世界 (5347)-凱基-市府券商分點個股進出

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
91.7
漲跌
▲1.8
漲幅
+2.00%
成交量
15,666張
產業
上櫃半導體類股
1111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－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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
2024/11/21	0	0.00	9	91.30	91.70	-9	9,147	-0.10%
2024/11/20	9	90.10	0	0.00	89.90	9	8,959	0.10%
2024/11/19	0.2	91.01	0	0.00	90.70	0.2	8,852	0.00%
2024/11/18	1	93.00	0	0.00	91.10	1	8,790	0.01%
2024/11/15	1	91.80	0	0.00	90.90	1	8,861	0.01%
2024/11/14	0	0.00	5	92.00	89.90	-5	8,850	-0.06%
2024/11/13	1	92.31	0	0.00	92.40	1	8,770	0.01%
2024/11/12	0.1	92.60	0	0.00	94.20	0.1	8,737	0.00%
2024/11/11	0	94.50	0	0.00	93.80	0	8,691	0.00%
2024/11/07	0.1	94.40	3	93.80	94.30	-3	8,757	-0.03%
2024/11/06	0	91.85	0	0.00	92.40	0	8,783	0.00%
2024/11/05	0	0.00	1	94.30	93.60	-1	8,768	-0.01%
2024/11/01	0.1	93.33	13	91.28	95.00	-12.9	9,208	-0.14%
2024/10/30	0.1	96.80	0	0.00	96.50	0.1	8,943	0.00%
2024/10/29	0	97.60	0	0.00	97.10	0	9,011	0.00%
2024/10/25	0	0.00	4	99.30	99.00	-4	9,393	-0.04%
2024/10/24	0	98.60	0	0.00	97.90	0	9,448	0.00%
2024/10/23	0.1	98.47	0	0.00	98.00	0.1	9,627	0.00%
2024/10/22	0	99.43	0	0.00	99.00	0	9,674	0.00%
2024/10/21	0	100.50	2	100.50	100.50	-2	9,799	-0.02%
2024/10/18	1.1	99.11	0	0.00	98.20	1.1	9,847	0.01%
2024/10/17	0.2	102.60	0	0.00	103.00	0.2	9,782	0.00%
2024/10/16	2	101.25	0	0.00	101.00	2	9,932	0.02%
2024/10/15	2	102.25	0	0.00	102.00	2	10,101	0.02%
2024/10/14	0	0.00	2	101.75	101.50	-2	10,168	-0.02%
2024/10/11	2	103.25	0	0.00	102.00	2	10,511	0.02%
2024/10/09	7	103.07	0	0.00	102.50	7	10,472	0.07%
2024/10/08	2	99.50	0	0.00	101.50	2	10,506	0.02%
2024/10/07	1	100.00	0	0.00	100.50	1	10,687	0.01%
2024/10/04	1	100.00	1	100.00	100.00	0	10,844	0.00%
2024/10/01	1	102.00	1	103.50	105.00	0	11,201	0.00%
2024/09/30	1	103.50	0	0.00	103.50	1	11,804	0.01%
2024/09/27	1	104.00	2	106.25	103.00	-1	12,324	-0.01%
2024/09/25	1	108.50	1	107.00	106.50	0	13,804	0.00%
2024/09/20	1	108.00	1	107.50	106.50	0	14,258	0.00%
2024/09/19	2	107.50	2	107.00	107.00	0	14,191	0.00%
2024/09/18	0	0.00	1	108.00	101.00	-1	14,142	-0.01%
2024/09/13	11	104.77	2	105.00	105.00	9	14,473	0.06%
2024/09/12	11	106.45	0	0.00	106.00	11	14,673	0.07%
2024/09/11	2	107.00	0	0.00	109.00	2	14,867	0.01%
2024/09/10	1	111.00	0	0.00	107.50	1	14,845	0.01%
2024/09/09	1	114.00	2	114.00	113.50	-1	15,000	-0.01%
2024/09/04	2	122.00	1	121.00	121.00	1	16,108	0.01%
2024/09/03	1	123.50	2	125.42	120.50	-1	16,461	-0.01%
2024/09/02	2	124.50	4	124.38	125.00	-2	17,478	-0.01%
2024/08/30	1	122.50	0	0.00	123.00	1	17,792	0.01%
2024/08/29	2	122.50	0	0.00	122.00	2	18,353	0.01%
2024/08/27	0	0.00	11	122.00	122.50	-11	19,596	-0.06%
2024/08/26	0	0.00	0	119.50	119.00	0	20,056	0.00%
2024/08/23	1	120.50	5	120.50	122.00	-4	20,164	-0.02%
2024/08/21	8	119.88	0	0.00	119.00	8	20,275	0.04%
2024/08/20	11	126.73	9	126.11	124.50	2	20,283	0.01%
2024/08/19	0	126.50	4	125.25	126.00	-4	20,286	-0.02%
2024/08/16	0	0.00	2	121.00	119.50	-2	20,113	-0.01%
2024/08/15	0	0.00	4	119.48	117.00	-4	20,196	-0.02%
2024/08/14	2	118.50	0	0.00	119.00	2	20,398	0.01%
2024/08/13	4	119.00	6	119.67	119.50	-2	20,659	-0.01%
2024/08/12	0	120.50	6	121.00	120.50	-6	20,703	-0.03%
2024/08/09	12	119.17	13	119.31	118.50	-1	20,649	0.00%
2024/08/08	13	117.42	10	116.60	117.00	3	20,653	0.01%
2024/08/07	9	118.11	8	119.25	119.00	1	20,713	0.00%
2024/08/06	8.1	116.34	7	117.93	119.00	1.1	20,653	0.01%
2024/08/05	2	112.00	3	113.17	117.50	-1	20,534	0.00%
2024/08/02	0	0.00	2	117.00	117.50	-2	20,317	-0.01%
2024/08/01	9	119.11	9	118.56	118.00	0	20,323	0.00%
2024/07/31	15	115.43	2	116.50	116.50	13	20,485	0.06%
2024/07/30	0	0.00	6	118.67	120.00	-6	21,139	-0.03%
2024/07/29	4	114.00	0	0.00	114.50	4	21,089	0.02%
2024/07/26	2	110.00	8	111.56	112.50	-6	21,301	-0.03%
2024/07/23	5	115.30	2	116.00	115.50	3	21,139	0.01%
2024/07/22	0	117.00	1	118.00	115.50	-1	21,076	0.00%
2024/07/19	0	0.00	7	117.50	118.50	-7	21,110	-0.03%
2024/07/18	8	120.25	8	119.69	120.50	0	21,011	0.00%
2024/07/17	0	119.00	1	120.00	121.00	-1	20,969	0.00%
2024/07/16	9.2	119.04	8	119.00	119.50	1.2	21,091	0.01%
2024/07/15	0.1	120.00	0	0.00	122.50	0.1	20,989	0.00%
2024/07/12	4.1	118.12	12	117.88	121.50	-7.9	20,982	-0.04%
2024/07/11	4	122.13	0	0.00	122.50	4	20,766	0.02%
2024/07/10	25.2	126.04	6	122.25	122.00	19.2	20,855	0.09%
2024/07/09	4	124.75	6	124.00	123.00	-2	20,792	-0.01%
2024/07/08	11	123.68	1	123.00	123.00	10	20,678	0.05%
2024/07/05	16.5	125.76	6	125.58	124.50	10.5	20,500	0.05%
2024/07/04	15	123.23	6	121.50	120.50	9	20,178	0.04%
2024/07/03	11	133.68	1.1	133.40	131.00	9.9	19,570	0.05%
2024/07/02	2.1	142.97	0	0.00	142.00	2.1	19,054	0.01%
2024/07/01	18	137.22	28.7	139.49	142.00	-10.7	18,310	-0.06%
2024/06/28	9	121.83	18	124.39	129.50	-9	17,611	-0.05%
2024/06/27	3	117.67	0	118.00	118.00	3	17,410	0.02%
2024/06/26	1	121.50	1	120.00	121.50	0	17,396	0.00%
2024/06/25	4	118.63	0	121.50	118.50	4	17,422	0.02%
2024/06/24	0	0.00	0	120.00	121.50	0	17,530	0.00%
2024/06/21	1	122.50	5	121.50	122.50	-4	17,539	-0.02%
2024/06/20	5	129.00	6	126.67	126.50	-1	17,736	-0.01%
2024/06/19	1	125.00	9	124.94	127.00	-8	17,780	-0.05%
2024/06/18	1	117.50	5	118.70	121.50	-4	18,085	-0.02%
2024/06/17	6	112.50	14	111.36	111.00	-8	18,598	-0.04%
2024/06/14	3	111.50	2	110.49	110.00	1	18,850	0.01%
2024/06/13	18	115.89	5	117.80	114.50	13	18,851	0.07%
2024/06/12	8	112.13	8	113.75	115.50	0	18,704	0.00%
2024/06/11	6	109.85	3	111.50	112.50	3	19,188	0.02%
2024/06/07	3	110.00	6	111.00	111.00	-3	19,416	-0.02%
2024/06/06	20	100.01	22	99.82	105.50	-2	18,899	-0.01%
2024/06/04	7	102.29	8	103.75	103.00	-1	18,149	-0.01%
2024/06/03	8	102.81	0	0.00	103.50	8	17,826	0.04%
2024/05/31	1	106.50	10	107.10	107.50	-9	17,224	-0.05%
2024/05/30	0	106.50	0	0.00	106.50	0	16,598	0.00%
2024/05/29	0	101.50	3	103.33	101.00	-3	16,069	-0.02%
2024/05/28	0	0.00	0.1	100.00	99.90	-0.1	15,609	0.00%
2024/05/27	0	0.00	9	103.50	101.00	-9	15,556	-0.06%
2024/05/23	1.2	101.00	3	102.00	101.00	-1.8	15,493	-0.01%
2024/05/22	3	102.50	2.1	102.70	101.00	0.9	15,393	0.01%
2024/05/21	6	99.33	2	99.50	98.90	4	15,219	0.03%
2024/05/20	0	0.00	1	98.90	98.90	-1	15,157	-0.01%
2024/05/17	0	0.00	4	97.85	98.20	-4	15,014	-0.03%
2024/05/16	0.1	96.00	7.8	95.28	96.00	-7.8	14,829	-0.05%
2024/05/15	2	92.45	1.1	93.05	92.10	0.9	14,586	0.01%
2024/05/14	6	92.67	0	0.00	92.10	6	14,614	0.04%
2024/05/13	1	91.60	2	92.25	92.90	-1	14,693	-0.01%
2024/05/10	4.1	90.37	3	90.87	92.00	1.1	14,685	0.01%
2024/05/09	4	89.48	3	89.17	89.10	1	14,594	0.01%
2024/05/08	3	91.60	0.1	91.00	91.00	2.9	14,585	0.02%
2024/05/07	0	0.00	1	92.60	93.20	-1	14,477	-0.01%
2024/05/06	6	92.03	1	92.30	92.10	5	14,391	0.03%
2024/05/03	0.1	92.60	3	92.87	92.80	-2.9	14,275	-0.02%
2024/05/02	2.1	94.13	4	93.20	93.90	-1.9	14,054	-0.01%
2024/04/30	3	87.00	3.1	86.64	86.00	-0.1	13,191	0.00%
2024/04/29	0	0.00	9	86.69	88.60	-9	13,068	-0.07%
2024/04/26	2	83.25	0	0.00	83.00	2	12,848	0.02%
2024/04/24	1	82.60	4.7	84.87	85.40	-3.7	13,050	-0.03%
2024/04/23	0	0.00	1	81.80	82.30	-1	12,963	-0.01%
2024/04/22	3.3	80.36	5	81.32	81.20	-1.7	12,978	-0.01%
2024/04/19	6.3	81.59	8	80.75	81.20	-1.7	12,842	-0.01%
2024/04/17	2	84.15	0.2	84.30	84.70	1.8	12,497	0.01%
2024/04/16	1.2	83.98	1.2	82.75	83.10	0	12,400	0.00%
2024/04/15	2	84.95	2.1	85.37	84.90	-0.1	12,279	0.00%
2024/04/11	0.1	88.00	2	87.80	88.00	-1.9	12,086	-0.02%
2024/04/10	0	0.00	6	87.13	86.90	-6	11,971	-0.05%
2024/04/09	5.1	87.21	0	0.00	87.10	5.1	11,937	0.04%
2024/04/08	1	86.00	1	86.00	86.10	0	11,879	0.00%
2024/04/01	3	85.00	0	0.00	84.60	3	12,193	0.02%
2024/03/29	1	84.00	0	0.00	85.50	1	12,083	0.01%
2024/03/28	0	0.00	1	84.80	84.80	-1	11,766	-0.01%
2024/03/27	0	0.00	1	85.90	86.20	-1	11,713	-0.01%
2024/03/26	4	85.80	9.1	86.08	85.10	-5.1	11,645	-0.04%
2024/03/25	1	86.30	15	86.59	86.30	-14	11,427	-0.12%
2024/03/22	5	87.38	1.1	87.90	87.90	3.9	11,365	0.03%
2024/03/21	5	89.72	0	0.00	89.80	5	10,946	0.05%
2024/03/20	7	90.21	5	90.38	89.70	2	10,714	0.02%
2024/03/19	4	87.35	11	89.16	90.80	-7	10,121	-0.07%
2024/03/18	2	84.80	6	84.62	84.80	-4	9,386	-0.04%
2024/03/15	4	83.25	11.5	83.27	83.90	-7.5	9,116	-0.08%
2024/03/14	2.1	82.11	11	82.55	82.40	-8.9	8,838	-0.10%
2024/03/13	4.1	83.41	15.1	84.03	82.70	-11	8,627	-0.13%
2024/03/12	5	79.70	42	78.36	81.20	-37	7,739	-0.48%
2024/03/11	5	73.62	0	0.00	73.90	5	7,115	0.07%
2024/03/08	10	74.50	31.7	75.32	74.20	-21.7	7,449	-0.29%
2024/03/07	1.2	72.92	15	73.25	73.10	-13.8	7,395	-0.19%
2024/03/05	4.2	73.28	0	0.00	72.60	4.2	8,252	0.05%
2024/03/04	2	73.40	0	0.00	73.50	2	8,703	0.02%
2024/03/01	1	73.00	11	72.95	72.60	-10	9,179	-0.11%
2024/02/29	0	0.00	10	71.60	72.20	-10	9,902	-0.10%
2024/02/27	5	72.80	4.7	72.65	72.00	0.3	10,878	0.00%
2024/02/26	7	72.46	0	0.00	72.20	7	11,785	0.06%
2024/02/23	11.3	73.71	0	0.00	72.90	11.3	12,337	0.09%
2024/02/22	2	73.90	0	0.00	73.80	2	12,910	0.02%
2024/02/21	11	73.70	0	0.00	73.50	11	13,364	0.08%
2024/02/20	0.2	74.50	0	0.00	74.30	0.2	13,533	0.00%
2024/02/19	0.1	74.30	1	75.40	75.30	-0.9	13,646	-0.01%
2024/02/16	5.1	74.19	2	74.30	74.80	3.1	13,746	0.02%
2024/02/15	0	0.00	4.5	73.96	73.90	-4.5	13,852	-0.03%
2024/02/05	0	0.00	2	72.80	73.50	-2	13,811	-0.01%
2024/02/02	2	72.60	0	0.00	72.60	2	13,767	0.01%
2024/02/01	3	72.67	0	0.00	72.50	3	14,010	0.02%
2024/01/31	0	0.00	5	72.56	73.50	-5	14,280	-0.04%
2024/01/30	6.1	73.50	0.5	73.50	73.10	5.6	14,228	0.04%
2024/01/29	7	74.39	0	0.00	74.70	7	14,265	0.05%
2024/01/26	5	74.74	0	0.00	74.80	5	14,319	0.03%
2024/01/25	1	76.00	12	76.20	76.30	-11	14,328	-0.08%
2024/01/24	0	0.00	2	74.90	75.00	-2	14,305	-0.01%
2024/01/23	1	74.70	2	74.90	74.90	-1	14,351	-0.01%
2024/01/22	0	0.00	1	73.60	73.50	-1	14,345	-0.01%
2024/01/19	3	75.53	3	74.30	74.40	0	14,281	0.00%
2024/01/18	6	73.38	5	72.76	72.70	1	14,140	0.01%
2024/01/17	3	73.97	3	73.90	73.90	0	14,076	0.00%
2024/01/16	0.2	76.45	0	0.00	76.00	0.2	13,957	0.00%
2024/01/12	3.2	77.88	1	77.50	77.50	2.2	13,946	0.02%
2024/01/11	1	79.10	0	0.00	79.40	1	13,921	0.01%
2024/01/10	0	0.00	0.1	78.70	79.10	-0.1	14,007	0.00%
2024/01/08	3.1	78.89	0	0.00	78.10	3.1	14,142	0.02%
2024/01/05	0	0.00	1	79.40	78.60	-1	14,333	-0.01%
2024/01/03	1.1	78.20	0.1	78.80	78.30	1	14,488	0.01%
2023/12/29	1	81.50	1	81.50	81.50	0	14,443	0.00%
2023/12/28	6	81.45	0.1	81.10	81.10	5.9	14,403	0.04%
2023/12/27	3.1	79.99	5	80.66	81.00	-1.9	14,295	-0.01%
2023/12/22	0	0.00	2	77.70	78.20	-2	14,148	-0.01%
2023/12/21	4	77.70	0	0.00	77.40	4	14,130	0.03%
2023/12/20	5	78.20	0	0.00	78.20	5	14,140	0.04%
2023/12/19	0.1	77.50	5	76.90	77.20	-4.9	14,108	-0.03%
2023/12/18	0	0.00	4	78.90	78.90	-4	13,998	-0.03%
2023/12/15	0	0.00	22	79.63	79.80	-22	13,984	-0.16%
2023/12/13	3	79.37	1	80.10	79.40	2	13,861	0.01%
2023/12/12	2	79.00	4	79.28	79.60	-2	13,775	-0.01%
2023/12/11	1	78.40	4	78.88	78.60	-3	13,729	-0.02%
2023/12/08	1	78.70	0	0.00	78.70	1	13,717	0.01%
2023/12/07	2	77.86	0	0.00	77.70	2	13,677	0.01%
2023/12/05	14	77.91	0.1	78.30	77.80	13.9	13,430	0.10%
2023/12/04	4	80.55	8	81.15	80.90	-4	13,054	-0.03%
2023/12/01	13.1	79.36	1	78.80	78.90	12.1	12,759	0.09%
2023/11/30	0.1	80.50	0	0.00	79.80	0.1	12,367	0.00%
2023/11/29	4	80.25	1	80.00	79.50	3	11,940	0.03%
2023/11/28	3	79.73	3	80.50	79.10	0	11,527	0.00%
2023/11/27	6	82.53	6.1	82.18	79.70	-0.1	11,025	0.00%
2023/11/24	83	85.99	83	86.57	85.50	0	10,300	0.00%
2023/11/23	68	83.23	64	83.42	83.40	4	9,265	0.04%
2023/11/22	5	80.08	6	80.50	81.10	-1	8,342	-0.01%
2023/11/21	76.1	79.08	68	79.36	78.70	8.1	7,853	0.10%
2023/11/20	3	76.93	8	77.74	78.00	-5	7,333	-0.07%
2023/11/16	0	0.00	0.2	72.20	72.90	-0.2	6,770	0.00%
2023/11/14	1	69.80	6	70.52	71.20	-5	6,718	-0.07%
2023/11/13	0	0.00	2.5	68.80	68.90	-2.5	6,563	-0.04%
2023/11/10	0	0.00	2	68.15	68.10	-2	6,522	-0.03%
2023/11/09	4	68.10	0	0.00	67.50	4	6,437	0.06%
2023/11/08	10	68.62	1	69.80	69.70	9	6,160	0.15%
2023/11/07	0	0.00	3.5	72.82	72.70	-3.5	5,856	-0.06%
2023/11/06	0	0.00	0	72.50	73.10	0	5,914	0.00%
2023/11/03	6	71.40	0	0.00	72.20	6	5,838	0.10%
2023/10/31	2	70.30	0	0.00	70.10	2	5,846	0.03%
2023/10/30	10	70.71	7	70.49	70.40	3	5,916	0.05%
2023/10/27	0	72.00	0	0.00	71.80	0	5,922	0.00%
2023/10/26	0	72.30	0	0.00	71.30	0	5,970	0.00%
2023/10/25	0	73.90	0	74.40	74.40	0	5,918	0.00%
2023/10/20	1	73.30	0	0.00	73.60	1	5,910	0.02%
2023/10/17	0	0.00	3	74.90	74.50	-3	5,934	-0.05%
2023/10/16	2	74.60	0	0.00	72.70	2	5,903	0.03%
2023/10/13	1	74.70	3	75.87	75.40	-2	5,828	-0.03%
2023/10/12	1	74.10	2	72.20	74.20	-1	5,629	-0.02%
2023/10/11	0	0.00	1	71.40	70.80	-1	5,533	-0.02%
2023/10/06	1.1	70.94	1	70.80	70.70	0.1	5,485	0.00%
2023/10/05	5	71.38	2	71.70	71.90	3	5,494	0.05%
2023/10/04	0	70.10	1	69.60	70.00	-1	5,403	-0.02%
2023/10/03	3	68.90	3	69.10	69.10	0	5,410	0.00%
2023/10/02	1	69.10	14	69.08	69.10	-13	5,492	-0.24%
2023/09/28	0	0.00	3	68.00	68.00	-3	5,533	-0.05%
2023/09/27	2	67.60	0	0.00	67.80	2	5,594	0.04%
2023/09/26	21.1	68.79	0	0.00	68.00	21.1	5,588	0.38%
2023/09/25	7	69.47	0	0.00	69.50	7	5,608	0.13%
2023/09/22	5	68.60	3	69.13	69.00	2	5,638	0.04%
2023/09/21	2	69.65	10.5	69.62	69.60	-8.5	5,642	-0.15%
2023/09/20	0	0.00	0.2	70.60	69.30	-0.2	5,655	0.00%
2023/09/19	10.5	70.77	0	0.00	70.40	10.5	5,661	0.19%
2023/09/18	2	71.10	0	0.00	71.20	2	5,684	0.04%
2023/09/15	1	72.00	0	0.00	72.00	1	5,699	0.02%
2023/09/13	10	71.87	0	0.00	71.40	10	5,692	0.18%
2023/09/12	10	69.90	1	69.70	71.30	9	5,705	0.16%
2023/09/11	2	68.75	0	0.00	68.90	2	5,652	0.04%
2023/09/08	2	69.40	1	69.10	69.20	1	5,650	0.02%
2023/09/07	0	0.00	2	70.50	69.90	-2	5,671	-0.04%
2023/09/06	1.1	70.32	0	0.00	70.30	1.1	5,635	0.02%
2023/09/05	1	70.20	0	0.00	70.50	1	5,616	0.02%
2023/09/04	2.1	71.29	6	71.03	70.80	-3.9	5,597	-0.07%
2023/09/01	2	70.00	0	0.00	69.60	2	5,535	0.04%
2023/08/31	0.1	68.90	0	0.00	68.30	0.1	5,478	0.00%
2023/08/28	0.1	68.60	0	0.00	68.30	0.1	5,436	0.00%
2023/08/24	5	69.14	0	0.00	68.80	5	5,302	0.09%
2023/08/23	1	68.00	0	0.00	68.40	1	5,261	0.02%
2023/08/22	0	0.00	3	68.50	68.50	-3	5,304	-0.06%
2023/08/21	0.1	69.50	0	0.00	68.70	0.1	5,228	0.00%
2023/08/18	2.1	70.52	0	0.00	70.40	2.1	5,102	0.04%
2023/08/15	1.2	71.95	0	0.00	71.80	1.2	4,949	0.02%
2023/08/11	1	73.50	0	0.00	72.60	1	4,947	0.02%
2023/08/09	0.3	74.90	0	0.00	74.30	0.3	4,846	0.01%
2023/08/08	3	74.67	0	0.00	74.60	3	4,848	0.06%
2023/08/01	1	78.50	0	0.00	78.40	1	4,539	0.02%
2023/07/31	1	77.10	1	76.90	77.30	0	4,481	0.00%
2023/07/28	0.3	77.40	0	0.00	77.20	0.3	4,496	0.01%
2023/07/27	0	0.00	1	76.60	76.70	-1	4,521	-0.02%
2023/07/24	0	0.00	1	77.40	77.60	-1	4,472	-0.02%
2023/07/20	1	80.00	1	80.40	80.20	0	4,399	0.00%
2023/07/19	1	80.50	1	80.60	80.00	0	4,371	0.00%
2023/07/17	1	81.30	0	0.00	81.30	1	4,426	0.02%
2023/07/13	1	79.80	0	0.00	79.70	1	4,465	0.02%
2023/07/12	2	80.00	0	0.00	80.00	2	4,442	0.05%
2023/07/10	1	81.10	0	0.00	80.00	1	4,428	0.02%
2023/07/07	2	81.10	0	0.00	80.50	2	4,407	0.05%
2023/07/06	43	82.63	0	0.00	83.50	43	4,317	1.00%
2023/07/05	2	84.05	48	83.75	83.70	-46	4,229	-1.09%
2023/07/04	8	87.95	0	0.00	88.30	8	4,126	0.19%
2023/07/03	0	0.00	1	88.50	87.70	-1	4,090	-0.02%
2023/06/30	1	88.00	50	87.00	88.00	-49	4,064	-1.21%
2023/06/29	5	86.36	0	0.00	86.10	5	4,041	0.12%
2023/06/27	1	87.00	0	0.00	87.00	1	4,096	0.02%
2023/06/26	2	87.40	0	0.00	87.00	2	4,165	0.05%
2023/06/21	1	88.50	0	0.00	88.20	1	4,186	0.02%
2023/06/19	4	89.83	0	0.00	89.30	4	4,273	0.09%
2023/06/16	1	90.50	0	0.00	90.30	1	4,285	0.02%
2023/06/15	0.1	93.14	0.1	92.90	92.90	0	4,260	0.00%
2023/06/13	1	93.50	0	0.00	92.50	1	4,360	0.02%
2023/06/09	0	0.00	0.1	93.40	93.40	-0.1	4,346	0.00%
2023/06/07	0.1	94.70	1	93.90	94.80	-0.9	4,381	-0.02%
2023/05/31	0	0.00	1	93.50	92.90	-1	4,405	-0.02%
2023/05/30	0.1	93.60	0	0.00	93.80	0.1	4,393	0.00%
2023/05/29	0	0.00	1	94.30	94.10	-1	4,419	-0.02%
2023/05/26	1	94.10	1	93.50	92.80	0	4,503	0.00%
2023/05/25	0.1	90.50	0	0.00	90.40	0.1	4,492	0.00%
2023/05/18	0	0.00	2	91.40	90.80	-2	4,914	-0.04%
2023/05/17	2	90.00	0	0.00	90.20	2	5,066	0.04%
2023/05/12	1	90.10	0	0.00	90.00	1	5,345	0.02%
2023/05/10	1	89.50	0	0.00	89.20	1	5,463	0.02%
2023/05/09	1	90.00	1	89.60	90.00	0	5,507	0.00%
2023/05/03	7	88.00	7	87.50	88.20	0	5,880	0.00%
2023/04/26	1	85.00	0	0.00	85.50	1	6,624	0.02%
2023/04/24	0	0.00	35	89.00	88.90	-35	6,824	-0.51%
2023/04/12	3	94.00	2	93.80	94.30	1	7,684	0.01%
2023/03/30	1	97.60	1	97.30	97.50	0	7,815	0.00%
2023/03/29	13	96.75	4	98.10	96.00	9	7,814	0.12%
2023/03/27	6	99.80	0	0.00	99.00	6	7,922	0.08%
2023/03/24	0	0.00	1	98.70	98.50	-1	7,889	-0.01%
2023/03/22	14	94.36	0.1	95.50	94.20	13.9	7,774	0.18%
2023/03/21	8	94.14	0.1	94.70	93.70	7.9	7,849	0.10%
2023/03/17	1	94.30	4	95.30	95.90	-3	7,928	-0.04%
2023/03/09	0	0.00	1	94.40	93.90	-1	8,118	-0.01%
2023/03/06	0	0.00	1	94.50	94.30	-1	8,136	-0.01%
2023/03/02	1	92.00	0	0.00	92.60	1	8,090	0.01%
2023/03/01	0	0.00	1	90.10	93.40	-1	8,175	-0.01%
2023/02/23	1	92.00	0	0.00	93.40	1	8,204	0.01%
2023/02/22	2.2	90.80	0.1	91.90	91.70	2.1	8,356	0.03%
2023/02/21	0.1	95.10	1	95.00	95.00	-0.9	8,345	-0.01%
2023/02/20	1	93.40	3	93.20	93.50	-2	8,479	-0.02%
2023/02/17	1	92.00	1	91.80	92.40	0	8,752	0.00%
2023/02/16	2	92.30	0	0.00	92.70	2	8,847	0.02%
2023/02/15	5	93.42	1.1	94.07	92.40	3.9	9,097	0.04%
2023/02/13	1	95.90	0	0.00	96.80	1	9,109	0.01%
2023/02/10	0.1	98.50	1	97.90	98.70	-0.9	9,040	-0.01%
2023/02/09	1	94.80	0.1	95.70	95.50	0.9	8,938	0.01%
2023/02/07	0.1	95.30	0	0.00	95.30	0.1	8,863	0.00%
2023/02/03	0	0.00	2	96.80	96.60	-2	9,038	-0.02%
2023/02/02	5	98.34	5	98.32	96.80	0	9,008	0.00%
2023/02/01	3	97.33	9.5	98.38	97.20	-6.5	8,912	-0.07%
2023/01/31	8	97.39	5	98.00	99.70	3	8,795	0.03%
2023/01/30	1	98.30	3.5	99.03	101.00	-2.5	8,464	-0.03%
2023/01/17	0	0.00	10	91.80	92.00	-10	8,194	-0.12%
2023/01/12	1	88.20	1	89.60	90.00	0	8,014	0.00%
2023/01/10	0	0.00	0.2	91.60	91.70	-0.2	7,836	0.00%
2023/01/09	1	91.90	4.2	92.66	93.40	-3.2	7,676	-0.04%
2023/01/06	4	88.88	29	90.03	90.80	-25	7,420	-0.34%
2023/01/05	1	83.50	1	83.90	84.80	0	6,972	0.00%
2022/12/29	10	76.20	0	0.00	77.80	10	6,994	0.14%
2022/12/16	1	80.70	1	81.40	82.30	0	6,965	0.00%
2022/12/13	17	84.81	5	85.96	83.80	12	7,106	0.17%
2022/12/12	0	0.00	1.1	83.32	83.90	-1.1	7,001	-0.02%
2022/12/07	1	85.10	1	83.30	83.30	0	6,902	0.00%
2022/12/06	1	86.20	1	85.10	84.80	0	6,881	0.00%
2022/12/05	2.5	87.16	1	88.30	86.50	1.5	6,886	0.02%
2022/12/02	2	87.30	1	86.80	86.80	1	6,936	0.01%
2022/12/01	3	85.90	5	86.26	87.10	-2	6,920	-0.03%
2022/11/29	1.2	82.75	11	83.54	83.30	-9.8	6,734	-0.15%
2022/11/28	1	82.90	1	83.30	83.50	0	6,752	0.00%
2022/11/25	2	83.40	4	84.10	83.90	-2	6,770	-0.03%
2022/11/24	2	82.80	3	83.67	84.40	-1	6,781	-0.01%
2022/11/23	2	85.70	2	83.90	83.20	0	6,779	0.00%
2022/11/22	4	83.80	4	83.68	83.50	0	6,750	0.00%
2022/11/21	34	84.51	33	83.90	83.70	1	6,762	0.01%
2022/11/18	7	91.89	3	89.73	88.10	4	6,627	0.06%
2022/11/17	21	91.01	0	0.00	90.70	21	6,483	0.32%
2022/11/16	1	87.50	4.1	87.24	87.20	-3.1	6,395	-0.05%
2022/11/15	7	85.49	4	85.33	85.50	3	6,169	0.05%
2022/11/14	2	80.50	7	81.11	80.80	-5	5,930	-0.08%
2022/11/11	18	80.05	3	80.13	80.90	15	5,877	0.26%
2022/11/10	0	0.00	5.2	74.08	74.10	-5.2	5,629	-0.09%
2022/11/09	0	0.00	7	72.01	73.00	-7	5,590	-0.13%
2022/11/08	2	68.70	8	68.99	69.10	-6	5,547	-0.11%
2022/11/07	0	0.00	4	66.53	67.50	-4	5,611	-0.07%
2022/11/04	3	64.53	3	65.03	65.30	0	5,641	0.00%
2022/11/03	2	65.20	2	65.50	65.10	0	5,632	0.00%
2022/11/02	22	64.54	2	65.80	66.00	20	5,664	0.35%
2022/10/31	0	0.00	1	66.20	66.40	-1	5,609	-0.02%
2022/10/28	0	0.00	3	64.30	64.10	-3	5,730	-0.05%
2022/10/27	0	0.00	6.5	64.80	64.80	-6.5	5,940	-0.11%
2022/10/26	4.5	62.32	0	0.00	61.90	4.5	6,062	0.07%
2022/10/25	5	62.60	0	0.00	62.60	5	6,094	0.08%
2022/10/24	1	65.80	0	0.00	64.80	1	6,098	0.02%
2022/10/21	16	64.20	20	64.11	63.50	-4	6,095	-0.07%
2022/10/20	3.1	61.05	0	0.00	62.40	3.1	6,036	0.05%
2022/10/18	1	63.00	1	64.10	63.00	0	6,072	0.00%
2022/10/17	0	0.00	3.5	63.60	63.70	-3.5	6,099	-0.06%
2022/10/14	4	62.88	12	63.86	63.50	-8	6,156	-0.13%
2022/10/13	2	61.50	6	60.30	60.30	-4	6,187	-0.06%
2022/10/12	3	60.23	3	59.70	60.30	0	6,178	0.00%
2022/10/11	10	64.13	0.5	61.80	61.00	9.5	6,153	0.15%
2022/10/06	0	0.00	6	68.78	68.80	-6	6,221	-0.10%
2022/10/05	0	0.00	20.9	68.81	68.50	-20.9	6,257	-0.33%
2022/10/04	0	0.00	10	67.39	67.30	-10	6,284	-0.16%
2022/09/30	1	62.20	2	63.20	65.00	-1	6,420	-0.02%
2022/09/29	9	64.40	0	0.00	63.50	9	6,543	0.14%
2022/09/28	0	0.00	2.3	63.83	63.30	-2.3	6,594	-0.03%
2022/09/26	3	65.67	10.2	64.51	64.40	-7.2	6,777	-0.11%
2022/09/23	3	67.83	3	68.00	68.00	0	6,817	0.00%
2022/09/22	5.4	68.74	0	0.00	68.00	5.4	6,930	0.08%
2022/09/21	2	70.15	11	69.61	69.80	-9	6,932	-0.13%
2022/09/20	5	72.52	3	72.20	72.20	2	6,749	0.03%
2022/09/16	10	73.79	0	0.00	73.10	10	6,796	0.15%
2022/09/14	17	73.36	2	74.00	73.80	15	6,947	0.22%
2022/09/13	3	75.70	0	0.00	75.50	3	6,951	0.04%
2022/09/12	8	75.88	10	75.95	75.00	-2	6,943	-0.03%
2022/09/08	3	74.07	6	73.95	74.00	-3	6,996	-0.04%
2022/09/07	2	70.65	2	71.30	71.80	0	6,988	0.00%
2022/09/06	0	0.00	2	73.20	71.80	-2	6,980	-0.03%
2022/09/05	2	72.10	2	71.50	71.50	0	7,060	0.00%
2022/09/02	1	72.20	1	72.00	72.00	0	7,206	0.00%
2022/09/01	1	72.50	0	0.00	72.50	1	7,189	0.01%
2022/08/31	1	74.40	0	0.00	74.40	1	7,156	0.01%
2022/08/30	4.2	72.95	3.9	73.55	73.30	0.3	7,145	0.00%
2022/08/29	10	73.89	4.1	73.44	73.20	5.9	7,129	0.08%
2022/08/26	3	76.70	2	76.60	76.60	1	7,096	0.01%
2022/08/25	2	75.10	8	75.38	75.00	-6	7,080	-0.08%
2022/08/24	3	75.63	10	75.89	75.20	-7	7,171	-0.10%
2022/08/23	4	75.25	3	74.20	74.20	1	7,223	0.01%
2022/08/22	2	73.65	2	74.10	74.10	0	7,228	0.00%
2022/08/19	12	75.23	0	0.00	75.00	12	7,267	0.17%
2022/08/18	13	75.72	5	75.76	76.00	8	7,292	0.11%
2022/08/17	3	76.97	6	77.80	77.20	-3	7,294	-0.04%
2022/08/16	4	77.05	2	77.45	76.20	2	7,369	0.03%
2022/08/15	8	77.79	12	78.19	78.20	-4	7,379	-0.05%
2022/08/12	4	75.45	4	75.90	76.60	0	7,295	0.00%
2022/08/11	4	73.20	4	73.90	73.90	0	7,205	0.00%
2022/08/09	1	71.50	0	0.00	72.00	1	7,132	0.01%
2022/08/08	11	74.26	2	73.40	73.40	9	7,087	0.13%
2022/08/05	6	74.70	8	75.33	74.90	-2	7,031	-0.03%
2022/08/04	4	71.05	6	72.52	73.00	-2	6,886	-0.03%
2022/08/03	5.2	69.06	0	0.00	69.70	5.2	6,740	0.08%
2022/08/02	0	0.00	2	67.80	68.20	-2	6,575	-0.03%
2022/07/29	1	72.40	1	72.40	72.00	0	6,510	0.00%
2022/07/28	0	0.00	0.3	72.50	72.10	-0.3	6,509	0.00%
2022/07/26	0	0.00	2	70.80	71.00	-2	6,483	-0.03%
2022/07/25	3	73.03	0	0.00	72.80	3	6,465	0.05%
2022/07/21	0	0.00	1	75.60	75.90	-1	6,501	-0.02%
2022/07/20	2	74.85	1	73.70	73.50	1	6,451	0.02%
2022/07/19	1	72.90	0	0.00	72.90	1	6,424	0.02%
2022/07/18	1	73.40	0	0.00	73.00	1	6,453	0.02%
2022/07/15	39	73.61	8	73.26	73.10	31	6,416	0.48%
2022/07/14	5	70.28	0	0.00	70.90	5	6,348	0.08%
2022/07/13	0	0.00	2	70.50	68.90	-2	6,320	-0.03%
2022/07/12	0	0.00	32	67.90	67.90	-32	6,267	-0.51%
2022/07/11	2	72.50	0	0.00	71.30	2	6,257	0.03%
2022/07/08	4	72.80	2	71.50	71.80	2	6,256	0.03%
2022/07/07	4.3	68.98	0	0.00	69.70	4.3	6,167	0.07%
2022/07/05	4	70.73	3	69.10	69.10	1	6,028	0.02%
2022/07/01	0	0.00	5	73.84	73.30	-5	5,839	-0.09%
2022/06/30	0	77.60	0	0.00	76.80	0	5,892	0.00%
2022/06/28	0	0.00	1	82.70	82.80	-1	5,701	-0.02%
2022/06/27	2	85.65	0	0.00	85.00	2	5,706	0.04%
2022/06/16	0	94.60	0	0.00	93.00	0	5,242	0.00%
2022/06/15	1	95.50	0	0.00	95.50	1	5,177	0.02%
2022/06/14	0	0.00	1	94.60	96.50	-1	5,245	-0.02%
2022/06/13	2	96.70	0	0.00	95.60	2	5,217	0.04%
2022/05/31	0	0.00	3	105.50	107.00	-3	5,238	-0.06%
2022/05/30	4	102.50	2	100.50	103.50	2	5,156	0.04%
2022/05/27	4	98.15	0	0.00	98.20	4	5,112	0.08%
2022/05/26	1	98.50	0	0.00	97.40	1	5,127	0.02%
2022/05/24	0	0.00	0	100.50	99.80	0	5,092	0.00%
2022/05/18	1	109.50	2	107.50	107.50	-1	4,905	-0.02%
2022/05/17	5	106.00	2	106.25	107.00	3	4,887	0.06%
2022/05/16	9	104.78	1	105.00	104.50	8	4,925	0.16%
2022/05/12	3	100.00	0	0.00	101.00	3	5,143	0.06%
2022/05/11	1	102.50	1	102.00	102.00	0	5,200	0.00%
2022/04/29	0	105.33	0	0.00	105.50	0	5,680	0.00%
2022/04/28	6	103.17	0	0.00	103.50	6	5,771	0.10%
2022/04/27	0	0.00	1	97.60	98.50	-1	5,692	-0.02%
2022/04/26	0	0.00	8	102.63	102.00	-8	5,651	-0.14%
2022/04/25	0	0.00	8	102.50	103.00	-8	5,679	-0.14%
2022/04/20	2	109.25	50	109.50	109.00	-48	5,791	-0.83%
2022/04/15	0	0.00	30	110.50	108.00	-30	5,999	-0.50%
2022/04/14	0	0.00	0.1	112.50	112.00	-0.1	6,000	0.00%
2022/04/08	1	116.50	0	0.00	116.50	1	6,153	0.02%
2022/04/07	0	0.00	1	117.00	117.00	-1	6,111	-0.02%
2022/04/06	1	115.50	1	116.50	118.00	0	6,035	0.00%
2022/03/25	3	122.50	0	0.00	122.00	3	5,861	0.05%
2022/03/24	1	121.00	0	0.00	122.00	1	5,851	0.02%
2022/03/23	1	124.50	1	124.50	125.00	0	5,889	0.00%
2022/03/21	0	0.00	1	125.00	124.00	-1	5,961	-0.02%
2022/03/17	0	0.00	1	119.50	123.00	-1	6,109	-0.02%
2022/03/16	0	116.00	0	0.00	115.00	0	6,054	0.00%
2022/03/15	1.5	118.67	0	0.00	116.50	1.5	6,112	0.02%
2022/03/10	51	125.00	0	0.00	124.00	51	6,202	0.82%
2022/03/09	1	122.00	0	0.00	122.00	1	6,295	0.02%
2022/03/08	0	121.50	0	0.00	121.00	0	6,490	0.00%
2022/03/07	1	123.99	0	0.00	123.50	1	6,505	0.02%
2022/03/04	1	129.00	1	126.50	127.00	0	6,506	0.00%
2022/03/03	3	132.33	1	134.00	132.50	2	6,442	0.03%
2022/03/02	0	0.00	2	131.00	133.50	-2	6,430	-0.03%
2022/03/01	3	130.00	0	0.00	130.00	3	6,379	0.05%
2022/02/25	0	124.50	0	0.00	125.50	0	6,344	0.00%
2022/02/24	1	124.00	0	0.00	125.00	1	6,354	0.02%
2022/02/22	1	124.50	0	0.00	126.50	1	6,402	0.02%
2022/02/21	0	127.50	0	0.00	126.50	0	6,396	0.00%
2022/02/16	2	129.50	1	131.50	129.50	1	6,529	0.02%
2022/02/15	18	128.83	1	128.50	127.00	17	6,571	0.26%
2022/02/14	7	124.64	0	0.00	124.00	7	6,467	0.11%
2022/02/11	0.1	131.07	1	130.50	131.50	-0.9	6,450	-0.01%
2022/02/08	31	124.00	0	0.00	123.50	31	6,783	0.46%
2022/02/07	2	126.00	0	0.00	123.50	2	6,906	0.03%
2022/01/26	4	131.25	1	132.50	130.50	3	7,198	0.04%
2022/01/20	2	139.50	2	139.25	140.50	0	8,134	0.00%
2022/01/19	1	139.00	0	0.00	138.50	1	8,317	0.01%
2022/01/18	17	141.50	0	0.00	141.50	17	8,424	0.20%
2022/01/17	1	141.00	0	0.00	140.50	1	8,472	0.01%
2022/01/13	1	139.50	0	0.00	139.00	1	8,517	0.01%
2022/01/12	3	141.00	3	141.00	142.00	0	8,556	0.00%
2022/01/10	2	143.75	1	144.00	143.00	1	8,543	0.01%
2022/01/07	1	144.50	1	142.50	142.50	0	8,724	0.00%
2022/01/06	4	145.63	3	147.00	147.00	1	8,756	0.01%
2022/01/05	4	148.13	2	150.25	148.50	2	8,905	0.02%
2022/01/04	1	151.00	0	0.00	150.50	1	8,975	0.01%
2022/01/03	3	152.00	0	0.00	151.50	3	9,042	0.03%
2021/12/27	0	0.00	1	159.00	157.50	-1	9,682	-0.01%
2021/12/24	1	156.00	0	0.00	156.00	1	9,819	0.01%
2021/12/23	0	0.00	0.2	158.00	155.50	-0.2	9,998	0.00%
2021/12/22	0	157.00	1	157.00	158.00	-1	10,209	-0.01%
2021/12/17	0.1	154.50	0	0.00	155.50	0.1	10,487	0.00%
2021/12/16	1	155.50	0	0.00	155.50	1	10,670	0.01%
2021/12/14	0	0.00	0.1	151.50	152.00	-0.1	11,065	0.00%
2021/12/13	2	150.00	0	0.00	150.00	2	11,234	0.02%
2021/12/10	0.1	154.50	0	0.00	153.50	0.1	11,331	0.00%
2021/12/09	1.1	153.14	0	0.00	153.50	1.1	11,675	0.01%
2021/12/08	1	163.00	2	159.00	159.00	-1	12,110	-0.01%
2021/12/03	0	0.00	2	163.50	164.00	-2	13,313	-0.02%
2021/12/02	102.1	161.53	103.1	161.55	165.00	-1	13,767	-0.01%	大買/大賣/
2021/12/01	0	157.50	2	153.75	157.50	-2	14,155	-0.01%
2021/11/30	0	0.00	2	153.50	155.00	-2	14,518	-0.01%
2021/11/26	3	148.83	0	0.00	148.00	3	14,896	0.02%
2021/11/24	1	151.00	0	0.00	151.00	1	15,122	0.01%
2021/11/23	2	153.50	0	0.00	153.50	2	15,266	0.01%
2021/11/22	0	0.00	2	160.50	159.50	-2	15,438	-0.01%
2021/11/19	2	159.00	1	161.00	156.00	1	15,753	0.01%
2021/11/17	0	0.00	2.1	153.78	154.50	-2.1	16,082	-0.01%
2021/11/16	2	150.75	3	151.17	151.00	-1	16,201	-0.01%
2021/11/15	1	153.00	0	0.00	153.50	1	16,248	0.01%
2021/11/11	1	154.50	0	0.00	153.00	1	16,472	0.01%
2021/11/10	1	152.00	4	152.00	154.00	-3	16,671	-0.02%
2021/11/09	6	157.25	8.1	156.56	155.50	-2.1	16,820	-0.01%
2021/11/08	14	150.32	14	150.04	150.50	0	16,970	0.00%
2021/11/05	1	147.00	1	145.50	144.50	0	17,155	0.00%
2021/11/04	4.1	145.35	2.1	150.72	143.50	2.1	17,580	0.01%
2021/11/03	14.2	154.16	100	155.88	151.50	-85.9	17,469	-0.49%
2021/11/02	101	158.36	9.1	161.02	158.00	91.9	17,754	0.52%	大買/
2021/11/01	0	0.00	2	147.25	148.50	-2	17,649	-0.01%
2021/10/29	3	143.00	1	142.50	144.50	2	17,622	0.01%
2021/10/28	5	144.40	1	147.00	143.00	4	17,507	0.02%
2021/10/27	1	144.00	5.3	145.95	149.00	-4.3	17,344	-0.02%
2021/10/26	0	0.00	102	142.03	143.50	-102	17,224	-0.59%	大賣/鉅額交易
2021/10/25	2.1	140.02	1	139.50	141.00	1.1	17,090	0.01%
2021/10/22	100	144.00	1	141.50	143.50	99	17,034	0.58%
2021/10/21	4	143.00	0	0.00	143.00	4	16,896	0.02%
2021/10/19	0	0.00	18.1	141.99	145.50	-18.1	16,704	-0.11%
2021/10/18	1	139.50	24	142.35	140.50	-23	16,617	-0.14%
2021/10/15	2	144.25	3.1	144.17	144.00	-1.1	16,585	-0.01%
2021/10/14	21	141.07	1	139.50	140.50	20	16,358	0.12%
2021/10/13	0.1	138.00	0	0.00	138.00	0.1	16,360	0.00%
2021/10/12	0	0.00	1	144.00	141.00	-1	16,162	-0.01%
2021/10/08	0	0.00	1.1	145.08	147.00	-1.1	16,055	-0.01%
2021/10/07	27	149.57	27	150.13	150.00	0	15,897	0.00%
2021/10/06	0	0.00	1	150.50	149.00	-1	15,732	-0.01%
2021/10/05	2	146.75	3.1	146.68	145.50	-1.1	15,557	-0.01%
2021/10/04	0	0.00	1	147.00	144.00	-1	15,271	-0.01%
2021/10/01	1.1	145.10	0	0.00	149.00	1.1	15,191	0.01%
2021/09/30	1	151.00	7.1	147.46	151.50	-6.1	15,062	-0.04%
2021/09/29	7	146.43	1	144.00	144.50	6	14,878	0.04%
2021/09/28	0	0.00	5	153.00	155.50	-5	14,638	-0.03%
2021/09/27	11	155.45	3.1	156.44	154.50	7.9	14,562	0.05%
2021/09/24	11	157.23	0	0.00	157.50	11	14,499	0.08%
2021/09/23	1	153.50	11	152.82	152.00	-10	14,371	-0.07%
2021/09/22	6.2	154.03	1.1	154.05	154.00	5.1	14,150	0.04%
2021/09/17	11	160.77	13	160.85	162.00	-2	13,947	-0.01%
2021/09/16	0	0.00	1	157.00	157.00	-1	13,727	-0.01%
2021/09/15	3.2	157.56	2	157.50	158.50	1.2	13,534	0.01%
2021/09/14	12	161.79	4.3	161.99	160.00	7.7	13,350	0.06%
2021/09/13	16.2	167.35	17	171.41	162.00	-0.8	13,011	-0.01%
2021/09/10	26.1	171.71	38.4	170.37	173.50	-12.4	12,479	-0.10%
2021/09/09	66	161.07	55	161.70	164.00	11	11,860	0.09%
2021/09/08	8	161.50	9.4	160.83	158.00	-1.4	11,556	-0.01%
2021/09/07	49.1	164.88	50	165.53	171.50	-0.9	11,313	-0.01%
2021/09/06	112.1	166.20	136	166.24	165.00	-23.9	10,853	-0.22%	大買/大賣/
2021/09/03	142	158.08	120.1	158.39	158.50	21.9	10,229	0.21%	大買/大賣/
2021/09/02	14.1	154.73	6	155.17	153.00	8.1	9,846	0.08%
2021/09/01	1.1	151.00	1	150.50	151.00	0.1	9,499	0.00%
2021/08/31	1	146.00	1	145.00	148.00	0	9,384	0.00%
2021/08/30	5	148.70	0	0.00	149.00	5	9,304	0.05%
2021/08/27	2	144.50	6	147.33	148.50	-4	9,135	-0.04%
2021/08/26	2	147.00	14	148.07	144.00	-12	8,977	-0.13%
2021/08/25	11	150.23	12	150.79	145.50	-1	8,809	-0.01%
2021/08/24	3.1	142.66	1	143.00	142.50	2.1	8,417	0.03%
2021/08/23	2	140.00	1	142.00	138.50	1	8,223	0.01%
2021/08/19	0	0.00	0.1	137.50	136.00	-0.1	8,033	0.00%
2021/08/18	0.6	135.32	1	139.50	137.00	-0.5	7,956	-0.01%
2021/08/16	0	0.00	0.1	137.00	137.50	-0.1	7,663	0.00%
2021/08/13	1	141.00	1	142.50	141.50	0	7,476	0.00%
2021/08/12	10	148.20	10	148.50	145.00	0	7,264	0.00%
2021/08/11	4	145.38	6	143.50	144.00	-2	6,871	-0.03%
2021/08/10	37	150.26	37	150.91	146.50	0	6,610	0.00%
2021/08/09	1.1	143.44	1	143.50	143.00	0.1	6,104	0.00%
2021/08/06	16	148.97	7	144.14	143.00	9	6,073	0.15%
2021/08/05	17	139.59	19	144.18	146.50	-2	5,508	-0.04%
2021/08/04	0	0.00	5	133.50	133.50	-5	4,873	-0.10%
2021/08/03	0	0.00	2	119.25	121.50	-2	4,888	-0.04%
2021/08/02	0	0.00	5	117.60	120.00	-5	4,890	-0.10%
2021/07/26	0	0.00	5	114.00	114.50	-5	5,364	-0.09%
2021/07/22	5	117.40	0	0.00	117.00	5	5,492	0.09%
2021/07/21	1	116.00	0	0.00	116.50	1	5,530	0.02%
2021/07/20	2	114.00	2	113.50	114.00	0	5,603	0.00%
2021/07/16	0	0.00	1	117.00	117.50	-1	5,552	-0.02%
2021/07/08	2	114.50	0	0.00	115.00	2	5,758	0.03%
2021/07/06	1	118.00	0	0.00	115.50	1	5,958	0.02%
2021/07/01	1	117.00	0	0.00	116.00	1	6,250	0.02%
2021/06/30	0	0.00	2	119.00	118.00	-2	6,327	-0.03%
2021/06/24	2	118.00	1	119.50	118.00	1	6,472	0.02%
2021/06/18	0	0.00	1	123.50	122.00	-1	6,651	-0.02%
2021/06/17	1	122.50	0	0.00	123.50	1	6,636	0.02%
2021/06/16	0	0.00	1	122.00	121.50	-1	6,721	-0.01%
2021/06/15	3	122.83	4	124.38	124.00	-1	6,686	-0.01%
2021/06/11	0	0.00	1	118.50	117.50	-1	6,690	-0.01%
2021/06/10	0	0.00	1	117.98	116.00	-1	6,782	-0.01%
2021/06/01	0	0.00	1	117.50	117.50	-1	7,776	-0.01%
2021/05/31	1	118.00	0	0.00	118.00	1	7,947	0.01%
2021/05/28	2	116.50	1	117.50	117.00	1	8,124	0.01%
2021/05/27	0	114.00	0	0.00	116.50	0	8,110	0.00%
2021/05/26	0	0.00	5	112.50	113.00	-5	8,165	-0.06%
2021/05/21	0	0.00	3	109.00	109.00	-3	8,204	-0.04%
2021/05/20	0	0.00	2	106.50	105.50	-2	8,217	-0.02%
2021/05/14	1	105.50	0	0.00	105.50	1	8,318	0.01%
2021/05/13	0	0.00	3	109.67	110.00	-3	8,342	-0.04%
2021/05/05	0	0.00	1	118.00	110.50	-1	8,498	-0.01%
2021/05/04	1	112.50	2	111.25	116.00	-1	8,429	-0.01%
2021/04/28	0	0.00	1	120.00	120.00	-1	8,781	-0.01%
2021/04/27	0	0.00	1	119.00	119.50	-1	8,896	-0.01%
2021/04/26	6	120.00	7	117.86	118.50	-1	8,923	-0.01%
2021/04/19	1	116.50	0	0.00	116.00	1	9,243	0.01%
2021/04/15	0	0.00	30.1	112.50	114.00	-30.1	9,303	-0.32%
2021/04/14	2	113.00	0.2	115.36	113.00	1.8	9,305	0.02%
2021/04/13	1	116.00	4	117.00	116.50	-3	9,261	-0.03%
2021/04/12	0	0.00	1	116.00	116.00	-1	9,214	-0.01%
2021/04/09	9	115.06	4.3	115.00	116.50	4.7	9,116	0.05%
2021/04/08	3	112.00	0	0.00	112.50	3	8,994	0.03%
2021/04/07	1	110.50	0	0.00	111.00	1	8,990	0.01%
2021/04/01	0	0.00	7	109.79	110.00	-7	8,882	-0.08%
2021/03/30	0	0.00	2	109.00	110.00	-2	8,746	-0.02%
2021/03/29	1	108.50	0	0.00	108.00	1	8,695	0.01%
2021/03/26	1	107.00	0	0.00	107.00	1	8,690	0.01%
2021/03/23	1	109.00	0	0.00	108.50	1	8,634	0.01%
2021/03/22	1	108.01	1.1	108.02	109.50	0	8,623	0.00%
2021/03/19	2	107.25	0	0.00	108.00	2	8,674	0.02%
2021/03/18	0	109.00	0	0.00	109.00	0	8,613	0.00%
2021/03/17	4	109.13	1	109.00	106.00	3	8,614	0.03%
2021/03/16	0.3	107.59	1	108.00	108.50	-0.7	8,584	-0.01%
2021/03/15	2	106.25	0	0.00	106.00	2	8,767	0.02%
2021/03/12	4	106.25	1	106.00	106.50	3	9,054	0.03%
2021/03/11	1	102.50	1	102.00	102.00	0	9,045	0.00%
2021/03/10	0.2	101.75	0	0.00	100.50	0.2	8,877	0.00%
2021/03/09	0	0.00	40	99.46	102.50	-40	8,724	-0.46%
2021/03/05	0.2	107.00	1	108.00	106.00	-0.8	8,532	-0.01%
2021/03/04	2	109.00	1	109.00	108.50	1	8,465	0.01%
2021/03/03	2	112.00	0	0.00	112.50	2	8,319	0.02%
2021/03/02	0	0.00	1	115.00	115.00	-1	8,190	-0.01%
2021/02/26	0	0.00	2.2	118.50	116.00	-2.2	8,162	-0.03%
2021/02/25	0	0.00	32	123.95	122.50	-32	8,089	-0.40%
2021/02/24	0	0.00	1	119.50	122.00	-1	8,444	-0.01%
2021/02/23	6	122.92	1	122.50	122.00	5	8,511	0.06%
2021/02/22	0	0.00	3	125.00	125.50	-3	8,435	-0.04%
2021/02/19	0	0.00	3.1	124.99	124.50	-3.1	8,413	-0.04%
2021/02/17	1.1	129.76	1	127.50	126.50	0.1	8,278	0.00%
2021/02/05	3.2	127.09	1	127.00	126.00	2.2	8,186	0.03%
2021/02/04	2	124.25	2	126.50	126.50	0	8,143	0.00%
2021/02/03	7	123.57	61	124.47	127.00	-54	8,047	-0.67%
2021/02/02	4	117.88	0	0.00	118.00	4	7,806	0.05%
2021/02/01	1	112.00	1	114.50	115.00	0	7,775	0.00%
2021/01/29	0	0.00	4	115.38	112.00	-4	7,766	-0.05%
2021/01/28	11	120.86	13	121.19	117.00	-2	7,864	-0.03%
2021/01/27	18	124.56	18	125.47	122.50	0	7,762	0.00%
2021/01/26	3	126.67	2	127.50	123.00	1	7,665	0.01%
2021/01/25	114	126.60	31	128.15	129.50	83	7,524	1.10%	大買/
2021/01/22	0	0.00	2	121.50	123.00	-2	7,177	-0.03%
2021/01/21	2	120.75	0	0.00	120.00	2	7,023	0.03%
2021/01/20	0	0.00	2	121.50	120.00	-2	6,918	-0.03%
2021/01/19	3	118.67	52	118.50	118.50	-49	6,791	-0.72%
2021/01/18	1	114.50	0.2	116.50	116.50	0.8	6,711	0.01%
2021/01/15	1	119.00	1	125.00	117.50	0	6,677	0.00%
2021/01/13	1.2	122.71	2	122.00	124.00	-0.8	6,448	-0.01%
2021/01/11	6	117.42	2	117.50	118.00	4	6,198	0.06%
2021/01/08	1	114.50	1	117.50	116.00	0	6,139	0.00%
2021/01/06	21	114.52	3	114.00	113.00	18	6,036	0.30%
2021/01/05	1	113.00	0	0.00	114.00	1	6,040	0.02%
2021/01/04	3	113.83	0	0.00	114.00	3	6,119	0.05%
2020/12/31	1	115.50	4	115.75	116.00	-3	6,241	-0.05%
2020/12/30	3	113.33	0	0.00	113.50	3	6,217	0.05%
2020/12/29	21	116.02	1	114.00	114.00	20	6,249	0.32%
2020/12/22	0	0.00	3	115.50	114.50	-3	6,881	-0.04%
2020/12/17	5	115.70	0	0.00	115.00	5	6,863	0.07%
2020/12/16	0	0.00	2	114.75	112.50	-2	6,773	-0.03%
2020/12/15	0	0.00	0.2	112.50	112.50	-0.2	6,713	0.00%
2020/12/11	2	112.75	3	112.50	116.00	-1	6,635	-0.02%
2020/12/10	4	118.38	2.4	117.95	117.50	1.6	6,563	0.02%
2020/12/09	6	125.17	3	125.67	123.50	3	6,475	0.05%
2020/12/08	14	121.50	21	122.07	125.50	-7	6,235	-0.11%
2020/12/07	3.2	112.95	3	114.00	114.50	0.2	5,911	0.00%
2020/12/04	0	0.00	1	109.00	109.00	-1	5,764	-0.02%
2020/12/03	1	109.50	0	0.00	108.50	1	5,755	0.02%
2020/12/02	0	0.00	10	107.50	109.00	-10	5,925	-0.17%
2020/11/27	100	106.50	0	0.00	107.00	100	5,923	1.69%
2020/11/25	0	0.00	5	106.50	106.50	-5	6,016	-0.08%
2020/11/24	0	0.00	4	106.50	105.50	-4	5,976	-0.07%
2020/11/23	88	110.07	74	109.71	108.00	14	5,890	0.24%
2020/11/20	8.2	101.47	5	103.30	105.00	3.2	5,579	0.06%
2020/11/17	1	99.00	0	0.00	99.00	1	5,692	0.02%
2020/11/16	1	97.80	0	0.00	98.50	1	5,723	0.02%
2020/11/11	0	0.00	0.2	98.40	98.00	-0.2	5,755	0.00%
2020/11/10	0	0.00	11	101.65	98.30	-11	5,774	-0.19%
2020/11/09	0.2	102.50	1	102.00	103.00	-0.8	5,794	-0.01%
2020/11/06	2	100.00	4	100.50	100.50	-2	5,810	-0.03%
2020/11/05	23	99.10	16	99.97	100.00	7	5,873	0.12%
2020/11/04	0	0.00	6	94.55	96.20	-6	5,758	-0.10%
2020/11/03	1	93.80	1	93.60	93.90	0	5,943	0.00%
2020/11/02	1	91.90	2	92.20	93.60	-1	6,338	-0.02%
2020/10/29	8	94.21	7	94.64	94.20	1	6,545	0.02%
2020/10/28	2	94.25	0	0.00	95.10	2	6,606	0.03%
2020/10/26	11	95.09	15.4	95.47	95.40	-4.4	6,777	-0.06%
2020/10/23	7	95.50	5	94.90	95.40	2	6,931	0.03%
2020/10/22	10	96.40	0	0.00	96.20	10	7,492	0.13%
2020/10/21	10	98.50	0	0.00	97.10	10	7,886	0.13%
2020/10/20	0	0.00	1	97.40	98.50	-1	8,046	-0.01%
2020/10/19	1	97.60	0	0.00	97.10	1	8,531	0.01%
2020/10/13	0	0.00	1	98.40	98.50	-1	8,855	-0.01%
2020/10/12	1	97.70	0	0.00	99.00	1	8,854	0.01%
2020/09/30	0.2	96.10	0	0.00	96.10	0.2	8,722	0.00%
2020/09/29	6	98.87	13	97.62	95.00	-7	8,693	-0.08%
2020/09/28	13	97.21	12	96.72	97.80	1	8,607	0.01%
2020/09/25	1	90.50	0	0.00	89.10	1	8,528	0.01%
2020/09/24	1	91.50	2	91.20	90.80	-1	8,630	-0.01%
2020/09/18	1	95.60	0	0.00	95.40	1	8,776	0.01%
2020/09/16	0	0.00	0	95.70	95.60	0	8,794	0.00%
2020/09/15	4	96.63	0	0.00	96.00	4	8,783	0.05%
2020/09/14	0	0.00	54	97.58	97.90	-54	8,745	-0.62%
2020/09/11	0	0.00	2	96.30	97.40	-2	8,687	-0.02%
2020/09/10	2	97.50	1	97.80	97.30	1	8,638	0.01%
2020/09/08	50	97.00	0	0.00	96.00	50	8,629	0.58%
2020/09/07	4	99.00	64	98.53	96.50	-60	8,619	-0.70%
2020/09/03	61	95.38	1	96.00	96.00	60	8,459	0.71%
2020/09/02	0	0.00	2	93.80	94.60	-2	8,345	-0.02%
2020/08/31	1	95.00	6	96.08	93.50	-5	8,317	-0.06%
2020/08/28	3	93.63	4	93.65	93.90	-1	8,160	-0.01%
2020/08/27	0	0.00	2	94.60	93.30	-2	8,141	-0.02%
2020/08/26	3	94.03	8.5	94.71	93.70	-5.5	8,112	-0.07%
2020/08/25	0	0.00	2	94.50	94.40	-2	8,088	-0.02%
2020/08/24	0	0.00	1	92.30	91.90	-1	8,028	-0.01%
2020/08/20	0	0.00	1	88.40	84.80	-1	7,882	-0.01%
2020/08/19	1	90.30	1	91.20	89.50	0	7,851	0.00%
2020/08/13	0	0.00	2.5	91.32	91.40	-2.5	7,764	-0.03%
2020/08/11	1	88.50	11	89.90	89.90	-10	7,618	-0.13%
2020/08/10	4	88.03	3	87.50	87.20	1	7,603	0.01%
2020/08/07	4	89.73	3	90.33	89.70	1	7,614	0.01%
2020/08/06	11	93.65	2	92.55	92.10	9	7,480	0.12%
2020/08/05	0	0.00	7	95.69	97.70	-7	7,132	-0.10%
2020/08/04	3	93.43	0	0.00	93.10	3	6,992	0.04%
2020/08/03	1	94.50	1	93.90	93.20	0	6,925	0.00%
2020/07/31	2	95.60	2	95.65	95.20	0	6,880	0.00%
2020/07/30	3	97.90	2	95.75	95.10	1	6,820	0.01%
2020/07/29	1	94.70	2	94.50	95.20	-1	6,724	-0.01%
2020/07/28	61	98.11	93	98.05	95.50	-32	6,632	-0.48%
2020/07/27	11	93.93	14	93.89	93.90	-3	6,091	-0.05%
2020/07/24	14	89.57	4	91.28	89.00	10	5,776	0.17%
2020/07/23	19	93.15	8	92.53	91.30	11	5,658	0.19%
2020/07/22	8	88.23	2	90.35	90.70	6	5,280	0.11%
2020/07/21	8	82.16	0	0.00	82.50	8	5,158	0.16%
2020/07/20	1	80.00	0	0.00	81.20	1	5,127	0.02%
2020/07/17	1	80.70	3	83.47	81.20	-2	5,099	-0.04%
2020/07/16	0	0.00	7	82.99	83.00	-7	5,024	-0.14%
2020/07/13	1	82.40	0	0.00	82.30	1	5,060	0.02%
2020/07/10	0	0.00	2	83.75	82.00	-2	5,176	-0.04%
2020/07/09	1	81.00	1	80.90	81.00	0	5,203	0.00%
2020/07/08	7	81.40	0	0.00	81.50	7	5,184	0.14%
2020/07/07	0	0.00	1	82.80	81.90	-1	5,238	-0.02%
2020/07/06	2	78.85	1	79.50	80.30	1	5,212	0.02%
2020/07/03	4	80.48	1	80.20	80.90	3	5,215	0.06%
2020/07/02	0	0.00	1	79.00	79.10	-1	5,189	-0.02%
2020/06/30	4	77.65	2	78.75	77.80	2	5,157	0.04%
2020/06/29	6	77.42	0	0.00	77.50	6	5,212	0.12%
2020/06/24	0	0.00	1	78.70	78.30	-1	5,290	-0.02%
2020/06/22	1	78.30	1	78.50	78.30	0	5,525	0.00%
2020/06/11	3	77.37	3	77.17	77.20	0	6,109	0.00%
2020/06/10	0	0.00	1	77.00	77.20	-1	6,099	-0.02%
2020/06/08	0	0.00	4	75.55	75.80	-4	6,305	-0.06%
2020/06/03	0	0.00	2	73.30	73.40	-2	6,422	-0.03%
2020/06/01	0	0.00	1	72.90	73.40	-1	6,440	-0.02%
2020/05/27	0	0.00	2	71.20	71.40	-2	6,474	-0.03%
2020/05/26	0	0.00	2	72.30	71.20	-2	6,514	-0.03%
2020/05/25	1	69.80	0	0.00	71.50	1	6,524	0.02%
2020/05/21	1	68.70	1	69.10	69.90	0	6,735	0.00%
2020/05/18	2	68.50	0	0.00	67.60	2	6,734	0.03%
2020/05/15	7	70.93	5	71.50	70.10	2	6,724	0.03%
2020/05/14	2	74.00	0	0.00	71.70	2	6,681	0.03%
2020/05/13	0	0.00	4	72.35	72.80	-4	6,547	-0.06%
2020/05/12	2	70.90	0	0.00	70.80	2	6,516	0.03%
2020/05/11	1	70.50	2	71.30	70.20	-1	6,516	-0.02%
2020/05/08	2	71.60	0	0.00	70.40	2	6,544	0.03%
2020/05/04	1	68.50	0	0.00	69.50	1	6,636	0.02%
2020/04/29	0	0.00	1	68.60	68.60	-1	6,573	-0.02%
2020/04/28	1	67.60	0	0.00	68.40	1	6,512	0.02%
2020/04/24	1	66.60	0	0.00	66.80	1	6,522	0.02%
2020/04/22	0	0.00	6	67.00	67.50	-6	6,486	-0.09%
2020/04/21	3	67.17	1	67.10	66.50	2	6,537	0.03%
2020/04/20	3	67.87	1	67.80	68.00	2	6,663	0.03%
2020/04/17	6	69.42	3	70.47	68.20	3	6,683	0.04%
2020/04/16	0	0.00	1	68.40	67.70	-1	6,616	-0.02%
2020/04/14	3	65.57	2	65.00	65.50	1	6,409	0.02%
2020/04/13	5	62.96	5	63.26	63.00	0	6,323	0.00%
2020/04/10	1	62.40	4	62.65	62.90	-3	6,302	-0.05%
2020/04/09	3	62.03	2	62.10	62.40	1	6,216	0.02%
2020/04/08	6	60.97	7	61.33	61.60	-1	6,163	-0.02%
2020/04/07	2	61.30	1	60.50	61.20	1	6,065	0.02%
2020/04/06	2	59.05	2	59.00	59.50	0	6,009	0.00%
2020/03/31	4	59.03	4	58.80	59.30	0	6,153	0.00%
2020/03/30	9	58.41	3	58.30	58.60	6	6,083	0.10%
2020/03/27	2	60.10	5	59.96	60.50	-3	5,973	-0.05%
2020/03/26	2	58.00	2	59.00	59.00	0	5,822	0.00%
2020/03/25	3	59.23	2	59.50	59.00	1	5,718	0.02%
2020/03/24	2	57.10	0	0.00	56.70	2	5,656	0.04%
2020/03/23	0	0.00	1	56.00	55.00	-1	5,687	-0.02%
2020/03/20	2	58.65	0	0.00	58.90	2	5,750	0.03%
2020/03/19	2	58.55	0	0.00	57.60	2	5,614	0.04%
2020/03/18	1	63.50	0	0.00	64.00	1	5,639	0.02%
2020/03/17	2	66.00	0	0.00	65.00	2	5,724	0.03%
2020/03/16	1	67.80	0	0.00	67.00	1	5,852	0.02%
2020/03/13	1	66.00	5	65.44	70.00	-4	5,922	-0.07%
2020/03/12	1	70.20	0	0.00	71.40	1	5,974	0.02%
2020/03/11	0	0.00	3	71.70	71.80	-3	6,038	-0.05%
2020/03/10	3	72.00	1	71.70	72.00	2	6,380	0.03%
2020/03/06	5	74.66	0	0.00	74.50	5	6,781	0.07%
2020/03/03	0	0.00	2	75.15	75.10	-2	6,861	-0.03%
2020/03/02	1	74.30	0	0.00	74.00	1	6,891	0.01%
2020/02/27	0	0.00	3	74.00	74.20	-3	7,119	-0.04%
2020/02/26	1	74.00	0	0.00	74.90	1	7,176	0.01%
2020/02/24	12	74.71	150	74.94	74.00	-138	7,139	-1.93%	大賣/鉅額交易
2020/02/21	150	78.11	5	78.30	78.40	145	6,994	2.07%	大買/鉅額交易
2020/02/17	2	78.35	0	0.00	78.30	2	6,895	0.03%
2020/02/13	1	79.10	2	79.50	78.80	-1	6,802	-0.01%
2020/02/07	1	77.50	0	0.00	77.70	1	6,662	0.02%
2020/02/05	0	0.00	1	77.10	76.50	-1	6,663	-0.02%
2020/02/04	1	76.10	1	77.30	76.80	0	6,692	0.00%
2020/01/31	1	74.70	0	0.00	75.20	1	6,658	0.02%
2020/01/30	2	76.70	0	0.00	75.00	2	6,642	0.03%
2020/01/20	0	0.00	1	79.70	79.30	-1	6,534	-0.02%
2020/01/16	2	80.00	0	0.00	80.10	2	6,522	0.03%
2020/01/15	10	81.60	0	0.00	81.00	10	6,483	0.15%
2020/01/14	3	81.20	2	81.00	83.10	1	6,389	0.02%
2020/01/09	0	0.00	0	77.80	77.50	0	6,167	0.00%
2020/01/03	1	79.10	0	0.00	78.00	1	6,122	0.02%
2020/01/02	1	78.80	1	79.00	78.80	0	6,067	0.00%
2019/12/30	0	0.00	9	80.50	80.20	-9	6,024	-0.15%
2019/12/27	0	0.00	3	80.17	80.00	-3	5,985	-0.05%
2019/12/26	0	0.00	73	77.50	78.10	-73	5,767	-1.27%
2019/12/25	75	78.36	0	0.00	78.30	75	5,805	1.29%
2019/12/20	0	0.00	2	77.75	77.20	-2	5,915	-0.03%
2019/12/19	3	77.97	0	0.00	77.70	3	5,892	0.05%
2019/12/18	10	79.71	30	79.70	78.70	-20	5,851	-0.34%
2019/12/17	1	78.60	0	0.00	78.60	1	5,747	0.02%
2019/12/16	0	0.00	102	77.62	77.30	-102	5,662	-1.80%	大賣/鉅額交易
2019/12/13	103	77.12	2	77.05	77.00	101	5,630	1.79%	大買/鉅額交易
2019/12/12	1	77.30	0	0.00	77.00	1	5,505	0.02%
2019/12/10	1	76.90	1.1	77.39	76.00	-0.1	5,289	0.00%
2019/12/09	12	77.07	0	0.00	76.70	12	5,178	0.23%
2019/12/06	20	79.30	8	79.18	77.90	12	5,055	0.24%
2019/12/05	13	80.71	7	80.46	79.60	6	4,882	0.12%
2019/12/04	27	78.00	228	76.28	76.20	-201	4,564	-4.40%	大賣/鉅額交易
2019/12/03	225	73.27	29	73.21	73.10	196	4,170	4.70%	大買/鉅額交易
2019/12/02	1	71.30	1	70.30	70.70	0	4,111	0.00%
2019/11/29	1	72.00	0	0.00	71.60	1	4,239	0.02%
2019/11/28	1	73.00	1	72.40	72.40	0	4,183	0.00%
2019/11/27	1	72.40	2	71.80	71.10	-1	4,140	-0.02%
2019/11/26	5	70.98	12	71.55	72.00	-7	4,053	-0.17%
2019/11/25	4	68.85	1	69.10	68.80	3	3,784	0.08%
2019/11/22	3	68.20	10	68.00	68.00	-7	3,686	-0.19%
2019/11/20	0	0.00	1	66.00	65.20	-1	3,592	-0.03%
2019/11/15	0	0.00	1	65.40	66.60	-1	3,539	-0.03%
2019/11/12	1	64.40	0	0.00	64.60	1	3,543	0.03%
2019/11/07	0	0.00	7	66.16	65.60	-7	3,560	-0.20%
2019/11/06	6	66.38	1	66.60	66.70	5	3,561	0.14%
2019/11/04	0	0.00	0.6	67.10	67.40	-0.6	3,522	-0.02%
2019/10/31	0	0.00	2	64.80	65.20	-2	3,503	-0.06%
2019/10/17	0	0.00	1	64.40	64.30	-1	3,946	-0.03%
2019/10/16	0	0.00	1	64.60	64.60	-1	3,945	-0.03%
2019/10/07	0	0.00	20	61.60	61.20	-20	3,894	-0.51%
2019/10/03	1	61.60	0	0.00	61.20	1	3,875	0.03%
2019/10/01	1	62.00	0	0.00	62.00	1	3,890	0.03%
2019/09/27	1	64.40	0	0.00	62.70	1	3,858	0.03%
2019/09/26	1	66.40	0	0.00	66.40	1	3,817	0.03%
2019/09/20	0	0.00	1	67.90	68.00	-1	3,998	-0.03%
2019/09/19	1	68.10	0	0.00	68.20	1	4,038	0.02%
2019/09/10	0	0.00	1	65.20	65.00	-1	3,922	-0.03%
2019/09/06	0	0.00	2	66.00	66.10	-2	3,880	-0.05%
2019/09/03	2	64.95	5	64.88	64.50	-3	3,948	-0.08%
2019/08/30	0	0.00	1	63.10	64.00	-1	3,876	-0.03%
2019/08/29	1	62.60	0	0.00	62.70	1	3,871	0.03%
2019/08/26	0	0.00	6	62.00	62.80	-6	3,942	-0.15%
2019/08/23	0	0.00	2	62.10	62.40	-2	4,003	-0.05%
2019/08/21	3	62.00	0	0.00	62.10	3	4,141	0.07%
2019/08/19	3	62.00	0	0.00	62.20	3	4,223	0.07%
2019/08/06	1	61.60	0	0.00	62.20	1	4,561	0.02%
2019/08/02	1	63.60	0	0.00	64.00	1	4,565	0.02%
2019/08/01	1	62.50	0	0.00	62.50	1	4,563	0.02%
2019/07/31	0	0.00	16	63.11	63.30	-16	4,571	-0.35%
2019/07/30	10	64.10	0	0.00	63.50	10	4,487	0.22%
2019/07/26	1	63.50	0	0.00	64.00	1	4,691	0.02%
2019/07/25	2	65.20	0	0.00	64.40	2	4,793	0.04%
2019/07/24	6	64.35	0	0.00	64.50	6	4,772	0.13%
2019/07/03	5	65.90	0	0.00	64.60	5	5,088	0.10%
2019/07/01	20	66.00	0	0.00	66.90	20	5,027	0.40%
2019/06/28	1	65.00	0	0.00	65.20	1	5,026	0.02%
2019/06/26	1	63.70	0	0.00	65.00	1	4,944	0.02%
2019/06/24	0	0.00	1	64.30	64.50	-1	4,934	-0.02%
2019/06/18	0	0.00	7	61.51	61.80	-7	5,087	-0.14%
2019/06/13	4	60.90	0	0.00	61.00	4	5,189	0.08%
2019/06/10	3	61.07	0	0.00	59.80	3	5,145	0.06%
2019/06/06	1	59.20	0	0.00	58.20	1	5,167	0.02%
2019/05/29	0	0.00	1	59.10	57.50	-1	5,375	-0.02%
2019/05/24	0	0.00	1	60.20	60.20	-1	5,510	-0.02%
2019/05/21	4	60.05	0	0.00	60.00	4	5,621	0.07%
2019/05/07	0	0.00	1	65.50	66.20	-1	6,688	-0.01%
2019/05/03	3.2	64.77	2	64.90	65.00	1.2	6,627	0.02%
2019/04/22	0	0.00	1	68.80	68.90	-1	6,531	-0.02%
2019/04/17	0	0.00	2	68.70	68.70	-2	6,513	-0.03%
2019/04/12	0	0.00	20	67.40	67.20	-20	6,562	-0.30%
2019/04/11	0	0.00	1	67.10	67.00	-1	6,607	-0.02%
2019/04/03	0	0.00	1	68.80	68.80	-1	6,523	-0.02%
2019/03/28	1	65.80	0	0.00	65.20	1	6,393	0.02%
2019/03/27	5	67.20	0	0.00	67.00	5	6,318	0.08%
2019/03/26	24	67.70	1	67.80	67.90	23	6,378	0.36%
2019/03/22	0	0.00	2	68.10	68.20	-2	6,318	-0.03%
2019/03/20	2	65.60	0	0.00	65.50	2	6,264	0.03%
2019/03/15	2	65.80	0	0.00	65.80	2	6,164	0.03%
2019/03/14	1	66.30	0	0.00	66.50	1	6,176	0.02%
2019/03/07	3	69.10	0	0.00	68.50	3	6,139	0.05%
2019/03/05	0	0.00	5	69.96	70.20	-5	6,260	-0.08%
2019/03/04	1	69.90	0	0.00	70.00	1	6,218	0.02%
2019/02/20	3	66.27	2	66.05	66.00	1	5,869	0.02%
2019/02/19	2	66.10	2	67.40	66.90	0	5,805	0.00%
2019/02/18	61	68.65	60	69.17	67.40	1	5,713	0.02%
2019/02/15	7	66.74	7	66.10	65.50	0	5,557	0.00%
2019/02/14	50	65.23	50	65.70	66.10	0	5,437	0.00%
2019/01/30	0	0.00	1	66.20	66.60	-1	4,912	-0.02%
2019/01/29	50	64.48	50	64.85	64.40	0	4,837	0.00%
2019/01/25	0	0.00	1	63.00	63.00	-1	4,686	-0.02%
2019/01/15	0	0.00	1	58.00	58.00	-1	5,279	-0.02%
2019/01/14	1	55.50	0	0.00	55.70	1	5,131	0.02%
2019/01/10	14	57.42	14	56.75	56.30	0	5,053	0.00%
2019/01/04	3	56.90	3	57.30	57.40	0	5,013	0.00%
2019/01/03	2	60.45	0	0.00	59.60	2	5,023	0.04%
2019/01/02	0	0.00	1	61.40	63.00	-1	5,061	-0.02%
2018/12/27	0	0.00	1	61.40	60.70	-1	5,078	-0.02%
2018/12/26	4	60.80	3	60.60	60.30	1	5,124	0.02%
2018/12/25	4	60.65	3	60.60	60.50	1	5,129	0.02%
2018/12/18	0	0.00	1	63.10	63.70	-1	5,148	-0.02%
2018/12/17	0	0.00	10	62.50	62.60	-10	5,206	-0.19%
2018/12/13	5	61.60	4	62.00	61.30	1	5,236	0.02%
2018/12/12	1	61.60	0	0.00	61.60	1	5,281	0.02%
2018/12/07	1	58.90	2	58.70	58.10	-1	5,459	-0.02%
2018/12/06	2	59.55	1	59.70	58.10	1	5,453	0.02%
2018/12/05	1	64.00	1	64.10	62.80	0	5,449	0.00%
2018/12/03	1	68.40	0	0.00	69.00	1	5,532	0.02%
2018/11/12	0	0.00	1	60.00	60.00	-1	5,747	-0.02%
2018/11/02	0	0.00	3	61.30	60.90	-3	5,955	-0.05%
2018/10/31	3	57.10	0	0.00	57.00	3	6,033	0.05%
2018/10/30	0	0.00	1	52.30	52.90	-1	5,892	-0.02%
2018/10/25	2	50.35	0	0.00	49.50	2	5,769	0.03%
2018/10/22	2	58.00	1	58.40	58.40	1	5,632	0.02%
2018/10/18	1	57.80	1	58.20	57.20	0	5,681	0.00%
2018/10/11	10	54.00	0	0.00	54.00	10	5,740	0.17%
2018/10/08	0	0.00	1	61.90	61.00	-1	5,598	-0.02%
2018/10/05	4	62.73	4	62.83	62.80	0	5,535	0.00%
2018/10/04	3	66.07	2	66.45	65.70	1	5,473	0.02%
2018/09/12	1	63.50	1	62.80	61.70	0	5,295	0.00%
2018/09/10	1	64.40	1	64.90	64.70	0	5,271	0.00%
2018/08/31	2	73.90	2	74.20	74.50	0	5,622	0.00%
2018/08/29	2	75.00	2	74.90	75.50	0	5,472	0.00%
2018/08/22	1	73.80	1	74.00	74.10	0	5,362	0.00%
2018/08/15	0	0.00	2	76.05	74.10	-2	5,321	-0.04%
2018/08/09	2	80.70	2	81.30	81.50	0	5,075	0.00%
2018/08/06	1	79.00	1	77.20	75.40	0	4,659	0.00%
2018/08/01	2	78.20	0	0.00	77.60	2	4,507	0.04%
2018/07/31	0	0.00	19.4	77.88	78.00	-19.4	4,434	-0.44%
2018/07/27	2	74.80	1	74.60	75.00	1	4,377	0.02%
2018/07/25	10	75.65	0	0.00	76.50	10	4,318	0.23%
2018/07/23	0	0.00	3	70.30	70.10	-3	4,160	-0.07%
2018/07/20	3	71.37	10	71.30	70.50	-7	4,128	-0.17%
2018/07/18	3	69.40	3	68.90	69.00	0	4,088	0.00%
2018/07/17	10	69.50	0	0.00	69.10	10	3,991	0.25%
2018/07/11	5	67.10	5	67.50	67.00	0	4,009	0.00%
2018/07/10	3	67.10	3	68.40	68.30	0	3,965	0.00%
2018/07/06	5	65.60	25	65.26	64.50	-20	3,900	-0.51%
2018/07/05	20	65.90	0	0.00	66.00	20	3,880	0.52%
2018/07/04	0	0.00	42	68.62	69.00	-42	3,883	-1.08%
2018/07/03	10	68.05	10	68.10	69.00	0	3,887	0.00%
2018/07/02	5	69.10	5	69.70	69.80	0	3,864	0.00%
2018/06/29	10	68.22	10	68.95	69.80	0	3,866	0.00%
2018/06/28	5	68.30	5	68.50	68.20	0	3,921	0.00%
2018/06/27	7	69.47	7	69.76	69.30	0	4,082	0.00%
2018/06/26	2	68.30	7	69.93	70.00	-5	4,039	-0.12%
2018/06/25	5	67.60	5	68.50	69.00	0	4,044	0.00%
2018/06/14	20	70.00	0	0.00	70.00	20	3,758	0.53%
2018/06/13	20	71.04	4	69.78	70.40	16	3,608	0.44%
2018/06/12	2.3	68.27	3	68.93	67.20	-0.7	3,365	-0.02%
2018/06/11	5	69.70	0	0.00	69.70	5	3,296	0.15%
2018/05/29	0	0.00	1	65.90	66.00	-1	3,012	-0.03%
2018/05/28	1	64.60	0	0.00	64.80	1	3,006	0.03%
2018/05/15	0	0.00	2	63.00	62.40	-2	3,198	-0.06%
2018/05/11	2	63.55	0	0.00	63.30	2	3,223	0.06%
2018/04/27	0	0.00	2	60.40	60.30	-2	3,345	-0.06%
2018/04/26	0	0.00	3	61.20	59.50	-3	3,361	-0.09%
2018/04/25	0	0.00	2	60.85	60.90	-2	3,416	-0.06%
2018/04/23	0	0.00	33	62.62	62.90	-33	3,699	-0.89%
2018/04/20	0	0.00	5	62.70	62.80	-5	3,776	-0.13%
2018/04/19	2	64.25	1	64.40	64.80	1	3,725	0.03%
2018/04/18	10	63.88	0	0.00	64.20	10	3,716	0.27%
2018/04/17	0	0.00	4	63.45	63.50	-4	3,697	-0.11%
2018/04/16	10	63.10	7	63.37	63.20	3	3,706	0.08%
2018/04/13	0	0.00	2	63.75	63.40	-2	3,719	-0.05%
2018/04/12	23	64.03	0	0.00	64.00	23	3,727	0.62%
2018/04/11	1	64.00	14	63.89	64.00	-13	3,777	-0.34%
2018/04/10	4	64.38	1	64.60	64.30	3	3,801	0.08%
2018/04/09	2	63.90	13	64.03	63.50	-11	3,787	-0.29%
2018/04/03	9	64.16	5	64.22	64.40	4	3,800	0.11%
2018/04/02	25	66.69	13	65.13	65.10	12	3,775	0.32%
2018/03/31	8	66.85	42	67.00	67.00	-34	3,746	-0.91%
2018/03/30	40	66.71	3	67.13	66.90	37	3,619	1.02%
2018/03/29	13	64.08	0	0.00	63.50	13	3,427	0.38%
2018/03/27	1	65.10	0	0.00	64.70	1	3,391	0.03%
2018/03/02	1	60.40	0	0.00	60.50	1	3,843	0.03%
2018/03/01	0	0.00	2	61.20	61.20	-2	3,863	-0.05%
2018/02/09	0	0.00	1	63.80	64.10	-1	4,425	-0.02%
2018/02/08	0	0.00	1	61.90	61.60	-1	4,361	-0.02%
2018/02/06	1	60.80	0	0.00	60.20	1	4,368	0.02%
2018/01/30	2	64.70	0	0.00	64.80	2	4,403	0.05%
2018/01/22	1	67.00	0	0.00	67.30	1	4,231	0.02%
2018/01/19	0	0.00	1	70.30	68.10	-1	4,250	-0.02%
2018/01/17	23	67.83	22	66.60	68.00	1	4,085	0.02%
2018/01/05	0	0.00	2	66.10	64.80	-2	3,703	-0.05%
2018/01/04	2	64.60	0	0.00	66.00	2	3,654	0.05%
2018/01/02	1	62.80	0	0.00	63.00	1	3,575	0.03%