世界 (5347)-康和-嘉義券商分點個股進出

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
97.0
漲跌
▲6.3
漲幅
+6.95%
成交量
20,390張
產業
上櫃半導體類股
1109人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

世界 (5347)籌碼相關－康和-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

康和-嘉義券商分點個股進出
康和-嘉義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
2024/12/17	8	96.65	0.3	96.87	97.00	7.7	8,657	0.09%
2024/12/11	2	92.20	0	0.00	90.80	2	8,701	0.02%
2024/12/09	0	0.00	5	93.24	92.80	-5	8,984	-0.06%
2024/12/05	0	0.00	1	93.50	93.30	-1	9,159	-0.01%
2024/12/04	5	92.80	0	0.00	93.60	5	9,230	0.05%
2024/12/03	0	0.00	2.3	90.84	91.00	-2.3	9,306	-0.02%
2024/12/02	0	0.00	0.6	89.80	89.60	-0.6	9,352	-0.01%
2024/11/29	3.1	87.90	21	90.12	89.50	-17.9	9,436	-0.19%
2024/11/28	2.2	88.89	3	88.60	88.20	-0.8	9,424	-0.01%
2024/11/27	0.8	89.81	1	89.50	89.50	-0.2	9,357	0.00%
2024/11/26	1	90.30	0	0.00	90.00	1	9,320	0.01%
2024/11/25	1	90.80	0	0.00	90.00	1	9,317	0.01%
2024/11/22	0	0.00	2	92.45	92.10	-2	9,219	-0.02%
2024/11/21	1	90.40	0	0.00	91.70	1	9,147	0.01%
2024/11/20	1	89.90	0	0.00	89.90	1	8,959	0.01%
2024/11/19	3	91.07	0	0.00	90.70	3	8,852	0.03%
2024/11/18	1	92.60	1	92.90	91.10	0	8,790	0.00%
2024/11/13	1	92.80	0	0.00	92.40	1	8,770	0.01%
2024/11/12	1	92.20	0	0.00	94.20	1	8,737	0.01%
2024/11/11	5	94.56	0	0.00	93.80	5	8,691	0.06%
2024/11/07	1	94.00	0	0.00	94.30	1	8,757	0.01%
2024/11/06	1.5	92.90	0	0.00	92.40	1.5	8,783	0.02%
2024/11/05	3	94.00	0	0.00	93.60	3	8,768	0.03%
2024/11/04	0	0.00	1	92.60	93.20	-1	8,997	-0.01%
2024/11/01	3.1	91.61	1	93.40	95.00	2.1	9,208	0.02%
2024/10/30	0	0.00	1	95.80	96.50	-1	8,943	-0.01%
2024/10/29	0	0.00	1	97.60	97.10	-1	9,011	-0.01%
2024/10/28	1	98.20	1	98.70	98.60	0	9,166	0.00%
2024/10/25	0	0.00	1	99.00	99.00	-1	9,393	-0.01%
2024/10/24	0	0.00	3	98.70	97.90	-3	9,448	-0.03%
2024/10/23	4	97.70	0	0.00	98.00	4	9,627	0.04%
2024/10/22	1	98.60	0	0.00	99.00	1	9,674	0.01%
2024/10/21	0	99.10	13	100.50	100.50	-13	9,799	-0.13%
2024/10/18	25	99.08	0	0.00	98.20	25	9,847	0.25%
2024/10/16	0	0.00	1	101.00	101.00	-1	9,932	-0.01%
2024/10/14	0	0.00	3	101.50	101.50	-3	10,168	-0.03%
2024/10/09	14.4	104.24	5	102.50	102.50	9.4	10,472	0.09%
2024/10/08	1	101.50	0	0.00	101.50	1	10,506	0.01%
2024/10/07	1	101.00	1	99.00	100.50	0	10,687	0.00%
2024/10/04	1	100.55	0	0.00	100.00	1	10,844	0.01%
2024/09/30	3	103.67	0	0.00	103.50	3	11,804	0.03%
2024/09/27	1	105.50	0	0.00	103.00	1	12,324	0.01%
2024/09/26	1	106.50	0	0.00	105.00	1	13,056	0.01%
2024/09/25	1	108.50	2	108.25	106.50	-1	13,804	-0.01%
2024/09/24	1	107.00	0	0.00	107.00	1	14,237	0.01%
2024/09/23	0	0.00	1	109.00	108.00	-1	14,284	-0.01%
2024/09/20	0	0.00	1	108.50	106.50	-1	14,258	-0.01%
2024/09/19	1	109.50	4	106.00	107.00	-3	14,191	-0.02%
2024/09/18	0	0.00	1	108.50	101.00	-1	14,142	-0.01%
2024/09/16	3	105.50	0	0.00	106.50	3	14,239	0.02%
2024/09/13	3	105.33	2	105.00	105.00	1	14,473	0.01%
2024/09/12	1	106.57	1	110.00	106.00	0	14,673	0.00%
2024/09/11	1	106.00	1	109.00	109.00	0	14,867	0.00%
2024/09/10	2.1	109.82	2	107.50	107.50	0.1	14,845	0.00%
2024/09/09	4	116.86	0	0.00	113.50	4	15,000	0.03%
2024/09/06	1	118.00	1	120.50	118.00	0	15,265	0.00%
2024/09/05	4	119.75	2	118.50	118.50	2	15,716	0.01%
2024/09/04	0	0.00	3	122.17	121.00	-3	16,108	-0.02%
2024/09/03	1	123.00	1	126.00	120.50	0	16,461	0.00%
2024/09/02	0	0.00	1	125.00	125.00	-1	17,478	-0.01%
2024/08/30	0	0.00	0.9	122.50	123.00	-0.9	17,792	-0.01%
2024/08/29	0	0.00	1	122.50	122.00	-1	18,353	-0.01%
2024/08/28	0	0.00	1	122.00	121.50	-1	18,992	-0.01%
2024/08/27	1	121.50	5	121.70	122.50	-4	19,596	-0.02%
2024/08/26	0	0.00	5	120.60	119.00	-5	20,056	-0.02%
2024/08/23	2	120.00	1	119.50	122.00	1	20,164	0.00%
2024/08/22	1	118.00	1	118.50	118.50	0	20,209	0.00%
2024/08/21	3	120.67	0	0.00	119.00	3	20,275	0.01%
2024/08/20	4	126.38	1	125.50	124.50	3	20,283	0.01%
2024/08/19	3	124.83	5	124.10	126.00	-2	20,286	-0.01%
2024/08/16	0	0.00	3	120.33	119.50	-3	20,113	-0.01%
2024/08/15	2	119.00	1	118.00	117.00	1	20,196	0.00%
2024/08/14	1	118.00	1	119.00	119.00	0	20,398	0.00%
2024/08/13	1	120.00	0	0.00	119.50	1	20,659	0.00%
2024/08/09	0	0.00	3	119.83	118.50	-3	20,649	-0.01%
2024/08/08	4	117.25	1	117.00	117.00	3	20,653	0.01%
2024/08/07	0	0.00	1	119.00	119.00	-1	20,713	0.00%
2024/08/06	0	0.00	3	118.33	119.00	-3	20,653	-0.01%
2024/08/05	0	0.00	1	110.50	117.50	-1	20,534	0.00%
2024/08/01	0	0.00	4	119.50	118.00	-4	20,323	-0.02%
2024/07/31	5	116.90	0	0.00	116.50	5	20,485	0.02%
2024/07/30	0	0.00	16	113.88	120.00	-16	21,139	-0.08%
2024/07/29	0	0.00	1	113.00	114.50	-1	21,089	0.00%
2024/07/26	1	110.00	1	111.00	112.50	0	21,301	0.00%
2024/07/23	2	115.50	0	115.50	115.50	2	21,139	0.01%
2024/07/22	0	0.00	4	118.50	115.50	-4	21,076	-0.02%
2024/07/19	3	117.50	2	118.50	118.50	1	21,110	0.00%
2024/07/18	1	118.50	0	0.00	120.50	1	21,011	0.00%
2024/07/17	0	0.00	28	120.50	121.00	-28	20,969	-0.13%
2024/07/16	5	118.20	2	119.00	119.50	3	21,091	0.01%
2024/07/15	0	0.00	1	120.00	122.50	-1	20,989	0.00%
2024/07/12	8	117.63	8.5	119.15	121.50	-0.5	20,982	0.00%
2024/07/11	2	123.00	1	123.00	122.50	1	20,766	0.00%
2024/07/10	7	123.64	28	122.71	122.00	-21	20,855	-0.10%
2024/07/09	1	125.50	0	0.00	123.00	1	20,792	0.00%
2024/07/08	2	125.00	6	123.00	123.00	-4	20,678	-0.02%
2024/07/05	26	125.87	32	126.77	124.50	-6	20,500	-0.03%
2024/07/04	62	122.81	0	0.00	120.50	62	20,178	0.31%
2024/07/03	12	133.25	11	138.27	131.00	1	19,570	0.01%
2024/07/02	22	143.75	11	144.23	142.00	11	19,054	0.06%
2024/07/01	18	138.83	38.1	139.43	142.00	-20.1	18,310	-0.11%
2024/06/28	0	0.00	13	125.04	129.50	-13	17,611	-0.07%
2024/06/27	3	117.99	2	117.00	118.00	1	17,410	0.01%
2024/06/26	0	0.00	4	121.38	121.50	-4	17,396	-0.02%
2024/06/25	8	118.63	1	121.00	118.50	7	17,422	0.04%
2024/06/24	6	120.08	4	121.50	121.50	2	17,530	0.01%
2024/06/21	32	121.70	1	122.50	122.50	31	17,539	0.18%
2024/06/20	45	127.00	41	126.33	126.50	4	17,736	0.02%
2024/06/19	3.1	124.80	13	122.92	127.00	-10	17,780	-0.06%
2024/06/18	34	119.01	31	117.74	121.50	3	18,085	0.02%
2024/06/17	6	111.58	4	111.88	111.00	2	18,598	0.01%
2024/06/14	12	110.21	5	110.50	110.00	7	18,850	0.04%
2024/06/13	10	116.40	7	119.00	114.50	3	18,851	0.02%
2024/06/12	17	112.09	27	113.65	115.50	-10	18,704	-0.05%
2024/06/11	7	109.07	5	110.50	112.50	2	19,188	0.01%
2024/06/07	8	109.56	25	110.08	111.00	-17	19,416	-0.09%
2024/06/06	22	102.91	24	103.80	105.50	-2	18,899	-0.01%
2024/06/04	13	103.04	11	104.27	103.00	2	18,149	0.01%
2024/06/03	14	102.07	11	103.14	103.50	3	17,826	0.02%
2024/05/31	33	107.62	30	107.23	107.50	3	17,224	0.02%
2024/05/30	7	102.64	13	104.62	106.50	-6	16,598	-0.04%
2024/05/29	18	103.95	17	103.18	101.00	1	16,069	0.01%
2024/05/28	9	100.28	7	100.69	99.90	2	15,609	0.01%
2024/05/27	9	101.72	8	102.50	101.00	1	15,556	0.01%
2024/05/24	11	100.45	19	101.08	100.50	-8	15,545	-0.05%
2024/05/23	6	100.92	5	102.10	101.00	1	15,493	0.01%
2024/05/22	4	101.63	9	101.33	101.00	-5	15,393	-0.03%
2024/05/21	2	98.05	3	98.67	98.90	-1	15,219	-0.01%
2024/05/20	4	98.43	2	98.45	98.90	2	15,157	0.01%
2024/05/17	3	97.00	9	97.11	98.20	-6	15,014	-0.04%
2024/05/16	10	94.61	12	95.33	96.00	-2	14,829	-0.01%
2024/05/15	2	92.40	2	92.95	92.10	0	14,586	0.00%
2024/05/14	2	92.10	3	92.23	92.10	-1	14,614	-0.01%
2024/05/13	3	90.67	5	91.64	92.90	-2	14,693	-0.01%
2024/05/10	3	90.10	11	90.37	92.00	-8	14,685	-0.05%
2024/05/09	3	89.40	1	89.30	89.10	2	14,594	0.01%
2024/05/08	6	91.45	1	93.30	91.00	5	14,585	0.03%
2024/05/07	2	92.05	30.5	92.62	93.20	-28.5	14,477	-0.20%
2024/05/06	0	0.00	10	92.10	92.10	-10	14,391	-0.07%
2024/05/03	3	92.23	5	91.72	92.80	-2	14,275	-0.01%
2024/05/02	7	92.19	74.2	91.88	93.90	-67.2	14,054	-0.48%
2024/04/30	16	86.56	23	86.65	86.00	-7	13,191	-0.05%
2024/04/29	16	87.27	72	86.10	88.60	-56	13,068	-0.43%
2024/04/26	2	83.00	10	84.00	83.00	-8	12,848	-0.06%
2024/04/25	3	83.70	9	83.90	83.30	-6	13,003	-0.05%
2024/04/24	3	84.13	3	84.30	85.40	0	13,050	0.00%
2024/04/23	2	82.00	2	81.60	82.30	0	12,963	0.00%
2024/04/22	3	80.83	2	80.45	81.20	1	12,978	0.01%
2024/04/19	16.5	82.17	0	0.00	81.20	16.5	12,842	0.13%
2024/04/18	4	84.63	14	85.85	86.30	-10	12,613	-0.08%
2024/04/17	2	83.85	4	84.50	84.70	-2	12,497	-0.02%
2024/04/16	7	83.41	8.1	83.86	83.10	-1.1	12,400	-0.01%
2024/04/15	0	0.00	4	85.40	84.90	-4	12,279	-0.03%
2024/04/12	1	87.50	0	0.00	87.70	1	12,146	0.01%
2024/04/11	5	87.26	8	87.75	88.00	-3	12,086	-0.02%
2024/04/10	0	0.00	2.2	88.03	86.90	-2.2	11,971	-0.02%
2024/04/09	0.1	87.70	3	87.57	87.10	-2.9	11,937	-0.02%
2024/04/08	2	85.60	0	0.00	86.10	2	11,879	0.02%
2024/04/02	1	85.20	0	0.00	84.80	1	11,948	0.01%
2024/04/01	2	84.60	2	84.60	84.60	0	12,193	0.00%
2024/03/28	1	86.40	1	86.40	84.80	0	11,766	0.00%
2024/03/27	1.2	85.68	0	0.00	86.20	1.2	11,713	0.01%
2024/03/26	1	84.70	1	83.70	85.10	0	11,645	0.00%
2024/03/25	2	86.99	0	0.00	86.30	2	11,427	0.02%
2024/03/22	0	0.00	5.8	87.07	87.90	-5.8	11,365	-0.05%
2024/03/20	14	90.24	31.1	91.01	89.70	-17.1	10,714	-0.16%
2024/03/19	54	89.25	45	89.71	90.80	9	10,121	0.09%
2024/03/18	14	84.86	7.3	85.22	84.80	6.7	9,386	0.07%
2024/03/15	14	83.41	17	83.91	83.90	-3	9,116	-0.03%
2024/03/14	14	82.47	6.5	82.13	82.40	7.5	8,838	0.08%
2024/03/13	18.3	84.72	125	83.70	82.70	-106.7	8,627	-1.24%	大賣/鉅額交易
2024/03/12	56.3	78.85	66	79.90	81.20	-9.7	7,739	-0.13%
2024/03/11	0	0.00	1	73.50	73.90	-1	7,115	-0.01%
2024/03/08	18	74.45	4.7	74.66	74.20	13.4	7,449	0.18%
2024/03/06	11.1	72.71	0	0.00	72.80	11.1	7,738	0.14%
2024/03/05	0.2	72.90	0	0.00	72.60	0.2	8,252	0.00%
2024/03/04	61	73.50	0	0.00	73.50	61	8,703	0.70%
2024/02/29	1.1	71.80	1	72.00	72.20	0.1	9,902	0.00%
2024/02/27	2.1	72.45	3	72.50	72.00	-0.9	10,878	-0.01%
2024/02/26	7.3	72.78	0	0.00	72.20	7.3	11,785	0.06%
2024/02/23	0.2	73.80	0	0.00	72.90	0.2	12,337	0.00%
2024/02/22	2	73.85	0	0.00	73.80	2	12,910	0.02%
2024/02/21	0.2	73.97	0	0.00	73.50	0.2	13,364	0.00%
2024/02/20	8.5	74.82	2	74.30	74.30	6.5	13,533	0.05%
2024/02/19	0.1	74.90	2	74.80	75.30	-1.9	13,646	-0.01%
2024/02/16	15.2	74.71	1	74.60	74.80	14.2	13,746	0.10%
2024/02/15	1	73.50	0	0.00	73.90	1	13,852	0.01%
2024/02/05	0	0.00	1	73.20	73.50	-1	13,811	-0.01%
2024/02/02	3	72.97	2	72.60	72.60	1	13,767	0.01%
2024/02/01	1	72.80	1	72.60	72.50	0	14,010	0.00%
2024/01/31	6	73.28	2	73.30	73.50	4	14,280	0.03%
2024/01/30	2	73.55	0	0.00	73.10	2	14,228	0.01%
2024/01/29	2	74.40	1	74.70	74.70	1	14,265	0.01%
2024/01/26	3	74.83	0	0.00	74.80	3	14,319	0.02%
2024/01/25	6	76.00	5	76.06	76.30	1	14,328	0.01%
2024/01/24	3	74.50	2	74.90	75.00	1	14,305	0.01%
2024/01/23	2	74.90	21	73.92	74.90	-19	14,351	-0.13%
2024/01/22	5	74.38	7	74.04	73.50	-2	14,345	-0.01%
2024/01/19	15	75.38	9	74.40	74.40	6	14,281	0.04%
2024/01/18	3	73.23	2	73.10	72.70	1	14,140	0.01%
2024/01/17	2	73.75	3	73.93	73.90	-1	14,076	-0.01%
2024/01/16	2	75.80	9	76.53	76.00	-7	13,957	-0.05%
2024/01/15	4	77.63	1	77.50	77.80	3	13,883	0.02%
2024/01/12	18	78.18	3	77.70	77.50	15	13,946	0.11%
2024/01/11	2	79.20	0	0.00	79.40	2	13,921	0.01%
2024/01/09	2	78.60	2	78.50	78.60	0	14,064	0.00%
2024/01/05	10	78.68	11	78.92	78.60	-1	14,333	-0.01%
2024/01/04	11	78.19	10	78.46	78.50	1	14,439	0.01%
2024/01/03	3	78.27	4	78.30	78.30	-1	14,488	-0.01%
2024/01/02	2	81.60	0	0.00	79.70	2	14,447	0.01%
2023/12/29	9	81.31	7	81.11	81.50	2	14,443	0.01%
2023/12/28	2	81.10	3	80.80	81.10	-1	14,403	-0.01%
2023/12/27	29	80.53	3	79.87	81.00	26	14,295	0.18%
2023/12/26	0	0.00	2	78.40	78.50	-2	14,049	-0.01%
2023/12/25	4	78.18	2	78.10	78.00	2	14,090	0.01%
2023/12/22	6	77.93	7	77.81	78.20	-1	14,148	-0.01%
2023/12/21	1	77.50	1	77.40	77.40	0	14,130	0.00%
2023/12/20	2	77.75	2	77.90	78.20	0	14,140	0.00%
2023/12/19	8	77.11	11	77.03	77.20	-3	14,108	-0.02%
2023/12/18	8	78.73	0	0.00	78.90	8	13,998	0.06%
2023/12/15	1	80.20	0	0.00	79.80	1	13,984	0.01%
2023/12/14	2	79.45	2	79.60	80.00	0	13,921	0.00%
2023/12/13	7	79.87	9	79.52	79.40	-2	13,861	-0.01%
2023/12/12	5	79.08	2	79.30	79.60	3	13,775	0.02%
2023/12/11	1	78.30	0	0.00	78.60	1	13,729	0.01%
2023/12/08	11.3	79.11	1	78.60	78.70	10.3	13,717	0.08%
2023/12/07	10	77.70	35	78.50	77.70	-25	13,677	-0.18%
2023/12/06	47	77.64	4	77.85	77.50	43	13,573	0.32%
2023/12/05	38	78.80	35	79.45	77.80	3	13,430	0.02%
2023/12/04	12	80.86	14	80.06	80.90	-2	13,054	-0.02%
2023/12/01	45.5	78.81	24	78.81	78.90	21.5	12,759	0.17%
2023/11/30	50	80.30	0	0.00	79.80	50	12,367	0.40%
2023/11/29	7	79.76	5	80.94	79.50	2	11,940	0.02%
2023/11/28	38.1	80.37	23	79.92	79.10	15.1	11,527	0.13%
2023/11/27	24	81.50	24	81.52	79.70	0	11,025	0.00%
2023/11/24	26	86.98	12.1	86.77	85.50	13.9	10,300	0.13%
2023/11/23	14.5	84.63	22.1	83.96	83.40	-7.6	9,265	-0.08%
2023/11/22	1.7	79.68	5	81.24	81.10	-3.3	8,342	-0.04%
2023/11/21	8	79.85	6	80.18	78.70	2	7,853	0.03%
2023/11/20	10	77.86	5	77.10	78.00	5	7,333	0.07%
2023/11/16	0	0.00	9	72.28	72.90	-9	6,770	-0.13%
2023/11/15	0	0.00	3	71.30	71.60	-3	6,740	-0.04%
2023/11/14	0	0.00	1	69.80	71.20	-1	6,718	-0.01%
2023/11/10	1	67.90	2	67.60	68.10	-1	6,522	-0.02%
2023/11/09	12	67.67	5	68.22	67.50	7	6,437	0.11%
2023/11/08	8	69.36	4	69.75	69.70	4	6,160	0.07%
2023/11/06	5	73.36	1	72.80	73.10	4	5,914	0.07%
2023/11/03	4	72.08	2	72.00	72.20	2	5,838	0.03%
2023/11/02	2	72.35	2	72.70	72.90	0	5,827	0.00%
2023/11/01	0	0.00	1	71.60	71.60	-1	5,822	-0.02%
2023/10/31	0	0.00	1	70.80	70.10	-1	5,846	-0.02%
2023/10/30	2	70.80	0	0.00	70.40	2	5,916	0.03%
2023/10/27	1	72.00	0	0.00	71.80	1	5,922	0.02%
2023/10/25	3	72.80	5	73.72	74.40	-2	5,918	-0.03%
2023/10/24	4	73.05	2	72.80	72.80	2	5,896	0.03%
2023/10/23	2	73.50	2	73.80	73.00	0	5,894	0.00%
2023/10/19	6	74.23	3	74.00	74.50	3	5,914	0.05%
2023/10/18	2	74.10	2	74.60	74.00	0	5,959	0.00%
2023/10/17	4	74.38	6	74.73	74.50	-2	5,934	-0.03%
2023/10/16	7	73.56	2	72.70	72.70	5	5,903	0.08%
2023/10/13	1	74.50	16	75.58	75.40	-15	5,828	-0.26%
2023/10/12	0	0.00	2	72.65	74.20	-2	5,629	-0.04%
2023/10/11	0	0.00	1	70.90	70.80	-1	5,533	-0.02%
2023/10/06	1	70.80	3	71.00	70.70	-2	5,485	-0.04%
2023/10/05	9	71.36	9	71.77	71.90	0	5,494	0.00%
2023/10/04	8.1	70.00	8	69.33	70.00	0.1	5,403	0.00%
2023/10/02	2	68.90	2	69.10	69.10	0	5,492	0.00%
2023/09/28	0.1	68.20	0	0.00	68.00	0.1	5,533	0.00%
2023/09/22	0	0.00	2	69.20	69.00	-2	5,638	-0.04%
2023/09/21	3	69.60	2	70.00	69.60	1	5,642	0.02%
2023/09/20	1	70.00	0	0.00	69.30	1	5,655	0.02%
2023/09/19	0	0.00	2	70.40	70.40	-2	5,661	-0.04%
2023/09/18	0	0.00	5	71.40	71.20	-5	5,684	-0.09%
2023/09/15	3	72.10	0	0.00	72.00	3	5,699	0.05%
2023/09/14	1	71.70	0	0.00	71.80	1	5,719	0.02%
2023/09/13	9	71.78	2	71.40	71.40	7	5,692	0.12%
2023/09/12	5	70.90	2	69.90	71.30	3	5,705	0.05%
2023/09/07	2	69.90	0	0.00	69.90	2	5,671	0.04%
2023/09/05	1	70.40	0	0.00	70.50	1	5,616	0.02%
2023/09/04	4	70.90	4	71.10	70.80	0	5,597	0.00%
2023/09/01	0	0.00	3	69.47	69.60	-3	5,535	-0.05%
2023/08/31	2	68.80	0	0.00	68.30	2	5,478	0.04%
2023/08/30	5	69.24	4	68.95	69.20	1	5,435	0.02%
2023/08/29	2	68.25	1	68.80	68.50	1	5,443	0.02%
2023/08/28	3	68.20	3	69.13	68.30	0	5,436	0.00%
2023/08/25	2	67.15	3	67.80	67.80	-1	5,384	-0.02%
2023/08/24	5	68.98	4	68.93	68.80	1	5,302	0.02%
2023/08/23	0	0.00	3	68.50	68.40	-3	5,261	-0.06%
2023/08/21	2	69.10	2	68.70	68.70	0	5,228	0.00%
2023/08/18	1	70.90	0	0.00	70.40	1	5,102	0.02%
2023/08/17	1	71.30	0	0.00	71.30	1	4,993	0.02%
2023/08/11	1	72.80	0	0.00	72.60	1	4,947	0.02%
2023/08/10	7	73.94	0	0.00	74.00	7	4,956	0.14%
2023/08/09	3	74.40	8	74.36	74.30	-5	4,846	-0.10%
2023/08/08	5	75.68	5	74.60	74.60	0	4,848	0.00%
2023/08/07	2	75.20	0	0.00	75.80	2	4,785	0.04%
2023/08/04	3	75.33	1	75.50	75.50	2	4,756	0.04%
2023/08/02	5	76.38	1	75.70	75.70	4	4,685	0.09%
2023/07/31	2	77.05	2	77.35	77.30	0	4,481	0.00%
2023/07/28	1.4	77.26	0	0.00	77.20	1.4	4,496	0.03%
2023/07/27	0	0.00	1	76.20	76.70	-1	4,521	-0.02%
2023/07/25	4	77.00	0	0.00	77.00	4	4,505	0.09%
2023/07/24	2	76.80	2	77.30	77.60	0	4,472	0.00%
2023/07/21	19	78.31	0	0.00	78.00	19	4,464	0.43%
2023/07/20	3	79.57	2	80.15	80.20	1	4,399	0.02%
2023/07/19	1	80.40	0	0.00	80.00	1	4,371	0.02%
2023/07/17	2	80.95	2	81.60	81.30	0	4,426	0.00%
2023/07/14	3	81.10	12	81.28	80.80	-9	4,500	-0.20%
2023/07/13	0	0.00	19	79.69	79.70	-19	4,465	-0.43%
2023/07/12	5	80.10	2	80.00	80.00	3	4,442	0.07%
2023/07/11	7	81.20	0	0.00	81.60	7	4,422	0.16%
2023/07/10	1	80.60	0	0.00	80.00	1	4,428	0.02%
2023/07/07	1	81.00	0	0.00	80.50	1	4,407	0.02%
2023/07/06	3	82.20	3	83.07	83.50	0	4,317	0.00%
2023/07/05	1	84.00	5	84.18	83.70	-4	4,229	-0.09%
2023/07/04	9	88.04	2	88.35	88.30	7	4,126	0.17%
2023/07/03	12	88.21	0	0.00	87.70	12	4,090	0.29%
2023/06/30	2	88.00	1	87.80	88.00	1	4,064	0.02%
2023/06/29	0	0.00	1	86.70	86.10	-1	4,041	-0.02%
2023/06/28	3	86.33	1	87.90	86.20	2	4,087	0.05%
2023/06/27	1	86.60	1	87.90	87.00	0	4,096	0.00%
2023/06/26	2	87.40	2	87.40	87.00	0	4,165	0.00%
2023/06/21	2	88.30	1	89.10	88.20	1	4,186	0.02%
2023/06/20	5	88.46	2	88.10	88.10	3	4,293	0.07%
2023/06/19	1	89.40	1	89.30	89.30	0	4,273	0.00%
2023/06/16	6	91.50	0	0.00	90.30	6	4,285	0.14%
2023/06/14	1	92.70	1	92.90	92.90	0	4,374	0.00%
2023/06/12	1	92.80	1	93.90	93.00	0	4,330	0.00%
2023/06/09	1	93.20	1	93.40	93.40	0	4,346	0.00%
2023/06/08	3	93.57	3	93.00	93.00	0	4,341	0.00%
2023/06/07	0	0.00	6	94.52	94.80	-6	4,381	-0.14%
2023/06/06	1	91.00	0	0.00	91.30	1	4,377	0.02%
2023/06/05	1	92.70	2	92.90	92.70	-1	4,373	-0.02%
2023/06/02	3	90.97	3	91.67	91.90	0	4,363	0.00%
2023/06/01	2	91.90	1	91.60	91.60	1	4,368	0.02%
2023/05/31	2	93.05	1	92.90	92.90	1	4,405	0.02%
2023/05/30	1	93.20	1	93.90	93.80	0	4,393	0.00%
2023/05/29	2	94.15	5	94.86	94.10	-3	4,419	-0.07%
2023/05/26	11	93.65	15	93.24	92.80	-4	4,503	-0.09%
2023/05/25	0	0.00	1	90.40	90.40	-1	4,492	-0.02%
2023/05/24	3	90.20	3.9	90.43	90.20	-0.9	4,683	-0.02%
2023/05/23	0	0.00	5	90.42	90.00	-5	4,803	-0.10%
2023/05/22	3	89.27	3	89.70	89.50	0	4,825	0.00%
2023/05/19	2	89.95	10	90.90	89.80	-8	4,853	-0.16%
2023/05/18	0	0.00	1	91.00	90.80	-1	4,914	-0.02%
2023/05/17	3	90.00	1	90.20	90.20	2	5,066	0.04%
2023/05/15	1	89.20	1	89.90	90.00	0	5,183	0.00%
2023/05/12	1	89.60	1	90.00	90.00	0	5,345	0.00%
2023/05/11	0	0.00	2	89.95	90.00	-2	5,359	-0.04%
2023/05/10	3	89.20	2	89.20	89.20	1	5,463	0.02%
2023/05/09	0	0.00	1	90.00	90.00	-1	5,507	-0.02%
2023/05/08	2	89.55	1	89.80	89.80	1	5,594	0.02%
2023/05/05	1	89.60	161	90.05	89.70	-160	5,685	-2.81%	大賣/鉅額交易
2023/05/04	3	87.80	3	88.73	89.30	0	5,810	0.00%
2023/05/03	4	88.20	4	87.93	88.20	0	5,880	0.00%
2023/05/02	20	87.16	1	87.40	87.50	19	6,204	0.31%
2023/04/27	22	85.54	4	85.70	85.60	18	6,575	0.27%
2023/04/26	22	85.24	24	85.91	85.50	-2	6,624	-0.03%
2023/04/25	1	89.00	2	87.00	87.00	-1	6,709	-0.01%
2023/04/24	62	89.26	34	89.01	88.90	28	6,824	0.41%
2023/04/21	7	91.04	3	91.00	90.20	4	6,869	0.06%
2023/04/20	21	90.71	1	90.30	90.30	20	6,978	0.29%
2023/04/19	26	91.65	4	92.28	90.90	22	7,214	0.30%
2023/04/18	25	93.80	20	94.35	92.10	5	7,596	0.07%
2023/04/17	23	93.69	0	0.00	93.80	23	7,735	0.30%
2023/04/12	2	94.05	0	0.00	94.30	2	7,684	0.03%
2023/04/11	1	95.10	0	0.00	94.90	1	7,706	0.01%
2023/04/10	3	95.23	0	0.00	94.60	3	7,762	0.04%
2023/04/07	0	0.00	1	95.80	95.70	-1	7,768	-0.01%
2023/03/30	1	96.40	2	97.30	97.50	-1	7,815	-0.01%
2023/03/29	8	97.41	0	0.00	96.00	8	7,814	0.10%
2023/03/28	1	98.10	1	98.70	98.90	0	7,825	0.00%
2023/03/27	19	99.18	21	99.55	99.00	-2	7,922	-0.03%
2023/03/24	23	98.27	20	99.15	98.50	3	7,889	0.04%
2023/03/23	47	97.58	50	97.76	98.00	-3	7,842	-0.04%
2023/03/21	3	94.37	1	94.50	93.70	2	7,849	0.03%
2023/03/17	6	94.32	40	94.96	95.90	-34	7,928	-0.43%
2023/03/16	25	91.89	25	91.59	91.80	0	7,841	0.00%
2023/03/15	1	92.10	3	92.43	91.50	-2	7,893	-0.03%
2023/03/14	2	91.40	1	92.20	91.00	1	7,937	0.01%
2023/03/13	1	91.00	1	92.40	92.50	0	7,947	0.00%
2023/03/10	1	92.30	0	0.00	91.70	1	7,997	0.01%
2023/03/09	1	94.20	1	93.90	93.90	0	8,118	0.00%
2023/03/08	0	0.00	1	94.80	94.80	-1	8,138	-0.01%
2023/03/07	0	0.00	1	94.90	94.40	-1	8,131	-0.01%
2023/03/06	0	0.00	3	93.90	94.30	-3	8,136	-0.04%
2023/03/03	4	92.13	2	93.90	91.60	2	8,105	0.02%
2023/03/02	32	92.13	0	0.00	92.60	32	8,090	0.40%
2023/02/24	6	93.28	4	94.75	92.50	2	8,181	0.02%
2023/02/23	0	0.00	2	93.40	93.40	-2	8,204	-0.02%
2023/02/22	9	90.86	6	91.78	91.70	3	8,356	0.04%
2023/02/21	0	0.00	5	95.04	95.00	-5	8,345	-0.06%
2023/02/20	0	0.00	1	93.70	93.50	-1	8,479	-0.01%
2023/02/17	2	91.25	40	91.59	92.40	-38	8,752	-0.43%
2023/02/16	3	92.80	0	0.00	92.70	3	8,847	0.03%
2023/02/15	28	93.98	3	93.60	92.40	25	9,097	0.27%
2023/02/14	4	97.23	35	96.93	97.20	-31	9,016	-0.34%
2023/02/13	35	96.11	4	96.45	96.80	31	9,109	0.34%
2023/02/10	10	98.70	44	98.21	98.70	-34	9,040	-0.38%
2023/02/09	4	95.23	1	95.70	95.50	3	8,938	0.03%
2023/02/08	17	95.82	15	96.65	95.70	2	8,956	0.02%
2023/02/07	17	95.30	19	94.33	95.30	-2	8,863	-0.02%
2023/02/06	3	94.70	2	94.40	93.60	1	9,066	0.01%
2023/02/03	14	96.49	13	96.43	96.60	1	9,038	0.01%
2023/02/02	27	97.44	25	98.29	96.80	2	9,008	0.02%
2023/02/01	26	97.53	32	98.48	97.20	-6	8,912	-0.07%
2023/01/31	60	97.26	26	99.48	99.70	34	8,795	0.39%
2023/01/30	46	100.88	63.3	98.01	101.00	-17.3	8,464	-0.20%
2023/01/17	30	92.00	37	89.77	92.00	-7	8,194	-0.09%
2023/01/16	40	89.03	31	88.64	89.30	9	8,114	0.11%
2023/01/13	114	89.12	73	89.58	88.20	41	8,124	0.50%	大買/
2023/01/12	38	89.93	41	90.49	90.00	-3	8,014	-0.04%
2023/01/11	34	92.16	47	92.10	92.60	-13	7,883	-0.16%
2023/01/10	68	92.66	41	93.09	91.70	27	7,836	0.34%
2023/01/09	23	92.80	26	92.38	93.40	-3	7,676	-0.04%
2023/01/06	39	89.76	76	90.01	90.80	-37	7,420	-0.50%
2023/01/05	29	84.86	35	84.77	84.80	-6	6,972	-0.09%
2023/01/04	5	80.50	9	80.47	80.50	-4	6,909	-0.06%
2023/01/03	17	80.00	21	78.63	80.00	-4	6,966	-0.06%
2022/12/30	13	78.68	13	77.58	77.50	0	6,966	0.00%
2022/12/29	13	77.29	10	76.80	77.80	3	6,994	0.04%
2022/12/28	8	79.18	1	77.80	77.80	7	7,004	0.10%
2022/12/27	14	81.08	16	81.53	81.10	-2	6,983	-0.03%
2022/12/26	2	80.75	0	0.00	80.40	2	6,977	0.03%
2022/12/23	1	81.40	0	0.00	81.50	1	7,006	0.01%
2022/12/22	3	83.23	1	83.90	82.90	2	7,051	0.03%
2022/12/20	16	83.00	13	84.04	81.30	3	7,064	0.04%
2022/12/19	24	84.38	30	85.07	84.60	-6	7,070	-0.08%
2022/12/16	51	82.31	48	82.96	82.30	3	6,965	0.04%
2022/12/15	5	83.18	5	82.94	82.90	0	6,970	0.00%
2022/12/14	13	83.13	15	83.73	83.50	-2	7,154	-0.03%
2022/12/13	14	84.87	9	86.21	83.80	5	7,106	0.07%
2022/12/12	16	82.61	16	82.13	83.90	0	7,001	0.00%
2022/12/09	6	82.90	6	83.20	83.20	0	6,948	0.00%
2022/12/08	6	82.90	6	83.30	82.90	0	6,914	0.00%
2022/12/07	7	84.04	5	85.16	83.30	2	6,902	0.03%
2022/12/06	8	84.86	8	85.21	84.80	0	6,881	0.00%
2022/12/05	4	87.15	0	0.00	86.50	4	6,886	0.06%
2022/12/02	22	86.62	11	87.35	86.80	11	6,936	0.16%
2022/12/01	20	86.23	9	86.31	87.10	11	6,920	0.16%
2022/11/30	2	82.30	0	0.00	82.30	2	6,787	0.03%
2022/11/29	4	83.25	4	82.93	83.30	0	6,734	0.00%
2022/11/28	2	82.50	2	83.70	83.50	0	6,752	0.00%
2022/11/25	15	84.44	11	83.99	83.90	4	6,770	0.06%
2022/11/24	2	83.30	2	83.85	84.40	0	6,781	0.00%
2022/11/23	29	84.62	10	83.20	83.20	19	6,779	0.28%
2022/11/22	22	83.95	50	83.64	83.50	-28	6,750	-0.41%
2022/11/21	27	85.27	39	84.21	83.70	-12	6,762	-0.18%
2022/11/18	9	89.28	7	91.50	88.10	2	6,627	0.03%
2022/11/17	38	86.11	36	87.03	90.70	2	6,483	0.03%
2022/11/16	2	85.65	5	86.76	87.20	-3	6,395	-0.05%
2022/11/15	52	85.49	11	84.83	85.50	41	6,169	0.66%
2022/11/14	0	0.00	1	81.50	80.80	-1	5,930	-0.02%
2022/11/11	31	78.23	35	79.07	80.90	-4	5,877	-0.07%
2022/11/10	58	71.85	60	73.17	74.10	-2	5,629	-0.04%
2022/11/09	0	0.00	4.3	71.95	73.00	-4.3	5,590	-0.08%
2022/11/08	0	0.00	1	68.90	69.10	-1	5,547	-0.02%
2022/11/04	2	64.60	1	65.40	65.30	1	5,641	0.02%
2022/11/03	1	64.30	1	65.50	65.10	0	5,632	0.00%
2022/11/02	3	64.87	3	65.87	66.00	0	5,664	0.00%
2022/11/01	0	0.00	1	68.10	68.10	-1	5,487	-0.02%
2022/10/31	0	0.00	2	65.90	66.40	-2	5,609	-0.04%
2022/10/26	1	61.90	1	62.20	61.90	0	6,062	0.00%
2022/10/24	5	65.90	6	65.80	64.80	-1	6,098	-0.02%
2022/10/21	1	64.00	0	0.00	63.50	1	6,095	0.02%
2022/10/13	0	0.00	6	61.08	60.30	-6	6,187	-0.10%
2022/10/12	2	59.70	2	60.80	60.30	0	6,178	0.00%
2022/10/11	2	62.20	1	61.00	61.00	1	6,153	0.02%
2022/10/07	2	67.45	0	0.00	66.80	2	6,176	0.03%
2022/10/06	4	68.25	3	68.87	68.80	1	6,221	0.02%
2022/10/05	0	0.00	1	68.80	68.50	-1	6,257	-0.02%
2022/10/04	2	67.40	1	67.00	67.30	1	6,284	0.02%
2022/09/29	1	63.80	0	0.00	63.50	1	6,543	0.02%
2022/09/28	1	63.30	6	64.67	63.30	-5	6,594	-0.08%
2022/09/27	0	64.80	7	64.40	65.00	-7	6,635	-0.11%
2022/09/26	0	0.00	1	66.20	64.40	-1	6,777	-0.01%
2022/09/23	1	67.70	1	67.70	68.00	0	6,817	0.00%
2022/09/22	2	69.00	2	68.20	68.00	0	6,930	0.00%
2022/09/21	5.1	69.31	27	69.25	69.80	-21.9	6,932	-0.32%
2022/09/20	2	73.20	0	0.00	72.20	2	6,749	0.03%
2022/09/19	3	72.67	0	0.00	72.50	3	6,756	0.04%
2022/09/16	29	73.40	0	0.00	73.10	29	6,796	0.43%
2022/09/15	0	0.00	2	75.35	75.40	-2	6,849	-0.03%
2022/09/14	1	73.00	1	73.69	73.80	0	6,947	0.00%
2022/09/13	3	75.30	5	75.52	75.50	-2	6,951	-0.03%
2022/09/12	1	75.70	1	76.30	75.00	0	6,943	0.00%
2022/09/08	2	72.00	4	74.08	74.00	-2	6,996	-0.03%
2022/09/06	1.2	72.75	0	0.00	71.80	1.2	6,980	0.02%
2022/09/05	1	70.50	0	0.00	71.50	1	7,060	0.01%
2022/09/02	0	0.00	24	72.28	72.00	-24	7,206	-0.33%
2022/09/01	5	72.68	1.5	72.63	72.50	3.5	7,189	0.05%
2022/08/31	6	73.93	0	0.00	74.40	6	7,156	0.08%
2022/08/30	24	73.80	0	0.00	73.30	24	7,145	0.34%
2022/08/29	2	73.20	0	0.00	73.20	2	7,129	0.03%
2022/08/26	3	76.10	6	76.73	76.60	-3	7,096	-0.04%
2022/08/25	1	74.80	2	74.90	75.00	-1	7,080	-0.01%
2022/08/24	0	0.00	2	75.75	75.20	-2	7,171	-0.03%
2022/08/23	0	75.10	1	74.40	74.20	-1	7,223	-0.01%
2022/08/19	3	75.80	0	0.00	75.00	3	7,267	0.04%
2022/08/18	3	75.93	1	75.90	76.00	2	7,292	0.03%
2022/08/17	1	76.60	1	77.00	77.20	0	7,294	0.00%
2022/08/16	1	77.00	2.1	77.28	76.20	-1.1	7,369	-0.01%
2022/08/15	8	77.96	3	77.90	78.20	5	7,379	0.07%
2022/08/12	3	76.43	17	76.82	76.60	-14	7,295	-0.19%
2022/08/11	4.5	73.98	12	73.67	73.90	-7.5	7,205	-0.10%
2022/08/10	3	70.43	0	0.00	70.40	3	7,157	0.04%
2022/08/09	18	72.01	43	71.96	72.00	-25	7,132	-0.35%
2022/08/08	2	75.30	10	74.90	73.40	-8	7,087	-0.11%
2022/08/05	54	75.20	0	0.00	74.90	54	7,031	0.77%
2022/08/03	12	69.27	7	66.20	69.70	5	6,740	0.07%
2022/08/02	10	67.51	0	0.00	68.20	10	6,575	0.15%
2022/08/01	0	0.00	1	72.10	70.70	-1	6,525	-0.02%
2022/07/29	11	72.94	0	0.00	72.00	11	6,510	0.17%
2022/07/27	0	0.00	1	71.50	72.10	-1	6,491	-0.02%
2022/07/26	3	71.00	0	0.00	71.00	3	6,483	0.05%
2022/07/22	1	76.80	9	77.02	75.20	-8	6,496	-0.12%
2022/07/21	12	75.88	20	74.80	75.90	-8	6,501	-0.12%
2022/07/20	0	0.00	4	74.45	73.50	-4	6,451	-0.06%
2022/07/19	1	73.00	2	72.65	72.90	-1	6,424	-0.02%
2022/07/18	20	73.10	2	73.30	73.00	18	6,453	0.28%
2022/07/15	7	72.91	24	72.57	73.10	-17	6,416	-0.26%
2022/07/14	2	70.35	0	0.00	70.90	2	6,348	0.03%
2022/07/13	21	69.42	20	70.80	68.90	1	6,320	0.02%
2022/07/08	25	71.38	0	0.00	71.80	25	6,256	0.40%
2022/07/07	0	67.20	0	0.00	69.70	0	6,167	0.00%
2022/07/06	1.1	67.05	0	0.00	65.30	1.1	6,078	0.02%
2022/07/05	0	69.50	0	0.00	69.10	0	6,028	0.00%
2022/07/04	0	67.20	0	0.00	67.50	0	5,980	0.00%
2022/06/30	5.1	77.27	26	77.27	76.80	-20.9	5,892	-0.35%
2022/06/29	3	80.10	14	80.39	79.90	-11	5,768	-0.19%
2022/06/28	2	83.45	2	82.80	82.80	0	5,701	0.00%
2022/06/27	11	85.88	0	0.00	85.00	11	5,706	0.19%
2022/06/24	0	0.00	1	84.40	83.10	-1	5,673	-0.02%
2022/06/23	4	83.20	4	83.98	83.00	0	5,631	0.00%
2022/06/22	1	86.40	2	83.70	83.70	-1	5,546	-0.02%
2022/06/21	3	89.30	3	89.97	89.40	0	5,431	0.00%
2022/06/20	0	0.00	3	89.10	89.10	-3	5,392	-0.06%
2022/06/17	4	90.43	3	91.13	90.60	1	5,349	0.02%
2022/06/16	3	95.40	4	93.93	93.00	-1	5,242	-0.02%
2022/06/15	3.2	96.07	3	95.73	95.50	0.2	5,177	0.00%
2022/06/14	0	94.20	0	0.00	96.50	0	5,245	0.00%
2022/06/13	1	96.50	0	0.00	95.60	1	5,217	0.02%
2022/06/10	1	101.50	1	101.50	101.50	0	5,137	0.00%
2022/06/09	1	102.00	0	0.00	102.00	1	5,134	0.02%
2022/06/07	1	101.00	0	0.00	101.50	1	5,202	0.02%
2022/06/06	0	0.00	1	103.00	102.50	-1	5,222	-0.02%
2022/06/01	2	104.50	4	104.75	103.50	-2	5,270	-0.04%
2022/05/31	22	104.09	1	105.50	107.00	21	5,238	0.40%
2022/05/30	0	0.00	7	101.54	103.50	-7	5,156	-0.14%
2022/05/27	3	98.23	0	0.00	98.20	3	5,112	0.06%
2022/05/26	2.2	99.02	0	0.00	97.40	2.2	5,127	0.04%
2022/05/25	4	99.55	3	100.30	101.00	1	5,078	0.02%
2022/05/24	2	101.25	0	0.00	99.80	2	5,092	0.04%
2022/05/18	1	107.50	0	0.00	107.50	1	4,905	0.02%
2022/05/17	0	0.00	5	106.00	107.00	-5	4,887	-0.10%
2022/05/12	0	0.00	0	101.00	101.00	0	5,143	0.00%
2022/05/10	2	100.40	1	101.00	101.00	1	5,295	0.02%
2022/05/09	5	99.70	0	0.00	99.50	5	5,337	0.09%
2022/05/06	0	0.00	2	107.01	107.50	-2	5,360	-0.04%
2022/05/05	11	107.45	0	0.00	107.50	11	5,477	0.20%
2022/04/29	4	105.63	1	105.50	105.50	3	5,680	0.05%
2022/04/28	0	0.00	2	104.00	103.50	-2	5,771	-0.03%
2022/04/27	0	98.40	0	0.00	98.50	0	5,692	0.00%
2022/04/25	1	101.00	0	0.00	103.00	1	5,679	0.02%
2022/04/22	3	106.00	0	0.00	106.00	3	5,704	0.05%
2022/04/21	1	107.50	1	109.00	109.00	0	5,748	0.00%
2022/04/19	0	109.00	0	0.00	108.00	0	5,852	0.00%
2022/04/15	0	108.50	1	108.00	108.00	-1	5,999	-0.02%
2022/04/11	1	113.01	0	0.00	114.00	1	6,074	0.02%
2022/04/01	1	121.00	1	122.00	122.00	0	5,870	0.00%
2022/03/31	0	0.00	1	124.50	124.50	-1	5,845	-0.02%
2022/03/25	3	122.00	3	122.00	122.00	0	5,861	0.00%
2022/03/22	1	122.50	1	123.50	123.50	0	5,916	0.00%
2022/03/17	1	124.00	3	120.17	123.00	-2	6,109	-0.03%
2022/03/16	2	116.00	0	0.00	115.00	2	6,054	0.03%
2022/03/15	2	118.00	2	116.50	116.50	0	6,112	0.00%
2022/03/14	5.1	123.58	6	123.25	123.50	-0.9	6,127	-0.01%
2022/03/11	0	0.00	3	124.50	124.50	-3	6,176	-0.05%
2022/03/10	5	124.90	0	0.00	124.00	5	6,202	0.08%
2022/03/09	0.4	122.51	0	0.00	122.00	0.4	6,295	0.01%
2022/03/08	0.1	122.00	0	0.00	121.00	0.1	6,490	0.00%
2022/03/07	1	120.50	2	121.75	123.50	-1	6,505	-0.02%
2022/03/04	2	128.50	1	126.00	127.00	1	6,506	0.02%
2022/03/03	2	133.00	2	132.75	132.50	0	6,442	0.00%
2022/03/02	0	0.00	18	130.97	133.50	-18	6,430	-0.28%
2022/03/01	18	130.00	6	129.33	130.00	12	6,379	0.19%
2022/02/25	2.4	124.96	0	0.00	125.50	2.4	6,344	0.04%
2022/02/23	2	126.00	2	125.00	124.50	0	6,327	0.00%
2022/02/21	4	126.50	4	126.75	126.50	0	6,396	0.00%
2022/02/18	1	126.00	2	128.50	128.00	-1	6,436	-0.02%
2022/02/17	1.2	130.00	1	128.50	129.00	0.2	6,487	0.00%
2022/02/16	2	130.00	0	0.00	129.50	2	6,529	0.03%
2022/02/15	10	126.75	0	0.00	127.00	10	6,571	0.15%
2022/02/14	3.1	124.52	0	0.00	124.00	3.1	6,467	0.05%
2022/02/11	0.3	133.00	0	0.00	131.50	0.3	6,450	0.00%
2022/02/10	1	128.50	3	129.83	130.50	-2	6,657	-0.03%
2022/02/09	4	125.88	2	127.00	127.50	2	6,697	0.03%
2022/02/08	2	124.50	2	123.75	123.50	0	6,783	0.00%
2022/02/07	5	126.00	2	125.25	123.50	3	6,906	0.04%
2022/01/26	3	131.50	3	131.33	130.50	0	7,198	0.00%
2022/01/25	1	138.50	1	138.50	139.00	0	7,862	0.00%
2022/01/24	1	135.50	1	137.50	137.50	0	7,934	0.00%
2022/01/21	3	136.17	3	138.50	138.00	0	8,056	0.00%
2022/01/20	1	138.50	2	140.00	140.50	-1	8,134	-0.01%
2022/01/19	2.1	138.74	1	138.50	138.50	1.1	8,317	0.01%
2022/01/18	0	0.00	2	141.75	141.50	-2	8,424	-0.02%
2022/01/17	2	140.50	0	0.00	140.50	2	8,472	0.02%
2022/01/10	1	141.50	1	143.50	143.00	0	8,543	0.00%
2022/01/04	1	151.00	0	0.00	150.50	1	8,975	0.01%
2022/01/03	2	154.25	1	151.50	151.50	1	9,042	0.01%
2021/12/29	1	158.50	1	160.00	159.50	0	9,316	0.00%
2021/12/28	0	0.00	1.2	159.83	160.00	-1.2	9,597	-0.01%
2021/12/27	1	156.50	1	158.50	157.50	0	9,682	0.00%
2021/12/24	0	0.00	1	156.00	156.00	-1	9,819	-0.01%
2021/12/23	1	156.50	0	0.00	155.50	1	9,998	0.01%
2021/12/22	0	0.00	2	156.50	158.00	-2	10,209	-0.02%
2021/12/17	1	154.50	1	155.49	155.50	0	10,487	0.00%
2021/12/14	2	151.50	2	151.00	152.00	0	11,065	0.00%
2021/12/10	4	153.13	3	153.17	153.50	1	11,331	0.01%
2021/12/09	2.1	153.55	1	153.50	153.50	1.1	11,675	0.01%
2021/12/08	2.1	159.93	1	159.00	159.00	1.1	12,110	0.01%
2021/12/07	2	162.50	0	0.00	162.00	2	12,681	0.02%
2021/12/06	2	162.50	1	163.50	165.00	1	12,952	0.01%
2021/12/03	2	164.50	2	163.50	164.00	0	13,313	0.00%
2021/12/02	1	162.00	3	164.33	165.00	-2	13,767	-0.01%
2021/12/01	0	0.00	3.1	157.48	157.50	-3.1	14,155	-0.02%
2021/11/30	0	0.00	2	154.50	155.00	-2	14,518	-0.01%
2021/11/26	1	149.50	0	0.00	148.00	1	14,896	0.01%
2021/11/25	0	0.00	1	152.50	151.50	-1	14,949	-0.01%
2021/11/24	2	151.25	0	0.00	151.00	2	15,122	0.01%
2021/11/23	2.1	154.48	0	0.00	153.50	2.1	15,266	0.01%
2021/11/22	0	0.00	5	160.20	159.50	-5	15,438	-0.03%
2021/11/19	2	156.00	0	0.00	156.00	2	15,753	0.01%
2021/11/18	1	154.00	1	155.50	156.00	0	15,866	0.00%
2021/11/17	0	0.00	2	155.50	154.50	-2	16,082	-0.01%
2021/11/16	2	151.25	0	0.00	151.00	2	16,201	0.01%
2021/11/15	0	0.00	2	153.50	153.50	-2	16,248	-0.01%
2021/11/11	1	151.00	1	154.50	153.00	0	16,472	0.00%
2021/11/10	1	151.00	2	152.50	154.00	-1	16,671	-0.01%
2021/11/09	3	157.50	3	157.33	155.50	0	16,820	0.00%
2021/11/08	0	0.00	2	150.25	150.50	-2	16,970	-0.01%
2021/11/05	2	144.75	13	145.96	144.50	-11	17,155	-0.06%
2021/11/04	11	145.91	1	143.50	143.50	10	17,580	0.06%
2021/11/03	12	152.71	4	153.13	151.50	8	17,469	0.05%
2021/11/02	5	158.40	11	158.55	158.00	-6	17,754	-0.03%
2021/11/01	2	147.25	2	147.75	148.50	0	17,649	0.00%
2021/10/29	3	143.17	4	144.25	144.50	-1	17,622	-0.01%
2021/10/28	4	147.00	1	146.00	143.00	3	17,507	0.02%
2021/10/27	6	143.58	6	145.17	149.00	0	17,344	0.00%
2021/10/26	1	141.50	2	143.50	143.50	-1	17,224	-0.01%
2021/10/25	2	139.50	1	141.00	141.00	1	17,090	0.01%
2021/10/22	2	142.00	2	143.50	143.50	0	17,034	0.00%
2021/10/21	3	146.17	1	143.00	143.00	2	16,896	0.01%
2021/10/20	1	146.00	13	148.04	146.50	-12	16,829	-0.07%
2021/10/19	0	0.00	3	145.17	145.50	-3	16,704	-0.02%
2021/10/18	2	141.75	3	140.17	140.50	-1	16,617	-0.01%
2021/10/15	13	145.42	1	145.00	144.00	12	16,585	0.07%
2021/10/14	2	141.00	1	140.50	140.50	1	16,358	0.01%
2021/10/13	3	141.33	2	139.75	138.00	1	16,360	0.01%
2021/10/12	2.1	143.67	2	141.00	141.00	0.1	16,162	0.00%
2021/10/08	4	147.00	28	148.70	147.00	-24	16,055	-0.15%
2021/10/07	3	149.67	11	150.05	150.00	-8	15,897	-0.05%
2021/10/06	3	148.67	56	149.56	149.00	-53	15,732	-0.34%
2021/10/05	2	137.75	72	147.43	145.50	-70	15,557	-0.45%
2021/10/04	2	144.75	18	144.86	144.00	-16	15,271	-0.10%
2021/09/30	0	0.00	1	145.00	151.50	-1	15,062	-0.01%
2021/09/29	2	144.00	2	146.50	144.50	0	14,878	0.00%
2021/09/28	3	154.00	3	153.50	155.50	0	14,638	0.00%
2021/09/27	3	154.83	2	157.25	154.50	1	14,562	0.01%
2021/09/24	1	154.50	9	157.06	157.50	-8	14,499	-0.06%
2021/09/23	4	154.13	1	152.08	152.00	3	14,371	0.02%
2021/09/22	2	155.50	1	154.00	154.00	1	14,150	0.01%
2021/09/17	197	158.95	25	161.40	162.00	172	13,947	1.23%	大買/鉅額交易
2021/09/16	7	157.71	3	159.17	157.00	4	13,727	0.03%
2021/09/15	5	158.80	6	158.17	158.50	-1	13,534	-0.01%
2021/09/14	2	161.27	2	161.75	160.00	0	13,350	0.00%
2021/09/13	8	167.45	1	174.50	162.00	7	13,011	0.05%
2021/09/10	6	170.83	11	171.55	173.50	-5	12,479	-0.04%
2021/09/09	4	159.01	5	161.40	164.00	-1	11,860	-0.01%
2021/09/08	4	164.00	10	165.10	158.00	-6	11,556	-0.05%
2021/09/07	4	169.75	6	167.75	171.50	-2	11,313	-0.02%
2021/09/06	13	164.89	14	170.43	165.00	-1	10,853	-0.01%
2021/09/03	9	155.94	3.1	159.89	158.50	5.9	10,229	0.06%
2021/09/02	2	157.25	3	156.48	153.00	-1	9,846	-0.01%
2021/09/01	2	150.75	7	150.43	151.00	-5	9,499	-0.05%
2021/08/31	2	145.75	3	147.50	148.00	-1	9,384	-0.01%
2021/08/30	5	147.70	3	149.17	149.00	2	9,304	0.02%
2021/08/27	18	145.34	20	145.93	148.50	-2	9,135	-0.02%
2021/08/26	5	146.00	3	146.67	144.00	2	8,977	0.02%
2021/08/25	7	147.71	7	150.00	145.50	0	8,809	0.00%
2021/08/24	4	142.38	6	143.58	142.50	-2	8,417	-0.02%
2021/08/23	6	140.83	1	140.50	138.50	5	8,223	0.06%
2021/08/20	3	131.67	2	132.50	131.50	1	8,078	0.01%
2021/08/19	1	137.00	4	137.00	136.00	-3	8,033	-0.04%
2021/08/18	6	136.42	0	0.00	137.00	6	7,956	0.08%
2021/08/17	1	135.00	0	0.00	136.50	1	7,737	0.01%
2021/08/16	3	135.33	3	136.17	137.50	0	7,663	0.00%
2021/08/13	2	141.75	1	141.50	141.50	1	7,476	0.01%
2021/08/12	3	146.00	1	149.02	145.00	2	7,264	0.03%
2021/08/11	1	145.50	1	148.00	144.00	0	6,871	0.00%
2021/08/10	1	153.50	9	149.11	146.50	-8	6,610	-0.12%
2021/08/09	2	142.50	1	145.50	143.00	1	6,104	0.02%
2021/08/06	15	148.36	11	147.64	143.00	4	6,073	0.07%
2021/08/05	4.1	140.74	10	142.75	146.50	-5.9	5,508	-0.11%
2021/08/04	0	0.00	3	132.17	133.50	-3	4,873	-0.06%
2021/08/03	0	0.00	2	121.00	121.50	-2	4,888	-0.04%
2021/08/02	0	0.00	2	120.00	120.00	-2	4,890	-0.04%
2021/07/30	0	0.00	1	117.50	115.50	-1	4,889	-0.02%
2021/07/29	2	114.00	0	0.00	113.50	2	5,004	0.04%
2021/07/23	1	115.50	0	0.00	114.00	1	5,447	0.02%
2021/07/20	1	113.00	1	113.50	114.00	0	5,603	0.00%
2021/07/16	2	117.00	0	0.00	117.50	2	5,552	0.04%
2021/07/14	0	0.00	2	117.50	118.50	-2	5,539	-0.04%
2021/07/13	2	119.00	7	119.29	119.00	-5	5,563	-0.09%
2021/07/12	2	115.00	1	115.50	116.00	1	5,611	0.02%
2021/07/09	1	113.50	1	114.50	113.50	0	5,656	0.00%
2021/07/08	2	115.00	0	0.00	115.00	2	5,758	0.03%
2021/07/07	1	115.50	1	117.00	116.50	0	5,808	0.00%
2021/07/06	1	116.00	0	0.00	115.50	1	5,958	0.02%
2021/07/02	1	117.50	0	0.00	117.50	1	6,157	0.02%
2021/06/30	0	0.00	2	119.25	118.00	-2	6,327	-0.03%
2021/06/29	1	117.50	2	117.50	117.50	-1	6,354	-0.02%
2021/06/28	2	115.75	0	0.00	116.00	2	6,417	0.03%
2021/06/25	1	118.50	0	0.00	117.50	1	6,458	0.02%
2021/06/24	2	118.00	0	0.00	118.00	2	6,472	0.03%
2021/06/23	0	0.00	1	120.50	120.50	-1	6,502	-0.02%
2021/06/22	3	119.50	0	0.00	118.00	3	6,580	0.05%
2021/06/21	1	120.50	2	119.00	121.00	-1	6,606	-0.02%
2021/06/18	0	0.00	2	124.00	122.00	-2	6,651	-0.03%
2021/06/17	1	120.00	1	123.00	123.50	0	6,636	0.00%
2021/06/16	3	122.83	14	125.57	121.50	-11	6,721	-0.16%
2021/06/15	3	124.17	9	123.39	124.00	-6	6,686	-0.09%
2021/06/11	1	118.00	1	118.00	117.50	0	6,690	0.00%
2021/06/10	1	117.00	1	117.50	116.00	0	6,782	0.00%
2021/06/08	0	0.00	4	114.00	114.50	-4	6,997	-0.06%
2021/06/07	1	113.50	1	114.50	113.50	0	7,198	0.00%
2021/06/04	1	114.00	1	114.50	114.00	0	7,374	0.00%
2021/06/03	1	115.00	0	0.00	115.00	1	7,573	0.01%
2021/06/02	1	116.00	0	0.00	116.00	1	7,656	0.01%
2021/05/31	0	0.00	2	117.50	118.00	-2	7,947	-0.03%
2021/05/28	2	117.00	2	118.25	117.00	0	8,124	0.00%
2021/05/27	4	114.50	1	116.50	116.50	3	8,110	0.04%
2021/05/25	1	111.00	2	110.75	112.50	-1	8,145	-0.01%
2021/05/24	3	107.50	0	0.00	108.00	3	8,137	0.04%
2021/05/21	0	0.00	1	109.50	109.00	-1	8,204	-0.01%
2021/05/19	1	106.00	1	107.50	106.50	0	8,269	0.00%
2021/05/18	1	103.00	1	106.50	108.50	0	8,350	0.00%
2021/05/17	0	0.00	1	105.00	104.50	-1	8,383	-0.01%
2021/05/14	11	108.77	10	105.00	105.50	1	8,318	0.01%
2021/05/13	0	0.00	4	108.25	110.00	-4	8,342	-0.05%
2021/05/12	2	106.50	0	0.00	101.50	2	8,514	0.02%
2021/05/10	0	0.00	2	114.50	114.50	-2	8,426	-0.02%
2021/05/07	1	113.50	0	0.00	114.00	1	8,515	0.01%
2021/05/06	4	111.75	5	115.60	112.50	-1	8,587	-0.01%
2021/05/05	6	112.67	1	110.50	110.50	5	8,498	0.06%
2021/05/04	1	115.50	3	111.33	116.00	-2	8,429	-0.02%
2021/05/03	1	118.50	0	0.00	115.00	1	8,682	0.01%
2021/04/29	3	118.67	0	0.00	119.50	3	8,761	0.03%
2021/04/28	4	119.75	1	120.00	120.00	3	8,781	0.03%
2021/04/27	1	119.00	2.1	119.24	119.50	-1.1	8,896	-0.01%
2021/04/26	1	120.50	4	119.38	118.50	-3	8,923	-0.03%
2021/04/23	1	115.50	4.2	115.02	116.50	-3.2	8,894	-0.04%
2021/04/22	0	0.00	2	114.00	113.50	-2	9,041	-0.02%
2021/04/21	1	113.00	1	114.00	113.50	0	9,049	0.00%
2021/04/20	2.2	114.77	0	0.00	115.00	2.2	9,224	0.02%
2021/04/19	10	116.50	11	116.00	116.00	-1	9,243	-0.01%
2021/04/14	0	0.00	1	115.00	113.00	-1	9,305	-0.01%
2021/04/13	1	117.00	0	0.00	116.50	1	9,261	0.01%
2021/04/12	1	118.00	2	120.00	116.00	-1	9,214	-0.01%
2021/04/09	0	0.00	29	116.10	116.50	-29	9,116	-0.32%
2021/04/08	0	0.00	1.1	112.45	112.50	-1.1	8,994	-0.01%
2021/04/07	3	110.17	0	0.00	111.00	3	8,990	0.03%
2021/04/06	2	110.50	4	112.00	112.00	-2	8,939	-0.02%
2021/03/31	10	108.00	0	0.00	108.00	10	8,830	0.11%
2021/03/30	0.4	110.00	0	0.00	110.00	0.4	8,746	0.01%
2021/03/29	0	0.00	2	108.50	108.00	-2	8,695	-0.02%
2021/03/26	11	106.45	4	107.00	107.00	7	8,690	0.08%
2021/03/25	1	104.00	2	106.00	106.00	-1	8,666	-0.01%
2021/03/24	5	105.70	1	106.00	105.50	4	8,611	0.05%
2021/03/22	0	0.00	2	109.50	109.50	-2	8,623	-0.02%
2021/03/19	1	106.50	11	107.95	108.00	-10	8,674	-0.12%
2021/03/18	1	108.00	4	108.75	109.00	-3	8,613	-0.03%
2021/03/17	4	107.50	2	110.25	106.00	2	8,614	0.02%
2021/03/16	12	108.42	8	108.06	108.50	4	8,584	0.05%
2021/03/15	2.1	106.00	1	107.50	106.00	1.1	8,767	0.01%
2021/03/12	3	105.67	37	105.92	106.50	-34	9,054	-0.38%
2021/03/11	12	101.42	2	102.50	102.00	10	9,045	0.11%
2021/03/10	34	100.62	1	100.50	100.50	33	8,877	0.37%
2021/03/09	6	99.70	1	102.50	102.50	5	8,724	0.06%
2021/03/08	3	105.33	2	106.75	103.50	1	8,592	0.01%
2021/03/05	12	106.38	39	104.36	106.00	-27	8,532	-0.32%
2021/03/04	6	109.92	0	0.00	108.50	6	8,465	0.07%
2021/03/03	5	111.90	0	0.00	112.50	5	8,319	0.06%
2021/03/02	5	116.20	2	119.50	115.00	3	8,190	0.04%
2021/02/26	5.1	117.91	1.7	118.21	116.00	3.3	8,162	0.04%
2021/02/24	1	120.50	1	123.50	122.00	0	8,444	0.00%
2021/02/23	29	121.52	0	0.00	122.00	29	8,511	0.34%
2021/02/22	0	0.00	1	125.00	125.50	-1	8,435	-0.01%
2021/02/19	1	124.00	3	125.67	124.50	-2	8,413	-0.02%
2021/02/18	3	123.83	0	0.00	123.50	3	8,373	0.04%
2021/02/17	3	126.83	0	0.00	126.50	3	8,278	0.04%
2021/02/05	2	126.50	0	0.00	126.00	2	8,186	0.02%
2021/02/04	12	126.29	15	125.53	126.50	-3	8,143	-0.04%
2021/02/03	2	126.25	9	125.61	127.00	-7	8,047	-0.09%
2021/02/02	5	117.10	2	117.75	118.00	3	7,806	0.04%
2021/02/01	3	112.83	2	113.75	115.00	1	7,775	0.01%
2021/01/29	23	117.30	65	113.50	112.00	-42	7,766	-0.54%
2021/01/28	22	120.27	1	122.00	117.00	21	7,864	0.27%
2021/01/27	2	123.00	2	127.00	122.50	0	7,762	0.00%
2021/01/26	4	125.63	1	124.00	123.00	3	7,665	0.04%
2021/01/25	27	127.94	4.1	128.01	129.50	22.9	7,524	0.30%
2021/01/22	1	124.00	34	123.04	123.00	-33	7,177	-0.46%
2021/01/21	2	121.75	0	0.00	120.00	2	7,023	0.03%
2021/01/20	2	121.00	14	120.25	120.00	-12	6,918	-0.17%
2021/01/19	0	0.00	1	119.50	118.50	-1	6,791	-0.01%
2021/01/18	37	114.53	2	115.25	116.50	35	6,711	0.52%
2021/01/15	4	118.75	3	122.83	117.50	1	6,677	0.01%
2021/01/14	4.1	121.05	2	121.25	122.00	2.1	6,525	0.03%
2021/01/13	3	121.33	7	121.93	124.00	-4	6,448	-0.06%
2021/01/12	2	117.50	6	117.75	117.00	-4	6,247	-0.06%
2021/01/11	1	116.50	3	118.50	118.00	-2	6,198	-0.03%
2021/01/08	5	115.80	3	118.67	116.00	2	6,139	0.03%
2021/01/07	2.5	113.40	3	115.67	116.00	-0.5	6,030	-0.01%
2021/01/06	1	111.50	8	113.88	113.00	-7	6,036	-0.12%
2021/01/05	1	113.00	0	0.00	114.00	1	6,040	0.02%
2021/01/04	11	113.59	0	0.00	114.00	11	6,119	0.18%
2020/12/31	1	114.00	3.5	115.86	116.00	-2.5	6,241	-0.04%
2020/12/30	6	114.17	0	0.00	113.50	6	6,217	0.10%
2020/12/29	8	117.31	7	114.50	114.00	1	6,249	0.02%
2020/12/28	3	115.83	3	116.67	118.00	0	6,298	0.00%
2020/12/23	2	114.75	0	0.00	114.50	2	6,829	0.03%
2020/12/22	2	115.00	2	114.25	114.50	0	6,881	0.00%
2020/12/21	2	113.50	1	115.50	115.50	1	6,899	0.01%
2020/12/18	2	115.25	1	116.00	116.00	1	6,886	0.01%
2020/12/17	1	117.50	3	116.83	115.00	-2	6,863	-0.03%
2020/12/16	2	113.00	1	115.50	112.50	1	6,773	0.01%
2020/12/15	3	111.83	1	113.00	112.50	2	6,713	0.03%
2020/12/14	3	113.83	2	114.50	116.00	1	6,632	0.02%
2020/12/11	4	113.88	1	115.50	116.00	3	6,635	0.05%
2020/12/10	4	118.50	3	118.50	117.50	1	6,563	0.02%
2020/12/09	6	125.25	9	124.67	123.50	-3	6,475	-0.05%
2020/12/08	7	120.29	3	123.17	125.50	4	6,235	0.06%
2020/12/07	2	113.75	3	112.33	114.50	-1	5,911	-0.02%
2020/12/04	0	0.00	3	108.17	109.00	-3	5,764	-0.05%
2020/12/02	0	0.00	1	108.50	109.00	-1	5,925	-0.02%
2020/12/01	1	104.00	1	106.50	107.00	0	5,917	0.00%
2020/11/30	1	105.00	1	108.50	105.00	0	5,993	0.00%
2020/11/27	1	107.00	1	107.50	107.00	0	5,923	0.00%
2020/11/26	1	104.50	0	0.00	105.00	1	5,935	0.02%
2020/11/25	3	106.50	0	0.00	106.50	3	6,016	0.05%
2020/11/24	2	105.75	0	0.00	105.50	2	5,976	0.03%
2020/11/23	3	107.67	2	107.00	108.00	1	5,890	0.02%
2020/11/20	1	102.00	7	102.13	105.00	-6	5,579	-0.11%
2020/11/18	1	98.60	0	0.00	99.50	1	5,642	0.02%
2020/11/17	0	0.00	2	99.50	99.00	-2	5,692	-0.04%
2020/11/16	0	0.00	2	97.95	98.50	-2	5,723	-0.03%
2020/11/13	3	96.00	0	0.00	96.10	3	5,757	0.05%
2020/11/11	1	97.60	0	0.00	98.00	1	5,755	0.02%
2020/11/10	4	98.90	0	0.00	98.30	4	5,774	0.07%
2020/11/09	0	0.00	4.3	102.50	103.00	-4.3	5,794	-0.07%
2020/11/06	2	100.75	0	0.00	100.50	2	5,810	0.03%
2020/11/05	3	100.00	7	99.77	100.00	-4	5,873	-0.07%
2020/11/04	1	94.10	3	95.53	96.20	-2	5,758	-0.03%
2020/11/03	0	0.00	1	94.30	93.90	-1	5,943	-0.02%
2020/11/02	2	93.15	0	0.00	93.60	2	6,338	0.03%
2020/10/29	0	0.00	0.1	94.00	94.20	-0.1	6,545	0.00%
2020/10/28	0	0.00	1	94.90	95.10	-1	6,606	-0.02%
2020/10/27	2	94.20	0	0.00	94.50	2	6,680	0.03%
2020/10/23	1	95.10	0	0.00	95.40	1	6,931	0.01%
2020/10/22	1	96.40	12	96.42	96.20	-11	7,492	-0.15%
2020/10/21	11	98.90	1	99.30	97.10	10	7,886	0.13%
2020/10/20	1	98.20	1	98.30	98.50	0	8,046	0.00%
2020/10/19	3	97.53	0	0.00	97.10	3	8,531	0.04%
2020/10/16	2	97.60	2	98.30	98.20	0	8,724	0.00%
2020/10/14	1	98.80	1	99.40	99.40	0	8,800	0.00%
2020/10/13	3	98.00	1	99.20	98.50	2	8,855	0.02%
2020/10/12	4	97.75	4	98.93	99.00	0	8,854	0.00%
2020/10/08	3	97.83	11	98.67	98.50	-8	8,817	-0.09%
2020/10/06	0	0.00	2	96.45	96.70	-2	8,709	-0.02%
2020/10/05	4	96.50	0	0.00	95.30	4	8,729	0.05%
2020/09/30	4	93.23	4	95.23	96.10	0	8,722	0.00%
2020/09/29	4	96.18	4	99.60	95.00	0	8,693	0.00%
2020/09/28	4	96.68	8	96.30	97.80	-4	8,607	-0.05%
2020/09/25	0	0.00	1	89.50	89.10	-1	8,528	-0.01%
2020/09/24	1	90.80	0	0.00	90.80	1	8,630	0.01%
2020/09/23	1	92.60	3	94.00	93.60	-2	8,682	-0.02%
2020/09/21	3	94.03	1	94.40	93.50	2	8,745	0.02%
2020/09/18	1	95.10	0	0.00	95.40	1	8,776	0.01%
2020/09/17	1	95.80	2	96.30	95.60	-1	8,775	-0.01%
2020/09/16	5	96.00	1	97.00	95.60	4	8,794	0.05%
2020/09/15	1	96.30	0	0.00	96.00	1	8,783	0.01%
2020/09/14	1	97.80	5	98.04	97.90	-4	8,745	-0.05%
2020/09/11	4	96.70	2	96.25	97.40	2	8,687	0.02%
2020/09/10	1	98.20	2	98.25	97.30	-1	8,638	-0.01%
2020/09/09	2	94.65	2	95.80	96.20	0	8,636	0.00%
2020/09/08	4	96.40	0	0.00	96.00	4	8,629	0.05%
2020/09/07	6	98.52	6	98.57	96.50	0	8,619	0.00%
2020/09/04	13	93.55	0	0.00	93.80	13	8,487	0.15%
2020/09/03	0	0.00	7	96.10	96.00	-7	8,459	-0.08%
2020/09/01	1	92.80	1	93.90	93.10	0	8,348	0.00%
2020/08/31	4	94.08	4	95.50	93.50	0	8,317	0.00%
2020/08/27	1	93.30	2	94.55	93.30	-1	8,141	-0.01%
2020/08/26	4	93.88	4	95.03	93.70	0	8,112	0.00%
2020/08/25	0	0.00	7	94.24	94.40	-7	8,088	-0.09%
2020/08/24	1	92.20	4	91.83	91.90	-3	8,028	-0.04%
2020/08/21	5	86.72	5	87.68	88.30	0	7,952	0.00%
2020/08/20	2	86.20	7	85.07	84.80	-5	7,882	-0.06%
2020/08/19	1	89.70	0	0.00	89.50	1	7,851	0.01%
2020/08/17	1	90.60	11	90.50	90.30	-10	7,790	-0.13%
2020/08/14	11	91.60	0	0.00	91.50	11	7,809	0.14%
2020/08/13	0	0.00	3	90.30	91.40	-3	7,764	-0.04%
2020/08/12	12	87.90	10	87.86	88.20	2	7,641	0.03%
2020/08/11	1	90.50	21	89.17	89.90	-20	7,618	-0.26%
2020/08/10	12	89.13	3	89.37	87.20	9	7,603	0.12%
2020/08/07	15	90.56	2	92.70	89.70	13	7,614	0.17%
2020/08/06	22	93.76	9	93.56	92.10	13	7,480	0.17%
2020/08/05	0	0.00	14	96.11	97.70	-14	7,132	-0.20%
2020/08/04	1	92.50	1	93.40	93.10	0	6,992	0.00%
2020/08/03	8	93.90	0	0.00	93.20	8	6,925	0.12%
2020/07/31	2	95.25	3	96.27	95.20	-1	6,880	-0.01%
2020/07/30	7	95.47	5	98.06	95.10	2	6,820	0.03%
2020/07/29	5	94.34	2	95.65	95.20	3	6,724	0.04%
2020/07/28	22	96.40	12	95.55	95.50	10	6,632	0.15%
2020/07/27	3.3	93.94	15	93.97	93.90	-11.7	6,091	-0.19%
2020/07/24	15	91.24	2	89.80	89.00	13	5,776	0.23%
2020/07/23	11	93.70	5	91.36	91.30	6	5,658	0.11%
2020/07/22	0	0.00	38.6	88.42	90.70	-38.6	5,280	-0.73%
2020/07/21	1	82.20	7	82.77	82.50	-6	5,158	-0.12%
2020/07/17	29	83.64	2	82.90	81.20	27	5,099	0.53%
2020/07/16	12	83.05	1	83.20	83.00	11	5,024	0.22%
2020/07/15	2	82.35	0	0.00	82.30	2	5,011	0.04%
2020/07/14	1	82.90	3	83.00	82.60	-2	5,031	-0.04%
2020/07/13	0	0.00	5	82.64	82.30	-5	5,060	-0.10%
2020/07/10	8	81.89	7	83.43	82.00	1	5,176	0.02%
2020/07/08	1	81.10	0	0.00	81.50	1	5,184	0.02%
2020/07/07	2	81.20	2	83.95	81.90	0	5,238	0.00%
2020/07/06	0	0.00	3	79.47	80.30	-3	5,212	-0.06%
2020/07/03	6	79.60	2	80.40	80.90	4	5,215	0.08%
2020/07/02	0	0.00	1	79.40	79.10	-1	5,189	-0.02%
2020/07/01	0	0.00	8	78.89	78.60	-8	5,144	-0.16%
2020/06/30	8	77.61	9	79.03	77.80	-1	5,157	-0.02%
2020/06/29	3	77.53	2	78.65	77.50	1	5,212	0.02%
2020/06/24	0	0.00	1	78.90	78.30	-1	5,290	-0.02%
2020/06/23	1	77.60	0	0.00	77.90	1	5,423	0.02%
2020/06/22	1	77.60	6	78.27	78.30	-5	5,525	-0.09%
2020/06/17	0	0.00	2	77.25	77.10	-2	5,737	-0.03%
2020/06/16	4	76.35	0	0.00	77.00	4	6,005	0.07%
2020/06/11	2	77.30	1	79.10	77.20	1	6,109	0.02%
2020/06/10	0	0.00	1	76.80	77.20	-1	6,099	-0.02%
2020/06/09	0	0.00	1	76.30	75.80	-1	6,181	-0.02%
2020/06/08	0	0.00	2	75.20	75.80	-2	6,305	-0.03%
2020/06/02	0	0.00	2	74.20	73.20	-2	6,435	-0.03%
2020/05/26	2	71.50	4	71.68	71.20	-2	6,514	-0.03%
2020/05/25	0	0.00	1	71.40	71.50	-1	6,524	-0.02%
2020/05/21	3	69.03	5	69.06	69.90	-2	6,735	-0.03%
2020/05/20	1	68.10	0	0.00	68.40	1	6,756	0.01%
2020/05/19	3	68.30	0	0.00	68.50	3	6,748	0.04%
2020/05/18	1	68.10	0	0.00	67.60	1	6,734	0.01%
2020/05/15	5	71.48	25	71.04	70.10	-20	6,724	-0.30%
2020/05/14	4	73.30	2	72.75	71.70	2	6,681	0.03%
2020/05/11	0	0.00	10.6	70.39	70.20	-10.6	6,516	-0.16%
2020/05/08	0	0.00	2	71.60	70.40	-2	6,544	-0.03%
2020/05/07	20	70.20	0	0.00	69.80	20	6,537	0.31%
2020/05/06	2	69.55	2	69.40	69.30	0	6,582	0.00%
2020/05/05	0	0.00	2	69.80	69.30	-2	6,624	-0.03%
2020/05/04	2	69.15	0	0.00	69.50	2	6,636	0.03%
2020/04/30	0	0.00	3	69.83	69.90	-3	6,624	-0.05%
2020/04/29	2	68.00	0	0.00	68.60	2	6,573	0.03%
2020/04/28	0	0.00	20	68.10	68.40	-20	6,512	-0.31%
2020/04/27	0	0.00	2	68.30	67.60	-2	6,581	-0.03%
2020/04/24	1	66.60	0	0.00	66.80	1	6,522	0.02%
2020/04/23	0	0.00	14	67.19	67.30	-14	6,469	-0.22%
2020/04/22	13	66.36	0	0.00	67.50	13	6,486	0.20%
2020/04/21	22	67.27	1	67.20	66.50	21	6,537	0.32%
2020/04/20	8	67.95	16	67.69	68.00	-8	6,663	-0.12%
2020/04/17	2	69.50	6	69.45	68.20	-4	6,683	-0.06%
2020/04/16	3	67.87	0	0.00	67.70	3	6,616	0.05%
2020/04/15	6	66.87	24	67.88	68.00	-18	6,543	-0.28%
2020/04/14	3	65.10	4	65.13	65.50	-1	6,409	-0.02%
2020/04/13	12	63.08	0	0.00	63.00	12	6,323	0.19%
2020/04/10	1	62.90	5	62.90	62.90	-4	6,302	-0.06%
2020/04/08	11	60.83	6	61.18	61.60	5	6,163	0.08%
2020/04/07	20	61.20	5	60.72	61.20	15	6,065	0.25%
2020/03/31	1	58.30	1	59.10	59.30	0	6,153	0.00%
2020/03/30	1	58.40	0	0.00	58.60	1	6,083	0.02%
2020/03/27	0	0.00	13	60.59	60.50	-13	5,973	-0.22%
2020/03/26	1	58.40	0	0.00	59.00	1	5,822	0.02%
2020/03/25	0	0.00	3	59.70	59.00	-3	5,718	-0.05%
2020/03/24	4	56.75	2	57.00	56.70	2	5,656	0.04%
2020/03/23	3	55.77	0	0.00	55.00	3	5,687	0.05%
2020/03/20	41	59.44	22	59.74	58.90	19	5,750	0.33%
2020/03/19	1	59.40	9	58.17	57.60	-8	5,614	-0.14%
2020/03/18	9	63.88	9	64.07	64.00	0	5,639	0.00%
2020/03/17	4	65.78	0	0.00	65.00	4	5,724	0.07%
2020/03/16	5	69.12	5	68.44	67.00	0	5,852	0.00%
2020/03/13	8	66.13	9	67.61	70.00	-1	5,922	-0.02%
2020/03/12	8	70.25	9	70.71	71.40	-1	5,974	-0.02%
2020/03/11	3	71.57	2	71.85	71.80	1	6,038	0.02%
2020/03/10	8	70.83	8	71.65	72.00	0	6,380	0.00%
2020/03/09	2	73.20	1	73.90	72.90	1	6,726	0.01%
2020/03/06	2	74.90	0	0.00	74.50	2	6,781	0.03%
2020/03/05	0	0.00	1	75.40	75.10	-1	6,804	-0.01%
2020/03/04	2	74.40	1	74.80	74.70	1	6,847	0.01%
2020/03/03	0	0.00	2	75.65	75.10	-2	6,861	-0.03%
2020/03/02	2	74.10	1	74.10	74.00	1	6,891	0.01%
2020/02/27	6	73.90	6	73.97	74.20	0	7,119	0.00%
2020/02/26	20	74.52	19	74.75	74.90	1	7,176	0.01%
2020/02/25	12	73.72	14	74.21	75.30	-2	7,200	-0.03%
2020/02/24	19	74.31	6	74.10	74.00	13	7,139	0.18%
2020/02/21	0	0.00	1	78.30	78.40	-1	6,994	-0.01%
2020/02/19	4	77.85	0	0.00	78.00	4	6,909	0.06%
2020/02/18	0	0.00	1	78.20	77.90	-1	6,943	-0.01%
2020/02/17	3	78.57	0	0.00	78.30	3	6,895	0.04%
2020/02/14	1	78.40	1	79.00	79.00	0	6,821	0.00%
2020/02/13	2	79.10	2	78.95	78.80	0	6,802	0.00%
2020/02/12	1	78.20	2	78.80	78.50	-1	6,766	-0.01%
2020/02/10	1	76.20	1	77.10	76.90	0	6,668	0.00%
2020/02/07	4	77.90	2	77.60	77.70	2	6,662	0.03%
2020/02/06	0	0.00	1	77.80	78.90	-1	6,644	-0.02%
2020/02/05	1	76.60	0	0.00	76.50	1	6,663	0.02%
2020/02/04	0	0.00	4	76.83	76.80	-4	6,692	-0.06%
2020/01/31	2	74.95	2	75.30	75.20	0	6,658	0.00%
2020/01/30	5	75.50	1	75.20	75.00	4	6,642	0.06%
2020/01/20	3	79.73	2	80.00	79.30	1	6,534	0.02%
2020/01/17	5	79.64	6	79.92	79.60	-1	6,488	-0.02%
2020/01/16	20	80.14	13	80.15	80.10	7	6,522	0.11%
2020/01/15	15	81.37	16	81.88	81.00	-1	6,483	-0.02%
2020/01/14	0	0.00	1	82.00	83.10	-1	6,389	-0.02%
2020/01/10	0	0.00	3	77.50	77.50	-3	6,176	-0.05%
2020/01/08	3	76.40	3	76.50	76.80	0	6,204	0.00%
2020/01/06	9	77.00	59	77.40	77.50	-50	6,168	-0.81%
2020/01/03	17	78.41	18	78.87	78.00	-1	6,122	-0.02%
2020/01/02	11	78.89	2	78.80	78.80	9	6,067	0.15%
2019/12/31	2	79.30	47	79.60	79.30	-45	6,019	-0.75%
2019/12/30	1	80.30	5	80.60	80.20	-4	6,024	-0.07%
2019/12/27	8	80.18	4	80.25	80.00	4	5,985	0.07%
2019/12/26	5	77.82	5	77.82	78.10	0	5,767	0.00%
2019/12/25	0	0.00	8	76.94	78.30	-8	5,805	-0.14%
2019/12/24	3	76.93	5	77.00	76.40	-2	5,900	-0.03%
2019/12/23	0	0.00	7	77.74	77.80	-7	5,891	-0.12%
2019/12/20	1	77.60	0	0.00	77.20	1	5,915	0.02%
2019/12/19	7	77.76	5	77.72	77.70	2	5,892	0.03%
2019/12/18	17	79.55	4	79.28	78.70	13	5,851	0.22%
2019/12/17	0	0.00	3	78.17	78.60	-3	5,747	-0.05%
2019/12/16	4	77.38	1	78.50	77.30	3	5,662	0.05%
2019/12/13	1	76.90	3	77.27	77.00	-2	5,630	-0.04%
2019/12/12	6	77.07	1	77.10	77.00	5	5,505	0.09%
2019/12/11	22	75.73	24	75.95	77.40	-2	5,432	-0.04%
2019/12/10	20	76.54	14	77.21	76.00	6	5,289	0.11%
2019/12/09	2	77.10	5	76.94	76.70	-3	5,178	-0.06%
2019/12/06	3	78.07	3	80.20	77.90	0	5,055	0.00%
2019/12/05	64	79.44	29	81.03	79.60	35	4,882	0.72%
2019/12/04	55	76.35	48	79.30	76.20	7	4,564	0.15%
2019/12/03	0	0.00	3	72.73	73.10	-3	4,170	-0.07%
2019/12/02	2	70.25	1	70.60	70.70	1	4,111	0.02%
2019/11/28	1	72.00	2	72.70	72.40	-1	4,183	-0.02%
2019/11/27	6	71.62	2	72.05	71.10	4	4,140	0.10%
2019/11/26	6	70.22	12	72.71	72.00	-6	4,053	-0.15%
2019/11/25	5	68.60	8	68.81	68.80	-3	3,784	-0.08%
2019/11/22	0	0.00	3	68.07	68.00	-3	3,686	-0.08%
2019/11/21	2	65.30	5	66.64	66.70	-3	3,627	-0.08%
2019/11/20	5	65.90	2	67.10	65.20	3	3,592	0.08%
2019/11/15	0	0.00	8	65.91	66.60	-8	3,539	-0.23%
2019/11/14	1	63.90	0	0.00	64.20	1	3,508	0.03%
2019/11/13	1	64.10	0	0.00	64.30	1	3,532	0.03%
2019/11/11	1	64.40	1	64.70	64.10	0	3,556	0.00%
2019/11/08	3	65.23	0	0.00	64.90	3	3,567	0.08%
2019/11/07	1	65.80	0	0.00	65.60	1	3,560	0.03%
2019/11/06	1	65.50	2	66.55	66.70	-1	3,561	-0.03%
2019/11/05	9	67.41	1	68.50	66.50	8	3,557	0.22%
2019/11/04	5	67.40	0	0.00	67.40	5	3,522	0.14%
2019/11/01	11	64.02	11	64.51	65.20	0	3,511	0.00%
2019/10/31	0	0.00	2	64.70	65.20	-2	3,503	-0.06%
2019/10/30	1	63.80	1	64.90	64.10	0	3,493	0.00%
2019/10/29	2	64.50	1	65.50	64.20	1	3,610	0.03%
2019/10/28	0	0.00	2	64.75	65.00	-2	3,626	-0.06%
2019/10/24	5	64.30	20	64.57	64.70	-15	3,664	-0.41%
2019/10/23	2	62.85	1	62.90	62.60	1	3,661	0.03%
2019/10/21	3	63.17	1	63.40	63.30	2	3,844	0.05%
2019/10/18	3	63.60	0	0.00	63.00	3	3,868	0.08%
2019/10/17	3	64.10	0	0.00	64.30	3	3,946	0.08%
2019/10/16	1	64.30	2	64.80	64.60	-1	3,945	-0.03%
2019/10/15	0	0.00	4	63.00	63.50	-4	3,920	-0.10%
2019/10/14	1	62.10	1	62.40	62.60	0	3,937	0.00%
2019/10/09	2	61.65	0	0.00	61.70	2	3,912	0.05%
2019/10/08	0	0.00	2	62.15	62.40	-2	3,911	-0.05%
2019/10/04	3	61.17	2	61.70	60.90	1	3,892	0.03%
2019/10/03	11	61.57	0	0.00	61.20	11	3,875	0.28%
2019/10/01	1	61.80	0	0.00	62.00	1	3,890	0.03%
2019/09/27	6	63.42	0	0.00	62.70	6	3,858	0.16%
2019/09/26	0	0.00	1	66.40	66.40	-1	3,817	-0.03%
2019/09/25	3	65.60	0	0.00	66.20	3	3,860	0.08%
2019/09/24	1	67.00	2	66.80	66.80	-1	3,866	-0.03%
2019/09/23	2	67.10	1	67.60	67.60	1	3,934	0.03%
2019/09/19	1	67.70	3	69.00	68.20	-2	4,038	-0.05%
2019/09/18	0	0.00	4	67.70	68.60	-4	4,064	-0.10%
2019/09/17	1	65.90	0	0.00	66.00	1	3,970	0.03%
2019/09/16	0	0.00	7	66.36	66.00	-7	3,970	-0.18%
2019/09/12	3	65.30	1	66.00	65.60	2	3,958	0.05%
2019/09/11	0	0.00	1	65.80	65.00	-1	3,958	-0.03%
2019/09/10	4	65.00	4	65.20	65.00	0	3,922	0.00%
2019/09/09	0	0.00	3	66.00	65.80	-3	3,870	-0.08%
2019/09/06	0	0.00	11	65.84	66.10	-11	3,880	-0.28%
2019/09/05	0	0.00	47	65.10	64.90	-47	3,870	-1.21%
2019/09/04	1	64.30	30	65.20	65.10	-29	3,918	-0.74%
2019/09/03	2	64.75	40	64.86	64.50	-38	3,948	-0.96%
2019/09/02	0	0.00	30	64.07	64.10	-30	3,851	-0.78%
2019/08/30	0	0.00	23	63.48	64.00	-23	3,876	-0.59%
2019/08/29	0	0.00	1	62.70	62.70	-1	3,871	-0.03%
2019/08/28	0	0.00	13	63.31	63.40	-13	3,887	-0.33%
2019/08/27	0	0.00	26	63.18	63.30	-26	3,890	-0.67%
2019/08/26	1	62.00	13	62.59	62.80	-12	3,942	-0.30%
2019/08/23	0	0.00	10	62.30	62.40	-10	4,003	-0.25%
2019/08/22	10	62.00	10	62.60	61.90	0	4,064	0.00%
2019/08/21	0	0.00	31	62.31	62.10	-31	4,141	-0.75%
2019/08/19	12	62.00	15	62.17	62.20	-3	4,223	-0.07%
2019/08/16	0	0.00	15	62.57	62.70	-15	4,230	-0.35%
2019/08/15	6	60.90	4	60.90	60.90	2	4,243	0.05%
2019/08/14	5	61.74	7	62.14	61.50	-2	4,382	-0.05%
2019/08/13	4	61.23	1	61.60	61.00	3	4,446	0.07%
2019/08/12	5	61.90	0	0.00	61.70	5	4,492	0.11%
2019/08/08	6	61.80	1	62.50	61.50	5	4,529	0.11%
2019/08/07	12	61.74	2	62.10	61.80	10	4,539	0.22%
2019/08/06	17	60.49	20	61.59	62.20	-3	4,561	-0.07%
2019/08/05	30	63.07	25	62.34	61.90	5	4,559	0.11%
2019/08/02	16	61.77	27	62.74	64.00	-11	4,565	-0.24%
2019/08/01	57	62.58	17	62.79	62.50	40	4,563	0.88%
2019/07/31	23	62.99	10	63.49	63.30	13	4,571	0.28%
2019/07/30	31	63.79	22	64.00	63.50	9	4,487	0.20%
2019/07/29	20	64.03	5	64.34	64.50	15	4,572	0.33%
2019/07/26	89	63.61	12	64.01	64.00	77	4,691	1.64%
2019/07/25	154	64.64	0	0.00	64.40	154	4,793	3.21%	大買/鉅額交易
2019/07/24	1	64.40	1	64.90	64.50	0	4,772	0.00%
2019/07/23	0	0.00	5	64.50	64.50	-5	4,776	-0.10%
2019/07/22	0	0.00	12	62.91	63.10	-12	4,709	-0.25%
2019/07/19	0	0.00	1	62.80	62.00	-1	4,718	-0.02%
2019/07/18	0	0.00	2	61.85	61.50	-2	4,680	-0.04%
2019/07/17	10	61.60	0	0.00	61.40	10	4,725	0.21%
2019/07/16	0	0.00	7	62.94	62.70	-7	4,712	-0.15%
2019/07/15	1	61.40	1	61.80	61.80	0	4,829	0.00%
2019/07/12	0	0.00	1	61.70	61.20	-1	4,903	-0.02%
2019/07/10	5	61.00	2	61.45	61.00	3	4,947	0.06%
2019/07/09	0	0.00	1	60.60	60.80	-1	4,973	-0.02%
2019/07/08	8	60.26	1	60.50	60.30	7	4,976	0.14%
2019/07/05	14	60.43	0	0.00	60.30	14	5,037	0.28%
2019/07/04	12	61.41	1	62.50	61.20	11	5,038	0.22%
2019/07/03	3	64.67	0	0.00	64.60	3	5,088	0.06%
2019/07/02	2	65.70	0	0.00	65.80	2	5,038	0.04%
2019/07/01	0	0.00	4	66.43	66.90	-4	5,027	-0.08%
2019/06/28	9	64.98	6	64.82	65.20	3	5,026	0.06%
2019/06/27	0	0.00	1	66.40	66.00	-1	4,979	-0.02%
2019/06/26	4	63.95	4	64.70	65.00	0	4,944	0.00%
2019/06/25	1	64.10	5	64.94	65.20	-4	4,965	-0.08%
2019/06/24	1	63.60	1	64.50	64.50	0	4,934	0.00%
2019/06/21	0	0.00	2	64.30	64.20	-2	4,979	-0.04%
2019/06/20	1	63.20	0	0.00	63.00	1	5,040	0.02%
2019/06/18	0	0.00	17	61.38	61.80	-17	5,087	-0.33%
2019/06/17	2	60.60	0	0.00	60.50	2	5,150	0.04%
2019/06/14	2	60.85	5	60.84	60.60	-3	5,173	-0.06%
2019/06/12	0	0.00	7	60.06	60.50	-7	5,218	-0.13%
2019/06/11	2	58.75	3	59.90	60.00	-1	5,190	-0.02%
2019/06/10	3	59.87	0	0.00	59.80	3	5,145	0.06%
2019/06/06	5	58.48	1	58.90	58.20	4	5,167	0.08%
2019/06/03	1	59.30	2	59.90	59.70	-1	5,298	-0.02%
2019/05/31	0	0.00	6	59.30	60.30	-6	5,348	-0.11%
2019/05/30	4	57.43	2	57.90	57.00	2	5,346	0.04%
2019/05/29	6	58.37	2	57.90	57.50	4	5,375	0.07%
2019/05/28	2	59.70	1	60.40	59.30	1	5,379	0.02%
2019/05/27	3	59.80	3	60.00	60.00	0	5,522	0.00%
2019/05/24	7	60.23	2	60.20	60.20	5	5,510	0.09%
2019/05/23	0	0.00	0	61.00	60.80	0	5,526	0.00%
2019/05/22	2	59.55	3	60.70	60.70	-1	5,571	-0.02%
2019/05/21	3	59.67	1	59.90	60.00	2	5,621	0.04%
2019/05/20	2	61.60	2	62.35	62.60	0	5,604	0.00%
2019/05/17	3	62.93	2	63.60	63.00	1	5,733	0.02%
2019/05/16	1	63.60	4	63.93	63.70	-3	5,831	-0.05%
2019/05/15	2	64.30	0	0.00	64.20	2	6,056	0.03%
2019/05/14	2	63.80	0	0.00	64.00	2	6,218	0.03%
2019/05/10	1	64.20	2	64.50	64.00	-1	6,442	-0.02%
2019/05/09	3	65.13	0	0.00	63.70	3	6,526	0.05%
2019/05/08	10	65.90	0	0.00	66.00	10	6,569	0.15%
2019/05/07	1	66.20	19	66.32	66.20	-18	6,688	-0.27%
2019/05/06	4	64.00	1	64.80	64.60	3	6,704	0.04%
2019/05/03	18	64.82	5	64.78	65.00	13	6,627	0.20%
2019/05/02	6	66.20	0	0.00	65.70	6	6,505	0.09%
2019/04/30	0	0.00	1	68.60	68.50	-1	6,399	-0.02%
2019/04/26	3	68.30	0	0.00	68.00	3	6,423	0.05%
2019/04/24	1	68.80	1	69.10	69.10	0	6,368	0.00%
2019/04/23	0	0.00	2	69.95	69.10	-2	6,506	-0.03%
2019/04/22	2	68.85	0	0.00	68.90	2	6,531	0.03%
2019/04/19	4	69.65	3	71.20	69.20	1	6,573	0.02%
2019/04/18	0	0.00	2	69.40	69.20	-2	6,541	-0.03%
2019/04/17	4	68.40	1	68.60	68.70	3	6,513	0.05%
2019/04/10	1	66.40	1	67.50	67.20	0	6,612	0.00%
2019/04/09	3	68.07	0	0.00	67.70	3	6,621	0.05%
2019/04/08	0	0.00	5	69.70	69.50	-5	6,545	-0.08%
2019/04/03	3	68.80	2	68.65	68.80	1	6,523	0.02%
2019/04/02	0	0.00	20	68.05	68.40	-20	6,494	-0.31%
2019/04/01	2	67.10	2	67.15	67.00	0	6,446	0.00%
2019/03/29	5	65.68	4	66.18	66.50	1	6,393	0.02%
2019/03/28	8	65.49	0	0.00	65.20	8	6,393	0.13%
2019/03/27	5	67.10	0	0.00	67.00	5	6,318	0.08%
2019/03/26	5	67.44	0	0.00	67.90	5	6,378	0.08%
2019/03/25	2	67.10	2	67.75	68.10	0	6,398	0.00%
2019/03/22	0	0.00	10	67.69	68.20	-10	6,318	-0.16%
2019/03/20	1	65.50	3	66.93	65.50	-2	6,264	-0.03%
2019/03/19	0	0.00	1	66.10	65.50	-1	6,237	-0.02%
2019/03/18	6	65.08	0	0.00	65.40	6	6,202	0.10%
2019/03/15	3	66.13	0	0.00	65.80	3	6,164	0.05%
2019/03/14	1	66.10	1	66.40	66.50	0	6,176	0.00%
2019/03/13	1	66.40	0	0.00	66.50	1	6,209	0.02%
2019/03/12	2	66.30	2	66.40	66.30	0	6,251	0.00%
2019/03/11	2	65.90	0	0.00	65.50	2	6,188	0.03%
2019/03/08	4	67.78	0	0.00	66.80	4	6,157	0.06%
2019/03/07	1	69.40	0	0.00	68.50	1	6,139	0.02%
2019/03/06	3	69.67	7	70.09	70.20	-4	6,188	-0.06%
2019/03/05	0	0.00	1	70.20	70.20	-1	6,260	-0.02%
2019/03/04	3	69.90	1	69.90	70.00	2	6,218	0.03%
2019/02/27	0	0.00	4	69.30	69.30	-4	6,111	-0.07%
2019/02/26	0	0.00	7	68.20	68.20	-7	6,113	-0.11%
2019/02/25	0	0.00	1	66.00	66.00	-1	5,938	-0.02%
2019/02/22	3	65.47	1	65.40	65.60	2	5,926	0.03%
2019/02/21	1	66.20	2	67.25	66.10	-1	5,890	-0.02%
2019/02/20	9	66.21	1	67.60	66.00	8	5,869	0.14%
2019/02/19	3	65.93	2	66.75	66.90	1	5,805	0.02%
2019/02/18	5	68.32	2	69.30	67.40	3	5,713	0.05%
2019/02/14	1	65.80	2	65.40	66.10	-1	5,437	-0.02%
2019/02/13	2	62.70	0	0.00	62.70	2	5,202	0.04%
2019/02/12	8	63.79	2	65.00	63.50	6	5,100	0.12%
2019/02/11	1	66.60	1	65.10	65.10	0	5,035	0.00%
2019/01/30	0	0.00	6	66.83	66.60	-6	4,912	-0.12%
2019/01/28	0	0.00	2	65.40	64.50	-2	4,741	-0.04%
2019/01/25	0	0.00	1	62.90	63.00	-1	4,686	-0.02%
2019/01/22	0	0.00	1	61.00	61.00	-1	4,966	-0.02%
2019/01/21	0	0.00	1	60.60	60.30	-1	5,037	-0.02%
2019/01/18	1	59.70	2	59.70	60.00	-1	5,143	-0.02%
2019/01/16	0	0.00	1	59.00	58.50	-1	5,295	-0.02%
2019/01/15	0	0.00	15	57.40	58.00	-15	5,279	-0.28%
2019/01/14	5	55.80	0	0.00	55.70	5	5,131	0.10%
2019/01/11	9	56.30	3	57.03	56.30	6	5,087	0.12%
2019/01/10	7	57.03	0	0.00	56.30	7	5,053	0.14%
2019/01/09	3	57.93	2	58.20	58.00	1	5,009	0.02%
2019/01/08	0	0.00	2	57.50	57.50	-2	5,007	-0.04%
2019/01/07	1	58.80	0	0.00	58.50	1	4,998	0.02%
2019/01/04	3	57.70	0	0.00	57.40	3	5,013	0.06%
2019/01/02	0	0.00	12	61.80	63.00	-12	5,061	-0.24%
2018/12/28	8	59.78	0	0.00	59.50	8	5,037	0.16%
2018/12/27	4	60.50	4	61.50	60.70	0	5,078	0.00%
2018/12/26	4	60.55	0	0.00	60.30	4	5,124	0.08%
2018/12/25	3	60.50	0	0.00	60.50	3	5,129	0.06%
2018/12/21	3	62.93	3	62.60	62.50	0	5,234	0.00%
2018/12/20	1	63.70	1	63.50	62.50	0	5,219	0.00%
2018/12/19	0	0.00	3	65.70	64.00	-3	5,204	-0.06%
2018/12/17	2	62.70	1	61.60	62.60	1	5,206	0.02%
2018/12/13	1	62.40	0	0.00	61.30	1	5,236	0.02%
2018/12/12	0	0.00	4	60.15	61.60	-4	5,281	-0.08%
2018/12/07	5	58.16	0	0.00	58.10	5	5,459	0.09%
2018/11/28	0	0.00	1	64.80	64.80	-1	5,469	-0.02%
2018/11/22	0	0.00	1	62.20	62.10	-1	5,587	-0.02%
2018/11/21	1	60.70	4	60.08	61.40	-3	5,619	-0.05%
2018/11/20	2	60.15	1	60.80	60.30	1	5,657	0.02%
2018/11/19	2	60.80	2	60.85	60.10	0	5,745	0.00%
2018/11/15	0	0.00	2	62.30	62.30	-2	5,751	-0.03%
2018/11/13	1	60.40	0	0.00	60.40	1	5,754	0.02%
2018/11/05	1	59.40	1	59.70	61.90	0	5,828	0.00%
2018/11/01	1	58.90	1	58.10	59.30	0	6,096	0.00%
2018/10/31	0	0.00	2	56.60	57.00	-2	6,033	-0.03%
2018/10/26	1	49.90	0	0.00	49.90	1	5,844	0.02%
2018/10/25	1	49.50	1	49.50	49.50	0	5,769	0.00%
2018/10/24	1	53.40	0	0.00	55.00	1	5,665	0.02%
2018/10/23	3	56.60	0	0.00	56.30	3	5,639	0.05%
2018/10/19	1	59.00	5	57.44	59.70	-4	5,642	-0.07%
2018/10/18	1	57.50	0	0.00	57.20	1	5,681	0.02%
2018/10/17	3	60.10	4	60.33	59.80	-1	5,735	-0.02%
2018/10/11	0	0.00	1	54.20	54.00	-1	5,740	-0.02%
2018/10/09	1	58.30	0	0.00	60.00	1	5,686	0.02%
2018/10/03	3	68.70	3	68.00	68.00	0	5,451	0.00%
2018/09/20	0	0.00	7	66.00	66.70	-7	5,466	-0.13%
2018/09/17	0	0.00	3	66.73	66.10	-3	5,447	-0.06%
2018/09/14	2	63.30	3	66.10	66.10	-1	5,407	-0.02%
2018/09/13	0	0.00	1	62.40	63.30	-1	5,329	-0.02%
2018/09/12	1	61.30	0	0.00	61.70	1	5,295	0.02%
2018/09/11	6	65.08	0	0.00	64.70	6	5,282	0.11%
2018/09/07	1	70.10	5	69.20	69.70	-4	5,265	-0.08%
2018/09/06	4	71.30	0	0.00	70.10	4	5,357	0.07%
2018/09/04	1	74.60	0	0.00	74.00	1	5,571	0.02%
2018/09/03	4	73.70	0	0.00	73.40	4	5,657	0.07%
2018/08/31	7	74.21	0	0.00	74.50	7	5,622	0.12%
2018/08/29	2	74.95	0	0.00	75.50	2	5,472	0.04%
2018/08/28	0	0.00	2	75.30	76.00	-2	5,378	-0.04%
2018/08/27	2	72.60	0	0.00	74.00	2	5,327	0.04%
2018/08/24	2	71.75	2	71.00	70.80	0	5,337	0.00%
2018/08/20	2	74.30	0	0.00	73.00	2	5,379	0.04%
2018/08/16	0	0.00	4	72.90	75.00	-4	5,361	-0.07%
2018/08/15	2	75.50	0	0.00	74.10	2	5,321	0.04%
2018/08/13	3	77.33	0	0.00	76.90	3	5,262	0.06%
2018/08/09	2	81.50	1	80.90	81.50	1	5,075	0.02%
2018/08/08	1	80.90	6	81.43	83.10	-5	4,918	-0.10%
2018/08/06	1	75.20	0	0.00	75.40	1	4,659	0.02%
2018/08/03	0	0.00	3	75.40	77.00	-3	4,591	-0.07%
2018/08/02	1	73.90	0	0.00	73.70	1	4,537	0.02%
2018/07/31	0	0.00	2	77.80	78.00	-2	4,434	-0.05%
2018/07/30	5	77.10	1	76.20	77.20	4	4,391	0.09%
2018/07/23	1	70.00	0	0.00	70.10	1	4,160	0.02%
2018/07/20	2	70.50	0	0.00	70.50	2	4,128	0.05%
2018/07/18	0	0.00	2	71.40	69.00	-2	4,088	-0.05%
2018/07/13	0	0.00	2	68.60	68.70	-2	4,022	-0.05%
2018/07/12	2	66.05	4	67.45	67.80	-2	4,041	-0.05%
2018/07/11	4	67.10	0	0.00	67.00	4	4,009	0.10%
2018/07/10	2	67.40	2	68.45	68.30	0	3,965	0.00%
2018/07/06	1	65.10	1	64.50	64.50	0	3,900	0.00%
2018/07/04	0	0.00	4	69.00	69.00	-4	3,883	-0.10%
2018/07/03	2	67.30	2	68.70	69.00	0	3,887	0.00%
2018/07/02	0	0.00	3	69.50	69.80	-3	3,864	-0.08%
2018/06/29	3	69.00	1	69.80	69.80	2	3,866	0.05%
2018/06/27	1	69.40	0	0.00	69.30	1	4,082	0.02%
2018/06/25	1	67.20	2	68.85	69.00	-1	4,044	-0.02%
2018/06/22	0	0.00	2	68.45	68.50	-2	4,093	-0.05%
2018/06/21	0	0.00	1	68.30	68.10	-1	4,062	-0.02%
2018/06/20	4	64.78	3	66.10	66.70	1	4,031	0.02%
2018/06/19	6	67.32	4	66.35	66.00	2	3,962	0.05%
2018/06/15	8	69.11	3	69.80	69.30	5	3,885	0.13%
2018/06/14	3	68.90	3	69.80	70.00	0	3,758	0.00%
2018/06/13	2	70.40	10	69.85	70.40	-8	3,608	-0.22%
2018/06/12	6	68.03	0	0.00	67.20	6	3,365	0.18%
2018/06/11	1	66.40	17	70.34	69.70	-16	3,296	-0.49%
2018/06/08	0	0.00	3	67.57	66.60	-3	3,177	-0.09%
2018/06/07	1	65.70	0	0.00	66.80	1	3,177	0.03%
2018/06/06	0	0.00	6	65.80	65.70	-6	3,178	-0.19%
2018/06/04	6	64.58	0	0.00	64.90	6	3,194	0.19%
2018/06/01	7	67.31	6	67.20	65.10	1	3,180	0.03%
2018/05/31	1	65.90	2	65.75	65.60	-1	3,125	-0.03%
2018/05/30	2	64.55	1.6	65.52	64.50	0.4	3,035	0.01%
2018/05/29	2	63.75	3	64.80	66.00	-1	3,012	-0.03%
2018/05/28	0	0.00	6	64.87	64.80	-6	3,006	-0.20%
2018/05/25	0	0.00	1	63.70	63.70	-1	2,996	-0.03%
2018/05/24	2	62.70	5	63.68	63.50	-3	3,001	-0.10%
2018/05/23	5	62.70	0	0.00	62.00	5	2,982	0.17%
2018/05/22	0	0.00	3	63.73	63.50	-3	2,973	-0.10%
2018/05/21	1	62.40	0	0.00	62.30	1	2,995	0.03%
2018/05/18	0	0.00	4	63.05	63.00	-4	3,021	-0.13%
2018/05/17	2	62.00	0	0.00	61.40	2	3,105	0.06%
2018/05/14	4	62.80	0	0.00	63.10	4	3,228	0.12%
2018/05/11	0	0.00	4	63.80	63.30	-4	3,223	-0.12%
2018/05/10	2	60.50	6	62.63	63.40	-4	3,234	-0.12%
2018/05/09	0	0.00	2	61.40	61.80	-2	3,239	-0.06%
2018/05/08	0	0.00	1	60.70	60.40	-1	3,295	-0.03%
2018/05/04	1	59.50	0	0.00	59.60	1	3,305	0.03%
2018/05/03	4	59.80	4	60.95	60.90	0	3,306	0.00%
2018/05/02	0	0.00	4	61.30	61.00	-4	3,305	-0.12%
2018/04/26	6	60.07	2	61.50	59.50	4	3,361	0.12%
2018/04/25	2	59.00	2	60.20	60.90	0	3,416	0.00%
2018/04/24	6	61.50	0	0.00	60.60	6	3,501	0.17%
2018/04/23	2	62.20	2	62.90	62.90	0	3,699	0.00%
2018/04/20	6	63.07	0	0.00	62.80	6	3,776	0.16%
2018/04/19	4	63.70	4	64.75	64.80	0	3,725	0.00%
2018/04/18	0	0.00	5	64.56	64.20	-5	3,716	-0.13%
2018/04/17	2	62.90	4	63.60	63.50	-2	3,697	-0.05%
2018/04/16	2	63.10	0	0.00	63.20	2	3,706	0.05%
2018/04/13	5	63.54	0	0.00	63.40	5	3,719	0.13%
2018/04/12	0	0.00	2	64.25	64.00	-2	3,727	-0.05%
2018/04/11	6	63.80	0	0.00	64.00	6	3,777	0.16%
2018/04/10	0	0.00	3	64.60	64.30	-3	3,801	-0.08%
2018/04/09	7	63.41	4	64.05	63.50	3	3,787	0.08%
2018/04/03	8	64.05	3	64.13	64.40	5	3,800	0.13%
2018/04/02	10	66.29	1	65.80	65.10	9	3,775	0.24%
2018/03/31	6	67.33	9	67.96	67.00	-3	3,746	-0.08%
2018/03/30	11	66.32	14	66.34	66.90	-3	3,619	-0.08%
2018/03/29	5	63.84	0	0.00	63.50	5	3,427	0.15%
2018/03/28	2	64.10	0	0.00	64.10	2	3,421	0.06%
2018/03/27	0	0.00	9	63.88	64.70	-9	3,391	-0.27%
2018/03/26	2	61.80	2	62.50	62.00	0	3,316	0.00%
2018/03/23	7	62.44	0	0.00	62.00	7	3,321	0.21%
2018/03/22	2	64.40	3	64.20	64.60	-1	3,301	-0.03%
2018/03/21	2	63.90	2	64.40	64.40	0	3,288	0.00%
2018/03/20	4	64.40	0	0.00	64.40	4	3,365	0.12%
2018/03/19	0	0.00	3	64.47	64.40	-3	3,389	-0.09%
2018/03/14	3	63.47	0	0.00	63.70	3	3,455	0.09%
2018/03/13	0	0.00	2	64.70	64.30	-2	3,538	-0.06%
2018/03/12	0	0.00	4	64.60	64.10	-4	3,642	-0.11%
2018/03/09	0	0.00	3	64.00	64.00	-3	3,665	-0.08%
2018/03/08	0	0.00	8	64.03	63.80	-8	3,727	-0.21%
2018/03/07	3	62.20	2	63.20	62.50	1	3,695	0.03%
2018/03/06	2	62.20	7	62.80	62.50	-5	3,753	-0.13%
2018/03/02	2	60.00	2	60.50	60.50	0	3,843	0.00%
2018/03/01	2	60.90	0	0.00	61.20	2	3,863	0.05%
2018/02/27	7	62.14	0	0.00	61.00	7	3,851	0.18%
2018/02/26	8	62.99	0	0.00	63.00	8	3,867	0.21%
2018/02/23	3	62.73	7	63.54	63.70	-4	3,984	-0.10%
2018/02/22	7	62.86	0	0.00	63.00	7	4,199	0.17%
2018/02/21	0	0.00	2	64.55	63.80	-2	4,397	-0.05%
2018/02/12	5.1	63.10	1	62.90	62.90	4.1	4,408	0.09%
2018/02/09	1	59.70	3	63.07	64.10	-2	4,425	-0.05%
2018/02/08	0	0.00	6	62.10	61.60	-6	4,361	-0.14%
2018/02/07	6	60.93	4	61.85	59.70	2	4,347	0.05%
2018/02/06	4	60.45	0	0.00	60.20	4	4,368	0.09%
2018/02/05	2	63.00	0	0.00	63.50	2	4,307	0.05%
2018/02/02	0	0.00	2	65.90	65.00	-2	4,326	-0.05%
2018/02/01	2	64.80	0	0.00	64.60	2	4,342	0.05%
2018/01/31	1	63.10	4	65.80	65.80	-3	4,468	-0.07%
2018/01/29	0	0.00	8	64.53	64.40	-8	4,390	-0.18%
2018/01/26	3	63.43	1	63.70	63.70	2	4,362	0.05%
2018/01/25	3	65.50	1	65.00	64.80	2	4,320	0.05%
2018/01/23	1	66.10	0	0.00	66.00	1	4,269	0.02%
2018/01/22	9	66.90	0	0.00	67.30	9	4,231	0.21%
2018/01/19	6	68.35	0	0.00	68.10	6	4,250	0.14%
2018/01/18	10	68.00	10	68.01	67.60	0	4,189	0.00%
2018/01/17	0	0.00	7	67.96	68.00	-7	4,085	-0.17%
2018/01/16	4	64.40	8	64.69	64.30	-4	3,856	-0.10%
2018/01/12	3	62.73	0	0.00	62.50	3	3,778	0.08%
2018/01/10	7	64.40	0	0.00	62.80	7	3,756	0.19%