世界 (5347)-永豐金-天母券商分點個股進出

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
114.5
漲跌
▼1.0
漲幅
-0.87%
成交量
29,718張
產業
上櫃半導體類股
1091人加入追蹤

立即追蹤
本地時間:14:30(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

世界 (5347)籌碼相關－永豐金-天母券商分點個股進出

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-天母券商分點個股進出
永豐金-天母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
2024/06/12	14.1	112.76	14.1	113.49	115.50	0	18,704	0.00%
2024/06/11	5	110.40	7	110.93	112.50	-2	19,188	-0.01%
2024/06/07	28.6	109.73	34.3	110.36	111.00	-5.8	19,416	-0.03%
2024/06/06	31.2	103.76	14	105.21	105.50	17.2	18,899	0.09%
2024/06/04	3	102.33	8	104.38	103.00	-5	18,149	-0.03%
2024/06/03	11	102.55	1	103.00	103.50	10	17,826	0.06%
2024/05/31	3	106.17	7	107.29	107.50	-4	17,224	-0.02%
2024/05/30	3.1	100.52	3	105.00	106.50	0.1	16,598	0.00%
2024/05/29	0	0.00	0.1	106.00	101.00	-0.1	16,069	0.00%
2024/05/28	2	100.00	0	0.00	99.90	2	15,609	0.01%
2024/05/27	0	0.00	1.1	103.91	101.00	-1.1	15,556	-0.01%
2024/05/23	9	101.67	5.1	101.00	101.00	3.9	15,493	0.03%
2024/05/22	1	103.00	0.1	101.50	101.00	0.9	15,393	0.01%
2024/05/21	0	0.00	3	98.27	98.90	-3	15,219	-0.02%
2024/05/20	1	98.90	10.1	98.68	98.90	-9.1	15,157	-0.06%
2024/05/17	8	97.29	2.1	97.39	98.20	5.9	15,014	0.04%
2024/05/16	1.2	95.69	9	95.86	96.00	-7.8	14,829	-0.05%
2024/05/15	2	92.70	1	92.80	92.10	1	14,586	0.01%
2024/05/13	0.3	91.31	1	91.30	92.90	-0.7	14,693	-0.01%
2024/05/10	3	90.63	1	92.00	92.00	2	14,685	0.01%
2024/05/09	7	89.43	10	89.00	89.10	-3	14,594	-0.02%
2024/05/08	3	90.97	0	0.00	91.00	3	14,585	0.02%
2024/05/06	1	92.00	6	91.62	92.10	-5	14,391	-0.03%
2024/05/03	2	94.00	2	91.90	92.80	0	14,275	0.00%
2024/05/02	155	90.73	189	92.35	93.90	-34	14,054	-0.24%	大買/大賣/
2024/04/30	40	86.43	40	87.20	86.00	0	13,191	0.00%
2024/04/29	2	88.00	1.3	86.36	88.60	0.8	13,068	0.01%
2024/04/26	0	0.00	1	83.80	83.00	-1	12,848	-0.01%
2024/04/24	1	85.10	0.1	85.10	85.40	0.9	13,050	0.01%
2024/04/23	2	82.20	0.1	81.70	82.30	2	12,963	0.02%
2024/04/22	1.1	81.17	0	0.00	81.20	1.1	12,978	0.01%
2024/04/19	2.2	82.18	12	81.82	81.20	-9.8	12,842	-0.08%
2024/04/17	0	0.00	0	84.90	84.70	0	12,497	0.00%
2024/04/16	5	82.84	0	0.00	83.10	5	12,400	0.04%
2024/04/15	1	85.00	5	85.24	84.90	-4	12,279	-0.03%
2024/04/12	1	87.90	0.2	88.30	87.70	0.8	12,146	0.01%
2024/04/11	1	87.20	0	0.00	88.00	1	12,086	0.01%
2024/04/10	2	87.20	5	87.50	86.90	-3	11,971	-0.03%
2024/04/09	0	0.00	5.4	87.03	87.10	-5.4	11,937	-0.05%
2024/04/08	0	0.00	0.1	85.90	86.10	-0.1	11,879	0.00%
2024/04/02	1	85.10	2	85.45	84.80	-1	11,948	-0.01%
2024/04/01	5	85.14	0.1	85.00	84.60	4.9	12,193	0.04%
2024/03/29	0.2	84.10	1.2	86.15	85.50	-1	12,083	-0.01%
2024/03/28	2	85.90	0	0.00	84.80	2	11,766	0.02%
2024/03/27	0	0.00	2	85.75	86.20	-2	11,713	-0.02%
2024/03/26	2.4	84.10	9.1	84.66	85.10	-6.7	11,645	-0.06%
2024/03/25	1.2	86.02	0	0.00	86.30	1.2	11,427	0.01%
2024/03/22	10.1	89.04	3	89.90	87.90	7.1	11,365	0.06%
2024/03/21	6	90.07	5	90.18	89.80	1	10,946	0.01%
2024/03/20	20.5	91.58	3.2	89.99	89.70	17.3	10,714	0.16%
2024/03/19	3	89.40	21	87.28	90.80	-18	10,121	-0.18%
2024/03/18	4	84.28	19.8	84.92	84.80	-15.8	9,386	-0.17%
2024/03/15	1.1	83.11	9.3	83.71	83.90	-8.3	9,116	-0.09%
2024/03/14	2.1	82.80	3.4	82.63	82.40	-1.3	8,838	-0.01%
2024/03/13	30.1	83.69	39.7	84.07	82.70	-9.7	8,627	-0.11%
2024/03/12	22	79.29	30.4	79.69	81.20	-8.4	7,739	-0.11%
2024/03/11	1.1	73.69	0	0.00	73.90	1.1	7,115	0.02%
2024/03/08	15	75.45	12	74.09	74.20	3	7,449	0.04%
2024/03/07	0	0.00	4	73.30	73.10	-4	7,395	-0.05%
2024/03/05	2.1	72.99	2	72.80	72.60	0.1	8,252	0.00%
2024/03/04	1	73.20	1	73.10	73.50	0	8,703	0.00%
2024/03/01	4	72.98	3	73.07	72.60	1	9,179	0.01%
2024/02/29	0	0.00	0.5	71.90	72.20	-0.5	9,902	-0.01%
2024/02/27	1	72.60	1	73.30	72.00	0	10,878	0.00%
2024/02/26	2.4	72.48	0	0.00	72.20	2.4	11,785	0.02%
2024/02/23	1	73.70	0	0.00	72.90	1	12,337	0.01%
2024/02/22	0	73.80	0	0.00	73.80	0	12,910	0.00%
2024/02/21	0	0.00	0.2	73.90	73.50	-0.2	13,364	0.00%
2024/02/20	1	74.60	1	74.50	74.30	0	13,533	0.00%
2024/02/19	0.1	74.80	0.2	75.30	75.30	-0.2	13,646	0.00%
2024/02/16	0.1	74.70	5.2	74.42	74.80	-5.2	13,746	-0.04%
2024/02/15	2	73.30	4.2	73.86	73.90	-2.2	13,852	-0.02%
2024/02/05	4	72.70	11.2	72.74	73.50	-7.2	13,811	-0.05%
2024/02/02	1	72.90	0.1	73.00	72.60	0.9	13,767	0.01%
2024/02/01	1.4	72.54	0	0.00	72.50	1.4	14,010	0.01%
2024/01/31	1	73.00	1	73.00	73.50	0	14,280	0.00%
2024/01/30	3.1	74.11	2	73.30	73.10	1.1	14,228	0.01%
2024/01/29	8.2	74.02	0	0.00	74.70	8.2	14,265	0.06%
2024/01/26	0.3	75.07	0	0.00	74.80	0.3	14,319	0.00%
2024/01/25	0.2	76.00	0	0.00	76.30	0.2	14,328	0.00%
2024/01/24	2	75.10	1	75.00	75.00	1	14,305	0.01%
2024/01/22	0	0.00	10	73.30	73.50	-10	14,345	-0.07%
2024/01/19	1.1	74.51	2	74.50	74.40	-1	14,281	-0.01%
2024/01/18	0.3	73.13	0	0.00	72.70	0.3	14,140	0.00%
2024/01/17	318.5	73.75	318	73.35	73.90	0.5	14,076	0.00%	大買/大賣/
2024/01/16	2.5	76.06	2	76.30	76.00	0.5	13,957	0.00%
2024/01/15	0.2	77.60	0	0.00	77.80	0.2	13,883	0.00%
2024/01/12	3	77.90	0	0.00	77.50	3	13,946	0.02%
2024/01/11	0	0.00	1	79.20	79.40	-1	13,921	-0.01%
2024/01/09	0	0.00	1	78.80	78.60	-1	14,064	-0.01%
2024/01/08	2	78.20	0	0.00	78.10	2	14,142	0.01%
2024/01/05	0	0.00	1	79.50	78.60	-1	14,333	-0.01%
2024/01/04	0	0.00	2	78.50	78.50	-2	14,439	-0.01%
2024/01/03	1.4	78.38	0	0.00	78.30	1.4	14,488	0.01%
2024/01/02	7.3	79.96	4	79.93	79.70	3.3	14,447	0.02%
2023/12/29	1.1	81.21	4	81.33	81.50	-2.9	14,443	-0.02%
2023/12/28	8	81.00	4	81.10	81.10	4	14,403	0.03%
2023/12/27	16.2	80.10	18.8	80.24	81.00	-2.6	14,295	-0.02%
2023/12/25	2.1	78.20	0	0.00	78.00	2.1	14,090	0.01%
2023/12/21	2	77.40	0	0.00	77.40	2	14,130	0.01%
2023/12/20	0	0.00	4	78.33	78.20	-4	14,140	-0.03%
2023/12/19	6.1	77.15	0	0.00	77.20	6.1	14,108	0.04%
2023/12/18	1.1	78.90	10	79.00	78.90	-8.9	13,998	-0.06%
2023/12/15	2	79.45	28.4	79.91	79.80	-26.4	13,984	-0.19%
2023/12/14	1	79.40	10	79.80	80.00	-9	13,921	-0.06%
2023/12/13	1	79.50	3.1	79.80	79.40	-2.1	13,861	-0.02%
2023/12/12	22	79.05	1	79.60	79.60	21	13,775	0.15%
2023/12/11	7	78.57	0	0.00	78.60	7	13,729	0.05%
2023/12/08	6	78.58	4	78.60	78.70	2	13,717	0.01%
2023/12/07	4	78.18	0	0.00	77.70	4	13,677	0.03%
2023/12/06	4	78.02	1	77.70	77.50	3	13,573	0.02%
2023/12/05	8.3	78.50	0	0.00	77.80	8.3	13,430	0.06%
2023/12/04	4.1	80.90	8.1	81.21	80.90	-4	13,054	-0.03%
2023/12/01	11.5	78.92	1	79.20	78.90	10.5	12,759	0.08%
2023/11/30	8.2	80.32	2	79.90	79.80	6.2	12,367	0.05%
2023/11/29	10.3	80.31	4	80.53	79.50	6.3	11,940	0.05%
2023/11/28	33	80.05	11	79.28	79.10	22	11,527	0.19%
2023/11/27	58	82.58	44	80.49	79.70	14	11,025	0.13%
2023/11/24	22.2	86.38	24.5	86.96	85.50	-2.2	10,300	-0.02%
2023/11/23	58.1	84.23	66.4	84.44	83.40	-8.3	9,265	-0.09%
2023/11/22	6.3	79.85	7.6	80.43	81.10	-1.3	8,342	-0.02%
2023/11/21	15.1	79.25	15.1	79.10	78.70	-0.1	7,853	0.00%
2023/11/20	1	77.40	34.1	77.37	78.00	-33.1	7,333	-0.45%
2023/11/17	1	73.60	0	0.00	73.80	1	6,902	0.01%
2023/11/16	1	72.10	1.4	72.47	72.90	-0.4	6,770	-0.01%
2023/11/15	0	0.00	2	71.45	71.60	-2	6,740	-0.03%
2023/11/14	1	70.70	9.1	70.35	71.20	-8.1	6,718	-0.12%
2023/11/13	11	68.81	1	68.60	68.90	10	6,563	0.15%
2023/11/10	2.1	67.90	0	0.00	68.10	2.1	6,522	0.03%
2023/11/09	8.4	67.71	0	0.00	67.50	8.4	6,437	0.13%
2023/11/08	9.2	68.98	5	69.80	69.70	4.2	6,160	0.07%
2023/11/06	0	0.00	0.2	73.20	73.10	-0.2	5,914	0.00%
2023/11/03	0.4	71.53	0	0.00	72.20	0.4	5,838	0.01%
2023/11/02	0	0.00	5.1	72.60	72.90	-5.1	5,827	-0.09%
2023/11/01	5	71.50	0.5	71.56	71.60	4.5	5,822	0.08%
2023/10/30	2.4	70.93	2	70.40	70.40	0.4	5,916	0.01%
2023/10/26	2.1	71.88	0	0.00	71.30	2.1	5,970	0.04%
2023/10/25	1	73.10	1	74.20	74.40	0	5,918	0.00%
2023/10/23	10	74.10	10	74.00	73.00	0	5,894	0.00%
2023/10/16	10	73.25	12	74.40	72.70	-2	5,903	-0.03%
2023/10/13	5	75.30	1.1	75.31	75.40	4	5,828	0.07%
2023/10/12	3	74.00	22.9	73.10	74.20	-19.9	5,629	-0.35%
2023/10/11	10	71.10	1.1	71.13	70.80	8.9	5,533	0.16%
2023/10/05	0	0.00	0.3	71.30	71.90	-0.3	5,494	-0.01%
2023/10/04	0	0.00	0.2	69.95	70.00	-0.2	5,403	0.00%
2023/10/03	0	0.00	1	69.40	69.10	-1	5,410	-0.02%
2023/10/02	1	68.90	0.1	69.20	69.10	0.9	5,492	0.02%
2023/09/28	0	0.00	2	68.30	68.00	-2	5,533	-0.04%
2023/09/27	2.1	67.60	0	0.00	67.80	2.1	5,594	0.04%
2023/09/26	0.1	68.60	0	0.00	68.00	0.1	5,588	0.00%
2023/09/25	12	69.65	12	69.50	69.50	0	5,608	0.00%
2023/09/22	10.1	68.40	10	69.00	69.00	0.1	5,638	0.00%
2023/09/19	10.6	71.46	10	70.40	70.40	0.6	5,661	0.01%
2023/09/18	0	0.00	0.3	71.80	71.20	-0.3	5,684	0.00%
2023/09/15	11	72.00	11.1	71.90	72.00	-0.1	5,699	0.00%
2023/09/14	0	0.00	5.2	71.71	71.80	-5.2	5,719	-0.09%
2023/09/13	9	71.29	9.2	71.42	71.40	-0.2	5,692	0.00%
2023/09/12	6	70.70	1.1	70.69	71.30	4.9	5,705	0.09%
2023/09/11	2.2	68.89	0	0.00	68.90	2.2	5,652	0.04%
2023/09/05	5.1	70.10	3	70.50	70.50	2.1	5,616	0.04%
2023/09/04	16	70.64	10.4	70.82	70.80	5.6	5,597	0.10%
2023/09/01	2	69.90	0	0.00	69.60	2	5,535	0.04%
2023/08/31	1	68.70	0	0.00	68.30	1	5,478	0.02%
2023/08/28	11	69.54	1.6	68.66	68.30	9.4	5,436	0.17%
2023/08/25	0.3	67.58	0	0.00	67.80	0.3	5,384	0.00%
2023/08/24	1.1	68.95	0	0.00	68.80	1.1	5,302	0.02%
2023/08/23	1.1	68.40	0	0.00	68.40	1.1	5,261	0.02%
2023/08/22	1	68.50	0	0.00	68.50	1	5,304	0.02%
2023/08/21	0.7	69.46	0	0.00	68.70	0.7	5,228	0.01%
2023/08/18	0	70.95	0	0.00	70.40	0	5,102	0.00%
2023/08/17	1	71.30	0	0.00	71.30	1	4,993	0.02%
2023/08/14	0.2	72.10	0	0.00	72.00	0.2	4,985	0.00%
2023/08/10	0.2	73.05	0	0.00	74.00	0.2	4,956	0.00%
2023/08/08	4.4	75.20	3	74.60	74.60	1.4	4,848	0.03%
2023/08/04	0	0.00	1	75.60	75.50	-1	4,756	-0.02%
2023/08/02	2.3	76.22	0	0.00	75.70	2.3	4,685	0.05%
2023/08/01	0	0.00	1.6	78.88	78.40	-1.6	4,539	-0.04%
2023/07/31	10	77.50	0	0.00	77.30	10	4,481	0.22%
2023/07/28	1	77.60	18	77.34	77.20	-17	4,496	-0.38%
2023/07/26	1.9	76.49	2	76.30	75.60	-0.1	4,515	0.00%
2023/07/25	6.5	76.74	0	0.00	77.00	6.5	4,505	0.14%
2023/07/24	2.5	77.28	0	0.00	77.60	2.5	4,472	0.06%
2023/07/21	0.1	78.52	0	0.00	78.00	0.1	4,464	0.00%
2023/07/20	4	79.65	5	80.06	80.20	-1	4,399	-0.02%
2023/07/19	0	0.00	10	80.30	80.00	-10	4,371	-0.23%
2023/07/14	2	81.70	0	0.00	80.80	2	4,500	0.04%
2023/07/13	11	79.78	12	79.20	79.70	-1	4,465	-0.02%
2023/07/12	2.2	80.15	0	0.00	80.00	2.2	4,442	0.05%
2023/07/11	0	0.00	2	81.30	81.60	-2	4,422	-0.05%
2023/07/10	2	80.40	220	80.47	80.00	-218	4,428	-4.92%	大賣/鉅額交易
2023/07/07	85.6	81.48	0	0.00	80.50	85.6	4,407	1.94%
2023/07/06	85.1	83.22	1	82.80	83.50	84.1	4,317	1.95%
2023/07/05	63.2	84.05	0	0.00	83.70	63.2	4,229	1.49%
2023/07/04	34	88.21	0	0.00	88.30	34	4,126	0.82%
2023/07/03	2	87.85	0	0.00	87.70	2	4,090	0.05%
2023/06/30	0	0.00	5.3	87.36	88.00	-5.3	4,064	-0.13%
2023/06/28	0.3	86.87	0	0.00	86.20	0.3	4,087	0.01%
2023/06/27	1	87.60	0	0.00	87.00	1	4,096	0.02%
2023/06/20	1.1	88.22	0	0.00	88.10	1.1	4,293	0.02%
2023/06/19	0.1	90.00	0.7	90.40	89.30	-0.6	4,273	-0.01%
2023/06/16	1	91.10	0	0.00	90.30	1	4,285	0.02%
2023/06/13	3	93.47	0	0.00	92.50	3	4,360	0.07%
2023/06/12	0	0.00	1	92.90	93.00	-1	4,330	-0.02%
2023/06/09	1	93.20	0	0.00	93.40	1	4,346	0.02%
2023/06/07	0	0.00	2	92.60	94.80	-2	4,381	-0.05%
2023/06/06	2	91.55	0	0.00	91.30	2	4,377	0.05%
2023/06/05	0	0.00	2	92.85	92.70	-2	4,373	-0.05%
2023/06/01	1	91.30	0	0.00	91.60	1	4,368	0.02%
2023/05/31	2	93.20	0	0.00	92.90	2	4,405	0.05%
2023/05/29	0	0.00	0.2	94.54	94.10	-0.2	4,419	0.00%
2023/05/26	3	93.07	8	93.11	92.80	-5	4,503	-0.11%
2023/05/23	0	0.00	0.1	90.50	90.00	-0.1	4,803	0.00%
2023/05/16	0	0.00	0.2	90.77	90.30	-0.2	5,100	0.00%
2023/05/12	0	0.00	4	89.90	90.00	-4	5,345	-0.07%
2023/05/11	0	0.00	3	89.80	90.00	-3	5,359	-0.06%
2023/05/09	0	0.00	6	90.00	90.00	-6	5,507	-0.11%
2023/05/08	6	89.50	10.1	90.00	89.80	-4.1	5,594	-0.07%
2023/05/05	13	89.72	10	89.70	89.70	3	5,685	0.05%
2023/05/04	31	89.47	32	89.22	89.30	-1	5,810	-0.02%
2023/05/03	9	88.00	9	89.00	88.20	0	5,880	0.00%
2023/05/02	10	87.30	0	0.00	87.50	10	6,204	0.16%
2023/04/27	0	0.00	3	86.03	85.60	-3	6,575	-0.05%
2023/04/26	3.1	85.48	0	0.00	85.50	3.1	6,624	0.05%
2023/04/25	4	88.93	1	87.10	87.00	3	6,709	0.04%
2023/04/20	6	90.57	6	90.30	90.30	0	6,978	0.00%
2023/04/19	4.3	91.48	0	0.00	90.90	4.3	7,214	0.06%
2023/04/18	0.2	93.10	0	0.00	92.10	0.2	7,596	0.00%
2023/04/17	3.1	93.86	0	0.00	93.80	3.1	7,735	0.04%
2023/04/14	1	93.90	5.1	94.52	94.60	-4.1	7,735	-0.05%
2023/04/13	5.4	93.94	8	94.41	94.00	-2.6	7,704	-0.03%
2023/04/12	4.4	93.97	0	0.00	94.30	4.4	7,684	0.06%
2023/04/11	0.5	94.90	0	0.00	94.90	0.5	7,706	0.01%
2023/04/10	1.2	94.74	0	0.00	94.60	1.2	7,762	0.02%
2023/04/07	1	95.60	0	0.00	95.70	1	7,768	0.01%
2023/04/06	0.5	96.29	0	0.00	95.90	0.5	7,777	0.01%
2023/03/31	5.4	97.21	1	97.10	96.90	4.4	7,782	0.06%
2023/03/30	7	96.27	3.1	97.37	97.50	3.9	7,815	0.05%
2023/03/29	1.2	96.16	0	0.00	96.00	1.2	7,814	0.02%
2023/03/28	2.1	98.26	1	98.80	98.90	1.1	7,825	0.01%
2023/03/27	0.1	98.60	4.2	99.52	99.00	-4.1	7,922	-0.05%
2023/03/24	0.2	98.40	1	99.00	98.50	-0.8	7,889	-0.01%
2023/03/23	1	98.00	4.2	97.22	98.00	-3.2	7,842	-0.04%
2023/03/22	2	94.65	5	95.10	94.20	-3	7,774	-0.04%
2023/03/20	5	95.30	0	0.00	94.60	5	7,920	0.06%
2023/03/17	2.1	94.63	4.1	94.96	95.90	-2	7,928	-0.03%
2023/03/14	1.1	91.31	1	92.10	91.00	0.1	7,937	0.00%
2023/03/13	1.1	91.10	2	91.95	92.50	-1	7,947	-0.01%
2023/03/10	1.1	91.17	0	0.00	91.70	1.1	7,997	0.01%
2023/03/09	1	94.60	1	95.60	93.90	0	8,118	0.00%
2023/03/08	0	0.00	2	94.80	94.80	-2	8,138	-0.02%
2023/03/07	10	94.70	20	94.15	94.40	-10	8,131	-0.12%
2023/03/06	0	0.00	20	94.50	94.30	-20	8,136	-0.25%
2023/03/03	11.1	91.88	0	0.00	91.60	11.1	8,105	0.14%
2023/03/02	0	92.30	0	92.70	92.60	0	8,090	0.00%
2023/03/01	1.1	91.08	1	93.20	93.40	0.1	8,175	0.00%
2023/02/24	0	0.00	1	94.60	92.50	-1	8,181	-0.01%
2023/02/23	0	0.00	10	92.80	93.40	-10	8,204	-0.12%
2023/02/22	12.1	90.56	7	91.43	91.70	5.1	8,356	0.06%
2023/02/21	3	94.67	3.5	95.51	95.00	-0.5	8,345	-0.01%
2023/02/20	0	0.00	20	93.50	93.50	-20	8,479	-0.24%
2023/02/17	0.4	92.20	0	0.00	92.40	0.4	8,752	0.00%
2023/02/16	16	93.09	11.5	92.98	92.70	4.5	8,847	0.05%
2023/02/15	7.1	92.96	6	93.90	92.40	1.1	9,097	0.01%
2023/02/14	25	97.16	25	97.42	97.20	0	9,016	0.00%
2023/02/13	10.1	96.00	50	96.48	96.80	-40	9,109	-0.44%
2023/02/10	16	98.01	21.2	98.24	98.70	-5.2	9,040	-0.06%
2023/02/09	27	95.50	35	95.70	95.50	-8	8,938	-0.09%
2023/02/08	10	96.30	10	96.95	95.70	0	8,956	0.00%
2023/02/07	11	94.30	11	94.76	95.30	0	8,863	0.00%
2023/02/06	0.2	94.92	0	0.00	93.60	0.2	9,066	0.00%
2023/02/03	12	96.20	21	96.68	96.60	-9	9,038	-0.10%
2023/02/02	9.1	98.09	29	97.97	96.80	-19.9	9,008	-0.22%
2023/02/01	8	98.36	6	97.20	97.20	2	8,912	0.02%
2023/01/31	66.1	99.59	65	100.60	99.70	1.1	8,795	0.01%
2023/01/30	20	96.60	71	99.59	101.00	-51	8,464	-0.60%
2023/01/17	0	0.00	8	91.40	92.00	-8	8,194	-0.10%
2023/01/16	15	89.13	15	88.80	89.30	0	8,114	0.00%
2023/01/13	24	89.06	19	88.14	88.20	5	8,124	0.06%
2023/01/12	3	90.57	4	90.00	90.00	-1	8,014	-0.01%
2023/01/11	2	92.60	2	91.70	92.60	0	7,883	0.00%
2023/01/10	4	92.35	4	92.90	91.70	0	7,836	0.00%
2023/01/09	72	91.16	84.5	91.22	93.40	-12.5	7,676	-0.16%
2023/01/06	94	89.55	107	89.69	90.80	-13	7,420	-0.18%	大賣/
2023/01/05	2	84.15	7	84.39	84.80	-5	6,972	-0.07%
2023/01/04	5	79.70	0	0.00	80.50	5	6,909	0.07%
2022/12/30	1	78.00	1	77.50	77.50	0	6,966	0.00%
2022/12/29	1	77.80	2	76.95	77.80	-1	6,994	-0.01%
2022/12/28	2	78.00	0	0.00	77.80	2	7,004	0.03%
2022/12/27	17	81.56	17	81.10	81.10	0	6,983	0.00%
2022/12/22	2	83.35	2	83.60	82.90	0	7,051	0.00%
2022/12/20	1	83.70	0	0.00	81.30	1	7,064	0.01%
2022/12/19	14	84.69	15	85.27	84.60	-1	7,070	-0.01%
2022/12/16	101	82.29	101	81.07	82.30	0	6,965	0.00%	大買/大賣/
2022/12/15	1	83.00	0	0.00	82.90	1	6,970	0.01%
2022/12/14	2	83.05	0	0.00	83.50	2	7,154	0.03%
2022/12/13	12	86.58	11	83.80	83.80	1	7,106	0.01%
2022/12/12	0	0.00	7	80.73	83.90	-7	7,001	-0.10%
2022/12/09	1	83.20	1	83.20	83.20	0	6,948	0.00%
2022/12/08	7	83.11	0	0.00	82.90	7	6,914	0.10%
2022/12/07	3	84.00	4	84.90	83.30	-1	6,902	-0.01%
2022/12/05	10	86.90	14	87.39	86.50	-4	6,886	-0.06%
2022/12/02	7	86.86	4	87.85	86.80	3	6,936	0.04%
2022/12/01	10	85.60	13	85.89	87.10	-3	6,920	-0.04%
2022/11/30	11	82.46	1	82.70	82.30	10	6,787	0.15%
2022/11/29	5	82.60	10	83.25	83.30	-5	6,734	-0.07%
2022/11/28	3	82.90	28	82.90	83.50	-25	6,752	-0.37%
2022/11/25	6	83.95	0	0.00	83.90	6	6,770	0.09%
2022/11/24	8	83.53	15	84.09	84.40	-7	6,781	-0.10%
2022/11/23	18	83.75	10	85.40	83.20	8	6,779	0.12%
2022/11/22	4	83.50	1	82.70	83.50	3	6,750	0.04%
2022/11/21	32	86.02	33	85.43	83.70	-1	6,762	-0.01%
2022/11/18	21	89.44	6	87.88	88.10	15	6,627	0.23%
2022/11/17	6	86.32	14	88.54	90.70	-8	6,483	-0.12%
2022/11/16	30	87.03	32.5	86.42	87.20	-2.5	6,395	-0.04%
2022/11/15	10	84.98	3	83.83	85.50	7	6,169	0.11%
2022/11/14	8	80.76	6	81.57	80.80	2	5,930	0.03%
2022/11/11	56	79.75	77	81.32	80.90	-21	5,877	-0.36%
2022/11/10	2	72.80	2	73.70	74.10	0	5,629	0.00%
2022/11/09	2	71.95	12	71.53	73.00	-10	5,590	-0.18%
2022/11/08	0	0.00	18	69.12	69.10	-18	5,547	-0.32%
2022/11/07	0	0.00	3	65.80	67.50	-3	5,611	-0.05%
2022/11/04	3	64.50	3	64.90	65.30	0	5,641	0.00%
2022/11/03	3	65.30	0	0.00	65.10	3	5,632	0.05%
2022/11/02	96	66.17	96	65.44	66.00	0	5,664	0.00%
2022/10/31	1	66.10	3	66.17	66.40	-2	5,609	-0.04%
2022/10/28	3	64.70	1	64.90	64.10	2	5,730	0.03%
2022/10/27	0	0.00	3	62.80	64.80	-3	5,940	-0.05%
2022/10/26	2	62.10	1	62.70	61.90	1	6,062	0.02%
2022/10/25	1	64.30	0	0.00	62.60	1	6,094	0.02%
2022/10/24	1	65.30	0	0.00	64.80	1	6,098	0.02%
2022/10/21	51	63.85	1	64.60	63.50	50	6,095	0.82%
2022/10/20	6	60.87	7	62.33	62.40	-1	6,036	-0.02%
2022/10/19	2	62.90	6	63.45	62.70	-4	6,039	-0.07%
2022/10/18	6	63.27	1	62.80	63.00	5	6,072	0.08%
2022/10/17	0	61.70	0	0.00	63.70	0	6,099	0.00%
2022/10/14	3	62.50	11	63.05	63.50	-8	6,156	-0.13%
2022/10/13	5	60.70	10	61.50	60.30	-5	6,187	-0.08%
2022/10/12	6	61.00	0	0.00	60.30	6	6,178	0.10%
2022/10/11	5.5	63.09	5	63.60	61.00	0.5	6,153	0.01%
2022/10/07	9	67.28	5	67.80	66.80	4	6,176	0.06%
2022/10/06	2	68.10	2	68.85	68.80	0	6,221	0.00%
2022/10/05	5	68.80	5	68.38	68.50	0	6,257	0.00%
2022/10/04	1	66.70	2	67.15	67.30	-1	6,284	-0.02%
2022/10/03	1	63.90	1	65.00	65.10	0	6,301	0.00%
2022/09/27	1	64.60	0	0.00	65.00	1	6,635	0.02%
2022/09/26	1	65.20	0	0.00	64.40	1	6,777	0.01%
2022/09/23	0	68.00	0	0.00	68.00	0	6,817	0.00%
2022/09/22	2	68.25	1	69.00	68.00	1	6,930	0.01%
2022/09/21	144	69.69	134	69.89	69.80	10	6,932	0.14%	大買/大賣/
2022/09/19	0	0.00	3	72.60	72.50	-3	6,756	-0.04%
2022/09/15	0	0.00	1	75.50	75.40	-1	6,849	-0.01%
2022/09/14	80	73.86	80	72.83	73.80	0	6,947	0.00%
2022/09/13	0	0.00	13	75.31	75.50	-13	6,951	-0.19%
2022/09/12	10	75.40	10	76.30	75.00	0	6,943	0.00%
2022/09/08	0	0.00	3	72.77	74.00	-3	6,996	-0.04%
2022/09/07	1	71.60	10	70.55	71.80	-9	6,988	-0.13%
2022/09/06	0	0.00	1	71.70	71.80	-1	6,980	-0.01%
2022/09/05	1	71.40	0	0.00	71.50	1	7,060	0.01%
2022/09/02	2	72.60	0	0.00	72.00	2	7,206	0.03%
2022/09/01	0	0.00	4	72.83	72.50	-4	7,189	-0.06%
2022/08/31	0	0.00	2	74.15	74.40	-2	7,156	-0.03%
2022/08/29	8	73.21	6	72.95	73.20	2	7,129	0.03%
2022/08/26	10	76.90	2	77.00	76.60	8	7,096	0.11%
2022/08/24	10	75.35	0	0.00	75.20	10	7,171	0.14%
2022/08/23	10	75.20	10.8	74.11	74.20	-0.8	7,223	-0.01%
2022/08/19	22.4	75.56	0	0.00	75.00	22.4	7,267	0.31%
2022/08/18	3.3	75.84	0	0.00	76.00	3.3	7,292	0.05%
2022/08/17	17	76.78	0	0.00	77.20	17	7,294	0.23%
2022/08/16	10	76.78	0	0.00	76.20	10	7,369	0.14%
2022/08/15	7.1	77.88	1	78.40	78.20	6.1	7,379	0.08%
2022/08/12	0	0.00	1	75.40	76.60	-1	7,295	-0.01%
2022/08/11	0	0.00	1	73.30	73.90	-1	7,205	-0.01%
2022/08/10	4	70.43	4	70.60	70.40	0	7,157	0.00%
2022/08/09	2	71.55	1	72.30	72.00	1	7,132	0.01%
2022/08/05	1	74.80	0	0.00	74.90	1	7,031	0.01%
2022/08/04	18	71.76	18	71.81	73.00	0	6,886	0.00%
2022/08/03	85	66.47	85	69.24	69.70	0	6,740	0.00%
2022/08/02	1	67.60	2	68.10	68.20	-1	6,575	-0.02%
2022/07/26	1	71.40	0	0.00	71.00	1	6,483	0.02%
2022/07/25	2	73.95	2	73.65	72.80	0	6,465	0.00%
2022/07/22	0	0.00	0	76.60	75.20	0	6,496	0.00%
2022/07/21	0	0.00	1	75.20	75.90	-1	6,501	-0.02%
2022/07/20	50	75.00	50	73.50	73.50	0	6,451	0.00%
2022/07/15	1	71.60	1	72.90	73.10	0	6,416	0.00%
2022/07/12	1	69.50	1	67.60	67.90	0	6,267	0.00%
2022/07/08	31	71.54	31	72.13	71.80	0	6,256	0.00%
2022/07/07	10	67.10	0	0.00	69.70	10	6,167	0.16%
2022/07/06	40	66.38	50	67.34	65.30	-10	6,078	-0.16%
2022/07/05	1	68.50	0	0.00	69.10	1	6,028	0.02%
2022/07/01	1	75.50	2	73.95	73.30	-1	5,839	-0.02%
2022/06/30	1	77.01	0	0.00	76.80	1	5,892	0.02%
2022/06/29	1	80.80	1	80.70	79.90	0	5,768	0.00%
2022/06/28	2	83.05	0	0.00	82.80	2	5,701	0.04%
2022/06/27	2	84.75	1	85.30	85.00	1	5,706	0.02%
2022/06/24	1	83.80	1	83.00	83.10	0	5,673	0.00%
2022/06/23	2	83.30	1	83.90	83.00	1	5,631	0.02%
2022/06/22	1	85.00	21	86.12	83.70	-20	5,546	-0.36%
2022/06/17	1	90.50	0	0.00	90.60	1	5,349	0.02%
2022/06/16	4	93.60	0	0.00	93.00	4	5,242	0.08%
2022/06/15	0.5	96.00	0	0.00	95.50	0.5	5,177	0.01%
2022/06/13	23	96.30	25	97.40	95.60	-2	5,217	-0.04%
2022/06/07	2	101.25	0	0.00	101.50	2	5,202	0.04%
2022/06/01	20	105.00	0	0.00	103.50	20	5,270	0.38%
2022/05/31	1	105.00	5	105.40	107.00	-4	5,238	-0.08%
2022/05/30	1	101.00	2	102.50	103.50	-1	5,156	-0.02%
2022/05/26	0	0.00	10	99.60	97.40	-10	5,127	-0.20%
2022/05/25	0	0.00	3	99.60	101.00	-3	5,078	-0.06%
2022/05/24	10	100.65	6	100.50	99.80	4	5,092	0.08%
2022/05/20	0	0.00	0	107.50	107.50	0	4,925	0.00%
2022/05/19	0	0.00	0	107.00	106.50	0	4,918	0.00%
2022/05/18	0	0.00	1	107.50	107.50	-1	4,905	-0.02%
2022/05/17	0	107.00	0	0.00	107.00	0	4,887	0.00%
2022/05/16	0	0.00	1	106.50	104.50	-1	4,925	-0.02%
2022/05/13	1	104.50	9	104.22	104.00	-8	5,057	-0.16%
2022/05/12	20	100.00	0	0.00	101.00	20	5,143	0.39%
2022/05/11	0	0.00	5	102.50	102.00	-5	5,200	-0.10%
2022/05/10	3	96.60	3	98.40	101.00	0	5,295	0.00%
2022/05/09	28	101.91	5	104.50	99.50	23	5,337	0.43%
2022/05/05	1	106.50	1	107.50	107.50	0	5,477	0.00%
2022/05/04	1	105.50	0	0.00	105.50	1	5,627	0.02%
2022/04/29	10	105.50	0	0.00	105.50	10	5,680	0.18%
2022/04/28	2	104.00	1	103.49	103.50	1	5,771	0.02%
2022/04/27	0	98.00	0	0.00	98.50	0	5,692	0.00%
2022/04/26	1	102.50	1	102.50	102.00	0	5,651	0.00%
2022/04/25	0	0.00	1	102.50	103.00	-1	5,679	-0.02%
2022/04/22	5	105.50	0	0.00	106.00	5	5,704	0.09%
2022/04/20	10	109.50	0	0.00	109.00	10	5,791	0.17%
2022/04/19	10	108.00	0	0.00	108.00	10	5,852	0.17%
2022/04/18	21	108.00	0	0.00	108.00	21	5,931	0.35%
2022/04/15	2	107.50	0	0.00	108.00	2	5,999	0.03%
2022/04/14	1	111.50	0	0.00	112.00	1	6,000	0.02%
2022/04/13	0	0.00	1	115.50	114.00	-1	6,015	-0.02%
2022/04/07	6	118.25	0	0.00	117.00	6	6,111	0.10%
2022/04/06	7	116.50	1	117.50	118.00	6	6,035	0.10%
2022/03/31	6	124.00	0	0.00	124.50	6	5,845	0.10%
2022/03/30	1	123.50	4	124.50	124.00	-3	5,856	-0.05%
2022/03/29	1	121.00	0	0.00	121.00	1	5,859	0.02%
2022/03/28	0	120.00	0	0.00	120.50	0	5,875	0.00%
2022/03/24	2	122.00	0	0.00	122.00	2	5,851	0.03%
2022/03/23	1	125.00	1	125.00	125.00	0	5,889	0.00%
2022/03/22	0	0.00	8	122.44	123.50	-8	5,916	-0.14%
2022/03/21	1	123.50	1	125.00	124.00	0	5,961	0.00%
2022/03/17	1	122.50	1	120.50	123.00	0	6,109	0.00%
2022/03/16	1	115.00	2	116.00	115.00	-1	6,054	-0.02%
2022/03/15	2	117.75	0	0.00	116.50	2	6,112	0.03%
2022/03/10	20	124.00	0	0.00	124.00	20	6,202	0.32%
2022/03/09	2	121.25	2	122.00	122.00	0	6,295	0.00%
2022/03/08	1	119.50	1	122.00	121.00	0	6,490	0.00%
2022/03/07	1	121.00	0	0.00	123.50	1	6,505	0.02%
2022/03/04	40	126.13	40	130.00	127.00	0	6,506	0.00%
2022/03/02	1	130.50	4	132.13	133.50	-3	6,430	-0.05%
2022/03/01	1	127.50	2	130.00	130.00	-1	6,379	-0.02%
2022/02/23	1	124.50	0	0.00	124.50	1	6,327	0.02%
2022/02/22	2	124.00	0	0.00	126.50	2	6,402	0.03%
2022/02/17	0	0.00	1	127.50	129.00	-1	6,487	-0.02%
2022/02/16	12	131.00	0	0.00	129.50	12	6,529	0.18%
2022/02/15	0	0.00	1	131.00	127.00	-1	6,571	-0.02%
2022/02/14	11	124.64	0	0.00	124.00	11	6,467	0.17%
2022/02/11	1	131.00	4	131.25	131.50	-3	6,450	-0.05%
2022/02/10	22	129.55	13	129.35	130.50	9	6,657	0.14%
2022/02/09	2	126.00	1	127.00	127.50	1	6,697	0.01%
2022/02/08	20	123.73	1	122.50	123.50	19	6,783	0.28%
2022/02/07	0.3	124.50	0	0.00	123.50	0.3	6,906	0.00%
2022/01/26	2.1	131.76	3	132.17	130.50	-0.9	7,198	-0.01%
2022/01/25	2	138.50	5	138.00	139.00	-3	7,862	-0.04%
2022/01/21	0.1	139.00	0	0.00	138.00	0.1	8,056	0.00%
2022/01/20	1	139.00	1	139.50	140.50	0	8,134	0.00%
2022/01/19	2	138.00	0	139.50	138.50	2	8,317	0.02%
2022/01/14	1.2	137.17	0	0.00	139.00	1.2	8,543	0.01%
2022/01/13	2	139.75	1	139.00	139.00	1	8,517	0.01%
2022/01/12	1	140.50	1	141.50	142.00	0	8,556	0.00%
2022/01/11	3.1	139.94	0	0.00	139.50	3.1	8,566	0.04%
2022/01/10	5	143.50	0	0.00	143.00	5	8,543	0.06%
2022/01/07	3	143.33	2	143.75	142.50	1	8,724	0.01%
2022/01/06	1	146.50	0	0.00	147.00	1	8,756	0.01%
2022/01/05	1	148.00	0.2	149.00	148.50	0.8	8,905	0.01%
2022/01/04	1	150.50	0	0.00	150.50	1	8,975	0.01%
2022/01/03	11	152.68	1	151.50	151.50	10	9,042	0.11%
2021/12/30	0.5	158.00	0	0.00	158.00	0.5	9,138	0.01%
2021/12/27	0	0.00	2	159.00	157.50	-2	9,682	-0.02%
2021/12/23	1	158.00	4	156.00	155.50	-3	9,998	-0.03%
2021/12/22	0	0.00	1	158.00	158.00	-1	10,209	-0.01%
2021/12/21	0	0.00	1	156.00	157.00	-1	10,272	-0.01%
2021/12/20	0	0.00	1	155.50	154.50	-1	10,347	-0.01%
2021/12/17	1	155.00	1	155.00	155.50	0	10,487	0.00%
2021/12/16	2	155.00	0	0.00	155.50	2	10,670	0.02%
2021/12/14	2	151.00	2	152.00	152.00	0	11,065	0.00%
2021/12/13	6	150.17	1.2	151.67	150.00	4.8	11,234	0.04%
2021/12/10	1	155.00	0.1	153.50	153.50	0.9	11,331	0.01%
2021/12/09	51	153.24	45	153.44	153.50	6	11,675	0.05%
2021/12/08	2	160.75	0	0.00	159.00	2	12,110	0.02%
2021/12/07	12	162.00	10	162.00	162.00	2	12,681	0.02%
2021/12/06	3	162.83	11	162.09	165.00	-8	12,952	-0.06%
2021/12/03	6	164.33	4	164.00	164.00	2	13,313	0.02%
2021/12/02	10	164.00	5	161.50	165.00	5	13,767	0.04%
2021/12/01	0	0.00	5	157.00	157.50	-5	14,155	-0.04%
2021/11/30	0	0.00	2	153.50	155.00	-2	14,518	-0.01%
2021/11/26	4	149.00	0	0.00	148.00	4	14,896	0.03%
2021/11/24	1	151.00	0	0.00	151.00	1	15,122	0.01%
2021/11/23	3	155.00	1	153.50	153.50	2	15,266	0.01%
2021/11/22	1	157.00	1	160.00	159.50	0	15,438	0.00%
2021/11/19	0	0.00	0	157.50	156.00	0	15,753	0.00%
2021/11/17	1	156.00	6.1	154.83	154.50	-5.1	16,082	-0.03%
2021/11/16	3	151.00	2	151.50	151.00	1	16,201	0.01%
2021/11/15	3	153.67	1	153.50	153.50	2	16,248	0.01%
2021/11/12	1	157.00	2	156.00	154.00	-1	16,476	-0.01%
2021/11/11	2	152.25	17	153.21	153.00	-15	16,472	-0.09%
2021/11/10	2	153.25	0	0.00	154.00	2	16,671	0.01%
2021/11/09	1	155.50	4.5	157.11	155.50	-3.5	16,820	-0.02%
2021/11/08	0	0.00	1	148.52	150.50	-1	16,970	-0.01%
2021/11/05	6	146.42	11	145.68	144.50	-5	17,155	-0.03%
2021/11/04	27	149.93	2	153.00	143.50	25	17,580	0.14%
2021/11/03	17	153.12	35.1	154.88	151.50	-18.1	17,469	-0.10%
2021/11/02	8	158.13	9.8	160.37	158.00	-1.8	17,754	-0.01%
2021/11/01	1	149.00	4	147.38	148.50	-3	17,649	-0.02%
2021/10/29	3	142.67	4	143.75	144.50	-1	17,622	-0.01%
2021/10/28	4	146.87	1	143.00	143.00	3	17,507	0.02%
2021/10/27	3	144.50	4	144.88	149.00	-1	17,344	-0.01%
2021/10/26	2	144.75	1	143.50	143.50	1	17,224	0.01%
2021/10/25	1	140.50	7	140.57	141.00	-6	17,090	-0.04%
2021/10/22	5	140.60	4	143.38	143.50	1	17,034	0.01%
2021/10/19	2	145.00	3	145.50	145.50	-1	16,704	-0.01%
2021/10/18	1	140.00	1	141.00	140.50	0	16,617	0.00%
2021/10/15	4	145.50	4	146.25	144.00	0	16,585	0.00%
2021/10/14	4	141.38	13.2	140.39	140.50	-9.2	16,358	-0.06%
2021/10/13	31	141.60	30	138.18	138.00	1	16,360	0.01%
2021/10/12	16	141.75	3	142.17	141.00	13	16,162	0.08%
2021/10/08	3	147.83	5	149.10	147.00	-2	16,055	-0.01%
2021/10/07	5	150.30	7	150.71	150.00	-2	15,897	-0.01%
2021/10/06	10	148.55	4	149.63	149.00	6	15,732	0.04%
2021/10/05	2	146.75	2	147.00	145.50	0	15,557	0.00%
2021/10/04	1	146.00	1.3	146.90	144.00	-0.3	15,271	0.00%
2021/10/01	3	146.67	2	148.25	149.00	1	15,191	0.01%
2021/09/30	1	150.50	3	150.17	151.50	-2	15,062	-0.01%
2021/09/29	4.1	145.55	0	0.00	144.50	4.1	14,878	0.03%
2021/09/28	1	153.00	1	155.48	155.50	0	14,638	0.00%
2021/09/27	6.1	155.66	1	154.50	154.50	5.1	14,562	0.03%
2021/09/24	3	153.67	5	155.90	157.50	-2	14,499	-0.01%
2021/09/23	12	154.50	5	152.40	152.00	7	14,371	0.05%
2021/09/22	7	154.50	51	153.44	154.00	-44	14,150	-0.31%
2021/09/17	51.1	160.32	7	160.14	162.00	44.1	13,947	0.32%
2021/09/16	5	159.40	3	156.33	157.00	2	13,727	0.01%
2021/09/15	3	157.50	34	157.60	158.50	-31	13,534	-0.23%
2021/09/14	7	162.21	7	162.79	160.00	0	13,350	0.00%
2021/09/13	59.3	169.26	52	168.99	162.00	7.3	13,011	0.06%
2021/09/10	16	172.16	39	170.46	173.50	-23	12,479	-0.18%
2021/09/09	20	161.38	10	162.65	164.00	10	11,860	0.08%
2021/09/08	44	163.59	34	164.59	158.00	10	11,556	0.09%
2021/09/07	41	168.65	45	168.99	171.50	-4	11,313	-0.04%
2021/09/06	65	164.43	28	166.05	165.00	37	10,853	0.34%
2021/09/03	12	157.79	10	159.00	158.50	2	10,229	0.02%
2021/09/02	7	154.29	18	152.83	153.00	-11	9,846	-0.11%
2021/09/01	17	149.91	6	149.75	151.00	11	9,499	0.12%
2021/08/31	1	145.00	34	145.54	148.00	-33	9,384	-0.35%
2021/08/30	3	147.33	1	149.00	149.00	2	9,304	0.02%
2021/08/27	4	149.38	7	148.71	148.50	-3	9,135	-0.03%
2021/08/26	4	147.00	4	146.50	144.00	0	8,977	0.00%
2021/08/25	79	150.68	77	148.81	145.50	2	8,809	0.02%
2021/08/24	51	142.55	18	143.22	142.50	33	8,417	0.39%
2021/08/23	3	138.83	7	140.50	138.50	-4	8,223	-0.05%
2021/08/20	5	133.00	16	133.72	131.50	-11	8,078	-0.14%
2021/08/19	15	136.40	7	136.57	136.00	8	8,033	0.10%
2021/08/18	8	135.19	0	0.00	137.00	8	7,956	0.10%
2021/08/17	3	135.83	3	136.00	136.50	0	7,737	0.00%
2021/08/16	33	137.36	35	137.21	137.50	-2	7,663	-0.03%
2021/08/13	2	142.75	5	146.00	141.50	-3	7,476	-0.04%
2021/08/12	12	145.67	7	148.43	145.00	5	7,264	0.07%
2021/08/11	7	146.79	4	146.50	144.00	3	6,871	0.04%
2021/08/10	12	150.58	13	147.31	146.50	-1	6,610	-0.02%
2021/08/09	2	144.50	2	144.00	143.00	0	6,104	0.00%
2021/08/06	271	146.68	268	147.25	143.00	3	6,073	0.05%	大買/大賣/
2021/08/05	109	139.32	142.3	140.08	146.50	-33.3	5,508	-0.60%	大買/大賣/
2021/08/04	0	0.00	4	133.00	133.50	-4	4,873	-0.08%
2021/08/03	2	118.75	5	120.60	121.50	-3	4,888	-0.06%
2021/08/02	2	119.75	3	119.67	120.00	-1	4,890	-0.02%
2021/07/29	0	0.00	1	114.00	113.50	-1	5,004	-0.02%
2021/07/27	0	0.00	0.3	114.00	113.50	-0.3	5,298	-0.01%
2021/07/26	1	114.00	0	0.00	114.50	1	5,364	0.02%
2021/07/23	1.1	116.02	0	0.00	114.00	1.1	5,447	0.02%
2021/07/22	0	0.00	1	117.00	117.00	-1	5,492	-0.02%
2021/07/20	0	0.00	1.1	112.59	114.00	-1.1	5,603	-0.02%
2021/07/19	37	111.42	2	111.50	113.00	35	5,590	0.63%
2021/07/16	1	116.50	1	117.00	117.50	0	5,552	0.00%
2021/07/15	0	0.00	1	120.00	120.00	-1	5,554	-0.02%
2021/07/14	1	120.00	0	0.00	118.50	1	5,539	0.02%
2021/07/13	1	119.00	1	120.50	119.00	0	5,563	0.00%
2021/07/12	1	115.50	1	115.50	116.00	0	5,611	0.00%
2021/07/09	0.1	114.00	0	0.00	113.50	0.1	5,656	0.00%
2021/07/08	1.1	114.55	0	0.00	115.00	1.1	5,758	0.02%
2021/07/05	0	118.50	0	0.00	118.00	0	6,113	0.00%
2021/06/30	0	0.00	1	118.50	118.00	-1	6,327	-0.02%
2021/06/28	0	0.00	2	116.00	116.00	-2	6,417	-0.03%
2021/06/25	0	0.00	1	118.00	117.50	-1	6,458	-0.02%
2021/06/22	1.1	117.55	0	0.00	118.00	1.1	6,580	0.02%
2021/06/21	1	119.00	1	118.00	121.00	0	6,606	0.00%
2021/06/18	0	0.00	4	124.50	122.00	-4	6,651	-0.06%
2021/06/16	2.1	123.81	1	121.50	121.50	1.1	6,721	0.02%
2021/06/15	2	125.00	6	123.58	124.00	-4	6,686	-0.06%
2021/06/11	0	0.00	1	118.50	117.50	-1	6,690	-0.01%
2021/06/10	2	115.50	0	0.00	116.00	2	6,782	0.03%
2021/06/09	0	0.00	1	114.00	114.00	-1	6,813	-0.01%
2021/06/07	0	113.50	0	0.00	113.50	0	7,198	0.00%
2021/05/31	0	0.00	1	117.00	118.00	-1	7,947	-0.01%
2021/05/28	2	117.75	0	0.00	117.00	2	8,124	0.02%
2021/05/27	1	113.50	1	116.50	116.50	0	8,110	0.00%
2021/05/26	1	112.00	0	0.00	113.00	1	8,165	0.01%
2021/05/25	0	0.00	0.1	112.50	112.50	-0.1	8,145	0.00%
2021/05/21	0	0.00	1	109.00	109.00	-1	8,204	-0.01%
2021/05/19	1	105.50	1	106.50	106.50	0	8,269	0.00%
2021/05/18	1	106.00	4	107.13	108.50	-3	8,350	-0.04%
2021/05/17	2	103.00	2	104.25	104.50	0	8,383	0.00%
2021/05/14	1	107.00	1	108.00	105.50	0	8,318	0.00%
2021/05/13	3	109.83	8	109.56	110.00	-5	8,342	-0.06%
2021/05/12	4.1	104.21	2	104.00	101.50	2.1	8,514	0.02%
2021/05/11	5	109.30	1	111.50	109.50	4	8,481	0.05%
2021/05/10	0	114.50	0	0.00	114.50	0	8,426	0.00%
2021/05/06	3.4	111.92	4	115.25	112.50	-0.6	8,587	-0.01%
2021/05/05	39	114.17	35	116.14	110.50	4	8,498	0.05%
2021/05/04	3	111.33	1	113.00	116.00	2	8,429	0.02%
2021/05/03	1	115.00	11	115.50	115.00	-10	8,682	-0.12%
2021/04/28	10	120.00	3	119.50	120.00	7	8,781	0.08%
2021/04/27	0	0.00	6	119.00	119.50	-6	8,896	-0.07%
2021/04/26	0	0.00	21	118.21	118.50	-21	8,923	-0.24%
2021/04/23	0	0.00	2	116.00	116.50	-2	8,894	-0.02%
2021/04/16	0	0.00	3	116.67	116.50	-3	9,284	-0.03%
2021/04/15	9	113.28	0	0.00	114.00	9	9,303	0.10%
2021/04/14	12	115.42	3	114.67	113.00	9	9,305	0.10%
2021/04/13	1	116.50	9	117.39	116.50	-8	9,261	-0.09%
2021/04/12	1	115.50	1	116.00	116.00	0	9,214	0.00%
2021/04/09	0	0.00	4	115.50	116.50	-4	9,116	-0.04%
2021/04/07	1	112.00	0	0.00	111.00	1	8,990	0.01%
2021/04/06	1	111.00	2	111.75	112.00	-1	8,939	-0.01%
2021/04/01	0	0.00	4	109.50	110.00	-4	8,882	-0.05%
2021/03/31	0	109.00	0	0.00	108.00	0	8,830	0.00%
2021/03/30	3	108.50	1	109.00	110.00	2	8,746	0.02%
2021/03/29	1	108.50	5	108.10	108.00	-4	8,695	-0.05%
2021/03/26	0	0.00	1	107.50	107.00	-1	8,690	-0.01%
2021/03/25	6	105.58	1	106.00	106.00	5	8,666	0.06%
2021/03/24	1	105.50	1	105.50	105.50	0	8,611	0.00%
2021/03/23	4	109.25	0	0.00	108.50	4	8,634	0.05%
2021/03/19	3	106.50	2	107.25	108.00	1	8,674	0.01%
2021/03/18	1	107.00	1	109.00	109.00	0	8,613	0.00%
2021/03/17	0	0.00	63.3	109.77	106.00	-63.3	8,614	-0.73%
2021/03/16	53	108.11	3	108.17	108.50	50	8,584	0.58%
2021/03/15	3	106.17	3	106.33	106.00	0	8,767	0.00%
2021/03/12	7	106.36	2	106.25	106.50	5	9,054	0.06%
2021/03/11	6	101.08	3	100.83	102.00	3	9,045	0.03%
2021/03/10	8	101.13	0.1	101.00	100.50	7.9	8,877	0.09%
2021/03/09	5	99.58	3	101.17	102.50	2	8,724	0.02%
2021/03/08	2.1	103.52	1.1	104.55	103.50	1	8,592	0.01%
2021/03/05	1.2	105.07	3	104.83	106.00	-1.9	8,532	-0.02%
2021/03/04	4	109.75	0	0.00	108.50	4	8,465	0.05%
2021/03/03	5.1	111.72	0	0.00	112.50	5.1	8,319	0.06%
2021/03/02	2	115.25	2	115.75	115.00	0	8,190	0.00%
2021/02/26	54	117.48	45	118.70	116.00	9	8,162	0.11%
2021/02/25	2	123.25	1	124.00	122.50	1	8,089	0.01%
2021/02/24	1	123.00	2	124.25	122.00	-1	8,444	-0.01%
2021/02/23	4	122.88	0	0.00	122.00	4	8,511	0.05%
2021/02/22	2	125.50	1	125.00	125.50	1	8,435	0.01%
2021/02/19	3	124.33	1	124.50	124.50	2	8,413	0.02%
2021/02/18	3.1	124.66	0	0.00	123.50	3.1	8,373	0.04%
2021/02/17	1	126.50	2	127.00	126.50	-1	8,278	-0.01%
2021/02/05	6	127.50	0	0.00	126.00	6	8,186	0.07%
2021/02/04	6	123.50	8	125.56	126.50	-2	8,143	-0.02%
2021/02/03	3	125.67	26	124.56	127.00	-23	8,047	-0.29%
2021/02/02	1	118.00	1	117.50	118.00	0	7,806	0.00%
2021/02/01	4	113.88	6	112.50	115.00	-2	7,775	-0.03%
2021/01/29	4	114.50	2	115.50	112.00	2	7,766	0.03%
2021/01/28	5	117.90	0	0.00	117.00	5	7,864	0.06%
2021/01/27	10.2	124.36	7	125.71	122.50	3.2	7,762	0.04%
2021/01/26	3	127.17	0	0.00	123.00	3	7,665	0.04%
2021/01/25	8	126.75	10	128.50	129.50	-2	7,524	-0.03%
2021/01/22	6	122.83	10	123.55	123.00	-4	7,177	-0.06%
2021/01/21	7	120.36	0	0.00	120.00	7	7,023	0.10%
2021/01/20	2	120.00	2	119.50	120.00	0	6,918	0.00%
2021/01/19	2	119.50	3	119.00	118.50	-1	6,791	-0.01%
2021/01/15	3	119.17	0	0.00	117.50	3	6,677	0.04%
2021/01/13	10	120.00	18	121.36	124.00	-8	6,448	-0.12%
2021/01/12	0	0.00	26	117.94	117.00	-26	6,247	-0.42%
2021/01/11	2	117.50	49	117.59	118.00	-47	6,198	-0.76%
2021/01/08	70	117.19	6	118.75	116.00	64	6,139	1.04%
2021/01/07	1	112.50	6	114.08	116.00	-5	6,030	-0.08%
2021/01/06	2	112.25	1	115.00	113.00	1	6,036	0.02%
2021/01/05	3	113.00	0	0.00	114.00	3	6,040	0.05%
2021/01/04	5	113.70	3	114.00	114.00	2	6,119	0.03%
2020/12/31	0	0.00	5	116.20	116.00	-5	6,241	-0.08%
2020/12/30	9	113.22	2	114.00	113.50	7	6,217	0.11%
2020/12/29	3	114.50	1	114.00	114.00	2	6,249	0.03%
2020/12/28	2	115.00	1	117.00	118.00	1	6,298	0.02%
2020/12/25	5	114.90	0	0.00	115.00	5	6,405	0.08%
2020/12/24	6	115.25	5	114.50	114.50	1	6,624	0.02%
2020/12/23	1	114.50	0	0.00	114.50	1	6,829	0.01%
2020/12/21	1	114.00	0	0.00	115.50	1	6,899	0.01%
2020/12/18	0	0.00	1	115.50	116.00	-1	6,886	-0.01%
2020/12/17	2	115.75	2	117.00	115.00	0	6,863	0.00%
2020/12/16	1	112.50	0	0.00	112.50	1	6,773	0.01%
2020/12/15	3	111.17	0	0.00	112.50	3	6,713	0.04%
2020/12/14	5	115.00	0	0.00	116.00	5	6,632	0.08%
2020/12/11	3	113.50	5	112.50	116.00	-2	6,635	-0.03%
2020/12/10	11	118.18	1	117.00	117.50	10	6,563	0.15%
2020/12/09	6	125.33	5	124.80	123.50	1	6,475	0.02%
2020/12/08	3	119.83	6	122.00	125.50	-3	6,235	-0.05%
2020/12/07	1	113.50	2	113.50	114.50	-1	5,911	-0.02%
2020/12/04	1	107.50	0	0.00	109.00	1	5,764	0.02%
2020/12/03	1	110.00	2	108.75	108.50	-1	5,755	-0.02%
2020/12/02	1	106.00	5	108.10	109.00	-4	5,925	-0.07%
2020/12/01	1	103.50	0	0.00	107.00	1	5,917	0.02%
2020/11/30	3	106.33	3	107.00	105.00	0	5,993	0.00%
2020/11/26	4	104.13	0	0.00	105.00	4	5,935	0.07%
2020/11/24	1	108.50	0	0.00	105.50	1	5,976	0.02%
2020/11/23	0	0.00	4	111.25	108.00	-4	5,890	-0.07%
2020/11/20	0	0.00	6	102.40	105.00	-6	5,579	-0.11%
2020/11/18	0	0.00	1	99.40	99.50	-1	5,642	-0.02%
2020/11/16	1	98.00	3	98.30	98.50	-2	5,723	-0.03%
2020/11/13	1	95.90	0	0.00	96.10	1	5,757	0.02%
2020/11/12	5	97.30	0	0.00	97.60	5	5,754	0.09%
2020/11/11	3	97.80	0	0.00	98.00	3	5,755	0.05%
2020/11/06	2	100.25	6	100.25	100.50	-4	5,810	-0.07%
2020/11/05	3	99.27	12	99.82	100.00	-9	5,873	-0.15%
2020/11/04	8	94.96	5	95.40	96.20	3	5,758	0.05%
2020/11/02	2	92.80	1	93.80	93.60	1	6,338	0.02%
2020/10/30	1	93.50	1	93.20	93.20	0	6,478	0.00%
2020/10/29	0	0.00	5	94.40	94.20	-5	6,545	-0.08%
2020/10/28	1	94.60	1	95.10	95.10	0	6,606	0.00%
2020/10/27	2	94.05	0	0.00	94.50	2	6,680	0.03%
2020/10/26	2	95.50	1	95.20	95.40	1	6,777	0.01%
2020/10/23	2	95.10	3	95.43	95.40	-1	6,931	-0.01%
2020/10/22	4	96.30	0	0.00	96.20	4	7,492	0.05%
2020/10/21	3	97.70	0	0.00	97.10	3	7,886	0.04%
2020/10/19	3	97.37	1	98.00	97.10	2	8,531	0.02%
2020/10/16	1	97.80	3	98.23	98.20	-2	8,724	-0.02%
2020/10/15	2	98.90	1	98.00	98.50	1	8,772	0.01%
2020/10/14	4	99.03	2	99.55	99.40	2	8,800	0.02%
2020/10/13	1	98.80	1	98.80	98.50	0	8,855	0.00%
2020/10/12	1	97.10	0	0.00	99.00	1	8,854	0.01%
2020/10/08	3	98.67	7	99.01	98.50	-4	8,817	-0.05%
2020/10/06	2	96.40	0	0.00	96.70	2	8,709	0.02%
2020/10/05	1	96.90	2	95.00	95.30	-1	8,729	-0.01%
2020/09/30	12	96.06	12	94.40	96.10	0	8,722	0.00%
2020/09/29	21	97.36	19	98.57	95.00	2	8,693	0.02%
2020/09/28	3	92.93	20	95.25	97.80	-17	8,607	-0.20%
2020/09/25	1	89.50	0	0.00	89.10	1	8,528	0.01%
2020/09/24	1	91.20	0	0.00	90.80	1	8,630	0.01%
2020/09/23	3	92.93	1	93.80	93.60	2	8,682	0.02%
2020/09/21	1	93.50	0	0.00	93.50	1	8,745	0.01%
2020/09/17	1	95.50	0	0.00	95.60	1	8,775	0.01%
2020/09/16	0.1	95.70	0	0.00	95.60	0.1	8,794	0.00%
2020/09/15	3	96.70	2	96.05	96.00	1	8,783	0.01%
2020/09/11	1	97.00	0	0.00	97.40	1	8,687	0.01%
2020/09/10	1	97.90	2	98.15	97.30	-1	8,638	-0.01%
2020/09/09	1	93.60	0	0.00	96.20	1	8,636	0.01%
2020/09/08	0	0.00	2	96.90	96.00	-2	8,629	-0.02%
2020/09/07	2	101.00	3	99.80	96.50	-1	8,619	-0.01%
2020/09/04	1	93.70	0	0.00	93.80	1	8,487	0.01%
2020/09/03	2	96.00	9	95.39	96.00	-7	8,459	-0.08%
2020/09/02	4	93.90	7	94.37	94.60	-3	8,345	-0.04%
2020/09/01	4	93.08	2	93.60	93.10	2	8,348	0.02%
2020/08/31	11	94.16	2	94.75	93.50	9	8,317	0.11%
2020/08/28	0	0.00	1	93.40	93.90	-1	8,160	-0.01%
2020/08/27	1	94.90	2	93.70	93.30	-1	8,141	-0.01%
2020/08/26	0	0.00	1	93.70	93.70	-1	8,112	-0.01%
2020/08/25	4	94.23	4	94.40	94.40	0	8,088	0.00%
2020/08/24	0	0.00	4	90.50	91.90	-4	8,028	-0.05%
2020/08/21	0	0.00	1	88.10	88.30	-1	7,952	-0.01%
2020/08/20	3	85.10	0	0.00	84.80	3	7,882	0.04%
2020/08/18	0	0.00	1	90.40	89.60	-1	7,794	-0.01%
2020/08/14	3	91.23	0	0.00	91.50	3	7,809	0.04%
2020/08/13	0	0.00	5	90.04	91.40	-5	7,764	-0.06%
2020/08/11	4	89.90	7	90.01	89.90	-3	7,618	-0.04%
2020/08/07	5	90.24	0	0.00	89.70	5	7,614	0.07%
2020/08/06	6	93.93	5	92.86	92.10	1	7,480	0.01%
2020/08/05	8	95.89	3.6	96.33	97.70	4.4	7,132	0.06%
2020/08/04	2	92.80	1	93.60	93.10	1	6,992	0.01%
2020/07/31	1	96.70	1	95.80	95.20	0	6,880	0.00%
2020/07/30	2	97.45	1	97.00	95.10	1	6,820	0.01%
2020/07/29	7	94.69	6	95.10	95.20	1	6,724	0.01%
2020/07/28	23	96.26	19	96.32	95.50	4	6,632	0.06%
2020/07/27	13	95.12	3	93.53	93.90	10	6,091	0.16%
2020/07/24	3	91.33	2	92.60	89.00	1	5,776	0.02%
2020/07/23	7	94.06	3	94.07	91.30	4	5,658	0.07%
2020/07/22	3	88.33	3	87.50	90.70	0	5,280	0.00%
2020/07/16	0	0.00	1	82.90	83.00	-1	5,024	-0.02%
2020/07/10	0	0.00	12	82.93	82.00	-12	5,176	-0.23%
2020/07/09	10	81.00	0	0.00	81.00	10	5,203	0.19%
2020/07/08	2	81.65	0	0.00	81.50	2	5,184	0.04%
2020/07/07	1	83.60	0	0.00	81.90	1	5,238	0.02%
2020/07/03	0	0.00	1	80.60	80.90	-1	5,215	-0.02%
2020/07/02	0	0.00	5	78.70	79.10	-5	5,189	-0.10%
2020/07/01	5	78.56	5	79.30	78.60	0	5,144	0.00%
2020/06/15	0	0.00	2	75.80	76.00	-2	6,083	-0.03%
2020/06/12	2	76.00	0	0.00	75.70	2	6,087	0.03%
2020/06/11	0	0.00	1	77.40	77.20	-1	6,109	-0.02%
2020/06/09	0	0.00	2	76.70	75.80	-2	6,181	-0.03%
2020/06/05	0	0.00	2	74.30	74.40	-2	6,300	-0.03%
2020/06/01	0	0.00	14	73.25	73.40	-14	6,440	-0.22%
2020/05/29	1	71.30	0	0.00	73.50	1	6,453	0.02%
2020/05/22	1	69.60	0	0.00	69.50	1	6,581	0.02%
2020/05/18	13	68.20	0	0.00	67.60	13	6,734	0.19%
2020/05/15	5	71.20	2	70.50	70.10	3	6,724	0.04%
2020/05/14	11	74.01	12	74.26	71.70	-1	6,681	-0.01%
2020/05/13	1	72.80	0	0.00	72.80	1	6,547	0.02%
2020/05/11	0	0.00	1	70.70	70.20	-1	6,516	-0.02%
2020/05/07	2	70.00	0	0.00	69.80	2	6,537	0.03%
2020/05/05	0	0.00	4	69.48	69.30	-4	6,624	-0.06%
2020/05/04	1	67.70	1	69.50	69.50	0	6,636	0.00%
2020/04/30	2	69.35	1	69.20	69.90	1	6,624	0.02%
2020/04/27	4	67.73	2	68.20	67.60	2	6,581	0.03%
2020/04/23	2	67.30	0	0.00	67.30	2	6,469	0.03%
2020/04/22	0	0.00	1	66.70	67.50	-1	6,486	-0.02%
2020/04/21	0	0.00	2	67.20	66.50	-2	6,537	-0.03%
2020/04/20	0	0.00	1	67.90	68.00	-1	6,663	-0.02%
2020/04/17	2	69.90	0	0.00	68.20	2	6,683	0.03%
2020/04/16	1	67.10	0	0.00	67.70	1	6,616	0.02%
2020/04/15	14	67.91	67	66.71	68.00	-53	6,543	-0.81%
2020/04/14	220	63.80	165	65.30	65.50	55	6,409	0.86%	大買/大賣/
2020/04/10	1	63.20	11	62.72	62.90	-10	6,302	-0.16%
2020/04/09	10	62.30	11	61.75	62.40	-1	6,216	-0.02%
2020/04/08	3	60.50	3	61.60	61.60	0	6,163	0.00%
2020/04/07	1	61.50	0	0.00	61.20	1	6,065	0.02%
2020/04/06	10	59.40	0	0.00	59.50	10	6,009	0.17%
2020/03/30	3	58.60	3	58.70	58.60	0	6,083	0.00%
2020/03/27	3	60.30	13	60.99	60.50	-10	5,973	-0.17%
2020/03/26	12	58.98	4	59.10	59.00	8	5,822	0.14%
2020/03/25	2	59.60	10	59.20	59.00	-8	5,718	-0.14%
2020/03/24	12	57.25	2	56.90	56.70	10	5,656	0.18%
2020/03/20	14	58.74	14	60.28	58.90	0	5,750	0.00%
2020/03/19	0	0.00	1	57.70	57.60	-1	5,614	-0.02%
2020/03/16	1	67.50	0	0.00	67.00	1	5,852	0.02%
2020/03/05	0	0.00	2	75.50	75.10	-2	6,804	-0.03%
2020/02/26	1	74.60	0	0.00	74.90	1	7,176	0.01%
2020/02/25	1	75.10	4	74.00	75.30	-3	7,200	-0.04%
2020/02/24	6	74.47	0	0.00	74.00	6	7,139	0.08%
2020/02/21	1	78.30	1	78.70	78.40	0	6,994	0.00%
2020/02/19	1	78.00	0	0.00	78.00	1	6,909	0.01%
2020/02/14	0	0.00	1	79.00	79.00	-1	6,821	-0.01%
2020/02/05	0	0.00	3	76.87	76.50	-3	6,663	-0.05%
2020/02/04	3	76.80	1	75.90	76.80	2	6,692	0.03%
2020/02/03	0	0.00	1	74.20	74.50	-1	6,676	-0.01%
2020/01/31	1	75.60	0	0.00	75.20	1	6,658	0.02%
2020/01/20	1	79.60	0	0.00	79.30	1	6,534	0.02%
2020/01/17	0	0.00	1	80.00	79.60	-1	6,488	-0.02%
2020/01/16	2	79.85	1	80.40	80.10	1	6,522	0.02%
2020/01/15	2	81.20	1	82.20	81.00	1	6,483	0.02%
2020/01/14	0	0.00	2	82.15	83.10	-2	6,389	-0.03%
2020/01/13	0	0.00	1	78.10	79.80	-1	6,228	-0.02%
2020/01/10	1	77.30	4	78.08	77.50	-3	6,176	-0.05%
2020/01/09	1	77.30	0	0.00	77.50	1	6,167	0.02%
2020/01/08	0	0.00	5	76.68	76.80	-5	6,204	-0.08%
2020/01/03	0	0.00	4	78.35	78.00	-4	6,122	-0.07%
2019/12/31	0	0.00	1	79.30	79.30	-1	6,019	-0.02%
2019/12/30	2	80.40	1	80.50	80.20	1	6,024	0.02%
2019/12/27	2	80.25	1	80.10	80.00	1	5,985	0.02%
2019/12/26	0	0.00	1	77.70	78.10	-1	5,767	-0.02%
2019/12/25	1	78.30	0	0.00	78.30	1	5,805	0.02%
2019/12/24	0	0.00	2	76.95	76.40	-2	5,900	-0.03%
2019/12/23	1	77.50	0	0.00	77.80	1	5,891	0.02%
2019/12/17	0	0.00	0.8	78.60	78.60	-0.8	5,747	-0.01%
2019/12/13	0	0.00	6	76.93	77.00	-6	5,630	-0.11%
2019/12/09	104.8	76.74	101	77.16	76.70	3.8	5,178	0.07%	大買/大賣/
2019/12/06	155	77.90	142	80.03	77.90	13	5,055	0.26%	大買/大賣/
2019/12/05	5	80.58	30	79.95	79.60	-25	4,882	-0.51%
2019/12/04	56	75.47	78	77.11	76.20	-22	4,564	-0.48%
2019/12/03	1	73.50	1	73.00	73.10	0	4,170	0.00%
2019/11/29	0	0.00	1	72.00	71.60	-1	4,239	-0.02%
2019/11/28	1	72.30	2	72.90	72.40	-1	4,183	-0.02%
2019/11/26	28	70.97	4	70.88	72.00	24	4,053	0.59%
2019/11/25	22	68.62	5	69.10	68.80	17	3,784	0.45%
2019/11/22	0	0.00	1	67.50	68.00	-1	3,686	-0.03%
2019/11/19	0	0.00	10	66.50	66.50	-10	3,552	-0.28%
2019/11/18	10	66.10	1	66.10	66.30	9	3,548	0.25%
2019/11/15	1	66.30	3	66.00	66.60	-2	3,539	-0.06%
2019/11/12	1	64.20	0	0.00	64.60	1	3,543	0.03%
2019/11/06	0	0.00	5	65.50	66.70	-5	3,561	-0.14%
2019/11/05	0	0.00	10	67.00	66.50	-10	3,557	-0.28%
2019/11/04	5	67.40	0	0.00	67.40	5	3,522	0.14%
2019/10/31	0	0.00	15	64.73	65.20	-15	3,503	-0.43%
2019/10/30	20	63.88	2	63.60	64.10	18	3,493	0.52%
2019/10/29	9	65.00	0	0.00	64.20	9	3,610	0.25%
2019/10/28	5	65.10	0	0.00	65.00	5	3,626	0.14%
2019/10/24	0	0.00	20	64.50	64.70	-20	3,664	-0.55%
2019/10/22	20	63.30	0	0.00	63.50	20	3,697	0.54%
2019/10/15	0	0.00	2	62.50	63.50	-2	3,920	-0.05%
2019/10/04	1	61.00	0	0.00	60.90	1	3,892	0.03%
2019/10/01	1	61.70	0	0.00	62.00	1	3,890	0.03%
2019/09/27	2	63.30	0	0.00	62.70	2	3,858	0.05%
2019/09/18	0	0.00	1	68.50	68.60	-1	4,064	-0.02%
2019/09/09	2	66.70	0	0.00	65.80	2	3,870	0.05%
2019/09/06	0	0.00	1	65.50	66.10	-1	3,880	-0.03%
2019/09/05	0	0.00	1	65.20	64.90	-1	3,870	-0.03%
2019/09/02	0	0.00	1	64.10	64.10	-1	3,851	-0.03%
2019/08/28	0	0.00	5	63.40	63.40	-5	3,887	-0.13%
2019/08/22	5	62.00	1	62.60	61.90	4	4,064	0.10%
2019/08/21	0	0.00	1	62.50	62.10	-1	4,141	-0.02%
2019/08/08	1	61.50	0	0.00	61.50	1	4,529	0.02%
2019/08/02	0	0.00	9	63.80	64.00	-9	4,565	-0.20%
2019/08/01	0	0.00	6	62.50	62.50	-6	4,563	-0.13%
2019/07/31	0	0.00	6	62.40	63.30	-6	4,571	-0.13%
2019/07/30	6	64.10	0	0.00	63.50	6	4,487	0.13%
2019/07/26	7	63.27	0	0.00	64.00	7	4,691	0.15%
2019/07/25	11	65.06	1	64.90	64.40	10	4,793	0.21%
2019/07/23	0	0.00	5	64.40	64.50	-5	4,776	-0.10%
2019/07/16	6	62.68	0	0.00	62.70	6	4,712	0.13%
2019/07/10	1	60.90	0	0.00	61.00	1	4,947	0.02%
2019/06/19	0	0.00	1	63.40	63.00	-1	5,100	-0.02%
2019/06/12	53	59.70	0	0.00	60.50	53	5,218	1.02%
2019/06/11	130	60.10	183	58.99	60.00	-53	5,190	-1.02%	大買/大賣/
2019/05/30	1	57.60	2	57.50	57.00	-1	5,346	-0.02%
2019/05/28	1	60.00	0	0.00	59.30	1	5,379	0.02%
2019/05/22	41	60.87	0	0.00	60.70	41	5,571	0.74%
2019/05/21	122	60.09	163	59.74	60.00	-41	5,621	-0.73%	大買/大賣/
2019/04/25	0	0.00	1	69.50	70.20	-1	6,353	-0.02%
2019/04/18	0	0.00	1	69.50	69.20	-1	6,541	-0.02%
2019/04/08	0	0.00	1	69.20	69.50	-1	6,545	-0.02%
2019/04/02	0	0.00	40	68.20	68.40	-40	6,494	-0.62%
2019/03/29	1	65.30	0	0.00	66.50	1	6,393	0.02%
2019/03/28	1	66.00	0	0.00	65.20	1	6,393	0.02%
2019/03/26	41	67.60	0	0.00	67.90	41	6,378	0.64%
2019/03/21	0	0.00	5	66.30	66.50	-5	6,247	-0.08%
2019/03/20	5	65.50	2	66.30	65.50	3	6,264	0.05%
2019/03/19	2	65.65	1	66.10	65.50	1	6,237	0.02%
2019/03/18	0	0.00	1	65.50	65.40	-1	6,202	-0.02%
2019/03/15	0	0.00	2	66.00	65.80	-2	6,164	-0.03%
2019/03/14	1	66.50	0	0.00	66.50	1	6,176	0.02%
2019/03/13	2	66.75	0	0.00	66.50	2	6,209	0.03%
2019/03/11	1	66.30	1	65.80	65.50	0	6,188	0.00%
2019/03/08	2	67.35	0	0.00	66.80	2	6,157	0.03%
2019/03/05	0	0.00	30	69.93	70.20	-30	6,260	-0.48%
2019/03/04	33	71.20	0	0.00	70.00	33	6,218	0.53%
2019/02/27	2	68.95	0	0.00	69.30	2	6,111	0.03%
2019/02/26	0	0.00	6	68.53	68.20	-6	6,113	-0.10%
2019/02/22	1	65.00	0	0.00	65.60	1	5,926	0.02%
2019/02/21	0	0.00	3	66.60	66.10	-3	5,890	-0.05%
2019/02/20	2	66.00	0	0.00	66.00	2	5,869	0.03%
2019/02/18	3	68.20	3	69.33	67.40	0	5,713	0.00%
2019/02/15	3	67.30	0	0.00	65.50	3	5,557	0.05%
2019/02/14	1	65.00	9	64.82	66.10	-8	5,437	-0.15%
2019/02/13	10	63.67	0	0.00	62.70	10	5,202	0.19%
2019/02/12	4	63.98	0	0.00	63.50	4	5,100	0.08%
2019/01/30	0	0.00	1	66.10	66.60	-1	4,912	-0.02%
2019/01/28	0	0.00	2	64.60	64.50	-2	4,741	-0.04%
2019/01/17	0	0.00	1	58.10	57.70	-1	5,214	-0.02%
2019/01/16	5	57.64	6	58.45	58.50	-1	5,295	-0.02%
2019/01/15	3	56.27	2	58.10	58.00	1	5,279	0.02%
2019/01/14	0	0.00	1	55.60	55.70	-1	5,131	-0.02%
2019/01/10	1	56.60	0	0.00	56.30	1	5,053	0.02%
2019/01/09	1	57.70	0	0.00	58.00	1	5,009	0.02%
2019/01/07	1	58.30	0	0.00	58.50	1	4,998	0.02%
2018/12/19	1	64.50	5	65.44	64.00	-4	5,204	-0.08%
2018/12/18	0	0.00	1	64.30	63.70	-1	5,148	-0.02%
2018/12/07	1	59.00	0	0.00	58.10	1	5,459	0.02%
2018/12/06	1	60.60	1	59.00	58.10	0	5,453	0.00%
2018/12/05	3	63.97	1	66.40	62.80	2	5,449	0.04%
2018/12/04	1	67.10	0	0.00	67.50	1	5,501	0.02%
2018/12/03	0	0.00	3	68.27	69.00	-3	5,532	-0.05%
2018/11/30	0	0.00	2	65.55	64.80	-2	5,518	-0.04%
2018/11/29	2	65.10	0	0.00	64.40	2	5,512	0.04%
2018/11/28	0	0.00	2	63.30	64.80	-2	5,469	-0.04%
2018/11/23	0	0.00	1	61.80	60.40	-1	5,525	-0.02%
2018/11/19	3	61.53	2	62.70	60.10	1	5,745	0.02%
2018/11/09	1	61.90	0	0.00	59.90	1	5,796	0.02%
2018/11/08	0	0.00	1	63.10	62.30	-1	5,771	-0.02%
2018/11/06	0	0.00	2	62.30	62.20	-2	5,779	-0.03%
2018/10/31	3	55.00	4	57.43	57.00	-1	6,033	-0.02%
2018/10/25	0	0.00	1	49.65	49.50	-1	5,769	-0.02%
2018/10/23	2	56.80	0	0.00	56.30	2	5,639	0.04%
2018/10/22	1	57.70	0	0.00	58.40	1	5,632	0.02%
2018/10/19	1	57.20	1	55.90	59.70	0	5,642	0.00%
2018/10/18	1	57.60	0	0.00	57.20	1	5,681	0.02%
2018/10/17	0	0.00	4	60.20	59.80	-4	5,735	-0.07%
2018/10/11	1	54.00	0	0.00	54.00	1	5,740	0.02%
2018/10/09	4	58.95	0	0.00	60.00	4	5,686	0.07%
2018/10/04	3	66.47	0	0.00	65.70	3	5,473	0.05%
2018/10/03	0	0.00	1	69.00	68.00	-1	5,451	-0.02%
2018/10/02	1	67.80	0	0.00	68.00	1	5,458	0.02%
2018/09/28	2	67.50	1	68.00	68.00	1	5,512	0.02%
2018/09/26	0	0.00	1	68.30	68.50	-1	5,465	-0.02%
2018/09/21	2	67.60	3	69.03	70.30	-1	5,532	-0.02%
2018/09/18	1	64.80	0	0.00	64.00	1	5,493	0.02%
2018/09/14	3	65.50	4	65.60	66.10	-1	5,407	-0.02%
2018/09/13	2	61.90	0	0.00	63.30	2	5,329	0.04%
2018/09/10	2	68.10	0	0.00	64.70	2	5,271	0.04%
2018/09/07	3	70.60	0	0.00	69.70	3	5,265	0.06%
2018/08/30	0	0.00	20	73.60	73.60	-20	5,551	-0.36%
2018/08/29	20	74.80	1	77.50	75.50	19	5,472	0.35%
2018/08/24	1	71.00	1	71.10	70.80	0	5,337	0.00%
2018/08/17	2	75.45	1	76.00	75.10	1	5,358	0.02%
2018/08/15	0	0.00	2	77.60	74.10	-2	5,321	-0.04%
2018/08/14	2	76.90	0	0.00	76.70	2	5,289	0.04%
2018/08/13	11	78.85	3	78.57	76.90	8	5,262	0.15%
2018/08/10	3	83.37	3	82.60	82.30	0	5,200	0.00%
2018/08/09	22	81.23	21	82.80	81.50	1	5,075	0.02%
2018/08/08	54	80.23	63	79.94	83.10	-9	4,918	-0.18%
2018/08/07	0	0.00	5	77.00	76.50	-5	4,710	-0.11%
2018/08/06	7	76.40	2	76.60	75.40	5	4,659	0.11%
2018/08/03	1	77.30	6	76.75	77.00	-5	4,591	-0.11%
2018/08/02	4	74.68	0	0.00	73.70	4	4,537	0.09%
2018/08/01	1	77.30	1	79.40	77.60	0	4,507	0.00%
2018/07/31	1	77.70	0	0.00	78.00	1	4,434	0.02%
2018/07/26	2	74.70	2	75.40	76.10	0	4,377	0.00%
2018/07/24	3	72.90	4	73.23	73.70	-1	4,246	-0.02%
2018/07/19	1	71.50	0	0.00	70.90	1	4,112	0.02%
2018/07/12	1	65.60	1	66.50	67.80	0	4,041	0.00%
2018/07/10	0	0.00	1	68.50	68.30	-1	3,965	-0.03%
2018/07/06	1	64.90	0	0.00	64.50	1	3,900	0.03%
2018/07/05	0	0.00	2	66.10	66.00	-2	3,880	-0.05%
2018/07/04	2	69.10	2	69.10	69.00	0	3,883	0.00%
2018/07/03	2	67.85	0	0.00	69.00	2	3,887	0.05%
2018/06/27	1	68.50	0	0.00	69.30	1	4,082	0.02%
2018/06/26	0	0.00	3	70.20	70.00	-3	4,039	-0.07%
2018/06/25	1	67.80	1	69.10	69.00	0	4,044	0.00%
2018/06/15	3	69.00	0	0.00	69.30	3	3,885	0.08%
2018/06/13	0	0.00	2	70.05	70.40	-2	3,608	-0.06%
2018/06/12	3	69.13	3	69.43	67.20	0	3,365	0.00%
2018/06/08	0	0.00	6	67.50	66.60	-6	3,177	-0.19%
2018/06/06	0	0.00	1	65.80	65.70	-1	3,178	-0.03%
2018/06/04	1	64.30	0	0.00	64.90	1	3,194	0.03%
2018/06/01	6	66.28	0	0.00	65.10	6	3,180	0.19%
2018/05/31	0	0.00	2	65.70	65.60	-2	3,125	-0.06%
2018/05/30	2	64.60	10	66.00	64.50	-8	3,035	-0.26%
2018/05/29	0	0.00	4	66.00	66.00	-4	3,012	-0.13%
2018/05/28	14	64.50	0	0.00	64.80	14	3,006	0.47%
2018/05/24	0	0.00	2	63.60	63.50	-2	3,001	-0.07%
2018/05/23	2	62.95	0	0.00	62.00	2	2,982	0.07%
2018/05/22	0	0.00	1	64.10	63.50	-1	2,973	-0.03%
2018/05/21	1	62.70	5	62.20	62.30	-4	2,995	-0.13%
2018/05/17	0	0.00	5	62.10	61.40	-5	3,105	-0.16%
2018/04/24	0	0.00	1	62.10	60.60	-1	3,501	-0.03%
2018/04/20	0	0.00	1	62.50	62.80	-1	3,776	-0.03%
2018/04/18	1	64.30	0	0.00	64.20	1	3,716	0.03%
2018/04/03	0	0.00	1	64.20	64.40	-1	3,800	-0.03%
2018/04/02	10	65.85	0	0.00	65.10	10	3,775	0.26%
2018/03/31	1	67.00	1	67.50	67.00	0	3,746	0.00%
2018/03/30	2	67.60	0	0.00	66.90	2	3,619	0.06%
2018/03/27	0	0.00	2	62.80	64.70	-2	3,391	-0.06%
2018/03/26	0	0.00	1	62.60	62.00	-1	3,316	-0.03%
2018/03/23	0	0.00	15	62.00	62.00	-15	3,321	-0.45%
2018/03/15	23	64.03	0	0.00	63.90	23	3,428	0.67%
2018/03/08	0	0.00	10	63.60	63.80	-10	3,727	-0.27%
2018/03/06	10	62.50	0	0.00	62.50	10	3,753	0.27%
2018/02/12	0	0.00	3	63.20	62.90	-3	4,408	-0.07%
2018/02/09	0	0.00	5	59.80	64.10	-5	4,425	-0.11%
2018/02/08	1	62.00	0	0.00	61.60	1	4,361	0.02%
2018/01/31	0	0.00	2	65.75	65.80	-2	4,468	-0.04%
2018/01/25	2	65.65	0	0.00	64.80	2	4,320	0.05%
2018/01/24	0	0.00	1	66.00	66.00	-1	4,275	-0.02%
2018/01/23	5	66.30	1	66.00	66.00	4	4,269	0.09%
2018/01/18	0	0.00	228	67.58	67.60	-228	4,189	-5.44%	大賣/鉅額交易
2018/01/17	229	67.42	1	67.90	68.00	228	4,085	5.58%	大買/鉅額交易
2018/01/16	0	0.00	10	64.50	64.30	-10	3,856	-0.26%
2018/01/12	10	62.50	0	0.00	62.50	10	3,778	0.26%
2018/01/05	0	0.00	1	64.80	64.80	-1	3,703	-0.03%
2018/01/04	0	0.00	1	66.10	66.00	-1	3,654	-0.03%