世界 (5347)-康和-延平券商分點個股進出

台股 » 個股 » 世界 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

世界

(5347)

可現股當沖

股價
107.5
漲跌
▲1.0
漲幅
+0.94%
成交量
42,206張
產業
上櫃半導體類股
1088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

世界 (5347)籌碼相關－康和-延平券商分點個股進出

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

康和-延平券商分點個股進出
康和-延平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	6	106.58	7	107.21	107.50	-1	17,224	-0.01%
2024/05/30	2	103.25	3	104.33	106.50	-1	16,598	-0.01%
2024/05/29	2	103.75	0	0.00	101.00	2	16,069	0.01%
2024/05/24	0	0.00	10	101.50	100.50	-10	15,545	-0.06%
2024/05/22	0	0.00	4	101.50	101.00	-4	15,393	-0.03%
2024/05/20	3	98.90	0	0.00	98.90	3	15,157	0.02%
2024/05/17	0	0.00	1	97.00	98.20	-1	15,014	-0.01%
2024/05/16	0	0.00	3	95.93	96.00	-3	14,829	-0.02%
2024/05/13	0	0.00	2.3	91.59	92.90	-2.3	14,693	-0.02%
2024/05/10	2	90.40	3	91.60	92.00	-1	14,685	-0.01%
2024/05/09	1	89.50	0	0.00	89.10	1	14,594	0.01%
2024/05/08	1	91.60	0	0.00	91.00	1	14,585	0.01%
2024/05/07	0	0.00	4	92.50	93.20	-4	14,477	-0.03%
2024/05/03	4	92.25	21	92.69	92.80	-17	14,275	-0.12%
2024/05/02	1	92.50	10	93.07	93.90	-9	14,054	-0.06%
2024/04/30	2	87.30	0	0.00	86.00	2	13,191	0.02%
2024/04/29	0	0.00	11	87.98	88.60	-11	13,068	-0.08%
2024/04/24	3	85.40	5	85.06	85.40	-2	13,050	-0.02%
2024/04/22	1	81.20	0	0.00	81.20	1	12,978	0.01%
2024/04/19	1	81.90	0	0.00	81.20	1	12,842	0.01%
2024/04/17	0	0.00	1	84.60	84.70	-1	12,497	-0.01%
2024/04/16	1	83.90	0	0.00	83.10	1	12,400	0.01%
2024/04/15	7	85.10	0	0.00	84.90	7	12,279	0.06%
2024/04/12	1	88.20	2	88.40	87.70	-1	12,146	-0.01%
2024/04/11	10	88.00	0	0.00	88.00	10	12,086	0.08%
2024/04/10	1	87.20	4	86.70	86.90	-3	11,971	-0.03%
2024/04/09	14	87.26	0	0.00	87.10	14	11,937	0.12%
2024/04/08	5	85.18	0	0.00	86.10	5	11,879	0.04%
2024/04/03	2	84.70	1	84.20	85.00	1	11,878	0.01%
2024/04/02	2	84.80	4	85.15	84.80	-2	11,948	-0.02%
2024/03/29	2	84.30	3	86.03	85.50	-1	12,083	-0.01%
2024/03/28	2	84.80	0	0.00	84.80	2	11,766	0.02%
2024/03/27	12	85.88	0.4	85.00	86.20	11.6	11,713	0.10%
2024/03/26	3	85.27	16	84.76	85.10	-13	11,645	-0.11%
2024/03/25	3	86.40	2	86.20	86.30	1	11,427	0.01%
2024/03/22	2	87.70	4	87.50	87.90	-2	11,365	-0.02%
2024/03/21	4	90.18	5	90.00	89.80	-1	10,946	-0.01%
2024/03/20	12	90.51	40.5	88.72	89.70	-28.5	10,714	-0.27%
2024/03/19	10	88.68	15	89.13	90.80	-5	10,121	-0.05%
2024/03/18	0.4	85.00	3.2	84.82	84.80	-2.8	9,386	-0.03%
2024/03/15	9	83.86	0.7	83.10	83.90	8.3	9,116	0.09%
2024/03/14	1	82.80	2	81.50	82.40	-1	8,838	-0.01%
2024/03/13	30	82.67	21	83.70	82.70	9	8,627	0.10%
2024/03/12	3	79.80	15	78.89	81.20	-12	7,739	-0.16%
2024/03/08	6.1	74.63	3	75.47	74.20	3.1	7,449	0.04%
2024/03/07	0	0.00	0.1	73.30	73.10	-0.1	7,395	0.00%
2024/03/05	0.2	72.99	0	0.00	72.60	0.2	8,252	0.00%
2024/03/04	0.1	73.40	6	73.52	73.50	-5.9	8,703	-0.07%
2024/03/01	0.1	72.97	0	0.00	72.60	0.1	9,179	0.00%
2024/02/29	6.2	71.86	0	0.00	72.20	6.2	9,902	0.06%
2024/02/27	0.1	72.85	0	0.00	72.00	0.1	10,878	0.00%
2024/02/26	0.1	72.70	0	0.00	72.20	0.1	11,785	0.00%
2024/02/23	5.1	73.80	2	73.60	72.90	3.1	12,337	0.03%
2024/02/22	0	74.00	0.3	74.00	73.80	-0.3	12,910	0.00%
2024/02/21	0.1	74.00	0	0.00	73.50	0.1	13,364	0.00%
2024/02/19	2.1	74.80	0	0.00	75.30	2.1	13,646	0.02%
2024/02/16	0	0.00	1	74.90	74.80	-1	13,746	-0.01%
2024/02/15	0	73.40	0	0.00	73.90	0	13,852	0.00%
2024/02/05	0	73.40	0	0.00	73.50	0	13,811	0.00%
2024/02/02	0.1	73.00	0	0.00	72.60	0.1	13,767	0.00%
2024/02/01	1	73.10	0	0.00	72.50	1	14,010	0.01%
2024/01/31	2	72.95	2	73.60	73.50	0	14,280	0.00%
2024/01/30	1.2	73.65	0	0.00	73.10	1.2	14,228	0.01%
2024/01/29	1	74.00	1	74.70	74.70	0	14,265	0.00%
2024/01/26	0.2	75.30	0	0.00	74.80	0.2	14,319	0.00%
2024/01/25	1	76.20	5	76.30	76.30	-4	14,328	-0.03%
2024/01/24	1	74.60	1	75.10	75.00	0	14,305	0.00%
2024/01/23	5	74.80	0	0.00	74.90	5	14,351	0.03%
2024/01/22	0.3	73.76	0	0.00	73.50	0.3	14,345	0.00%
2024/01/19	0	0.00	1	75.20	74.40	-1	14,281	-0.01%
2024/01/18	0.1	72.60	0	0.00	72.70	0.1	14,140	0.00%
2024/01/17	3.2	73.77	1	73.70	73.90	2.2	14,076	0.02%
2024/01/16	2.4	76.16	0	0.00	76.00	2.4	13,957	0.02%
2024/01/15	5.1	77.70	0	0.00	77.80	5.1	13,883	0.04%
2024/01/12	3.3	78.07	262	78.03	77.50	-258.7	13,946	-1.85%	大賣/鉅額交易
2024/01/10	12	78.80	0	0.00	79.10	12	14,007	0.09%
2024/01/04	4	78.50	0	0.00	78.50	4	14,439	0.03%
2024/01/03	0.1	78.43	0	0.00	78.30	0.1	14,488	0.00%
2024/01/02	1	79.70	0	0.00	79.70	1	14,447	0.01%
2023/12/29	0	0.00	1	81.20	81.50	-1	14,443	-0.01%
2023/12/28	2	80.90	5	81.30	81.10	-3	14,403	-0.02%
2023/12/27	6	80.05	2	80.40	81.00	4	14,295	0.03%
2023/12/21	0.1	77.78	0	0.00	77.40	0.1	14,130	0.00%
2023/12/20	7	77.76	0	0.00	78.20	7	14,140	0.05%
2023/12/19	3.1	77.16	0	0.00	77.20	3.1	14,108	0.02%
2023/12/18	2	78.50	3	78.90	78.90	-1	13,998	-0.01%
2023/12/15	0	0.00	1	79.80	79.80	-1	13,984	-0.01%
2023/12/14	2	79.50	0	0.00	80.00	2	13,921	0.01%
2023/12/13	0	0.00	8	79.93	79.40	-8	13,861	-0.06%
2023/12/12	3	79.50	3	79.00	79.60	0	13,775	0.00%
2023/12/11	3.1	78.21	4	78.20	78.60	-0.9	13,729	-0.01%
2023/12/08	0	0.00	2	79.00	78.70	-2	13,717	-0.01%
2023/12/07	5	77.98	0	0.00	77.70	5	13,677	0.04%
2023/12/06	5.7	78.00	1	78.50	77.50	4.7	13,573	0.03%
2023/12/05	3.3	78.63	0	0.00	77.80	3.3	13,430	0.02%
2023/12/04	0	0.00	6	81.07	80.90	-6	13,054	-0.05%
2023/12/01	5	78.50	0	0.00	78.90	5	12,759	0.04%
2023/11/30	8	80.51	1	80.50	79.80	7	12,367	0.06%
2023/11/29	1	81.30	1	80.80	79.50	0	11,940	0.00%
2023/11/28	3	80.37	2	80.00	79.10	1	11,527	0.01%
2023/11/27	5	81.28	4	81.78	79.70	1	11,025	0.01%
2023/11/24	0	0.00	10.3	86.36	85.50	-10.3	10,300	-0.10%
2023/11/23	11	84.89	11	85.37	83.40	0	9,265	0.00%
2023/11/22	0	0.00	17	81.22	81.10	-17	8,342	-0.20%
2023/11/21	0	0.00	17.1	79.53	78.70	-17.1	7,853	-0.22%
2023/11/20	9	77.38	16	77.83	78.00	-7	7,333	-0.10%
2023/11/17	0	0.00	1	73.40	73.80	-1	6,902	-0.01%
2023/11/16	3	72.90	0	0.00	72.90	3	6,770	0.04%
2023/11/15	10	71.60	1	71.80	71.60	9	6,740	0.13%
2023/11/14	1	70.90	7	69.43	71.20	-6	6,718	-0.09%
2023/11/10	1.1	67.55	0	0.00	68.10	1.1	6,522	0.02%
2023/11/09	7.1	68.65	0	0.00	67.50	7.1	6,437	0.11%
2023/11/08	12	68.88	12	69.56	69.70	0	6,160	0.00%
2023/11/06	0	0.00	0.5	73.10	73.10	-0.5	5,914	-0.01%
2023/11/02	0.5	72.60	0	0.00	72.90	0.5	5,827	0.01%
2023/10/30	0	0.00	20	71.30	70.40	-20	5,916	-0.34%
2023/10/25	5	72.80	10	73.85	74.40	-5	5,918	-0.08%
2023/10/24	5	73.70	5	74.10	72.80	0	5,896	0.00%
2023/10/23	5	73.30	5	74.30	73.00	0	5,894	0.00%
2023/10/20	5	73.70	0	0.00	73.60	5	5,910	0.08%
2023/10/19	0	0.00	5	74.80	74.50	-5	5,914	-0.08%
2023/10/18	6	73.98	5	74.90	74.00	1	5,959	0.02%
2023/10/17	5	74.70	5	75.40	74.50	0	5,934	0.00%
2023/10/13	267	76.26	5	75.90	75.40	262	5,828	4.50%	大買/鉅額交易
2023/10/12	0	0.00	11	73.64	74.20	-11	5,629	-0.20%
2023/09/28	1	68.00	0	0.00	68.00	1	5,533	0.02%
2023/09/27	5	67.30	0	0.00	67.80	5	5,594	0.09%
2023/09/26	5	68.40	20	69.00	68.00	-15	5,588	-0.27%
2023/09/05	6	70.00	0	0.00	70.50	6	5,616	0.11%
2023/09/01	0	0.00	11	69.63	69.60	-11	5,535	-0.20%
2023/08/30	5	68.80	5	69.20	69.20	0	5,435	0.00%
2023/08/28	7	68.39	0	0.00	68.30	7	5,436	0.13%
2023/08/25	0.3	67.50	0	0.00	67.80	0.3	5,384	0.01%
2023/08/24	6	69.25	0	0.00	68.80	6	5,302	0.11%
2023/08/18	7	70.87	0	0.00	70.40	7	5,102	0.14%
2023/08/11	0.1	73.40	0	0.00	72.60	0.1	4,947	0.00%
2023/08/09	5	74.50	0	0.00	74.30	5	4,846	0.10%
2023/08/04	10	75.70	0	0.00	75.50	10	4,756	0.21%
2023/08/02	1	76.10	0	0.00	75.70	1	4,685	0.02%
2023/08/01	10	78.30	1	78.70	78.40	9	4,539	0.20%
2023/07/31	1	77.00	0	0.00	77.30	1	4,481	0.02%
2023/07/28	22	76.78	0	0.00	77.20	22	4,496	0.49%
2023/07/27	5	76.70	0	0.00	76.70	5	4,521	0.11%
2023/07/25	9	76.89	0	0.00	77.00	9	4,505	0.20%
2023/07/14	1	81.20	0	0.00	80.80	1	4,500	0.02%
2023/07/12	1	80.30	0	0.00	80.00	1	4,442	0.02%
2023/07/07	6	80.80	0	0.00	80.50	6	4,407	0.14%
2023/07/06	0	0.00	2	83.50	83.50	-2	4,317	-0.05%
2023/07/05	0	0.00	1	84.20	83.70	-1	4,229	-0.02%
2023/07/03	1	88.50	0	0.00	87.70	1	4,090	0.02%
2023/06/30	1	88.00	0	0.00	88.00	1	4,064	0.02%
2023/06/29	1	86.40	0	0.00	86.10	1	4,041	0.02%
2023/06/26	9	87.17	0	0.00	87.00	9	4,165	0.22%
2023/06/19	1	89.30	0	0.00	89.30	1	4,273	0.02%
2023/06/16	0	0.00	1	92.20	90.30	-1	4,285	-0.02%
2023/06/14	0	0.00	10	93.00	92.90	-10	4,374	-0.23%
2023/06/13	7	92.87	0	0.00	92.50	7	4,360	0.16%
2023/06/12	8	93.26	0	0.00	93.00	8	4,330	0.18%
2023/06/08	0	0.00	1	93.50	93.00	-1	4,341	-0.02%
2023/06/07	0	0.00	11	94.23	94.80	-11	4,381	-0.25%
2023/06/05	1	92.90	0	0.00	92.70	1	4,373	0.02%
2023/05/26	1	93.20	0	0.00	92.80	1	4,503	0.02%
2023/05/25	1	90.30	0	0.00	90.40	1	4,492	0.02%
2023/05/17	0	0.00	2	90.80	90.20	-2	5,066	-0.04%
2023/05/16	0	0.00	2	90.75	90.30	-2	5,100	-0.04%
2023/05/12	0	0.00	0.2	90.00	90.00	-0.2	5,345	0.00%
2023/05/11	1	90.00	1	90.00	90.00	0	5,359	0.00%
2023/05/10	1.2	89.13	0	0.00	89.20	1.2	5,463	0.02%
2023/05/04	1	87.10	0	0.00	89.30	1	5,810	0.02%
2023/04/26	3	85.50	0	0.00	85.50	3	6,624	0.05%
2023/04/25	9	88.57	0	0.00	87.00	9	6,709	0.13%
2023/04/20	2	90.50	0	0.00	90.30	2	6,978	0.03%
2023/04/17	1	93.50	0	0.00	93.80	1	7,735	0.01%
2023/04/14	0	0.00	1	95.00	94.60	-1	7,735	-0.01%
2023/04/12	1	94.20	0	0.00	94.30	1	7,684	0.01%
2023/04/11	0	0.00	2	94.50	94.90	-2	7,706	-0.03%
2023/04/10	1	94.90	1.1	94.81	94.60	-0.1	7,762	0.00%
2023/03/29	1	97.00	0	0.00	96.00	1	7,814	0.01%
2023/03/28	0	0.00	2	100.00	98.90	-2	7,825	-0.03%
2023/03/24	0	0.00	0.4	98.00	98.50	-0.4	7,889	0.00%
2023/03/23	0.4	95.20	4	95.38	98.00	-3.6	7,842	-0.05%
2023/03/21	1	93.70	1	94.40	93.70	0	7,849	0.00%
2023/03/20	0.5	95.00	0	0.00	94.60	0.5	7,920	0.01%
2023/03/17	0	0.00	3.5	94.99	95.90	-3.5	7,928	-0.04%
2023/03/15	1	92.50	1	92.50	91.50	0	7,893	0.00%
2023/03/10	3	91.20	0	0.00	91.70	3	7,997	0.04%
2023/03/07	4	94.13	0	0.00	94.40	4	8,131	0.05%
2023/03/06	0	0.00	3	93.60	94.30	-3	8,136	-0.04%
2023/03/03	2	92.80	0	0.00	91.60	2	8,105	0.02%
2023/03/01	10	92.70	10	91.10	93.40	0	8,175	0.00%
2023/02/24	12	94.73	12	93.37	92.50	0	8,181	0.00%
2023/02/23	0	0.00	1	92.70	93.40	-1	8,204	-0.01%
2023/02/22	10	91.38	8	91.70	91.70	2	8,356	0.02%
2023/02/17	1	92.00	5	91.98	92.40	-4	8,752	-0.05%
2023/02/15	5	94.10	3	95.80	92.40	2	9,097	0.02%
2023/02/14	0	0.00	2	97.35	97.20	-2	9,016	-0.02%
2023/02/13	11	96.05	8	96.80	96.80	3	9,109	0.03%
2023/02/10	0	0.00	1	97.80	98.70	-1	9,040	-0.01%
2023/02/09	1	95.30	0	0.00	95.50	1	8,938	0.01%
2023/02/08	1	96.10	6	96.50	95.70	-5	8,956	-0.06%
2023/02/06	1	94.30	0	0.00	93.60	1	9,066	0.01%
2023/02/03	10	96.50	11	96.32	96.60	-1	9,038	-0.01%
2023/02/02	10	98.80	10	96.80	96.80	0	9,008	0.00%
2023/02/01	1	98.40	0	0.00	97.20	1	8,912	0.01%
2023/01/31	12	98.33	9	97.01	99.70	3	8,795	0.03%
2023/01/30	1	100.50	1	100.50	101.00	0	8,464	0.00%
2023/01/17	0	0.00	4	91.50	92.00	-4	8,194	-0.05%
2023/01/16	5	89.10	5	88.80	89.30	0	8,114	0.00%
2023/01/12	10	88.80	10	90.60	90.00	0	8,014	0.00%
2023/01/11	10	91.10	10	92.60	92.60	0	7,883	0.00%
2023/01/10	4	92.20	4	93.30	91.70	0	7,836	0.00%
2023/01/09	10	91.60	16	92.88	93.40	-6	7,676	-0.08%
2023/01/06	1	89.80	10	90.50	90.80	-9	7,420	-0.12%
2023/01/05	10	83.35	30	84.38	84.80	-20	6,972	-0.29%
2023/01/04	4	80.60	0	0.00	80.50	4	6,909	0.06%
2022/12/28	10	78.00	0	0.00	77.80	10	7,004	0.14%
2022/12/27	5	81.10	0	0.00	81.10	5	6,983	0.07%
2022/12/20	4	83.80	4	82.98	81.30	0	7,064	0.00%
2022/12/19	0	0.00	5	83.40	84.60	-5	7,070	-0.07%
2022/12/16	6	82.20	6	83.20	82.30	0	6,965	0.00%
2022/12/15	6	82.83	3	83.30	82.90	3	6,970	0.04%
2022/12/14	6	82.88	4	83.43	83.50	2	7,154	0.03%
2022/12/13	20	85.20	20	83.80	83.80	0	7,106	0.00%
2022/12/09	5	82.60	5	83.40	83.20	0	6,948	0.00%
2022/12/07	1	84.30	1	85.10	83.30	0	6,902	0.00%
2022/12/06	6	85.00	1	85.00	84.80	5	6,881	0.07%
2022/12/05	1	87.40	0	0.00	86.50	1	6,886	0.01%
2022/12/02	0	0.00	1	87.10	86.80	-1	6,936	-0.01%
2022/12/01	1	86.60	5	85.20	87.10	-4	6,920	-0.06%
2022/11/30	6	82.33	2	82.45	82.30	4	6,787	0.06%
2022/11/29	0	0.00	5	83.70	83.30	-5	6,734	-0.07%
2022/11/28	5	83.40	5	83.90	83.50	0	6,752	0.00%
2022/11/24	0	0.00	1	84.20	84.40	-1	6,781	-0.01%
2022/11/23	11	84.43	11	85.40	83.20	0	6,779	0.00%
2022/11/22	16	84.14	16	83.51	83.50	0	6,750	0.00%
2022/11/21	13	84.99	8	83.89	83.70	5	6,762	0.07%
2022/11/18	3	92.20	4	88.10	88.10	-1	6,627	-0.02%
2022/11/17	6	86.17	5	86.10	90.70	1	6,483	0.02%
2022/11/16	5	86.40	10	87.05	87.20	-5	6,395	-0.08%
2022/11/15	12	84.65	12	84.83	85.50	0	6,169	0.00%
2022/11/14	0	0.00	1	80.70	80.80	-1	5,930	-0.02%
2022/11/11	6	79.62	16	80.88	80.90	-10	5,877	-0.17%
2022/11/10	5	71.70	6	72.73	74.10	-1	5,629	-0.02%
2022/11/09	1	70.80	6	72.28	73.00	-5	5,590	-0.09%
2022/11/08	0	0.00	10	69.05	69.10	-10	5,547	-0.18%
2022/11/07	1	67.10	0	0.00	67.50	1	5,611	0.02%
2022/11/03	2	65.15	0	0.00	65.10	2	5,632	0.04%
2022/11/02	1.1	64.64	0	0.00	66.00	1.1	5,664	0.02%
2022/11/01	1.1	67.80	1	67.90	68.10	0.1	5,487	0.00%
2022/10/31	0	0.00	1	66.50	66.40	-1	5,609	-0.02%
2022/10/27	0	0.00	7	64.46	64.80	-7	5,940	-0.12%
2022/10/18	6	62.10	0	0.00	63.00	6	6,072	0.10%
2022/10/17	1	62.80	1	62.00	63.70	0	6,099	0.00%
2022/10/14	0	0.00	2	63.80	63.50	-2	6,156	-0.03%
2022/10/13	2	60.35	0	0.00	60.30	2	6,187	0.03%
2022/10/11	7	61.77	1	61.60	61.00	6	6,153	0.10%
2022/10/07	6	67.40	0	0.00	66.80	6	6,176	0.10%
2022/10/05	1	68.60	1	69.20	68.50	0	6,257	0.00%
2022/10/04	0	0.00	1	67.00	67.30	-1	6,284	-0.02%
2022/09/27	1	64.90	0	0.00	65.00	1	6,635	0.02%
2022/09/26	1	65.00	0	0.00	64.40	1	6,777	0.01%
2022/09/21	7	69.47	0	0.00	69.80	7	6,932	0.10%
2022/09/15	0	0.00	10	75.20	75.40	-10	6,849	-0.15%
2022/09/13	5	75.20	5	75.70	75.50	0	6,951	0.00%
2022/09/12	5	74.90	0	0.00	75.00	5	6,943	0.07%
2022/09/08	0	0.00	7.2	74.11	74.00	-7.2	6,996	-0.10%
2022/09/02	0.1	72.30	0	0.00	72.00	0.1	7,206	0.00%
2022/09/01	2.1	72.52	0	0.00	72.50	2.1	7,189	0.03%
2022/08/30	0	0.00	0.1	73.90	73.30	-0.1	7,145	0.00%
2022/08/29	10.1	72.51	0	0.00	73.20	10.1	7,129	0.14%
2022/08/26	0	0.00	0.2	76.90	76.60	-0.2	7,096	0.00%
2022/08/23	1	74.50	1	74.20	74.20	0	7,223	0.00%
2022/08/19	0.2	75.50	0	0.00	75.00	0.2	7,267	0.00%
2022/08/17	5	77.20	0	0.00	77.20	5	7,294	0.07%
2022/08/12	0	0.00	10	76.45	76.60	-10	7,295	-0.14%
2022/08/11	0	0.00	7	73.94	73.90	-7	7,205	-0.10%
2022/08/10	2	70.50	0	0.00	70.40	2	7,157	0.03%
2022/08/09	4	71.85	0	0.00	72.00	4	7,132	0.06%
2022/08/08	5	74.70	5	75.20	73.40	0	7,087	0.00%
2022/08/04	0	0.00	26	69.57	73.00	-26	6,886	-0.38%
2022/08/03	2	69.90	7	69.20	69.70	-5	6,740	-0.07%
2022/08/02	2	67.35	0	0.00	68.20	2	6,575	0.03%
2022/08/01	1	71.30	0	0.00	70.70	1	6,525	0.02%
2022/07/28	0	0.00	1	72.50	72.10	-1	6,509	-0.02%
2022/07/27	0	0.00	10	70.90	72.10	-10	6,491	-0.15%
2022/07/25	1	72.80	0	0.00	72.80	1	6,465	0.02%
2022/07/21	0	0.00	6	75.50	75.90	-6	6,501	-0.09%
2022/07/18	6	73.00	0	0.00	73.00	6	6,453	0.09%
2022/07/15	0	0.00	1	72.50	73.10	-1	6,416	-0.02%
2022/07/13	1	69.80	1	69.50	68.90	0	6,320	0.00%
2022/07/07	1	68.20	1	69.10	69.70	0	6,167	0.00%
2022/07/05	5	68.90	5	70.10	69.10	0	6,028	0.00%
2022/07/04	5	67.50	0	0.00	67.50	5	5,980	0.08%
2022/06/30	10	78.00	0	0.00	76.80	10	5,892	0.17%
2022/06/29	1	80.60	0	0.00	79.90	1	5,768	0.02%
2022/06/22	0	0.00	6	84.15	83.70	-6	5,546	-0.11%
2022/06/17	5	90.44	4	90.30	90.60	1	5,349	0.02%
2022/06/14	5	93.30	5	94.10	96.50	0	5,245	0.00%
2022/06/13	10	96.50	0	0.00	95.60	10	5,217	0.19%
2022/06/09	5	102.00	0	0.00	102.00	5	5,134	0.10%
2022/06/08	0	0.00	2	103.00	103.00	-2	5,149	-0.04%
2022/06/07	3	101.00	3	101.50	101.50	0	5,202	0.00%
2022/06/06	0	0.00	2	104.00	102.50	-2	5,222	-0.04%
2022/06/02	3	102.17	1	101.00	101.00	2	5,241	0.04%
2022/06/01	5	104.10	1	103.50	103.50	4	5,270	0.08%
2022/05/31	32	104.03	0	0.00	107.00	32	5,238	0.61%
2022/05/30	0	0.00	1	103.00	103.50	-1	5,156	-0.02%
2022/05/27	1	99.10	0	0.00	98.20	1	5,112	0.02%
2022/05/24	1	100.00	0	0.00	99.80	1	5,092	0.02%
2022/05/09	5	103.50	25	100.00	99.50	-20	5,337	-0.37%
2022/04/25	0	0.00	1	101.50	103.00	-1	5,679	-0.02%
2022/04/19	1	108.50	0	0.00	108.00	1	5,852	0.02%
2022/04/12	2	111.50	0	0.00	112.50	2	6,048	0.03%
2022/04/11	1	113.50	0	0.00	114.00	1	6,074	0.02%
2022/04/06	1	117.00	0	0.00	118.00	1	6,035	0.02%
2022/03/25	2	122.00	0	0.00	122.00	2	5,861	0.03%
2022/03/21	0	0.00	1	124.00	124.00	-1	5,961	-0.02%
2022/03/17	0	0.00	2	121.75	123.00	-2	6,109	-0.03%
2022/03/16	2	116.25	0	0.00	115.00	2	6,054	0.03%
2022/03/15	2	115.50	0	0.00	116.50	2	6,112	0.03%
2022/03/04	1	128.00	0	0.00	127.00	1	6,506	0.02%
2022/03/03	2	132.75	3	132.83	132.50	-1	6,442	-0.02%
2022/03/02	2	132.00	2	131.25	133.50	0	6,430	0.00%
2022/02/25	3	124.50	0	0.00	125.50	3	6,344	0.05%
2022/02/24	1	125.00	0	0.00	125.00	1	6,354	0.02%
2022/02/17	1	129.00	0	0.00	129.00	1	6,487	0.02%
2022/02/14	2	124.75	0	0.00	124.00	2	6,467	0.03%
2022/02/08	1	124.00	0	0.00	123.50	1	6,783	0.01%
2022/02/07	1	124.00	0	0.00	123.50	1	6,906	0.01%
2022/01/26	1	127.50	1	132.00	130.50	0	7,198	0.00%
2022/01/19	0	0.00	1	138.00	138.50	-1	8,317	-0.01%
2022/01/18	0	0.00	3	141.00	141.50	-3	8,424	-0.04%
2022/01/17	3	141.50	0	0.00	140.50	3	8,472	0.04%
2022/01/14	1	137.00	1	137.50	139.00	0	8,543	0.00%
2022/01/13	0.1	142.00	0	0.00	139.00	0.1	8,517	0.00%
2022/01/12	6	141.17	0	0.00	142.00	6	8,556	0.07%
2022/01/11	1	140.00	0	0.00	139.50	1	8,566	0.01%
2022/01/07	1	143.00	0	0.00	142.50	1	8,724	0.01%
2022/01/05	2.1	148.14	0	0.00	148.50	2.1	8,905	0.02%
2022/01/04	0	0.00	1	151.00	150.50	-1	8,975	-0.01%
2022/01/03	5	152.40	0	0.00	151.50	5	9,042	0.06%
2021/12/29	0	0.00	2	159.00	159.50	-2	9,316	-0.02%
2021/12/28	0	0.00	1	160.00	160.00	-1	9,597	-0.01%
2021/12/27	0	0.00	1	159.00	157.50	-1	9,682	-0.01%
2021/12/24	0	0.00	1	157.00	156.00	-1	9,819	-0.01%
2021/12/22	1	156.50	1	158.00	158.00	0	10,209	0.00%
2021/12/21	2	157.00	3	154.50	157.00	-1	10,272	-0.01%
2021/12/20	2	155.25	1	154.50	154.50	1	10,347	0.01%
2021/12/17	1	153.00	1	155.00	155.50	0	10,487	0.00%
2021/12/16	0	0.00	1	155.50	155.50	-1	10,670	-0.01%
2021/12/15	0	0.00	1	154.00	154.00	-1	10,864	-0.01%
2021/12/14	1	151.00	1	152.00	152.00	0	11,065	0.00%
2021/12/13	7	150.79	0	0.00	150.00	7	11,234	0.06%
2021/12/10	2	153.75	1	154.50	153.50	1	11,331	0.01%
2021/12/09	10	153.05	1	153.00	153.50	9	11,675	0.08%
2021/12/08	3	159.17	0	0.00	159.00	3	12,110	0.02%
2021/12/07	1	161.50	1	162.50	162.00	0	12,681	0.00%
2021/12/06	1	161.50	0	0.00	165.00	1	12,952	0.01%
2021/12/02	1	160.50	16	163.09	165.00	-15	13,767	-0.11%
2021/12/01	0	0.00	3	156.50	157.50	-3	14,155	-0.02%
2021/11/24	4	152.25	0	0.00	151.00	4	15,122	0.03%
2021/11/23	1	156.00	1	157.00	153.50	0	15,266	0.00%
2021/11/22	0	0.00	102	158.75	159.50	-102	15,438	-0.66%	大賣/鉅額交易
2021/11/19	0	0.00	2	158.00	156.00	-2	15,753	-0.01%
2021/11/18	2	154.50	2	156.25	156.00	0	15,866	0.00%
2021/11/17	0	0.00	1	155.50	154.50	-1	16,082	-0.01%
2021/11/16	5	152.30	1	151.00	151.00	4	16,201	0.02%
2021/11/15	3	154.00	0	0.00	153.50	3	16,248	0.02%
2021/11/12	0	0.00	6	155.83	154.00	-6	16,476	-0.04%
2021/11/11	1	153.00	2	153.75	153.00	-1	16,472	-0.01%
2021/11/10	3	151.83	1	153.50	154.00	2	16,671	0.01%
2021/11/09	2	158.50	3	158.00	155.50	-1	16,820	-0.01%
2021/11/08	0	0.00	1	151.00	150.50	-1	16,970	-0.01%
2021/11/05	10	145.25	17	145.44	144.50	-7	17,155	-0.04%
2021/11/04	4	144.25	1	149.00	143.50	3	17,580	0.02%
2021/11/03	5	152.10	0	0.00	151.50	5	17,469	0.03%
2021/11/02	5	158.00	5	159.50	158.00	0	17,754	0.00%
2021/11/01	0	0.00	1	148.50	148.50	-1	17,649	-0.01%
2021/10/29	1	145.00	10	142.00	144.50	-9	17,622	-0.05%
2021/10/28	13	144.88	0	0.00	143.00	13	17,507	0.07%
2021/10/27	0	0.00	1	148.00	149.00	-1	17,344	-0.01%
2021/10/26	1	144.50	1	143.50	143.50	0	17,224	0.00%
2021/10/22	1	143.00	2	143.75	143.50	-1	17,034	-0.01%
2021/10/21	1	147.00	1	143.00	143.00	0	16,896	0.00%
2021/10/19	0	0.00	1	145.50	145.50	-1	16,704	-0.01%
2021/10/15	2	144.75	2	145.25	144.00	0	16,585	0.00%
2021/10/14	1	141.00	1	140.50	140.50	0	16,358	0.00%
2021/10/13	6	140.33	6	139.25	138.00	0	16,360	0.00%
2021/10/12	3	141.83	1	145.50	141.00	2	16,162	0.01%
2021/10/08	1	147.00	2	149.50	147.00	-1	16,055	-0.01%
2021/10/06	0	0.00	7	149.14	149.00	-7	15,732	-0.04%
2021/10/05	2	142.00	1	148.00	145.50	1	15,557	0.01%
2021/10/04	3	144.00	0	0.00	144.00	3	15,271	0.02%
2021/10/01	6	149.00	7	147.57	149.00	-1	15,191	-0.01%
2021/09/30	6	151.50	8	150.25	151.50	-2	15,062	-0.01%
2021/09/29	12	145.63	6	145.00	144.50	6	14,878	0.04%
2021/09/28	1	153.50	2	154.25	155.50	-1	14,638	-0.01%
2021/09/27	1	157.00	0	0.00	154.50	1	14,562	0.01%
2021/09/24	7	156.50	7	154.86	157.50	0	14,499	0.00%
2021/09/23	5	152.00	5	158.50	152.00	0	14,371	0.00%
2021/09/22	13	154.42	1	154.00	154.00	12	14,150	0.08%
2021/09/17	9	158.56	7	159.71	162.00	2	13,947	0.01%
2021/09/16	1	159.00	41	156.60	157.00	-40	13,727	-0.29%
2021/09/15	24	159.67	22	157.68	158.50	2	13,534	0.01%
2021/09/14	0	0.00	8	161.63	160.00	-8	13,350	-0.06%
2021/09/13	11	165.82	2	162.25	162.00	9	13,011	0.07%
2021/09/10	7	170.64	6	172.08	173.50	1	12,479	0.01%
2021/09/09	2	163.00	2	163.75	164.00	0	11,860	0.00%
2021/09/08	1	165.00	0	0.00	158.00	1	11,556	0.01%
2021/09/07	12	166.00	13	165.85	171.50	-1	11,313	-0.01%
2021/09/06	23	171.17	2	168.00	165.00	21	10,853	0.19%
2021/09/03	0	0.00	5	156.50	158.50	-5	10,229	-0.05%
2021/09/02	15	155.33	5	153.00	153.00	10	9,846	0.10%
2021/08/30	1	147.00	1	147.00	149.00	0	9,304	0.00%
2021/08/27	5	148.50	3.5	146.57	148.50	1.5	9,135	0.02%
2021/08/26	3	144.00	3	149.83	144.00	0	8,977	0.00%
2021/08/25	16	147.88	3	145.00	145.50	13	8,809	0.15%
2021/08/23	0.5	140.50	0	0.00	138.50	0.5	8,223	0.01%
2021/08/19	0	0.00	2	137.50	136.00	-2	8,033	-0.02%
2021/08/18	2	137.00	0	0.00	137.00	2	7,956	0.03%
2021/08/16	2	135.50	3	135.17	137.50	-1	7,663	-0.01%
2021/08/13	0	0.00	40	141.00	141.50	-40	7,476	-0.54%
2021/08/12	2	147.50	2	146.00	145.00	0	7,264	0.00%
2021/08/10	5	149.30	8	147.06	146.50	-3	6,610	-0.05%
2021/08/06	8	147.81	2	144.50	143.00	6	6,073	0.10%
2021/08/05	50	136.15	4	143.75	146.50	46	5,508	0.84%
2021/08/04	0	0.00	1	131.50	133.50	-1	4,873	-0.02%
2021/08/03	0	0.00	1	121.00	121.50	-1	4,888	-0.02%
2021/08/02	0	0.00	1	120.00	120.00	-1	4,890	-0.02%
2021/07/29	0	0.00	1	114.00	113.50	-1	5,004	-0.02%
2021/07/19	3	114.00	1	113.00	113.00	2	5,590	0.04%
2021/07/16	1	117.00	0	0.00	117.50	1	5,552	0.02%
2021/07/15	0	0.00	11	120.05	120.00	-11	5,554	-0.20%
2021/07/14	10	118.50	0	0.00	118.50	10	5,539	0.18%
2021/07/13	0	0.00	1	119.50	119.00	-1	5,563	-0.02%
2021/07/07	0	0.00	1	117.50	116.50	-1	5,808	-0.02%
2021/07/06	2	116.00	0	0.00	115.50	2	5,958	0.03%
2021/07/05	0	0.00	1	118.50	118.00	-1	6,113	-0.02%
2021/07/02	0	0.00	2	117.50	117.50	-2	6,157	-0.03%
2021/07/01	3	116.83	12	117.50	116.00	-9	6,250	-0.14%
2021/06/30	0	0.00	1	119.50	118.00	-1	6,327	-0.02%
2021/06/29	1	116.50	1	117.50	117.50	0	6,354	0.00%
2021/06/28	1	116.50	0	0.00	116.00	1	6,417	0.02%
2021/06/24	2	118.25	0	0.00	118.00	2	6,472	0.03%
2021/06/23	1	119.50	1	120.50	120.50	0	6,502	0.00%
2021/06/18	7	122.00	0	0.00	122.00	7	6,651	0.11%
2021/06/17	5	122.00	0	0.00	123.50	5	6,636	0.08%
2021/06/15	80	125.25	2	122.25	124.00	78	6,686	1.17%
2021/06/11	0	0.00	1	118.00	117.50	-1	6,690	-0.01%
2021/06/10	0	0.00	1	117.00	116.00	-1	6,782	-0.01%
2021/06/04	1	114.00	0	0.00	114.00	1	7,374	0.01%
2021/05/24	0	0.00	5	107.00	108.00	-5	8,137	-0.06%
2021/05/21	0	0.00	5	108.50	109.00	-5	8,204	-0.06%
2021/05/20	5	107.00	0	0.00	105.50	5	8,217	0.06%
2021/05/13	0	0.00	5	105.00	110.00	-5	8,342	-0.06%
2021/05/12	0	0.00	2	100.50	101.50	-2	8,514	-0.02%
2021/05/07	2	114.00	6	114.50	114.00	-4	8,515	-0.05%
2021/05/06	7	112.64	1	114.00	112.50	6	8,587	0.07%
2021/04/29	1	118.00	0	0.00	119.50	1	8,761	0.01%
2021/04/28	1	118.50	0	0.00	120.00	1	8,781	0.01%
2021/04/26	0	0.00	1	120.00	118.50	-1	8,923	-0.01%
2021/04/16	1	114.00	2	116.00	116.50	-1	9,284	-0.01%
2021/04/14	1	113.00	1	113.50	113.00	0	9,305	0.00%
2021/04/09	0	0.00	4	115.00	116.50	-4	9,116	-0.04%
2021/04/08	0	0.00	2	112.50	112.50	-2	8,994	-0.02%
2021/04/06	0	0.00	1.6	112.00	112.00	-1.6	8,939	-0.02%
2021/04/01	0	0.00	3	110.00	110.00	-3	8,882	-0.03%
2021/03/31	1	108.50	2	109.00	108.00	-1	8,830	-0.01%
2021/03/30	1	108.00	0	0.00	110.00	1	8,746	0.01%
2021/03/29	0	0.00	1	108.50	108.00	-1	8,695	-0.01%
2021/03/24	1	105.50	0	0.00	105.50	1	8,611	0.01%
2021/03/23	4	110.00	0	0.00	108.50	4	8,634	0.05%
2021/03/18	3	107.50	0	0.00	109.00	3	8,613	0.03%
2021/03/16	0	0.00	1	108.50	108.50	-1	8,584	-0.01%
2021/03/15	3	105.83	1	107.50	106.00	2	8,767	0.02%
2021/03/12	1	106.50	2	105.25	106.50	-1	9,054	-0.01%
2021/03/11	1	100.50	0	0.00	102.00	1	9,045	0.01%
2021/03/10	1	102.50	0	0.00	100.50	1	8,877	0.01%
2021/03/05	1	104.00	1	106.00	106.00	0	8,532	0.00%
2021/03/04	1	109.50	72	109.81	108.50	-71	8,465	-0.84%
2021/03/03	1	111.00	0	0.00	112.50	1	8,319	0.01%
2021/03/02	1	115.00	0	0.00	115.00	1	8,190	0.01%
2021/02/26	1	117.50	0	0.00	116.00	1	8,162	0.01%
2021/02/25	0	0.00	1	123.00	122.50	-1	8,089	-0.01%
2021/02/22	2	124.50	1	124.50	125.50	1	8,435	0.01%
2021/02/19	1	125.00	1	124.50	124.50	0	8,413	0.00%
2021/02/18	0	0.00	1	124.50	123.50	-1	8,373	-0.01%
2021/02/17	2	126.00	0	0.00	126.50	2	8,278	0.02%
2021/02/03	0	0.00	4	125.38	127.00	-4	8,047	-0.05%
2021/01/29	3	116.00	1	116.50	112.00	2	7,766	0.03%
2021/01/28	2	118.25	1	117.00	117.00	1	7,864	0.01%
2021/01/27	4	124.88	2	123.75	122.50	2	7,762	0.03%
2021/01/26	2	126.00	1	124.50	123.00	1	7,665	0.01%
2021/01/25	75	126.55	1	126.50	129.50	74	7,524	0.98%
2021/01/22	1	124.50	0	0.00	123.00	1	7,177	0.01%
2021/01/19	0	0.00	1	118.50	118.50	-1	6,791	-0.01%
2021/01/15	0	0.00	1	117.00	117.50	-1	6,677	-0.01%
2021/01/14	3	121.50	0	0.00	122.00	3	6,525	0.05%
2021/01/13	1	121.50	1	121.50	124.00	0	6,448	0.00%
2021/01/11	1	119.50	2	117.00	118.00	-1	6,198	-0.02%
2020/12/31	1	115.00	1	116.50	116.00	0	6,241	0.00%
2020/12/29	1	116.00	0	0.00	114.00	1	6,249	0.02%
2020/12/15	0	0.00	1	111.00	112.50	-1	6,713	-0.01%
2020/12/10	2	117.00	0	0.00	117.50	2	6,563	0.03%
2020/12/09	3	125.67	6	126.50	123.50	-3	6,475	-0.05%
2020/12/08	4	124.50	0	0.00	125.50	4	6,235	0.06%
2020/12/07	0	0.00	2	113.50	114.50	-2	5,911	-0.03%
2020/12/03	2	109.50	0	0.00	108.50	2	5,755	0.03%
2020/12/02	0	0.00	10	107.50	109.00	-10	5,925	-0.17%
2020/12/01	10	105.50	0	0.00	107.00	10	5,917	0.17%
2020/11/26	5	104.50	5	104.00	105.00	0	5,935	0.00%
2020/11/25	0	0.00	2	106.00	106.50	-2	6,016	-0.03%
2020/11/23	4	110.00	13	112.62	108.00	-9	5,890	-0.15%
2020/11/20	21	101.60	12	103.38	105.00	9	5,579	0.16%
2020/11/16	1	97.90	0.1	98.42	98.50	0.9	5,723	0.02%
2020/11/13	0	0.00	0.1	97.00	96.10	-0.1	5,757	0.00%
2020/11/12	0	0.00	221	97.59	97.60	-221	5,754	-3.84%	大賣/鉅額交易
2020/11/11	0	0.00	0.1	98.30	98.00	-0.1	5,755	0.00%
2020/11/09	0	0.00	1	102.00	103.00	-1	5,794	-0.02%
2020/11/06	1	100.50	1	100.00	100.50	0	5,810	0.00%
2020/11/05	1	99.50	6	100.83	100.00	-5	5,873	-0.09%
2020/10/27	1	93.80	0	0.00	94.50	1	6,680	0.01%
2020/10/21	1	98.70	0	0.00	97.10	1	7,886	0.01%
2020/10/12	0.1	99.00	5	98.70	99.00	-4.9	8,854	-0.06%
2020/10/08	18	98.65	23	98.93	98.50	-5	8,817	-0.06%
2020/10/07	6	96.50	0	0.00	96.50	6	8,698	0.07%
2020/09/30	8	92.99	9	94.36	96.10	-1	8,722	-0.01%
2020/09/29	0	0.00	4	99.90	95.00	-4	8,693	-0.05%
2020/09/28	308	97.08	4	96.65	97.80	304	8,607	3.53%	大買/鉅額交易
2020/09/25	1	89.70	0	0.00	89.10	1	8,528	0.01%
2020/09/23	0	0.00	8	93.10	93.60	-8	8,682	-0.09%
2020/09/22	8	93.60	0	0.00	92.70	8	8,722	0.09%
2020/09/21	0	0.00	4	94.55	93.50	-4	8,745	-0.05%
2020/09/18	4	95.40	0	0.00	95.40	4	8,776	0.05%
2020/09/17	0	0.00	1	95.50	95.60	-1	8,775	-0.01%
2020/09/16	1	96.20	0	0.00	95.60	1	8,794	0.01%
2020/09/15	4	97.38	5	96.72	96.00	-1	8,783	-0.01%
2020/09/09	2	96.45	2	95.10	96.20	0	8,636	0.00%
2020/09/03	0	0.00	3	95.60	96.00	-3	8,459	-0.04%
2020/09/01	0	0.00	1	93.30	93.10	-1	8,348	-0.01%
2020/08/31	2.2	95.19	0	0.00	93.50	2.2	8,317	0.03%
2020/08/21	1	87.90	1	87.00	88.30	0	7,952	0.00%
2020/08/20	0	0.00	1	87.30	84.80	-1	7,882	-0.01%
2020/08/19	0	0.00	0.6	89.60	89.50	-0.6	7,851	-0.01%
2020/08/18	1	89.60	0	0.00	89.60	1	7,794	0.01%
2020/08/13	0	0.00	2	90.60	91.40	-2	7,764	-0.03%
2020/08/12	1.6	87.85	2	87.20	88.20	-0.5	7,641	-0.01%
2020/08/11	2	89.70	0	0.00	89.90	2	7,618	0.03%
2020/08/10	0	0.00	1	87.30	87.20	-1	7,603	-0.01%
2020/08/07	2	89.35	0	0.00	89.70	2	7,614	0.03%
2020/08/06	1	95.70	160	94.86	92.10	-159	7,480	-2.13%	大賣/鉅額交易
2020/08/04	1	93.30	0	0.00	93.10	1	6,992	0.01%
2020/08/03	3	93.00	0	0.00	93.20	3	6,925	0.04%
2020/07/31	2	95.20	0	0.00	95.20	2	6,880	0.03%
2020/07/28	6.3	98.17	5	95.50	95.50	1.3	6,632	0.02%
2020/07/27	2	95.00	8	93.75	93.90	-6	6,091	-0.10%
2020/07/24	1	90.80	0	0.00	89.00	1	5,776	0.02%
2020/07/23	169	91.21	3	92.17	91.30	166	5,658	2.93%	大買/鉅額交易
2020/07/22	0	0.00	1	90.70	90.70	-1	5,280	-0.02%
2020/07/21	2	83.10	0	0.00	82.50	2	5,158	0.04%
2020/07/17	0	0.00	0.3	81.20	81.20	-0.3	5,099	-0.01%
2020/07/15	0	0.00	2	82.70	82.30	-2	5,011	-0.04%
2020/07/13	0.1	82.00	0	0.00	82.30	0.1	5,060	0.00%
2020/07/10	2	81.95	2	82.10	82.00	-0.1	5,176	0.00%
2020/07/09	1	80.90	1	80.70	81.00	0	5,203	0.00%
2020/07/08	3	82.10	0	0.00	81.50	3	5,184	0.06%
2020/07/07	0	0.00	2	82.60	81.90	-2	5,238	-0.04%
2020/07/03	0	0.00	1	80.50	80.90	-1	5,215	-0.02%
2020/06/22	2	78.20	0	0.00	78.30	2	5,525	0.04%
2020/06/19	0	0.00	2	77.00	77.00	-2	5,594	-0.04%
2020/06/12	10	75.49	10	75.70	75.70	0	6,087	0.00%
2020/06/10	0	0.00	8	77.00	77.20	-8	6,099	-0.13%
2020/06/09	0	0.00	15	76.40	75.80	-15	6,181	-0.24%
2020/06/08	15	74.50	40	75.27	75.80	-25	6,305	-0.40%
2020/06/05	40	74.40	0	0.00	74.40	40	6,300	0.63%
2020/06/04	0	0.00	0.3	73.60	73.60	-0.3	6,361	0.00%
2020/06/02	0	0.00	2	73.90	73.20	-2	6,435	-0.03%
2020/05/28	0.2	71.80	5	72.20	71.60	-4.8	6,447	-0.08%
2020/05/27	2	71.30	0	0.00	71.40	2	6,474	0.03%
2020/05/26	0	0.00	1	71.30	71.20	-1	6,514	-0.02%
2020/05/22	1	69.10	1	69.70	69.50	0	6,581	0.00%
2020/05/21	0	0.00	12	69.90	69.90	-12	6,735	-0.18%
2020/05/20	12	68.20	12	69.00	68.40	0	6,756	0.00%
2020/05/18	13	68.27	0.1	67.80	67.60	12.9	6,734	0.19%
2020/05/15	1	69.90	0	0.00	70.10	1	6,724	0.01%
2020/05/14	3	73.00	3	72.47	71.70	0	6,681	0.00%
2020/05/13	1	72.30	0	0.00	72.80	1	6,547	0.02%
2020/05/12	0.3	70.80	0	0.00	70.80	0.3	6,516	0.00%
2020/05/06	0	0.00	0.4	69.70	69.30	-0.4	6,582	-0.01%
2020/05/04	0.4	69.80	0	0.00	69.50	0.4	6,636	0.01%
2020/04/30	0	0.00	13	69.84	69.90	-13	6,624	-0.20%
2020/04/27	0	0.00	1	68.00	67.60	-1	6,581	-0.02%
2020/04/24	14	66.50	1	66.80	66.80	13	6,522	0.20%
2020/04/21	0	0.00	1	67.60	66.50	-1	6,537	-0.02%
2020/04/17	1	68.50	0	0.00	68.20	1	6,683	0.01%
2020/04/16	1	67.20	0	0.00	67.70	1	6,616	0.02%
2020/04/15	0	0.00	2	68.00	68.00	-2	6,543	-0.03%
2020/04/14	4	65.13	0.2	65.70	65.50	3.8	6,409	0.06%
2020/04/10	1	63.20	0	0.00	62.90	1	6,302	0.02%
2020/04/08	3	61.20	3	61.60	61.60	0	6,163	0.00%
2020/04/07	0	0.00	9	60.70	61.20	-9	6,065	-0.15%
2020/04/06	9	58.80	0	0.00	59.50	9	6,009	0.15%
2020/04/01	0	0.00	1	59.10	58.90	-1	6,190	-0.02%
2020/03/25	6	59.50	5	59.90	59.00	1	5,718	0.02%
2020/03/16	0	0.00	10	69.30	67.00	-10	5,852	-0.17%
2020/03/13	10	67.80	0	0.00	70.00	10	5,922	0.17%
2020/03/11	0	0.00	0.2	72.00	71.80	-0.2	6,038	0.00%
2020/02/25	0.4	75.30	0	0.00	75.30	0.4	7,200	0.01%
2020/02/24	8	74.10	0	0.00	74.00	8	7,139	0.11%
2020/02/03	0	0.00	2	74.10	74.50	-2	6,676	-0.03%
2020/01/31	3	75.40	13	75.81	75.20	-10	6,658	-0.15%
2020/01/30	10	75.30	4	75.90	75.00	6	6,642	0.09%
2020/01/17	2	80.30	5	80.10	79.60	-3	6,488	-0.05%
2020/01/16	8	80.11	1	80.10	80.10	7	6,522	0.11%
2020/01/15	1	81.20	1	81.00	81.00	0	6,483	0.00%
2020/01/13	1	79.00	0	0.00	79.80	1	6,228	0.02%
2019/12/12	0	0.00	10	77.05	77.00	-10	5,505	-0.18%
2019/12/11	0	0.00	8	75.68	77.40	-8	5,432	-0.15%
2019/12/10	0	0.00	10	77.40	76.00	-10	5,289	-0.19%
2019/12/09	10	77.00	0	0.00	76.70	10	5,178	0.19%
2019/12/06	4	78.25	25	78.61	77.90	-21	5,055	-0.42%
2019/12/05	18	80.54	1	79.40	79.60	17	4,882	0.35%
2019/12/04	23	76.50	9	77.90	76.20	14	4,564	0.31%
2019/12/03	2	72.50	0	0.00	73.10	2	4,170	0.05%
2019/12/02	0	0.00	2	70.60	70.70	-2	4,111	-0.05%
2019/11/29	0	0.00	17	71.84	71.60	-17	4,239	-0.40%
2019/11/28	10	72.95	0	0.00	72.40	10	4,183	0.24%
2019/11/27	15	72.67	32	72.30	71.10	-17	4,140	-0.41%
2019/11/26	0	0.00	2	72.20	72.00	-2	4,053	-0.05%
2019/11/25	2	69.20	16	69.17	68.80	-14	3,784	-0.37%
2019/11/22	10	67.60	1	67.00	68.00	9	3,686	0.24%
2019/11/21	0	0.00	28	66.93	66.70	-28	3,627	-0.77%
2019/11/19	0	0.00	1	66.60	66.50	-1	3,552	-0.03%
2019/11/18	2	66.10	0.3	66.30	66.30	1.7	3,548	0.05%
2019/11/15	0	0.00	21	65.64	66.60	-21	3,539	-0.59%
2019/11/13	15	64.00	0	0.00	64.30	15	3,532	0.42%
2019/11/11	6	64.00	0	0.00	64.10	6	3,556	0.17%
2019/11/08	20	65.10	0	0.00	64.90	20	3,567	0.56%
2019/11/05	1	68.50	0	0.00	66.50	1	3,557	0.03%
2019/11/04	0	0.00	21	66.16	67.40	-21	3,522	-0.60%
2019/10/30	8	64.20	0	0.00	64.10	8	3,493	0.23%
2019/10/29	12	65.40	0	0.00	64.20	12	3,610	0.33%
2019/10/28	1	65.20	0	0.00	65.00	1	3,626	0.03%
2019/10/25	0	0.00	40	64.70	64.30	-40	3,649	-1.10%
2019/10/24	0	0.00	15	64.50	64.70	-15	3,664	-0.41%
2019/10/23	12	63.00	216	62.91	62.60	-204	3,661	-5.57%	大賣/鉅額交易
2019/10/22	39	63.30	0	0.00	63.50	39	3,697	1.05%
2019/10/18	1	63.30	0	0.00	63.00	1	3,868	0.03%
2019/10/16	0	0.00	1	64.40	64.60	-1	3,945	-0.03%
2019/10/15	0	0.00	9	63.00	63.50	-9	3,920	-0.23%
2019/10/03	9	61.50	0	0.00	61.20	9	3,875	0.23%
2019/10/01	0	0.00	1	61.90	62.00	-1	3,890	-0.03%
2019/09/27	31	63.59	0	0.00	62.70	31	3,858	0.80%
2019/09/25	20	66.10	0	0.00	66.20	20	3,860	0.52%
2019/09/19	0	0.00	15	69.10	68.20	-15	4,038	-0.37%
2019/09/18	0	0.00	20	68.00	68.60	-20	4,064	-0.49%
2019/09/12	0	0.00	11	66.32	65.60	-11	3,958	-0.28%
2019/09/04	1	64.80	16	65.02	65.10	-15	3,918	-0.38%
2019/09/03	0	0.00	16	64.99	64.50	-16	3,948	-0.41%
2019/08/26	0	0.00	1	62.50	62.80	-1	3,942	-0.03%
2019/08/19	0	0.00	1	62.00	62.20	-1	4,223	-0.02%
2019/08/16	1	62.40	1	62.10	62.70	0	4,230	0.00%
2019/08/01	15	62.50	0	0.00	62.50	15	4,563	0.33%
2019/07/29	0	0.00	1	64.50	64.50	-1	4,572	-0.02%
2019/07/24	2	64.40	1	64.50	64.50	1	4,772	0.02%
2019/07/23	22	64.47	16	64.50	64.50	6	4,776	0.13%
2019/07/22	21	62.90	5	63.00	63.10	16	4,709	0.34%
2019/07/17	5	61.00	0	0.00	61.40	5	4,725	0.11%
2019/07/03	15	64.00	0	0.00	64.60	15	5,088	0.29%
2019/06/28	1	65.00	0	0.00	65.20	1	5,026	0.02%
2019/06/27	3	64.90	10	66.20	66.00	-7	4,979	-0.14%
2019/06/24	0	0.00	25	64.24	64.50	-25	4,934	-0.51%
2019/06/21	1	63.90	0	0.00	64.20	1	4,979	0.02%
2019/06/17	20	60.78	0	0.00	60.50	20	5,150	0.39%
2019/06/12	0	0.00	20	59.70	60.50	-20	5,218	-0.38%
2019/06/10	0	0.00	10	60.30	59.80	-10	5,145	-0.19%
2019/06/06	20	58.60	20	59.60	58.20	0	5,167	0.00%
2019/05/30	0	0.00	1	57.50	57.00	-1	5,346	-0.02%
2019/05/29	10	57.55	2	57.80	57.50	8	5,375	0.15%
2019/05/24	20	60.30	0	0.00	60.20	20	5,510	0.36%
2019/05/23	0	0.00	20	60.27	60.80	-20	5,526	-0.36%
2019/05/22	0	0.00	1	61.10	60.70	-1	5,571	-0.02%
2019/05/21	31	59.97	30	59.57	60.00	1	5,621	0.02%
2019/05/20	20	61.95	0	0.00	62.60	20	5,604	0.36%
2019/05/17	0	0.00	20	63.70	63.00	-20	5,733	-0.35%
2019/05/16	10	63.80	0	0.00	63.70	10	5,831	0.17%
2019/05/03	1	65.30	0	0.00	65.00	1	6,627	0.02%
2019/05/02	21	66.56	0	0.00	65.70	21	6,505	0.32%
2019/04/18	0	0.00	16	69.49	69.20	-16	6,541	-0.24%
2019/04/16	0	0.00	1	68.00	68.00	-1	6,516	-0.02%
2019/04/12	1	67.50	0	0.00	67.20	1	6,562	0.02%
2019/04/10	1	66.40	0	0.00	67.20	1	6,612	0.02%
2019/04/03	0	0.00	2	68.60	68.80	-2	6,523	-0.03%
2019/04/02	0	0.00	11	68.01	68.40	-11	6,494	-0.17%
2019/03/29	0	0.00	10	66.50	66.50	-10	6,393	-0.16%
2019/03/28	21	65.45	0	0.00	65.20	21	6,393	0.33%
2019/03/22	0	0.00	10	68.10	68.20	-10	6,318	-0.16%
2019/03/12	0	0.00	0.4	66.30	66.30	-0.4	6,251	-0.01%
2019/03/11	15	65.97	0	0.00	65.50	15	6,188	0.24%
2019/03/08	26	67.99	0	0.00	66.80	26	6,157	0.42%
2019/03/07	10	69.20	0	0.00	68.50	10	6,139	0.16%
2019/02/26	0	0.00	1	68.10	68.20	-1	6,113	-0.02%
2019/02/19	1	66.20	0	0.00	66.90	1	5,805	0.02%
2019/02/18	2	67.80	2	67.40	67.40	0	5,713	0.00%
2019/02/15	0	0.00	5	66.36	65.50	-5	5,557	-0.09%
2019/02/14	4	65.60	2	65.20	66.10	2	5,437	0.04%
2019/02/13	1	62.70	0	0.00	62.70	1	5,202	0.02%
2019/02/12	0	0.00	219	64.68	63.50	-219	5,100	-4.29%	大賣/鉅額交易
2019/01/30	0	0.00	2	66.20	66.60	-2	4,912	-0.04%
2019/01/29	0	0.00	1	64.90	64.40	-1	4,837	-0.02%
2019/01/28	0	0.00	1	65.00	64.50	-1	4,741	-0.02%
2019/01/25	0	0.00	16	62.50	63.00	-16	4,686	-0.34%
2019/01/23	0	0.00	16	61.20	61.70	-16	4,929	-0.32%
2019/01/18	0	0.00	20	59.20	60.00	-20	5,143	-0.39%
2019/01/16	0	0.00	10	58.50	58.50	-10	5,295	-0.19%
2019/01/15	2	57.80	9	58.20	58.00	-7	5,279	-0.13%
2019/01/14	14	55.64	0	0.00	55.70	14	5,131	0.27%
2019/01/11	5	56.30	0	0.00	56.30	5	5,087	0.10%
2019/01/08	9	57.58	0	0.00	57.50	9	5,007	0.18%
2019/01/07	0	0.00	0.6	58.80	58.50	-0.6	4,998	-0.01%
2019/01/04	10	57.50	1	56.80	57.40	9	5,013	0.18%
2019/01/03	27	60.20	0	0.00	59.60	27	5,023	0.54%
2019/01/02	0	0.00	17	62.44	63.00	-17	5,061	-0.34%
2018/12/28	1	59.70	0	0.00	59.50	1	5,037	0.02%
2018/12/26	5	60.40	0	0.00	60.30	5	5,124	0.10%
2018/12/25	16	60.71	0	0.00	60.50	16	5,129	0.31%
2018/12/18	0	0.00	4	63.10	63.70	-4	5,148	-0.08%
2018/12/17	0	0.00	10	62.50	62.60	-10	5,206	-0.19%
2018/12/14	5	60.20	5	62.00	61.00	0	5,237	0.00%
2018/12/13	0	0.00	6	63.55	61.30	-6	5,236	-0.11%
2018/12/12	0	0.00	10	61.50	61.60	-10	5,281	-0.19%
2018/12/06	29	60.12	0	0.00	58.10	29	5,453	0.53%
2018/12/05	6	64.17	0	0.00	62.80	6	5,449	0.11%
2018/12/04	1	67.60	0	0.00	67.50	1	5,501	0.02%
2018/12/03	1	68.10	1	67.70	69.00	0	5,532	0.00%
2018/11/28	0	0.00	9	62.37	64.80	-9	5,469	-0.16%
2018/11/27	8	60.20	10	62.00	61.80	-2	5,388	-0.04%
2018/11/23	11	60.21	0	0.00	60.40	11	5,525	0.20%
2018/11/22	0	0.00	11	62.16	62.10	-11	5,587	-0.20%
2018/11/20	2	60.40	1	60.50	60.30	1	5,657	0.02%
2018/11/19	12	60.64	0	0.00	60.10	12	5,745	0.21%
2018/11/16	0	0.00	10	62.70	62.80	-10	5,717	-0.17%
2018/11/15	0	0.00	19	61.87	62.30	-19	5,751	-0.33%
2018/11/14	5	59.70	10	60.80	59.90	-5	5,766	-0.09%
2018/11/13	15	59.57	11	60.13	60.40	4	5,754	0.07%
2018/11/12	5	59.20	5	60.00	60.00	0	5,747	0.00%
2018/11/09	10	60.50	0	0.00	59.90	10	5,796	0.17%
2018/11/08	0	0.00	3	62.30	62.30	-3	5,771	-0.05%
2018/11/07	10	61.00	0	0.00	62.30	10	5,774	0.17%
2018/11/02	1	60.90	1	59.90	60.90	0	5,955	0.00%
2018/11/01	0	0.00	1	58.80	59.30	-1	6,096	-0.02%
2018/10/29	0	0.00	5	51.20	51.50	-5	5,897	-0.08%
2018/10/25	6	49.58	0	0.00	49.50	6	5,769	0.10%
2018/10/24	0	0.00	62	53.33	55.00	-62	5,665	-1.09%
2018/10/22	1	58.50	0	0.00	58.40	1	5,632	0.02%
2018/10/12	0	0.00	6	57.00	57.30	-6	5,717	-0.10%
2018/10/11	6	54.15	0	0.00	54.00	6	5,740	0.10%
2018/10/09	7	59.37	0	0.00	60.00	7	5,686	0.12%
2018/10/05	8	61.73	1	63.30	62.80	7	5,535	0.13%
2018/10/04	0	0.00	1	66.00	65.70	-1	5,473	-0.02%
2018/09/27	1	67.20	0	0.00	68.20	1	5,478	0.02%
2018/09/26	0	0.00	2	68.40	68.50	-2	5,465	-0.04%
2018/09/21	0	0.00	1	68.30	70.30	-1	5,532	-0.02%
2018/09/19	0	0.00	5	65.32	65.10	-5	5,457	-0.09%
2018/09/17	1	66.50	0	0.00	66.10	1	5,447	0.02%
2018/09/14	0	0.00	25	64.50	66.10	-25	5,407	-0.46%
2018/09/12	21	61.60	0	0.00	61.70	21	5,295	0.40%
2018/09/10	6	65.07	1	64.70	64.70	5	5,271	0.09%
2018/09/06	3	71.40	0	0.00	70.10	3	5,357	0.06%
2018/09/04	0	0.00	3	74.40	74.00	-3	5,571	-0.05%
2018/09/03	1	73.70	0	0.00	73.40	1	5,657	0.02%
2018/08/31	0	0.00	0.3	74.50	74.50	-0.3	5,622	-0.01%
2018/08/30	1	74.30	0	0.00	73.60	1	5,551	0.02%
2018/08/27	0	0.00	1	73.30	74.00	-1	5,327	-0.02%
2018/08/24	1	72.20	0	0.00	70.80	1	5,337	0.02%
2018/08/15	1	75.70	1	74.80	74.10	0	5,321	0.00%
2018/08/13	0	0.00	0	76.90	76.90	0	5,262	0.00%
2018/08/08	0	0.00	3	79.27	83.10	-3	4,918	-0.06%
2018/08/06	1	77.20	1	79.10	75.40	0	4,659	0.00%
2018/08/02	1	76.40	0	0.00	73.70	1	4,537	0.02%
2018/08/01	1	78.70	3	77.70	77.60	-2	4,507	-0.04%
2018/07/30	0	0.00	1	76.20	77.20	-1	4,391	-0.02%
2018/07/27	5	74.32	4	75.00	75.00	1	4,377	0.02%
2018/07/26	7	75.40	5	75.96	76.10	2	4,377	0.05%
2018/07/25	1	73.80	0	0.00	76.50	1	4,318	0.02%
2018/07/16	0	0.00	1	69.20	69.50	-1	4,021	-0.02%
2018/07/11	1	67.20	0	0.00	67.00	1	4,009	0.02%
2018/07/10	0	0.00	1	68.60	68.30	-1	3,965	-0.03%
2018/07/09	0	0.00	10	66.80	68.00	-10	3,927	-0.25%
2018/07/06	10	65.00	0	0.00	64.50	10	3,900	0.26%
2018/07/02	1	69.80	1	69.70	69.80	0	3,864	0.00%
2018/06/20	10	64.10	10	66.50	66.70	0	4,031	0.00%
2018/06/19	0	0.00	1	67.50	66.00	-1	3,962	-0.03%
2018/06/15	1	69.00	0	0.00	69.30	1	3,885	0.03%
2018/06/13	10	70.40	10	71.50	70.40	0	3,608	0.00%
2018/06/11	1	71.20	0	0.00	69.70	1	3,296	0.03%
2018/06/07	0	0.00	2	66.05	66.80	-2	3,177	-0.06%
2018/06/06	0	0.00	22	65.52	65.70	-22	3,178	-0.69%
2018/06/05	21	64.10	0	0.00	65.00	21	3,172	0.66%
2018/06/04	2	64.20	0	0.00	64.90	2	3,194	0.06%
2018/06/01	0	0.00	1	68.20	65.10	-1	3,180	-0.03%
2018/05/30	0	0.00	1	66.00	64.50	-1	3,035	-0.03%
2018/05/29	0	0.00	30	65.53	66.00	-30	3,012	-1.00%
2018/05/28	1	64.70	0	0.00	64.80	1	3,006	0.03%
2018/05/22	0	0.00	1	64.00	63.50	-1	2,973	-0.03%
2018/05/21	20	62.80	0	0.00	62.30	20	2,995	0.67%
2018/05/16	0	0.00	1	62.70	62.70	-1	3,146	-0.03%
2018/05/10	0	0.00	5	62.20	63.40	-5	3,234	-0.15%
2018/05/07	5	59.60	0	0.00	59.80	5	3,299	0.15%
2018/05/04	1	59.90	0	0.00	59.60	1	3,305	0.03%
2018/04/23	10	62.40	0	0.00	62.90	10	3,699	0.27%
2018/04/16	0	0.00	1	63.00	63.20	-1	3,706	-0.03%
2018/03/31	3	67.37	0	0.00	67.00	3	3,746	0.08%
2018/03/27	0	0.00	21	63.95	64.70	-21	3,391	-0.62%
2018/03/26	20	62.00	0	0.00	62.00	20	3,316	0.60%
2018/03/21	10	64.40	10	64.30	64.40	0	3,288	0.00%
2018/03/12	10	64.60	0	0.00	64.10	10	3,642	0.27%
2018/03/08	1	63.70	20	64.00	63.80	-19	3,727	-0.51%
2018/03/07	0	0.00	4	62.80	62.50	-4	3,695	-0.11%
2018/03/05	0	0.00	6	61.00	61.00	-6	3,814	-0.16%
2018/03/01	0	0.00	1	61.00	61.20	-1	3,863	-0.03%
2018/02/27	21	61.04	0	0.00	61.00	21	3,851	0.55%
2018/02/12	10	62.90	0	0.00	62.90	10	4,408	0.23%
2018/02/09	10	62.50	10	61.30	64.10	0	4,425	0.00%
2018/02/05	10	63.80	0	0.00	63.50	10	4,307	0.23%
2018/02/02	0	0.00	10	65.70	65.00	-10	4,326	-0.23%
2018/02/01	10	64.60	10	65.60	64.60	0	4,342	0.00%
2018/01/31	10	63.10	12	65.70	65.80	-2	4,468	-0.04%
2018/01/30	0	0.00	11	64.79	64.80	-11	4,403	-0.25%
2018/01/26	13	63.00	0	0.00	63.70	13	4,362	0.30%
2018/01/17	0	0.00	1	68.00	68.00	-1	4,085	-0.02%
2018/01/12	1	62.60	0	0.00	62.50	1	3,778	0.03%