	0.1	171.50	0	0.00	171.50	0.1	1,989	0.01%
2024/01/04	0.1	171.00	0	0.00	169.50	0.1	2,102	0.00%
2024/01/03	0	0.00	1	169.00	169.00	-1	2,137	-0.05%
2024/01/02	3	168.67	0	0.00	170.50	3	2,150	0.14%
2023/12/21	1	174.50	0	0.00	174.50	1	2,338	0.04%
2023/12/19	0	0.00	1	176.00	175.50	-1	2,406	-0.04%
2023/12/18	0	0.00	0.1	183.50	176.50	-0.1	2,516	0.00%
2023/12/15	36	185.94	35	184.60	181.50	1	2,540	0.04%
2023/12/14	1	192.00	7	191.50	189.50	-6	2,566	-0.23%
2023/12/13	11	186.09	12.1	184.87	188.50	-1.1	2,431	-0.05%
2023/12/12	2.1	171.50	10	172.00	171.50	-8	2,365	-0.34%
2023/12/11	1	167.50	0	0.00	168.50	1	2,391	0.04%
2023/12/07	0	0.00	2	168.00	164.50	-2	2,455	-0.08%
2023/12/06	0	0.00	2	164.00	163.50	-2	2,547	-0.08%
2023/12/05	4	162.75	0	0.00	164.00	4	2,615	0.15%
2023/12/01	2	161.50	2	163.50	163.00	0	2,842	0.00%
2023/11/30	1	160.50	0	0.00	163.50	1	2,887	0.03%
2023/11/29	1	164.00	0	0.00	163.50	1	2,877	0.03%
2023/11/28	1	162.50	0	0.00	163.50	1	2,916	0.03%
2023/11/27	1	162.50	0	0.00	161.50	1	2,940	0.03%
2023/11/24	1	166.50	0	0.00	166.00	1	2,946	0.03%
2023/11/22	3	167.17	0	0.00	168.50	3	3,015	0.10%
2023/11/17	1	168.00	0	0.00	168.00	1	3,263	0.03%
2023/11/16	1	169.00	1	171.00	171.00	0	3,417	0.00%
2023/11/15	0.5	169.00	0	0.00	167.50	0.5	3,478	0.01%
2023/11/14	0	0.00	49	167.26	169.50	-49	3,491	-1.40%
2023/11/10	1	165.00	0	0.00	164.00	1	3,512	0.03%
2023/11/08	0	0.00	1	169.50	167.50	-1	3,563	-0.03%
2023/11/07	0	0.00	1	164.50	166.00	-1	3,615	-0.03%
2023/11/06	0.5	166.00	0	0.00	166.00	0.5	3,667	0.01%
2023/11/03	3	166.00	2.3	165.43	167.00	0.7	3,740	0.02%
2023/11/02	15.1	157.51	1	159.00	159.00	14.1	3,817	0.37%
2023/11/01	0.1	148.00	2.4	153.38	152.00	-2.3	3,830	-0.06%
2023/10/31	0	0.00	0.6	154.00	154.00	-0.6	3,874	-0.02%
2023/10/27	0.1	156.50	0	155.67	154.50	0.1	4,199	0.00%
2023/10/26	1.3	156.88	0	0.00	155.00	1.3	4,493	0.03%
2023/10/25	0.1	158.00	0	0.00	157.00	0.1	4,535	0.00%
2023/10/24	0.1	156.50	0	0.00	158.50	0.1	4,582	0.00%
2023/10/23	0.3	157.50	0	158.00	156.50	0.3	4,615	0.01%
2023/10/19	1.1	157.14	0	0.00	159.50	1.1	4,813	0.02%
2023/10/18	0	0.00	2	159.25	159.50	-2	4,820	-0.04%
2023/10/16	0.3	162.00	1	161.50	161.50	-0.7	4,836	-0.01%
2023/10/13	0	0.00	7	166.50	164.50	-7	4,888	-0.14%
2023/10/12	49	164.80	0	0.00	165.00	49	4,916	1.00%
2023/10/11	0	0.00	0.2	163.50	163.50	-0.2	4,934	0.00%
2023/10/06	0	0.00	3	163.83	164.00	-3	4,955	-0.06%
2023/10/05	2	167.50	1	164.07	163.00	1	4,985	0.02%
2023/10/04	0	0.00	1	161.02	163.00	-1	4,995	-0.02%
2023/10/03	0.1	163.50	8	162.00	160.50	-7.9	5,086	-0.16%
2023/10/02	0	0.00	4	162.25	164.50	-4	5,150	-0.08%
2023/09/28	0.1	161.00	0.2	161.00	161.50	-0.1	5,172	0.00%
2023/09/27	0.3	160.50	4.3	160.38	160.50	-4.1	5,183	-0.08%
2023/09/26	1	166.50	0	165.75	166.00	1	5,112	0.02%
2023/09/25	0	0.00	0	164.00	165.50	0	5,163	0.00%
2023/09/22	0	0.00	1	163.50	164.50	-1	5,142	-0.02%
2023/09/21	3.1	166.94	20.3	165.05	165.50	-17.2	5,142	-0.33%
2023/09/20	29	176.64	29.3	175.14	175.50	-0.3	5,205	-0.01%
2023/09/19	3	179.67	0.2	179.16	180.00	2.8	5,170	0.05%
2023/09/18	4	176.88	1	178.47	176.00	3	5,120	0.06%
2023/09/15	5	176.50	4	178.37	177.50	1	5,102	0.02%
2023/09/14	3.3	175.18	6	176.40	176.50	-2.7	5,055	-0.05%
2023/09/13	3	166.17	4.1	167.20	167.50	-1.1	4,996	-0.02%
2023/09/12	2.3	164.09	1	168.50	168.00	1.3	5,025	0.03%
2023/09/11	3	167.50	2.1	167.99	167.50	0.9	4,980	0.02%
2023/09/08	4	161.38	10.2	161.87	164.00	-6.2	4,875	-0.13%
2023/09/07	3	162.66	2.1	160.80	162.00	0.9	4,830	0.02%
2023/09/06	1.1	158.42	7	158.14	158.00	-5.9	4,748	-0.12%
2023/09/05	1	150.50	1	151.48	151.00	0	4,651	0.00%
2023/09/04	2	147.00	1	147.00	147.50	1	4,679	0.02%
2023/09/01	2	144.75	8	145.63	145.00	-6	4,695	-0.13%
2023/08/31	0	0.00	4.6	148.67	148.50	-4.6	4,661	-0.10%
2023/08/30	5	146.80	2	147.01	147.00	3	4,661	0.06%
2023/08/29	6	146.00	5	147.99	148.00	1	4,655	0.02%
2023/08/28	0	0.00	1.1	143.96	143.00	-1.1	4,629	-0.02%
2023/08/25	0	0.00	2	146.25	145.50	-2	4,620	-0.04%
2023/08/24	10	146.05	9.1	146.33	145.00	0.9	4,584	0.02%
2023/08/23	3.1	146.83	7.2	147.96	148.50	-4.2	4,480	-0.09%
2023/08/22	13.2	144.66	6	144.33	144.00	7.2	4,426	0.16%
2023/08/21	4.6	142.32	3	142.84	143.00	1.6	4,286	0.04%
2023/08/18	3	138.83	3	137.34	138.00	0	4,253	0.00%
2023/08/17	2	136.50	4.1	137.65	139.50	-2.1	4,252	-0.05%
2023/08/16	4.1	137.12	5	136.30	138.00	-0.9	4,240	-0.02%
2023/08/15	12	136.75	1	137.00	137.00	11	4,245	0.26%
2023/08/14	15	134.50	2	132.50	133.00	13	4,252	0.31%
2023/08/11	2	134.75	0	0.00	135.00	2	4,237	0.05%
2023/08/09	6	140.08	3.1	139.70	138.00	2.9	4,138	0.07%
2023/08/08	19	140.13	20.1	140.99	138.00	-1.1	4,068	-0.03%
2023/08/07	3.1	132.05	3.1	135.94	135.50	0	3,988	0.00%
2023/08/04	2.1	133.26	0.1	133.50	133.50	2	3,964	0.05%
2023/08/02	5.2	132.27	6	133.08	132.00	-0.8	3,936	-0.02%
2023/08/01	39.2	132.32	73.3	135.68	130.50	-34.1	3,828	-0.89%
2023/07/31	61	144.29	16.4	144.36	145.00	44.6	3,727	1.20%
2023/07/26	1	128.00	24	127.83	128.00	-23	3,315	-0.69%
2023/07/25	30	129.02	1	134.00	128.50	29	3,276	0.89%
2023/07/24	5.3	130.73	3	133.83	134.50	2.3	3,178	0.07%
2023/07/21	0	0.00	1	126.00	127.50	-1	3,064	-0.03%
2023/07/20	0.3	126.00	2	126.25	126.00	-1.8	3,056	-0.06%
2023/07/19	1	126.50	1	127.50	126.50	0	3,027	0.00%
2023/07/18	7	127.50	12	126.25	130.00	-5	3,011	-0.17%
2023/07/17	0	0.00	1	130.00	131.00	-1	2,952	-0.03%
2023/07/14	0	0.00	7	126.00	126.50	-7	2,900	-0.24%
2023/07/13	2.3	127.44	2	127.75	126.00	0.3	2,876	0.01%
2023/07/12	1	134.50	25	132.10	132.00	-24	2,806	-0.86%
2023/07/11	23	134.46	44.1	134.98	135.00	-21.1	2,748	-0.77%
2023/07/10	3	132.50	27.6	131.59	132.00	-24.6	2,668	-0.92%
2023/07/07	26.1	129.09	1	131.50	127.50	25.1	2,560	0.98%
2023/07/06	2.4	129.06	15.1	128.67	130.00	-12.7	2,475	-0.51%
2023/07/05	3	127.67	1	127.50	127.50	2	2,426	0.08%
2023/07/04	13	125.31	0.1	125.50	127.00	12.9	2,386	0.54%
2023/07/03	1.3	125.14	0.6	127.50	127.00	0.7	2,356	0.03%
2023/06/30	0	0.00	5	123.00	123.00	-5	2,288	-0.22%
2023/06/29	3.1	121.40	2	123.00	122.00	1.1	2,295	0.05%
2023/06/28	14	124.21	6.2	123.05	122.50	7.8	2,209	0.35%
2023/06/27	1	120.00	1	119.50	120.00	0	2,020	0.00%
2023/06/26	0	0.00	2	118.50	118.00	-2	1,991	-0.10%
2023/06/21	1	118.00	0	0.00	118.00	1	1,985	0.05%
2023/06/20	1	119.00	1	118.00	118.00	0	1,984	0.00%
2023/06/19	2	118.50	1	119.00	119.00	1	1,963	0.05%
2023/06/16	0	0.00	3	115.17	117.50	-3	1,934	-0.16%
2023/06/14	0	0.00	0.1	117.50	117.50	-0.1	1,854	0.00%
2023/06/09	2	117.75	9	118.17	117.50	-7	1,852	-0.38%
2023/06/08	2	118.00	2	118.50	118.00	0	1,837	0.00%
2023/06/07	0	0.00	1	115.00	115.50	-1	1,777	-0.06%
2023/06/06	0.2	114.00	2	114.00	114.00	-1.8	1,776	-0.10%
2023/06/05	3.2	117.34	4	115.99	115.50	-0.9	1,773	-0.05%
2023/06/01	1	116.00	5	115.10	116.00	-4	1,757	-0.23%
2023/05/31	0	0.00	0.1	116.50	116.00	-0.1	1,753	-0.01%
2023/05/30	0.3	115.00	1	116.00	115.00	-0.8	1,732	-0.04%
2023/05/29	4	115.25	1	115.00	115.00	3	1,729	0.17%
2023/05/26	1.1	115.05	1.1	114.64	114.50	-0.1	1,711	0.00%
2023/05/25	2.5	114.30	3.3	113.76	114.00	-0.8	1,670	-0.05%
2023/05/24	2	114.25	3	114.33	113.50	-1	1,665	-0.06%
2023/05/23	4	112.13	3	112.33	111.50	1	1,622	0.06%
2023/05/22	8	113.00	10	112.60	113.00	-2	1,583	-0.13%
2023/05/19	2	113.00	0	0.00	112.50	2	1,558	0.13%
2023/05/18	2	113.25	3.4	112.85	113.00	-1.4	1,551	-0.09%
2023/05/17	0	0.00	1	113.00	112.50	-1	1,504	-0.07%
2023/05/16	2	112.75	0	0.00	112.50	2	1,492	0.13%
2023/05/15	4	111.75	1	112.00	110.50	3	1,457	0.21%
2023/05/12	1.1	111.95	10	112.50	112.50	-8.9	1,445	-0.62%
2023/05/11	0.2	111.00	0	0.00	110.50	0.2	1,411	0.01%
2023/05/09	9	112.94	3.4	112.30	112.50	5.6	1,330	0.42%
2023/05/08	10	110.50	8	110.56	111.00	2	1,262	0.16%
2023/05/05	8.1	106.96	12	107.25	108.00	-3.9	1,210	-0.32%
2023/04/28	1	100.00	0	0.00	100.50	1	1,203	0.08%
2023/04/27	2	99.00	0	0.00	98.80	2	1,192	0.17%
2023/04/26	0	99.50	0	0.00	99.50	0	1,177	0.00%
2023/04/21	0	0.00	1	103.50	102.00	-1	1,146	-0.09%
2023/04/20	0	0.00	3	104.83	104.00	-3	1,133	-0.26%
2023/04/19	0	107.00	1	106.50	106.50	-1	1,121	-0.09%
2023/04/18	0.1	106.00	1	107.00	106.00	-0.9	1,122	-0.08%
2023/04/17	0.1	106.50	0	0.00	106.00	0.1	1,116	0.00%
2023/04/12	0	106.50	0	0.00	105.50	0	1,098	0.00%
2023/04/10	1	105.50	0	0.00	105.50	1	1,096	0.09%
2023/04/07	0.1	106.50	0	0.00	106.00	0.1	1,090	0.00%
2023/03/30	6.2	107.32	0	0.00	107.00	6.2	1,059	0.58%
2023/03/29	1	104.00	0	0.00	104.00	1	1,024	0.10%
2023/03/28	1	106.50	0	0.00	103.50	1	1,037	0.10%
2023/03/27	1	105.50	0	0.00	105.50	1	1,023	0.10%
2023/03/20	2	103.50	0	0.00	104.00	2	1,013	0.20%
2023/03/17	1.1	104.46	0	0.00	104.00	1.1	1,012	0.11%
2023/03/15	0.1	108.00	0	0.00	106.00	0.1	1,030	0.01%
2023/03/14	1.1	105.95	0	0.00	104.50	1.1	1,025	0.11%
2023/03/13	0.2	106.00	0	0.00	106.00	0.2	1,019	0.02%
2023/03/10	0.1	107.00	2	107.50	107.00	-1.9	1,012	-0.18%
2023/03/09	0	0.00	2	109.50	109.50	-2	1,027	-0.19%
2023/03/08	0.2	111.00	0	0.00	111.50	0.2	1,013	0.02%
2023/03/06	0.2	109.50	0	0.00	109.50	0.2	1,024	0.01%
2023/03/02	0.1	107.50	0	0.00	107.00	0.1	1,043	0.01%
2023/03/01	1	107.50	0	0.00	107.50	1	1,045	0.10%
2023/02/22	1	103.50	0	0.00	106.50	1	1,079	0.09%
2023/02/20	1	105.00	2.2	105.00	104.50	-1.2	1,116	-0.11%
2023/02/16	0.2	107.00	0	0.00	107.00	0.2	1,164	0.02%
2023/02/14	2	105.00	3	105.00	104.50	-1	1,309	-0.08%
2023/02/13	3	103.00	0	0.00	103.50	3	1,346	0.22%
2023/02/10	0	0.00	1	104.50	103.50	-1	1,367	-0.07%
2023/02/08	0.3	105.00	0	0.00	104.00	0.3	1,360	0.02%
2023/02/03	1	104.00	0	0.00	103.50	1	1,371	0.07%
2023/02/02	1.1	102.60	2	104.00	105.50	-0.9	1,389	-0.06%
2023/02/01	0.2	101.85	1	101.50	101.00	-0.8	1,389	-0.06%
2023/01/31	1.2	100.02	3	102.00	101.00	-1.8	1,427	-0.13%
2023/01/30	0	0.00	5.1	101.00	100.50	-5.1	1,507	-0.34%
2023/01/17	1.1	99.79	0	0.00	100.00	1.1	1,520	0.07%
2023/01/16	0	99.20	0	0.00	99.50	0	1,556	0.00%
2023/01/12	0.1	101.45	0	0.00	100.00	0.1	1,598	0.01%
2023/01/09	4	100.50	0	0.00	99.70	4	1,663	0.24%
2023/01/04	0	0.00	1	96.20	96.10	-1	1,708	-0.06%
2022/12/28	0.2	96.80	0	0.00	96.10	0.2	1,809	0.01%
2022/12/21	1	98.50	0	0.00	98.00	1	2,035	0.05%
2022/12/19	0	0.00	0.1	101.00	100.50	-0.1	2,189	0.00%
2022/12/16	0	0.00	1	102.00	101.50	-1	2,219	-0.05%
2022/12/15	0.1	104.00	0	0.00	105.00	0.1	2,225	0.00%
2022/12/14	0	0.00	1	103.00	104.00	-1	2,229	-0.04%
2022/12/12	1	105.00	1	102.50	102.50	0	2,251	0.00%
2022/12/09	1	105.50	0	0.00	105.00	1	2,303	0.04%
2022/12/08	0	0.00	3	106.00	104.50	-3	2,342	-0.13%
2022/12/07	1	104.50	2	105.00	105.50	-1	2,350	-0.04%
2022/12/05	0	0.00	4	105.63	106.00	-4	2,415	-0.17%
2022/12/02	1	105.00	5	105.30	105.50	-4	2,468	-0.16%
2022/12/01	1	105.00	3	105.17	105.50	-2	2,555	-0.08%
2022/11/30	4	103.25	0	0.00	104.00	4	2,646	0.15%
2022/11/29	0	0.00	6	101.92	103.50	-6	2,671	-0.22%
2022/11/28	1	99.50	2	100.75	101.50	-1	2,663	-0.04%
2022/11/25	9	100.39	1.1	100.95	100.00	7.9	2,696	0.29%
2022/11/24	22	99.52	0	0.00	101.00	22	2,741	0.80%
2022/11/23	30	98.80	2	98.50	98.60	28	2,780	1.01%
2022/11/21	1	97.50	0	0.00	97.50	1	2,900	0.03%
2022/11/18	0.1	98.80	0	0.00	97.80	0.1	2,921	0.00%
2022/11/16	1	98.30	3	99.13	98.80	-2	2,950	-0.07%
2022/11/15	2	98.05	1	97.30	98.40	1	2,999	0.03%
2022/11/14	0	0.00	1	98.40	97.50	-1	3,042	-0.03%
2022/11/11	3	98.97	3	99.27	97.10	0	3,045	0.00%
2022/11/10	8	96.79	3	96.13	96.80	5	3,017	0.17%
2022/11/09	4	95.40	2	95.80	96.30	2	2,995	0.07%
2022/11/04	0	0.00	1.3	91.11	91.70	-1.3	3,520	-0.04%
2022/11/02	0	91.00	0	0.00	91.00	0	3,719	0.00%
2022/11/01	1.4	90.33	0	0.00	90.00	1.4	3,874	0.04%
2022/10/27	0	0.00	1	87.00	90.00	-1	4,090	-0.02%
2022/10/26	1	88.69	11	86.18	87.80	-10	4,050	-0.25%
2022/10/25	0	91.20	0	0.00	90.00	0	4,017	0.00%
2022/10/21	7	92.11	0	0.00	90.90	7	4,099	0.17%
2022/10/20	5	93.94	0	0.00	94.40	5	4,113	0.12%
2022/10/18	0	0.00	1	98.90	98.00	-1	4,095	-0.02%
2022/10/17	1.2	94.05	0.2	93.60	97.20	1	4,103	0.02%
2022/10/13	0	0.00	1	94.70	95.10	-1	4,124	-0.02%
2022/10/12	1	96.80	1.4	97.99	98.50	-0.4	4,116	-0.01%
2022/10/11	0.2	98.13	0	0.00	97.60	0.2	4,147	0.01%
2022/10/07	6.2	101.47	0	0.00	100.50	6.2	4,173	0.15%
2022/10/06	1	102.00	0	0.00	102.00	1	4,223	0.02%
2022/10/05	0	0.00	1	102.00	101.00	-1	4,259	-0.02%
2022/10/04	1	98.20	1	98.70	99.30	0	4,251	0.00%
2022/10/03	5	93.98	0	0.00	95.50	5	4,280	0.12%
2022/09/29	2.4	95.96	3	95.33	93.90	-0.6	4,446	-0.01%
2022/09/28	1.1	97.04	1	97.90	95.80	0.1	4,476	0.00%
2022/09/27	0.1	102.00	0.1	100.00	102.00	0.1	4,455	0.00%
2022/09/26	5.2	102.54	0	0.00	102.50	5.2	4,426	0.12%
2022/09/23	0.1	111.00	1	109.00	108.50	-0.9	4,432	-0.02%
2022/09/21	0.4	111.50	1	111.50	111.00	-0.6	4,451	-0.01%
2022/09/20	1	112.50	0	0.00	112.50	1	4,481	0.02%
2022/09/16	0.1	111.50	1	115.00	114.50	-0.9	4,570	-0.02%
2022/09/15	1	115.00	16	115.28	112.00	-15	4,763	-0.31%
2022/09/13	1.1	114.57	2	114.50	114.50	-1	5,097	-0.02%
2022/09/12	1	115.50	5	115.50	115.00	-4	5,139	-0.08%
2022/09/08	6.2	113.92	6.2	114.00	114.00	-0.1	5,163	0.00%
2022/09/07	4	111.13	3.2	111.72	112.50	0.8	5,241	0.02%
2022/09/06	0.2	109.50	1.3	108.46	108.00	-1.1	5,166	-0.02%
2022/09/05	0.2	110.50	1	112.50	110.50	-0.8	5,068	-0.02%
2022/09/02	1	112.50	0	0.00	112.00	1	5,034	0.02%
2022/09/01	4	114.38	4.1	113.01	113.00	-0.1	5,037	0.00%
2022/08/31	1	114.00	2.9	114.85	115.50	-1.9	5,021	-0.04%
2022/08/30	1	111.00	1.3	110.35	112.00	-0.3	5,094	-0.01%
2022/08/29	0.1	109.50	5	109.00	110.50	-4.9	5,070	-0.10%
2022/08/26	1	113.50	2	113.50	113.50	-1	5,034	-0.02%
2022/08/25	3	114.83	4	115.00	114.50	-1	5,008	-0.02%
2022/08/24	1	111.50	1	111.50	112.50	0	5,004	0.00%
2022/08/23	0.1	113.00	0	0.00	113.00	0.1	4,964	0.00%
2022/08/22	3.5	112.64	2	113.00	112.00	1.5	4,978	0.03%
2022/08/19	22.1	115.50	1	115.50	115.50	21.1	4,932	0.43%
2022/08/18	0	0.00	0.1	116.00	115.50	-0.1	4,930	0.00%
2022/08/17	3.1	116.66	0	0.00	116.50	3.1	4,912	0.06%
2022/08/16	7	115.79	302	116.00	115.00	-295	4,899	-6.02%	大賣/鉅額交易
2022/08/15	3.1	114.53	3	115.00	115.00	0.1	4,836	0.00%
2022/08/12	306.4	114.97	4.3	115.27	115.00	302.1	4,768	6.33%	大買/鉅額交易
2022/08/11	17.4	121.52	4.1	129.30	121.00	13.3	4,463	0.30%
2022/08/10	0	0.00	3	133.67	134.00	-3	4,457	-0.07%
2022/08/09	7	131.00	7.1	131.48	131.00	-0.1	4,459	0.00%
2022/08/08	5.6	129.86	11	129.95	130.50	-5.4	4,410	-0.12%
2022/08/05	5.1	125.50	1	125.00	125.00	4.1	4,296	0.09%
2022/08/04	1.1	122.00	4	124.88	127.50	-2.9	4,228	-0.07%
2022/08/03	0	0.00	4	124.75	124.00	-4	4,157	-0.10%
2022/08/02	0	0.00	5.6	121.23	122.50	-5.6	4,182	-0.13%
2022/08/01	6.1	123.66	1	125.00	123.50	5.1	4,232	0.12%
2022/07/29	1	123.50	3	123.17	124.00	-2	4,384	-0.05%
2022/07/28	3	120.83	2	120.25	120.00	1	4,378	0.02%
2022/07/27	2.5	119.32	2	118.50	120.00	0.5	4,399	0.01%
2022/07/26	0	0.00	1	117.50	117.50	-1	4,428	-0.02%
2022/07/25	2	117.00	1	117.50	118.00	1	4,537	0.02%
2022/07/22	2	117.00	3	118.00	116.00	-1	4,696	-0.02%
2022/07/21	1	119.00	2	118.75	119.00	-1	4,884	-0.02%
2022/07/20	1	118.50	4	119.00	118.50	-3	5,113	-0.06%
2022/07/19	3	117.00	2	117.00	117.00	1	5,204	0.02%
2022/07/18	0	0.00	3	118.50	119.00	-3	5,412	-0.06%
2022/07/15	0	0.00	1	117.50	118.00	-1	5,619	-0.02%
2022/07/14	0	0.00	1	119.50	119.50	-1	5,732	-0.02%
2022/07/13	1	116.00	3	117.00	115.50	-2	5,721	-0.03%
2022/07/12	2	114.50	3.1	113.35	115.00	-1.1	5,684	-0.02%
2022/07/11	8	115.13	7	115.15	116.00	1	5,705	0.02%
2022/07/08	5	115.70	6.2	113.95	115.00	-1.1	5,684	-0.02%
2022/07/07	24.1	105.39	23	105.28	107.50	1.1	5,577	0.02%
2022/07/06	5.6	103.13	4	102.75	102.00	1.6	5,612	0.03%
2022/07/04	1	100.00	0	0.00	97.10	1	5,807	0.02%
2022/07/01	5.5	112.99	5	109.20	108.00	0.5	5,791	0.01%
2022/06/30	3	118.83	14	117.57	120.00	-11	5,729	-0.19%
2022/06/29	2	120.97	3	119.00	119.00	-1	5,699	-0.02%
2022/06/28	2	122.75	0	0.00	121.00	2	5,691	0.04%
2022/06/27	8	124.56	9	125.89	124.50	-1	5,694	-0.02%
2022/06/24	4	123.00	1	122.00	122.00	3	5,674	0.05%
2022/06/23	18.1	123.44	5	127.80	122.00	13.1	5,649	0.23%
2022/06/22	32	130.61	33.1	131.74	129.50	-1.1	5,472	-0.02%
2022/06/21	7	128.86	181	126.72	132.00	-174	5,281	-3.29%	大賣/鉅額交易
2022/06/20	176	123.34	42	124.02	122.50	134	5,117	2.62%	大買/鉅額交易
2022/06/17	24	124.96	2	125.25	125.00	22	5,046	0.44%
2022/06/16	0	0.00	2	128.75	122.50	-2	4,969	-0.04%
2022/06/15	1	125.50	1	125.00	124.00	0	4,854	0.00%
2022/06/14	0	120.00	0	0.00	124.50	0	4,853	0.00%
2022/06/09	1	123.00	16	122.94	124.00	-15	4,885	-0.31%
2022/06/08	16.1	125.47	29	127.52	123.00	-12.9	4,873	-0.26%
2022/06/07	0	0.00	1	126.00	125.50	-1	4,752	-0.02%
2022/06/06	2	125.50	25	125.14	126.00	-23	4,731	-0.49%
2022/06/01	10	121.40	0	0.00	121.50	10	4,720	0.21%
2022/05/31	42.1	122.60	0	0.00	123.00	42.1	4,705	0.89%
2022/05/30	4	121.63	6.1	122.26	123.00	-2.1	4,706	-0.04%
2022/05/27	4	115.50	3	116.67	118.00	1	4,691	0.02%
2022/05/26	2	116.00	0	0.00	114.00	2	4,702	0.04%
2022/05/25	6	117.92	11	117.41	119.50	-5	4,792	-0.10%
2022/05/24	3.1	120.42	4	118.13	118.00	-0.9	4,857	-0.02%
2022/05/23	0	0.00	1	120.50	121.00	-1	4,831	-0.02%
2022/05/20	5	122.00	4	121.50	121.50	1	4,866	0.02%
2022/05/19	8	123.69	3	122.33	122.50	5	4,848	0.10%
2022/05/18	3	122.17	5	122.40	122.50	-2	4,756	-0.04%
2022/05/17	2	119.75	2	119.50	119.50	0	4,712	0.00%
2022/05/16	5.1	115.93	19	115.34	117.00	-13.9	4,713	-0.29%
2022/05/13	17	113.15	29	112.09	112.50	-12	4,632	-0.26%
2022/05/12	1	112.00	0	0.00	109.50	1	4,617	0.02%
2022/05/11	0	0.00	145	112.38	111.00	-145	4,631	-3.13%	大賣/鉅額交易
2022/05/10	0.1	109.00	0	0.00	110.50	0.1	4,731	0.00%
2022/05/09	171	110.20	0	0.00	109.00	171	4,697	3.64%	大買/鉅額交易
2022/05/06	4.4	111.55	16	111.19	109.50	-11.6	4,667	-0.25%
2022/05/05	1.6	125.19	3	123.50	121.00	-1.4	4,532	-0.03%
2022/05/04	1	124.00	0.3	124.72	124.50	0.7	4,486	0.02%
2022/05/03	3.1	125.66	1	127.50	127.00	2.1	4,466	0.05%
2022/04/29	0.1	129.00	10	132.00	128.00	-9.9	4,434	-0.22%
2022/04/28	10.1	131.22	5	134.00	127.50	5.1	4,346	0.12%
2022/04/27	22.3	132.30	18.1	131.47	132.50	4.2	4,197	0.10%
2022/04/26	4	130.88	9.1	131.29	132.50	-5.1	4,002	-0.13%
2022/04/25	1.1	125.32	1	127.00	126.50	0.1	3,804	0.00%
2022/04/22	3	128.67	13	128.81	130.00	-10	3,729	-0.27%
2022/04/21	5.1	128.07	9	127.05	125.50	-3.9	3,542	-0.11%
2022/04/20	3	126.32	6	126.42	125.00	-3	3,337	-0.09%
2022/04/19	4	118.88	7	121.21	121.00	-3	3,235	-0.09%
2022/04/18	1	116.00	2.5	116.90	116.50	-1.5	3,264	-0.05%
2022/04/15	8	119.81	7	116.79	116.50	1	3,270	0.03%
2022/04/14	0	0.00	2	122.00	122.00	-2	3,349	-0.06%
2022/04/13	0.2	121.00	1	123.00	119.50	-0.8	3,394	-0.02%
2022/04/12	13.1	121.75	7	124.93	120.00	6.1	3,687	0.17%
2022/04/11	0	0.00	3	126.17	124.50	-3	3,751	-0.08%
2022/04/08	33.3	124.42	30	123.97	125.00	3.3	3,786	0.09%
2022/04/07	0.1	120.49	9.1	120.99	119.50	-9.1	3,646	-0.25%
2022/04/06	2.1	123.43	11	123.00	122.00	-8.9	3,741	-0.24%
2022/04/01	0.1	121.50	0.1	121.50	121.50	-0.1	3,764	0.00%
2022/03/30	0	0.00	4.4	121.46	121.50	-4.4	3,936	-0.11%
2022/03/29	0.5	120.50	0	0.00	121.00	0.5	4,033	0.01%
2022/03/28	3.1	117.98	13	118.35	118.00	-9.9	4,094	-0.24%
2022/03/25	4	120.50	10	119.75	121.00	-6	4,238	-0.14%
2022/03/24	0	0.00	2	117.50	117.50	-2	4,352	-0.05%
2022/03/23	0	0.00	14	115.50	115.00	-14	4,909	-0.29%
2022/03/22	5.2	116.46	0	0.00	116.00	5.2	5,591	0.09%
2022/03/21	0.1	115.12	0	0.00	115.50	0.1	6,110	0.00%
2022/03/18	0	0.00	0.1	115.00	114.50	-0.1	6,175	0.00%
2022/03/17	0.1	114.00	0.1	115.00	115.50	0	6,187	0.00%
2022/03/16	0	0.00	0.2	112.00	113.50	-0.2	6,250	0.00%
2022/03/15	1	111.50	2	113.00	112.50	-1	6,351	-0.02%
2022/03/14	2.1	114.02	1	114.50	113.50	1.1	6,351	0.02%
2022/03/11	1	111.50	0	0.00	111.00	1	6,344	0.02%
2022/03/10	0.4	110.93	0	0.00	110.50	0.4	6,341	0.01%
2022/03/09	0	0.00	1	108.00	108.00	-1	6,332	-0.02%
2022/03/08	5	111.00	1	110.50	107.00	4	6,336	0.06%
2022/03/07	5	109.80	1	111.50	111.50	4	6,340	0.06%
2022/03/04	2	114.00	0	0.00	113.50	2	6,364	0.03%
2022/03/03	1	115.50	0	0.00	115.50	1	6,375	0.02%
2022/03/02	5	114.60	0	0.00	114.50	5	6,433	0.08%
2022/03/01	3.2	116.09	0	0.00	117.50	3.2	6,441	0.05%
2022/02/25	58.1	113.07	4.2	115.40	114.50	54	6,478	0.83%
2022/02/24	9.1	117.63	6	118.50	117.50	3.1	6,423	0.05%
2022/02/23	1	123.00	0	0.00	123.00	1	6,394	0.02%
2022/02/22	2.1	121.05	3	121.00	124.00	-0.9	6,498	-0.01%
2022/02/18	3	125.33	0.2	125.50	125.50	2.8	6,676	0.04%
2022/02/17	13.4	126.08	14	124.86	125.00	-0.6	6,807	-0.01%
2022/02/16	0	0.00	0.1	126.50	127.50	-0.1	6,910	0.00%
2022/02/15	0.1	124.42	0	0.00	123.50	0.1	6,945	0.00%
2022/02/14	1	122.00	2	122.50	123.00	-1	7,221	-0.01%
2022/02/11	4.1	125.61	9	125.61	125.00	-4.9	7,325	-0.07%
2022/02/10	16.2	129.39	32	127.69	127.50	-15.8	7,491	-0.21%
2022/02/09	1	128.50	0	0.00	128.00	1	7,569	0.01%
2022/02/08	2.6	126.50	1.2	126.00	126.00	1.4	7,925	0.02%
2022/02/07	4.1	126.18	0	0.00	126.00	4.1	8,397	0.05%
2022/01/26	4	122.38	18	121.33	123.00	-14	8,399	-0.17%
2022/01/25	7.1	121.07	7	119.43	119.00	0.1	8,486	0.00%
2022/01/24	0	0.00	1	121.50	121.50	-1	8,641	-0.01%
2022/01/21	4	120.50	1	119.50	119.50	3	8,673	0.03%
2022/01/20	4	123.50	2	124.50	124.50	2	8,734	0.02%
2022/01/19	10	122.10	9	123.39	124.00	1	8,896	0.01%
2022/01/18	0.2	124.50	1	124.00	124.00	-0.8	8,953	-0.01%
2022/01/17	0.1	125.50	2	124.50	125.50	-1.9	8,942	-0.02%
2022/01/14	4	121.13	0.1	121.00	121.00	3.9	8,972	0.04%
2022/01/13	2.1	121.49	2	122.00	122.00	0.1	8,963	0.00%
2022/01/12	4.1	121.40	3	122.50	122.50	1.1	8,943	0.01%
2022/01/11	1	120.50	0	0.00	119.00	1	8,892	0.01%
2022/01/10	3	123.17	2.2	123.51	123.50	0.9	8,811	0.01%
2022/01/07	2.6	122.97	8.3	124.63	125.00	-5.7	8,776	-0.06%
2022/01/06	3.1	127.53	2.2	128.22	128.00	0.9	8,643	0.01%
2022/01/05	12.2	135.45	11.1	137.14	129.00	1.1	8,573	0.01%
2022/01/04	8.2	131.71	28.1	133.05	134.50	-19.9	8,252	-0.24%
2022/01/03	3	129.67	104.1	129.24	129.50	-101.1	8,098	-1.25%	大賣/鉅額交易
2021/12/30	41	128.00	2	128.25	127.50	39	8,007	0.49%
2021/12/29	4.1	127.77	15	128.20	129.00	-11	7,937	-0.14%
2021/12/28	11	125.41	6	125.00	125.00	5	7,806	0.06%
2021/12/27	2	127.25	12.2	127.75	126.50	-10.2	7,771	-0.13%
2021/12/24	0	0.00	22	124.95	124.50	-22	7,636	-0.29%
2021/12/23	49.2	126.16	234.1	127.72	124.50	-184.9	7,592	-2.43%	大賣/鉅額交易
2021/12/22	169	125.40	87	126.71	127.00	82	7,472	1.10%	大買/
2021/12/21	239	125.51	86.4	124.57	126.00	152.6	7,421	2.06%	大買/鉅額交易
2021/12/20	27	126.06	17.1	126.88	125.50	9.9	7,263	0.14%
2021/12/17	45	130.17	254.3	129.67	125.50	-209.3	7,073	-2.96%	大賣/鉅額交易
2021/12/16	283.3	126.93	63.1	126.11	127.00	220.2	6,482	3.40%	大買/鉅額交易
2021/12/15	22.3	119.14	45	123.47	125.50	-22.7	5,787	-0.39%
2021/12/14	2.2	116.30	4	115.38	114.50	-1.8	5,256	-0.03%
2021/12/13	3.3	113.64	2	114.50	116.00	1.3	5,184	0.02%
2021/12/10	12.7	115.20	0	0.00	114.50	12.7	5,145	0.25%
2021/12/09	1.4	111.93	0.3	112.00	113.00	1.1	5,052	0.02%
2021/12/08	0	0.00	2	108.50	108.50	-2	4,919	-0.04%
2021/12/07	0.1	109.50	7	109.29	110.00	-6.9	4,895	-0.14%
2021/12/06	3	107.00	2.1	107.00	107.00	0.9	4,870	0.02%
2021/12/03	5.1	108.21	4	108.75	107.50	1.1	4,882	0.02%
2021/12/02	3.1	108.32	1	109.00	108.00	2.1	4,875	0.04%
2021/12/01	1	106.50	5	108.50	110.50	-4	4,848	-0.08%
2021/11/30	3	107.00	2	108.25	110.00	1	4,811	0.02%
2021/11/29	1.2	106.00	1	106.00	105.50	0.2	4,767	0.00%
2021/11/26	2	105.75	25	104.84	106.00	-23	4,741	-0.49%
2021/11/25	22	108.55	0	0.00	107.50	22	4,670	0.47%
2021/11/24	4.3	108.38	3.3	108.41	108.50	1	4,651	0.02%
2021/11/23	26	110.42	3.3	110.94	110.00	22.7	4,574	0.50%
2021/11/22	3.4	115.85	1.1	115.09	115.00	2.3	4,487	0.05%
2021/11/19	61.5	113.46	61	114.87	116.50	0.5	4,438	0.01%
2021/11/18	2.3	113.87	8	114.69	112.50	-5.8	4,328	-0.13%
2021/11/17	11	112.82	10.5	111.45	111.00	0.5	4,202	0.01%
2021/11/16	10	115.45	6	114.08	114.00	4	4,092	0.10%
2021/11/15	4.5	115.56	7	116.71	119.00	-2.5	3,956	-0.06%
2021/11/12	6.3	114.41	6	115.17	114.50	0.3	3,828	0.01%
2021/11/11	12.1	116.14	59	115.26	113.00	-46.9	3,736	-1.26%
2021/11/10	14	114.11	8	114.69	115.50	6	3,475	0.17%
2021/11/09	10	115.25	16	116.03	114.50	-6	3,354	-0.18%
2021/11/08	14	115.46	114	114.78	115.50	-100	3,161	-3.16%	大賣/
2021/11/05	183	113.42	139.2	115.09	113.50	43.8	2,987	1.47%	大買/大賣/
2021/11/04	69	113.88	60.5	114.32	115.50	8.5	2,624	0.32%
2021/11/03	0	0.00	3	105.83	105.00	-3	2,135	-0.14%
2021/11/02	34	104.84	39.5	104.36	102.50	-5.5	2,084	-0.26%
2021/11/01	20	109.13	57.2	108.03	108.50	-37.2	1,986	-1.87%
2021/10/29	26	104.52	10	105.01	105.00	16	1,819	0.88%
2021/10/28	23	105.67	63	106.26	105.00	-40	1,766	-2.26%
2021/10/27	42	104.20	7.3	105.16	105.50	34.7	1,690	2.06%
2021/10/26	6	100.92	12.3	100.24	101.50	-6.3	1,533	-0.41%
2021/10/25	2	98.80	0	0.00	98.80	2	1,508	0.13%
2021/10/22	9	98.13	5.1	97.11	99.00	4	1,525	0.26%
2021/10/21	1	94.90	5	95.80	95.40	-4	1,522	-0.26%
2021/10/20	0	0.00	1	94.30	94.70	-1	1,656	-0.06%
2021/10/19	0	0.00	5	92.40	92.60	-5	1,661	-0.30%
2021/10/18	10	90.80	1	91.80	90.90	9	1,700	0.53%
2021/10/15	1	92.20	1	92.20	91.60	0	1,800	0.00%
2021/10/14	5.1	90.80	3	90.90	91.30	2.1	1,850	0.11%
2021/10/13	4	91.70	0	0.00	90.80	4	1,876	0.21%
2021/10/12	4	93.83	0	0.00	93.00	4	1,983	0.20%
2021/10/08	10.1	95.05	0	0.00	95.60	10.1	2,042	0.50%
2021/10/06	1	91.10	0	0.00	90.80	1	2,127	0.05%
2021/10/01	0.1	91.00	2	89.90	89.90	-1.9	2,149	-0.09%
2021/09/29	0	0.00	1.3	93.05	93.00	-1.3	2,158	-0.06%
2021/09/28	1.4	93.93	1	93.80	94.20	0.4	2,167	0.02%
2021/09/27	2	92.65	1	93.20	92.50	1	2,140	0.05%
2021/09/22	0	0.00	5	90.50	90.20	-5	2,347	-0.21%
2021/09/16	5	89.10	0	0.00	89.20	5	2,404	0.21%
2021/09/10	0.4	91.00	0	0.00	91.20	0.4	2,444	0.02%
2021/09/08	1	89.00	0	0.00	88.20	1	2,462	0.04%
2021/09/07	10	89.80	0	0.00	90.00	10	2,443	0.41%
2021/09/06	0.1	90.57	0	0.00	90.00	0.1	2,449	0.00%
2021/09/03	0	0.00	4	91.13	91.00	-4	2,469	-0.16%
2021/09/02	1	91.50	3	90.80	89.90	-2	2,496	-0.08%
2021/08/31	0	0.00	0.1	92.80	92.50	-0.1	2,499	0.00%
2021/08/30	0.1	91.75	0.2	91.64	93.30	-0.1	2,508	-0.01%
2021/08/27	0.2	90.10	0	0.00	90.20	0.2	2,504	0.01%
2021/08/26	0	0.00	1	90.10	90.00	-1	2,547	-0.04%
2021/08/25	1	91.17	0	0.00	91.40	1	2,591	0.04%
2021/08/23	1	90.40	0.3	90.71	90.60	0.7	2,631	0.03%
2021/08/20	0.3	88.20	0	0.00	89.10	0.3	2,646	0.01%
2021/08/19	0.1	90.30	0	0.00	89.20	0.1	2,666	0.00%
2021/08/18	0	0.00	1.2	89.00	89.70	-1.2	2,665	-0.04%
2021/08/17	0.2	88.80	1	89.70	89.20	-0.8	2,673	-0.03%
2021/08/16	1	88.00	0.7	88.04	89.20	0.3	2,674	0.01%
2021/08/13	0.1	89.70	0.3	90.10	89.30	-0.2	2,667	-0.01%
2021/08/11	1.1	88.76	0	0.00	88.80	1.1	2,667	0.04%
2021/08/10	0	0.00	5.1	90.48	91.00	-5.1	2,637	-0.19%
2021/08/09	11.1	92.30	1	92.20	92.10	10.1	2,655	0.38%
2021/08/06	22.1	93.72	1	93.60	93.50	21.1	2,687	0.79%
2021/08/05	30	95.33	1	95.30	94.80	29	2,701	1.07%
2021/08/04	30	96.40	0	0.00	95.70	30	2,769	1.08%
2021/08/02	10	96.40	0	0.00	96.70	10	2,869	0.35%
2021/07/30	11	96.68	0	0.00	97.30	11	2,907	0.38%
2021/07/29	2.3	96.43	0	0.00	97.50	2.3	2,918	0.08%
2021/07/28	9	96.04	1	95.60	98.00	8	2,871	0.28%
2021/07/27	10	99.47	3.4	98.52	99.50	6.6	2,883	0.23%
2021/07/26	15	101.93	6.1	101.91	102.00	8.9	2,844	0.31%
2021/07/23	0	0.00	2	109.00	109.00	-2	2,707	-0.07%
2021/07/22	2	110.25	1.7	108.77	108.00	0.3	2,704	0.01%
2021/07/21	3.8	109.20	5.1	108.53	109.00	-1.3	2,674	-0.05%
2021/07/20	5.1	104.51	0	106.50	104.50	5.1	2,586	0.20%
2021/07/19	3	107.83	1.6	109.00	107.50	1.4	2,554	0.05%
2021/07/16	5.9	110.27	8.1	111.12	109.50	-2.2	2,561	-0.08%
2021/07/15	6	105.50	2.5	107.57	108.50	3.5	2,465	0.14%
2021/07/14	11.5	107.04	50.8	106.43	108.50	-39.3	2,419	-1.62%
2021/07/13	1.6	104.31	11	104.09	102.50	-9.4	2,322	-0.41%
2021/07/12	7.5	101.13	0	0.00	103.00	7.5	2,360	0.32%
2021/07/09	6	101.08	0	0.00	100.50	6	2,430	0.25%
2021/07/08	0	0.00	0.3	103.43	102.50	-0.3	2,617	-0.01%
2021/07/07	0.3	103.00	5.4	102.56	103.00	-5.1	2,699	-0.19%
2021/07/06	3.4	102.87	0	0.00	103.50	3.4	2,773	0.12%
2021/07/02	2	102.25	1	101.50	102.00	1	2,915	0.03%
2021/07/01	11.5	104.07	1.2	105.85	103.50	10.3	2,939	0.35%
2021/06/30	5.2	107.39	9.8	106.50	106.50	-4.6	3,000	-0.15%
2021/06/29	10.9	104.91	19.4	105.23	106.50	-8.5	3,010	-0.28%
2021/06/28	10	99.20	1.1	100.79	102.00	8.9	3,086	0.29%
2021/06/25	40.7	99.26	0.1	100.00	99.20	40.6	3,093	1.31%
2021/06/24	2.1	98.69	0.2	98.50	97.80	1.9	3,103	0.06%
2021/06/23	0.2	98.20	0	0.00	98.80	0.2	3,136	0.01%
2021/06/21	2	98.60	0	0.00	96.80	2	3,283	0.06%
2021/06/18	1	100.50	0	0.00	99.90	1	3,355	0.03%
2021/06/17	3	99.00	0	0.00	99.00	3	3,472	0.09%
2021/06/16	0	0.00	1	99.50	99.40	-1	3,691	-0.03%
2021/06/15	2	99.20	0.1	99.60	99.10	1.9	4,075	0.05%
2021/06/11	0	100.00	0	0.00	99.50	0	4,156	0.00%
2021/06/10	1	99.80	0.2	100.00	100.50	0.8	4,181	0.02%
2021/06/09	0.2	98.50	0	0.00	98.00	0.2	4,178	0.01%
2021/06/08	0	98.50	0	0.00	97.40	0	4,233	0.00%
2021/06/07	1	95.80	1	97.20	96.50	0	4,272	0.00%
2021/06/04	6	99.02	0.1	99.00	98.30	5.9	4,307	0.14%
2021/06/03	1	100.00	0.1	100.50	100.00	0.9	4,303	0.02%
2021/06/02	5.2	97.97	7	99.39	97.50	-1.8	4,270	-0.04%
2021/06/01	0	0.00	3	96.83	96.40	-3	4,229	-0.07%
2021/05/31	0	0.00	1	95.80	96.90	-1	4,227	-0.02%
2021/05/28	2.1	94.13	2	94.60	94.80	0.1	4,208	0.00%
2021/05/26	0	0.00	1	92.60	92.50	-1	4,198	-0.02%
2021/05/25	1	93.60	0	0.00	93.10	1	4,209	0.02%
2021/05/24	0	0.00	0.2	93.20	93.20	-0.2	4,225	0.00%
2021/05/21	3	92.50	0	0.00	92.90	3	4,222	0.07%
2021/05/20	0	0.00	1	91.50	90.90	-1	4,251	-0.02%
2021/05/19	1.2	92.00	1	92.00	92.00	0.2	4,279	0.00%
2021/05/18	0	0.00	1	88.60	90.40	-1	4,291	-0.02%
2021/05/17	0	86.20	6	87.90	85.00	-6	4,313	-0.14%
2021/05/14	25	92.10	1	89.00	89.60	24	4,277	0.56%
2021/05/13	2.1	90.11	4	91.90	91.50	-1.9	4,218	-0.05%
2021/05/12	2.1	89.72	6	91.27	90.60	-3.9	4,174	-0.09%
2021/05/11	0.2	96.53	0	0.00	94.30	0.2	4,094	0.00%
2021/05/10	10	101.33	16	99.59	98.00	-6	4,043	-0.15%
2021/05/07	15	102.50	7	103.07	102.00	8	3,999	0.20%
2021/05/06	2	102.50	0	0.00	101.50	2	4,002	0.05%
2021/05/05	0	0.00	6	104.33	104.00	-6	3,980	-0.15%
2021/05/04	9.1	107.86	5.6	103.44	105.50	3.5	3,979	0.09%
2021/05/03	0	0.00	4	110.88	108.00	-4	3,933	-0.10%
2021/04/29	132	114.78	333	114.48	113.00	-201	3,910	-5.14%	大買/大賣/鉅額交易
2021/04/28	204	113.88	11	113.73	114.00	193	3,905	4.94%	大買/鉅額交易
2021/04/27	2	113.00	0	0.00	112.50	2	3,924	0.05%
2021/04/26	5	113.50	0	0.00	113.50	5	3,922	0.13%
2021/04/22	0.6	113.86	12	114.42	112.00	-11.5	3,932	-0.29%
2021/04/21	22	114.77	12	114.00	114.00	10	3,911	0.26%
2021/04/20	0	0.00	1	115.50	115.50	-1	3,901	-0.03%
2021/04/19	1.2	113.13	8	113.81	113.50	-6.8	3,934	-0.17%
2021/04/16	4.5	115.39	1	115.50	115.00	3.5	3,901	0.09%
2021/04/15	10	115.00	60	115.58	114.50	-50	3,944	-1.27%
2021/04/14	35	121.10	7.2	121.71	122.00	27.8	3,888	0.71%
2021/04/13	8	124.31	1	125.00	125.50	7	3,722	0.19%
2021/04/12	41	125.55	2	127.50	124.00	39	3,704	1.05%
2021/04/09	2	123.75	15	123.00	125.50	-13	3,656	-0.36%
2021/04/08	22	122.41	5.1	122.28	124.00	16.9	3,585	0.47%
2021/04/07	1	116.50	5	116.50	118.00	-4	3,469	-0.12%
2021/04/06	2.1	117.04	0	0.00	117.50	2.1	3,437	0.06%
2021/04/01	7	116.14	3	117.00	118.00	4	3,367	0.12%
2021/03/31	1	116.00	16	115.28	116.00	-15	3,273	-0.46%
2021/03/30	0	0.00	1	110.50	110.50	-1	3,096	-0.03%
2021/03/29	5	109.50	0	0.00	109.50	5	3,071	0.16%
2021/03/26	0	0.00	3	110.00	110.00	-3	3,074	-0.10%
2021/03/25	2	109.50	2	112.00	109.00	0	3,047	0.00%
2021/03/24	3	110.00	9	110.78	111.00	-6	2,985	-0.20%
2021/03/23	6	109.17	1	109.00	110.00	5	2,924	0.17%
2021/03/22	12	109.25	12	111.00	112.00	0	2,863	0.00%
2021/03/19	10	107.50	4	107.00	108.50	6	2,788	0.22%
2021/03/18	23	107.29	9	106.44	110.00	14	2,581	0.54%
2021/03/17	2	100.50	40	100.46	100.00	-38	2,228	-1.70%
2021/03/16	1.1	98.32	0	0.00	98.40	1.1	2,188	0.05%
2021/03/15	2.1	98.98	3	99.00	99.20	-0.9	2,172	-0.04%
2021/03/12	2	97.80	0	0.00	98.80	2	2,189	0.09%
2021/03/11	1	96.50	60	96.85	96.30	-59	2,158	-2.73%
2021/03/10	72	96.34	10	96.50	96.50	62	2,131	2.91%
2021/03/09	2	93.75	0	0.00	93.50	2	2,107	0.09%
2021/03/04	1	94.40	2	93.40	93.20	-1	2,164	-0.05%
2021/03/03	1	94.20	0	0.00	94.20	1	2,173	0.05%
2021/02/25	10	96.50	10	95.90	95.40	0	2,305	0.00%
2021/02/22	0.3	97.00	1	97.70	96.80	-0.8	2,317	-0.03%
2021/02/19	1	96.50	1	96.70	96.40	0	2,295	0.00%
2021/02/17	20	96.41	20	95.37	94.50	0	2,357	0.00%
2021/02/05	0	0.00	3	95.50	95.30	-3	2,399	-0.13%
2021/02/03	0	0.00	1	95.10	94.40	-1	2,657	-0.04%
2021/02/02	0.1	95.00	1	94.70	94.80	-0.9	2,751	-0.03%
2021/02/01	0.1	93.10	1	94.30	94.40	-0.9	2,765	-0.03%
2021/01/29	1	93.10	0	0.00	92.40	1	2,769	0.04%
2021/01/28	4	95.03	12	94.63	94.30	-8	2,802	-0.29%
2021/01/27	0	0.00	1	94.00	93.60	-1	2,772	-0.04%
2021/01/26	0	0.00	0.1	94.00	92.50	-0.1	2,789	0.00%
2021/01/22	1	92.40	2	91.90	92.60	-1	2,986	-0.03%
2021/01/21	0	0.00	2	89.60	89.90	-2	3,023	-0.07%
2021/01/20	3	91.97	1	90.20	90.40	2	3,097	0.06%
2021/01/19	1	93.80	1	93.18	93.20	0	3,216	0.00%
2021/01/18	1	92.30	0	0.00	93.70	1	3,292	0.03%
2021/01/14	1	94.60	0	0.00	94.70	1	3,525	0.03%
2021/01/13	1	94.90	1	95.00	95.00	0	3,744	0.00%
2021/01/12	3	94.97	0	0.00	94.00	3	3,968	0.08%
2021/01/11	1	96.80	1	97.10	96.50	0	4,145	0.00%
2021/01/08	14	98.66	2	97.60	98.10	12	4,186	0.29%
2021/01/06	2	96.30	1	95.90	95.90	1	4,234	0.02%
2021/01/05	1.1	97.59	6	97.33	98.00	-4.9	4,298	-0.11%
2021/01/04	1	95.50	1	95.70	95.90	0	4,236	0.00%
2020/12/31	1	93.60	0	0.00	93.80	1	4,224	0.02%
2020/12/30	0	0.00	1	93.10	93.10	-1	4,258	-0.02%
2020/12/29	2	92.90	0	0.00	92.70	2	4,282	0.05%
2020/12/28	0	0.00	1	93.80	93.20	-1	4,301	-0.02%
2020/12/23	1	92.90	0	0.00	93.30	1	4,287	0.02%
2020/12/22	1	94.30	2	93.00	92.70	-1	4,315	-0.02%
2020/12/18	0	0.00	1	96.40	95.90	-1	4,316	-0.02%
2020/12/17	2	94.80	5	94.92	95.00	-3	4,327	-0.07%
2020/12/16	1	94.50	0	0.00	95.00	1	4,333	0.02%
2020/12/15	6	95.42	3	97.03	95.10	3	4,332	0.07%
2020/12/14	0	0.00	2	96.60	97.00	-2	4,333	-0.05%
2020/12/11	1	95.50	8	94.64	95.60	-7	4,335	-0.16%
2020/12/10	1	96.30	7	98.46	96.20	-6	4,322	-0.14%
2020/12/09	4	98.73	1	99.00	98.70	3	4,304	0.07%
2020/12/08	31	98.17	1	99.20	98.40	30	4,311	0.70%
2020/12/07	0	0.00	1	98.10	98.50	-1	4,347	-0.02%
2020/12/04	1	97.40	0	0.00	97.50	1	4,352	0.02%
2020/12/02	1	96.70	1	97.30	97.40	0	4,445	0.00%
2020/12/01	2	96.00	10	96.30	96.50	-8	4,505	-0.18%
2020/11/30	1	97.00	2	97.75	96.80	-1	4,590	-0.02%
2020/11/27	5	98.20	2	98.20	98.20	3	4,679	0.06%
2020/11/26	5	96.80	1	97.40	96.90	4	4,789	0.08%
2020/11/25	1	96.60	16	96.05	96.00	-15	4,993	-0.30%
2020/11/24	21	99.88	140	98.28	97.60	-119	5,005	-2.38%	大賣/鉅額交易
2020/11/23	64	100.46	5	100.20	99.60	59	5,045	1.17%
2020/11/20	41	99.99	43	100.15	99.80	-2	5,105	-0.04%
2020/11/19	32	99.88	180	100.70	99.80	-148	5,451	-2.72%	大賣/鉅額交易
2020/11/18	63	100.74	21	101.48	100.50	42	5,639	0.74%
2020/11/17	0	0.00	34	102.00	100.50	-34	5,699	-0.60%
2020/11/16	204	101.45	18	101.50	101.50	186	5,715	3.25%	大買/鉅額交易
2020/11/13	4	101.35	3	100.00	99.90	1	5,643	0.02%
2020/11/12	5	101.30	23	100.45	99.60	-18	5,587	-0.32%
2020/11/11	8	96.20	0	0.00	96.20	8	5,383	0.15%
2020/11/10	0	0.00	100	98.66	96.20	-100	5,374	-1.86%
2020/11/09	118	101.85	20	101.40	101.00	98	5,330	1.84%	大買/
2020/11/06	10	99.70	0	0.00	100.50	10	5,339	0.19%
2020/11/04	20	101.50	20	101.00	100.50	0	5,581	0.00%
2020/11/03	1	99.60	1	100.50	99.80	0	5,745	0.00%
2020/11/02	0	0.00	6	103.25	100.50	-6	5,766	-0.10%
2020/10/30	0	0.00	10	100.50	99.80	-10	5,673	-0.18%
2020/10/29	1	98.50	45	99.04	99.00	-44	5,601	-0.79%
2020/10/28	45	101.44	0	0.00	101.00	45	5,555	0.81%
2020/10/27	220	101.45	302	100.93	103.50	-82	5,503	-1.49%	大買/大賣/
2020/10/26	71	100.89	1	99.80	99.40	70	5,365	1.30%
2020/10/23	0	0.00	2	98.90	99.00	-2	5,288	-0.04%
2020/10/22	6	99.33	30	99.53	100.00	-24	5,250	-0.46%
2020/10/21	33	100.70	27	99.71	97.30	6	5,067	0.12%
2020/10/20	22	99.21	4	98.90	100.50	18	4,858	0.37%
2020/10/19	17	96.91	20	98.37	95.30	-3	4,640	-0.06%
2020/10/15	0	0.00	2	94.45	94.50	-2	4,368	-0.05%
2020/10/14	2	93.75	2	94.00	93.70	0	4,316	0.00%
2020/10/13	11	91.21	2	91.45	91.70	9	4,291	0.21%
2020/10/12	3	89.70	0	0.00	90.00	3	4,240	0.07%
2020/10/08	0	0.00	6	89.73	89.80	-6	4,258	-0.14%
2020/10/07	10	89.50	4	89.73	89.50	6	4,248	0.14%
2020/10/06	31	88.77	0	0.00	89.00	31	4,224	0.73%
2020/10/05	1	87.00	1	86.60	88.20	0	4,231	0.00%
2020/09/29	0	0.00	2	84.35	83.90	-2	4,263	-0.05%
2020/09/28	2	84.35	0	0.00	84.60	2	4,305	0.05%
2020/09/25	0	0.00	2	83.65	83.60	-2	4,342	-0.05%
2020/09/24	0	0.00	22	84.75	84.20	-22	4,335	-0.51%
2020/09/23	1	88.20	0	0.00	87.00	1	4,338	0.02%
2020/09/22	2	86.70	0	0.00	88.00	2	4,335	0.05%
2020/09/21	6	87.73	2	87.60	87.50	4	4,321	0.09%
2020/09/18	11	88.53	1	88.80	88.80	10	4,303	0.23%
2020/09/17	15	88.15	5	88.50	88.10	10	4,288	0.23%
2020/09/16	2	86.75	1	86.50	86.20	1	4,241	0.02%
2020/09/15	0	0.00	1	87.50	86.70	-1	4,229	-0.02%
2020/09/14	5	86.64	35	87.07	87.10	-30	4,234	-0.71%
2020/09/11	30	85.20	51	85.22	85.10	-21	4,221	-0.50%
2020/09/10	6	88.25	2.1	88.73	85.70	3.9	4,207	0.09%
2020/09/09	2	87.50	3	87.20	87.30	-1	4,141	-0.02%
2020/09/08	4	88.45	19	88.40	88.40	-15	4,112	-0.36%
2020/09/07	5	88.42	15	89.50	89.00	-10	4,092	-0.24%
2020/09/04	2	90.10	29	90.53	91.10	-27	4,032	-0.67%
2020/09/03	5	94.10	20	93.98	92.10	-15	3,963	-0.38%
2020/09/02	2	93.35	3	93.40	93.10	-1	3,892	-0.03%
2020/09/01	29.1	92.50	40	92.26	92.10	-10.9	3,818	-0.29%
2020/08/31	21.3	92.51	27	91.03	92.00	-5.8	3,702	-0.16%
2020/08/28	10.3	88.75	1	90.00	89.70	9.3	3,472	0.27%
2020/08/27	71.5	89.35	5	89.34	88.40	66.5	3,404	1.95%
2020/08/26	65	88.18	2	87.70	88.00	63	3,318	1.90%
2020/08/25	4	90.30	9	90.84	87.80	-5	3,238	-0.15%
2020/08/24	8	86.99	10	87.42	88.90	-2	2,897	-0.07%
2020/08/21	12	84.67	30	83.78	84.50	-18	2,742	-0.66%
2020/08/20	3	80.17	1	78.50	79.90	2	2,667	0.07%
2020/08/19	2	83.90	2	83.75	83.20	0	2,625	0.00%
2020/08/18	3	83.97	3	83.87	83.60	0	2,624	0.00%
2020/08/17	4	85.50	2	85.30	85.30	2	2,618	0.08%
2020/08/14	1	85.10	1	85.30	86.00	0	2,600	0.00%
2020/08/13	3	85.50	0	0.00	85.20	3	2,580	0.12%
2020/08/12	11	84.11	7	84.10	84.80	4	2,547	0.16%
2020/08/11	2	84.70	2	86.10	84.40	0	2,527	0.00%
2020/08/10	7	85.64	15	85.76	85.40	-8	2,469	-0.32%
2020/08/07	2	81.85	23	81.63	82.60	-21	2,349	-0.89%
2020/08/06	2	79.20	6	81.10	78.80	-4	2,197	-0.18%
2020/08/05	6	79.40	1	79.50	80.10	5	2,241	0.22%
2020/08/04	2	76.60	0	0.00	77.00	2	2,407	0.08%
2020/08/03	3	76.03	0	0.00	75.60	3	2,461	0.12%
2020/07/31	1	77.00	0	0.00	77.00	1	2,477	0.04%
2020/07/30	1	73.10	0	0.00	75.90	1	2,441	0.04%
2020/07/29	1	73.00	1	73.00	72.50	0	2,435	0.00%
2020/07/28	9	74.36	10	72.50	72.20	-1	2,442	-0.04%
2020/07/27	2	75.30	0	0.00	74.50	2	2,445	0.08%
2020/07/24	3	77.30	0	0.00	76.30	3	2,507	0.12%
2020/07/22	2	78.60	1	78.30	78.60	1	2,529	0.04%
2020/07/21	7	77.04	0	0.00	77.30	7	2,552	0.27%
2020/07/20	1	75.80	0	0.00	76.20	1	2,687	0.04%
2020/07/17	3	78.50	1	79.80	77.30	2	2,698	0.07%
2020/07/16	1	84.00	5	84.00	84.00	-4	2,648	-0.15%
2020/07/15	11	84.90	0	0.00	83.80	11	2,610	0.42%
2020/07/13	0	0.00	2	83.70	84.60	-2	2,652	-0.08%
2020/07/10	2	83.60	1	83.50	83.20	1	2,668	0.04%
2020/07/09	1	85.50	0	0.00	85.50	1	2,655	0.04%
2020/07/08	2	87.40	0	0.00	87.10	2	2,623	0.08%
2020/07/07	0	0.00	5	86.90	86.70	-5	2,615	-0.19%
2020/07/06	0	0.00	25	86.97	86.80	-25	2,617	-0.96%
2020/07/03	3	85.67	6	85.78	85.40	-3	2,614	-0.11%
2020/07/02	2	84.55	6	85.08	85.40	-4	2,635	-0.15%
2020/07/01	14	83.86	49	83.79	83.50	-35	2,657	-1.32%
2020/06/30	1	83.20	0	0.00	83.60	1	2,691	0.04%
2020/06/23	24	82.25	0	0.00	82.10	24	2,804	0.86%
2020/06/19	0	0.00	1	83.40	81.70	-1	2,885	-0.03%
2020/06/18	11	83.20	110	83.09	82.90	-99	2,910	-3.40%	大賣/
2020/06/17	1	82.60	10	83.79	82.70	-9	2,921	-0.31%
2020/06/16	10	82.20	1	81.20	82.90	9	2,945	0.31%
2020/06/15	1	80.80	1	81.30	79.80	0	2,998	0.00%
2020/06/12	1	80.90	1	78.50	81.00	0	3,070	0.00%
2020/06/11	1	81.70	0	0.00	80.90	1	3,110	0.03%
2020/06/10	0	0.00	1	83.30	83.00	-1	3,115	-0.03%
2020/06/09	1	82.20	3	82.80	82.20	-2	3,172	-0.06%
2020/06/08	41	84.18	3	84.03	83.80	38	3,202	1.19%
2020/06/05	19	86.18	22	86.36	86.30	-3	3,161	-0.09%
2020/06/04	32	85.65	1	85.60	86.00	31	3,170	0.98%
2020/06/03	21	85.89	21	85.59	85.90	0	3,186	0.00%
2020/06/02	41	85.74	3	86.03	85.10	38	3,182	1.19%
2020/06/01	0	0.00	1	85.00	85.50	-1	3,197	-0.03%
2020/05/28	2	86.40	8	86.39	85.00	-6	3,194	-0.19%
2020/05/27	0	0.00	1	85.10	84.50	-1	3,146	-0.03%
2020/05/26	0	0.00	64	84.54	84.10	-64	3,160	-2.03%
2020/05/25	0	0.00	2	82.45	84.30	-2	3,153	-0.06%
2020/05/22	29	84.06	2	83.50	82.70	27	3,143	0.86%
2020/05/21	56	85.44	0	0.00	85.30	56	3,129	1.79%
2020/05/19	0	0.00	1	84.90	84.80	-1	3,122	-0.03%
2020/05/15	7	86.23	0	0.00	84.70	7	3,107	0.23%
2020/05/14	2	86.45	2	88.50	85.20	0	3,074	0.00%
2020/05/13	4	86.68	0	0.00	87.50	4	3,012	0.13%
2020/05/12	5	87.98	2	87.60	87.70	3	3,067	0.10%
2020/05/11	4	88.53	21	87.42	89.60	-17	3,024	-0.56%
2020/05/08	2	82.85	17	82.11	82.70	-15	2,815	-0.53%
2020/05/07	1	80.10	2	81.00	81.00	-1	2,764	-0.04%
2020/05/06	2	79.70	0	0.00	79.60	2	2,750	0.07%
2020/05/05	2	79.80	0	0.00	79.90	2	2,769	0.07%
2020/05/04	1	79.90	2	79.55	79.30	-1	2,772	-0.04%
2020/04/30	13	80.72	18	81.09	80.90	-5	2,786	-0.18%
2020/04/29	5	81.78	22	81.52	81.20	-17	2,804	-0.61%
2020/04/28	6	78.98	0	0.00	79.30	6	2,757	0.22%
2020/04/27	2	78.55	2	79.50	79.00	0	2,792	0.00%
2020/04/24	8	79.19	6.1	79.30	79.00	2	2,760	0.07%
2020/04/23	34	79.25	35	79.07	79.30	-1	2,735	-0.04%
2020/04/22	0	0.00	2	74.30	75.90	-2	2,593	-0.08%
2020/04/20	0.1	74.50	1	74.30	74.80	-1	2,562	-0.04%
2020/04/17	1	75.80	2	75.40	74.20	-1	2,570	-0.04%
2020/04/15	5	73.70	0	0.00	73.10	5	2,579	0.19%
2020/04/10	11	71.80	4	71.85	72.20	7	2,604	0.27%
2020/04/09	2	72.85	10	71.80	71.50	-8	2,625	-0.30%
2020/04/08	6	72.82	7	73.11	73.60	-1	2,592	-0.04%
2020/04/07	5	72.90	13	73.19	73.50	-8	2,571	-0.31%
2020/04/06	1	70.50	1	70.10	71.40	0	2,563	0.00%
2020/04/01	15	69.27	4	69.73	70.10	11	2,521	0.44%
2020/03/31	4	68.15	2	68.70	68.30	2	2,503	0.08%
2020/03/30	2	64.40	10	67.00	67.00	-8	2,464	-0.32%
2020/03/27	1	67.90	11	67.14	65.90	-10	2,439	-0.41%
2020/03/26	6	66.83	0	0.00	67.10	6	2,416	0.25%
2020/03/25	2	66.25	0	0.00	66.20	2	2,395	0.08%
2020/03/24	0	0.00	1	63.80	64.00	-1	2,351	-0.04%
2020/03/23	11	61.96	11	59.21	61.80	0	2,317	0.00%
2020/03/19	23	58.36	18	56.26	56.30	5	2,299	0.22%
2020/03/18	1	62.10	5	61.10	60.70	-4	2,251	-0.18%
2020/03/17	9	59.46	3	59.50	58.20	6	2,206	0.27%
2020/03/16	0	0.00	7	64.93	62.00	-7	2,171	-0.32%
2020/03/13	47	63.32	44	63.15	64.40	3	2,167	0.14%
2020/03/12	1	70.50	1	69.70	69.90	0	2,131	0.00%
2020/03/10	1	75.80	0	0.00	77.70	1	2,086	0.05%
2020/03/09	0	0.00	2	79.50	78.00	-2	2,099	-0.10%
2020/03/06	2	81.05	0	0.00	81.30	2	2,101	0.10%
2020/03/05	1	82.30	0	0.00	82.10	1	2,224	0.04%
2020/03/02	1	78.10	0	0.00	78.60	1	2,352	0.04%
2020/02/27	1	81.00	0	0.00	78.70	1	2,367	0.04%
2020/02/26	1	80.70	1	81.50	81.40	0	2,384	0.00%
2020/02/24	0	0.00	1	81.10	80.50	-1	2,442	-0.04%
2020/02/21	0	0.00	1	82.80	82.00	-1	2,489	-0.04%
2020/02/18	0	0.00	4	84.40	83.70	-4	2,487	-0.16%
2020/02/17	1	83.20	0	0.00	83.20	1	2,489	0.04%
2020/02/13	1	83.80	0	0.00	84.90	1	2,476	0.04%
2020/02/12	0	0.00	24	80.89	81.80	-24	2,408	-1.00%
2020/02/11	1	78.00	0	0.00	78.00	1	2,421	0.04%
2020/02/04	24	77.92	0	0.00	78.50	24	2,469	0.97%
2020/02/03	1	73.30	2	74.95	76.40	-1	2,469	-0.04%
2020/01/31	20	81.20	1	81.40	79.30	19	2,445	0.78%
2020/01/30	12	81.18	1	81.10	80.30	11	2,461	0.45%
2020/01/17	1	88.80	1	88.70	88.80	0	2,475	0.00%
2020/01/15	0	0.00	1	88.30	88.30	-1	2,523	-0.04%
2020/01/14	0	0.00	11	89.09	88.80	-11	2,566	-0.43%
2020/01/10	10	86.66	0	0.00	86.70	10	2,747	0.36%
2020/01/09	1	89.00	0	0.00	89.10	1	2,716	0.04%
2020/01/08	6	88.42	0	0.00	88.30	6	2,730	0.22%
2020/01/07	3	90.33	0	0.00	89.80	3	2,720	0.11%
2020/01/06	0	0.00	1	91.20	91.10	-1	2,717	-0.04%
2020/01/03	6	94.12	1	93.70	92.00	5	2,768	0.18%
2020/01/02	10	94.10	0	0.00	94.00	10	2,812	0.36%
2019/12/30	1	93.80	0	0.00	94.40	1	2,850	0.04%
2019/12/27	1	93.20	1	92.90	92.90	0	2,829	0.00%
2019/12/26	1	94.00	1	92.90	93.30	0	2,833	0.00%
2019/12/23	1	90.60	0	0.00	90.60	1	2,891	0.03%
2019/12/20	0	0.00	1	92.20	92.20	-1	2,894	-0.03%
2019/12/19	1	93.30	1	93.30	92.40	0	2,903	0.00%
2019/12/18	5	94.20	1	94.10	93.60	4	2,908	0.14%
2019/12/17	2	93.65	2	93.50	94.00	0	2,919	0.00%
2019/12/13	0	0.00	0.1	93.00	93.10	-0.1	2,928	0.00%
2019/12/12	1	93.70	1	93.00	92.70	0	2,944	0.00%
2019/12/11	1	92.60	0	0.00	91.90	1	2,951	0.03%
2019/12/10	1	92.80	2	92.95	92.30	-1	2,980	-0.03%
2019/12/09	2	91.90	1	91.90	91.80	1	3,003	0.03%
2019/12/05	0	0.00	1	93.40	93.30	-1	3,151	-0.03%
2019/12/03	1	95.30	0	0.00	94.70	1	3,167	0.03%
2019/12/02	2	95.70	1	95.70	95.60	1	3,169	0.03%
2019/11/28	0	0.00	0.1	95.20	95.60	-0.1	3,151	0.00%
2019/11/27	0	0.00	2	95.40	96.00	-2	3,199	-0.06%
2019/11/26	0	0.00	3	94.30	94.20	-3	3,202	-0.09%
2019/11/25	3	93.50	0	0.00	93.40	3	3,429	0.09%
2019/11/22	0	0.00	2	92.60	93.40	-2	3,559	-0.06%
2019/11/20	1	88.80	1	89.50	91.50	0	3,873	0.00%
2019/11/18	1	90.40	0	0.00	90.50	1	3,921	0.03%
2019/11/14	1	90.20	1	90.10	90.20	0	3,991	0.00%
2019/11/11	1	90.80	0	0.00	89.90	1	4,123	0.02%
2019/11/08	3	91.07	15	91.01	92.20	-12	4,140	-0.29%
2019/11/07	9	89.09	0	0.00	88.30	9	4,125	0.22%
2019/11/06	7	90.60	1	90.50	90.00	6	4,193	0.14%
2019/11/05	2	92.60	0	0.00	92.20	2	4,275	0.05%
2019/11/04	1	93.00	0	0.00	93.30	1	4,313	0.02%
2019/11/01	1	93.60	0	0.00	93.60	1	4,343	0.02%
2019/10/30	1	95.20	0	0.00	95.20	1	4,470	0.02%
2019/10/29	3	95.80	0	0.00	95.00	3	4,506	0.07%
2019/10/28	1	93.70	2	95.90	95.80	-1	4,525	-0.02%
2019/10/25	2	93.95	0	0.00	94.00	2	4,551	0.04%
2019/10/24	1	95.40	0	0.00	95.30	1	4,651	0.02%
2019/10/23	0	0.00	4	94.50	95.10	-4	4,872	-0.08%
2019/10/21	2	94.40	1	95.00	95.40	1	5,211	0.02%
2019/10/18	2	91.80	2	92.70	92.80	0	5,255	0.00%
2019/10/17	8	88.79	0	0.00	89.30	8	5,222	0.15%
2019/10/16	2	90.60	0	0.00	90.00	2	5,197	0.04%
2019/10/14	26	89.74	0	0.00	90.10	26	5,175	0.50%
2019/10/09	5	88.60	1	88.70	88.00	4	5,178	0.08%
2019/10/08	8	90.65	2	91.15	90.60	6	5,324	0.11%
2019/10/07	1	92.80	3	93.10	93.20	-2	5,277	-0.04%
2019/10/04	1	91.10	1	92.90	91.10	0	5,269	0.00%
2019/10/03	0	0.00	1	92.20	91.70	-1	5,258	-0.02%
2019/10/02	0	0.00	1	91.40	91.90	-1	5,248	-0.02%
2019/10/01	0	0.00	3	92.40	92.60	-3	5,245	-0.06%
2019/09/27	7	92.51	2	91.70	91.70	5	5,247	0.10%
2019/09/26	0	0.00	1	96.10	94.80	-1	5,223	-0.02%
2019/09/24	7	95.87	0	0.00	95.40	7	5,325	0.13%
2019/09/20	1	95.70	0	0.00	95.80	1	5,328	0.02%
2019/09/19	0	0.00	3	95.00	95.00	-3	5,330	-0.06%
2019/09/17	1	95.10	0	0.00	93.70	1	5,356	0.02%
2019/09/16	3	94.20	3	94.60	95.50	0	5,382	0.00%
2019/09/12	2	95.90	1	96.50	95.00	1	5,370	0.02%
2019/09/11	4	95.60	1	96.00	95.80	3	5,349	0.06%
2019/09/10	4	97.15	0	0.00	96.80	4	5,316	0.08%
2019/09/09	0	0.00	5	103.50	102.50	-5	5,167	-0.10%
2019/09/06	5	105.00	0	0.00	104.50	5	5,143	0.10%
2019/09/03	1	105.50	1	106.00	106.00	0	5,154	0.00%
2019/09/02	0	0.00	1	106.00	106.00	-1	5,051	-0.02%
2019/08/30	1	104.50	0	0.00	104.50	1	5,013	0.02%
2019/08/29	1	103.00	3	105.83	106.50	-2	4,942	-0.04%
2019/08/28	3	107.50	4	107.63	103.50	-1	4,856	-0.02%
2019/08/27	1	105.00	2	107.75	107.00	-1	4,611	-0.02%
2019/08/26	0	0.00	1	103.50	102.00	-1	4,512	-0.02%
2019/08/23	4	106.00	11	104.36	106.00	-7	4,490	-0.16%
2019/08/22	4	99.88	2	99.70	99.40	2	4,249	0.05%
2019/08/21	2	97.80	0	0.00	98.60	2	4,219	0.05%
2019/08/20	1	100.50	0	0.00	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	103.67	1	104.50	102.00	2	4,175	0.05%
2019/08/13	0	0.00	1	102.00	100.50	-1	4,097	-0.02%
2019/08/12	0	0.00	34	102.50	101.00	-34	4,133	-0.82%
2019/08/08	81	101.99	48	101.92	103.00	33	4,105	0.80%
2019/08/07	2	102.25	57	98.88	102.00	-55	4,054	-1.36%
2019/08/06	1	97.40	221	96.31	96.50	-220	3,981	-5.53%	大賣/鉅額交易
2019/08/05	231	98.97	15	99.80	97.60	216	3,960	5.45%	大買/鉅額交易
2019/08/02	152	99.77	90	99.94	99.10	62	3,968	1.56%	大買/
2019/08/01	3	105.50	3	106.00	106.00	0	3,981	0.00%
2019/07/31	0	0.00	20	105.00	108.00	-20	3,956	-0.51%
2019/07/30	20	103.50	3	103.00	103.50	17	3,914	0.43%
2019/07/29	1	107.50	0	0.00	106.50	1	3,874	0.03%
2019/07/26	2	108.75	2	111.00	109.50	0	3,833	0.00%
2019/07/25	4	113.13	333	115.11	110.50	-329	3,724	-8.83%	大賣/鉅額交易
2019/07/24	222	111.93	46	113.39	112.00	176	3,544	4.97%	大買/鉅額交易
2019/07/23	127	111.66	156	111.57	112.00	-29	3,538	-0.82%	大買/大賣/
2019/07/22	204	106.51	17	107.56	108.00	187	3,252	5.75%	大買/鉅額交易
2019/07/12	5	98.64	7	98.70	95.50	-2	3,111	-0.06%
2019/07/09	0	0.00	10	94.45	93.20	-10	3,126	-0.32%
2019/07/08	0	0.00	20	93.00	93.00	-20	3,135	-0.64%
2019/07/04	0	0.00	1	93.40	93.60	-1	3,264	-0.03%
2019/07/03	1	93.20	4	93.60	92.60	-3	3,317	-0.09%
2019/07/02	4	94.73	6	94.28	95.00	-2	3,338	-0.06%
2019/07/01	37	92.83	7	92.84	94.60	30	3,324	0.90%
2019/06/28	1	89.50	0	0.00	88.90	1	3,266	0.03%
2019/06/26	0	0.00	2	87.80	87.20	-2	3,380	-0.06%
2019/06/25	11	90.35	8	88.68	87.50	3	3,500	0.09%
2019/06/24	0	0.00	2	88.95	89.20	-2	3,557	-0.06%
2019/06/21	0	0.00	3	89.10	87.60	-3	3,737	-0.08%
2019/06/12	2	89.40	2	89.40	89.20	0	4,421	0.00%
2019/06/11	1	90.30	0	0.00	90.40	1	4,464	0.02%
2019/05/30	0	0.00	5	89.34	90.20	-5	4,789	-0.10%
2019/05/29	0	0.00	2	85.00	87.40	-2	4,751	-0.04%
2019/05/28	0	0.00	2	85.55	85.50	-2	4,818	-0.04%
2019/05/24	0	0.00	2	84.95	85.50	-2	4,941	-0.04%
2019/05/23	0	0.00	11	84.59	85.00	-11	4,961	-0.22%
2019/05/22	0	0.00	6	84.47	83.90	-6	4,967	-0.12%
2019/05/20	3	78.53	0	0.00	78.80	3	5,045	0.06%
2019/05/14	2	79.15	0	0.00	84.30	2	5,297	0.04%
2019/05/10	2	81.50	1	81.80	82.50	1	5,482	0.02%
2019/05/09	4	82.45	0	0.00	81.80	4	5,720	0.07%
2019/05/08	0	0.00	32	85.58	86.00	-32	5,661	-0.57%
2019/05/06	2	85.00	1	85.00	84.50	1	5,726	0.02%
2019/05/03	1	86.90	1	86.80	87.20	0	5,785	0.00%
2019/05/02	0	0.00	3	85.70	85.60	-3	5,897	-0.05%
2019/04/30	5	82.70	1	85.10	85.60	4	6,108	0.07%
2019/04/29	11	87.51	0	0.00	84.00	11	6,095	0.18%
2019/04/26	1	91.20	0	0.00	91.50	1	6,078	0.02%
2019/04/25	2	93.60	1	94.10	93.20	1	6,292	0.02%
2019/04/24	1	92.60	2	93.85	92.60	-1	6,586	-0.02%
2019/04/23	0	0.00	3	92.53	93.50	-3	6,713	-0.04%
2019/04/22	2	92.35	1	92.40	91.90	1	6,708	0.01%
2019/04/19	1	92.20	0	0.00	92.50	1	6,725	0.01%
2019/04/18	2	91.50	2	93.45	91.00	0	6,757	0.00%
2019/04/17	2	93.35	3	97.73	93.00	-1	6,773	-0.01%
2019/04/16	2	94.05	3	94.40	95.30	-1	6,714	-0.01%
2019/04/15	1	92.70	1	94.30	92.60	0	6,710	0.00%
2019/04/11	0	0.00	1	95.20	92.50	-1	6,739	-0.01%
2019/04/10	1	94.20	2	94.20	94.30	-1	6,768	-0.01%
2019/04/09	2	94.10	3	95.03	93.70	-1	6,735	-0.01%
2019/04/08	0	0.00	1	94.80	95.20	-1	6,763	-0.01%
2019/04/03	1	94.10	0	0.00	94.20	1	6,737	0.01%
2019/03/29	20	94.28	1	93.50	93.20	19	6,710	0.28%
2019/03/28	16	95.22	3	95.87	95.10	13	6,648	0.20%
2019/03/26	3	93.87	5	94.26	93.40	-2	6,494	-0.03%
2019/03/22	6	90.33	14	90.59	92.20	-8	6,333	-0.13%
2019/03/21	1	87.80	0	0.00	87.80	1	6,135	0.02%
2019/03/20	0	0.00	1	88.50	88.10	-1	6,275	-0.02%
2019/03/19	6	87.87	0	0.00	87.70	6	6,345	0.09%
2019/03/18	1	85.10	2	89.10	89.00	-1	6,445	-0.02%
2019/03/15	3	85.97	0	0.00	84.50	3	6,436	0.05%
2019/03/14	2	88.25	1	90.30	87.50	1	6,520	0.02%
2019/03/13	2	89.25	0	0.00	89.20	2	6,548	0.03%
2019/03/12	1	89.90	0	0.00	89.90	1	6,599	0.02%
2019/03/11	1	91.90	6	92.05	90.80	-5	6,591	-0.08%
2019/03/08	2	85.70	1	87.70	87.90	1	6,536	0.02%
2019/03/07	2	87.25	0	0.00	87.10	2	6,640	0.03%
2019/03/06	0	0.00	1	90.00	89.00	-1	6,745	-0.01%
2019/03/05	6	89.27	0	0.00	88.20	6	6,813	0.09%
2019/02/27	4	90.75	15	90.20	91.70	-11	6,700	-0.16%
2019/02/26	8	91.00	0	0.00	90.80	8	6,639	0.12%
2019/02/25	2	92.80	36	92.25	92.50	-34	6,691	-0.51%
2019/02/22	36	91.22	1	90.80	90.90	35	6,654	0.53%
2019/02/21	2	92.00	2	92.00	92.00	0	6,763	0.00%
2019/02/20	6	93.05	7	92.67	93.50	-1	6,741	-0.01%
2019/02/18	6	92.98	6	93.38	93.40	0	6,645	0.00%
2019/02/15	12	99.20	1	95.10	95.10	11	6,617	0.17%
2019/02/14	5	95.00	5	95.00	95.00	0	6,572	0.00%
2019/02/13	2	95.45	1	96.80	95.00	1	6,608	0.02%
2019/02/11	12	96.85	13	96.82	96.70	-1	6,602	-0.02%
2019/01/30	7	91.26	27	90.91	94.50	-20	6,449	-0.31%
2019/01/28	5	85.50	0	0.00	86.00	5	6,191	0.08%
2019/01/25	5	85.50	4	86.70	86.50	1	6,192	0.02%
2019/01/24	10	81.80	0	0.00	84.60	10	6,144	0.16%
2019/01/23	5	80.00	5	81.50	81.90	0	6,103	0.00%
2019/01/22	3	82.90	0.1	80.70	80.50	2.9	5,962	0.05%
2019/01/21	1	86.20	1	86.50	87.40	0	5,749	0.00%
2019/01/18	1	86.30	1	86.10	87.00	0	5,710	0.00%
2019/01/17	0	0.00	1	86.50	86.00	-1	5,628	-0.02%
2019/01/16	3	84.70	17	85.65	87.10	-14	5,412	-0.26%
2019/01/15	10	78.60	15	78.91	79.20	-5	5,106	-0.10%
2019/01/14	1	75.50	0	0.00	76.30	1	4,974	0.02%
2019/01/11	0	0.00	1	76.40	75.60	-1	4,979	-0.02%
2019/01/10	1	76.70	0	0.00	77.00	1	4,948	0.02%
2019/01/09	2	76.60	4	78.43	76.30	-2	4,908	-0.04%
2019/01/08	0	0.00	7	76.44	77.00	-7	4,831	-0.14%
2019/01/07	7	75.26	0.1	75.30	74.70	6.9	4,718	0.15%
2019/01/04	0	0.00	2	75.80	75.30	-2	4,661	-0.04%
2019/01/02	6	75.43	8	76.09	74.30	-2	4,633	-0.04%
2018/12/27	4	72.80	3	75.23	73.60	1	4,528	0.02%
2018/12/25	2	71.15	4	72.30	72.30	-2	4,421	-0.05%
2018/12/24	4	74.73	4	74.63	73.70	0	4,383	0.00%
2018/12/21	3	71.80	3	73.70	74.20	0	4,317	0.00%
2018/12/20	1	72.90	1	72.70	72.70	0	4,262	0.00%
2018/12/19	1	74.00	1	74.00	74.50	0	4,208	0.00%
2018/12/18	4	74.40	3	74.53	73.20	1	4,146	0.02%
2018/12/17	1	74.00	1	74.40	74.70	0	4,070	0.00%
2018/12/14	1	74.00	4	74.83	74.90	-3	4,070	-0.07%
2018/12/13	1	74.30	13	76.39	74.00	-12	3,991	-0.30%
2018/12/12	4	74.40	2	74.15	73.60	2	3,837	0.05%
2018/12/11	0	0.00	4	72.48	74.40	-4	3,719	-0.11%
2018/12/10	8	72.11	2	71.80	71.00	6	3,565	0.17%
2018/12/07	22	73.61	18	74.35	75.50	4	3,414	0.12%
2018/12/06	14	68.24	11	68.32	68.90	3	3,145	0.10%
2018/12/05	1	70.30	2	71.00	71.00	-1	3,077	-0.03%
2018/12/04	2	70.60	3	71.90	70.40	-1	3,030	-0.03%
2018/12/03	10	70.10	1	69.50	71.00	9	2,989	0.30%
2018/11/30	5	68.38	5	68.00	68.00	0	2,868	0.00%
2018/11/28	0	0.00	8	64.66	64.00	-8	2,624	-0.30%
2018/11/27	2	61.50	2	61.35	61.60	0	2,530	0.00%
2018/11/23	0	0.00	2	60.30	59.40	-2	2,539	-0.08%
2018/11/22	5	61.44	4	61.45	60.50	1	2,525	0.04%
2018/11/21	0	0.00	1	59.60	60.20	-1	2,456	-0.04%
2018/11/20	3	61.63	10	61.86	59.90	-7	2,462	-0.28%
2018/11/19	5	58.70	0	0.00	59.00	5	2,341	0.21%
2018/11/16	1	58.60	5	58.88	57.90	-4	2,338	-0.17%
2018/11/14	1	58.80	0	0.00	58.00	1	2,314	0.04%
2018/11/13	0	0.00	21	57.25	58.20	-21	2,278	-0.92%
2018/11/12	0	0.00	6	57.18	57.00	-6	2,187	-0.27%
2018/11/09	3	56.23	5	56.20	56.70	-2	2,111	-0.09%
2018/11/07	5	52.12	0	0.00	53.60	5	1,933	0.26%
2018/10/30	0	0.00	10	47.75	48.10	-10	1,982	-0.50%
2018/10/29	0	0.00	5	48.35	48.20	-5	2,000	-0.25%
2018/10/26	2	46.70	0	0.00	46.90	2	2,016	0.10%
2018/10/25	5	47.30	0	0.00	47.80	5	2,035	0.25%
2018/10/24	0	0.00	5	49.20	48.95	-5	2,044	-0.24%
2018/10/22	10	48.50	0	0.00	49.65	10	2,123	0.47%
2018/10/12	0	0.00	10	46.26	47.45	-10	2,830	-0.35%
2018/10/11	3	45.30	0	0.00	45.00	3	3,307	0.09%
2018/10/09	3	48.65	0	0.00	48.30	3	3,323	0.09%
2018/10/08	0	0.00	3	50.30	49.50	-3	3,397	-0.09%
2018/10/04	1	52.40	1	52.50	52.50	0	3,641	0.00%
2018/10/03	1	53.10	2	52.80	52.80	-1	3,701	-0.03%
2018/09/18	5	56.00	0	0.00	56.00	5	4,657	0.11%
2018/09/14	0	0.00	5	57.00	57.90	-5	4,776	-0.10%
2018/09/12	5	56.50	5	57.50	57.70	0	4,854	0.00%
2018/09/11	0	0.00	5	57.70	57.40	-5	4,946	-0.10%
2018/09/10	12	56.57	0	0.00	55.70	12	4,992	0.24%
2018/09/06	1	60.20	16	59.91	59.60	-15	5,086	-0.29%
2018/09/05	16	60.01	1	60.00	59.80	15	5,383	0.28%
2018/09/04	16	61.46	4	61.60	61.30	12	5,623	0.21%
2018/08/31	5	60.24	0	0.00	60.20	5	5,857	0.09%
2018/08/29	2	62.25	0	0.00	62.30	2	6,104	0.03%
2018/08/28	1	62.60	3	62.90	61.80	-2	6,444	-0.03%
2018/08/27	2	60.85	5	60.96	62.10	-3	6,735	-0.04%
2018/08/24	5	58.86	5	57.60	57.90	0	6,968	0.00%
2018/08/22	2	61.00	0	0.00	60.20	2	6,927	0.03%
2018/08/20	7	61.29	0	0.00	61.50	7	6,961	0.10%
2018/08/16	5	62.82	0	0.00	63.10	5	7,040	0.07%
2018/08/15	4	64.78	0	0.00	64.40	4	7,135	0.06%
2018/08/14	9	64.77	2	64.80	65.70	7	7,144	0.10%
2018/08/10	5	68.80	6	67.55	67.50	-1	7,196	-0.01%
2018/08/08	0	0.00	1	68.70	68.70	-1	7,190	-0.01%
2018/08/03	6	70.90	0	0.00	70.90	6	7,276	0.08%
2018/07/31	0	0.00	2	72.80	73.10	-2	7,377	-0.03%
2018/07/19	9	77.28	6	78.07	77.40	3	6,949	0.04%
2018/07/18	4	78.80	16	80.01	81.00	-12	6,682	-0.18%
2018/07/16	0	0.00	10	75.20	73.50	-10	6,239	-0.16%
2018/07/13	4	74.37	3	74.50	74.20	1	6,200	0.02%
2018/07/12	0	0.00	0	74.70	74.70	0	6,142	0.00%
2018/07/10	3	74.10	22	73.78	74.00	-19	6,308	-0.30%
2018/07/09	5	73.44	5	73.90	72.00	0	6,188	0.00%
2018/07/06	0	0.00	11	72.20	72.60	-11	6,129	-0.18%
2018/07/04	12	71.93	10	73.06	72.00	2	6,016	0.03%
2018/07/03	10	72.25	0	0.00	71.70	10	5,902	0.17%
2018/07/02	15	72.83	11	74.00	72.50	4	5,835	0.07%
2018/06/29	1	71.90	11	71.89	73.70	-10	5,640	-0.18%
2018/06/28	3	67.17	0	0.00	67.00	3	5,462	0.05%
2018/06/26	1	67.40	0	0.00	66.80	1	5,488	0.02%
2018/06/25	25	66.38	5	65.80	65.50	20	5,443	0.37%
2018/06/21	0	0.00	1	71.50	71.50	-1	5,326	-0.02%
2018/06/20	2	71.70	0	0.00	69.50	2	5,302	0.04%
2018/06/19	7	71.70	10	72.60	72.20	-3	5,200	-0.06%
2018/06/15	5	72.10	6	73.27	72.10	-1	5,143	-0.02%
2018/06/14	10.1	71.30	10	72.10	71.30	0.1	5,072	0.00%
2018/06/13	22	74.28	7	79.50	71.80	15	5,003	0.30%
2018/06/12	2	76.35	0	0.00	78.10	2	4,805	0.04%
2018/06/11	10	72.35	1	71.10	71.00	9	4,581	0.20%
2018/06/08	0	0.00	5	72.46	71.50	-5	4,493	-0.11%
2018/06/07	4	70.63	0	0.00	70.30	4	4,356	0.09%
2018/06/05	9	73.99	12	75.27	71.00	-3	4,173	-0.07%
2018/06/04	5	73.18	25	72.30	74.40	-20	3,814	-0.52%
2018/06/01	8	66.40	8	67.05	67.70	0	3,540	0.00%
2018/05/31	0	0.00	5	62.60	61.60	-5	3,308	-0.15%
2018/05/30	5	61.60	0	0.00	61.80	5	3,305	0.15%
2018/05/29	0	0.00	2	63.50	62.30	-2	3,305	-0.06%
2018/05/28	5	62.70	1	63.00	63.20	4	3,317	0.12%
2018/05/24	0	0.00	9	63.40	63.40	-9	3,293	-0.27%
2018/05/23	8	62.58	14	61.99	62.50	-6	3,241	-0.19%
2018/05/21	8	61.01	8	61.49	61.70	0	3,127	0.00%
2018/05/18	0	0.00	2	60.35	60.40	-2	3,050	-0.07%
2018/05/16	6	59.58	0	0.00	59.50	6	2,977	0.20%
2018/05/15	2	60.45	6	60.42	61.00	-4	2,946	-0.14%
2018/05/14	0	0.00	5	59.72	59.10	-5	2,888	-0.17%
2018/05/11	0	0.00	2	59.50	59.30	-2	2,859	-0.07%
2018/05/10	10	58.14	8	58.70	59.50	2	2,928	0.07%
2018/05/09	12	57.93	0	0.00	56.70	12	2,816	0.43%
2018/05/08	5	56.68	0	0.00	56.40	5	2,773	0.18%
2018/05/07	1	57.40	4	58.80	56.80	-3	2,767	-0.11%
2018/05/04	1	55.90	1	57.10	57.40	0	2,744	0.00%
2018/05/03	4	56.68	0	0.00	56.50	4	2,751	0.15%
2018/05/02	0	0.00	6	57.38	57.10	-6	2,744	-0.22%
2018/04/30	0	0.00	7	56.24	56.70	-7	2,719	-0.26%
2018/04/27	0	0.00	3	53.50	54.90	-3	2,694	-0.11%
2018/04/26	6	53.58	0	0.00	53.00	6	2,696	0.22%
2018/04/24	12	53.65	0	0.00	53.30	12	2,662	0.45%
2018/04/20	1	58.70	1	58.80	56.00	0	2,609	0.00%
2018/04/18	1	58.50	0	0.00	58.30	1	2,497	0.04%
2018/04/17	0	0.00	12	58.36	59.70	-12	2,396	-0.50%
2018/04/16	0	0.00	16	55.98	57.00	-16	2,273	-0.70%
2018/04/13	0	0.00	4	55.10	54.70	-4	2,181	-0.18%
2018/04/11	0	0.00	1	54.80	54.70	-1	2,335	-0.04%
2018/04/10	0	0.00	5	54.86	54.30	-5	2,524	-0.20%
2018/04/09	1	54.20	1	54.40	54.00	0	2,593	0.00%
2018/04/03	6	53.52	0	0.00	53.30	6	2,828	0.21%
2018/04/02	2	55.50	2	54.95	54.30	0	2,837	0.00%
2018/03/31	2	54.60	1	54.30	54.70	1	2,795	0.04%
2018/03/30	4	54.00	7	54.40	54.70	-3	2,773	-0.11%
2018/03/28	5	52.20	1	52.20	52.00	4	2,728	0.15%
2018/03/26	0	0.00	1	51.20	51.60	-1	2,745	-0.04%
2018/03/23	1	51.10	0	0.00	51.20	1	2,760	0.04%
2018/03/20	5	53.00	1	53.00	53.10	4	2,837	0.14%
2018/03/19	10	54.50	0	0.00	54.20	10	2,845	0.35%
2018/03/14	0	0.00	1	54.20	54.00	-1	2,678	-0.04%
2018/03/13	0	0.00	1	54.70	54.10	-1	2,661	-0.04%
2018/03/12	0	0.00	13	54.10	54.30	-13	2,652	-0.49%
2018/03/09	0	0.00	3	53.90	53.40	-3	2,613	-0.11%
2018/03/07	1	52.80	0	0.00	51.80	1	2,672	0.04%
2018/03/06	0	0.00	2	53.30	53.00	-2	2,628	-0.08%
2018/03/05	1	51.50	0	0.00	51.50	1	2,580	0.04%
2018/03/02	1	52.00	0	0.00	52.50	1	2,583	0.04%
2018/02/27	10	52.62	0	0.00	52.00	10	2,638	0.38%
2018/02/26	0	0.00	1	52.20	52.00	-1	2,675	-0.04%
2018/02/23	0	0.00	75	51.21	51.40	-75	2,653	-2.83%
2018/02/22	2	50.70	2	50.60	50.50	0	2,631	0.00%
2018/02/21	0	0.00	56	48.38	50.20	-56	2,612	-2.14%
2018/02/12	1	47.55	2	47.23	47.30	-1	2,595	-0.04%
2018/02/08	2	47.23	1	47.15	47.60	1	2,572	0.04%
2018/02/07	5	47.14	9	47.28	46.75	-4	2,572	-0.16%
2018/02/06	135	47.43	0	0.00	45.45	135	2,556	5.28%	大買/鉅額交易
2018/02/05	1	49.95	0	0.00	49.85	1	2,525	0.04%
2018/02/02	0	0.00	76	51.96	50.90	-76	2,519	-3.02%
2018/02/01	0	0.00	1	50.60	50.30	-1	2,394	-0.04%
2018/01/30	1	49.25	0	0.00	49.35	1	2,390	0.04%
2018/01/29	1	48.75	0	0.00	48.80	1	2,380	0.04%
2018/01/26	1	49.45	0	0.00	49.25	1	2,373	0.04%
2018/01/24	2	50.05	0	0.00	50.10	2	2,402	0.08%
2018/01/23	75	50.50	0	0.00	50.50	75	2,392	3.13%
2018/01/17	0	0.00	6	50.50	50.70	-6	2,369	-0.25%
2018/01/16	0	0.00	2	50.90	50.90	-2	2,362	-0.08%
2018/01/15	0	0.00	1	50.70	50.40	-1	2,347	-0.04%
2018/01/10	3	50.77	0	0.00	50.30	3	2,332	0.13%
2018/01/09	0	0.00	3	54.40	54.40	-3	2,231	-0.13%
2018/01/08	3	55.67	5	54.60	54.10	-2	2,214	-0.09%
2018/01/05	0	0.00	4	56.50	55.80	-4	2,134	-0.19%
2018/01/04	14	56.21	11	56.82	56.60	3	2,045	0.15%
2018/01/03	8	54.60	0	0.00	54.60	8	1,860	0.43%
2018/01/02	4	55.25	3	53.47	54.60	1	1,784	0.06%