世界 (5347)-華南永昌-大安券商分點個股進出

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
92.1
漲跌
▲0.4
漲幅
+0.44%
成交量
10,487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(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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/11/22	1	92.80	0	0.00	92.10	1	9,219	0.01%
2024/11/21	2	90.40	2	91.10	91.70	0	9,147	0.00%
2024/11/20	80.1	90.58	95	90.83	89.90	-14.9	8,959	-0.17%
2024/11/19	20.1	90.79	21.1	91.64	90.70	-1	8,852	-0.01%
2024/11/18	16	91.24	16	92.33	91.10	0	8,790	0.00%
2024/11/15	12	90.90	0	0.00	90.90	12	8,861	0.14%
2024/11/13	7	92.59	0	0.00	92.40	7	8,770	0.08%
2024/11/12	4	92.70	4	94.43	94.20	0	8,737	0.00%
2024/11/11	1	94.30	2	95.60	93.80	-1	8,691	-0.01%
2024/11/08	1	94.50	1.1	94.76	94.30	-0.1	8,717	0.00%
2024/11/07	0	0.00	1	93.80	94.30	-1	8,757	-0.01%
2024/11/06	7.2	91.57	6	92.20	92.40	1.2	8,783	0.01%
2024/11/05	0	94.00	5	94.00	93.60	-5	8,768	-0.06%
2024/11/04	5	93.36	1	92.50	93.20	4	8,997	0.04%
2024/11/01	7	89.88	13	91.74	95.00	-6	9,208	-0.07%
2024/10/30	1	96.00	0	0.00	96.50	1	8,943	0.01%
2024/10/28	3	98.30	0	0.00	98.60	3	9,166	0.03%
2024/10/25	1	99.30	3	99.27	99.00	-2	9,393	-0.02%
2024/10/24	1	98.40	1	98.40	97.90	0	9,448	0.00%
2024/10/23	8	98.37	1	99.20	98.00	7	9,627	0.07%
2024/10/22	13.9	98.49	0	0.00	99.00	13.9	9,674	0.14%
2024/10/21	5.2	99.91	2	100.00	100.50	3.2	9,799	0.03%
2024/10/18	11.1	100.54	3	99.60	98.20	8.1	9,847	0.08%
2024/10/17	1	102.00	20	102.50	103.00	-19	9,782	-0.19%
2024/10/16	1	101.50	1	101.00	101.00	0	9,932	0.00%
2024/10/15	0	0.00	8.1	102.50	102.00	-8.1	10,101	-0.08%
2024/10/14	0.1	101.50	0	0.00	101.50	0.1	10,168	0.00%
2024/10/11	25.2	102.60	1	105.00	102.00	24.2	10,511	0.23%
2024/10/09	5	104.10	22	103.70	102.50	-17	10,472	-0.16%
2024/10/08	2	100.35	3	100.27	101.50	-1	10,506	-0.01%
2024/10/07	0	100.50	0	0.00	100.50	0	10,687	0.00%
2024/10/04	8.1	100.65	22	100.95	100.00	-13.9	10,844	-0.13%
2024/10/01	7	102.43	1	104.00	105.00	6	11,201	0.05%
2024/09/30	0.1	104.48	0	0.00	103.50	0.1	11,804	0.00%
2024/09/27	5	104.00	9	105.56	103.00	-4	12,324	-0.03%
2024/09/26	1.1	105.68	2.1	107.24	105.00	-1	13,056	-0.01%
2024/09/25	7	108.00	11	108.41	106.50	-4	13,804	-0.03%
2024/09/24	5.1	107.00	0	0.00	107.00	5.1	14,237	0.04%
2024/09/23	28	108.64	41.5	108.05	108.00	-13.5	14,284	-0.09%
2024/09/20	102	107.22	63	108.34	106.50	39	14,258	0.27%	大買/
2024/09/19	64	107.35	85	106.16	107.00	-21	14,191	-0.15%
2024/09/18	63	103.46	22	108.57	101.00	41	14,142	0.29%
2024/09/16	0	0.00	1	106.50	106.50	-1	14,239	-0.01%
2024/09/13	12.4	104.52	11	104.95	105.00	1.4	14,473	0.01%
2024/09/12	1	108.00	2	110.00	106.00	-1	14,673	-0.01%
2024/09/11	0	0.00	2	106.75	109.00	-2	14,867	-0.01%
2024/09/10	6	109.75	0	0.00	107.50	6	14,845	0.04%
2024/09/09	1	114.50	0	0.00	113.50	1	15,000	0.01%
2024/09/05	3.2	119.45	0	0.00	118.50	3.2	15,716	0.02%
2024/09/04	195	122.07	199	121.95	121.00	-4	16,108	-0.02%	大買/大賣/
2024/09/03	64	123.52	63	121.83	120.50	1	16,461	0.01%
2024/09/02	3	124.17	0	0.00	125.00	3	17,478	0.02%
2024/08/30	1	123.50	0	0.00	123.00	1	17,792	0.01%
2024/08/29	0	0.00	1	120.00	122.00	-1	18,353	-0.01%
2024/08/28	1	121.00	0	0.00	121.50	1	18,992	0.01%
2024/08/23	0	120.00	0	0.00	122.00	0	20,164	0.00%
2024/08/21	8	120.50	1	119.00	119.00	7	20,275	0.03%
2024/08/20	4	126.50	3	128.33	124.50	1	20,283	0.00%
2024/08/19	3	126.00	4.1	125.74	126.00	-1.1	20,286	-0.01%
2024/08/16	1	119.00	1	119.50	119.50	0	20,113	0.00%
2024/08/14	1	119.50	0	0.00	119.00	1	20,398	0.00%
2024/08/09	2	118.75	1	119.50	118.50	1	20,649	0.00%
2024/08/08	24	116.75	24	117.00	117.00	0	20,653	0.00%
2024/08/07	0	118.00	10	120.00	119.00	-10	20,713	-0.05%
2024/08/06	0	0.00	11.1	119.34	119.00	-11.1	20,653	-0.05%
2024/08/05	213.1	111.94	214	117.11	117.50	-0.9	20,534	0.00%	大買/大賣/
2024/08/02	101	116.30	93	117.13	117.50	8	20,317	0.04%	大買/
2024/08/01	10	118.50	0	0.00	118.00	10	20,323	0.05%
2024/07/31	10	115.50	10	116.50	116.50	0	20,485	0.00%
2024/07/30	24	113.75	34	115.50	120.00	-10	21,139	-0.05%
2024/07/29	10	113.50	1	113.50	114.50	9	21,089	0.04%
2024/07/26	95	111.09	95	111.95	112.50	0	21,301	0.00%
2024/07/22	0	116.00	0	0.00	115.50	0	21,076	0.00%
2024/07/18	1.1	120.51	2.7	118.50	120.50	-1.5	21,011	-0.01%
2024/07/17	1.1	120.05	3	121.83	121.00	-1.9	20,969	-0.01%
2024/07/16	20.5	118.71	12	118.92	119.50	8.5	21,091	0.04%
2024/07/15	36	120.56	2	121.75	122.50	34	20,989	0.16%
2024/07/12	15	116.71	46	121.26	121.50	-31	20,982	-0.15%
2024/07/11	2	123.25	6	122.75	122.50	-4	20,766	-0.02%
2024/07/10	3	122.34	3	127.00	122.00	0	20,855	0.00%
2024/07/09	6	123.17	2	125.26	123.00	4	20,792	0.02%
2024/07/08	4	123.00	46	123.07	123.00	-42	20,678	-0.20%
2024/07/05	0	0.00	1	125.50	124.50	-1	20,500	0.00%
2024/07/04	38.7	122.20	32	122.27	120.50	6.7	20,178	0.03%
2024/07/03	4	136.49	5	133.50	131.00	-1	19,570	-0.01%
2024/07/02	17	143.59	5.2	141.70	142.00	11.9	19,054	0.06%
2024/07/01	2.1	135.88	5.2	138.91	142.00	-3	18,310	-0.02%
2024/06/28	0	0.00	8.1	126.47	129.50	-8.1	17,611	-0.05%
2024/06/27	3	117.50	0	0.00	118.00	3	17,410	0.02%
2024/06/26	1.1	120.00	1	121.00	121.50	0.1	17,396	0.00%
2024/06/25	0.1	119.00	0.6	119.00	118.50	-0.6	17,422	0.00%
2024/06/24	1.2	119.91	19	119.50	121.50	-17.8	17,530	-0.10%
2024/06/21	4.3	123.18	11	121.55	122.50	-6.8	17,539	-0.04%
2024/06/20	63.3	126.97	2	127.50	126.50	61.3	17,736	0.35%
2024/06/19	7.1	123.23	10	124.50	127.00	-3	17,780	-0.02%
2024/06/18	7.3	116.91	18.4	118.91	121.50	-11.2	18,085	-0.06%
2024/06/17	0.3	111.36	30.2	111.07	111.00	-29.9	18,598	-0.16%
2024/06/14	3.2	110.08	7	110.93	110.00	-3.8	18,850	-0.02%
2024/06/13	6.2	117.75	8.2	116.74	114.50	-2	18,851	-0.01%
2024/06/12	8.1	111.55	18.6	113.82	115.50	-10.4	18,704	-0.06%
2024/06/11	5	110.10	7.2	111.85	112.50	-2.1	19,188	-0.01%
2024/06/07	2	110.00	239.1	106.98	111.00	-237.1	19,416	-1.22%	大賣/鉅額交易
2024/06/06	522.1	99.97	312.5	104.51	105.50	209.6	18,899	1.11%	大買/大賣/鉅額交易
2024/06/04	0.1	101.00	74	105.41	103.00	-74	18,149	-0.41%
2024/06/03	3.2	103.28	2	101.75	103.50	1.2	17,826	0.01%
2024/05/31	5.2	106.98	70.1	107.21	107.50	-64.9	17,224	-0.38%
2024/05/30	3.1	102.66	115.1	105.05	106.50	-112.1	16,598	-0.68%	大賣/鉅額交易
2024/05/29	78	99.47	127	105.31	101.00	-49	16,069	-0.30%	大賣/
2024/05/28	2.1	100.00	1	100.50	99.90	1.1	15,609	0.01%
2024/05/27	1.2	102.42	61	102.84	101.00	-59.8	15,556	-0.38%
2024/05/24	0	0.00	11.1	100.09	100.50	-11.1	15,545	-0.07%
2024/05/23	2	102.25	4	101.50	101.00	-2	15,493	-0.01%
2024/05/22	4	102.50	92.2	102.31	101.00	-88.2	15,393	-0.57%
2024/05/21	0	98.10	51	99.36	98.90	-51	15,219	-0.34%
2024/05/20	5.2	97.73	6.1	98.78	98.90	-0.9	15,157	-0.01%
2024/05/17	3	97.30	1.1	98.15	98.20	2	15,014	0.01%
2024/05/16	4.5	95.38	6	95.34	96.00	-1.5	14,829	-0.01%
2024/05/15	1	93.00	5	92.88	92.10	-4	14,586	-0.03%
2024/05/14	0	92.00	0.7	92.31	92.10	-0.6	14,614	0.00%
2024/05/13	276.1	90.96	0	0.00	92.90	276.1	14,693	1.88%	大買/鉅額交易
2024/05/10	171	90.97	1	91.30	92.00	170	14,685	1.16%	大買/鉅額交易
2024/05/09	3.1	89.53	2	89.30	89.10	1.1	14,594	0.01%
2024/05/08	0.3	91.57	0.2	92.00	91.00	0.1	14,585	0.00%
2024/05/07	0.2	92.20	2.1	92.83	93.20	-1.9	14,477	-0.01%
2024/05/06	2.1	91.96	0	91.80	92.10	2.1	14,391	0.01%
2024/05/03	4.1	92.14	10	93.00	92.80	-5.9	14,275	-0.04%
2024/05/02	2	92.40	19.2	91.73	93.90	-17.2	14,054	-0.12%
2024/04/30	17.2	86.22	0	86.60	86.00	17.2	13,191	0.13%
2024/04/29	46	85.22	17	87.26	88.60	29	13,068	0.22%
2024/04/26	0.1	83.50	2	83.40	83.00	-2	12,848	-0.02%
2024/04/25	3	84.20	1.1	84.64	83.30	1.9	13,003	0.01%
2024/04/24	0.1	84.90	13	84.88	85.40	-13	13,050	-0.10%
2024/04/23	0	0.00	5	81.96	82.30	-5	12,963	-0.04%
2024/04/22	16	80.90	4	81.50	81.20	12	12,978	0.09%
2024/04/19	19	82.23	1	81.40	81.20	18	12,842	0.14%
2024/04/18	0	0.00	7	85.79	86.30	-7	12,613	-0.06%
2024/04/17	1	83.60	2	84.05	84.70	-1	12,497	-0.01%
2024/04/16	5	83.08	4	83.23	83.10	1	12,400	0.01%
2024/04/15	3	85.07	2	85.40	84.90	1	12,279	0.01%
2024/04/12	4	88.13	0	0.00	87.70	4	12,146	0.03%
2024/04/11	0	0.00	12	86.84	88.00	-12	12,086	-0.10%
2024/04/10	4.1	86.70	0	0.00	86.90	4.1	11,971	0.03%
2024/04/09	6.3	87.23	14	87.50	87.10	-7.7	11,937	-0.06%
2024/04/08	2	85.10	0	0.00	86.10	2	11,879	0.02%
2024/04/03	10	83.90	11	84.41	85.00	-1	11,878	-0.01%
2024/04/02	1.2	85.37	0.2	85.30	84.80	1	11,948	0.01%
2024/04/01	3	85.23	2	85.10	84.60	1	12,193	0.01%
2024/03/29	6	84.80	2	86.00	85.50	4	12,083	0.03%
2024/03/28	3	85.57	9	86.16	84.80	-6	11,766	-0.05%
2024/03/27	0	0.00	2	86.10	86.20	-2	11,713	-0.02%
2024/03/26	10	85.98	10.7	85.84	85.10	-0.7	11,645	-0.01%
2024/03/25	5	86.44	3	86.43	86.30	2	11,427	0.02%
2024/03/22	3	88.96	2	88.20	87.90	1	11,365	0.01%
2024/03/21	1	90.30	3	90.20	89.80	-2	10,946	-0.02%
2024/03/20	17	90.74	7	88.99	89.70	10	10,714	0.09%
2024/03/19	6	88.27	21.3	88.08	90.80	-15.3	10,121	-0.15%
2024/03/18	14.1	85.73	4.2	84.85	84.80	9.9	9,386	0.11%
2024/03/15	10	83.46	2.1	82.45	83.90	7.9	9,116	0.09%
2024/03/14	1	82.70	16	81.97	82.40	-15	8,838	-0.17%
2024/03/13	22	83.19	18	83.32	82.70	4	8,627	0.05%
2024/03/12	21	79.37	45	80.07	81.20	-24	7,739	-0.31%
2024/03/11	3.5	73.71	0	0.00	73.90	3.5	7,115	0.05%
2024/03/08	12	75.20	8	75.00	74.20	4	7,449	0.05%
2024/03/07	4.1	73.03	1	73.40	73.10	3.1	7,395	0.04%
2024/03/04	2.1	73.30	1	73.40	73.50	1.1	8,703	0.01%
2024/03/01	2	73.00	3	72.80	72.60	-1	9,179	-0.01%
2024/02/29	5	71.80	0	0.00	72.20	5	9,902	0.05%
2024/02/27	1	72.00	0	0.00	72.00	1	10,878	0.01%
2024/02/26	1	72.70	3	72.57	72.20	-2	11,785	-0.02%
2024/02/23	0	73.30	3	73.70	72.90	-3	12,337	-0.02%
2024/02/21	1	73.70	0	0.00	73.50	1	13,364	0.01%
2024/02/19	0.1	75.20	0	0.00	75.30	0.1	13,646	0.00%
2024/02/16	2	74.30	2	74.80	74.80	0	13,746	0.00%
2024/02/15	1	73.20	0	0.00	73.90	1	13,852	0.01%
2024/02/05	0	0.00	1	73.00	73.50	-1	13,811	-0.01%
2024/02/01	0	0.00	45	72.90	72.50	-45	14,010	-0.32%
2024/01/30	1	73.32	0	0.00	73.10	1	14,228	0.01%
2024/01/29	0	0.00	1	74.60	74.70	-1	14,265	-0.01%
2024/01/26	3.1	75.40	4	75.38	74.80	-0.9	14,319	-0.01%
2024/01/25	2.6	75.86	0	76.40	76.30	2.5	14,328	0.02%
2024/01/24	6	74.08	9	75.09	75.00	-3	14,305	-0.02%
2024/01/23	0	74.90	6	74.88	74.90	-6	14,351	-0.04%
2024/01/22	0	73.60	12	73.65	73.50	-12	14,345	-0.08%
2024/01/19	37	74.55	26	75.00	74.40	11	14,281	0.08%
2024/01/18	6	73.30	16	72.71	72.70	-10	14,140	-0.07%
2024/01/17	45	73.72	44	73.33	73.90	1	14,076	0.01%
2024/01/16	11	76.66	8.2	76.01	76.00	2.8	13,957	0.02%
2024/01/12	10	78.07	2	77.50	77.50	8	13,946	0.06%
2024/01/11	7	78.96	2	78.90	79.40	5	13,921	0.04%
2024/01/09	2	78.60	2	78.80	78.60	0	14,064	0.00%
2024/01/05	10	78.80	1	79.70	78.60	9	14,333	0.06%
2024/01/03	1	78.10	0	0.00	78.30	1	14,488	0.01%
2024/01/02	21	80.30	4	81.73	79.70	17	14,447	0.12%
2023/12/29	1	81.50	0	0.00	81.50	1	14,443	0.01%
2023/12/28	1	81.10	3	81.20	81.10	-2	14,403	-0.01%
2023/12/27	12.1	80.24	3.1	80.60	81.00	9	14,295	0.06%
2023/12/26	0	0.00	0.1	78.50	78.50	-0.1	14,049	0.00%
2023/12/22	0	0.00	1	78.20	78.20	-1	14,148	-0.01%
2023/12/19	1.1	77.47	4	76.80	77.20	-2.9	14,108	-0.02%
2023/12/18	0	0.00	2	78.80	78.90	-2	13,998	-0.01%
2023/12/15	1.1	79.98	1	80.10	79.80	0.1	13,984	0.00%
2023/12/14	1	79.70	0	0.00	80.00	1	13,921	0.01%
2023/12/13	3	79.50	1	79.80	79.40	2	13,861	0.01%
2023/12/11	2.1	78.60	0	78.50	78.60	2.1	13,729	0.02%
2023/12/08	0	0.00	0.1	78.90	78.70	-0.1	13,717	0.00%
2023/12/07	4	78.10	0	0.00	77.70	4	13,677	0.03%
2023/12/06	5	78.06	2	78.10	77.50	3	13,573	0.02%
2023/12/05	4.1	79.36	1	81.00	77.80	3.1	13,430	0.02%
2023/12/04	1	80.90	7.1	81.03	80.90	-6.1	13,054	-0.05%
2023/12/01	5.1	78.60	0	0.00	78.90	5.1	12,759	0.04%
2023/11/30	2.1	80.17	0	0.00	79.80	2.1	12,367	0.02%
2023/11/29	15.1	80.16	5	80.50	79.50	10.1	11,940	0.08%
2023/11/28	9	80.44	3	80.13	79.10	6	11,527	0.05%
2023/11/27	15	81.98	7	81.23	79.70	8	11,025	0.07%
2023/11/24	9.1	86.58	45.2	86.05	85.50	-36.1	10,300	-0.35%
2023/11/23	27	83.58	11	84.05	83.40	16	9,265	0.17%
2023/11/22	1	79.90	69	80.84	81.10	-68	8,342	-0.82%
2023/11/21	2	79.40	6	80.32	78.70	-4	7,853	-0.05%
2023/11/20	5	76.58	4.3	77.81	78.00	0.7	7,333	0.01%
2023/11/16	0	0.00	1	72.30	72.90	-1	6,770	-0.01%
2023/11/15	1	71.50	1	71.60	71.60	0	6,740	0.00%
2023/11/14	15	70.80	22	70.90	71.20	-7	6,718	-0.10%
2023/11/13	0	0.00	1	68.90	68.90	-1	6,563	-0.02%
2023/11/09	11.6	67.82	0	0.00	67.50	11.6	6,437	0.18%
2023/11/08	7.2	69.53	4	69.80	69.70	3.2	6,160	0.05%
2023/11/07	0	0.00	1	72.90	72.70	-1	5,856	-0.02%
2023/11/02	0	0.00	10	72.70	72.90	-10	5,827	-0.17%
2023/11/01	0	0.00	0	71.40	71.60	0	5,822	0.00%
2023/10/31	0.2	70.20	0	0.00	70.10	0.2	5,846	0.00%
2023/10/30	1.3	70.92	1	71.50	70.40	0.3	5,916	0.01%
2023/10/27	0	0.00	3	72.00	71.80	-3	5,922	-0.05%
2023/10/26	11	71.97	1	72.70	71.30	10	5,970	0.17%
2023/10/25	1	72.40	1	73.20	74.40	0	5,918	0.00%
2023/10/24	0	0.00	12	74.59	72.80	-12	5,896	-0.20%
2023/10/23	10	73.10	0	0.00	73.00	10	5,894	0.17%
2023/10/20	3	73.57	0	0.00	73.60	3	5,910	0.05%
2023/10/19	1	74.10	1	73.80	74.50	0	5,914	0.00%
2023/10/18	1	74.60	1	74.50	74.00	0	5,959	0.00%
2023/10/16	5.1	74.61	3	72.70	72.70	2.1	5,903	0.04%
2023/10/13	5.1	74.52	7	75.37	75.40	-1.9	5,828	-0.03%
2023/10/12	2	72.30	3	73.70	74.20	-1	5,629	-0.02%
2023/10/06	1	70.70	1	70.80	70.70	0	5,485	0.00%
2023/10/05	1	71.60	0	0.00	71.90	1	5,494	0.02%
2023/10/04	0	0.00	0.1	70.10	70.00	-0.1	5,403	0.00%
2023/09/27	0.1	67.60	0	0.00	67.80	0.1	5,594	0.00%
2023/09/15	0	0.00	1.2	71.87	72.00	-1.2	5,699	-0.02%
2023/09/13	0	0.00	1	71.70	71.40	-1	5,692	-0.02%
2023/09/11	0.2	69.00	2	68.90	68.90	-1.8	5,652	-0.03%
2023/09/07	1	70.40	0	0.00	69.90	1	5,671	0.02%
2023/09/06	0	0.00	0.1	70.70	70.30	-0.1	5,635	0.00%
2023/09/05	1	69.80	1	70.40	70.50	0	5,616	0.00%
2023/09/04	3	70.77	1.1	70.77	70.80	1.9	5,597	0.03%
2023/09/01	1.1	69.97	0	0.00	69.60	1.1	5,535	0.02%
2023/08/28	1	68.20	17	68.29	68.30	-16	5,436	-0.29%
2023/08/25	130	67.80	85.2	67.27	67.80	44.8	5,384	0.83%	大買/
2023/08/24	11	68.55	20.1	68.90	68.80	-9.1	5,302	-0.17%
2023/08/23	0	0.00	3	68.20	68.40	-3	5,261	-0.06%
2023/08/22	73	68.52	60	68.34	68.50	13	5,304	0.25%
2023/08/21	4.4	69.29	0	0.00	68.70	4.4	5,228	0.08%
2023/08/18	5	70.74	0	0.00	70.40	5	5,102	0.10%
2023/08/11	5	73.00	0	0.00	72.60	5	4,947	0.10%
2023/08/10	0	0.00	1	73.80	74.00	-1	4,956	-0.02%
2023/08/09	0	0.00	1	74.50	74.30	-1	4,846	-0.02%
2023/08/08	2	74.90	0	0.00	74.60	2	4,848	0.04%
2023/08/07	0	0.00	1	75.50	75.80	-1	4,785	-0.02%
2023/07/27	1	76.00	0	0.00	76.70	1	4,521	0.02%
2023/07/26	5	76.50	0	0.00	75.60	5	4,515	0.11%
2023/07/24	1	77.40	0	0.00	77.60	1	4,472	0.02%
2023/07/21	1	78.40	0	0.00	78.00	1	4,464	0.02%
2023/07/19	4	80.50	0	0.00	80.00	4	4,371	0.09%
2023/07/18	3	80.90	0	0.00	80.80	3	4,387	0.07%
2023/07/17	1	80.60	3	81.80	81.30	-2	4,426	-0.05%
2023/07/14	0	0.00	2	81.50	80.80	-2	4,500	-0.04%
2023/07/13	3.1	79.57	0	0.00	79.70	3.1	4,465	0.07%
2023/07/12	25	80.20	0	0.00	80.00	25	4,442	0.56%
2023/07/11	1	81.10	0	0.00	81.60	1	4,422	0.02%
2023/07/10	6	80.67	1	80.00	80.00	5	4,428	0.11%
2023/07/03	1	88.30	0	0.00	87.70	1	4,090	0.02%
2023/06/28	0	86.80	0	0.00	86.20	0	4,087	0.00%
2023/06/21	5	88.50	0	0.00	88.20	5	4,186	0.12%
2023/06/20	3	88.30	0	0.00	88.10	3	4,293	0.07%
2023/06/16	1	91.60	0	0.00	90.30	1	4,285	0.02%
2023/06/15	0	0.00	1	93.10	92.90	-1	4,260	-0.02%
2023/06/14	1	92.90	0	0.00	92.90	1	4,374	0.02%
2023/06/09	0	0.00	3	93.80	93.40	-3	4,346	-0.07%
2023/06/08	3	93.20	0	0.00	93.00	3	4,341	0.07%
2023/06/07	0	0.00	1	94.70	94.80	-1	4,381	-0.02%
2023/05/29	0	0.00	3	95.30	94.10	-3	4,419	-0.07%
2023/05/24	0	0.00	2	90.20	90.20	-2	4,683	-0.04%
2023/05/17	1	90.00	0	0.00	90.20	1	5,066	0.02%
2023/05/09	1	90.00	0	0.00	90.00	1	5,507	0.02%
2023/05/05	1	89.70	2	89.90	89.70	-1	5,685	-0.02%
2023/05/04	1	88.60	5	89.00	89.30	-4	5,810	-0.07%
2023/05/03	0	0.00	1	86.00	88.20	-1	5,880	-0.02%
2023/04/28	3	87.10	1	87.30	86.70	2	6,490	0.03%
2023/04/26	1	85.00	0	85.60	85.50	1	6,624	0.02%
2023/04/25	1	87.60	0	0.00	87.00	1	6,709	0.01%
2023/04/24	1	89.80	3	89.13	88.90	-2	6,824	-0.03%
2023/04/21	1	91.40	1	91.40	90.20	0	6,869	0.00%
2023/04/19	3	92.27	0	0.00	90.90	3	7,214	0.04%
2023/04/18	3	93.00	0	0.00	92.10	3	7,596	0.04%
2023/04/17	5	93.60	0	0.00	93.80	5	7,735	0.06%
2023/04/14	0	0.00	1	94.40	94.60	-1	7,735	-0.01%
2023/04/12	1	93.90	0	0.00	94.30	1	7,684	0.01%
2023/04/10	1	95.30	0.1	95.03	94.60	0.9	7,762	0.01%
2023/03/28	1	98.50	0.6	98.32	98.90	0.4	7,825	0.00%
2023/03/27	0	0.00	2	100.25	99.00	-2	7,922	-0.03%
2023/03/24	2	98.70	3	99.17	98.50	-1	7,889	-0.01%
2023/03/23	0	0.00	1	96.00	98.00	-1	7,842	-0.01%
2023/03/22	0.1	94.50	0	0.00	94.20	0.1	7,774	0.00%
2023/03/21	0	0.00	1	93.70	93.70	-1	7,849	-0.01%
2023/03/14	1	91.00	4	91.40	91.00	-3	7,937	-0.04%
2023/03/13	1	90.70	0	92.20	92.50	1	7,947	0.01%
2023/03/10	2	91.45	5	92.30	91.70	-3	7,997	-0.04%
2023/03/09	2	93.85	0	0.00	93.90	2	8,118	0.02%
2023/03/03	15	93.00	0	0.00	91.60	15	8,105	0.19%
2023/03/01	1	90.40	1	91.40	93.40	0	8,175	0.00%
2023/02/23	0	0.00	2	92.75	93.40	-2	8,204	-0.02%
2023/02/22	13	91.10	11	91.68	91.70	2	8,356	0.02%
2023/02/21	2	94.85	2	95.40	95.00	0	8,345	0.00%
2023/02/17	1	91.90	2	92.30	92.40	-1	8,752	-0.01%
2023/02/16	0	0.00	1	93.00	92.70	-1	8,847	-0.01%
2023/02/15	3	93.20	0	0.00	92.40	3	9,097	0.03%
2023/02/14	2	97.30	0	0.00	97.20	2	9,016	0.02%
2023/02/10	0	0.00	4	97.78	98.70	-4	9,040	-0.04%
2023/02/08	2	96.65	0	0.00	95.70	2	8,956	0.02%
2023/02/03	17	96.64	15	96.90	96.60	2	9,038	0.02%
2023/02/02	1	96.80	0.1	97.50	96.80	0.9	9,008	0.01%
2023/02/01	8	97.34	5	99.92	97.20	3	8,912	0.03%
2023/01/31	15	98.45	10	97.97	99.70	5	8,795	0.06%
2023/01/30	2	98.35	11	99.40	101.00	-9	8,464	-0.11%
2023/01/17	0	0.00	2	91.50	92.00	-2	8,194	-0.02%
2023/01/13	7	89.79	0	0.00	88.20	7	8,124	0.09%
2023/01/12	12	89.69	11	90.09	90.00	1	8,014	0.01%
2023/01/10	1	92.10	0	0.00	91.70	1	7,836	0.01%
2023/01/09	0	0.00	1	92.80	93.40	-1	7,676	-0.01%
2023/01/06	20	89.75	23	89.58	90.80	-3	7,420	-0.04%
2023/01/05	4	84.90	7	84.13	84.80	-3	6,972	-0.04%
2023/01/03	0	0.00	2	79.00	80.00	-2	6,966	-0.03%
2022/12/27	2	81.15	2	81.75	81.10	0	6,983	0.00%
2022/12/26	1	80.90	0	0.00	80.40	1	6,977	0.01%
2022/12/23	2	81.10	1	81.70	81.50	1	7,006	0.01%
2022/12/19	1	84.50	0	0.00	84.60	1	7,070	0.01%
2022/12/16	2	80.90	3	82.30	82.30	-1	6,965	-0.01%
2022/12/13	1	83.80	2	86.65	83.80	-1	7,106	-0.01%
2022/12/12	6	78.50	5	79.40	83.90	1	7,001	0.01%
2022/12/08	0	0.00	1	83.60	82.90	-1	6,914	-0.01%
2022/12/06	1	86.00	0	0.00	84.80	1	6,881	0.01%
2022/12/05	1	87.20	2	87.35	86.50	-1	6,886	-0.01%
2022/12/02	1	86.70	0	0.00	86.80	1	6,936	0.01%
2022/12/01	1.1	86.22	2	86.70	87.10	-0.9	6,920	-0.01%
2022/11/30	3	82.27	2	82.60	82.30	1	6,787	0.01%
2022/11/29	1	82.60	1	83.20	83.30	0	6,734	0.00%
2022/11/28	3	82.20	3	83.47	83.50	0	6,752	0.00%
2022/11/25	0	0.00	5	83.50	83.90	-5	6,770	-0.07%
2022/11/24	0	0.00	1	83.70	84.40	-1	6,781	-0.01%
2022/11/23	9	85.16	8	86.00	83.20	1	6,779	0.01%
2022/11/22	0	0.00	1	83.90	83.50	-1	6,750	-0.01%
2022/11/21	2	85.30	1	87.50	83.70	1	6,762	0.01%
2022/11/18	3	89.50	2	89.20	88.10	1	6,627	0.02%
2022/11/17	1	87.10	8.1	86.54	90.70	-7.1	6,483	-0.11%
2022/11/16	0	0.00	2.6	87.67	87.20	-2.6	6,395	-0.04%
2022/11/15	2	85.25	27	83.74	85.50	-25	6,169	-0.41%
2022/11/14	13.2	80.84	13	80.65	80.80	0.2	5,930	0.00%
2022/11/11	8	78.94	24.2	80.84	80.90	-16.2	5,877	-0.28%
2022/11/10	1.1	73.98	4	74.08	74.10	-2.9	5,629	-0.05%
2022/11/09	2	71.15	9	71.40	73.00	-7	5,590	-0.13%
2022/11/08	0.1	68.80	2	68.85	69.10	-2	5,547	-0.04%
2022/11/07	1	66.60	3	66.83	67.50	-2	5,611	-0.04%
2022/11/04	11	64.76	10	65.30	65.30	1	5,641	0.02%
2022/11/03	3	65.27	0	0.00	65.10	3	5,632	0.05%
2022/11/02	19	65.04	15	65.77	66.00	4	5,664	0.07%
2022/11/01	0	0.00	1	67.40	68.10	-1	5,487	-0.02%
2022/10/31	1	64.70	11	65.76	66.40	-10	5,609	-0.18%
2022/10/28	2	64.10	1	64.80	64.10	1	5,730	0.02%
2022/10/27	2	65.00	5	64.54	64.80	-3	5,940	-0.05%
2022/10/21	0	0.00	1	64.00	63.50	-1	6,095	-0.02%
2022/10/20	1	60.90	1	61.50	62.40	0	6,036	0.00%
2022/10/19	0	0.00	1	63.50	62.70	-1	6,039	-0.02%
2022/10/18	2	62.85	0	0.00	63.00	2	6,072	0.03%
2022/10/12	3	60.37	0	0.00	60.30	3	6,178	0.05%
2022/10/07	1	67.30	0	0.00	66.80	1	6,176	0.02%
2022/10/06	1	68.40	1	68.80	68.80	0	6,221	0.00%
2022/10/05	0	0.00	0.2	69.30	68.50	-0.2	6,257	0.00%
2022/10/04	1	66.70	1	67.30	67.30	0	6,284	0.00%
2022/09/30	3	63.17	0	0.00	65.00	3	6,420	0.05%
2022/09/28	0	0.00	3	63.87	63.30	-3	6,594	-0.05%
2022/09/27	6	64.77	0	0.00	65.00	6	6,635	0.09%
2022/09/26	0	65.00	0	0.00	64.40	0	6,777	0.00%
2022/09/23	1	68.00	1	68.10	68.00	0	6,817	0.00%
2022/09/22	0	0.00	2	68.30	68.00	-2	6,930	-0.03%
2022/09/21	3.1	68.81	0	0.00	69.80	3.1	6,932	0.04%
2022/09/19	2	72.90	0	0.00	72.50	2	6,756	0.03%
2022/09/16	0.1	74.80	1	73.80	73.10	-0.9	6,796	-0.01%
2022/09/15	0	0.00	0.1	75.50	75.40	-0.1	6,849	0.00%
2022/09/14	3	73.21	0	0.00	73.80	3	6,947	0.04%
2022/09/13	2	75.40	2	75.90	75.50	0	6,951	0.00%
2022/09/12	2	75.20	12	75.53	75.00	-10	6,943	-0.14%
2022/09/08	0	0.00	2	73.70	74.00	-2	6,996	-0.03%
2022/09/01	3	72.57	1	73.30	72.50	2	7,189	0.03%
2022/08/31	3	72.37	6	73.43	74.40	-3	7,156	-0.04%
2022/08/30	3	73.13	1	73.70	73.30	2	7,145	0.03%
2022/08/29	28	72.98	2	73.15	73.20	26	7,129	0.36%
2022/08/26	2	76.75	3	76.67	76.60	-1	7,096	-0.01%
2022/08/25	4	74.88	0	0.00	75.00	4	7,080	0.06%
2022/08/24	0	0.00	1	75.50	75.20	-1	7,171	-0.01%
2022/08/23	6	74.30	6	74.52	74.20	0	7,223	0.00%
2022/08/22	0	0.00	4	73.65	74.10	-4	7,228	-0.06%
2022/08/19	11	75.25	1	75.50	75.00	10	7,267	0.14%
2022/08/18	4	75.73	0	0.00	76.00	4	7,292	0.05%
2022/08/17	0.1	76.90	1	76.70	77.20	-1	7,294	-0.01%
2022/08/16	24	76.84	1	77.90	76.20	23	7,369	0.31%
2022/08/15	16	78.05	7	78.07	78.20	9	7,379	0.12%
2022/08/12	2	76.70	6	76.15	76.60	-4	7,295	-0.05%
2022/08/11	1	73.70	3	73.67	73.90	-2	7,205	-0.03%
2022/08/09	5	71.90	0	0.00	72.00	5	7,132	0.07%
2022/08/08	3	73.50	0	0.00	73.40	3	7,087	0.04%
2022/08/05	9	74.77	9	75.41	74.90	0	7,031	0.00%
2022/08/04	18	72.61	20	73.25	73.00	-2	6,886	-0.03%
2022/08/03	1	68.85	145	69.09	69.70	-144	6,740	-2.14%	大賣/鉅額交易
2022/08/02	22	68.42	26	68.30	68.20	-4	6,575	-0.06%
2022/08/01	0	0.00	1	70.80	70.70	-1	6,525	-0.02%
2022/07/29	1	72.70	2	72.80	72.00	-1	6,510	-0.02%
2022/07/28	3	71.93	1	73.00	72.10	2	6,509	0.03%
2022/07/26	1	71.30	0	0.00	71.00	1	6,483	0.02%
2022/07/25	1	73.50	0	0.00	72.80	1	6,465	0.02%
2022/07/22	3	75.50	0	0.00	75.20	3	6,496	0.05%
2022/07/21	2	75.35	5	75.08	75.90	-3	6,501	-0.05%
2022/07/20	4	74.73	5	75.28	73.50	-1	6,451	-0.02%
2022/07/15	4	71.63	5	72.86	73.10	-1	6,416	-0.02%
2022/07/13	0.1	69.40	0	0.00	68.90	0.1	6,320	0.00%
2022/07/12	1.2	68.73	0	0.00	67.90	1.2	6,267	0.02%
2022/07/11	0.2	71.10	0	0.00	71.30	0.2	6,257	0.00%
2022/07/08	7	71.17	6	71.62	71.80	1	6,256	0.02%
2022/07/07	6	69.78	1	70.00	69.70	5	6,167	0.08%
2022/07/06	31	66.10	10	66.80	65.30	21	6,078	0.35%
2022/07/05	3	69.40	3	70.70	69.10	0	6,028	0.00%
2022/07/04	3	67.30	42	66.87	67.50	-39	5,980	-0.65%
2022/07/01	6.1	74.99	0	0.00	73.30	6.1	5,839	0.10%
2022/06/30	3	77.03	0	0.00	76.80	3	5,892	0.05%
2022/06/29	5	80.76	0	0.00	79.90	5	5,768	0.09%
2022/06/28	2	82.85	1	82.90	82.80	1	5,701	0.02%
2022/06/27	0	0.00	1	85.40	85.00	-1	5,706	-0.02%
2022/06/24	1	84.20	1	84.20	83.10	0	5,673	0.00%
2022/06/23	0.1	83.50	0	0.00	83.00	0.1	5,631	0.00%
2022/06/22	6	85.68	10	83.70	83.70	-4	5,546	-0.07%
2022/06/20	2	89.75	0	0.00	89.10	2	5,392	0.04%
2022/06/17	1.1	90.33	0	0.00	90.60	1.1	5,349	0.02%
2022/06/16	5.1	94.04	0	0.00	93.00	5.1	5,242	0.10%
2022/06/15	2.1	96.12	2	95.55	95.50	0.1	5,177	0.00%
2022/06/14	3	95.50	4	94.48	96.50	-1	5,245	-0.02%
2022/06/13	19.1	96.56	1	95.60	95.60	18.1	5,217	0.35%
2022/06/07	3	101.00	0	0.00	101.50	3	5,202	0.06%
2022/06/06	0	0.00	1	103.50	102.50	-1	5,222	-0.02%
2022/06/02	2.1	100.79	0	0.00	101.00	2.1	5,241	0.04%
2022/06/01	2	103.50	0	0.00	103.50	2	5,270	0.04%
2022/05/31	2	105.25	8	103.50	107.00	-6	5,238	-0.11%
2022/05/30	6	101.75	4	101.55	103.50	2	5,156	0.04%
2022/05/27	2	98.10	0	0.00	98.20	2	5,112	0.04%
2022/05/26	3	98.18	0	0.00	97.40	3	5,127	0.06%
2022/05/25	0	0.00	3	100.00	101.00	-3	5,078	-0.06%
2022/05/24	9.1	102.57	10	100.00	99.80	-0.9	5,092	-0.02%
2022/05/23	3	106.50	1	108.00	106.50	2	4,966	0.04%
2022/05/19	2	105.50	1	105.00	106.50	1	4,918	0.02%
2022/05/18	1	107.50	0	0.00	107.50	1	4,905	0.02%
2022/05/17	0	0.00	1	107.00	107.00	-1	4,887	-0.02%
2022/05/12	1	100.00	0	0.00	101.00	1	5,143	0.02%
2022/05/11	1	101.00	0	0.00	102.00	1	5,200	0.02%
2022/05/09	8.1	101.62	4	100.00	99.50	4.1	5,337	0.08%
2022/05/06	0	0.00	1	103.50	107.50	-1	5,360	-0.02%
2022/05/05	2	106.25	7	107.00	107.50	-5	5,477	-0.09%
2022/05/04	7	105.00	0	0.00	105.50	7	5,627	0.12%
2022/04/29	5	106.00	5	104.50	105.50	0	5,680	0.00%
2022/04/28	0	101.50	2	99.90	103.50	-2	5,771	-0.03%
2022/04/27	2	98.60	6	96.70	98.50	-4	5,692	-0.07%
2022/04/26	1	102.00	0	0.00	102.00	1	5,651	0.02%
2022/04/22	0.1	106.00	0	0.00	106.00	0.1	5,704	0.00%
2022/04/21	10	107.50	10	108.00	109.00	0	5,748	0.00%
2022/04/20	0	109.00	0	0.00	109.00	0	5,791	0.00%
2022/04/14	1	112.02	0	0.00	112.00	1	6,000	0.02%
2022/04/08	0.1	116.25	0	0.00	116.50	0.1	6,153	0.00%
2022/04/07	1	117.00	1	119.50	117.00	0	6,111	0.00%
2022/04/06	31.1	116.65	30	116.00	118.00	1.1	6,035	0.02%
2022/04/01	3	121.50	0	0.00	122.00	3	5,870	0.05%
2022/03/24	7	122.21	0	0.00	122.00	7	5,851	0.12%
2022/03/21	0	0.00	4	124.75	124.00	-4	5,961	-0.07%
2022/03/18	4	122.63	0	0.00	124.00	4	6,003	0.07%
2022/03/17	2	120.25	3	122.00	123.00	-1	6,109	-0.02%
2022/03/15	12.1	116.38	10	115.50	116.50	2.1	6,112	0.03%
2022/03/10	5	125.00	7	125.36	124.00	-2	6,202	-0.03%
2022/03/09	2	122.00	0	0.00	122.00	2	6,295	0.03%
2022/03/08	1	120.50	8	120.00	121.00	-7	6,490	-0.11%
2022/03/07	1	124.00	0	0.00	123.50	1	6,505	0.02%
2022/03/04	10	126.80	2	126.25	127.00	8	6,506	0.12%
2022/03/03	4	134.50	2	132.00	132.50	2	6,442	0.03%
2022/03/02	0	0.00	2	130.75	133.50	-2	6,430	-0.03%
2022/03/01	0	0.00	6	127.42	130.00	-6	6,379	-0.09%
2022/02/25	3	124.83	0	0.00	125.50	3	6,344	0.05%
2022/02/24	2	124.00	4.3	124.00	125.00	-2.2	6,354	-0.03%
2022/02/23	2	124.50	0	0.00	124.50	2	6,327	0.03%
2022/02/22	3	125.00	0	0.00	126.50	3	6,402	0.05%
2022/02/18	0	0.00	1	128.50	128.00	-1	6,436	-0.02%
2022/02/17	0	0.00	1	128.50	129.00	-1	6,487	-0.02%
2022/02/16	3	129.00	0	0.00	129.50	3	6,529	0.05%
2022/02/15	1	129.50	5	128.20	127.00	-4	6,571	-0.06%
2022/02/14	6	124.75	0	0.00	124.00	6	6,467	0.09%
2022/02/11	11	129.64	10	130.50	131.50	1	6,450	0.02%
2022/02/10	3	129.50	6	129.75	130.50	-3	6,657	-0.05%
2022/02/09	1	127.50	1	127.00	127.50	0	6,697	0.00%
2022/02/08	1	124.00	0	0.00	123.50	1	6,783	0.01%
2022/02/07	6.1	125.49	2	127.00	123.50	4.1	6,906	0.06%
2022/01/26	66.1	129.12	61	131.02	130.50	5.1	7,198	0.07%
2022/01/24	2	136.50	1	138.50	137.50	1	7,934	0.01%
2022/01/21	3	135.34	3	137.17	138.00	0	8,056	0.00%
2022/01/20	1	138.50	0	0.00	140.50	1	8,134	0.01%
2022/01/18	0	0.00	1	141.50	141.50	-1	8,424	-0.01%
2022/01/17	0	141.00	0	0.00	140.50	0	8,472	0.00%
2022/01/13	1	139.00	0	0.00	139.00	1	8,517	0.01%
2022/01/11	3	139.67	0	0.00	139.50	3	8,566	0.04%
2022/01/10	2	142.00	0	0.00	143.00	2	8,543	0.02%
2022/01/07	1	143.00	0	0.00	142.50	1	8,724	0.01%
2022/01/06	1	145.00	0	0.00	147.00	1	8,756	0.01%
2022/01/05	1.2	148.17	0	0.00	148.50	1.2	8,905	0.01%
2022/01/04	2	150.50	11	152.50	150.50	-9	8,975	-0.10%
2022/01/03	4	151.63	0	0.00	151.50	4	9,042	0.04%
2021/12/29	0	0.00	1	159.50	159.50	-1	9,316	-0.01%
2021/12/28	1.2	159.08	0	0.00	160.00	1.2	9,597	0.01%
2021/12/27	6	158.50	0	0.00	157.50	6	9,682	0.06%
2021/12/22	1	158.00	0	0.00	158.00	1	10,209	0.01%
2021/12/21	0.1	154.50	0	0.00	157.00	0.1	10,272	0.00%
2021/12/20	4	156.00	0	0.00	154.50	4	10,347	0.04%
2021/12/14	0	0.00	1	151.50	152.00	-1	11,065	-0.01%
2021/12/13	1	150.50	0	0.00	150.00	1	11,234	0.01%
2021/12/09	22	153.02	2	153.50	153.50	20	11,675	0.17%
2021/12/07	1	163.50	6	162.75	162.00	-5	12,681	-0.04%
2021/12/03	8	165.00	5	163.30	164.00	3	13,313	0.02%
2021/12/02	3	161.83	37.3	163.36	165.00	-34.3	13,767	-0.25%
2021/12/01	1	157.50	7	156.86	157.50	-6	14,155	-0.04%
2021/11/29	1	149.00	1	148.50	149.50	0	14,783	0.00%
2021/11/26	1	150.50	2	148.50	148.00	-1	14,896	-0.01%
2021/11/25	0	0.00	1	152.50	151.50	-1	14,949	-0.01%
2021/11/24	12	152.71	306	151.37	151.00	-294	15,122	-1.94%	大賣/鉅額交易
2021/11/23	9	155.61	282	154.28	153.50	-273	15,266	-1.79%	大賣/鉅額交易
2021/11/22	296	158.79	9	159.50	159.50	287	15,438	1.86%	大買/鉅額交易
2021/11/19	312	157.65	13	157.35	156.00	299	15,753	1.90%	大買/鉅額交易
2021/11/18	1	156.00	17	155.09	156.00	-16	15,866	-0.10%
2021/11/17	0	0.00	1	156.00	154.50	-1	16,082	-0.01%
2021/11/16	11	151.41	0	0.00	151.00	11	16,201	0.07%
2021/11/15	11	154.68	1	155.50	153.50	10	16,248	0.06%
2021/11/12	0	0.00	13	155.31	154.00	-13	16,476	-0.08%
2021/11/11	1	151.00	1	152.00	153.00	0	16,472	0.00%
2021/11/10	12	151.54	0	0.00	154.00	12	16,671	0.07%
2021/11/09	9	157.11	36	157.04	155.50	-27	16,820	-0.16%
2021/11/08	1	150.50	18	150.44	150.50	-17	16,970	-0.10%
2021/11/05	5	145.40	8	146.75	144.50	-3	17,155	-0.02%
2021/11/04	40	146.70	8	144.44	143.50	32	17,580	0.18%
2021/11/03	57	151.83	1	153.00	151.50	56	17,469	0.32%
2021/11/02	43.3	158.19	87.2	158.32	158.00	-43.8	17,754	-0.25%
2021/11/01	1	146.50	1	148.50	148.50	0	17,649	0.00%
2021/10/29	91	141.83	2	144.50	144.50	89	17,622	0.51%
2021/10/28	14	146.39	94	149.62	143.00	-80	17,507	-0.46%
2021/10/27	1	149.00	7	147.29	149.00	-6	17,344	-0.03%
2021/10/26	1	145.00	2	144.50	143.50	-1	17,224	-0.01%
2021/10/25	4	139.25	0	0.00	141.00	4	17,090	0.02%
2021/10/22	3	142.33	0	0.00	143.50	3	17,034	0.02%
2021/10/21	1	147.00	0	0.00	143.00	1	16,896	0.01%
2021/10/20	1	147.50	2	146.50	146.50	-1	16,829	-0.01%
2021/10/19	3	144.00	5	145.60	145.50	-2	16,704	-0.01%
2021/10/18	2	142.50	1	139.00	140.50	1	16,617	0.01%
2021/10/15	1	146.50	1	145.50	144.00	0	16,585	0.00%
2021/10/13	4	139.25	2	137.00	138.00	2	16,360	0.01%
2021/10/12	2	142.75	0	0.00	141.00	2	16,162	0.01%
2021/10/08	6	149.67	3	148.67	147.00	3	16,055	0.02%
2021/10/06	2	147.50	8	149.25	149.00	-6	15,732	-0.04%
2021/10/05	3	143.50	3.3	146.24	145.50	-0.3	15,557	0.00%
2021/10/04	3	149.33	4.2	144.44	144.00	-1.2	15,271	-0.01%
2021/10/01	13	145.77	13	145.65	149.00	0	15,191	0.00%
2021/09/30	3	149.33	10.3	150.49	151.50	-7.3	15,062	-0.05%
2021/09/29	1	145.00	0	0.00	144.50	1	14,878	0.01%
2021/09/28	2	153.25	1	155.50	155.50	1	14,638	0.01%
2021/09/27	2	157.25	1	154.50	154.50	1	14,562	0.01%
2021/09/24	0	0.00	2	157.50	157.50	-2	14,499	-0.01%
2021/09/23	5	156.10	9	154.06	152.00	-4	14,371	-0.03%
2021/09/22	3	154.50	5	153.50	154.00	-2	14,150	-0.01%
2021/09/17	10	161.25	8	161.50	162.00	2	13,947	0.01%
2021/09/16	14	158.96	5	158.00	157.00	9	13,727	0.07%
2021/09/15	0	0.00	13	158.46	158.50	-13	13,534	-0.10%
2021/09/14	23	162.37	34	162.01	160.00	-11	13,350	-0.08%
2021/09/13	47.2	167.18	21	171.43	162.00	26.2	13,011	0.20%
2021/09/10	25.2	171.71	26	171.08	173.50	-0.8	12,479	-0.01%
2021/09/09	26	161.21	28	159.00	164.00	-2	11,860	-0.02%
2021/09/08	31	162.19	32	163.84	158.00	-1	11,556	-0.01%
2021/09/07	46.3	168.40	34	167.65	171.50	12.3	11,313	0.11%
2021/09/06	53	165.25	52	166.13	165.00	1	10,853	0.01%
2021/09/03	23	157.96	24	158.96	158.50	-1	10,229	-0.01%
2021/09/02	3	156.67	9	154.56	153.00	-6	9,846	-0.06%
2021/09/01	3.2	151.19	2	151.50	151.00	1.2	9,499	0.01%
2021/08/31	5.1	145.04	3	146.17	148.00	2.1	9,384	0.02%
2021/08/30	0	0.00	1	147.00	149.00	-1	9,304	-0.01%
2021/08/27	4	145.88	102	149.23	148.50	-98	9,135	-1.07%	大賣/
2021/08/26	4	149.38	64	145.77	144.00	-60	8,977	-0.67%
2021/08/25	111	150.51	27	151.13	145.50	84	8,809	0.95%	大買/
2021/08/24	75	142.00	5	141.40	142.50	70	8,417	0.83%
2021/08/23	8	140.94	4	144.13	138.50	4	8,223	0.05%
2021/08/20	1	130.50	1	130.50	131.50	0	8,078	0.00%
2021/08/19	0	0.00	9	136.78	136.00	-9	8,033	-0.11%
2021/08/18	7	135.86	0	0.00	137.00	7	7,956	0.09%
2021/08/16	8	137.81	9	137.00	137.50	-1	7,663	-0.01%
2021/08/13	16	141.88	20	142.93	141.50	-4	7,476	-0.05%
2021/08/12	30	148.80	24	149.02	145.00	6	7,264	0.08%
2021/08/11	7	143.29	2.1	145.71	144.00	4.9	6,871	0.07%
2021/08/10	42	146.02	51.1	148.02	146.50	-9.1	6,610	-0.14%
2021/08/09	8	142.94	8	143.75	143.00	0	6,104	0.00%
2021/08/06	41	146.01	28	146.84	143.00	13	6,073	0.21%
2021/08/05	18	139.39	40	142.49	146.50	-22	5,508	-0.40%
2021/08/04	3	131.50	2	133.50	133.50	1	4,873	0.02%
2021/07/29	0	0.00	0	113.50	113.50	0	5,004	0.00%
2021/07/26	0	0.00	2	114.00	114.50	-2	5,364	-0.04%
2021/07/22	2	117.00	0	0.00	117.00	2	5,492	0.04%
2021/07/21	0	0.00	11	116.00	116.50	-11	5,530	-0.20%
2021/07/20	2	113.00	2	114.00	114.00	0	5,603	0.00%
2021/07/19	8	111.75	1	113.00	113.00	7	5,590	0.13%
2021/07/13	3	119.00	11	119.77	119.00	-8	5,563	-0.14%
2021/07/09	5	113.50	0	0.00	113.50	5	5,656	0.09%
2021/07/08	3	114.83	0	0.00	115.00	3	5,758	0.05%
2021/07/07	3	115.50	0	0.00	116.50	3	5,808	0.05%
2021/07/06	0	0.00	2	118.50	115.50	-2	5,958	-0.03%
2021/07/01	2	116.00	0	0.00	116.00	2	6,250	0.03%
2021/06/30	0	0.00	3	120.00	118.00	-3	6,327	-0.05%
2021/06/29	0	0.00	1	117.50	117.50	-1	6,354	-0.02%
2021/06/28	1	116.00	0	0.00	116.00	1	6,417	0.02%
2021/06/25	2	118.25	0	0.00	117.50	2	6,458	0.03%
2021/06/23	1	119.50	0	0.00	120.50	1	6,502	0.02%
2021/06/22	0	0.00	8	118.00	118.00	-8	6,580	-0.12%
2021/06/18	0	0.00	1	125.00	122.00	-1	6,651	-0.02%
2021/06/17	1	122.00	2	122.75	123.50	-1	6,636	-0.02%
2021/06/16	7	125.57	1	127.50	121.50	6	6,721	0.09%
2021/06/15	8	123.50	0	0.00	124.00	8	6,686	0.12%
2021/06/10	0	0.00	4	116.75	116.00	-4	6,782	-0.06%
2021/06/08	0	0.00	2	115.00	114.50	-2	6,997	-0.03%
2021/06/07	3	112.00	1	111.50	113.50	2	7,198	0.03%
2021/05/27	1	113.00	0	0.00	116.50	1	8,110	0.01%
2021/05/25	0	0.00	1	113.00	112.50	-1	8,145	-0.01%
2021/05/24	1	108.00	0	0.00	108.00	1	8,137	0.01%
2021/05/20	0	0.00	1	108.50	105.50	-1	8,217	-0.01%
2021/05/19	1	107.50	0	0.00	106.50	1	8,269	0.01%
2021/05/18	0	0.00	3	108.33	108.50	-3	8,350	-0.04%
2021/05/17	6	104.33	1	105.00	104.50	5	8,383	0.06%
2021/05/14	13	106.77	8	107.44	105.50	5	8,318	0.06%
2021/05/13	13	110.46	19	108.11	110.00	-6	8,342	-0.07%
2021/05/12	5	98.60	0	0.00	101.50	5	8,514	0.06%
2021/05/11	18	114.00	20	114.60	109.50	-2	8,481	-0.02%
2021/05/07	1	113.00	1	113.50	114.00	0	8,515	0.00%
2021/05/06	1	111.00	1	115.00	112.50	0	8,587	0.00%
2021/04/27	1	119.00	0	0.00	119.50	1	8,896	0.01%
2021/04/26	0	0.00	2	120.25	118.50	-2	8,923	-0.02%
2021/04/23	0	0.00	1	116.00	116.50	-1	8,894	-0.01%
2021/04/22	0	0.00	1	113.00	113.50	-1	9,041	-0.01%
2021/04/21	1	113.00	0	0.00	113.50	1	9,049	0.01%
2021/04/19	0	0.00	1	116.00	116.00	-1	9,243	-0.01%
2021/04/16	1	117.00	0	0.00	116.50	1	9,284	0.01%
2021/04/14	5	113.00	0.1	115.50	113.00	4.9	9,305	0.05%
2021/04/09	0	0.00	1	115.50	116.50	-1	9,116	-0.01%
2021/04/08	0	0.00	1	112.00	112.50	-1	8,994	-0.01%
2021/04/07	0	110.00	0	0.00	111.00	0	8,990	0.00%
2021/04/06	0	0.00	2.1	112.00	112.00	-2.1	8,939	-0.02%
2021/04/01	1	109.00	0	0.00	110.00	1	8,882	0.01%
2021/03/26	0	0.00	1	107.00	107.00	-1	8,690	-0.01%
2021/03/25	0	105.50	0	0.00	106.00	0	8,666	0.00%
2021/03/24	0	106.00	6	105.58	105.50	-6	8,611	-0.07%
2021/03/23	1	110.00	1	109.00	108.50	0	8,634	0.00%
2021/03/22	31	109.50	32	108.03	109.50	-1	8,623	-0.01%
2021/03/19	23	107.50	23	105.50	108.00	0	8,674	0.00%
2021/03/18	22	108.00	25	106.24	109.00	-3	8,613	-0.03%
2021/03/17	28	106.70	28	109.55	106.00	0	8,614	0.00%
2021/03/16	51	107.86	51	108.38	108.50	0	8,584	0.00%
2021/03/15	20	106.00	22	107.43	106.00	-2	8,767	-0.02%
2021/03/12	32	106.03	31	104.47	106.50	1	9,054	0.01%
2021/03/11	28	101.79	28	100.13	102.00	0	9,045	0.00%
2021/03/10	26	100.77	23	103.33	100.50	3	8,877	0.03%
2021/03/09	29	100.79	26	99.50	102.50	3	8,724	0.03%
2021/03/08	22	103.66	20	107.00	103.50	2	8,592	0.02%
2021/03/05	1	105.05	2	107.50	106.00	-1	8,532	-0.01%
2021/03/04	7	109.43	3	109.00	108.50	4	8,465	0.05%
2021/03/03	10	110.50	10	111.50	112.50	0	8,319	0.00%
2021/03/02	1	119.50	0	0.00	115.00	1	8,190	0.01%
2021/02/26	8	117.69	0	0.00	116.00	8	8,162	0.10%
2021/02/24	6	124.00	1	122.00	122.00	5	8,444	0.06%
2021/02/23	4	122.13	0	0.00	122.00	4	8,511	0.05%
2021/02/22	0	124.50	0	0.00	125.50	0	8,435	0.00%
2021/02/19	2	124.00	0	0.00	124.50	2	8,413	0.02%
2021/02/18	11	124.41	58	124.41	123.50	-47	8,373	-0.56%
2021/02/17	0	0.00	1.2	128.36	126.50	-1.2	8,278	-0.01%
2021/02/05	3	128.16	16	127.19	126.00	-13	8,186	-0.16%
2021/02/04	0	0.00	12	125.00	126.50	-12	8,143	-0.15%
2021/02/03	0.2	126.00	79	125.03	127.00	-78.9	8,047	-0.98%
2021/02/02	12	117.17	33	116.62	118.00	-21	7,806	-0.27%
2021/02/01	121	113.49	0	0.00	115.00	121	7,775	1.56%	大買/鉅額交易
2021/01/29	0	0.00	32	115.00	112.00	-32	7,766	-0.41%
2021/01/28	8	118.06	56	118.29	117.00	-48	7,864	-0.61%
2021/01/27	130	127.42	10	124.00	122.50	120	7,762	1.55%	大買/鉅額交易
2021/01/26	3	127.00	4	127.13	123.00	-1	7,665	-0.01%
2021/01/25	2	130.75	2	128.75	129.50	0	7,524	0.00%
2021/01/22	3	122.00	4.8	122.40	123.00	-1.8	7,177	-0.03%
2021/01/21	2	119.00	2.1	121.87	120.00	-0.1	7,023	0.00%
2021/01/20	2	120.50	0	0.00	120.00	2	6,918	0.03%
2021/01/19	10	119.00	0	0.00	118.50	10	6,791	0.15%
2021/01/18	4	115.00	0	0.00	116.50	4	6,711	0.06%
2021/01/15	2	122.49	3	124.33	117.50	-1	6,677	-0.01%
2021/01/14	0	0.00	1	120.50	122.00	-1	6,525	-0.02%
2021/01/13	2	123.25	4.2	122.00	124.00	-2.2	6,448	-0.03%
2021/01/12	1	116.50	0	0.00	117.00	1	6,247	0.02%
2021/01/11	0	0.00	1	118.00	118.00	-1	6,198	-0.02%
2021/01/08	0	0.00	2	118.50	116.00	-2	6,139	-0.03%
2021/01/07	2	113.75	5	113.00	116.00	-3	6,030	-0.05%
2021/01/06	1	111.00	0	0.00	113.00	1	6,036	0.02%
2021/01/04	0	0.00	10	114.00	114.00	-10	6,119	-0.16%
2020/12/31	0	0.00	1	115.50	116.00	-1	6,241	-0.02%
2020/12/29	0	0.00	5	114.90	114.00	-5	6,249	-0.08%
2020/12/28	1	114.50	1	114.50	118.00	0	6,298	0.00%
2020/12/24	1	115.00	1	115.50	114.50	0	6,624	0.00%
2020/12/23	0	0.00	1	114.50	114.50	-1	6,829	-0.01%
2020/12/22	0	0.00	1	115.50	114.50	-1	6,881	-0.01%
2020/12/18	1	116.00	0	0.00	116.00	1	6,886	0.01%
2020/12/17	1	115.50	6	114.83	115.00	-5	6,863	-0.07%
2020/12/16	1	113.00	0	0.00	112.50	1	6,773	0.01%
2020/12/15	8	114.69	2	113.00	112.50	6	6,713	0.09%
2020/12/14	1	114.50	2	115.25	116.00	-1	6,632	-0.02%
2020/12/11	12	113.58	6	112.50	116.00	6	6,635	0.09%
2020/12/10	7	118.86	6	118.92	117.50	1	6,563	0.02%
2020/12/09	7	125.14	1	126.50	123.50	6	6,475	0.09%
2020/12/08	1	120.50	1	116.00	125.50	0	6,235	0.00%
2020/12/07	0	0.00	5	114.50	114.50	-5	5,911	-0.08%
2020/12/03	0	0.00	1	108.00	108.50	-1	5,755	-0.02%
2020/12/02	5	109.00	2	108.50	109.00	3	5,925	0.05%
2020/11/30	3	105.67	0	0.00	105.00	3	5,993	0.05%
2020/11/27	1	107.00	2	105.75	107.00	-1	5,923	-0.02%
2020/11/26	6	104.83	2	105.00	105.00	4	5,935	0.07%
2020/11/25	0	0.00	2	106.25	106.50	-2	6,016	-0.03%
2020/11/24	1	107.50	9	105.50	105.50	-8	5,976	-0.13%
2020/11/23	11	110.68	3	107.67	108.00	8	5,890	0.14%
2020/11/20	6	100.90	2	103.00	105.00	4	5,579	0.07%
2020/11/18	1	99.00	0	0.00	99.50	1	5,642	0.02%
2020/11/17	3	99.50	3	98.43	99.00	0	5,692	0.00%
2020/11/13	0	0.00	2	96.40	96.10	-2	5,757	-0.03%
2020/11/11	1	97.90	0	0.00	98.00	1	5,755	0.02%
2020/11/10	0	0.00	1	99.90	98.30	-1	5,774	-0.02%
2020/11/09	2	101.50	2	102.25	103.00	0	5,794	0.00%
2020/11/06	0	0.00	2	100.75	100.50	-2	5,810	-0.03%
2020/11/05	3	99.40	4.7	99.91	100.00	-1.7	5,873	-0.03%
2020/11/04	0	0.00	1	96.00	96.20	-1	5,758	-0.02%
2020/11/03	1	94.00	0	0.00	93.90	1	5,943	0.02%
2020/11/02	1	92.70	1	93.60	93.60	0	6,338	0.00%
2020/10/28	0	0.00	3	94.10	95.10	-3	6,606	-0.05%
2020/10/23	1	95.50	0	0.00	95.40	1	6,931	0.01%
2020/10/21	1	98.50	0	0.00	97.10	1	7,886	0.01%
2020/10/20	0	0.00	1	98.30	98.50	-1	8,046	-0.01%
2020/10/16	0	0.00	2	98.30	98.20	-2	8,724	-0.02%
2020/10/13	0	0.00	1	99.30	98.50	-1	8,855	-0.01%
2020/10/12	1	98.50	0	0.00	99.00	1	8,854	0.01%
2020/10/08	22	98.54	27	99.56	98.50	-5	8,817	-0.06%
2020/10/06	2	96.90	2	96.50	96.70	0	8,709	0.00%
2020/09/30	18	94.70	0	0.00	96.10	18	8,722	0.21%
2020/09/29	0	0.00	22	96.08	95.00	-22	8,693	-0.25%
2020/09/28	1	95.20	1	97.80	97.80	0	8,607	0.00%
2020/09/25	0	0.00	4	89.23	89.10	-4	8,528	-0.05%
2020/09/24	3	91.00	0	0.00	90.80	3	8,630	0.03%
2020/09/23	1	93.20	1	93.90	93.60	0	8,682	0.00%
2020/09/18	3	95.33	1	95.40	95.40	2	8,776	0.02%
2020/09/16	0	0.00	5	96.24	95.60	-5	8,794	-0.06%
2020/09/15	4	96.38	1	96.40	96.00	3	8,783	0.03%
2020/09/14	0	0.00	1	97.00	97.90	-1	8,745	-0.01%
2020/09/09	1	93.90	6	96.15	96.20	-5	8,636	-0.06%
2020/09/08	4	97.35	20	97.43	96.00	-16	8,629	-0.19%
2020/09/07	23	98.57	9	99.54	96.50	14	8,619	0.16%
2020/09/04	3	93.00	0	0.00	93.80	3	8,487	0.04%
2020/09/03	0	0.00	5	95.44	96.00	-5	8,459	-0.06%
2020/09/02	6	94.02	1	94.40	94.60	5	8,345	0.06%
2020/08/31	0	0.00	5	96.10	93.50	-5	8,317	-0.06%
2020/08/27	6	93.78	3	94.27	93.30	3	8,141	0.04%
2020/08/26	10	94.30	0	0.00	93.70	10	8,112	0.12%
2020/08/25	16	93.80	15	94.43	94.40	1	8,088	0.01%
2020/08/24	2	92.70	4	91.75	91.90	-2	8,028	-0.02%
2020/08/21	0	0.00	3	87.50	88.30	-3	7,952	-0.04%
2020/08/20	3	84.50	32	85.79	84.80	-29	7,882	-0.37%
2020/08/19	0	0.00	1	91.10	89.50	-1	7,851	-0.01%
2020/08/18	1	90.00	0	0.00	89.60	1	7,794	0.01%
2020/08/17	34	90.80	0	0.00	90.30	34	7,790	0.44%
2020/08/14	3	91.50	0	0.00	91.50	3	7,809	0.04%
2020/08/13	0	0.00	6	91.48	91.40	-6	7,764	-0.08%
2020/08/12	7	87.66	1	88.10	88.20	6	7,641	0.08%
2020/08/11	9	89.74	8	89.23	89.90	1	7,618	0.01%
2020/08/10	5	88.92	2	89.00	87.20	3	7,603	0.04%
2020/08/07	6	90.25	9	90.90	89.70	-3	7,614	-0.04%
2020/08/06	5	95.46	0	0.00	92.10	5	7,480	0.07%
2020/08/05	1	94.10	2	97.15	97.70	-1	7,132	-0.01%
2020/08/04	1	93.10	1	92.70	93.10	0	6,992	0.00%
2020/07/30	0	0.00	1	95.70	95.10	-1	6,820	-0.01%
2020/07/29	1	95.80	0	0.00	95.20	1	6,724	0.01%
2020/07/28	6	99.23	8	96.14	95.50	-2	6,632	-0.03%
2020/07/27	5	94.22	5	94.82	93.90	0	6,091	0.00%
2020/07/24	5	90.42	4	90.13	89.00	1	5,776	0.02%
2020/07/23	10	93.41	6	92.53	91.30	4	5,658	0.07%
2020/07/21	2	82.00	0	0.00	82.50	2	5,158	0.04%
2020/07/20	21	79.70	20	80.20	81.20	1	5,127	0.02%
2020/07/17	2	82.20	0	0.00	81.20	2	5,099	0.04%
2020/07/15	0	0.00	2	83.30	82.30	-2	5,011	-0.04%
2020/07/14	2	82.80	0	0.00	82.60	2	5,031	0.04%
2020/07/13	1	82.30	0	0.00	82.30	1	5,060	0.02%
2020/07/10	2	84.00	10	82.00	82.00	-8	5,176	-0.15%
2020/07/09	0	0.00	9	80.98	81.00	-9	5,203	-0.17%
2020/07/08	2	82.15	3.2	81.62	81.50	-1.2	5,184	-0.02%
2020/07/07	1	81.70	0	0.00	81.90	1	5,238	0.02%
2020/07/02	0	0.00	1	78.60	79.10	-1	5,189	-0.02%
2020/06/12	1	75.30	1	75.60	75.70	0	6,087	0.00%
2020/06/11	4	77.85	3	77.33	77.20	1	6,109	0.02%
2020/06/10	0	0.00	1	77.20	77.20	-1	6,099	-0.02%
2020/06/09	1	76.30	0	0.00	75.80	1	6,181	0.02%
2020/06/08	1	75.50	1	75.30	75.80	0	6,305	0.00%
2020/06/03	1	74.20	0	0.00	73.40	1	6,422	0.02%
2020/05/29	0	0.00	10	73.50	73.50	-10	6,453	-0.15%
2020/05/28	0	0.00	10	71.50	71.60	-10	6,447	-0.16%
2020/05/26	1	71.60	0	0.00	71.20	1	6,514	0.02%
2020/05/25	0	0.00	15	70.80	71.50	-15	6,524	-0.23%
2020/05/22	0	0.00	1	69.70	69.50	-1	6,581	-0.02%
2020/05/21	1	69.20	1	69.00	69.90	0	6,735	0.00%
2020/05/20	6	68.00	0	0.00	68.40	6	6,756	0.09%
2020/05/19	0	0.00	1	68.70	68.50	-1	6,748	-0.01%
2020/05/15	0	0.00	2	70.90	70.10	-2	6,724	-0.03%
2020/05/14	13	72.09	0	0.00	71.70	13	6,681	0.19%
2020/05/13	1	71.90	10	71.40	72.80	-9	6,547	-0.14%
2020/05/12	10	70.30	10	71.10	70.80	0	6,516	0.00%
2020/05/11	0	0.00	1	71.10	70.20	-1	6,516	-0.02%
2020/05/08	10	70.80	10	71.60	70.40	0	6,544	0.00%
2020/05/06	10	69.30	10	70.00	69.30	0	6,582	0.00%
2020/04/30	3	69.90	4	69.70	69.90	-1	6,624	-0.02%
2020/04/29	1	68.20	0	0.00	68.60	1	6,573	0.02%
2020/04/28	2	68.10	2	68.10	68.40	0	6,512	0.00%
2020/04/21	5	67.10	0	0.00	66.50	5	6,537	0.08%
2020/04/20	5	67.50	0	0.00	68.00	5	6,663	0.08%
2020/04/16	6	68.47	0	0.00	67.70	6	6,616	0.09%
2020/04/15	5	66.90	0	0.00	68.00	5	6,543	0.08%
2020/04/14	0	0.00	7	66.04	65.50	-7	6,409	-0.11%
2020/04/10	8	63.08	2	62.65	62.90	6	6,302	0.10%
2020/04/08	0	0.00	11	60.40	61.60	-11	6,163	-0.18%
2020/04/07	0	0.00	1	61.10	61.20	-1	6,065	-0.02%
2020/03/30	1	58.20	1	58.90	58.60	0	6,083	0.00%
2020/03/27	2	59.90	4	60.08	60.50	-2	5,973	-0.03%
2020/03/25	2	59.25	1	60.20	59.00	1	5,718	0.02%
2020/03/24	1	57.10	2	56.80	56.70	-1	5,656	-0.02%
2020/03/20	26	58.73	3	59.10	58.90	23	5,750	0.40%
2020/03/19	1	59.60	0	0.00	57.60	1	5,614	0.02%
2020/03/18	0	0.00	30	64.10	64.00	-30	5,639	-0.53%
2020/03/17	0	65.00	0	0.00	65.00	0	5,724	0.00%
2020/03/16	5	68.50	1	67.10	67.00	4	5,852	0.07%
2020/03/13	6	67.72	0	0.00	70.00	6	5,922	0.10%
2020/03/12	20	70.40	42	71.67	71.40	-22	5,974	-0.37%
2020/03/11	22	72.10	3	71.07	71.80	19	6,038	0.31%
2020/03/09	20	73.30	20	73.80	72.90	0	6,726	0.00%
2020/03/05	0	0.00	10	75.40	75.10	-10	6,804	-0.15%
2020/03/04	11	74.28	11	74.88	74.70	0	6,847	0.00%
2020/03/03	2	75.05	51	75.41	75.10	-49	6,861	-0.71%
2020/03/02	0	0.00	5	74.30	74.00	-5	6,891	-0.07%
2020/02/27	1	74.00	4	74.10	74.20	-3	7,119	-0.04%
2020/02/26	22	74.55	2	74.40	74.90	20	7,176	0.28%
2020/02/25	1	74.20	28	74.65	75.30	-27	7,200	-0.37%
2020/02/24	42	74.81	11	74.62	74.00	31	7,139	0.43%
2020/02/21	30	77.96	25	78.10	78.40	5	6,994	0.07%
2020/02/20	2	77.50	0	0.00	77.70	2	6,922	0.03%
2020/02/19	15	77.83	0	0.00	78.00	15	6,909	0.22%
2020/02/17	0	0.00	3	79.13	78.30	-3	6,895	-0.04%
2020/02/14	6	78.90	0	0.00	79.00	6	6,821	0.09%
2020/02/13	0	0.00	3	78.87	78.80	-3	6,802	-0.04%
2020/02/12	2	78.30	22	77.94	78.50	-20	6,766	-0.30%
2020/02/11	41	77.20	41	77.22	77.00	0	6,714	0.00%
2020/02/10	20	76.70	20	77.30	76.90	0	6,668	0.00%
2020/02/07	32	77.78	5	77.70	77.70	27	6,662	0.41%
2020/02/06	1	78.00	83	77.98	78.90	-82	6,644	-1.23%
2020/02/05	14	76.80	14	77.30	76.50	0	6,663	0.00%
2020/02/04	3	75.57	1	77.30	76.80	2	6,692	0.03%
2020/01/31	2	74.75	0	0.00	75.20	2	6,658	0.03%
2020/01/20	2	80.00	0	0.00	79.30	2	6,534	0.03%
2020/01/16	10	80.00	2	80.10	80.10	8	6,522	0.12%
2020/01/15	101	82.24	0	0.00	81.00	101	6,483	1.56%	大買/鉅額交易
2020/01/14	62	81.30	52	81.94	83.10	10	6,389	0.16%
2020/01/13	0	0.00	62	78.76	79.80	-62	6,228	-1.00%
2020/01/10	30	77.50	22	78.26	77.50	8	6,176	0.13%
2020/01/09	0	0.00	10	77.90	77.50	-10	6,167	-0.16%
2020/01/08	1	76.10	1	77.00	76.80	0	6,204	0.00%
2020/01/03	23	79.09	0	0.00	78.00	23	6,122	0.38%
2020/01/02	12	79.22	0	0.00	78.80	12	6,067	0.20%
2019/12/31	13	79.31	10	79.80	79.30	3	6,019	0.05%
2019/12/30	33	80.63	20	81.25	80.20	13	6,024	0.22%
2019/12/27	30	80.17	21	79.20	80.00	9	5,985	0.15%
2019/12/26	13	77.72	11	78.19	78.10	2	5,767	0.03%
2019/12/25	14	78.07	1	78.80	78.30	13	5,805	0.22%
2019/12/20	0	0.00	22	77.63	77.20	-22	5,915	-0.37%
2019/12/19	23	77.93	13	78.28	77.70	10	5,892	0.17%
2019/12/18	20	80.45	0	0.00	78.70	20	5,851	0.34%
2019/12/17	24	77.54	31	77.85	78.60	-7	5,747	-0.12%
2019/12/16	11	77.66	14	78.09	77.30	-3	5,662	-0.05%
2019/12/13	1	77.00	12	77.00	77.00	-11	5,630	-0.20%
2019/12/12	21	77.38	20	77.10	77.00	1	5,505	0.02%
2019/12/11	10	76.40	10	77.10	77.40	0	5,432	0.00%
2019/12/10	20	77.40	0	0.00	76.00	20	5,289	0.38%
2019/12/09	1	77.70	4	76.90	76.70	-3	5,178	-0.06%
2019/12/06	21	79.00	6	77.97	77.90	15	5,055	0.30%
2019/12/05	65	79.46	86	79.84	79.60	-21	4,882	-0.43%
2019/12/04	12	75.31	12	76.06	76.20	0	4,564	0.00%
2019/12/03	0	0.00	1	71.50	73.10	-1	4,170	-0.02%
2019/12/02	0	0.00	1	70.10	70.70	-1	4,111	-0.02%
2019/11/29	0	0.00	10	72.00	71.60	-10	4,239	-0.24%
2019/11/26	1	71.00	0	0.00	72.00	1	4,053	0.02%
2019/11/25	10	69.10	1	68.70	68.80	9	3,784	0.24%
2019/11/22	1	67.60	3	67.67	68.00	-2	3,686	-0.05%
2019/11/19	10	66.50	0	0.00	66.50	10	3,552	0.28%
2019/11/15	2	65.90	1	66.30	66.60	1	3,539	0.03%
2019/11/07	1	65.60	0	0.00	65.60	1	3,560	0.03%
2019/11/04	0	0.00	3	67.40	67.40	-3	3,522	-0.09%
2019/10/25	1	64.90	1	64.80	64.30	0	3,649	0.00%
2019/10/24	0	0.00	1	63.80	64.70	-1	3,664	-0.03%
2019/10/23	1	62.90	0	0.00	62.60	1	3,661	0.03%
2019/10/22	3	63.10	0	0.00	63.50	3	3,697	0.08%
2019/10/16	0	0.00	1	64.50	64.60	-1	3,945	-0.03%
2019/10/14	0	0.00	1	62.60	62.60	-1	3,937	-0.03%
2019/10/08	2	62.50	2	62.75	62.40	0	3,911	0.00%
2019/10/04	0	0.00	5	60.70	60.90	-5	3,892	-0.13%
2019/09/27	9	63.59	4	62.70	62.70	5	3,858	0.13%
2019/09/23	0	0.00	1	67.30	67.60	-1	3,934	-0.03%
2019/09/19	3	69.30	0	0.00	68.20	3	4,038	0.07%
2019/09/18	0	0.00	4	68.00	68.60	-4	4,064	-0.10%
2019/09/06	1	65.30	1	65.30	66.10	0	3,880	0.00%
2019/09/03	0	0.00	5	65.00	64.50	-5	3,948	-0.13%
2019/09/02	0	0.00	1	63.80	64.10	-1	3,851	-0.03%
2019/08/30	1	63.80	0	0.00	64.00	1	3,876	0.03%
2019/08/28	0	0.00	2	63.40	63.40	-2	3,887	-0.05%
2019/08/27	2	63.10	0	0.00	63.30	2	3,890	0.05%
2019/08/26	0	0.00	1	62.30	62.80	-1	3,942	-0.03%
2019/08/19	1	62.20	0	0.00	62.20	1	4,223	0.02%
2019/08/06	0	0.00	3	61.50	62.20	-3	4,561	-0.07%
2019/08/02	0	0.00	4	63.38	64.00	-4	4,565	-0.09%
2019/07/29	5	64.00	0	0.00	64.50	5	4,572	0.11%
2019/07/26	5	63.70	0	0.00	64.00	5	4,691	0.11%
2019/07/24	2	64.40	0	0.00	64.50	2	4,772	0.04%
2019/07/23	1	64.50	2	64.50	64.50	-1	4,776	-0.02%
2019/07/22	1	63.00	0	0.00	63.10	1	4,709	0.02%
2019/07/17	0	0.00	1	61.10	61.40	-1	4,725	-0.02%
2019/07/05	3	60.93	0	0.00	60.30	3	5,037	0.06%
2019/07/02	0	0.00	1	66.80	65.80	-1	5,038	-0.02%
2019/07/01	2	66.40	0	0.00	66.90	2	5,027	0.04%
2019/06/26	10	65.00	11	63.91	65.00	-1	4,944	-0.02%
2019/06/11	4	59.38	3	58.70	60.00	1	5,190	0.02%
2019/05/31	16	59.47	15	59.70	60.30	1	5,348	0.02%
2019/05/20	0	0.00	1	62.60	62.60	-1	5,604	-0.02%
2019/05/10	0	0.00	1	64.00	64.00	-1	6,442	-0.02%
2019/05/09	1	64.20	0	0.00	63.70	1	6,526	0.02%
2019/05/08	1	65.90	0	0.00	66.00	1	6,569	0.02%
2019/05/02	2	66.30	2	66.30	65.70	0	6,505	0.00%
2019/04/23	0	0.00	1	69.80	69.10	-1	6,506	-0.02%
2019/04/18	1	69.00	1	69.10	69.20	0	6,541	0.00%
2019/04/17	1	68.50	0	0.00	68.70	1	6,513	0.02%
2019/04/10	0	0.00	17	66.51	67.20	-17	6,612	-0.26%
2019/04/09	2	67.70	1	68.50	67.70	1	6,621	0.02%
2019/04/03	1	68.60	0	0.00	68.80	1	6,523	0.02%
2019/03/29	0	0.00	1	65.80	66.50	-1	6,393	-0.02%
2019/03/28	3	65.57	0	0.00	65.20	3	6,393	0.05%
2019/03/26	6	67.90	0	0.00	67.90	6	6,378	0.09%
2019/03/20	2	66.20	1	65.70	65.50	1	6,264	0.02%
2019/03/19	0	0.00	1	66.00	65.50	-1	6,237	-0.02%
2019/03/15	1	65.90	0	0.00	65.80	1	6,164	0.02%
2019/03/12	18	66.19	15	66.30	66.30	3	6,251	0.05%
2019/03/11	2	66.25	0	0.00	65.50	2	6,188	0.03%
2019/03/07	0	0.00	7	69.90	68.50	-7	6,139	-0.11%
2019/03/05	0	0.00	1	69.90	70.20	-1	6,260	-0.02%
2019/02/27	5	68.66	0	0.00	69.30	5	6,111	0.08%
2019/02/26	2	68.20	10	68.20	68.20	-8	6,113	-0.13%
2019/02/22	1	66.40	0	0.00	65.60	1	5,926	0.02%
2019/02/20	10	66.05	3	66.70	66.00	7	5,869	0.12%
2019/02/19	0	0.00	15	66.40	66.90	-15	5,805	-0.26%
2019/02/18	1	68.20	1	68.30	67.40	0	5,713	0.00%
2019/02/15	26	66.81	0	0.00	65.50	26	5,557	0.47%
2019/02/12	1	64.40	1	63.60	63.50	0	5,100	0.00%
2019/02/11	20	64.75	20	64.15	65.10	0	5,035	0.00%
2019/01/30	0	0.00	180	66.00	66.60	-180	4,912	-3.66%	大賣/鉅額交易
2019/01/29	12	64.01	12	64.93	64.40	0	4,837	0.00%
2019/01/28	182	64.98	2	65.50	64.50	180	4,741	3.80%	大買/鉅額交易
2019/01/25	0	0.00	2	62.40	63.00	-2	4,686	-0.04%
2019/01/24	1	61.50	0	0.00	61.70	1	4,742	0.02%
2019/01/23	0	0.00	2	60.50	61.70	-2	4,929	-0.04%
2019/01/22	0	0.00	7	61.09	61.00	-7	4,966	-0.14%
2019/01/21	0	0.00	1	60.40	60.30	-1	5,037	-0.02%
2019/01/18	0	0.00	5	59.72	60.00	-5	5,143	-0.10%
2019/01/16	3	58.17	2	58.50	58.50	1	5,295	0.02%
2019/01/15	12	57.18	7	57.11	58.00	5	5,279	0.09%
2019/01/14	1	55.10	0	0.00	55.70	1	5,131	0.02%
2019/01/11	1	55.90	0	0.00	56.30	1	5,087	0.02%
2019/01/10	6	57.17	0	0.00	56.30	6	5,053	0.12%
2019/01/08	1	57.70	0	0.00	57.50	1	5,007	0.02%
2019/01/03	1	61.70	1	60.90	59.60	0	5,023	0.00%
2018/12/25	0	0.00	2	60.50	60.50	-2	5,129	-0.04%
2018/12/21	1	63.20	180	63.01	62.50	-179	5,234	-3.42%	大賣/鉅額交易
2018/12/20	1	63.60	1	64.50	62.50	0	5,219	0.00%
2018/12/19	201	65.40	20	64.67	64.00	181	5,204	3.48%	大買/鉅額交易
2018/12/14	0	0.00	10	60.60	61.00	-10	5,237	-0.19%
2018/12/13	0	0.00	1	63.80	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	58.50	4	58.33	58.10	-3	5,459	-0.05%
2018/12/06	10	60.25	5	60.80	58.10	5	5,453	0.09%
2018/11/30	1	65.30	8	65.38	64.80	-7	5,518	-0.13%
2018/11/29	1	65.50	2	64.80	64.40	-1	5,512	-0.02%
2018/11/22	1	61.60	1	61.50	62.10	0	5,587	0.00%
2018/11/19	1	62.70	0	0.00	60.10	1	5,745	0.02%
2018/11/16	1	62.80	1	62.80	62.80	0	5,717	0.00%
2018/11/08	1	62.30	6	63.20	62.30	-5	5,771	-0.09%
2018/11/07	4	61.05	1	61.40	62.30	3	5,774	0.05%
2018/11/05	5	60.60	0	0.00	61.90	5	5,828	0.09%
2018/11/01	5	57.40	7	58.44	59.30	-2	6,096	-0.03%
2018/10/31	1	56.70	4	56.88	57.00	-3	6,033	-0.05%
2018/10/26	0	0.00	4	50.64	49.90	-4	5,844	-0.07%
2018/10/25	4	49.78	0	0.00	49.50	4	5,769	0.07%
2018/10/24	10	55.00	10	53.32	55.00	0	5,665	0.00%
2018/10/19	2	59.25	7	59.71	59.70	-5	5,642	-0.09%
2018/10/18	6	58.37	5	58.90	57.20	1	5,681	0.02%
2018/10/17	3	60.40	4	60.43	59.80	-1	5,735	-0.02%
2018/10/11	4	54.00	0	0.00	54.00	4	5,740	0.07%
2018/10/09	3	58.10	0	0.00	60.00	3	5,686	0.05%
2018/09/27	0	0.00	2	68.00	68.20	-2	5,478	-0.04%
2018/09/25	0	0.00	1	69.00	68.80	-1	5,523	-0.02%
2018/09/13	1	61.60	2	62.40	63.30	-1	5,329	-0.02%
2018/09/12	2	62.55	1	63.70	61.70	1	5,295	0.02%
2018/09/11	7	65.49	0	0.00	64.70	7	5,282	0.13%
2018/09/10	4	64.70	0	0.00	64.70	4	5,271	0.08%
2018/09/06	1	71.40	1	72.00	70.10	0	5,357	0.00%
2018/09/05	2	73.20	0	0.00	72.40	2	5,544	0.04%
2018/09/04	0	0.00	1	74.40	74.00	-1	5,571	-0.02%
2018/09/03	1	73.90	0	0.00	73.40	1	5,657	0.02%
2018/08/31	1	73.80	1	75.30	74.50	0	5,622	0.00%
2018/08/30	4	73.70	0	0.00	73.60	4	5,551	0.07%
2018/08/29	11	75.22	10	74.96	75.50	1	5,472	0.02%
2018/08/28	1	76.00	2	75.85	76.00	-1	5,378	-0.02%
2018/08/27	0	0.00	2	72.15	74.00	-2	5,327	-0.04%
2018/08/24	2	71.40	0	0.00	70.80	2	5,337	0.04%
2018/08/23	1	73.00	1	74.10	73.90	0	5,325	0.00%
2018/08/22	2	74.90	0	0.00	74.10	2	5,362	0.04%
2018/08/21	0	0.00	1	75.90	76.20	-1	5,358	-0.02%
2018/08/20	1	75.30	1	76.20	73.00	0	5,379	0.00%
2018/08/17	3	75.37	3	75.90	75.10	0	5,358	0.00%
2018/08/16	0	0.00	3	75.03	75.00	-3	5,361	-0.06%
2018/08/15	1	75.40	0	0.00	74.10	1	5,321	0.02%
2018/08/14	1	77.90	1	76.80	76.70	0	5,289	0.00%
2018/08/13	3	76.50	0	0.00	76.90	3	5,262	0.06%
2018/08/10	0	0.00	2	82.80	82.30	-2	5,200	-0.04%
2018/08/09	8	81.84	3	83.00	81.50	5	5,075	0.10%
2018/08/08	6	79.88	7	79.64	83.10	-1	4,918	-0.02%
2018/08/07	1	75.50	3	77.03	76.50	-2	4,710	-0.04%
2018/08/06	1	75.30	0	0.00	75.40	1	4,659	0.02%
2018/08/03	0	0.00	1	76.70	77.00	-1	4,591	-0.02%
2018/08/02	1	74.40	0	0.00	73.70	1	4,537	0.02%
2018/08/01	1	76.90	0	0.00	77.60	1	4,507	0.02%
2018/07/31	3	78.00	3	77.87	78.00	0	4,434	0.00%
2018/07/30	0	0.00	1	75.40	77.20	-1	4,391	-0.02%
2018/07/27	2	74.50	1	75.00	75.00	1	4,377	0.02%
2018/07/25	15	75.53	25.6	76.04	76.50	-10.6	4,318	-0.24%
2018/07/24	10	73.80	1	72.20	73.70	9	4,246	0.21%
2018/07/20	1	70.50	0	0.00	70.50	1	4,128	0.02%
2018/07/19	0	0.00	1	70.60	70.90	-1	4,112	-0.02%
2018/07/10	0	0.00	1	68.20	68.30	-1	3,965	-0.03%
2018/07/09	1	67.80	0	0.00	68.00	1	3,927	0.03%
2018/07/03	1	68.60	0	0.00	69.00	1	3,887	0.03%
2018/06/27	0	0.00	5	70.12	69.30	-5	4,082	-0.12%
2018/06/26	4	69.45	5	70.00	70.00	-1	4,039	-0.02%
2018/06/19	5	66.10	0	0.00	66.00	5	3,962	0.13%
2018/06/15	0	0.00	1	69.40	69.30	-1	3,885	-0.03%
2018/06/14	1	70.00	0	0.00	70.00	1	3,758	0.03%
2018/06/12	1	68.20	0	0.00	67.20	1	3,365	0.03%
2018/06/11	0	0.00	1	69.70	69.70	-1	3,296	-0.03%
2018/06/04	0	0.00	10	65.00	64.90	-10	3,194	-0.31%
2018/05/24	3	62.90	4	63.90	63.50	-1	3,001	-0.03%
2018/05/23	1	62.20	0	0.00	62.00	1	2,982	0.03%
2018/05/18	0	0.00	1	62.60	63.00	-1	3,021	-0.03%
2018/05/17	2	62.10	2	62.75	61.40	0	3,105	0.00%
2018/05/16	1	62.20	1	62.80	62.70	0	3,146	0.00%
2018/05/15	1	62.30	0	0.00	62.40	1	3,198	0.03%
2018/05/11	0	0.00	2	63.50	63.30	-2	3,223	-0.06%
2018/04/20	2	62.95	0	0.00	62.80	2	3,776	0.05%
2018/04/19	0	0.00	2	63.90	64.80	-2	3,725	-0.05%
2018/04/18	5	63.90	8	64.13	64.20	-3	3,716	-0.08%
2018/04/11	0	0.00	2	63.60	64.00	-2	3,777	-0.05%
2018/04/09	3	63.30	1	63.50	63.50	2	3,787	0.05%
2018/04/03	0	0.00	1	64.10	64.40	-1	3,800	-0.03%
2018/03/31	3	67.57	0	0.00	67.00	3	3,746	0.08%
2018/03/30	29	66.05	15	66.77	66.90	14	3,619	0.39%
2018/03/28	0	0.00	1	63.90	64.10	-1	3,421	-0.03%
2018/03/27	1	65.00	0	0.00	64.70	1	3,391	0.03%
2018/03/22	0	0.00	25	64.30	64.60	-25	3,301	-0.76%
2018/03/20	0	0.00	1	64.50	64.40	-1	3,365	-0.03%
2018/03/19	0	0.00	5	64.20	64.40	-5	3,389	-0.15%
2018/03/16	25	63.54	0	0.00	63.70	25	3,438	0.73%
2018/03/15	2	64.00	0	0.00	63.90	2	3,428	0.06%
2018/03/14	3	64.20	0	0.00	63.70	3	3,455	0.09%
2018/03/12	0	0.00	1	64.60	64.10	-1	3,642	-0.03%
2018/03/06	1	62.80	0	0.00	62.50	1	3,753	0.03%
2018/02/09	24	62.53	24	62.05	64.10	0	4,425	0.00%
2018/01/29	1	64.30	0	0.00	64.40	1	4,390	0.02%
2018/01/23	0	0.00	15	66.50	66.00	-15	4,269	-0.35%
2018/01/19	0	0.00	0.1	67.80	68.10	-0.1	4,250	0.00%
2018/01/09	0	0.00	1	64.50	64.80	-1	3,728	-0.03%
2018/01/08	0	0.00	1	64.70	64.90	-1	3,715	-0.03%
2018/01/05	16	66.38	0	0.00	64.80	16	3,703	0.43%
2018/01/04	1	65.00	0	0.00	66.00	1	3,654	0.03%