世界 (5347)-兆豐-城中券商分點個股進出

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
83.0
漲跌
▼0.3
漲幅
-0.36%
成交量
5,678張
產業
上櫃半導體類股
1076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－兆豐-城中券商分點個股進出

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

兆豐-城中券商分點個股進出
兆豐-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	3	83.90	0	0.00	83.00	3	12,848	0.02%
2024/04/25	5	83.86	1	84.00	83.30	4	13,003	0.03%
2024/04/24	1.1	82.78	7	85.07	85.40	-5.9	13,050	-0.05%
2024/04/23	1	82.00	0	0.00	82.30	1	12,963	0.01%
2024/04/22	0	81.50	0	0.00	81.20	0	12,978	0.00%
2024/04/19	11	82.25	3	81.27	81.20	8	12,842	0.06%
2024/04/18	0	0.00	2	85.90	86.30	-2	12,613	-0.02%
2024/04/16	3	83.17	0	0.00	83.10	3	12,400	0.02%
2024/04/15	49	85.18	0	0.00	84.90	49	12,279	0.40%
2024/04/12	1	88.20	3	88.33	87.70	-2	12,146	-0.02%
2024/04/11	1	87.00	3	87.60	88.00	-2	12,086	-0.02%
2024/04/09	3.2	87.25	1	87.70	87.10	2.2	11,937	0.02%
2024/04/08	3	85.57	1	85.90	86.10	2	11,879	0.02%
2024/04/03	1	83.90	11	84.40	85.00	-10	11,878	-0.08%
2024/04/02	1	85.60	0	0.00	84.80	1	11,948	0.01%
2024/04/01	2	85.00	1	85.10	84.60	1	12,193	0.01%
2024/03/29	0	86.00	1	85.30	85.50	-1	12,083	-0.01%
2024/03/28	1	85.51	0	0.00	84.80	1	11,766	0.01%
2024/03/26	9	84.90	15	86.48	85.10	-6	11,645	-0.05%
2024/03/25	3	86.40	8	86.29	86.30	-5	11,427	-0.04%
2024/03/22	7	87.47	1	86.80	87.90	6	11,365	0.05%
2024/03/21	3	90.23	3	89.87	89.80	0	10,946	0.00%
2024/03/20	18	90.59	7	90.20	89.70	11	10,714	0.10%
2024/03/19	4	89.15	25	88.59	90.80	-21	10,121	-0.21%
2024/03/18	13	84.92	8.1	85.09	84.80	4.9	9,386	0.05%
2024/03/15	13	83.36	2	83.90	83.90	11	9,116	0.12%
2024/03/14	8	82.60	4	82.68	82.40	4	8,838	0.05%
2024/03/13	20.1	84.19	29.2	83.69	82.70	-9.1	8,627	-0.11%
2024/03/12	7	80.07	59.1	79.32	81.20	-52.1	7,739	-0.67%
2024/03/11	17.1	73.52	0	0.00	73.90	17.1	7,115	0.24%
2024/03/08	1	76.00	22.1	75.77	74.20	-21.1	7,449	-0.28%
2024/03/07	2	73.10	1	73.00	73.10	1	7,395	0.01%
2024/03/06	2.1	72.69	0.1	72.50	72.80	2	7,738	0.03%
2024/03/05	4	73.08	0	0.00	72.60	4	8,252	0.05%
2024/03/01	4	72.60	2	72.80	72.60	2	9,179	0.02%
2024/02/27	3	72.43	4	73.15	72.00	-1	10,878	-0.01%
2024/02/26	0	0.00	4	72.68	72.20	-4	11,785	-0.03%
2024/02/23	1	73.60	0	0.00	72.90	1	12,337	0.01%
2024/02/22	7	74.00	3	73.90	73.80	4	12,910	0.03%
2024/02/19	0	74.40	1	75.00	75.30	-1	13,646	-0.01%
2024/02/16	11	74.23	0	0.00	74.80	11	13,746	0.08%
2024/02/15	2	73.89	2	74.30	73.90	0	13,852	0.00%
2024/02/05	0	0.00	3.2	73.25	73.50	-3.2	13,811	-0.02%
2024/02/02	0.1	72.80	0.4	73.70	72.60	-0.4	13,767	0.00%
2024/01/31	1	72.50	0	0.00	73.50	1	14,280	0.01%
2024/01/30	5	73.52	1	74.30	73.10	4	14,228	0.03%
2024/01/26	1	75.60	0	0.00	74.80	1	14,319	0.01%
2024/01/25	0.2	76.10	11	75.37	76.30	-10.8	14,328	-0.08%
2024/01/24	10	74.80	13	74.90	75.00	-3	14,305	-0.02%
2024/01/23	13	74.14	1	74.60	74.90	12	14,351	0.08%
2024/01/22	3	73.87	3	74.53	73.50	0	14,345	0.00%
2024/01/19	3	74.63	7	74.64	74.40	-4	14,281	-0.03%
2024/01/18	3	73.03	0	0.00	72.70	3	14,140	0.02%
2024/01/17	11	73.75	0	0.00	73.90	11	14,076	0.08%
2024/01/16	7.8	76.18	0	0.00	76.00	7.8	13,957	0.06%
2024/01/15	2	77.85	0	0.00	77.80	2	13,883	0.01%
2024/01/12	3	77.73	10	77.90	77.50	-7	13,946	-0.05%
2024/01/11	0.5	79.10	10	78.90	79.40	-9.5	13,921	-0.07%
2024/01/10	0.1	78.90	0	0.00	79.10	0.1	14,007	0.00%
2024/01/09	20	78.70	25	78.63	78.60	-5	14,064	-0.04%
2024/01/05	1	78.50	0	0.00	78.60	1	14,333	0.01%
2024/01/04	3	78.80	0	0.00	78.50	3	14,439	0.02%
2024/01/03	4.3	78.36	0.3	78.40	78.30	4.1	14,488	0.03%
2024/01/02	21.2	80.66	3	82.30	79.70	18.2	14,447	0.13%
2023/12/29	28.1	81.05	11	81.39	81.50	17.1	14,443	0.12%
2023/12/28	34.3	80.91	39	81.08	81.10	-4.7	14,403	-0.03%
2023/12/27	9	80.09	6	80.33	81.00	3	14,295	0.02%
2023/12/26	1	78.20	0	0.00	78.50	1	14,049	0.01%
2023/12/25	0.1	78.10	0	0.00	78.00	0.1	14,090	0.00%
2023/12/22	0	0.00	3	77.80	78.20	-3	14,148	-0.02%
2023/12/21	1	77.30	2	77.40	77.40	-1	14,130	-0.01%
2023/12/20	3	77.77	1	77.40	78.20	2	14,140	0.01%
2023/12/19	3.1	76.86	2	76.70	77.20	1.1	14,108	0.01%
2023/12/15	0	0.00	2	79.65	79.80	-2	13,984	-0.01%
2023/12/14	0	0.00	1	79.70	80.00	-1	13,921	-0.01%
2023/12/13	3	79.67	0	0.00	79.40	3	13,861	0.02%
2023/12/12	1	78.70	0	0.00	79.60	1	13,775	0.01%
2023/12/08	1.1	79.10	1	78.70	78.70	0.1	13,717	0.00%
2023/12/07	6	77.78	0	0.00	77.70	6	13,677	0.04%
2023/12/06	6	77.78	0	0.00	77.50	6	13,573	0.04%
2023/12/05	1.1	77.87	1	79.80	77.80	0.1	13,430	0.00%
2023/12/04	16	81.01	16	81.03	80.90	0	13,054	0.00%
2023/12/01	5.9	78.76	9.1	78.60	78.90	-3.2	12,759	-0.02%
2023/11/30	12.6	80.13	10	80.40	79.80	2.6	12,367	0.02%
2023/11/29	12.8	80.04	11	80.73	79.50	1.8	11,940	0.02%
2023/11/28	24	80.26	0	0.00	79.10	24	11,527	0.21%
2023/11/27	5.1	82.50	1	83.70	79.70	4.1	11,025	0.04%
2023/11/24	8	86.50	3	87.13	85.50	5	10,300	0.05%
2023/11/23	11.5	83.17	6	84.48	83.40	5.5	9,265	0.06%
2023/11/22	1	78.70	1	80.90	81.10	0	8,342	0.00%
2023/11/21	2.1	78.88	2	80.15	78.70	0.1	7,853	0.00%
2023/11/20	4	77.40	36	76.21	78.00	-32	7,333	-0.44%
2023/11/17	3	73.30	0	0.00	73.80	3	6,902	0.04%
2023/11/14	0	0.00	13	70.54	71.20	-13	6,718	-0.19%
2023/11/09	13.5	68.25	0	0.00	67.50	13.5	6,437	0.21%
2023/11/08	11.5	69.15	0	0.00	69.70	11.5	6,160	0.19%
2023/11/07	0	0.00	5	73.00	72.70	-5	5,856	-0.09%
2023/10/26	1	72.20	0	0.00	71.30	1	5,970	0.02%
2023/10/25	0	0.00	2	74.30	74.40	-2	5,918	-0.03%
2023/10/20	1	73.60	0	0.00	73.60	1	5,910	0.02%
2023/10/16	4	73.43	0	0.00	72.70	4	5,903	0.07%
2023/10/13	5	75.50	5.1	76.58	75.40	-0.1	5,828	0.00%
2023/10/12	0	0.00	11	73.88	74.20	-11	5,629	-0.20%
2023/10/05	0	0.00	1	71.90	71.90	-1	5,494	-0.02%
2023/10/04	0	0.00	2	69.80	70.00	-2	5,403	-0.04%
2023/09/28	1	68.30	0	0.00	68.00	1	5,533	0.02%
2023/09/27	7	67.37	0	0.00	67.80	7	5,594	0.13%
2023/09/26	1	68.80	0	0.00	68.00	1	5,588	0.02%
2023/09/22	1	68.50	0	0.00	69.00	1	5,638	0.02%
2023/09/21	0	0.00	1	69.50	69.60	-1	5,642	-0.02%
2023/09/20	9	69.68	1	70.10	69.30	8	5,655	0.14%
2023/09/19	6	70.53	0	0.00	70.40	6	5,661	0.11%
2023/09/15	0	0.00	3	72.00	72.00	-3	5,699	-0.05%
2023/09/13	0	0.00	3	71.30	71.40	-3	5,692	-0.05%
2023/09/12	1	70.90	2	70.80	71.30	-1	5,705	-0.02%
2023/09/11	0	0.00	2	69.00	68.90	-2	5,652	-0.04%
2023/09/08	0	0.00	1	69.30	69.20	-1	5,650	-0.02%
2023/09/05	2	70.20	0	0.00	70.50	2	5,616	0.04%
2023/09/04	0	0.00	1	71.10	70.80	-1	5,597	-0.02%
2023/09/01	0	0.00	2	69.65	69.60	-2	5,535	-0.04%
2023/08/31	2	68.50	0	0.00	68.30	2	5,478	0.04%
2023/08/30	0	0.00	2	69.30	69.20	-2	5,435	-0.04%
2023/08/25	5	67.16	1	67.50	67.80	4	5,384	0.07%
2023/08/24	6	68.88	0	0.00	68.80	6	5,302	0.11%
2023/08/23	1	68.10	0	0.00	68.40	1	5,261	0.02%
2023/08/21	7	68.87	0	0.00	68.70	7	5,228	0.13%
2023/08/16	1	71.30	1	71.10	71.20	0	4,970	0.00%
2023/08/15	0.1	72.00	0	0.00	71.80	0.1	4,949	0.00%
2023/08/11	1	72.60	0	0.00	72.60	1	4,947	0.02%
2023/08/02	1	75.70	0	0.00	75.70	1	4,685	0.02%
2023/08/01	1	78.80	1	78.60	78.40	0	4,539	0.00%
2023/07/26	3	75.67	6	75.60	75.60	-3	4,515	-0.07%
2023/07/25	15	76.70	0	0.00	77.00	15	4,505	0.33%
2023/07/24	0	0.00	1.1	77.57	77.60	-1.1	4,472	-0.02%
2023/07/21	41.1	77.72	0	0.00	78.00	41.1	4,464	0.92%
2023/07/14	0	0.00	2	81.40	80.80	-2	4,500	-0.04%
2023/07/13	1	79.50	0	0.00	79.70	1	4,465	0.02%
2023/07/12	1	80.00	0	0.00	80.00	1	4,442	0.02%
2023/07/10	4	80.70	0	0.00	80.00	4	4,428	0.09%
2023/07/07	1	81.60	0	0.00	80.50	1	4,407	0.02%
2023/07/06	1	82.60	0	0.00	83.50	1	4,317	0.02%
2023/06/28	1	87.00	0	0.00	86.20	1	4,087	0.02%
2023/06/27	0.1	87.10	0	0.00	87.00	0.1	4,096	0.00%
2023/06/19	1	89.50	0	0.00	89.30	1	4,273	0.02%
2023/06/16	2	91.30	0	0.00	90.30	2	4,285	0.05%
2023/06/14	1	93.00	0	0.00	92.90	1	4,374	0.02%
2023/06/13	2	93.05	0	0.00	92.50	2	4,360	0.05%
2023/06/09	1	93.00	0	0.00	93.40	1	4,346	0.02%
2023/06/08	1	93.90	0	0.00	93.00	1	4,341	0.02%
2023/06/07	0	0.00	1	94.00	94.80	-1	4,381	-0.02%
2023/06/01	1	91.90	0	0.00	91.60	1	4,368	0.02%
2023/05/31	1	93.10	0	0.00	92.90	1	4,405	0.02%
2023/05/29	0	0.00	1	94.90	94.10	-1	4,419	-0.02%
2023/05/26	1	94.00	2	93.75	92.80	-1	4,503	-0.02%
2023/05/23	0	0.00	1	90.10	90.00	-1	4,803	-0.02%
2023/05/19	1	91.00	0	0.00	89.80	1	4,853	0.02%
2023/05/16	0	0.00	0.1	90.74	90.30	-0.1	5,100	0.00%
2023/05/10	1	89.20	0	0.00	89.20	1	5,463	0.02%
2023/05/09	0	0.00	1	89.80	90.00	-1	5,507	-0.02%
2023/05/04	1	87.90	1	87.30	89.30	0	5,810	0.00%
2023/05/03	0	0.00	1	89.00	88.20	-1	5,880	-0.02%
2023/04/26	0.2	86.50	0	0.00	85.50	0.2	6,624	0.00%
2023/04/24	0.1	88.90	0	0.00	88.90	0.1	6,824	0.00%
2023/04/20	0.1	90.30	0	0.00	90.30	0.1	6,978	0.00%
2023/04/19	0.2	91.40	0	0.00	90.90	0.2	7,214	0.00%
2023/04/18	1	92.70	0	0.00	92.10	1	7,596	0.01%
2023/04/17	1	93.70	1	94.00	93.80	0	7,735	0.00%
2023/04/14	2	94.70	0	0.00	94.60	2	7,735	0.03%
2023/04/10	1	94.90	0	0.00	94.60	1	7,762	0.01%
2023/04/06	0.2	96.30	0	0.00	95.90	0.2	7,777	0.00%
2023/03/30	0.3	97.29	0	0.00	97.50	0.3	7,815	0.00%
2023/03/29	4	96.85	2	96.95	96.00	2	7,814	0.03%
2023/03/27	0	0.00	1	100.00	99.00	-1	7,922	-0.01%
2023/03/24	0	0.00	1	98.50	98.50	-1	7,889	-0.01%
2023/03/23	0	0.00	3	97.67	98.00	-3	7,842	-0.04%
2023/03/21	1	93.80	0	0.00	93.70	1	7,849	0.01%
2023/03/17	0	0.00	2	94.85	95.90	-2	7,928	-0.03%
2023/03/16	0	0.00	2	91.95	91.80	-2	7,841	-0.03%
2023/03/15	0	0.00	1	92.40	91.50	-1	7,893	-0.01%
2023/03/07	0	0.00	1	94.80	94.40	-1	8,131	-0.01%
2023/03/06	0	0.00	1	94.30	94.30	-1	8,136	-0.01%
2023/03/02	1	92.40	0	0.00	92.60	1	8,090	0.01%
2023/03/01	0	0.00	1	93.40	93.40	-1	8,175	-0.01%
2023/02/24	1	92.70	1	95.00	92.50	0	8,181	0.00%
2023/02/23	0	0.00	1	93.00	93.40	-1	8,204	-0.01%
2023/02/22	1.2	90.38	0.2	92.80	91.70	1	8,356	0.01%
2023/02/21	4	95.40	5	94.74	95.00	-1	8,345	-0.01%
2023/02/15	4	93.93	0	0.00	92.40	4	9,097	0.04%
2023/02/14	1	97.10	1	97.20	97.20	0	9,016	0.00%
2023/02/13	1	95.30	0	0.00	96.80	1	9,109	0.01%
2023/02/10	0	0.00	3	98.13	98.70	-3	9,040	-0.03%
2023/02/09	1	95.20	0	0.00	95.50	1	8,938	0.01%
2023/02/08	0	0.00	1	97.30	95.70	-1	8,956	-0.01%
2023/02/06	1	94.30	0	0.00	93.60	1	9,066	0.01%
2023/02/02	7	98.84	4	97.95	96.80	3	9,008	0.03%
2023/02/01	3	97.83	0	0.00	97.20	3	8,912	0.03%
2023/01/31	2	96.85	13	99.06	99.70	-11	8,795	-0.13%
2023/01/30	3	98.47	2.2	99.72	101.00	0.8	8,464	0.01%
2023/01/17	11.6	90.51	2	91.05	92.00	9.6	8,194	0.12%
2023/01/16	0	0.00	1	89.20	89.30	-1	8,114	-0.01%
2023/01/13	3	88.37	1	91.40	88.20	2	8,124	0.02%
2023/01/12	2	88.55	1	90.50	90.00	1	8,014	0.01%
2023/01/11	1	91.00	0.6	91.52	92.60	0.4	7,883	0.01%
2023/01/10	1	94.20	0	0.00	91.70	1	7,836	0.01%
2023/01/09	0	0.00	2.5	92.86	93.40	-2.5	7,676	-0.03%
2023/01/06	1	90.70	2.1	89.16	90.80	-1.1	7,420	-0.02%
2023/01/05	1	83.90	2	84.25	84.80	-1	6,972	-0.01%
2023/01/03	0	0.00	1	79.80	80.00	-1	6,966	-0.01%
2022/12/30	0	0.00	1	78.50	77.50	-1	6,966	-0.01%
2022/12/29	1.2	76.88	0	0.00	77.80	1.2	6,994	0.02%
2022/12/28	1	79.30	0	0.00	77.80	1	7,004	0.01%
2022/12/26	1	81.00	9	80.50	80.40	-8	6,977	-0.11%
2022/12/23	1	81.40	0	0.00	81.50	1	7,006	0.01%
2022/12/22	1	83.50	0	0.00	82.90	1	7,051	0.01%
2022/12/20	2	83.30	0	0.00	81.30	2	7,064	0.03%
2022/12/19	0	0.00	2	85.30	84.60	-2	7,070	-0.03%
2022/12/16	2	81.00	1.8	82.43	82.30	0.2	6,965	0.00%
2022/12/14	2	83.50	0	0.00	83.50	2	7,154	0.03%
2022/12/13	0	0.00	1	86.50	83.80	-1	7,106	-0.01%
2022/12/12	5.2	82.13	1	83.40	83.90	4.2	7,001	0.06%
2022/12/08	1	82.80	0	0.00	82.90	1	6,914	0.01%
2022/12/07	2	83.85	0	0.00	83.30	2	6,902	0.03%
2022/12/06	1	85.30	0	0.00	84.80	1	6,881	0.01%
2022/12/05	0.2	86.90	0	0.00	86.50	0.2	6,886	0.00%
2022/12/02	0	0.00	1	86.60	86.80	-1	6,936	-0.01%
2022/12/01	2	86.50	3	86.33	87.10	-1	6,920	-0.01%
2022/11/30	1	82.00	0	0.00	82.30	1	6,787	0.01%
2022/11/28	0	0.00	1	83.50	83.50	-1	6,752	-0.01%
2022/11/21	1	84.60	3.3	84.60	83.70	-2.3	6,762	-0.03%
2022/11/18	4	90.85	2	90.85	88.10	2	6,627	0.03%
2022/11/17	2	89.90	2	89.65	90.70	0	6,483	0.00%
2022/11/16	0	0.00	2.2	86.29	87.20	-2.2	6,395	-0.03%
2022/11/15	3	84.90	3	84.83	85.50	0	6,169	0.00%
2022/11/11	0	0.00	0.2	78.80	80.90	-0.2	5,877	0.00%
2022/11/10	0	0.00	2	73.10	74.10	-2	5,629	-0.04%
2022/11/08	1	68.60	2	69.05	69.10	-1	5,547	-0.02%
2022/11/02	1	64.80	0	0.00	66.00	1	5,664	0.02%
2022/11/01	1	67.30	2	68.05	68.10	-1	5,487	-0.02%
2022/10/31	1	66.40	0	0.00	66.40	1	5,609	0.02%
2022/10/27	0	0.00	1	64.50	64.80	-1	5,940	-0.02%
2022/10/25	1	63.20	0	0.00	62.60	1	6,094	0.02%
2022/10/21	0	0.00	8	64.45	63.50	-8	6,095	-0.13%
2022/10/19	2	64.05	2	64.20	62.70	0	6,039	0.00%
2022/10/17	1	61.20	1	63.70	63.70	0	6,099	0.00%
2022/10/14	0	0.00	15	63.16	63.50	-15	6,156	-0.24%
2022/10/13	0	0.00	1	61.60	60.30	-1	6,187	-0.02%
2022/10/12	1	60.60	0	0.00	60.30	1	6,178	0.02%
2022/10/11	7.3	61.65	0	0.00	61.00	7.3	6,153	0.12%
2022/10/06	0	0.00	6	68.83	68.80	-6	6,221	-0.10%
2022/10/04	0	0.00	1	67.10	67.30	-1	6,284	-0.02%
2022/10/03	0	0.00	2	64.60	65.10	-2	6,301	-0.03%
2022/09/30	0.2	62.50	1	64.40	65.00	-0.8	6,420	-0.01%
2022/09/28	0.1	63.40	0	0.00	63.30	0.1	6,594	0.00%
2022/09/27	1	65.20	0	0.00	65.00	1	6,635	0.02%
2022/09/26	0.3	65.77	1	66.50	64.40	-0.7	6,777	-0.01%
2022/09/22	3.1	68.24	0	0.00	68.00	3.1	6,930	0.04%
2022/09/21	23.2	69.53	0	0.00	69.80	23.2	6,932	0.33%
2022/09/19	1	72.70	0	0.00	72.50	1	6,756	0.01%
2022/09/16	1	74.20	0	0.00	73.10	1	6,796	0.01%
2022/09/15	0	0.00	1	75.80	75.40	-1	6,849	-0.01%
2022/09/14	4	72.50	15	73.87	73.80	-11	6,947	-0.16%
2022/09/13	0	0.00	10	75.80	75.50	-10	6,951	-0.14%
2022/09/08	0	0.00	1	74.10	74.00	-1	6,996	-0.01%
2022/09/06	0	0.00	1	72.70	71.80	-1	6,980	-0.01%
2022/09/01	11	72.91	0	0.00	72.50	11	7,189	0.15%
2022/08/31	0	0.00	12	74.23	74.40	-12	7,156	-0.17%
2022/08/30	1	73.30	0	0.00	73.30	1	7,145	0.01%
2022/08/29	14	73.11	0	0.00	73.20	14	7,129	0.20%
2022/08/26	4	76.75	1	76.90	76.60	3	7,096	0.04%
2022/08/25	1	75.10	0	0.00	75.00	1	7,080	0.01%
2022/08/24	5	76.00	1	75.90	75.20	4	7,171	0.06%
2022/08/23	0	0.00	6	74.80	74.20	-6	7,223	-0.08%
2022/08/22	1	74.10	19	74.55	74.10	-18	7,228	-0.25%
2022/08/19	7	75.10	0	0.00	75.00	7	7,267	0.10%
2022/08/18	1	76.00	0	0.00	76.00	1	7,292	0.01%
2022/08/17	0	0.00	69	76.24	77.20	-69	7,294	-0.95%
2022/08/16	1.2	77.07	1	77.30	76.20	0.2	7,369	0.00%
2022/08/15	3	77.90	2	77.80	78.20	1	7,379	0.01%
2022/08/12	1	75.40	1	76.80	76.60	0	7,295	0.00%
2022/08/11	0	0.00	1	73.50	73.90	-1	7,205	-0.01%
2022/08/10	6.2	70.47	0	0.00	70.40	6.2	7,157	0.09%
2022/08/09	16	72.01	0	0.00	72.00	16	7,132	0.22%
2022/08/08	8	73.81	0	0.00	73.40	8	7,087	0.11%
2022/08/05	36	75.19	5	75.04	74.90	31	7,031	0.44%
2022/08/04	10	73.00	9	72.97	73.00	1	6,886	0.01%
2022/08/03	5	69.44	1	70.70	69.70	4	6,740	0.06%
2022/08/02	3	68.43	4	69.10	68.20	-1	6,575	-0.02%
2022/08/01	2	71.10	0	0.00	70.70	2	6,525	0.03%
2022/07/27	1	72.00	0	0.00	72.10	1	6,491	0.02%
2022/07/26	2	71.00	0	0.00	71.00	2	6,483	0.03%
2022/07/25	2	72.80	0	0.00	72.80	2	6,465	0.03%
2022/07/21	2	75.85	7	74.91	75.90	-5	6,501	-0.08%
2022/07/18	1	73.10	0	0.00	73.00	1	6,453	0.02%
2022/07/15	3	72.07	1	72.00	73.10	2	6,416	0.03%
2022/07/14	2	70.70	1	69.90	70.90	1	6,348	0.02%
2022/07/13	1	69.00	8	70.45	68.90	-7	6,320	-0.11%
2022/07/12	8	68.51	0	0.00	67.90	8	6,267	0.13%
2022/07/11	1	71.70	1	72.50	71.30	0	6,257	0.00%
2022/07/08	0	0.00	5	73.16	71.80	-5	6,256	-0.08%
2022/07/07	0	0.00	2	68.80	69.70	-2	6,167	-0.03%
2022/07/06	4.1	66.34	0	0.00	65.30	4.1	6,078	0.07%
2022/07/04	9.1	66.22	0	0.00	67.50	9.1	5,980	0.15%
2022/07/01	0.1	75.00	5	76.06	73.30	-4.9	5,839	-0.08%
2022/06/30	0.1	77.30	0	0.00	76.80	0.1	5,892	0.00%
2022/06/28	0	0.00	1	85.10	82.80	-1	5,701	-0.02%
2022/06/24	1	83.20	0	0.00	83.10	1	5,673	0.02%
2022/06/23	0.1	83.00	3	83.70	83.00	-3	5,631	-0.05%
2022/06/22	2.2	86.46	0	0.00	83.70	2.2	5,546	0.04%
2022/06/20	0.1	89.80	2	90.00	89.10	-2	5,392	-0.04%
2022/06/17	0.1	91.25	0	0.00	90.60	0.1	5,349	0.00%
2022/06/16	3.1	93.51	4	96.25	93.00	-0.9	5,242	-0.02%
2022/06/15	2	96.20	1	97.20	95.50	1	5,177	0.02%
2022/06/14	0.1	94.00	0	0.00	96.50	0.1	5,245	0.00%
2022/06/13	12.1	96.13	0	0.00	95.60	12.1	5,217	0.23%
2022/06/09	2	102.00	0	0.00	102.00	2	5,134	0.04%
2022/06/08	0	0.00	6	102.58	103.00	-6	5,149	-0.12%
2022/06/02	2	100.50	0	0.00	101.00	2	5,241	0.04%
2022/06/01	1	103.50	0	0.00	103.50	1	5,270	0.02%
2022/05/31	0	0.00	1	107.00	107.00	-1	5,238	-0.02%
2022/05/30	0	0.00	3	102.67	103.50	-3	5,156	-0.06%
2022/05/27	0	0.00	1	98.80	98.20	-1	5,112	-0.02%
2022/05/26	4	98.25	0	0.00	97.40	4	5,127	0.08%
2022/05/24	2	100.75	0	0.00	99.80	2	5,092	0.04%
2022/05/20	1	107.50	1	108.00	107.50	0	4,925	0.00%
2022/05/18	0	0.00	1	106.50	107.50	-1	4,905	-0.02%
2022/05/17	0	0.00	3	106.50	107.00	-3	4,887	-0.06%
2022/05/13	0	0.00	1	103.00	104.00	-1	5,057	-0.02%
2022/05/10	3	99.23	2	99.10	101.00	1	5,295	0.02%
2022/05/09	3	101.13	0	0.00	99.50	3	5,337	0.06%
2022/05/06	0	0.00	1	107.00	107.50	-1	5,360	-0.02%
2022/05/03	2	101.50	2	103.00	104.00	0	5,655	0.00%
2022/04/28	0	0.00	3	103.33	103.50	-3	5,771	-0.05%
2022/04/27	2	96.70	1	98.50	98.50	1	5,692	0.02%
2022/04/26	1	102.00	0	0.00	102.00	1	5,651	0.02%
2022/04/25	1	100.50	0	0.00	103.00	1	5,679	0.02%
2022/04/22	4	106.00	4	106.50	106.00	0	5,704	0.00%
2022/04/21	2	108.00	1	109.00	109.00	1	5,748	0.02%
2022/04/18	3	107.67	5	109.20	108.00	-2	5,931	-0.03%
2022/04/15	2	108.50	3	107.50	108.00	-1	5,999	-0.02%
2022/04/14	1	112.00	0	0.00	112.00	1	6,000	0.02%
2022/04/13	1	114.00	2.1	114.01	114.00	-1.1	6,015	-0.02%
2022/04/12	0.1	112.50	1	112.50	112.50	-1	6,048	-0.02%
2022/04/08	3	115.50	0	0.00	116.50	3	6,153	0.05%
2022/03/30	6	125.00	0	0.00	124.00	6	5,856	0.10%
2022/03/24	2	122.00	0	0.00	122.00	2	5,851	0.03%
2022/03/23	2	124.75	1	124.50	125.00	1	5,889	0.02%
2022/03/21	1	124.00	0	0.00	124.00	1	5,961	0.02%
2022/03/18	1	124.00	3	123.00	124.00	-2	6,003	-0.03%
2022/03/17	0	0.00	1	120.00	123.00	-1	6,109	-0.02%
2022/03/16	2	117.00	0	0.00	115.00	2	6,054	0.03%
2022/03/15	2	116.75	0	0.00	116.50	2	6,112	0.03%
2022/03/10	1	125.00	0	0.00	124.00	1	6,202	0.02%
2022/03/09	1	122.50	0	0.00	122.00	1	6,295	0.02%
2022/03/07	0	0.00	12	121.00	123.50	-12	6,505	-0.18%
2022/03/04	2	128.50	0.1	128.00	127.00	1.9	6,506	0.03%
2022/03/03	3	132.83	1	133.00	132.50	2	6,442	0.03%
2022/03/02	4.1	130.51	6	132.00	133.50	-1.9	6,430	-0.03%
2022/02/25	1.3	124.12	0	0.00	125.50	1.3	6,344	0.02%
2022/02/24	1	123.00	0	0.00	125.00	1	6,354	0.02%
2022/02/23	2	125.50	2	125.50	124.50	0	6,327	0.00%
2022/02/22	2	124.25	0	0.00	126.50	2	6,402	0.03%
2022/02/17	1	128.00	0	0.00	129.00	1	6,487	0.02%
2022/02/15	0	0.00	1	130.50	127.00	-1	6,571	-0.02%
2022/02/14	3	125.00	0	0.00	124.00	3	6,467	0.05%
2022/02/09	6	126.50	1	127.50	127.50	5	6,697	0.07%
2022/02/08	2	124.00	0	0.00	123.50	2	6,783	0.03%
2022/02/07	5	126.10	2	124.00	123.50	3	6,906	0.04%
2022/01/26	6	130.17	5	131.20	130.50	1	7,198	0.01%
2022/01/25	1	136.00	1	138.50	139.00	0	7,862	0.00%
2022/01/21	5	138.20	0	0.00	138.00	5	8,056	0.06%
2022/01/17	1	140.50	1	141.50	140.50	0	8,472	0.00%
2022/01/13	3	141.33	2	138.50	139.00	1	8,517	0.01%
2022/01/12	1	141.00	0	0.00	142.00	1	8,556	0.01%
2022/01/05	1	148.50	0	0.00	148.50	1	8,905	0.01%
2022/01/04	2	153.00	2	150.00	150.50	0	8,975	0.00%
2022/01/03	6	152.25	0	0.00	151.50	6	9,042	0.07%
2021/12/28	1	160.00	2	160.00	160.00	-1	9,597	-0.01%
2021/12/22	0	0.00	1	158.00	158.00	-1	10,209	-0.01%
2021/12/17	0	0.00	2	156.00	155.50	-2	10,487	-0.02%
2021/12/15	0	0.00	2	154.00	154.00	-2	10,864	-0.02%
2021/12/14	0	0.00	1	153.00	152.00	-1	11,065	-0.01%
2021/12/13	3	152.00	0	0.00	150.00	3	11,234	0.03%
2021/12/10	8	154.38	10	154.80	153.50	-2	11,331	-0.02%
2021/12/09	6	153.17	1	153.00	153.50	5	11,675	0.04%
2021/12/08	1	158.50	8	163.81	159.00	-7	12,110	-0.06%
2021/12/07	2	162.50	0	0.00	162.00	2	12,681	0.02%
2021/12/03	9	163.00	1	162.00	164.00	8	13,313	0.06%
2021/12/02	2	160.50	2	164.00	165.00	0	13,767	0.00%
2021/12/01	0	0.00	13	157.31	157.50	-13	14,155	-0.09%
2021/11/26	1	150.50	0	0.00	148.00	1	14,896	0.01%
2021/11/24	1	153.50	1	151.00	151.00	0	15,122	0.00%
2021/11/23	4	154.50	8	160.00	153.50	-4	15,266	-0.03%
2021/11/22	8	159.50	0	160.00	159.50	8	15,438	0.05%
2021/11/18	1	154.00	3	156.33	156.00	-2	15,866	-0.01%
2021/11/17	2	155.50	1	154.00	154.50	1	16,082	0.01%
2021/11/16	4	152.25	0	0.00	151.00	4	16,201	0.02%
2021/11/15	4	154.00	1.1	155.48	153.50	2.9	16,248	0.02%
2021/11/12	1	153.00	5.1	155.41	154.00	-4.1	16,476	-0.02%
2021/11/11	0.2	154.50	6	153.75	153.00	-5.8	16,472	-0.04%
2021/11/10	0	0.00	3	152.33	154.00	-3	16,671	-0.02%
2021/11/09	12	156.63	21.1	157.54	155.50	-9.1	16,820	-0.05%
2021/11/08	1	146.50	7.4	148.86	150.50	-6.4	16,970	-0.04%
2021/11/05	22	144.75	5	146.70	144.50	17	17,155	0.10%
2021/11/04	13.2	145.74	32	147.81	143.50	-18.8	17,580	-0.11%
2021/11/03	25.3	154.32	79	156.09	151.50	-53.7	17,469	-0.31%
2021/11/02	90	160.00	46	160.41	158.00	44	17,754	0.25%
2021/11/01	8	148.13	22	146.82	148.50	-14	17,649	-0.08%
2021/10/29	1	141.50	0	0.00	144.50	1	17,622	0.01%
2021/10/28	33	147.55	30	150.17	143.00	3	17,507	0.02%
2021/10/27	41	148.85	11	146.64	149.00	30	17,344	0.17%
2021/10/26	20	144.25	0	0.00	143.50	20	17,224	0.12%
2021/10/22	10	144.00	0	0.00	143.50	10	17,034	0.06%
2021/10/21	1	145.50	1	145.50	143.00	0	16,896	0.00%
2021/10/20	13	147.38	12	148.58	146.50	1	16,829	0.01%
2021/10/19	1	145.50	3	144.17	145.50	-2	16,704	-0.01%
2021/10/18	2	140.00	0	0.00	140.50	2	16,617	0.01%
2021/10/15	1	145.00	0	0.00	144.00	1	16,585	0.01%
2021/10/14	4	140.00	4	140.50	140.50	0	16,358	0.00%
2021/10/13	5	139.00	15	142.23	138.00	-10	16,360	-0.06%
2021/10/12	0	0.00	30	143.83	141.00	-30	16,162	-0.19%
2021/10/07	10	150.00	11	150.86	150.00	-1	15,897	-0.01%
2021/10/06	2	150.00	2	149.25	149.00	0	15,732	0.00%
2021/10/05	20	144.00	60.1	140.93	145.50	-40.1	15,557	-0.26%
2021/10/04	30	146.00	35	147.57	144.00	-5	15,271	-0.03%
2021/10/01	25	146.30	31	147.19	149.00	-6	15,191	-0.04%
2021/09/30	1	148.00	1	150.00	151.50	0	15,062	0.00%
2021/09/29	10	143.50	11	144.86	144.50	-1	14,878	-0.01%
2021/09/28	11	153.09	22	153.70	155.50	-11	14,638	-0.08%
2021/09/27	40	155.88	4	154.88	154.50	36	14,562	0.25%
2021/09/24	26	155.38	26	156.71	157.50	0	14,499	0.00%
2021/09/23	27	156.56	12	157.17	152.00	15	14,371	0.10%
2021/09/22	29	153.76	10	153.45	154.00	19	14,150	0.13%
2021/09/16	30	158.50	21	159.14	157.00	9	13,727	0.07%
2021/09/15	20	159.73	20	159.73	158.50	0	13,534	0.00%
2021/09/14	68	162.23	67	163.14	160.00	1	13,350	0.01%
2021/09/13	26	164.33	9	170.67	162.00	17	13,011	0.13%
2021/09/10	21	170.07	26	171.56	173.50	-5	12,479	-0.04%
2021/09/09	6	161.58	3	161.83	164.00	3	11,860	0.03%
2021/09/08	6	162.25	9	161.33	158.00	-3	11,556	-0.03%
2021/09/07	30	167.40	35	168.23	171.50	-5	11,313	-0.04%
2021/09/06	7	164.64	5	168.40	165.00	2	10,853	0.02%
2021/09/03	9	157.06	18	158.92	158.50	-9	10,229	-0.09%
2021/09/02	6	153.42	6	155.17	153.00	0	9,846	0.00%
2021/09/01	4	150.25	3	151.00	151.00	1	9,499	0.01%
2021/08/31	1	145.50	2	145.00	148.00	-1	9,384	-0.01%
2021/08/30	10	147.75	3	148.00	149.00	7	9,304	0.08%
2021/08/27	7	149.29	10	146.85	148.50	-3	9,135	-0.03%
2021/08/26	13	147.65	1	146.50	144.00	12	8,977	0.13%
2021/08/25	4	149.00	5	148.10	145.50	-1	8,809	-0.01%
2021/08/24	14	142.29	9	142.67	142.50	5	8,417	0.06%
2021/08/23	1	140.00	5	144.00	138.50	-4	8,223	-0.05%
2021/08/13	2	144.00	2	142.00	141.50	0	7,476	0.00%
2021/08/12	9	147.50	8	150.31	145.00	1	7,264	0.01%
2021/08/11	7	145.93	8	144.94	144.00	-1	6,871	-0.01%
2021/08/10	23	151.43	28	151.88	146.50	-5	6,610	-0.08%
2021/08/09	4	144.38	2	144.00	143.00	2	6,104	0.03%
2021/08/06	31	147.73	25	147.02	143.00	6	6,073	0.10%
2021/08/05	22	138.73	32	139.91	146.50	-10	5,508	-0.18%
2021/08/03	0	0.00	1	119.50	121.50	-1	4,888	-0.02%
2021/08/02	12	117.21	11	117.68	120.00	1	4,890	0.02%
2021/07/21	0	0.00	1	116.00	116.50	-1	5,530	-0.02%
2021/07/19	0	0.00	1.3	114.98	113.00	-1.3	5,590	-0.02%
2021/07/16	1	116.50	0	0.00	117.50	1	5,552	0.02%
2021/07/15	1	119.00	0	0.00	120.00	1	5,554	0.02%
2021/07/14	0	0.00	1	117.50	118.50	-1	5,539	-0.02%
2021/07/12	1	115.00	0	0.00	116.00	1	5,611	0.02%
2021/07/06	0	0.00	0.3	116.00	115.50	-0.3	5,958	-0.01%
2021/06/23	0	0.00	2	118.50	120.50	-2	6,502	-0.03%
2021/06/22	2	117.50	0	0.00	118.00	2	6,580	0.03%
2021/06/17	0	0.00	3	121.83	123.50	-3	6,636	-0.05%
2021/06/16	0	0.00	1	128.00	121.50	-1	6,721	-0.01%
2021/06/15	1	126.00	2	123.75	124.00	-1	6,686	-0.01%
2021/06/10	2	115.50	0	0.00	116.00	2	6,782	0.03%
2021/06/08	0.1	114.50	0	0.00	114.50	0.1	6,997	0.00%
2021/05/31	0	0.00	1	118.00	118.00	-1	7,947	-0.01%
2021/05/28	1	117.00	1	117.50	117.00	0	8,124	0.00%
2021/05/25	1	111.50	0	0.00	112.50	1	8,145	0.01%
2021/05/19	2	108.50	2	106.25	106.50	0	8,269	0.00%
2021/05/17	0	0.00	1	105.50	104.50	-1	8,383	-0.01%
2021/05/14	1.2	106.42	0	0.00	105.50	1.2	8,318	0.01%
2021/05/13	0	0.00	4	106.50	110.00	-4	8,342	-0.05%
2021/05/12	1	106.00	3	102.67	101.50	-2	8,514	-0.02%
2021/05/11	0	0.00	3	110.17	109.50	-3	8,481	-0.04%
2021/05/06	0	0.00	4	115.13	112.50	-4	8,587	-0.05%
2021/05/05	4	110.38	3	117.83	110.50	1	8,498	0.01%
2021/05/04	0	0.00	1	112.50	116.00	-1	8,429	-0.01%
2021/04/28	1	120.00	2	120.00	120.00	-1	8,781	-0.01%
2021/04/26	0	0.00	3	119.33	118.50	-3	8,923	-0.03%
2021/04/20	0	0.00	2	114.50	115.00	-2	9,224	-0.02%
2021/04/16	1	117.50	1	117.00	116.50	0	9,284	0.00%
2021/04/14	1	113.50	2	114.25	113.00	-1	9,305	-0.01%
2021/04/13	2	118.00	0	0.00	116.50	2	9,261	0.02%
2021/04/12	0	0.00	2	115.00	116.00	-2	9,214	-0.02%
2021/04/09	3	116.00	15	115.90	116.50	-12	9,116	-0.13%
2021/04/08	0	0.00	2.2	112.00	112.50	-2.2	8,994	-0.02%
2021/04/01	0	0.00	1	109.50	110.00	-1	8,882	-0.01%
2021/03/31	2	108.75	1	108.50	108.00	1	8,830	0.01%
2021/03/29	2.1	108.48	2	108.25	108.00	0.1	8,695	0.00%
2021/03/25	0	0.00	1	105.50	106.00	-1	8,666	-0.01%
2021/03/23	2	110.25	0	0.00	108.50	2	8,634	0.02%
2021/03/22	0	0.00	5	108.50	109.50	-5	8,623	-0.06%
2021/03/18	1	106.00	1	109.00	109.00	0	8,613	0.00%
2021/03/17	1	109.00	0	0.00	106.00	1	8,614	0.01%
2021/03/15	1	106.50	0	0.00	106.00	1	8,767	0.01%
2021/03/12	5	105.50	0	0.00	106.50	5	9,054	0.06%
2021/03/11	0	0.00	4	102.75	102.00	-4	9,045	-0.04%
2021/03/10	10	100.40	0	0.00	100.50	10	8,877	0.11%
2021/03/09	5	100.10	0	0.00	102.50	5	8,724	0.06%
2021/03/08	2	103.50	0	0.00	103.50	2	8,592	0.02%
2021/03/05	3.2	105.11	5.1	106.39	106.00	-1.9	8,532	-0.02%
2021/03/04	7	108.43	3	109.52	108.50	4	8,465	0.05%
2021/03/03	4.1	111.29	1	112.50	112.50	3.1	8,319	0.04%
2021/03/02	2	115.25	0	0.00	115.00	2	8,190	0.02%
2021/02/26	9	117.22	0	0.00	116.00	9	8,162	0.11%
2021/02/24	2	119.75	0	0.00	122.00	2	8,444	0.02%
2021/02/23	6	122.08	1	124.00	122.00	5	8,511	0.06%
2021/02/22	1.2	125.04	17	125.50	125.50	-15.8	8,435	-0.19%
2021/02/19	1	124.00	0	0.00	124.50	1	8,413	0.01%
2021/02/18	2	123.50	0	0.00	123.50	2	8,373	0.02%
2021/02/17	5	127.50	3	127.50	126.50	2	8,278	0.02%
2021/02/05	1	127.00	1	127.00	126.00	0	8,186	0.00%
2021/02/04	9	125.33	8	126.50	126.50	1	8,143	0.01%
2021/02/03	1	125.00	31	126.47	127.00	-30	8,047	-0.37%
2021/02/02	0.2	118.00	1	118.00	118.00	-0.8	7,806	-0.01%
2021/02/01	11	114.82	1	113.00	115.00	10	7,775	0.13%
2021/01/29	11	113.82	0	0.00	112.00	11	7,766	0.14%
2021/01/28	4	118.38	1	119.00	117.00	3	7,864	0.04%
2021/01/27	1	121.50	1	122.50	122.50	0	7,762	0.00%
2021/01/26	18	124.56	15	127.50	123.00	3	7,665	0.04%
2021/01/25	16	126.44	1	128.50	129.50	15	7,524	0.20%
2021/01/22	1	121.00	2	124.00	123.00	-1	7,177	-0.01%
2021/01/20	4	119.50	5	120.80	120.00	-1	6,918	-0.01%
2021/01/19	2	118.75	2	119.00	118.50	0	6,791	0.00%
2021/01/18	1	114.50	0	0.00	116.50	1	6,711	0.01%
2021/01/15	6	119.50	4	117.50	117.50	2	6,677	0.03%
2021/01/14	3	121.00	2	122.00	122.00	1	6,525	0.02%
2021/01/13	1	122.50	14	121.36	124.00	-13	6,448	-0.20%
2021/01/12	3	118.50	2	118.25	117.00	1	6,247	0.02%
2021/01/11	0	0.00	1	119.50	118.00	-1	6,198	-0.02%
2021/01/08	3	116.33	2	116.75	116.00	1	6,139	0.02%
2021/01/07	0	0.00	2	114.00	116.00	-2	6,030	-0.03%
2021/01/06	2	113.25	0	0.00	113.00	2	6,036	0.03%
2021/01/05	4	113.00	0	0.00	114.00	4	6,040	0.07%
2021/01/04	2	113.50	4	113.50	114.00	-2	6,119	-0.03%
2020/12/31	2	116.50	5	115.90	116.00	-3	6,241	-0.05%
2020/12/30	3	114.00	4	115.00	113.50	-1	6,217	-0.02%
2020/12/29	6	116.33	2	116.00	114.00	4	6,249	0.06%
2020/12/28	1	116.50	1	116.00	118.00	0	6,298	0.00%
2020/12/25	0	0.00	1	115.50	115.00	-1	6,405	-0.02%
2020/12/24	2	114.50	0	0.00	114.50	2	6,624	0.03%
2020/12/23	7	114.29	0	0.00	114.50	7	6,829	0.10%
2020/12/22	1	114.00	2	115.25	114.50	-1	6,881	-0.01%
2020/12/21	1	112.50	2	115.50	115.50	-1	6,899	-0.01%
2020/12/18	3	115.50	2	115.00	116.00	1	6,886	0.01%
2020/12/17	1	115.00	9	116.39	115.00	-8	6,863	-0.12%
2020/12/16	2	112.75	0	0.00	112.50	2	6,773	0.03%
2020/12/15	9	111.83	0	0.00	112.50	9	6,713	0.13%
2020/12/14	2	114.25	1	116.00	116.00	1	6,632	0.02%
2020/12/11	10	113.25	3	114.50	116.00	7	6,635	0.11%
2020/12/10	16	118.06	1	117.50	117.50	15	6,563	0.23%
2020/12/09	4	126.75	8	126.19	123.50	-4	6,475	-0.06%
2020/12/08	309	120.61	332	120.33	125.50	-23	6,235	-0.37%	大買/大賣/
2020/12/07	5	113.00	2	114.00	114.50	3	5,911	0.05%
2020/12/04	0	0.00	1	108.50	109.00	-1	5,764	-0.02%
2020/12/02	0	0.00	6	107.92	109.00	-6	5,925	-0.10%
2020/12/01	2	104.50	3	106.00	107.00	-1	5,917	-0.02%
2020/11/30	4	105.88	0	0.00	105.00	4	5,993	0.07%
2020/11/27	1	105.50	0	0.00	107.00	1	5,923	0.02%
2020/11/25	5	105.80	0	0.00	106.50	5	6,016	0.08%
2020/11/24	0	0.00	2	109.00	105.50	-2	5,976	-0.03%
2020/11/23	27	109.83	476	110.77	108.00	-449	5,890	-7.62%	大賣/鉅額交易
2020/11/20	451	104.78	52	102.23	105.00	399	5,579	7.15%	大買/鉅額交易
2020/11/18	1	99.00	0	0.00	99.50	1	5,642	0.02%
2020/11/17	2	99.30	3	98.80	99.00	-1	5,692	-0.02%
2020/11/16	2	98.00	2	98.70	98.50	0	5,723	0.00%
2020/11/10	4	98.78	0	0.00	98.30	4	5,774	0.07%
2020/11/09	1	103.50	6	103.42	103.00	-5	5,794	-0.09%
2020/11/06	2	100.50	1	100.50	100.50	1	5,810	0.02%
2020/11/05	2	99.25	60	100.07	100.00	-58	5,873	-0.99%
2020/11/04	0	0.00	1	95.90	96.20	-1	5,758	-0.02%
2020/11/03	1	93.70	0	0.00	93.90	1	5,943	0.02%
2020/11/02	15	92.27	7	93.23	93.60	8	6,338	0.13%
2020/10/30	26	93.48	0	0.00	93.20	26	6,478	0.40%
2020/10/29	29	93.70	0	0.00	94.20	29	6,545	0.44%
2020/10/28	1	94.10	3	94.47	95.10	-2	6,606	-0.03%
2020/10/27	9	93.60	0	0.00	94.50	9	6,680	0.13%
2020/10/26	2	95.55	0	0.00	95.40	2	6,777	0.03%
2020/10/23	20	95.75	21	95.20	95.40	-1	6,931	-0.01%
2020/10/22	6	96.20	0	0.00	96.20	6	7,492	0.08%
2020/10/21	2	97.10	5	99.28	97.10	-3	7,886	-0.04%
2020/10/20	0	0.00	3	98.13	98.50	-3	8,046	-0.04%
2020/10/19	10	97.70	10	97.26	97.10	0	8,531	0.00%
2020/10/16	4	97.60	3	98.50	98.20	1	8,724	0.01%
2020/10/15	8	97.75	0	0.00	98.50	8	8,772	0.09%
2020/10/14	1	98.60	27	99.64	99.40	-26	8,800	-0.30%
2020/10/13	2	98.20	2	98.95	98.50	0	8,855	0.00%
2020/10/12	11	97.33	6	98.98	99.00	5	8,854	0.06%
2020/10/08	1	99.90	58	99.27	98.50	-57	8,817	-0.65%
2020/10/07	0	0.00	3	96.83	96.50	-3	8,698	-0.03%
2020/10/06	0	0.00	1	96.10	96.70	-1	8,709	-0.01%
2020/10/05	8	95.54	2	96.25	95.30	6	8,729	0.07%
2020/09/30	5	95.58	3	96.03	96.10	2	8,722	0.02%
2020/09/29	38	95.63	3	99.70	95.00	35	8,693	0.40%
2020/09/28	7	96.10	112	96.87	97.80	-105	8,607	-1.22%	大賣/鉅額交易
2020/09/25	38	90.01	10	89.70	89.10	28	8,528	0.33%
2020/09/24	30	91.00	0	0.00	90.80	30	8,630	0.35%
2020/09/23	0	0.00	6	93.57	93.60	-6	8,682	-0.07%
2020/09/22	4	92.58	0	0.00	92.70	4	8,722	0.05%
2020/09/21	52	94.03	12	94.40	93.50	40	8,745	0.46%
2020/09/18	1	95.10	0	0.00	95.40	1	8,776	0.01%
2020/09/17	10	96.00	10	95.60	95.60	0	8,775	0.00%
2020/09/16	3	96.60	0	0.00	95.60	3	8,794	0.03%
2020/09/15	23	97.13	20	96.00	96.00	3	8,783	0.03%
2020/09/14	1	96.70	1	98.10	97.90	0	8,745	0.00%
2020/09/11	5	96.08	5	96.68	97.40	0	8,687	0.00%
2020/09/10	0	0.00	1	98.50	97.30	-1	8,638	-0.01%
2020/09/09	1	94.10	5	96.04	96.20	-4	8,636	-0.05%
2020/09/08	7	96.17	1	98.30	96.00	6	8,629	0.07%
2020/09/07	49	96.69	202	99.67	96.50	-153	8,619	-1.78%	大賣/鉅額交易
2020/09/04	3	93.80	0	0.00	93.80	3	8,487	0.04%
2020/09/03	10	94.70	20	95.53	96.00	-10	8,459	-0.12%
2020/09/02	0	0.00	1	94.60	94.60	-1	8,345	-0.01%
2020/09/01	0	0.00	4	93.20	93.10	-4	8,348	-0.05%
2020/08/31	0	0.00	1	95.20	93.50	-1	8,317	-0.01%
2020/08/28	0	0.00	2	93.90	93.90	-2	8,160	-0.02%
2020/08/27	1	94.50	11	93.88	93.30	-10	8,141	-0.12%
2020/08/26	0	0.00	1	95.00	93.70	-1	8,112	-0.01%
2020/08/25	4	93.75	12	93.59	94.40	-8	8,088	-0.10%
2020/08/24	0	0.00	7	91.16	91.90	-7	8,028	-0.09%
2020/08/21	4	86.98	4	87.58	88.30	0	7,952	0.00%
2020/08/20	1	86.40	0	0.00	84.80	1	7,882	0.01%
2020/08/19	10	91.30	1	90.60	89.50	9	7,851	0.11%
2020/08/17	2	91.00	0	0.00	90.30	2	7,790	0.03%
2020/08/14	2	90.75	5	91.48	91.50	-3	7,809	-0.04%
2020/08/13	5	90.00	1	89.80	91.40	4	7,764	0.05%
2020/08/12	6	88.05	9	87.77	88.20	-3	7,641	-0.04%
2020/08/11	3	89.20	11	89.67	89.90	-8	7,618	-0.11%
2020/08/10	9	88.02	12	87.37	87.20	-3	7,603	-0.04%
2020/08/07	16	90.01	26	89.51	89.70	-10	7,614	-0.13%
2020/08/06	34	93.93	4	93.93	92.10	30	7,480	0.40%
2020/08/05	15	95.56	15	95.59	97.70	0	7,132	0.00%
2020/08/04	2	92.90	0	0.00	93.10	2	6,992	0.03%
2020/08/03	2	94.05	4	93.85	93.20	-2	6,925	-0.03%
2020/07/31	1	95.10	1	96.30	95.20	0	6,880	0.00%
2020/07/30	1	96.50	3	95.57	95.10	-2	6,820	-0.03%
2020/07/29	18	94.63	19	95.01	95.20	-1	6,724	-0.01%
2020/07/28	41	96.40	37	100.46	95.50	4	6,632	0.06%
2020/07/27	30	94.47	10.5	94.62	93.90	19.5	6,091	0.32%
2020/07/24	6	90.03	2	90.85	89.00	4	5,776	0.07%
2020/07/23	17	92.22	8	93.05	91.30	9	5,658	0.16%
2020/07/22	4	85.25	3	85.13	90.70	1	5,280	0.02%
2020/07/20	1	81.40	0	0.00	81.20	1	5,127	0.02%
2020/07/16	0	0.00	60	83.37	83.00	-60	5,024	-1.19%
2020/07/15	40.5	83.09	40	83.73	82.30	0.5	5,011	0.01%
2020/07/14	1	82.70	0	0.00	82.60	1	5,031	0.02%
2020/07/10	21	82.37	21	83.34	82.00	0	5,176	0.00%
2020/07/09	40	80.95	10	80.90	81.00	30	5,203	0.58%
2020/07/08	71	82.33	41	82.64	81.50	30	5,184	0.58%
2020/07/07	41	81.51	44	82.00	81.90	-3	5,238	-0.06%
2020/07/06	24	78.61	55	79.39	80.30	-31	5,212	-0.59%
2020/07/03	35	80.09	6	79.72	80.90	29	5,215	0.56%
2020/07/02	12	78.65	40	79.33	79.10	-28	5,189	-0.54%
2020/07/01	65	78.40	33	79.35	78.60	32	5,144	0.62%
2020/06/29	0	0.00	1	77.70	77.50	-1	5,212	-0.02%
2020/06/23	0	0.00	1	77.80	77.90	-1	5,423	-0.02%
2020/06/17	0	0.00	0	77.10	77.10	0	5,737	0.00%
2020/06/16	0	0.00	1	77.10	77.00	-1	6,005	-0.02%
2020/06/15	10	75.50	11	76.17	76.00	-1	6,083	-0.02%
2020/06/12	1	75.80	1	75.90	75.70	0	6,087	0.00%
2020/06/11	3	78.90	5	77.24	77.20	-2	6,109	-0.03%
2020/06/10	1	77.10	2	76.75	77.20	-1	6,099	-0.02%
2020/06/09	0	0.00	100	76.52	75.80	-100	6,181	-1.62%
2020/06/08	10	74.80	13	75.25	75.80	-3	6,305	-0.05%
2020/06/04	20	73.60	1	73.70	73.60	19	6,361	0.30%
2020/06/02	80	73.78	0	0.00	73.20	80	6,435	1.24%
2020/05/29	0	0.00	2	71.50	73.50	-2	6,453	-0.03%
2020/05/28	0	0.00	1	72.40	71.60	-1	6,447	-0.02%
2020/05/26	1	71.30	0	0.00	71.20	1	6,514	0.02%
2020/05/25	12	69.37	13	70.01	71.50	-1	6,524	-0.02%
2020/05/22	0	0.00	3	69.63	69.50	-3	6,581	-0.05%
2020/05/21	51	68.71	51	69.07	69.90	0	6,735	0.00%
2020/05/20	10	68.10	10	68.40	68.40	0	6,756	0.00%
2020/05/19	0	0.00	1	68.40	68.50	-1	6,748	-0.01%
2020/05/18	14	69.19	10	68.20	67.60	4	6,734	0.06%
2020/05/15	22	71.90	20	70.10	70.10	2	6,724	0.03%
2020/05/14	3	72.93	0	0.00	71.70	3	6,681	0.04%
2020/05/13	13	70.99	11	71.45	72.80	2	6,547	0.03%
2020/05/12	16	70.71	12	71.30	70.80	4	6,516	0.06%
2020/05/11	11	70.58	10	71.25	70.20	1	6,516	0.02%
2020/05/08	1	71.60	1	70.60	70.40	0	6,544	0.00%
2020/05/07	0	0.00	1	70.40	69.80	-1	6,537	-0.02%
2020/05/06	11	69.50	10	69.80	69.30	1	6,582	0.02%
2020/05/05	20	69.70	22	69.35	69.30	-2	6,624	-0.03%
2020/05/04	15	68.49	14	69.52	69.50	1	6,636	0.02%
2020/04/30	12	69.12	62	69.21	69.90	-50	6,624	-0.75%
2020/04/29	60	68.25	10	68.30	68.60	50	6,573	0.76%
2020/04/27	1	67.80	1	67.90	67.60	0	6,581	0.00%
2020/04/24	1	66.60	0	0.00	66.80	1	6,522	0.02%
2020/04/23	1	67.20	0	0.00	67.30	1	6,469	0.02%
2020/04/22	1	66.20	0	0.00	67.50	1	6,486	0.02%
2020/04/21	1	66.70	0	0.00	66.50	1	6,537	0.02%
2020/04/20	1	67.50	0	0.00	68.00	1	6,663	0.02%
2020/04/17	54	69.74	55	68.57	68.20	-1	6,683	-0.01%
2020/04/16	11	68.41	11	69.14	67.70	0	6,616	0.00%
2020/04/15	4	67.83	2	67.70	68.00	2	6,543	0.03%
2020/04/14	0	0.00	1	65.80	65.50	-1	6,409	-0.02%
2020/04/10	1	62.50	1	63.00	62.90	0	6,302	0.00%
2020/04/09	50	61.60	51	62.00	62.40	-1	6,216	-0.02%
2020/04/08	50	60.70	50	61.20	61.60	0	6,163	0.00%
2020/04/07	50	60.10	50	60.50	61.20	0	6,065	0.00%
2020/04/06	51	58.91	50	59.20	59.50	1	6,009	0.02%
2020/04/01	101	58.65	100	59.00	58.90	1	6,190	0.02%	大買/
2020/03/31	30	58.20	31	58.62	59.30	-1	6,153	-0.02%
2020/03/30	31	58.11	30	58.40	58.60	1	6,083	0.02%
2020/03/27	0	0.00	72	60.49	60.50	-72	5,973	-1.21%
2020/03/26	31	57.70	30	58.40	59.00	1	5,822	0.02%
2020/03/25	19	59.55	30	59.68	59.00	-11	5,718	-0.19%
2020/03/24	10	57.30	0	0.00	56.70	10	5,656	0.18%
2020/03/20	155	59.11	83	59.11	58.90	72	5,750	1.25%	大買/
2020/03/19	1	58.70	1	57.90	57.60	0	5,614	0.00%
2020/03/18	0	0.00	4	64.50	64.00	-4	5,639	-0.07%
2020/03/17	1	65.10	0	0.00	65.00	1	5,724	0.02%
2020/03/13	30	65.80	31	66.67	70.00	-1	5,922	-0.02%
2020/03/12	2	70.40	1	70.70	71.40	1	5,974	0.02%
2020/03/11	28	71.74	24	71.20	71.80	4	6,038	0.07%
2020/03/10	1	71.70	1	73.40	72.00	0	6,380	0.00%
2020/03/09	4	73.33	0	0.00	72.90	4	6,726	0.06%
2020/03/06	0	0.00	3	75.13	74.50	-3	6,781	-0.04%
2020/03/05	1	75.30	0	0.00	75.10	1	6,804	0.01%
2020/03/04	0	0.00	3	75.30	74.70	-3	6,847	-0.04%
2020/03/03	1	75.10	2	75.20	75.10	-1	6,861	-0.01%
2020/03/02	0	0.00	1	74.00	74.00	-1	6,891	-0.01%
2020/02/27	22	74.36	21	74.10	74.20	1	7,119	0.01%
2020/02/26	2	74.35	0	0.00	74.90	2	7,176	0.03%
2020/02/25	0	0.00	4	74.55	75.30	-4	7,200	-0.06%
2020/02/24	40	74.65	2	74.00	74.00	38	7,139	0.53%
2020/02/21	0	0.00	1	78.70	78.40	-1	6,994	-0.01%
2020/02/20	1	78.50	0	0.00	77.70	1	6,922	0.01%
2020/02/19	3	77.80	11	78.15	78.00	-8	6,909	-0.12%
2020/02/18	1	78.10	2	78.10	77.90	-1	6,943	-0.01%
2020/02/17	1	78.50	0	0.00	78.30	1	6,895	0.01%
2020/02/12	0	0.00	2	78.30	78.50	-2	6,766	-0.03%
2020/02/11	1	76.90	0	0.00	77.00	1	6,714	0.01%
2020/02/07	1	77.70	1	77.70	77.70	0	6,662	0.00%
2020/02/05	20	76.20	20	76.80	76.50	0	6,663	0.00%
2020/02/04	1	77.00	0	0.00	76.80	1	6,692	0.01%
2020/02/03	0	0.00	1	74.50	74.50	-1	6,676	-0.01%
2020/01/31	103	75.14	0	0.00	75.20	103	6,658	1.55%	大買/鉅額交易
2020/01/30	61	75.36	0	0.00	75.00	61	6,642	0.92%
2020/01/20	32	79.27	30	80.00	79.30	2	6,534	0.03%
2020/01/17	1	80.10	0	0.00	79.60	1	6,488	0.02%
2020/01/16	30	80.50	1	79.90	80.10	29	6,522	0.44%
2020/01/15	3	81.83	1	81.00	81.00	2	6,483	0.03%
2020/01/14	2	82.00	7	81.20	83.10	-5	6,389	-0.08%
2020/01/13	1	78.30	32	79.02	79.80	-31	6,228	-0.50%
2020/01/10	50	77.60	24	78.02	77.50	26	6,176	0.42%
2020/01/08	3	76.47	2	76.55	76.80	1	6,204	0.02%
2020/01/07	2	77.05	31	77.02	77.40	-29	6,196	-0.47%
2020/01/03	34	78.66	3	78.23	78.00	31	6,122	0.51%
2020/01/02	0	0.00	3	78.90	78.80	-3	6,067	-0.05%
2019/12/31	0	0.00	5	79.50	79.30	-5	6,019	-0.08%
2019/12/30	1	80.30	5	80.72	80.20	-4	6,024	-0.07%
2019/12/27	14	80.22	45	80.58	80.00	-31	5,985	-0.52%
2019/12/26	11	77.77	11	78.00	78.10	0	5,767	0.00%
2019/12/25	0	0.00	2	78.50	78.30	-2	5,805	-0.03%
2019/12/24	10	77.10	10	76.40	76.40	0	5,900	0.00%
2019/12/23	10	77.50	22	77.66	77.80	-12	5,891	-0.20%
2019/12/20	22	77.86	20	77.20	77.20	2	5,915	0.03%
2019/12/19	12	78.69	26	77.70	77.70	-14	5,892	-0.24%
2019/12/18	87	79.57	68	80.08	78.70	19	5,851	0.32%
2019/12/17	90	77.13	99	77.73	78.60	-9	5,747	-0.16%
2019/12/16	52	77.23	61	78.13	77.30	-9	5,662	-0.16%
2019/12/13	54	76.96	35	77.21	77.00	19	5,630	0.34%
2019/12/12	73	77.07	42	77.01	77.00	31	5,505	0.56%
2019/12/11	23	75.74	23	75.97	77.40	0	5,432	0.00%
2019/12/10	21	76.80	20	76.75	76.00	1	5,289	0.02%
2019/12/09	41	77.33	31	76.71	76.70	10	5,178	0.19%
2019/12/06	14	77.51	0	0.00	77.90	14	5,055	0.28%
2019/12/05	368	81.49	369	82.03	79.60	-1	4,882	-0.02%	大買/大賣/
2019/12/04	9	77.26	9	77.04	76.20	0	4,564	0.00%
2019/12/03	4	73.05	3	72.47	73.10	1	4,170	0.02%
2019/12/02	4	70.33	4	70.48	70.70	0	4,111	0.00%
2019/11/29	2	71.65	0	0.00	71.60	2	4,239	0.05%
2019/11/28	2	72.40	1	72.70	72.40	1	4,183	0.02%
2019/11/27	5	72.04	0	0.00	71.10	5	4,140	0.12%
2019/11/26	1	71.20	0	0.00	72.00	1	4,053	0.02%
2019/11/25	0	0.00	12	69.07	68.80	-12	3,784	-0.32%
2019/11/22	3	67.40	9	67.69	68.00	-6	3,686	-0.16%
2019/11/21	2	65.20	8	65.90	66.70	-6	3,627	-0.17%
2019/11/20	2	65.80	1	67.00	65.20	1	3,592	0.03%
2019/11/19	0	0.00	1	66.60	66.50	-1	3,552	-0.03%
2019/11/18	2	65.70	0	0.00	66.30	2	3,548	0.06%
2019/11/15	6	65.72	5	66.22	66.60	1	3,539	0.03%
2019/11/13	0	0.00	1	64.80	64.30	-1	3,532	-0.03%
2019/11/11	2	64.20	2	64.10	64.10	0	3,556	0.00%
2019/11/08	12	65.42	2	64.90	64.90	10	3,567	0.28%
2019/11/07	6	66.10	0	0.00	65.60	6	3,560	0.17%
2019/11/06	0	0.00	3	66.67	66.70	-3	3,561	-0.08%
2019/11/05	5	67.28	4	68.15	66.50	1	3,557	0.03%
2019/11/04	1	67.20	7	66.69	67.40	-6	3,522	-0.17%
2019/11/01	0	0.00	1	64.80	65.20	-1	3,511	-0.03%
2019/10/30	2	63.60	0	0.00	64.10	2	3,493	0.06%
2019/10/29	0	0.00	1	65.50	64.20	-1	3,610	-0.03%
2019/10/28	1	64.80	0	0.00	65.00	1	3,626	0.03%
2019/10/25	2	64.55	0	0.00	64.30	2	3,649	0.05%
2019/10/24	0	0.00	4	64.45	64.70	-4	3,664	-0.11%
2019/10/17	1	63.60	0	0.00	64.30	1	3,946	0.03%
2019/10/16	3	64.57	3	64.33	64.60	0	3,945	0.00%
2019/10/15	0	0.00	11	63.13	63.50	-11	3,920	-0.28%
2019/10/14	1	62.10	0	0.00	62.60	1	3,937	0.03%
2019/10/09	3	61.50	0	0.00	61.70	3	3,912	0.08%
2019/10/08	0	0.00	4	62.48	62.40	-4	3,911	-0.10%
2019/10/04	1	61.00	0	0.00	60.90	1	3,892	0.03%
2019/10/03	1	61.70	0	0.00	61.20	1	3,875	0.03%
2019/10/02	1	61.80	0	0.00	62.40	1	3,857	0.03%
2019/10/01	11	62.10	0	0.00	62.00	11	3,890	0.28%
2019/09/27	3	64.07	0	0.00	62.70	3	3,858	0.08%
2019/09/26	3	66.40	4	66.62	66.40	-1	3,817	-0.03%
2019/09/25	3	66.10	3.1	65.91	66.20	-0.1	3,860	0.00%
2019/09/24	4	67.28	0	0.00	66.80	4	3,866	0.10%
2019/09/23	15	67.53	3	67.60	67.60	12	3,934	0.31%
2019/09/20	10	67.70	10	68.00	68.00	0	3,998	0.00%
2019/09/19	1	68.10	0	0.00	68.20	1	4,038	0.02%
2019/09/18	1	67.50	16	67.98	68.60	-15	4,064	-0.37%
2019/09/17	1	66.00	1	65.90	66.00	0	3,970	0.00%
2019/09/16	6	66.00	5	66.10	66.00	1	3,970	0.03%
2019/09/12	10	66.25	5	66.20	65.60	5	3,958	0.13%
2019/09/04	0	0.00	5	64.60	65.10	-5	3,918	-0.13%
2019/09/03	10	64.90	0	0.00	64.50	10	3,948	0.25%
2019/08/30	2	63.15	2	64.00	64.00	0	3,876	0.00%
2019/08/27	0	0.00	1	63.30	63.30	-1	3,890	-0.03%
2019/08/26	0	0.00	11	62.48	62.80	-11	3,942	-0.28%
2019/08/22	3	62.50	0	0.00	61.90	3	4,064	0.07%
2019/08/20	7	62.40	0	0.00	61.90	7	4,183	0.17%
2019/08/19	1	62.20	0	0.00	62.20	1	4,223	0.02%
2019/08/08	1	61.70	0	0.00	61.50	1	4,529	0.02%
2019/08/05	1	61.60	1	64.00	61.90	0	4,559	0.00%
2019/08/02	0	0.00	3	63.07	64.00	-3	4,565	-0.07%
2019/07/31	1	62.40	0	0.00	63.30	1	4,571	0.02%
2019/07/30	1	64.10	0	0.00	63.50	1	4,487	0.02%
2019/07/29	0	0.00	5	64.10	64.50	-5	4,572	-0.11%
2019/07/23	0	0.00	8	64.46	64.50	-8	4,776	-0.17%
2019/07/22	0	0.00	2	62.90	63.10	-2	4,709	-0.04%
2019/07/19	7	62.14	3	62.60	62.00	4	4,718	0.08%
2019/07/18	3	61.80	5	61.72	61.50	-2	4,680	-0.04%
2019/07/17	3	61.10	0	0.00	61.40	3	4,725	0.06%
2019/07/16	0	0.00	3	62.70	62.70	-3	4,712	-0.06%
2019/07/15	3	61.60	0	0.00	61.80	3	4,829	0.06%
2019/07/12	1	61.30	0	0.00	61.20	1	4,903	0.02%
2019/07/11	7	61.20	0	0.00	61.30	7	4,932	0.14%
2019/07/02	2	65.50	25	65.80	65.80	-23	5,038	-0.46%
2019/06/28	32	65.04	31	65.20	65.20	1	5,026	0.02%
2019/06/26	27	63.70	3	65.00	65.00	24	4,944	0.49%
2019/06/13	0	0.00	2	61.10	61.00	-2	5,189	-0.04%
2019/06/12	2	59.50	0	0.00	60.50	2	5,218	0.04%
2019/06/05	3	59.80	3	59.90	59.70	0	5,255	0.00%
2019/05/31	0	0.00	3	59.03	60.30	-3	5,348	-0.06%
2019/05/30	3	57.23	0	0.00	57.00	3	5,346	0.06%
2019/05/23	0	0.00	1	60.50	60.80	-1	5,526	-0.02%
2019/05/22	0	0.00	4	61.20	60.70	-4	5,571	-0.07%
2019/05/21	5	59.94	0	0.00	60.00	5	5,621	0.09%
2019/05/14	0	0.00	3	63.30	64.00	-3	6,218	-0.05%
2019/05/03	3	65.00	0	0.00	65.00	3	6,627	0.05%
2019/05/02	6	66.47	1	66.30	65.70	5	6,505	0.08%
2019/04/19	0	0.00	5	71.20	69.20	-5	6,573	-0.08%
2019/04/18	0	0.00	3	69.20	69.20	-3	6,541	-0.05%
2019/04/09	2	67.60	1	67.80	67.70	1	6,621	0.02%
2019/04/02	1	68.00	3	67.90	68.40	-2	6,494	-0.03%
2019/04/01	2	67.40	3	67.40	67.00	-1	6,446	-0.02%
2019/03/29	0	0.00	1	65.80	66.50	-1	6,393	-0.02%
2019/03/28	6	65.65	0	0.00	65.20	6	6,393	0.09%
2019/03/22	0	0.00	13	67.88	68.20	-13	6,318	-0.21%
2019/03/20	2	66.15	0	0.00	65.50	2	6,264	0.03%
2019/03/18	3	65.40	0	0.00	65.40	3	6,202	0.05%
2019/03/15	8	65.99	5	67.30	65.80	3	6,164	0.05%
2019/03/14	1	66.50	0	0.00	66.50	1	6,176	0.02%
2019/03/12	3	65.80	0	0.00	66.30	3	6,251	0.05%
2019/03/11	3	65.90	0	0.00	65.50	3	6,188	0.05%
2019/03/07	1	68.50	0	0.00	68.50	1	6,139	0.02%
2019/03/06	3	69.63	1	69.70	70.20	2	6,188	0.03%
2019/03/04	2	70.65	134	71.80	70.00	-132	6,218	-2.12%	大賣/鉅額交易
2019/02/26	136	68.21	7	68.27	68.20	129	6,113	2.11%	大買/鉅額交易
2019/02/25	1	65.60	1	66.10	66.00	0	5,938	0.00%
2019/02/21	3	66.40	3	67.20	66.10	0	5,890	0.00%
2019/02/20	3	65.90	0	0.00	66.00	3	5,869	0.05%
2019/02/19	3	65.87	2	66.70	66.90	1	5,805	0.02%
2019/02/18	0	0.00	2	68.60	67.40	-2	5,713	-0.04%
2019/02/15	2	67.50	2	65.80	65.50	0	5,557	0.00%
2019/02/14	1	66.00	16	65.21	66.10	-15	5,437	-0.28%
2019/02/13	9	63.20	0	0.00	62.70	9	5,202	0.17%
2019/02/12	6	64.10	2	64.20	63.50	4	5,100	0.08%
2019/02/11	2	64.60	0	0.00	65.10	2	5,035	0.04%
2019/01/30	2	65.80	2	66.55	66.60	0	4,912	0.00%
2019/01/29	0	0.00	3	64.70	64.40	-3	4,837	-0.06%
2019/01/28	16	64.51	15	65.07	64.50	1	4,741	0.02%
2019/01/25	1	63.10	2	62.65	63.00	-1	4,686	-0.02%
2019/01/24	1	60.90	0	0.00	61.70	1	4,742	0.02%
2019/01/23	1	61.60	0	0.00	61.70	1	4,929	0.02%
2019/01/22	0	0.00	15	61.16	61.00	-15	4,966	-0.30%
2019/01/21	12	60.67	1	60.40	60.30	11	5,037	0.22%
2019/01/18	1	58.60	6	59.25	60.00	-5	5,143	-0.10%
2019/01/17	3	58.03	3	59.00	57.70	0	5,214	0.00%
2019/01/16	1	57.50	1	58.90	58.50	0	5,295	0.00%
2019/01/15	1	56.50	14	57.81	58.00	-13	5,279	-0.25%
2019/01/14	1	55.60	0	0.00	55.70	1	5,131	0.02%
2019/01/10	8	56.75	0	0.00	56.30	8	5,053	0.16%
2019/01/08	4	57.53	0	0.00	57.50	4	5,007	0.08%
2019/01/07	3	58.53	0	0.00	58.50	3	4,998	0.06%
2019/01/04	5	57.32	1	57.50	57.40	4	5,013	0.08%
2019/01/03	5	60.36	0	0.00	59.60	5	5,023	0.10%
2019/01/02	0	0.00	6	62.17	63.00	-6	5,061	-0.12%
2018/12/28	3	59.67	0	0.00	59.50	3	5,037	0.06%
2018/12/27	3	60.90	0	0.00	60.70	3	5,078	0.06%
2018/12/26	1	60.60	2	61.85	60.30	-1	5,124	-0.02%
2018/12/25	1	60.40	0	0.00	60.50	1	5,129	0.02%
2018/12/22	1	62.50	0	0.00	62.60	1	5,150	0.02%
2018/12/21	0	0.00	1	62.60	62.50	-1	5,234	-0.02%
2018/12/20	1	63.00	0	0.00	62.50	1	5,219	0.02%
2018/12/19	0	0.00	1	65.40	64.00	-1	5,204	-0.02%
2018/12/18	1	64.50	2	63.25	63.70	-1	5,148	-0.02%
2018/12/17	1	63.00	2	61.85	62.60	-1	5,206	-0.02%
2018/12/14	2	61.05	0	0.00	61.00	2	5,237	0.04%
2018/12/13	2	62.45	2	62.20	61.30	0	5,236	0.00%
2018/12/12	0	0.00	1	61.30	61.60	-1	5,281	-0.02%
2018/12/07	2	58.15	0	0.00	58.10	2	5,459	0.04%
2018/12/06	2	60.55	0	0.00	58.10	2	5,453	0.04%
2018/12/05	0	0.00	1	66.60	62.80	-1	5,449	-0.02%
2018/12/03	1	69.20	1	68.00	69.00	0	5,532	0.00%
2018/11/29	0	0.00	2	65.60	64.40	-2	5,512	-0.04%
2018/11/28	4	64.50	3	64.87	64.80	1	5,469	0.02%
2018/11/27	1	60.10	0	0.00	61.80	1	5,388	0.02%
2018/11/26	0	0.00	1	60.70	60.40	-1	5,442	-0.02%
2018/11/23	4	60.85	3	60.40	60.40	1	5,525	0.02%
2018/11/22	0	0.00	4	62.63	62.10	-4	5,587	-0.07%
2018/11/21	0	0.00	2	61.50	61.40	-2	5,619	-0.04%
2018/11/19	6	60.57	0	0.00	60.10	6	5,745	0.10%
2018/11/16	1	62.30	3	62.90	62.80	-2	5,717	-0.03%
2018/11/15	2	62.30	4	61.45	62.30	-2	5,751	-0.03%
2018/11/14	2	61.80	0	0.00	59.90	2	5,766	0.03%
2018/11/13	1	57.40	1	60.60	60.40	0	5,754	0.00%
2018/11/12	1	59.30	3	60.00	60.00	-2	5,747	-0.03%
2018/11/09	3	60.93	0	0.00	59.90	3	5,796	0.05%
2018/11/07	1	60.80	0	0.00	62.30	1	5,774	0.02%
2018/11/06	0	0.00	5	62.04	62.20	-5	5,779	-0.09%
2018/11/05	2	60.80	3	60.40	61.90	-1	5,828	-0.02%
2018/11/02	0	0.00	4	61.28	60.90	-4	5,955	-0.07%
2018/11/01	3	58.00	4	57.45	59.30	-1	6,096	-0.02%
2018/10/31	6	56.40	2	56.75	57.00	4	6,033	0.07%
2018/10/30	0	0.00	1	53.10	52.90	-1	5,892	-0.02%
2018/10/29	0	0.00	3	51.30	51.50	-3	5,897	-0.05%
2018/10/26	3	50.45	5	51.51	49.90	-2	5,844	-0.03%
2018/10/25	7	50.83	0	0.00	49.50	7	5,769	0.12%
2018/10/24	3	53.47	2	55.15	55.00	1	5,665	0.02%
2018/10/23	1	57.30	0	0.00	56.30	1	5,639	0.02%
2018/10/22	4	58.08	2	58.10	58.40	2	5,632	0.04%
2018/10/19	1	58.70	5	58.76	59.70	-4	5,642	-0.07%
2018/10/18	1	57.70	0	0.00	57.20	1	5,681	0.02%
2018/10/17	2	59.45	8	59.36	59.80	-6	5,735	-0.10%
2018/10/16	2	55.70	0	0.00	55.70	2	5,704	0.04%
2018/10/12	0	0.00	1	54.80	57.30	-1	5,717	-0.02%
2018/10/11	1	54.20	0	0.00	54.00	1	5,740	0.02%
2018/10/09	4	58.88	1	60.00	60.00	3	5,686	0.05%
2018/10/08	1	61.70	0	0.00	61.00	1	5,598	0.02%
2018/10/05	3	62.90	1	62.30	62.80	2	5,535	0.04%
2018/10/03	1	69.80	1	68.60	68.00	0	5,451	0.00%
2018/09/25	1	68.90	0	0.00	68.80	1	5,523	0.02%
2018/09/21	2	69.95	7	68.80	70.30	-5	5,532	-0.09%
2018/09/20	1	66.60	3	66.30	66.70	-2	5,466	-0.04%
2018/09/19	2	65.10	2	65.10	65.10	0	5,457	0.00%
2018/09/18	1	64.10	0	0.00	64.00	1	5,493	0.02%
2018/09/17	1	65.50	1	66.40	66.10	0	5,447	0.00%
2018/09/14	0	0.00	1	64.90	66.10	-1	5,407	-0.02%
2018/09/13	0	0.00	1	63.60	63.30	-1	5,329	-0.02%
2018/09/12	5	62.54	3	61.77	61.70	2	5,295	0.04%
2018/09/10	6	65.75	1	64.90	64.70	5	5,271	0.09%
2018/09/06	1	71.40	1	71.60	70.10	0	5,357	0.00%
2018/09/05	2	72.85	0	0.00	72.40	2	5,544	0.04%
2018/09/03	1	73.50	0	0.00	73.40	1	5,657	0.02%
2018/08/31	0	0.00	1	74.90	74.50	-1	5,622	-0.02%
2018/08/30	3	73.87	0	0.00	73.60	3	5,551	0.05%
2018/08/29	4	75.13	4	76.98	75.50	0	5,472	0.00%
2018/08/28	4	75.48	1	76.40	76.00	3	5,378	0.06%
2018/08/27	0	0.00	5	73.28	74.00	-5	5,327	-0.09%
2018/08/24	5	70.98	2	71.40	70.80	3	5,337	0.06%
2018/08/23	1	73.70	0	0.00	73.90	1	5,325	0.02%
2018/08/21	2	74.90	1	75.40	76.20	1	5,358	0.02%
2018/08/20	3	74.27	4	74.70	73.00	-1	5,379	-0.02%
2018/08/17	2	76.30	4	75.95	75.10	-2	5,358	-0.04%
2018/08/16	5	74.64	1	74.70	75.00	4	5,361	0.07%
2018/08/15	1	74.60	2	75.80	74.10	-1	5,321	-0.02%
2018/08/14	2	77.70	0	0.00	76.70	2	5,289	0.04%
2018/08/13	0	0.00	5	78.86	76.90	-5	5,262	-0.10%
2018/08/10	3	82.47	2	81.80	82.30	1	5,200	0.02%
2018/08/09	1	82.20	0	0.00	81.50	1	5,075	0.02%
2018/08/06	2	78.90	0	0.00	75.40	2	4,659	0.04%
2018/08/03	1	76.60	1	76.40	77.00	0	4,591	0.00%
2018/08/02	1	74.50	0	0.00	73.70	1	4,537	0.02%
2018/08/01	1	78.00	2	78.30	77.60	-1	4,507	-0.02%
2018/07/30	0	0.00	5	77.20	77.20	-5	4,391	-0.11%
2018/07/27	4	74.40	11	75.00	75.00	-7	4,377	-0.16%
2018/07/26	12	75.38	0	0.00	76.10	12	4,377	0.27%
2018/07/25	0	0.00	1	75.20	76.50	-1	4,318	-0.02%
2018/07/24	4	73.90	6	73.02	73.70	-2	4,246	-0.05%
2018/07/23	1	70.00	1	71.90	70.10	0	4,160	0.00%
2018/07/20	0	0.00	3	71.30	70.50	-3	4,128	-0.07%
2018/07/19	0	0.00	1	70.60	70.90	-1	4,112	-0.02%
2018/07/18	5	70.36	2	71.55	69.00	3	4,088	0.07%
2018/07/17	1	69.50	0	0.00	69.10	1	3,991	0.03%
2018/07/16	0	0.00	1	69.70	69.50	-1	4,021	-0.02%
2018/07/13	0	0.00	1	68.70	68.70	-1	4,022	-0.02%
2018/07/12	1	65.80	1	67.70	67.80	0	4,041	0.00%
2018/07/10	0	0.00	1	68.20	68.30	-1	3,965	-0.03%
2018/07/09	0	0.00	3	67.40	68.00	-3	3,927	-0.08%
2018/07/06	1	64.40	0	0.00	64.50	1	3,900	0.03%
2018/07/05	0	0.00	2.4	66.08	66.00	-2.4	3,880	-0.06%
2018/07/04	0	0.00	10	68.70	69.00	-10	3,883	-0.26%
2018/07/03	2	68.10	1	68.80	69.00	1	3,887	0.03%
2018/07/02	0	0.00	2	69.85	69.80	-2	3,864	-0.05%
2018/06/29	1	68.20	0	0.00	69.80	1	3,866	0.03%
2018/06/28	1	67.90	0	0.00	68.20	1	3,921	0.03%
2018/06/27	2	68.80	0	0.00	69.30	2	4,082	0.05%
2018/06/26	0	0.00	4	69.90	70.00	-4	4,039	-0.10%
2018/06/25	0	0.00	3	68.83	69.00	-3	4,044	-0.07%
2018/06/22	0	0.00	2	68.70	68.50	-2	4,093	-0.05%
2018/06/21	2	67.60	2	68.00	68.10	0	4,062	0.00%
2018/06/20	2	66.40	0	0.00	66.70	2	4,031	0.05%
2018/06/19	3	67.03	0	0.00	66.00	3	3,962	0.08%
2018/06/15	4	69.25	2	68.95	69.30	2	3,885	0.05%
2018/06/14	14	69.84	0	0.00	70.00	14	3,758	0.37%
2018/06/13	1	67.80	3	70.90	70.40	-2	3,608	-0.06%
2018/06/12	4	67.50	0	0.00	67.20	4	3,365	0.12%
2018/06/11	0	0.00	2	69.85	69.70	-2	3,296	-0.06%
2018/06/06	0	0.00	1	66.00	65.70	-1	3,178	-0.03%
2018/06/05	1	64.30	0	0.00	65.00	1	3,172	0.03%
2018/06/04	1	64.70	0	0.00	64.90	1	3,194	0.03%
2018/06/01	2	65.30	1	67.30	65.10	1	3,180	0.03%
2018/05/30	0	0.00	1	66.10	64.50	-1	3,035	-0.03%
2018/05/29	0	0.00	1	66.10	66.00	-1	3,012	-0.03%
2018/05/28	0	0.00	1	65.20	64.80	-1	3,006	-0.03%
2018/05/23	1	62.40	0	0.00	62.00	1	2,982	0.03%
2018/05/22	0	0.00	1	63.80	63.50	-1	2,973	-0.03%
2018/05/21	1	62.50	0	0.00	62.30	1	2,995	0.03%
2018/05/18	0	0.00	2	62.65	63.00	-2	3,021	-0.07%
2018/05/15	1	62.40	0	0.00	62.40	1	3,198	0.03%
2018/05/09	0	0.00	1	62.10	61.80	-1	3,239	-0.03%
2018/05/04	1	60.00	0	0.00	59.60	1	3,305	0.03%
2018/04/25	0	0.00	1	60.80	60.90	-1	3,416	-0.03%
2018/04/24	1	61.90	0	0.00	60.60	1	3,501	0.03%
2018/04/23	0	0.00	1	62.90	62.90	-1	3,699	-0.03%
2018/04/20	1	63.30	0	0.00	62.80	1	3,776	0.03%
2018/04/16	1	63.00	0	0.00	63.20	1	3,706	0.03%
2018/04/10	0	0.00	1	64.30	64.30	-1	3,801	-0.03%
2018/04/09	1	63.30	0	0.00	63.50	1	3,787	0.03%
2018/04/03	1	64.30	2	63.50	64.40	-1	3,800	-0.03%
2018/04/02	2	66.05	0	0.00	65.10	2	3,775	0.05%
2018/03/31	2	66.70	0	0.00	67.00	2	3,746	0.05%
2018/03/30	2	66.40	0	0.00	66.90	2	3,619	0.06%
2018/03/22	0	0.00	1	64.60	64.60	-1	3,301	-0.03%
2018/03/20	0	0.00	1	65.50	64.40	-1	3,365	-0.03%
2018/03/06	0	0.00	1	62.00	62.50	-1	3,753	-0.03%
2018/03/01	1	61.10	0	0.00	61.20	1	3,863	0.03%
2018/02/22	1	62.80	0	0.00	63.00	1	4,199	0.02%
2018/02/21	0	0.00	2	64.20	63.80	-2	4,397	-0.05%
2018/02/12	1	62.90	0	0.00	62.90	1	4,408	0.02%
2018/02/08	2	62.50	0	0.00	61.60	2	4,361	0.05%
2018/01/30	0	0.00	1	64.70	64.80	-1	4,403	-0.02%
2018/01/29	0	0.00	2	63.90	64.40	-2	4,390	-0.05%
2018/01/26	1	63.10	0	0.00	63.70	1	4,362	0.02%
2018/01/22	0	0.00	1	67.90	67.30	-1	4,231	-0.02%
2018/01/19	1	69.30	2	68.70	68.10	-1	4,250	-0.02%
2018/01/18	2	68.10	0	0.00	67.60	2	4,189	0.05%
2018/01/17	5	67.12	4	67.88	68.00	1	4,085	0.02%
2018/01/16	1	65.70	0	0.00	64.30	1	3,856	0.03%