世界 (5347)-凱基-士林券商分點個股進出

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－凱基-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林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	0	0.00	13.3	96.98	97.00	-13.3	8,657	-0.15%
2024/12/16	0	90.90	1	90.50	90.70	-1	8,517	-0.01%
2024/12/13	0.1	92.20	0	0.00	92.30	0.1	8,509	0.00%
2024/12/12	0	0.00	1.1	92.87	92.60	-1.1	8,640	-0.01%
2024/12/11	0.2	92.05	0	0.00	90.80	0.2	8,701	0.00%
2024/12/09	0.1	93.00	0	0.00	92.80	0.1	8,984	0.00%
2024/12/06	0	0.00	4	93.68	93.30	-4	9,130	-0.04%
2024/12/05	0	93.65	1	93.00	93.30	-1	9,159	-0.01%
2024/12/04	9.1	93.02	2	93.55	93.60	7.1	9,230	0.08%
2024/12/02	0	0.00	0	90.00	89.60	0	9,352	0.00%
2024/11/29	0	90.00	0.1	90.30	89.50	-0.1	9,436	0.00%
2024/11/28	2	88.65	2	88.05	88.20	0	9,424	0.00%
2024/11/27	1.1	89.92	0	0.00	89.50	1.1	9,357	0.01%
2024/11/26	1.1	90.31	0	0.00	90.00	1.1	9,320	0.01%
2024/11/25	1.2	91.07	2	91.00	90.00	-0.8	9,317	-0.01%
2024/11/22	0.1	92.66	1	92.80	92.10	-0.9	9,219	-0.01%
2024/11/21	6	89.80	6.1	91.30	91.70	0	9,147	0.00%
2024/11/20	0.1	90.30	1	90.10	89.90	-0.9	8,959	-0.01%
2024/11/19	1.2	91.23	0	0.00	90.70	1.2	8,852	0.01%
2024/11/18	0	92.00	3	93.10	91.10	-3	8,790	-0.03%
2024/11/15	0.1	92.70	0	0.00	90.90	0.1	8,861	0.00%
2024/11/14	3.1	91.81	8.1	91.63	89.90	-5	8,850	-0.06%
2024/11/13	5.7	92.48	4	92.90	92.40	1.7	8,770	0.02%
2024/11/12	5.2	91.92	2.1	94.75	94.20	3.1	8,737	0.04%
2024/11/11	4.3	94.44	0	0.00	93.80	4.3	8,691	0.05%
2024/11/08	0	95.00	0	0.00	94.30	0	8,717	0.00%
2024/11/07	4.1	92.79	2	94.20	94.30	2.1	8,757	0.02%
2024/11/06	24	91.40	15	91.63	92.40	9	8,783	0.10%
2024/11/05	1.1	93.98	0	0.00	93.60	1.1	8,768	0.01%
2024/11/04	10.1	92.91	0	0.00	93.20	10.1	8,997	0.11%
2024/11/01	12.1	91.22	16	93.48	95.00	-3.9	9,208	-0.04%
2024/10/30	4.3	96.06	0	0.00	96.50	4.3	8,943	0.05%
2024/10/29	4.1	97.28	16	97.09	97.10	-11.9	9,011	-0.13%
2024/10/28	0.1	99.40	0	0.00	98.60	0.1	9,166	0.00%
2024/10/25	0.1	98.70	1	99.20	99.00	-0.9	9,393	-0.01%
2024/10/24	0.2	98.87	0	0.00	97.90	0.2	9,448	0.00%
2024/10/23	3.2	98.54	0	0.00	98.00	3.2	9,627	0.03%
2024/10/22	8.2	98.86	0	0.00	99.00	8.2	9,674	0.08%
2024/10/21	2.3	99.99	0	0.00	100.50	2.3	9,799	0.02%
2024/10/18	16.6	99.53	0	0.00	98.20	16.6	9,847	0.17%
2024/10/17	0.1	102.00	5	103.00	103.00	-5	9,782	-0.05%
2024/10/16	0.1	101.50	0	0.00	101.00	0.1	9,932	0.00%
2024/10/15	0.1	102.50	3	102.50	102.00	-3	10,101	-0.03%
2024/10/14	1.1	101.50	0	0.00	101.50	1.1	10,168	0.01%
2024/10/11	12	103.33	6	104.50	102.00	6	10,511	0.06%
2024/10/09	7.2	103.41	7	102.86	102.50	0.2	10,472	0.00%
2024/10/08	0.1	99.50	3	100.50	101.50	-2.9	10,506	-0.03%
2024/10/07	1.1	99.64	0	0.00	100.50	1.1	10,687	0.01%
2024/10/04	4.1	100.91	0	0.00	100.00	4.1	10,844	0.04%
2024/10/01	0.1	103.50	0	0.00	105.00	0.1	11,201	0.00%
2024/09/30	0.1	104.00	0	0.00	103.50	0.1	11,804	0.00%
2024/09/27	0.1	106.00	0	0.00	103.00	0.1	12,324	0.00%
2024/09/26	1.1	107.00	0	0.00	105.00	1.1	13,056	0.01%
2024/09/24	0.1	107.00	0.1	107.50	107.00	0	14,237	0.00%
2024/09/23	1	108.50	1.1	109.55	108.00	-0.1	14,284	0.00%
2024/09/19	2	107.25	4.1	106.08	107.00	-2.1	14,191	-0.01%
2024/09/18	83	107.22	0	0.00	101.00	83	14,142	0.59%
2024/09/16	0.1	106.50	13	107.31	106.50	-13	14,239	-0.09%
2024/09/13	9.1	104.61	0	0.00	105.00	9.1	14,473	0.06%
2024/09/12	6.1	108.50	1	111.00	106.00	5.1	14,673	0.03%
2024/09/11	1.1	108.81	0	0.00	109.00	1.1	14,867	0.01%
2024/09/10	6.1	109.59	1	111.00	107.50	5.1	14,845	0.03%
2024/09/09	2.1	116.00	0	0.00	113.50	2.1	15,000	0.01%
2024/09/05	0.1	118.50	1	123.00	118.50	-1	15,716	-0.01%
2024/09/04	1	122.50	1	122.50	121.00	0	16,108	0.00%
2024/09/03	0	0.00	11	125.32	120.50	-11	16,461	-0.07%
2024/08/28	0	0.00	1	122.50	121.50	-1	18,992	-0.01%
2024/08/27	20.1	120.50	20	121.65	122.50	0.1	19,596	0.00%
2024/08/26	1.1	119.05	1	122.00	119.00	0.1	20,056	0.00%
2024/08/23	0	0.00	1	117.50	122.00	-1	20,164	0.00%
2024/08/21	0.1	121.00	2	121.00	119.00	-1.9	20,275	-0.01%
2024/08/20	1	126.00	0	0.00	124.50	1	20,283	0.00%
2024/08/19	1	125.50	8.1	124.62	126.00	-7.1	20,286	-0.03%
2024/08/16	1.1	121.05	1	121.00	119.50	0.1	20,113	0.00%
2024/08/15	1.1	117.98	9	117.28	117.00	-7.9	20,196	-0.04%
2024/08/14	0	119.00	1	119.50	119.00	-1	20,398	0.00%
2024/08/13	11	118.50	0	0.00	119.50	11	20,659	0.05%
2024/08/12	0	0.00	1	119.50	120.50	-1	20,703	0.00%
2024/08/09	1	118.00	0	0.00	118.50	1	20,649	0.00%
2024/08/07	2	119.00	2.1	119.00	119.00	-0.1	20,713	0.00%
2024/08/06	8.1	117.20	8.3	117.51	119.00	-0.2	20,653	0.00%
2024/08/05	0	0.00	6	108.67	117.50	-6	20,534	-0.03%
2024/08/02	0.1	115.00	1	117.50	117.50	-0.9	20,317	0.00%
2024/08/01	6	118.83	4.1	119.98	118.00	1.9	20,323	0.01%
2024/07/31	7.3	116.56	6	118.33	116.50	1.3	20,485	0.01%
2024/07/30	0.1	111.50	2	118.00	120.00	-2	21,139	-0.01%
2024/07/29	0	0.00	1	116.00	114.50	-1	21,089	0.00%
2024/07/26	3	111.33	3	112.00	112.50	0	21,301	0.00%
2024/07/23	0.1	116.45	0	0.00	115.50	0.1	21,139	0.00%
2024/07/22	1.1	115.14	6.2	117.31	115.50	-5.1	21,076	-0.02%
2024/07/19	3.1	117.83	2	118.00	118.50	1.1	21,110	0.01%
2024/07/17	0.1	119.00	3	121.83	121.00	-3	20,969	-0.01%
2024/07/16	8.2	118.39	7	118.43	119.50	1.2	21,091	0.01%
2024/07/15	0.1	120.00	1	121.50	122.50	-1	20,989	0.00%
2024/07/12	3.1	117.04	0	0.00	121.50	3.1	20,982	0.01%
2024/07/11	0.1	123.00	0	0.00	122.50	0.1	20,766	0.00%
2024/07/10	12.6	123.72	6	122.50	122.00	6.6	20,855	0.03%
2024/07/09	9	126.00	1	124.00	123.00	8	20,792	0.04%
2024/07/08	0.1	123.00	2	123.00	123.00	-2	20,678	-0.01%
2024/07/05	8	125.94	27.2	126.03	124.50	-19.2	20,500	-0.09%
2024/07/04	9.2	122.35	1	121.50	120.50	8.2	20,178	0.04%
2024/07/03	19.2	133.39	0	0.00	131.00	19.2	19,570	0.10%
2024/07/02	2	140.75	3	144.50	142.00	-1	19,054	-0.01%
2024/07/01	16	139.34	34.1	141.99	142.00	-18.1	18,310	-0.10%
2024/06/28	79	128.28	36.4	127.33	129.50	42.6	17,611	0.24%
2024/06/27	17.1	117.74	10	117.85	118.00	7.1	17,410	0.04%
2024/06/26	0	0.00	2	120.50	121.50	-2	17,396	-0.01%
2024/06/25	2.1	119.49	1	120.99	118.50	1	17,422	0.01%
2024/06/24	1	119.00	13	119.38	121.50	-12	17,530	-0.07%
2024/06/21	3	121.66	4	122.25	122.50	-1	17,539	-0.01%
2024/06/20	6	126.75	9.1	128.11	126.50	-3.1	17,736	-0.02%
2024/06/19	1	124.50	12.2	125.00	127.00	-11.2	17,780	-0.06%
2024/06/18	15	117.33	23.3	118.46	121.50	-8.3	18,085	-0.05%
2024/06/17	2	112.00	0	111.75	111.00	2	18,598	0.01%
2024/06/14	8.1	111.62	10	110.70	110.00	-1.9	18,850	-0.01%
2024/06/13	34.1	121.02	25.2	121.23	114.50	8.8	18,851	0.05%
2024/06/12	4.1	111.85	5	113.70	115.50	-1	18,704	-0.01%
2024/06/11	9	111.44	19	110.16	112.50	-10	19,188	-0.05%
2024/06/07	7	108.64	20.2	108.82	111.00	-13.2	19,416	-0.07%
2024/06/06	142.3	102.85	134.3	104.33	105.50	8	18,899	0.04%	大買/大賣/
2024/06/04	1	101.00	11	102.27	103.00	-10	18,149	-0.06%
2024/06/03	25	101.92	12.8	103.55	103.50	12.3	17,826	0.07%
2024/05/31	0	0.00	13	107.15	107.50	-13	17,224	-0.08%
2024/05/30	1	102.50	26	104.88	106.50	-25	16,598	-0.15%
2024/05/29	21	104.19	35	105.00	101.00	-14	16,069	-0.09%
2024/05/28	4	100.00	0	0.00	99.90	4	15,609	0.03%
2024/05/27	3	104.00	6	101.83	101.00	-3	15,556	-0.02%
2024/05/24	2	99.85	11	99.47	100.50	-9	15,545	-0.06%
2024/05/23	6	101.00	35	101.53	101.00	-29	15,493	-0.19%
2024/05/22	24	101.81	27	100.52	101.00	-3	15,393	-0.02%
2024/05/21	6	98.87	8	98.93	98.90	-2	15,219	-0.01%
2024/05/20	22.1	98.42	20	98.11	98.90	2.1	15,157	0.01%
2024/05/17	33	97.16	84.1	97.34	98.20	-51.1	15,014	-0.34%
2024/05/16	50	95.75	30.4	95.33	96.00	19.6	14,829	0.13%
2024/05/15	3	93.20	10.3	93.22	92.10	-7.3	14,586	-0.05%
2024/05/14	2.1	92.98	13	92.52	92.10	-11	14,614	-0.07%
2024/05/13	0	0.00	1	91.10	92.90	-1	14,693	-0.01%
2024/05/10	1	91.60	4.1	90.43	92.00	-3.1	14,685	-0.02%
2024/05/09	3.1	89.56	2	89.30	89.10	1.1	14,594	0.01%
2024/05/08	6.3	91.30	22	92.20	91.00	-15.8	14,585	-0.11%
2024/05/07	3	92.60	10	92.66	93.20	-7	14,477	-0.05%
2024/05/06	1.1	92.18	0.1	92.10	92.10	1	14,391	0.01%
2024/05/03	12.2	91.75	2	92.60	92.80	10.2	14,275	0.07%
2024/05/02	110	91.86	195.7	91.98	93.90	-85.7	14,054	-0.61%	大買/大賣/
2024/04/30	5.3	86.49	7	86.71	86.00	-1.7	13,191	-0.01%
2024/04/29	13	86.38	59.5	86.91	88.60	-46.5	13,068	-0.36%
2024/04/26	2.2	83.58	0	0.00	83.00	2.2	12,848	0.02%
2024/04/25	5.1	83.99	9	83.91	83.30	-3.9	13,003	-0.03%
2024/04/24	11	84.06	14	84.69	85.40	-3	13,050	-0.02%
2024/04/23	4	81.70	6	81.97	82.30	-2	12,963	-0.02%
2024/04/22	8.1	81.59	8	81.44	81.20	0.1	12,978	0.00%
2024/04/19	104.3	81.50	21	82.09	81.20	83.3	12,842	0.65%	大買/
2024/04/18	3.1	85.07	25.1	85.55	86.30	-22	12,613	-0.17%
2024/04/17	17	84.34	8	84.34	84.70	9	12,497	0.07%
2024/04/16	8.3	83.52	8	83.88	83.10	0.3	12,400	0.00%
2024/04/15	15.1	85.64	6	85.35	84.90	9.1	12,279	0.07%
2024/04/12	0	0.00	78	88.33	87.70	-78	12,146	-0.64%
2024/04/11	2	86.46	13.1	87.24	88.00	-11.1	12,086	-0.09%
2024/04/10	4.1	87.30	4	86.93	86.90	0.1	11,971	0.00%
2024/04/09	4	87.23	13	87.55	87.10	-9	11,937	-0.08%
2024/04/08	72	85.98	27	85.91	86.10	45	11,879	0.38%
2024/04/03	15.1	84.80	3	84.40	85.00	12.1	11,878	0.10%
2024/04/02	5.1	85.57	0	0.00	84.80	5.1	11,948	0.04%
2024/04/01	8.1	84.51	4	85.00	84.60	4.1	12,193	0.03%
2024/03/29	14.1	85.04	17	85.86	85.50	-2.9	12,083	-0.02%
2024/03/28	2.2	85.62	4	84.95	84.80	-1.8	11,766	-0.02%
2024/03/27	13.1	85.65	19	85.20	86.20	-5.9	11,713	-0.05%
2024/03/26	62.1	84.48	22	85.10	85.10	40.1	11,645	0.34%
2024/03/25	28.3	86.59	12	86.38	86.30	16.3	11,427	0.14%
2024/03/22	88.2	86.70	40	87.92	87.90	48.2	11,365	0.42%
2024/03/21	12	89.98	8.6	90.27	89.80	3.4	10,946	0.03%
2024/03/20	23.1	89.47	26	90.40	89.70	-2.9	10,714	-0.03%
2024/03/19	74.1	89.07	107	88.05	90.80	-33	10,121	-0.33%	大賣/
2024/03/18	42	84.97	74	84.95	84.80	-32	9,386	-0.34%
2024/03/15	43	83.33	44	83.62	83.90	-1	9,116	-0.01%
2024/03/14	4	82.38	2	82.70	82.40	2	8,838	0.02%
2024/03/13	32.1	83.88	45.1	84.72	82.70	-13	8,627	-0.15%
2024/03/12	16	77.63	207.4	77.40	81.20	-191.4	7,739	-2.47%	大賣/鉅額交易
2024/03/11	22.1	73.55	21	73.80	73.90	1.1	7,115	0.02%
2024/03/08	102	74.49	107.2	75.46	74.20	-5.2	7,449	-0.07%	大買/大賣/
2024/03/07	14	73.04	36	73.30	73.10	-22	7,395	-0.30%
2024/03/06	5.1	72.40	10	72.80	72.80	-5	7,738	-0.06%
2024/03/05	10	72.60	2	72.90	72.60	8	8,252	0.10%
2024/03/04	0	0.00	3	73.37	73.50	-3	8,703	-0.03%
2024/03/01	0	0.00	40	72.93	72.60	-40	9,179	-0.44%
2024/02/29	42	71.58	0	0.00	72.20	42	9,902	0.42%
2024/02/27	3	72.00	0	0.00	72.00	3	10,878	0.03%
2024/02/26	1.1	72.43	1	72.70	72.20	0.1	11,785	0.00%
2024/02/23	9	73.68	1	73.10	72.90	8	12,337	0.07%
2024/02/22	1	74.10	0	0.00	73.80	1	12,910	0.01%
2024/02/20	0	74.90	1	75.00	74.30	-1	13,533	-0.01%
2024/02/15	0	0.00	0.2	73.80	73.90	-0.2	13,852	0.00%
2024/02/05	3	72.67	1	73.40	73.50	2	13,811	0.01%
2024/02/02	4	72.70	0	0.00	72.60	4	13,767	0.03%
2024/02/01	0.2	72.87	1.3	72.61	72.50	-1.1	14,010	-0.01%
2024/01/31	0	0.00	2	73.60	73.50	-2	14,280	-0.01%
2024/01/30	30.2	73.34	0	0.00	73.10	30.2	14,228	0.21%
2024/01/26	0.2	75.64	0	0.00	74.80	0.2	14,319	0.00%
2024/01/25	0	0.00	42	75.91	76.30	-42	14,328	-0.29%
2024/01/24	0.1	74.40	4	75.00	75.00	-3.9	14,305	-0.03%
2024/01/23	10.1	73.60	0	0.00	74.90	10.1	14,351	0.07%
2024/01/22	22	73.70	1	73.70	73.50	21	14,345	0.15%
2024/01/19	5.1	74.72	0	0.00	74.40	5.1	14,281	0.04%
2024/01/18	0.2	72.70	3	73.60	72.70	-2.8	14,140	-0.02%
2024/01/17	63.1	73.52	0	0.00	73.90	63.1	14,076	0.45%
2024/01/16	64.1	76.04	1	75.30	76.00	63.1	13,957	0.45%
2024/01/15	10	77.60	0	0.00	77.80	10	13,883	0.07%
2024/01/12	32.1	77.66	0	0.00	77.50	32.1	13,946	0.23%
2024/01/11	0	0.00	40	79.30	79.40	-40	13,921	-0.29%
2024/01/10	0	0.00	1	78.50	79.10	-1	14,007	-0.01%
2024/01/09	40	78.00	40	78.85	78.60	0	14,064	0.00%
2024/01/05	3.5	78.86	0	0.00	78.60	3.5	14,333	0.02%
2024/01/04	0	0.00	2	78.70	78.50	-2	14,439	-0.01%
2024/01/03	1.1	78.32	0.6	78.60	78.30	0.5	14,488	0.00%
2024/01/02	1.1	79.76	2	82.00	79.70	-0.9	14,447	-0.01%
2023/12/29	3	81.50	0	0.00	81.50	3	14,443	0.02%
2023/12/28	1	80.80	0.1	80.90	81.10	1	14,403	0.01%
2023/12/27	2.1	79.99	31.2	80.60	81.00	-29.1	14,295	-0.20%
2023/12/26	3	78.33	0	0.00	78.50	3	14,049	0.02%
2023/12/21	2	77.40	0	0.00	77.40	2	14,130	0.01%
2023/12/20	5	78.22	1	77.80	78.20	4	14,140	0.03%
2023/12/19	34.1	76.66	0	0.00	77.20	34.1	14,108	0.24%
2023/12/18	0.2	79.07	3	78.70	78.90	-2.9	13,998	-0.02%
2023/12/15	0	0.00	1	80.10	79.80	-1	13,984	-0.01%
2023/12/14	2	79.60	0	0.00	80.00	2	13,921	0.01%
2023/12/13	9	79.32	1	79.40	79.40	8	13,861	0.06%
2023/12/08	5	78.70	2	78.95	78.70	3	13,717	0.02%
2023/12/07	14	77.95	11	78.89	77.70	3	13,677	0.02%
2023/12/06	5	77.70	0	0.00	77.50	5	13,573	0.04%
2023/12/05	74.3	78.75	31	80.52	77.80	43.3	13,430	0.32%
2023/12/04	11	80.91	13.1	81.46	80.90	-2.1	13,054	-0.02%
2023/12/01	15.4	78.69	0.1	79.80	78.90	15.3	12,759	0.12%
2023/11/30	23.1	80.33	0	0.00	79.80	23.1	12,367	0.19%
2023/11/29	16.1	80.80	3	80.40	79.50	13.1	11,940	0.11%
2023/11/28	33	79.16	0	0.00	79.10	33	11,527	0.29%
2023/11/27	83.1	81.22	41.6	80.60	79.70	41.5	11,025	0.38%
2023/11/24	1	86.00	42.4	87.00	85.50	-41.4	10,300	-0.40%
2023/11/23	45	83.44	73	84.64	83.40	-28	9,265	-0.30%
2023/11/22	1	80.40	48	81.37	81.10	-47	8,342	-0.56%
2023/11/21	22	78.66	38	80.30	78.70	-16	7,853	-0.20%
2023/11/20	27	77.43	135	77.07	78.00	-108	7,333	-1.47%	大賣/鉅額交易
2023/11/17	10	73.00	10	74.00	73.80	0	6,902	0.00%
2023/11/16	2.1	72.38	15	72.73	72.90	-12.9	6,770	-0.19%
2023/11/15	1.2	71.08	25.3	71.56	71.60	-24.1	6,740	-0.36%
2023/11/14	3.1	71.13	13.5	70.50	71.20	-10.4	6,718	-0.15%
2023/11/13	0.1	68.90	0	0.00	68.90	0.1	6,563	0.00%
2023/11/10	0.2	68.09	0	0.00	68.10	0.2	6,522	0.00%
2023/11/09	47	67.73	0	0.00	67.50	47	6,437	0.73%
2023/11/08	4.3	69.15	1	69.10	69.70	3.3	6,160	0.05%
2023/11/07	2.1	72.95	0	0.00	72.70	2.1	5,856	0.04%
2023/11/03	2.1	71.81	0	0.00	72.20	2.1	5,838	0.04%
2023/11/02	0.1	72.30	0	0.00	72.90	0.1	5,827	0.00%
2023/11/01	0.1	70.90	3	71.57	71.60	-2.9	5,822	-0.05%
2023/10/31	2.1	69.93	0	0.00	70.10	2.1	5,846	0.04%
2023/10/30	0.1	71.10	0	0.00	70.40	0.1	5,916	0.00%
2023/10/26	2.2	71.80	0	0.00	71.30	2.2	5,970	0.04%
2023/10/24	0.1	73.03	0	0.00	72.80	0.1	5,896	0.00%
2023/10/19	0	74.00	0	0.00	74.50	0	5,914	0.00%
2023/10/18	3.6	74.44	0	0.00	74.00	3.6	5,959	0.06%
2023/10/17	1	74.40	1	75.40	74.50	0	5,934	0.00%
2023/10/16	10.3	74.15	6	72.80	72.70	4.3	5,903	0.07%
2023/10/13	10	75.50	12.1	76.73	75.40	-2.1	5,828	-0.04%
2023/10/12	0	72.90	37.2	73.36	74.20	-37.2	5,629	-0.66%
2023/10/11	1	71.10	0	0.00	70.80	1	5,533	0.02%
2023/10/06	7.1	70.90	8	70.79	70.70	-0.9	5,485	-0.02%
2023/10/05	0	71.80	7	72.00	71.90	-7	5,494	-0.13%
2023/10/04	0	0.00	21	69.93	70.00	-21	5,403	-0.39%
2023/10/02	0	0.00	1	69.00	69.10	-1	5,492	-0.02%
2023/09/28	0.1	68.30	0	0.00	68.00	0.1	5,533	0.00%
2023/09/27	3	67.30	1	67.90	67.80	2	5,594	0.04%
2023/09/26	21.2	68.34	0.7	69.00	68.00	20.5	5,588	0.37%
2023/09/25	0	69.50	0	0.00	69.50	0	5,608	0.00%
2023/09/22	0.2	69.00	4	69.25	69.00	-3.9	5,638	-0.07%
2023/09/21	0.1	69.60	0	0.00	69.60	0.1	5,642	0.00%
2023/09/20	0	70.50	1	70.80	69.30	-1	5,655	-0.02%
2023/09/19	11.1	70.42	0.1	70.70	70.40	11	5,661	0.19%
2023/09/18	0	0.00	0	71.60	71.20	0	5,684	0.00%
2023/09/15	1	72.00	0	0.00	72.00	1	5,699	0.02%
2023/09/14	2	71.70	0	0.00	71.80	2	5,719	0.03%
2023/09/13	0.1	71.50	13	71.81	71.40	-13	5,692	-0.23%
2023/09/12	5	70.66	0	0.00	71.30	5	5,705	0.09%
2023/09/11	11.1	68.63	0	0.00	68.90	11.1	5,652	0.20%
2023/09/08	0.1	69.50	0	0.00	69.20	0.1	5,650	0.00%
2023/09/07	0.1	70.50	0	0.00	69.90	0.1	5,671	0.00%
2023/09/06	1	70.20	0	0.00	70.30	1	5,635	0.02%
2023/09/05	0.2	70.50	1	70.30	70.50	-0.9	5,616	-0.02%
2023/09/04	1	71.31	1	70.31	70.80	0	5,597	0.00%
2023/09/01	1	69.90	0	0.00	69.60	1	5,535	0.02%
2023/08/31	14.2	68.66	11	68.53	68.30	3.2	5,478	0.06%
2023/08/30	10.1	69.00	1	69.00	69.20	9.1	5,435	0.17%
2023/08/29	2.2	68.32	0	0.00	68.50	2.2	5,443	0.04%
2023/08/28	1	69.50	0	0.00	68.30	1	5,436	0.02%
2023/08/25	4	67.65	1.3	67.84	67.80	2.7	5,384	0.05%
2023/08/24	4	69.00	0	0.00	68.80	4	5,302	0.08%
2023/08/23	0.1	68.50	0	0.00	68.40	0.1	5,261	0.00%
2023/08/22	0.2	68.50	2	68.50	68.50	-1.8	5,304	-0.03%
2023/08/21	12.1	68.92	0	0.00	68.70	12.1	5,228	0.23%
2023/08/18	1.1	71.11	0	0.00	70.40	1.1	5,102	0.02%
2023/08/17	0	0.00	1.5	71.17	71.30	-1.5	4,993	-0.03%
2023/08/16	0	0.00	0.3	71.40	71.20	-0.3	4,970	-0.01%
2023/08/15	20.1	71.70	0	0.00	71.80	20.1	4,949	0.41%
2023/08/14	0.1	72.50	2	72.20	72.00	-1.9	4,985	-0.04%
2023/08/11	0.2	73.48	2	73.30	72.60	-1.8	4,947	-0.04%
2023/08/10	1.1	73.87	0	0.00	74.00	1.1	4,956	0.02%
2023/08/09	0	0.00	1.5	74.92	74.30	-1.5	4,846	-0.03%
2023/08/08	20.2	75.05	32	76.06	74.60	-11.8	4,848	-0.24%
2023/08/07	33	75.45	1	75.30	75.80	32	4,785	0.67%
2023/08/04	1	75.60	0	0.00	75.50	1	4,756	0.02%
2023/08/02	1.3	76.24	0	0.00	75.70	1.3	4,685	0.03%
2023/08/01	4	78.80	3	78.50	78.40	1	4,539	0.02%
2023/07/31	0.1	77.00	0	0.00	77.30	0.1	4,481	0.00%
2023/07/26	2	76.46	0	0.00	75.60	2	4,515	0.05%
2023/07/25	24.1	76.83	1	77.10	77.00	23.1	4,505	0.51%
2023/07/24	0.1	77.30	3	77.43	77.60	-2.9	4,472	-0.06%
2023/07/21	7.1	78.15	4	77.48	78.00	3.1	4,464	0.07%
2023/07/20	3	80.10	0	0.00	80.20	3	4,399	0.07%
2023/07/19	0.3	81.02	0	0.00	80.00	0.3	4,371	0.01%
2023/07/18	1	80.90	1	81.00	80.80	0	4,387	0.00%
2023/07/17	0	0.00	1	82.00	81.30	-1	4,426	-0.02%
2023/07/14	1.1	81.77	2	81.50	80.80	-1	4,500	-0.02%
2023/07/13	12.1	79.27	1	79.80	79.70	11.1	4,465	0.25%
2023/07/12	2.2	80.02	0	0.00	80.00	2.2	4,442	0.05%
2023/07/11	0.1	81.50	0	0.00	81.60	0.1	4,422	0.00%
2023/07/10	1.1	80.05	0	0.00	80.00	1.1	4,428	0.02%
2023/07/07	43.2	81.13	0	0.00	80.50	43.2	4,407	0.98%
2023/07/06	0.1	83.20	0	0.00	83.50	0.1	4,317	0.00%
2023/07/05	5.1	84.22	0	0.00	83.70	5.1	4,229	0.12%
2023/07/03	1	88.40	0	0.00	87.70	1	4,090	0.02%
2023/06/30	2	87.95	0	0.00	88.00	2	4,064	0.05%
2023/06/29	10.2	86.21	0	0.00	86.10	10.2	4,041	0.25%
2023/06/28	18.2	86.72	0	0.00	86.20	18.2	4,087	0.44%
2023/06/27	0.1	88.00	0	0.00	87.00	0.1	4,096	0.00%
2023/06/26	2.1	87.01	0	0.00	87.00	2.1	4,165	0.05%
2023/06/21	0	0.00	0	88.40	88.20	0	4,186	0.00%
2023/06/20	21.1	88.14	0	0.00	88.10	21.1	4,293	0.49%
2023/06/19	37	89.47	0	0.00	89.30	37	4,273	0.87%
2023/06/16	18.2	90.99	4	91.65	90.30	14.2	4,285	0.33%
2023/06/15	1.1	93.29	2	92.90	92.90	-1	4,260	-0.02%
2023/06/13	2	93.35	0	0.00	92.50	2	4,360	0.05%
2023/06/12	1.5	92.89	0	0.00	93.00	1.5	4,330	0.03%
2023/06/08	0	0.00	0	93.40	93.00	0	4,341	0.00%
2023/06/07	1	94.70	3.3	93.86	94.80	-2.2	4,381	-0.05%
2023/06/06	1.3	91.51	0	0.00	91.30	1.3	4,377	0.03%
2023/06/05	0.1	92.04	1	92.60	92.70	-0.9	4,373	-0.02%
2023/06/02	1	90.40	1	91.10	91.90	0	4,363	0.00%
2023/06/01	1.1	91.56	0	0.00	91.60	1.1	4,368	0.03%
2023/05/31	0.1	93.00	0	93.70	92.90	0	4,405	0.00%
2023/05/30	1.1	93.69	0	0.00	93.80	1.1	4,393	0.02%
2023/05/29	1	94.60	2	94.29	94.10	-1	4,419	-0.02%
2023/05/26	5	93.18	5	93.08	92.80	0	4,503	0.00%
2023/05/25	0	90.40	0	0.00	90.40	0	4,492	0.00%
2023/05/24	10.1	90.00	0	0.00	90.20	10.1	4,683	0.22%
2023/05/22	0.1	89.85	0	0.00	89.50	0.1	4,825	0.00%
2023/05/19	2.1	89.82	0	0.00	89.80	2.1	4,853	0.04%
2023/05/18	0	0.00	0.2	91.40	90.80	-0.2	4,914	0.00%
2023/05/17	0.1	90.30	0	0.00	90.20	0.1	5,066	0.00%
2023/05/16	0.1	90.00	1	90.90	90.30	-1	5,100	-0.02%
2023/05/12	0	90.00	0	0.00	90.00	0	5,345	0.00%
2023/05/11	1	89.40	1	89.90	90.00	0	5,359	0.00%
2023/05/10	0.1	89.40	1	88.70	89.20	-0.9	5,463	-0.02%
2023/05/08	0.2	90.00	0	0.00	89.80	0.2	5,594	0.00%
2023/05/05	1.1	89.69	1	90.00	89.70	0.1	5,685	0.00%
2023/05/04	0.1	88.90	1	89.70	89.30	-0.9	5,810	-0.02%
2023/05/03	3	88.07	0	0.00	88.20	3	5,880	0.05%
2023/04/28	0	0.00	1	86.70	86.70	-1	6,490	-0.02%
2023/04/26	0.1	86.15	0	0.00	85.50	0.1	6,624	0.00%
2023/04/25	0.1	88.45	1	87.10	87.00	-0.9	6,709	-0.01%
2023/04/24	1.1	88.90	0	0.00	88.90	1.1	6,824	0.02%
2023/04/21	0	0.00	1	90.10	90.20	-1	6,869	-0.01%
2023/04/20	6.6	90.89	6	90.55	90.30	0.6	6,978	0.01%
2023/04/19	2.1	91.70	0	0.00	90.90	2.1	7,214	0.03%
2023/04/18	0.2	93.50	0	0.00	92.10	0.2	7,596	0.00%
2023/04/17	6.1	93.59	5	93.90	93.80	1.1	7,735	0.01%
2023/04/14	6.1	94.89	3	94.90	94.60	3.1	7,735	0.04%
2023/04/13	0.1	94.70	0	0.00	94.00	0.1	7,704	0.00%
2023/04/12	0.1	94.50	0	0.00	94.30	0.1	7,684	0.00%
2023/04/11	0.1	94.90	0	0.00	94.90	0.1	7,706	0.00%
2023/04/10	1.1	94.63	0	0.00	94.60	1.1	7,762	0.01%
2023/04/07	1	95.60	1	95.90	95.70	0	7,768	0.00%
2023/04/06	0.1	96.20	0	0.00	95.90	0.1	7,777	0.00%
2023/03/31	0.1	97.50	0	0.00	96.90	0.1	7,782	0.00%
2023/03/30	8.1	96.72	6	97.40	97.50	2.1	7,815	0.03%
2023/03/29	1.1	95.95	1	95.90	96.00	0.1	7,814	0.00%
2023/03/28	0.1	98.60	2	98.70	98.90	-2	7,825	-0.02%
2023/03/27	1.1	98.98	3	99.83	99.00	-1.9	7,922	-0.02%
2023/03/24	6	99.28	16	98.59	98.50	-10	7,889	-0.13%
2023/03/23	12	97.87	10.6	97.42	98.00	1.5	7,842	0.02%
2023/03/22	1	94.50	4.5	94.34	94.20	-3.5	7,774	-0.05%
2023/03/21	0.2	94.54	0	0.00	93.70	0.2	7,849	0.00%
2023/03/20	1.1	95.19	3	95.17	94.60	-1.9	7,920	-0.02%
2023/03/17	3.5	94.47	12	95.38	95.90	-8.5	7,928	-0.11%
2023/03/16	1.1	92.09	1	91.80	91.80	0.1	7,841	0.00%
2023/03/14	1.1	91.20	0	0.00	91.00	1.1	7,937	0.01%
2023/03/13	0	0.00	0	91.41	92.50	0	7,947	0.00%
2023/03/10	15.2	91.43	0	0.00	91.70	15.2	7,997	0.19%
2023/03/09	2.1	94.69	4	94.35	93.90	-1.9	8,118	-0.02%
2023/03/08	2.1	94.50	0	0.00	94.80	2.1	8,138	0.03%
2023/03/07	0	94.50	0	0.00	94.40	0	8,131	0.00%
2023/03/06	0	94.25	2	93.80	94.30	-2	8,136	-0.02%
2023/03/03	0.1	92.90	1	93.50	91.60	-1	8,105	-0.01%
2023/03/02	1.1	92.50	1.2	93.17	92.60	-0.1	8,090	0.00%
2023/03/01	1.1	92.98	0	0.00	93.40	1.1	8,175	0.01%
2023/02/24	2	94.20	3	93.20	92.50	-1	8,181	-0.01%
2023/02/23	8	93.75	6	93.42	93.40	2	8,204	0.02%
2023/02/22	4.1	90.69	4	91.75	91.70	0.1	8,356	0.00%
2023/02/21	3	95.13	2	95.15	95.00	1	8,345	0.01%
2023/02/20	0	0.00	1	92.70	93.50	-1	8,479	-0.01%
2023/02/17	3.1	91.86	0	0.00	92.40	3.1	8,752	0.03%
2023/02/16	2	92.82	2	92.95	92.70	0	8,847	0.00%
2023/02/15	5.3	95.15	4	92.55	92.40	1.3	9,097	0.01%
2023/02/14	0.1	97.05	0	0.00	97.20	0.1	9,016	0.00%
2023/02/13	3.1	95.61	0	0.00	96.80	3.1	9,109	0.03%
2023/02/10	10	98.34	14	97.91	98.70	-4	9,040	-0.04%
2023/02/09	2	95.10	0	0.00	95.50	2	8,938	0.02%
2023/02/08	1	97.80	3	96.87	95.70	-2	8,956	-0.02%
2023/02/07	3.1	94.95	1	94.60	95.30	2.1	8,863	0.02%
2023/02/06	1.2	94.30	0	0.00	93.60	1.2	9,066	0.01%
2023/02/03	4.1	96.52	4	96.70	96.60	0.1	9,038	0.00%
2023/02/02	2.6	97.63	1	98.70	96.80	1.6	9,008	0.02%
2023/02/01	3.2	98.21	2	97.70	97.20	1.2	8,912	0.01%
2023/01/31	2.1	97.16	1	97.80	99.70	1.1	8,795	0.01%
2023/01/30	0	0.00	4	98.92	101.00	-4	8,464	-0.05%
2023/01/17	6	90.82	10	90.63	92.00	-4	8,194	-0.05%
2023/01/16	1	88.80	1	89.40	89.30	0	8,114	0.00%
2023/01/13	20.4	89.29	18	88.64	88.20	2.4	8,124	0.03%
2023/01/12	16.1	89.52	12.5	90.18	90.00	3.6	8,014	0.04%
2023/01/11	1.1	91.28	1	91.50	92.60	0.1	7,883	0.00%
2023/01/10	2.1	93.36	2	92.80	91.70	0.1	7,836	0.00%
2023/01/09	12	91.11	14.1	92.77	93.40	-2.1	7,676	-0.03%
2023/01/06	4	89.90	12.8	90.09	90.80	-8.8	7,420	-0.12%
2023/01/05	4	84.18	51.1	84.06	84.80	-47.1	6,972	-0.68%
2023/01/04	2.1	79.70	2	80.80	80.50	0.1	6,909	0.00%
2023/01/03	1	78.30	2	79.45	80.00	-1	6,966	-0.01%
2022/12/30	0	78.30	0	0.00	77.50	0	6,966	0.00%
2022/12/29	0.5	77.20	0	0.00	77.80	0.5	6,994	0.01%
2022/12/28	10.3	79.00	0	0.00	77.80	10.3	7,004	0.15%
2022/12/27	2.1	81.40	2	80.90	81.10	0.1	6,983	0.00%
2022/12/26	1.1	81.06	1	80.60	80.40	0.1	6,977	0.00%
2022/12/23	20.1	81.10	0	0.00	81.50	20.1	7,006	0.29%
2022/12/22	10.1	83.10	10	84.30	82.90	0.1	7,051	0.00%
2022/12/21	0.1	82.00	0	0.00	82.00	0.1	7,042	0.00%
2022/12/20	11.1	81.35	0	0.00	81.30	11.1	7,064	0.16%
2022/12/19	0.1	82.10	2.1	85.11	84.60	-2	7,070	-0.03%
2022/12/16	3	81.46	2	82.20	82.30	1	6,965	0.01%
2022/12/15	1.1	82.92	1	83.50	82.90	0.1	6,970	0.00%
2022/12/14	1.1	83.22	2	84.30	83.50	-1	7,154	-0.01%
2022/12/13	2.1	85.38	3	85.27	83.80	-1	7,106	-0.01%
2022/12/12	33.1	80.00	6	82.13	83.90	27.1	7,001	0.39%
2022/12/09	2.1	83.49	31	83.20	83.20	-29	6,948	-0.42%
2022/12/08	2	82.90	1	83.60	82.90	1	6,914	0.01%
2022/12/07	2.1	84.00	3	84.97	83.30	-1	6,902	-0.01%
2022/12/06	1.1	85.21	1	85.40	84.80	0.1	6,881	0.00%
2022/12/05	1.1	86.53	2	87.45	86.50	-1	6,886	-0.01%
2022/12/02	1.1	86.80	1	87.50	86.80	0.1	6,936	0.00%
2022/12/01	5	86.78	2.6	86.40	87.10	2.5	6,920	0.04%
2022/11/30	8	82.31	8	82.60	82.30	0	6,787	0.00%
2022/11/29	2.1	83.04	0	0.00	83.30	2.1	6,734	0.03%
2022/11/28	1	82.32	2	83.45	83.50	-1	6,752	-0.01%
2022/11/25	1.1	83.52	1	84.80	83.90	0.1	6,770	0.00%
2022/11/24	1	84.40	2	84.10	84.40	-1	6,781	-0.01%
2022/11/23	13.1	84.69	15	83.89	83.20	-1.9	6,779	-0.03%
2022/11/21	3.1	85.10	0	0.00	83.70	3.1	6,762	0.05%
2022/11/18	4.1	89.69	7	90.97	88.10	-2.9	6,627	-0.04%
2022/11/17	2.1	90.57	50	89.88	90.70	-48	6,483	-0.74%
2022/11/15	2	83.35	83.5	84.52	85.50	-81.5	6,169	-1.32%
2022/11/14	2.1	80.78	1	80.60	80.80	1.1	5,930	0.02%
2022/11/11	312.1	79.60	63.6	81.00	80.90	248.5	5,877	4.23%	大買/鉅額交易
2022/11/10	1	73.10	8	73.89	74.10	-7	5,629	-0.12%
2022/11/09	1	71.80	20	72.19	73.00	-19	5,590	-0.34%
2022/11/08	0	0.00	1.1	68.71	69.10	-1.1	5,547	-0.02%
2022/11/07	0.1	66.00	0.2	67.00	67.50	-0.1	5,611	0.00%
2022/11/04	1	64.60	2	64.20	65.30	-1	5,641	-0.02%
2022/11/03	1.1	65.10	0	0.00	65.10	1.1	5,632	0.02%
2022/11/02	2.3	65.20	2	65.15	66.00	0.3	5,664	0.00%
2022/11/01	7	67.86	0.5	68.00	68.10	6.5	5,487	0.12%
2022/10/31	1	65.00	1.2	66.09	66.40	-0.2	5,609	0.00%
2022/10/28	0	0.00	1	64.50	64.10	-1	5,730	-0.02%
2022/10/27	0	0.00	0.2	64.60	64.80	-0.2	5,940	0.00%
2022/10/26	1	61.90	1	62.50	61.90	0	6,062	0.00%
2022/10/25	1.1	64.22	0	0.00	62.60	1.1	6,094	0.02%
2022/10/24	0	0.00	1	65.40	64.80	-1	6,098	-0.02%
2022/10/21	1	64.50	1	64.90	63.50	0	6,095	0.00%
2022/10/20	2.1	61.05	1	61.90	62.40	1.1	6,036	0.02%
2022/10/19	0.1	63.60	2	63.45	62.70	-2	6,039	-0.03%
2022/10/18	1.1	62.76	1	63.00	63.00	0.1	6,072	0.00%
2022/10/17	0.1	62.00	1	61.50	63.70	-0.9	6,099	-0.01%
2022/10/14	1	63.30	1	63.20	63.50	0	6,156	0.00%
2022/10/13	1	60.30	3	61.00	60.30	-2	6,187	-0.03%
2022/10/12	5.1	60.20	1	60.50	60.30	4.1	6,178	0.07%
2022/10/11	2.1	62.80	1	61.00	61.00	1.1	6,153	0.02%
2022/10/07	0.1	67.80	0	0.00	66.80	0.1	6,176	0.00%
2022/10/06	0	0.00	1	68.60	68.80	-1	6,221	-0.02%
2022/10/05	0	0.00	1	68.60	68.50	-1	6,257	-0.02%
2022/10/04	0	0.00	4	67.50	67.30	-4	6,284	-0.06%
2022/10/03	10.1	64.00	10	64.30	65.10	0.1	6,301	0.00%
2022/09/29	0	64.20	0	0.00	63.50	0	6,543	0.00%
2022/09/28	10	64.00	10	64.00	63.30	0	6,594	0.00%
2022/09/27	14	64.36	1	65.00	65.00	13	6,635	0.20%
2022/09/26	25	66.34	16	64.70	64.40	9	6,777	0.13%
2022/09/23	3.2	67.81	0	0.00	68.00	3.2	6,817	0.05%
2022/09/22	1.1	68.06	0	0.00	68.00	1.1	6,930	0.02%
2022/09/21	4.2	69.15	0	0.00	69.80	4.2	6,932	0.06%
2022/09/20	1	72.40	0	0.00	72.20	1	6,749	0.01%
2022/09/19	1.1	73.19	0	0.00	72.50	1.1	6,756	0.02%
2022/09/16	2.1	73.73	0	0.00	73.10	2.1	6,796	0.03%
2022/09/15	0	0.00	2	75.40	75.40	-2	6,849	-0.03%
2022/09/14	2.1	73.69	0	0.00	73.80	2.1	6,947	0.03%
2022/09/13	0.1	75.37	0	0.00	75.50	0.1	6,951	0.00%
2022/09/12	0.4	75.59	0	0.00	75.00	0.4	6,943	0.01%
2022/09/08	0.1	72.30	30	74.30	74.00	-29.9	6,996	-0.43%
2022/09/07	0.1	70.30	0	0.00	71.80	0.1	6,988	0.00%
2022/09/06	0.1	72.70	0	0.00	71.80	0.1	6,980	0.00%
2022/09/05	0.1	71.30	1	70.70	71.50	-0.9	7,060	-0.01%
2022/09/02	0.1	72.50	0	0.00	72.00	0.1	7,206	0.00%
2022/09/01	0.1	73.20	1	72.60	72.50	-0.9	7,189	-0.01%
2022/08/30	3	73.43	1	73.90	73.30	2	7,145	0.03%
2022/08/29	31.3	73.00	0	0.00	73.20	31.3	7,129	0.44%
2022/08/26	0	0.00	32	77.09	76.60	-32	7,096	-0.45%
2022/08/25	0.2	75.25	0	0.00	75.00	0.2	7,080	0.00%
2022/08/23	60	74.75	0	0.00	74.20	60	7,223	0.83%
2022/08/22	0	0.00	1	73.60	74.10	-1	7,228	-0.01%
2022/08/18	3.2	76.00	0	0.00	76.00	3.2	7,292	0.04%
2022/08/17	0.2	76.55	0	0.00	77.20	0.2	7,294	0.00%
2022/08/16	52.1	76.32	1	76.20	76.20	51.1	7,369	0.69%
2022/08/15	2.1	77.72	52	77.88	78.20	-49.9	7,379	-0.68%
2022/08/12	3	75.60	62.2	76.29	76.60	-59.2	7,295	-0.81%
2022/08/11	2	74.00	0.2	73.15	73.90	1.8	7,205	0.02%
2022/08/10	2.1	70.67	1	70.40	70.40	1.1	7,157	0.02%
2022/08/09	2.1	72.69	1	71.90	72.00	1.1	7,132	0.02%
2022/08/08	1.3	74.46	1	73.70	73.40	0.3	7,087	0.00%
2022/08/05	3	75.40	1.2	74.97	74.90	1.8	7,031	0.03%
2022/08/04	2	71.05	3	72.70	73.00	-1	6,886	-0.01%
2022/08/03	2	68.85	0	0.00	69.70	2	6,740	0.03%
2022/08/02	6.1	67.55	0	0.00	68.20	6.1	6,575	0.09%
2022/08/01	0.1	71.30	0	0.00	70.70	0.1	6,525	0.00%
2022/07/29	0.2	72.53	1	73.00	72.00	-0.9	6,510	-0.01%
2022/07/28	1.3	72.34	11	72.51	72.10	-9.7	6,509	-0.15%
2022/07/27	10	72.20	0	0.00	72.10	10	6,491	0.15%
2022/07/26	1.2	70.73	1	71.40	71.00	0.2	6,483	0.00%
2022/07/25	0.1	73.68	0	0.00	72.80	0.1	6,465	0.00%
2022/07/22	1	77.00	1	75.20	75.20	0	6,496	0.00%
2022/07/21	0	0.00	3	75.57	75.90	-3	6,501	-0.05%
2022/07/20	1	73.70	1	75.20	73.50	0	6,451	0.00%
2022/07/18	1.1	73.14	11	73.05	73.00	-9.9	6,453	-0.15%
2022/07/15	0	0.00	7.2	72.94	73.10	-7.2	6,416	-0.11%
2022/07/14	1	70.40	0	0.00	70.90	1	6,348	0.02%
2022/07/12	0.1	69.00	0	0.00	67.90	0.1	6,267	0.00%
2022/07/08	2	72.20	8	72.33	71.80	-6	6,256	-0.10%
2022/07/07	4.1	68.35	13	69.37	69.70	-8.9	6,167	-0.14%
2022/07/06	52	67.00	40	65.43	65.30	12	6,078	0.20%
2022/07/05	0	0.00	20	68.10	69.10	-20	6,028	-0.33%
2022/07/04	25.1	67.39	25	67.34	67.50	0.1	5,980	0.00%
2022/07/01	33.1	74.37	30	74.43	73.30	3.1	5,839	0.05%
2022/06/30	3.2	78.37	3	77.10	76.80	0.2	5,892	0.00%
2022/06/29	0.2	80.98	0	0.00	79.90	0.2	5,768	0.00%
2022/06/28	11	85.45	10	84.70	82.80	1	5,701	0.02%
2022/06/27	0.1	84.60	0	0.00	85.00	0.1	5,706	0.00%
2022/06/24	4.1	83.93	4.3	83.30	83.10	-0.2	5,673	0.00%
2022/06/23	1.1	84.00	1	83.20	83.00	0.1	5,631	0.00%
2022/06/22	51.1	85.82	3	84.40	83.70	48.1	5,546	0.87%
2022/06/21	3	89.80	0	0.00	89.40	3	5,431	0.06%
2022/06/20	9.2	90.28	4	90.70	89.10	5.2	5,392	0.10%
2022/06/17	75.1	90.37	0	0.00	90.60	75.1	5,349	1.40%
2022/06/16	60.2	93.91	0	0.00	93.00	60.2	5,242	1.15%
2022/06/15	4.1	95.97	4	95.95	95.50	0.1	5,177	0.00%
2022/06/14	1.2	93.43	6	94.13	96.50	-4.9	5,245	-0.09%
2022/06/13	50.2	96.00	5	97.60	95.60	45.2	5,217	0.87%
2022/06/10	5	102.50	1	102.50	101.50	4	5,137	0.08%
2022/06/09	2.1	102.00	0	0.00	102.00	2.1	5,134	0.04%
2022/06/08	0	0.00	2	100.50	103.00	-2	5,149	-0.04%
2022/06/07	0.1	101.50	0	0.00	101.50	0.1	5,202	0.00%
2022/06/06	0	0.00	3	103.67	102.50	-3	5,222	-0.06%
2022/06/02	3.2	101.19	1	101.00	101.00	2.2	5,241	0.04%
2022/06/01	10.1	104.50	0	0.00	103.50	10.1	5,270	0.19%
2022/05/31	5	104.50	101	105.83	107.00	-96	5,238	-1.83%	大賣/
2022/05/30	1.1	99.50	1	102.50	103.50	0.1	5,156	0.00%
2022/05/27	0.1	98.82	0	0.00	98.20	0.1	5,112	0.00%
2022/05/26	82.2	97.82	0	0.00	97.40	82.2	5,127	1.60%
2022/05/25	2.2	99.38	1	100.00	101.00	1.2	5,078	0.02%
2022/05/24	5.1	102.34	3	100.50	99.80	2.1	5,092	0.04%
2022/05/23	0	106.00	0	0.00	106.50	0	4,966	0.00%
2022/05/13	0.1	103.50	151	103.67	104.00	-150.9	5,057	-2.98%	大賣/鉅額交易
2022/05/12	0	0.00	1	101.00	101.00	-1	5,143	-0.02%
2022/05/10	0.1	98.20	0	0.00	101.00	0.1	5,295	0.00%
2022/05/09	151.1	100.21	0	0.00	99.50	151.1	5,337	2.83%	大買/鉅額交易
2022/05/06	0	0.00	106.1	106.86	107.50	-106.1	5,360	-1.98%	大賣/鉅額交易
2022/05/05	0.1	106.00	0	0.00	107.50	0.1	5,477	0.00%
2022/05/03	0.1	102.50	0	0.00	104.00	0.1	5,655	0.00%
2022/04/28	0.1	102.00	50.6	104.00	103.50	-50.5	5,771	-0.87%
2022/04/25	50.1	101.50	2	101.00	103.00	48.1	5,679	0.85%
2022/04/22	50.1	105.50	2	106.50	106.00	48.1	5,704	0.84%
2022/04/21	0	108.50	0	0.00	109.00	0	5,748	0.00%
2022/04/19	10	108.00	0	0.00	108.00	10	5,852	0.17%
2022/04/18	0.1	109.00	0	0.00	108.00	0.1	5,931	0.00%
2022/04/15	50.1	108.00	0	0.00	108.00	50.1	5,999	0.83%
2022/04/14	5	112.50	1	112.00	112.00	4	6,000	0.07%
2022/04/12	3.1	111.69	0	0.00	112.50	3.1	6,048	0.05%
2022/04/11	0.1	115.00	1	114.00	114.00	-1	6,074	-0.02%
2022/04/08	0.1	116.50	0	0.00	116.50	0.1	6,153	0.00%
2022/04/07	2.1	117.98	0	0.00	117.00	2.1	6,111	0.03%
2022/04/06	62.1	115.48	50	118.00	118.00	12.1	6,035	0.20%
2022/04/01	1	122.00	1	122.00	122.00	0	5,870	0.00%
2022/03/31	3	124.33	2	124.75	124.50	1	5,845	0.02%
2022/03/30	0	0.00	51	124.99	124.00	-51	5,856	-0.87%
2022/03/29	0.1	121.50	0	0.00	121.00	0.1	5,859	0.00%
2022/03/28	0.1	119.25	4	118.50	120.50	-3.9	5,875	-0.07%
2022/03/25	0.1	122.24	0	0.00	122.00	0.1	5,861	0.00%
2022/03/24	0.1	122.50	0	0.00	122.00	0.1	5,851	0.00%
2022/03/22	0.1	123.45	0	0.00	123.50	0.1	5,916	0.00%
2022/03/21	1	123.06	0	0.00	124.00	1	5,961	0.02%
2022/03/17	1	122.50	3	122.83	123.00	-2	6,109	-0.03%
2022/03/16	2.1	119.36	3	116.83	115.00	-0.9	6,054	-0.01%
2022/03/15	12.2	117.25	1	116.00	116.50	11.2	6,112	0.18%
2022/03/14	11.1	123.18	1	123.50	123.50	10.1	6,127	0.16%
2022/03/11	1.2	124.50	3	124.83	124.50	-1.8	6,176	-0.03%
2022/03/10	2	124.50	0	0.00	124.00	2	6,202	0.03%
2022/03/09	1	123.00	1	121.50	122.00	0	6,295	0.00%
2022/03/08	1.1	120.05	0	0.00	121.00	1.1	6,490	0.02%
2022/03/07	101.1	122.99	0	0.00	123.50	101.1	6,505	1.55%	大買/鉅額交易
2022/03/04	76.1	129.77	0	0.00	127.00	76.1	6,506	1.17%
2022/03/03	0	0.00	1	133.00	132.50	-1	6,442	-0.02%
2022/03/02	0.1	130.00	73	131.97	133.50	-73	6,430	-1.13%
2022/03/01	0.1	126.00	52	127.80	130.00	-51.9	6,379	-0.81%
2022/02/25	0.2	125.00	0	0.00	125.50	0.2	6,344	0.00%
2022/02/24	12	123.67	1	126.00	125.00	11	6,354	0.17%
2022/02/23	1.1	125.00	0	0.00	124.50	1.1	6,327	0.02%
2022/02/22	51.1	124.00	1	125.00	126.50	50	6,402	0.78%
2022/02/21	0.1	127.00	0	0.00	126.50	0.1	6,396	0.00%
2022/02/17	1.4	129.00	0	0.00	129.00	1.4	6,487	0.02%
2022/02/16	1.2	130.43	0	0.00	129.50	1.2	6,529	0.02%
2022/02/15	2.1	125.00	38	128.95	127.00	-36	6,571	-0.55%
2022/02/14	33.1	125.03	0	0.00	124.00	33.1	6,467	0.51%
2022/02/11	0	0.00	5	131.40	131.50	-5	6,450	-0.08%
2022/02/10	0	0.00	2	130.00	130.50	-2	6,657	-0.03%
2022/02/09	2.1	125.01	0	0.00	127.50	2.1	6,697	0.03%
2022/02/08	4.2	123.65	0	0.00	123.50	4.2	6,783	0.06%
2022/02/07	1.1	128.50	1	130.00	123.50	0.1	6,906	0.00%
2022/01/26	1.1	129.70	0	0.00	130.50	1.1	7,198	0.02%
2022/01/25	0.1	138.50	5	138.90	139.00	-4.9	7,862	-0.06%
2022/01/24	0.1	136.00	0	0.00	137.50	0.1	7,934	0.00%
2022/01/21	0	0.00	7	138.64	138.00	-7	8,056	-0.09%
2022/01/20	1	139.50	1	139.50	140.50	0	8,134	0.00%
2022/01/19	1	138.52	0	0.00	138.50	1	8,317	0.01%
2022/01/18	0	141.50	0	0.00	141.50	0	8,424	0.00%
2022/01/17	0	0.00	2	141.50	140.50	-2	8,472	-0.02%
2022/01/14	2.1	137.99	0	0.00	139.00	2.1	8,543	0.02%
2022/01/13	7.1	138.52	0	0.00	139.00	7.1	8,517	0.08%
2022/01/11	1	140.51	1	139.00	139.50	0	8,566	0.00%
2022/01/10	0	143.50	10	141.00	143.00	-10	8,543	-0.12%
2022/01/07	1.1	143.70	1	142.50	142.50	0.1	8,724	0.00%
2022/01/06	0.2	147.67	1	146.00	147.00	-0.9	8,756	-0.01%
2022/01/05	0.3	150.15	26	149.02	148.50	-25.7	8,905	-0.29%
2022/01/04	2	150.50	0	0.00	150.50	2	8,975	0.02%
2022/01/03	5.5	150.67	1	151.00	151.50	4.5	9,042	0.05%
2021/12/30	0	158.00	0	0.00	158.00	0	9,138	0.00%
2021/12/29	0	158.50	0	0.00	159.50	0	9,316	0.00%
2021/12/27	0	0.00	1.1	157.56	157.50	-1.1	9,682	-0.01%
2021/12/24	0	0.00	1	156.50	156.00	-1	9,819	-0.01%
2021/12/23	0	156.00	0	0.00	155.50	0	9,998	0.00%
2021/12/20	0	155.50	0	0.00	154.50	0	10,347	0.00%
2021/12/17	0	154.00	0	0.00	155.50	0	10,487	0.00%
2021/12/16	0	0.00	5	155.00	155.50	-5	10,670	-0.05%
2021/12/13	2.3	150.16	0	0.00	150.00	2.3	11,234	0.02%
2021/12/10	2	155.25	42	154.51	153.50	-40	11,331	-0.35%
2021/12/09	42.3	153.24	0	0.00	153.50	42.3	11,675	0.36%
2021/12/08	2	158.77	0	0.00	159.00	2	12,110	0.02%
2021/12/07	0	161.50	0	0.00	162.00	0	12,681	0.00%
2021/12/06	1	163.93	1	163.50	165.00	0	12,952	0.00%
2021/12/03	0	163.00	1	164.00	164.00	-1	13,313	-0.01%
2021/12/02	2	162.00	8.1	163.06	165.00	-6.1	13,767	-0.04%
2021/12/01	0	0.00	1	156.50	157.50	-1	14,155	-0.01%
2021/11/30	0	0.00	4	152.50	155.00	-4	14,518	-0.03%
2021/11/29	1.1	149.52	0	0.00	149.50	1.1	14,783	0.01%
2021/11/26	0	0.00	1	152.50	148.00	-1	14,896	-0.01%
2021/11/25	5	152.00	0	0.00	151.50	5	14,949	0.03%
2021/11/24	5.1	150.52	1	152.00	151.00	4.1	15,122	0.03%
2021/11/23	0	0.00	1	155.00	153.50	-1	15,266	-0.01%
2021/11/22	0	0.00	3	159.67	159.50	-3	15,438	-0.02%
2021/11/19	0.1	157.00	0	0.00	156.00	0.1	15,753	0.00%
2021/11/18	0	0.00	1	156.50	156.00	-1	15,866	-0.01%
2021/11/17	0	0.00	1	155.00	154.50	-1	16,082	-0.01%
2021/11/16	7	151.21	5	151.00	151.00	2	16,201	0.01%
2021/11/12	1	155.00	0	0.00	154.00	1	16,476	0.01%
2021/11/10	1	151.51	8	152.75	154.00	-7	16,671	-0.04%
2021/11/09	5	156.20	9.1	158.32	155.50	-4.1	16,820	-0.02%
2021/11/08	0	0.00	12	150.00	150.50	-12	16,970	-0.07%
2021/11/05	12	145.29	1	145.00	144.50	11	17,155	0.06%
2021/11/04	7.1	146.57	0	0.00	143.50	7.1	17,580	0.04%
2021/11/03	11.1	152.00	1	151.50	151.50	10.1	17,469	0.06%
2021/11/02	6	158.33	15.6	160.52	158.00	-9.6	17,754	-0.05%
2021/11/01	2	147.50	9	147.44	148.50	-7	17,649	-0.04%
2021/10/29	0.1	142.00	0	0.00	144.50	0.1	17,622	0.00%
2021/10/28	10.1	145.85	2	147.75	143.00	8.1	17,507	0.05%
2021/10/27	2	144.75	10	144.00	149.00	-8	17,344	-0.05%
2021/10/26	10.1	144.99	11	142.32	143.50	-1	17,224	-0.01%
2021/10/25	11	140.77	0	0.00	141.00	11	17,090	0.06%
2021/10/22	13.1	143.15	1	144.00	143.50	12.1	17,034	0.07%
2021/10/21	0	0.00	1	147.50	143.00	-1	16,896	-0.01%
2021/10/20	2	146.50	2	148.50	146.50	0	16,829	0.00%
2021/10/19	0	0.00	1	145.50	145.50	-1	16,704	-0.01%
2021/10/18	8	142.56	2	142.00	140.50	6	16,617	0.04%
2021/10/15	0	0.00	3	146.00	144.00	-3	16,585	-0.02%
2021/10/14	2	142.25	1	140.00	140.50	1	16,358	0.01%
2021/10/13	2	139.75	2	140.50	138.00	0	16,360	0.00%
2021/10/12	4	144.11	3	143.50	141.00	1	16,162	0.01%
2021/10/08	3	148.48	1	146.50	147.00	2	16,055	0.01%
2021/10/07	3	150.00	2	150.00	150.00	1	15,897	0.01%
2021/10/06	4	148.99	6	147.67	149.00	-2	15,732	-0.01%
2021/10/05	2	138.75	3	147.00	145.50	-1	15,557	-0.01%
2021/10/04	4.1	148.39	2	144.25	144.00	2.1	15,271	0.01%
2021/10/01	0.4	146.00	10	145.50	149.00	-9.6	15,191	-0.06%
2021/09/30	16.1	149.01	0	0.00	151.50	16.1	15,062	0.11%
2021/09/29	5.1	144.83	3	144.50	144.50	2.1	14,878	0.01%
2021/09/28	3	155.50	0	155.00	155.50	3	14,638	0.02%
2021/09/27	2	156.72	2	156.00	154.50	0	14,562	0.00%
2021/09/24	4	153.75	6	156.42	157.50	-2	14,499	-0.01%
2021/09/23	3	154.47	3	152.67	152.00	0	14,371	0.00%
2021/09/22	3	153.84	3	154.00	154.00	0	14,150	0.00%
2021/09/17	0	0.00	0	162.00	162.00	0	13,947	0.00%
2021/09/16	0.1	157.76	1	154.50	157.00	-0.9	13,727	-0.01%
2021/09/15	2	157.53	1	157.00	158.50	1	13,534	0.01%
2021/09/14	16	161.75	16	162.94	160.00	0	13,350	0.00%
2021/09/13	6.1	170.37	1	173.50	162.00	5.1	13,011	0.04%
2021/09/10	1	174.00	44	166.72	173.50	-43	12,479	-0.34%
2021/09/09	46	163.16	8	158.44	164.00	38	11,860	0.32%
2021/09/08	44	155.99	44	156.50	158.00	0	11,556	0.00%
2021/09/07	2	165.50	4	167.13	171.50	-2	11,313	-0.02%
2021/09/06	69.2	171.31	66	172.43	165.00	3.2	10,853	0.03%
2021/09/03	13	156.69	14.1	160.75	158.50	-1.1	10,229	-0.01%
2021/09/02	8	152.69	8.6	153.81	153.00	-0.6	9,846	-0.01%
2021/09/01	2	150.00	1	150.50	151.00	1	9,499	0.01%
2021/08/31	6	145.84	4	146.13	148.00	2	9,384	0.02%
2021/08/30	46	148.45	46	147.45	149.00	0	9,304	0.00%
2021/08/27	1	147.50	4	148.50	148.50	-3	9,135	-0.03%
2021/08/26	2	147.25	0	150.00	144.00	2	8,977	0.02%
2021/08/25	62.5	146.44	114.7	150.76	145.50	-52.2	8,809	-0.59%	大賣/
2021/08/24	54	144.05	3	143.50	142.50	51	8,417	0.61%
2021/08/23	1	140.50	0.1	144.00	138.50	0.9	8,223	0.01%
2021/08/20	2	131.01	1	132.50	131.50	1	8,078	0.01%
2021/08/19	0	0.00	1	137.50	136.00	-1	8,033	-0.01%
2021/08/18	2.1	133.02	3	137.50	137.00	-1	7,956	-0.01%
2021/08/17	1	137.44	0	0.00	136.50	1	7,737	0.01%
2021/08/16	2.1	135.29	1.1	137.38	137.50	1	7,663	0.01%
2021/08/13	3.1	141.67	5	141.60	141.50	-1.9	7,476	-0.03%
2021/08/12	4	146.38	2.1	148.88	145.00	1.9	7,264	0.03%
2021/08/11	83	145.44	87	144.70	144.00	-4	6,871	-0.06%
2021/08/10	173	150.82	169.2	154.38	146.50	3.8	6,610	0.06%	大買/大賣/
2021/08/09	0	143.00	6	143.00	143.00	-6	6,104	-0.10%
2021/08/06	161.1	147.40	131.1	147.61	143.00	30	6,073	0.49%	大買/大賣/
2021/08/05	76.1	143.38	101.7	143.84	146.50	-25.6	5,508	-0.47%	大賣/
2021/08/04	0	0.00	7.2	133.50	133.50	-7.2	4,873	-0.15%
2021/08/03	0	0.00	1	121.00	121.50	-1	4,888	-0.02%
2021/08/02	0	0.00	4	119.88	120.00	-4	4,890	-0.08%
2021/07/30	0	0.00	5	116.20	115.50	-5	4,889	-0.10%
2021/07/29	1	113.50	0	0.00	113.50	1	5,004	0.02%
2021/07/28	1	110.50	0	0.00	111.50	1	5,217	0.02%
2021/07/27	1	115.47	2	114.50	113.50	-1	5,298	-0.02%
2021/07/26	1.1	114.02	0	0.00	114.50	1.1	5,364	0.02%
2021/07/23	2.1	114.02	0	0.00	114.00	2.1	5,447	0.04%
2021/07/22	1.1	116.52	0	0.00	117.00	1.1	5,492	0.02%
2021/07/21	0	0.00	2	115.50	116.50	-2	5,530	-0.04%
2021/07/20	0	0.00	9	113.39	114.00	-9	5,603	-0.16%
2021/07/19	12.1	111.68	5	112.70	113.00	7.1	5,590	0.13%
2021/07/16	5.1	116.71	0	0.00	117.50	5.1	5,552	0.09%
2021/07/15	0	0.00	5	120.30	120.00	-5	5,554	-0.09%
2021/07/14	4	117.87	0	0.00	118.50	4	5,539	0.07%
2021/07/13	2	118.75	12	119.17	119.00	-10	5,563	-0.18%
2021/07/12	1	115.00	0	0.00	116.00	1	5,611	0.02%
2021/07/09	0.1	114.00	0	0.00	113.50	0.1	5,656	0.00%
2021/07/08	4.1	115.37	1	115.00	115.00	3.1	5,758	0.05%
2021/07/07	3	115.50	1	117.00	116.50	2	5,808	0.03%
2021/07/06	2.1	116.07	1	116.00	115.50	1.1	5,958	0.02%
2021/07/05	1.1	118.00	1	119.00	118.00	0.1	6,113	0.00%
2021/07/02	1	116.00	1	117.50	117.50	0	6,157	0.00%
2021/07/01	4.1	117.63	0	0.00	116.00	4.1	6,250	0.06%
2021/06/30	0.1	117.50	3	119.50	118.00	-2.9	6,327	-0.05%
2021/06/29	1.1	117.00	0	0.00	117.50	1.1	6,354	0.02%
2021/06/28	1.1	115.55	0	0.00	116.00	1.1	6,417	0.02%
2021/06/25	0.1	118.48	0	0.00	117.50	0.1	6,458	0.00%
2021/06/24	0.1	119.00	1	118.00	118.00	-1	6,472	-0.01%
2021/06/23	3	119.50	0	0.00	120.50	3	6,502	0.05%
2021/06/22	3.1	117.68	0	0.00	118.00	3.1	6,580	0.05%
2021/06/21	2.1	119.50	4	119.75	121.00	-2	6,606	-0.03%
2021/06/17	1.1	121.90	2	121.50	123.50	-1	6,636	-0.01%
2021/06/16	1.1	123.00	0	0.00	121.50	1.1	6,721	0.02%
2021/06/15	1	119.00	9	123.11	124.00	-8	6,686	-0.12%
2021/06/11	3	118.00	11	117.95	117.50	-8	6,690	-0.12%
2021/06/07	0	0.00	1	111.50	113.50	-1	7,198	-0.01%
2021/06/02	0.1	115.50	0	0.00	116.00	0.1	7,656	0.00%
2021/06/01	0.1	117.00	0	0.00	117.50	0.1	7,776	0.00%
2021/05/31	0	0.00	0	117.00	118.00	0	7,947	0.00%
2021/05/28	1.1	116.50	1	117.48	117.00	0	8,124	0.00%
2021/05/26	0.1	113.00	0	0.00	113.00	0.1	8,165	0.00%
2021/05/24	0.1	109.00	0	0.00	108.00	0.1	8,137	0.00%
2021/05/21	0	0.00	1	109.00	109.00	-1	8,204	-0.01%
2021/05/20	0	0.00	1	105.50	105.50	-1	8,217	-0.01%
2021/05/19	0.1	108.00	0	0.00	106.50	0.1	8,269	0.00%
2021/05/18	5	105.00	6	107.50	108.50	-1	8,350	-0.01%
2021/05/17	0	104.50	0	0.00	104.50	0	8,383	0.00%
2021/05/12	1	104.00	1	99.20	101.50	0	8,514	0.00%
2021/05/07	0	0.00	2	113.50	114.00	-2	8,515	-0.02%
2021/05/05	0.1	112.00	0	0.00	110.50	0.1	8,498	0.00%
2021/05/04	0	0.00	0.1	111.00	116.00	-0.1	8,429	0.00%
2021/05/03	3	116.17	8	117.19	115.00	-5	8,682	-0.06%
2021/04/28	0.1	118.50	0.1	119.00	120.00	0	8,781	0.00%
2021/04/27	4	119.25	2	118.50	119.50	2	8,896	0.02%
2021/04/26	0	0.00	1	120.00	118.50	-1	8,923	-0.01%
2021/04/23	0	115.00	0	0.00	116.50	0	8,894	0.00%
2021/04/22	1.1	114.00	6	113.17	113.50	-5	9,041	-0.05%
2021/04/21	0.1	113.50	0	0.00	113.50	0.1	9,049	0.00%
2021/04/20	0.2	115.00	0	0.00	115.00	0.2	9,224	0.00%
2021/04/19	0.1	116.00	0	0.00	116.00	0.1	9,243	0.00%
2021/04/16	0	115.00	30	116.73	116.50	-30	9,284	-0.32%
2021/04/15	1	112.00	1	113.50	114.00	0	9,303	0.00%
2021/04/14	12.1	112.59	200	113.65	113.00	-188	9,305	-2.02%	大賣/鉅額交易
2021/04/13	0.1	116.50	0	0.00	116.50	0.1	9,261	0.00%
2021/04/12	0.1	116.00	0	0.00	116.00	0.1	9,214	0.00%
2021/04/09	55	115.36	9.2	116.26	116.50	45.8	9,116	0.50%
2021/04/08	10.1	111.50	6	111.67	112.50	4.1	8,994	0.05%
2021/04/07	34.1	110.76	0	0.00	111.00	34.1	8,990	0.38%
2021/04/06	10	112.00	3	111.67	112.00	7	8,939	0.08%
2021/04/01	1	109.00	12	110.00	110.00	-11	8,882	-0.12%
2021/03/31	1	108.00	0	0.00	108.00	1	8,830	0.01%
2021/03/30	4	109.50	0	0.00	110.00	4	8,746	0.05%
2021/03/26	7	106.93	1	107.00	107.00	6	8,690	0.07%
2021/03/25	4	105.75	0	0.00	106.00	4	8,666	0.05%
2021/03/24	9.1	106.00	0	0.00	105.50	9.1	8,611	0.11%
2021/03/23	0.1	109.50	0	0.00	108.50	0.1	8,634	0.00%
2021/03/22	0	0.00	1	108.50	109.50	-1	8,623	-0.01%
2021/03/19	1.1	106.52	0	0.00	108.00	1.1	8,674	0.01%
2021/03/18	4	108.00	4	109.38	109.00	0	8,613	0.00%
2021/03/17	2	106.50	1	110.00	106.00	1	8,614	0.01%
2021/03/16	12	107.50	0	0.00	108.50	12	8,584	0.14%
2021/03/15	0.1	106.83	0	0.00	106.00	0.1	8,767	0.00%
2021/03/12	7	104.57	6	105.92	106.50	1	9,054	0.01%
2021/03/11	7.1	102.13	2	102.50	102.00	5.1	9,045	0.06%
2021/03/10	79.2	101.73	29	103.93	100.50	50.2	8,877	0.56%
2021/03/09	31.1	102.24	2	101.50	102.50	29.1	8,724	0.33%
2021/03/08	4.1	105.49	1	104.00	103.50	3.1	8,592	0.04%
2021/03/05	7	105.07	2	106.00	106.00	5	8,532	0.06%
2021/03/04	1.1	107.72	0	0.00	108.50	1.1	8,465	0.01%
2021/03/03	6.1	111.92	0	0.00	112.50	6.1	8,319	0.07%
2021/03/02	2	115.75	0	0.00	115.00	2	8,190	0.02%
2021/02/26	4.2	118.14	0	0.00	116.00	4.2	8,162	0.05%
2021/02/25	1.1	122.59	2	123.50	122.50	-0.9	8,089	-0.01%
2021/02/24	63.1	124.12	2	123.75	122.00	61.1	8,444	0.72%
2021/02/23	2.1	122.50	0	0.00	122.00	2.1	8,511	0.02%
2021/02/22	7.1	124.51	0	0.00	125.50	7.1	8,435	0.08%
2021/02/18	2.1	124.25	2	124.25	123.50	0.1	8,373	0.00%
2021/02/17	1	127.50	0	0.00	126.50	1	8,278	0.01%
2021/02/05	4	127.50	1	126.00	126.00	3	8,186	0.04%
2021/02/04	14	126.96	0.1	127.00	126.50	13.9	8,143	0.17%
2021/02/03	1	126.50	9.7	125.00	127.00	-8.7	8,047	-0.11%
2021/02/01	11	115.05	3	110.50	115.00	8	7,775	0.10%
2021/01/29	1	114.51	0	0.00	112.00	1	7,766	0.01%
2021/01/28	2.1	118.25	0	0.00	117.00	2.1	7,864	0.03%
2021/01/27	1	124.50	0	0.00	122.50	1	7,762	0.01%
2021/01/26	8	130.47	18.3	131.51	123.00	-10.2	7,665	-0.13%
2021/01/25	9	128.39	4	130.13	129.50	5	7,524	0.07%
2021/01/22	21	123.00	2	123.50	123.00	19	7,177	0.26%
2021/01/21	0	0.00	1	120.50	120.00	-1	7,023	-0.01%
2021/01/20	21	118.02	20	120.50	120.00	1	6,918	0.01%
2021/01/19	1	117.50	3.1	118.01	118.50	-2.1	6,791	-0.03%
2021/01/18	0	115.50	2	115.00	116.50	-2	6,711	-0.03%
2021/01/15	2.1	118.74	2	122.00	117.50	0.1	6,677	0.00%
2021/01/14	3	121.01	0	0.00	122.00	3	6,525	0.05%
2021/01/13	1	122.50	4	123.00	124.00	-3	6,448	-0.05%
2021/01/12	1	117.50	1	119.50	117.00	0	6,247	0.00%
2021/01/11	1.1	118.45	0	0.00	118.00	1.1	6,198	0.02%
2021/01/08	0	0.00	6	119.25	116.00	-6	6,139	-0.10%
2021/01/07	2	114.00	5	115.30	116.00	-3	6,030	-0.05%
2021/01/06	3	115.00	0	0.00	113.00	3	6,036	0.05%
2021/01/05	2	113.50	5	113.00	114.00	-3	6,040	-0.05%
2021/01/04	3	114.18	0	0.00	114.00	3	6,119	0.05%
2020/12/31	5	115.50	5	115.70	116.00	0	6,241	0.00%
2020/12/30	4	113.25	0	0.00	113.50	4	6,217	0.06%
2020/12/29	1	114.00	2	114.00	114.00	-1	6,249	-0.02%
2020/12/28	0	0.00	3	114.83	118.00	-3	6,298	-0.05%
2020/12/25	3	115.17	0	0.00	115.00	3	6,405	0.05%
2020/12/24	0	0.00	1	115.50	114.50	-1	6,624	-0.02%
2020/12/23	1	114.50	0	0.00	114.50	1	6,829	0.01%
2020/12/22	0.1	114.00	0	0.00	114.50	0.1	6,881	0.00%
2020/12/21	0.1	116.00	0	0.00	115.50	0.1	6,899	0.00%
2020/12/18	0.1	115.50	1	115.00	116.00	-1	6,886	-0.01%
2020/12/17	1	115.00	2	115.75	115.00	-1	6,863	-0.01%
2020/12/16	5	113.30	10	112.75	112.50	-5	6,773	-0.07%
2020/12/15	1	114.42	0	0.00	112.50	1	6,713	0.02%
2020/12/14	0.1	115.00	1	114.50	116.00	-1	6,632	-0.01%
2020/12/11	3	113.38	5	115.00	116.00	-2	6,635	-0.03%
2020/12/10	2.2	117.92	0	0.00	117.50	2.2	6,563	0.03%
2020/12/09	9.2	125.96	10	126.90	123.50	-0.8	6,475	-0.01%
2020/12/08	4	120.08	14.9	122.52	125.50	-10.9	6,235	-0.17%
2020/12/07	4	112.24	7	113.50	114.50	-3	5,911	-0.05%
2020/12/04	1.1	108.98	0	0.00	109.00	1.1	5,764	0.02%
2020/12/03	0	108.50	0	0.00	108.50	0	5,755	0.00%
2020/12/02	0.1	107.00	1	108.50	109.00	-1	5,925	-0.02%
2020/12/01	0.1	104.50	1	105.00	107.00	-0.9	5,917	-0.02%
2020/11/30	1.1	105.07	0	105.00	105.00	1.1	5,993	0.02%
2020/11/27	1.1	105.57	2	107.00	107.00	-1	5,923	-0.02%
2020/11/26	1.1	104.55	0	0.00	105.00	1.1	5,935	0.02%
2020/11/25	0.1	106.00	3	105.50	106.50	-3	6,016	-0.05%
2020/11/24	0.1	106.50	2	107.75	105.50	-1.9	5,976	-0.03%
2020/11/23	29	107.91	5.4	107.93	108.00	23.6	5,890	0.40%
2020/11/20	3	103.83	11	102.95	105.00	-8	5,579	-0.14%
2020/11/19	0.1	98.60	10	99.00	99.00	-9.9	5,559	-0.18%
2020/11/17	0.2	98.56	1	98.50	99.00	-0.8	5,692	-0.01%
2020/11/16	5	97.80	2	97.95	98.50	3	5,723	0.05%
2020/11/13	1	96.10	1	96.20	96.10	0	5,757	0.00%
2020/11/12	1	97.40	0	0.00	97.60	1	5,754	0.02%
2020/11/10	21	98.70	1	100.00	98.30	20	5,774	0.35%
2020/11/09	2	102.75	22	102.02	103.00	-20	5,794	-0.35%
2020/11/06	1	101.50	4	100.88	100.50	-3	5,810	-0.05%
2020/11/05	1	99.80	8	99.94	100.00	-7	5,873	-0.12%
2020/10/30	2	93.50	0	0.00	93.20	2	6,478	0.03%
2020/10/29	3	94.70	0	0.00	94.20	3	6,545	0.05%
2020/10/28	2	94.70	0	0.00	95.10	2	6,606	0.03%
2020/10/27	1	93.70	0	0.00	94.50	1	6,680	0.01%
2020/10/26	1.1	95.05	0	96.10	95.40	1.1	6,777	0.02%
2020/10/22	1	96.20	0	0.00	96.20	1	7,492	0.01%
2020/10/21	0.1	97.20	0	0.00	97.10	0.1	7,886	0.00%
2020/10/20	0	0.00	2.1	98.30	98.50	-2.1	8,046	-0.03%
2020/10/19	0.1	97.10	0	0.00	97.10	0.1	8,531	0.00%
2020/10/16	0	0.00	2	98.55	98.20	-2	8,724	-0.02%
2020/10/15	6.1	98.28	0	0.00	98.50	6.1	8,772	0.07%
2020/10/14	0	0.00	1	99.60	99.40	-1	8,800	-0.01%
2020/10/12	5	98.20	9	98.77	99.00	-4	8,854	-0.05%
2020/10/08	7	98.24	0	0.00	98.50	7	8,817	0.08%
2020/10/07	0	0.00	1	96.20	96.50	-1	8,698	-0.01%
2020/09/30	4	95.73	2	96.45	96.10	2	8,722	0.02%
2020/09/29	0	0.00	4	98.33	95.00	-4	8,693	-0.05%
2020/09/28	14	96.94	16	96.80	97.80	-2	8,607	-0.02%
2020/09/25	2	89.15	0	0.00	89.10	2	8,528	0.02%
2020/09/24	1	91.20	0	0.00	90.80	1	8,630	0.01%
2020/09/22	2	93.00	0	0.00	92.70	2	8,722	0.02%
2020/09/21	1	93.50	0	0.00	93.50	1	8,745	0.01%
2020/09/18	0	0.00	5	94.94	95.40	-5	8,776	-0.06%
2020/09/16	0.1	95.70	1	96.70	95.60	-0.9	8,794	-0.01%
2020/09/14	0	0.00	2	98.00	97.90	-2	8,745	-0.02%
2020/09/11	1.1	97.31	0	0.00	97.40	1.1	8,687	0.01%
2020/09/10	0	0.00	39	97.46	97.30	-39	8,638	-0.45%
2020/09/09	39.1	96.10	0	0.00	96.20	39.1	8,636	0.45%
2020/09/07	2	97.80	4	99.48	96.50	-2	8,619	-0.02%
2020/09/04	1	93.70	0	0.00	93.80	1	8,487	0.01%
2020/09/03	3	95.57	9	95.64	96.00	-6	8,459	-0.07%
2020/09/02	2	93.70	1	94.50	94.60	1	8,345	0.01%
2020/09/01	0.1	93.20	1	93.00	93.10	-0.9	8,348	-0.01%
2020/08/31	3	94.87	38	95.68	93.50	-35	8,317	-0.42%
2020/08/28	35	93.86	1	93.40	93.90	34	8,160	0.42%
2020/08/27	1.1	94.30	0	0.00	93.30	1.1	8,141	0.01%
2020/08/26	4	94.68	0	0.00	93.70	4	8,112	0.05%
2020/08/25	3	94.40	4	94.08	94.40	-1	8,088	-0.01%
2020/08/24	2	91.20	8	91.53	91.90	-6	8,028	-0.07%
2020/08/21	1	87.50	2	88.05	88.30	-1	7,952	-0.01%
2020/08/20	8	85.59	14	85.87	84.80	-6	7,882	-0.08%
2020/08/19	16	91.29	6	91.02	89.50	10	7,851	0.13%
2020/08/18	1.1	89.44	3	89.90	89.60	-1.9	7,794	-0.02%
2020/08/17	1	91.10	1	90.50	90.30	0	7,790	0.00%
2020/08/14	4	91.30	25	90.35	91.50	-21	7,809	-0.27%
2020/08/13	2	89.80	39	91.20	91.40	-37	7,764	-0.48%
2020/08/12	1	87.70	0	0.00	88.20	1	7,641	0.01%
2020/08/11	42	89.71	8.1	89.58	89.90	33.9	7,618	0.44%
2020/08/10	7.1	89.97	5.1	87.99	87.20	2	7,603	0.03%
2020/08/07	13	89.85	1	92.50	89.70	12	7,614	0.16%
2020/08/06	26	93.53	30	95.15	92.10	-4	7,480	-0.05%
2020/08/05	32	95.78	4.2	95.68	97.70	27.9	7,132	0.39%
2020/08/04	6.1	93.32	2	92.85	93.10	4.1	6,992	0.06%
2020/08/03	1.1	94.02	2	93.10	93.20	-0.9	6,925	-0.01%
2020/07/31	9	95.94	10	95.39	95.20	-1	6,880	-0.01%
2020/07/30	1	95.50	2	96.00	95.10	-1	6,820	-0.01%
2020/07/28	39	99.52	37	97.96	95.50	2	6,632	0.03%
2020/07/27	9	94.37	11	95.14	93.90	-2	6,091	-0.03%
2020/07/24	4.1	89.20	4	90.00	89.00	0.1	5,776	0.00%
2020/07/23	17	93.30	9	93.26	91.30	8	5,658	0.14%
2020/07/22	1	84.50	16	85.94	90.70	-15	5,280	-0.28%
2020/07/21	1	82.00	2	83.70	82.50	-1	5,158	-0.02%
2020/07/20	1	79.60	0	0.00	81.20	1	5,127	0.02%
2020/07/17	11.5	82.50	1	84.70	81.20	10.5	5,099	0.21%
2020/07/16	3	83.20	1	82.80	83.00	2	5,024	0.04%
2020/07/15	3	82.60	1	84.10	82.30	2	5,011	0.04%
2020/07/14	0.5	82.60	75	82.55	82.60	-74.5	5,031	-1.48%
2020/07/13	70	82.17	0	0.00	82.30	70	5,060	1.38%
2020/07/10	2	81.65	6	82.03	82.00	-4	5,176	-0.08%
2020/07/09	6	80.30	0	0.00	81.00	6	5,203	0.12%
2020/07/07	12	85.63	1	84.30	81.90	11	5,238	0.21%
2020/07/06	1	79.80	9	78.93	80.30	-8	5,212	-0.15%
2020/07/03	2	80.25	7.8	80.64	80.90	-5.8	5,215	-0.11%
2020/07/02	0	0.00	0.2	78.90	79.10	-0.2	5,189	0.00%
2020/06/30	1	77.50	0	0.00	77.80	1	5,157	0.02%
2020/06/29	1	77.70	0	0.00	77.50	1	5,212	0.02%
2020/06/24	0	0.00	3	78.80	78.30	-3	5,290	-0.06%
2020/06/22	0	0.00	1	77.90	78.30	-1	5,525	-0.02%
2020/06/19	1	76.90	0	0.00	77.00	1	5,594	0.02%
2020/06/16	1	77.10	0	0.00	77.00	1	6,005	0.02%
2020/06/12	1.1	75.24	2	75.90	75.70	-0.9	6,087	-0.01%
2020/06/11	0	0.00	4	78.43	77.20	-4	6,109	-0.07%
2020/06/10	0	0.00	1	77.10	77.20	-1	6,099	-0.02%
2020/06/09	1.1	76.62	2	76.55	75.80	-0.9	6,181	-0.01%
2020/06/05	0	0.00	3	74.33	74.40	-3	6,300	-0.05%
2020/06/04	0	0.00	1	73.50	73.60	-1	6,361	-0.02%
2020/06/02	0	0.00	2	73.50	73.20	-2	6,435	-0.03%
2020/05/29	0	0.00	1	73.50	73.50	-1	6,453	-0.02%
2020/05/28	0	0.00	1	71.50	71.60	-1	6,447	-0.02%
2020/05/22	15	69.70	1	69.60	69.50	14	6,581	0.21%
2020/05/21	1	69.90	1	68.90	69.90	0	6,735	0.00%
2020/05/19	1	68.60	0	0.00	68.50	1	6,748	0.01%
2020/05/18	1	68.20	0	0.00	67.60	1	6,734	0.01%
2020/05/15	5	70.08	0	0.00	70.10	5	6,724	0.07%
2020/05/14	2.1	73.08	7	74.13	71.70	-4.9	6,681	-0.07%
2020/05/13	1	72.00	11	72.67	72.80	-10	6,547	-0.15%
2020/05/12	2	70.75	3	71.27	70.80	-1	6,516	-0.02%
2020/05/11	2.1	70.63	1	70.40	70.20	1.1	6,516	0.02%
2020/05/08	0	0.00	7	71.50	70.40	-7	6,544	-0.11%
2020/05/07	1	70.00	2	69.95	69.80	-1	6,537	-0.02%
2020/05/06	6	69.37	6	69.52	69.30	0	6,582	0.00%
2020/05/05	0.1	69.40	1	69.70	69.30	-0.9	6,624	-0.01%
2020/05/04	0	0.00	10	68.52	69.50	-10	6,636	-0.15%
2020/04/30	2	69.20	0	0.00	69.90	2	6,624	0.03%
2020/04/29	1	68.30	60	68.33	68.60	-59	6,573	-0.90%
2020/04/28	60	68.10	4	68.00	68.40	56	6,512	0.86%
2020/04/27	1	67.20	1	68.00	67.60	0	6,581	0.00%
2020/04/24	1	66.40	0	0.00	66.80	1	6,522	0.02%
2020/04/23	4	67.40	0	0.00	67.30	4	6,469	0.06%
2020/04/21	2	67.30	8	66.96	66.50	-6	6,537	-0.09%
2020/04/20	4	67.73	5	68.02	68.00	-1	6,663	-0.02%
2020/04/16	4	68.48	8	68.21	67.70	-4	6,616	-0.06%
2020/04/15	7	66.69	2	67.10	68.00	5	6,543	0.08%
2020/04/14	0	0.00	3	65.20	65.50	-3	6,409	-0.05%
2020/04/10	6.1	62.92	1	62.50	62.90	5.1	6,302	0.08%
2020/04/09	0	0.00	6	62.05	62.40	-6	6,216	-0.10%
2020/04/08	2	61.30	1	60.80	61.60	1	6,163	0.02%
2020/04/07	1	61.50	1	60.10	61.20	0	6,065	0.00%
2020/04/06	1	59.20	7	59.10	59.50	-6	6,009	-0.10%
2020/04/01	1	58.90	12	58.90	58.90	-11	6,190	-0.18%
2020/03/30	0.1	59.00	10	58.70	58.60	-9.9	6,083	-0.16%
2020/03/27	0	0.00	17	60.03	60.50	-17	5,973	-0.28%
2020/03/24	1	57.00	0	0.00	56.70	1	5,656	0.02%
2020/03/23	0.1	55.20	1	56.30	55.00	-0.9	5,687	-0.02%
2020/03/20	13	58.72	0	0.00	58.90	13	5,750	0.23%
2020/03/19	27	59.62	3	59.13	57.60	24	5,614	0.43%
2020/03/18	13	63.65	15	64.40	64.00	-2	5,639	-0.04%
2020/03/17	6	64.00	7	66.29	65.00	-1	5,724	-0.02%
2020/03/16	0	0.00	1	70.30	67.00	-1	5,852	-0.02%
2020/03/13	2	66.90	0	0.00	70.00	2	5,922	0.03%
2020/03/12	1	72.40	1	73.00	71.40	0	5,974	0.00%
2020/03/10	3	71.93	1	70.50	72.00	2	6,380	0.03%
2020/03/09	6	73.40	1	73.30	72.90	5	6,726	0.07%
2020/03/03	5	75.20	2	75.30	75.10	3	6,861	0.04%
2020/03/02	0	0.00	4	73.20	74.00	-4	6,891	-0.06%
2020/02/27	2.1	73.72	0	0.00	74.20	2.1	7,119	0.03%
2020/02/25	3	74.20	2	74.70	75.30	1	7,200	0.01%
2020/02/24	9	74.60	1	74.10	74.00	8	7,139	0.11%
2020/02/21	5	78.54	6	78.18	78.40	-1	6,994	-0.01%
2020/02/20	1.1	77.70	0	0.00	77.70	1.1	6,922	0.02%
2020/02/19	0.1	78.00	0	0.00	78.00	0.1	6,909	0.00%
2020/02/18	0.1	77.90	0	0.00	77.90	0.1	6,943	0.00%
2020/02/17	4	78.95	0	0.00	78.30	4	6,895	0.06%
2020/02/13	2	79.00	2	79.05	78.80	0	6,802	0.00%
2020/02/12	3	78.50	3	78.30	78.50	0	6,766	0.00%
2020/02/11	9	77.10	2	77.00	77.00	7	6,714	0.10%
2020/02/07	3	78.40	1	77.60	77.70	2	6,662	0.03%
2020/02/06	0	0.00	1.1	77.99	78.90	-1.1	6,644	-0.02%
2020/02/05	10.1	76.20	0	0.00	76.50	10.1	6,663	0.15%
2020/02/03	1	74.00	0	0.00	74.50	1	6,676	0.01%
2020/01/31	1	74.70	0	0.00	75.20	1	6,658	0.02%
2020/01/30	1	76.00	0	0.00	75.00	1	6,642	0.02%
2020/01/20	2	79.75	0	0.00	79.30	2	6,534	0.03%
2020/01/17	1.1	80.27	1	80.10	79.60	0.1	6,488	0.00%
2020/01/16	1	80.10	0	0.00	80.10	1	6,522	0.02%
2020/01/15	6.2	81.66	5	82.22	81.00	1.2	6,483	0.02%
2020/01/14	4	81.70	5.2	81.90	83.10	-1.2	6,389	-0.02%
2020/01/13	0	0.00	10.2	79.48	79.80	-10.2	6,228	-0.16%
2020/01/08	0	0.00	2	76.90	76.80	-2	6,204	-0.03%
2020/01/07	3	77.47	5	77.20	77.40	-2	6,196	-0.03%
2020/01/06	4	77.80	2	77.40	77.50	2	6,168	0.03%
2020/01/03	4	78.98	1	78.00	78.00	3	6,122	0.05%
2020/01/02	5	79.20	0	0.00	78.80	5	6,067	0.08%
2019/12/31	3	79.43	0	0.00	79.30	3	6,019	0.05%
2019/12/30	5	80.70	11	80.50	80.20	-6	6,024	-0.10%
2019/12/27	1	78.90	31	79.47	80.00	-30	5,985	-0.50%
2019/12/26	32	77.96	10	77.60	78.10	22	5,767	0.38%
2019/12/25	0	0.00	3	78.27	78.30	-3	5,805	-0.05%
2019/12/24	1	76.90	2	77.10	76.40	-1	5,900	-0.02%
2019/12/23	11	77.81	0	0.00	77.80	11	5,891	0.19%
2019/12/20	1.1	77.75	2	77.50	77.20	-0.9	5,915	-0.02%
2019/12/19	3	77.97	0	0.00	77.70	3	5,892	0.05%
2019/12/18	10	79.10	28	79.61	78.70	-18	5,851	-0.31%
2019/12/17	6	77.87	7	78.17	78.60	-1	5,747	-0.02%
2019/12/16	11.1	78.15	8	77.79	77.30	3.1	5,662	0.05%
2019/12/13	3	76.90	6	77.20	77.00	-3	5,630	-0.05%
2019/12/12	2	77.20	3	77.17	77.00	-1	5,505	-0.02%
2019/12/11	22	75.94	1	77.10	77.40	21	5,432	0.39%
2019/12/10	5.1	76.69	50	77.42	76.00	-44.9	5,289	-0.85%
2019/12/09	52.1	76.95	0	0.00	76.70	52.1	5,178	1.01%
2019/12/06	3	77.90	2	80.40	77.90	1	5,055	0.02%
2019/12/05	3	79.57	17.3	79.20	79.60	-14.3	4,882	-0.29%
2019/12/04	19	76.11	55	74.71	76.20	-36	4,564	-0.79%
2019/12/03	62	73.14	15	72.39	73.10	47	4,170	1.13%
2019/12/02	2	70.80	0	0.00	70.70	2	4,111	0.05%
2019/11/29	4.1	71.42	0	0.00	71.60	4.1	4,239	0.10%
2019/11/28	2	72.30	3	72.27	72.40	-1	4,183	-0.02%
2019/11/27	5	71.92	3.3	72.31	71.10	1.7	4,140	0.04%
2019/11/26	4	71.40	4	70.55	72.00	0	4,053	0.00%
2019/11/25	3	68.90	21	68.95	68.80	-18	3,784	-0.48%
2019/11/22	20	67.55	4	67.43	68.00	16	3,686	0.43%
2019/11/21	2	66.70	0	0.00	66.70	2	3,627	0.06%
2019/11/18	0.1	66.30	0	0.00	66.30	0.1	3,548	0.00%
2019/11/07	0	0.00	1	65.60	65.60	-1	3,560	-0.03%
2019/11/06	1	66.60	0	0.00	66.70	1	3,561	0.03%
2019/11/04	1	67.40	3	67.47	67.40	-2	3,522	-0.06%
2019/10/29	3.1	65.26	1	65.50	64.20	2.1	3,610	0.06%
2019/10/28	0	0.00	2	64.70	65.00	-2	3,626	-0.06%
2019/10/24	1	64.60	0	0.00	64.70	1	3,664	0.03%
2019/10/18	2	64.40	0	0.00	63.00	2	3,868	0.05%
2019/10/17	10	64.60	0	0.00	64.30	10	3,946	0.25%
2019/10/15	0	0.00	1	63.00	63.50	-1	3,920	-0.03%
2019/10/08	0	0.00	1	62.50	62.40	-1	3,911	-0.03%
2019/10/03	1	61.20	0	0.00	61.20	1	3,875	0.03%
2019/10/01	1	62.10	0	0.00	62.00	1	3,890	0.03%
2019/09/27	2.1	64.24	0	0.00	62.70	2.1	3,858	0.05%
2019/09/25	0	0.00	1	65.70	66.20	-1	3,860	-0.03%
2019/09/20	0	0.00	2	67.80	68.00	-2	3,998	-0.05%
2019/09/19	1	67.70	1	67.90	68.20	0	4,038	0.00%
2019/09/18	0	0.00	4	67.90	68.60	-4	4,064	-0.10%
2019/09/12	0	0.00	1	66.30	65.60	-1	3,958	-0.03%
2019/09/09	0	0.00	1	66.50	65.80	-1	3,870	-0.03%
2019/09/06	0	0.00	14	65.50	66.10	-14	3,880	-0.36%
2019/09/04	0	0.00	1	65.20	65.10	-1	3,918	-0.03%
2019/09/03	1	64.70	1	64.90	64.50	0	3,948	0.00%
2019/08/30	0	0.00	7	63.96	64.00	-7	3,876	-0.18%
2019/08/26	1	62.00	0	0.00	62.80	1	3,942	0.03%
2019/08/20	1	62.20	1	62.20	61.90	0	4,183	0.00%
2019/08/15	0.1	61.10	0	0.00	60.90	0.1	4,243	0.00%
2019/08/13	1	61.30	0	0.00	61.00	1	4,446	0.02%
2019/08/05	0.1	62.00	0	0.00	61.90	0.1	4,559	0.00%
2019/08/01	0.1	62.60	0	0.00	62.50	0.1	4,563	0.00%
2019/07/31	0.1	63.10	88	62.83	63.30	-87.9	4,571	-1.92%
2019/07/30	68	63.83	40	64.00	63.50	28	4,487	0.62%
2019/07/29	60	64.58	0	0.00	64.50	60	4,572	1.31%
2019/07/26	1.1	63.36	0	0.00	64.00	1.1	4,691	0.02%
2019/07/25	0.1	64.40	0	0.00	64.40	0.1	4,793	0.00%
2019/07/24	3.1	64.79	0	0.00	64.50	3.1	4,772	0.06%
2019/07/23	10	64.60	134	64.32	64.50	-124	4,776	-2.60%	大賣/鉅額交易
2019/07/22	15	62.47	0	0.00	63.10	15	4,709	0.32%
2019/07/19	104	62.67	1	62.70	62.00	103	4,718	2.18%	大買/鉅額交易
2019/07/17	1	60.80	0	0.00	61.40	1	4,725	0.02%
2019/07/16	0	0.00	1	62.80	62.70	-1	4,712	-0.02%
2019/07/09	1	60.50	0	0.00	60.80	1	4,973	0.02%
2019/07/04	2	61.85	0	0.00	61.20	2	5,038	0.04%
2019/07/03	1	64.40	0	0.00	64.60	1	5,088	0.02%
2019/07/01	0	0.00	1	66.40	66.90	-1	5,027	-0.02%
2019/06/28	1	65.10	0	0.00	65.20	1	5,026	0.02%
2019/06/27	0	0.00	3	66.03	66.00	-3	4,979	-0.06%
2019/06/26	1	63.90	1	65.20	65.00	0	4,944	0.00%
2019/06/20	60.2	63.62	59	63.92	63.00	1.2	5,040	0.02%
2019/06/19	47	63.26	47	63.47	63.00	0	5,100	0.00%
2019/06/14	1.1	61.06	0	0.00	60.60	1.1	5,173	0.02%
2019/06/12	0	0.00	1	59.50	60.50	-1	5,218	-0.02%
2019/06/06	0.1	58.70	0	0.00	58.20	0.1	5,167	0.00%
2019/05/31	0	0.00	100	60.01	60.30	-100	5,348	-1.87%
2019/05/24	10	60.10	0	0.00	60.20	10	5,510	0.18%
2019/05/23	30	60.65	100	60.70	60.80	-70	5,526	-1.27%
2019/05/21	200	59.60	30	59.90	60.00	170	5,621	3.02%	大買/鉅額交易
2019/05/20	10	61.50	0	0.00	62.60	10	5,604	0.18%
2019/05/08	1	65.30	0	0.00	66.00	1	6,569	0.02%
2019/05/07	0	0.00	1	66.60	66.20	-1	6,688	-0.01%
2019/05/06	1	64.30	1	65.30	64.60	0	6,704	0.00%
2019/05/03	1	64.30	0	0.00	65.00	1	6,627	0.02%
2019/05/02	1	66.90	0	0.00	65.70	1	6,505	0.02%
2019/04/24	0.1	68.80	0	0.00	69.10	0.1	6,368	0.00%
2019/04/23	0	0.00	1	69.90	69.10	-1	6,506	-0.02%
2019/04/22	1.1	68.96	0	0.00	68.90	1.1	6,531	0.02%
2019/04/19	1.1	69.00	0	0.00	69.20	1.1	6,573	0.02%
2019/04/18	0	0.00	1	68.90	69.20	-1	6,541	-0.02%
2019/04/16	0	0.00	1	67.80	68.00	-1	6,516	-0.02%
2019/04/12	0.1	67.20	0	0.00	67.20	0.1	6,562	0.00%
2019/04/11	0.1	67.10	1	67.10	67.00	-0.9	6,607	-0.01%
2019/04/10	1.1	66.92	1	67.30	67.20	0.1	6,612	0.00%
2019/04/09	4.1	67.92	0	0.00	67.70	4.1	6,621	0.06%
2019/04/08	0	0.00	14	69.40	69.50	-14	6,545	-0.21%
2019/04/03	13	68.05	0	0.00	68.80	13	6,523	0.20%
2019/04/02	2	68.10	0	0.00	68.40	2	6,494	0.03%
2019/04/01	0	0.00	1	66.80	67.00	-1	6,446	-0.02%
2019/03/29	1	65.70	0	0.00	66.50	1	6,393	0.02%
2019/03/28	0	0.00	2	65.50	65.20	-2	6,393	-0.03%
2019/03/27	0	0.00	2	67.30	67.00	-2	6,318	-0.03%
2019/03/26	0.1	67.90	3	67.67	67.90	-2.9	6,378	-0.05%
2019/03/25	33	66.47	117	67.71	68.10	-84	6,398	-1.31%	大賣/
2019/03/22	90	67.89	6	68.13	68.20	84	6,318	1.33%
2019/03/21	0	0.00	1	66.30	66.50	-1	6,247	-0.02%
2019/03/18	1	65.30	0	0.00	65.40	1	6,202	0.02%
2019/03/15	4	66.65	0	0.00	65.80	4	6,164	0.06%
2019/03/13	0	0.00	1	66.40	66.50	-1	6,209	-0.02%
2019/03/11	8	66.14	2	65.70	65.50	6	6,188	0.10%
2019/03/08	2	67.50	2	67.35	66.80	0	6,157	0.00%
2019/03/06	1	70.20	0	0.00	70.20	1	6,188	0.02%
2019/03/04	0	0.00	2	71.30	70.00	-2	6,218	-0.03%
2019/02/27	1	67.70	0	0.00	69.30	1	6,111	0.02%
2019/02/26	50.1	68.47	52	69.88	68.20	-1.9	6,113	-0.03%
2019/02/25	0	0.00	1	66.20	66.00	-1	5,938	-0.02%
2019/02/22	1.1	65.15	1	65.70	65.60	0.1	5,926	0.00%
2019/02/20	5	66.94	11	67.17	66.00	-6	5,869	-0.10%
2019/02/19	9	66.01	2	66.70	66.90	7	5,805	0.12%
2019/02/18	0	0.00	2.2	68.75	67.40	-2.2	5,713	-0.04%
2019/02/15	2.1	66.93	10	66.70	65.50	-7.9	5,557	-0.14%
2019/02/14	10	65.55	37	63.92	66.10	-27	5,437	-0.50%
2019/02/13	35	63.36	0	0.00	62.70	35	5,202	0.67%
2019/02/11	2.1	64.24	2	64.70	65.10	0.1	5,035	0.00%
2019/01/30	0	0.00	3	65.23	66.60	-3	4,912	-0.06%
2019/01/29	1	64.40	0	0.00	64.40	1	4,837	0.02%
2019/01/28	3	64.53	10	65.47	64.50	-7	4,741	-0.15%
2019/01/25	0	0.00	0.1	62.70	63.00	-0.1	4,686	0.00%
2019/01/23	1	61.00	0	0.00	61.70	1	4,929	0.02%
2019/01/21	0	0.00	1	60.50	60.30	-1	5,037	-0.02%
2019/01/18	0	0.00	1	60.00	60.00	-1	5,143	-0.02%
2019/01/16	5	58.00	5	57.60	58.50	0	5,295	0.00%
2019/01/15	5	56.70	5	57.70	58.00	0	5,279	0.00%
2019/01/14	10	55.60	0	0.00	55.70	10	5,131	0.19%
2019/01/10	1	56.80	0	0.00	56.30	1	5,053	0.02%
2019/01/08	3	57.60	3	57.30	57.50	0	5,007	0.00%
2019/01/03	0.1	59.70	0	0.00	59.60	0.1	5,023	0.00%
2019/01/02	0	0.00	0.1	62.70	63.00	-0.1	5,061	0.00%
2018/12/28	1	59.00	0	0.00	59.50	1	5,037	0.02%
2018/12/26	0	0.00	30	61.43	60.30	-30	5,124	-0.59%
2018/12/25	30	60.60	5.1	60.31	60.50	24.9	5,129	0.49%
2018/12/21	5	63.00	5	62.70	62.50	0	5,234	0.00%
2018/12/20	6	63.83	5	63.40	62.50	1	5,219	0.02%
2018/12/19	10	64.93	14	64.91	64.00	-4	5,204	-0.08%
2018/12/18	5	63.00	3	63.60	63.70	2	5,148	0.04%
2018/12/13	12	62.52	6	61.35	61.30	6	5,236	0.11%
2018/12/12	0	0.00	1	61.70	61.60	-1	5,281	-0.02%
2018/12/07	2	58.80	0	0.00	58.10	2	5,459	0.04%
2018/12/06	2	59.85	0	0.00	58.10	2	5,453	0.04%
2018/12/05	0	0.00	5	63.10	62.80	-5	5,449	-0.09%
2018/12/03	0	0.00	1	67.80	69.00	-1	5,532	-0.02%
2018/11/29	6.1	65.71	6	65.58	64.40	0.1	5,512	0.00%
2018/11/28	0	0.00	1	63.50	64.80	-1	5,469	-0.02%
2018/11/26	1	60.80	1	61.20	60.40	0	5,442	0.00%
2018/11/23	1	61.90	1	60.70	60.40	0	5,525	0.00%
2018/11/15	0	0.00	12	62.41	62.30	-12	5,751	-0.21%
2018/11/14	10	61.80	10	60.80	59.90	0	5,766	0.00%
2018/11/12	0.1	59.90	0	0.00	60.00	0.1	5,747	0.00%
2018/11/09	1	60.00	0	0.00	59.90	1	5,796	0.02%
2018/11/08	0.1	62.20	0	0.00	62.30	0.1	5,771	0.00%
2018/11/07	6	61.55	0	0.00	62.30	6	5,774	0.10%
2018/11/06	0	0.00	1	62.80	62.20	-1	5,779	-0.02%
2018/11/05	1	60.50	0	0.00	61.90	1	5,828	0.02%
2018/11/02	2	60.20	4	60.75	60.90	-2	5,955	-0.03%
2018/11/01	7	58.60	6	57.83	59.30	1	6,096	0.02%
2018/10/31	3	56.33	3	56.60	57.00	0	6,033	0.00%
2018/10/30	1	53.00	0	0.00	52.90	1	5,892	0.02%
2018/10/29	0	0.00	1	51.00	51.50	-1	5,897	-0.02%
2018/10/26	4	50.35	6	51.42	49.90	-2	5,844	-0.03%
2018/10/25	17	50.74	3	49.82	49.50	14	5,769	0.24%
2018/10/24	1	55.50	1	54.90	55.00	0	5,665	0.00%
2018/10/22	0	0.00	1	58.00	58.40	-1	5,632	-0.02%
2018/10/17	2	60.25	11	58.93	59.80	-9	5,735	-0.16%
2018/10/16	0.1	55.70	0	0.00	55.70	0.1	5,704	0.00%
2018/10/12	0	0.00	13	55.08	57.30	-13	5,717	-0.23%
2018/10/11	14	54.10	0	0.00	54.00	14	5,740	0.24%
2018/10/09	2	59.50	0	0.00	60.00	2	5,686	0.04%
2018/10/05	4	62.23	2	62.35	62.80	2	5,535	0.04%
2018/09/14	0	0.00	1	66.20	66.10	-1	5,407	-0.02%
2018/09/10	1	64.50	0	0.00	64.70	1	5,271	0.02%
2018/09/05	1	72.40	0	0.00	72.40	1	5,544	0.02%
2018/09/03	0	0.00	1	73.90	73.40	-1	5,657	-0.02%
2018/08/31	1	75.10	0	0.00	74.50	1	5,622	0.02%
2018/08/29	1	74.80	1	76.80	75.50	0	5,472	0.00%
2018/08/28	0	0.00	1	75.90	76.00	-1	5,378	-0.02%
2018/08/27	1	73.00	1	73.70	74.00	0	5,327	0.00%
2018/08/24	2	72.00	0	0.00	70.80	2	5,337	0.04%
2018/08/22	0.1	74.10	0	0.00	74.10	0.1	5,362	0.00%
2018/08/21	5	75.50	6.1	75.82	76.20	-1.1	5,358	-0.02%
2018/08/20	1	73.80	0	0.00	73.00	1	5,379	0.02%
2018/08/14	2	76.90	2	77.00	76.70	0	5,289	0.00%
2018/08/13	2	77.95	4	77.90	76.90	-2	5,262	-0.04%
2018/08/10	5	82.88	2	82.40	82.30	3	5,200	0.06%
2018/08/09	0	0.00	11	81.13	81.50	-11	5,075	-0.22%
2018/08/08	14	81.06	2	79.75	83.10	12	4,918	0.24%
2018/08/07	1	77.60	1	77.40	76.50	0	4,710	0.00%
2018/08/06	1	78.50	1	77.40	75.40	0	4,659	0.00%
2018/08/03	0	0.00	2	76.35	77.00	-2	4,591	-0.04%
2018/08/02	1	74.20	6	75.77	73.70	-5	4,537	-0.11%
2018/08/01	0.1	77.20	6	78.88	77.60	-5.9	4,507	-0.13%
2018/07/30	0	0.00	1	77.00	77.20	-1	4,391	-0.02%
2018/07/27	2	74.55	1	75.00	75.00	1	4,377	0.02%
2018/07/25	0	0.00	0.2	76.10	76.50	-0.2	4,318	-0.01%
2018/07/24	0	0.00	2	73.00	73.70	-2	4,246	-0.05%
2018/07/23	1	72.30	1	70.00	70.10	0	4,160	0.00%
2018/07/20	0	0.00	2	71.60	70.50	-2	4,128	-0.05%
2018/07/19	1	70.80	0	0.00	70.90	1	4,112	0.02%
2018/07/18	2	69.90	1	69.20	69.00	1	4,088	0.02%
2018/07/12	2	67.00	0	0.00	67.80	2	4,041	0.05%
2018/07/11	1	66.80	0	0.00	67.00	1	4,009	0.02%
2018/07/10	4	68.40	23	68.03	68.30	-19	3,965	-0.48%
2018/07/09	22	66.32	0	0.00	68.00	22	3,927	0.56%
2018/06/26	0	0.00	1.3	69.42	70.00	-1.3	4,039	-0.03%
2018/06/25	0	0.00	5	68.00	69.00	-5	4,044	-0.12%
2018/06/22	5	69.10	6	68.20	68.50	-1	4,093	-0.02%
2018/06/21	6	67.95	5	67.20	68.10	1	4,062	0.02%
2018/06/20	0	0.00	10	66.65	66.70	-10	4,031	-0.25%
2018/06/19	1	67.80	0	0.00	66.00	1	3,962	0.03%
2018/06/15	0	0.00	35	69.43	69.30	-35	3,885	-0.90%
2018/06/14	35	70.18	0	0.00	70.00	35	3,758	0.93%
2018/06/13	27	71.40	12	71.24	70.40	15	3,608	0.42%
2018/06/12	5.1	68.67	2	67.80	67.20	3.1	3,365	0.09%
2018/06/11	19	68.62	17	69.60	69.70	2	3,296	0.06%
2018/06/08	0	0.00	1	67.20	66.60	-1	3,177	-0.03%
2018/06/07	0	0.00	3	66.20	66.80	-3	3,177	-0.09%
2018/06/01	0	0.00	2	66.80	65.10	-2	3,180	-0.06%
2018/05/31	2	66.05	0	0.00	65.60	2	3,125	0.06%
2018/05/29	0	0.00	1	66.30	66.00	-1	3,012	-0.03%
2018/05/24	3	62.77	3	63.63	63.50	0	3,001	0.00%
2018/05/23	1	62.60	1	62.20	62.00	0	2,982	0.00%
2018/05/22	0	0.00	1	63.40	63.50	-1	2,973	-0.03%
2018/05/15	0.1	62.00	0	0.00	62.40	0.1	3,198	0.00%
2018/05/11	0.1	62.90	0	0.00	63.30	0.1	3,223	0.00%
2018/05/08	0.1	60.40	0	0.00	60.40	0.1	3,295	0.00%
2018/05/03	0.1	60.50	0	0.00	60.90	0.1	3,306	0.00%
2018/05/02	0.1	60.50	0	0.00	61.00	0.1	3,305	0.00%
2018/04/26	0.1	60.10	0	0.00	59.50	0.1	3,361	0.00%
2018/04/23	0	0.00	5	62.90	62.90	-5	3,699	-0.14%
2018/04/20	1.1	63.25	0	0.00	62.80	1.1	3,776	0.03%
2018/04/17	0	0.00	1	63.50	63.50	-1	3,697	-0.03%
2018/04/16	0	0.00	1	63.60	63.20	-1	3,706	-0.03%
2018/04/13	1.1	63.40	0	0.00	63.40	1.1	3,719	0.03%
2018/04/11	0.1	63.60	0	0.00	64.00	0.1	3,777	0.00%
2018/04/10	23	64.42	22	64.59	64.30	1	3,801	0.03%
2018/04/09	0.1	63.50	0	0.00	63.50	0.1	3,787	0.00%
2018/04/03	2	63.40	0	0.00	64.40	2	3,800	0.05%
2018/03/31	8	67.48	5	67.68	67.00	3	3,746	0.08%
2018/03/30	2	66.20	1	65.50	66.90	1	3,619	0.03%
2018/03/29	1.1	63.86	0	0.00	63.50	1.1	3,427	0.03%
2018/03/28	1	63.80	10	64.50	64.10	-9	3,421	-0.26%
2018/03/27	20	64.58	22	64.00	64.70	-2	3,391	-0.06%
2018/03/26	10.1	62.50	0	0.00	62.00	10.1	3,316	0.30%
2018/03/23	11	63.00	22	62.00	62.00	-11	3,321	-0.33%
2018/03/16	0.1	63.40	0	0.00	63.70	0.1	3,438	0.00%
2018/03/12	0	0.00	1	64.10	64.10	-1	3,642	-0.03%
2018/03/08	0	0.00	1	64.10	63.80	-1	3,727	-0.03%
2018/03/07	0.1	62.10	0	0.00	62.50	0.1	3,695	0.00%
2018/03/06	0	0.00	1	62.50	62.50	-1	3,753	-0.03%
2018/03/05	1.1	61.18	0	0.00	61.00	1.1	3,814	0.03%
2018/02/27	2	62.90	0	0.00	61.00	2	3,851	0.05%
2018/02/23	0	0.00	0.6	63.30	63.70	-0.6	3,984	-0.01%
2018/02/21	0	0.00	25	65.00	63.80	-25	4,397	-0.57%
2018/02/12	0.1	63.00	0	0.00	62.90	0.1	4,408	0.00%
2018/02/09	0	0.00	7	61.47	64.10	-7	4,425	-0.16%
2018/02/08	1	62.20	1	62.00	61.60	0	4,361	0.00%
2018/02/07	2	60.40	0	0.00	59.70	2	4,347	0.05%
2018/02/06	4	60.10	2	60.50	60.20	2	4,368	0.05%
2018/02/05	25	63.64	0	0.00	63.50	25	4,307	0.58%
2018/02/02	1	65.30	0	0.00	65.00	1	4,326	0.02%
2018/02/01	0.1	64.50	0	0.00	64.60	0.1	4,342	0.00%
2018/01/29	0.1	64.40	0	0.00	64.40	0.1	4,390	0.00%
2018/01/26	2.1	62.94	0.6	63.80	63.70	1.5	4,362	0.04%
2018/01/25	0.1	64.90	0	0.00	64.80	0.1	4,320	0.00%
2018/01/24	1.1	65.81	0	0.00	66.00	1.1	4,275	0.03%
2018/01/23	2	66.05	1	66.90	66.00	1	4,269	0.02%
2018/01/22	0.1	67.30	0.2	67.30	67.30	-0.1	4,231	0.00%
2018/01/19	0	0.00	1	69.20	68.10	-1	4,250	-0.02%
2018/01/18	20	68.00	0	0.00	67.60	20	4,189	0.48%
2018/01/17	0	0.00	1	67.90	68.00	-1	4,085	-0.02%
2018/01/12	0.1	62.10	0	0.00	62.50	0.1	3,778	0.00%
2018/01/10	1.1	63.00	0	0.00	62.80	1.1	3,756	0.03%
2018/01/08	0	0.00	4	64.58	64.90	-4	3,715	-0.11%
2018/01/05	0	0.00	1	65.40	64.80	-1	3,703	-0.03%
2018/01/04	4	65.80	1.3	65.85	66.00	2.7	3,654	0.07%
2018/01/02	2.1	63.76	1	63.10	63.00	1.1	3,575	0.03%