世界 (5347)-元大-南海券商分點個股進出

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
81.2
漲跌
▼5.1
漲幅
-5.91%
成交量
20,787張
產業
上櫃半導體類股
1075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－元大-南海券商分點個股進出

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

元大-南海券商分點個股進出
元大-南海券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	8.2	82.49	0	0.00	81.20	8.2	12,842	0.06%
2024/04/18	3	83.70	5	85.40	86.30	-2	12,613	-0.02%
2024/04/17	2	84.15	1	84.70	84.70	1	12,497	0.01%
2024/04/16	5.2	82.98	3	83.90	83.10	2.2	12,400	0.02%
2024/04/15	7.1	85.61	0.1	86.00	84.90	7	12,279	0.06%
2024/04/12	6	88.28	1.1	88.19	87.70	4.9	12,146	0.04%
2024/04/11	1	87.40	1	87.80	88.00	0	12,086	0.00%
2024/04/10	6	86.97	3	86.80	86.90	3	11,971	0.03%
2024/04/09	1.2	86.85	3	87.37	87.10	-1.8	11,937	-0.02%
2024/04/08	1	85.40	1	85.60	86.10	0	11,879	0.00%
2024/04/01	0	0.00	1	85.30	84.60	-1	12,193	-0.01%
2024/03/29	1	84.30	2.3	85.28	85.50	-1.3	12,083	-0.01%
2024/03/27	1	84.90	1	85.80	86.20	0	11,713	0.00%
2024/03/26	5	86.00	1	88.00	85.10	4	11,645	0.03%
2024/03/25	1.1	86.19	0	0.00	86.30	1.1	11,427	0.01%
2024/03/22	4.1	88.19	3	87.43	87.90	1.1	11,365	0.01%
2024/03/21	5	90.14	6	90.23	89.80	-1	10,946	-0.01%
2024/03/20	2	91.55	16	89.80	89.70	-14	10,714	-0.13%
2024/03/19	19.3	90.74	10	89.80	90.80	9.3	10,121	0.09%
2024/03/18	0.1	84.90	3.1	85.33	84.80	-3	9,386	-0.03%
2024/03/15	1	84.50	1	83.50	83.90	0	9,116	0.00%
2024/03/14	0	0.00	10	82.20	82.40	-10	8,838	-0.11%
2024/03/13	7	83.83	9.2	84.12	82.70	-2.2	8,627	-0.03%
2024/03/12	7	79.07	9.1	76.71	81.20	-2.1	7,739	-0.03%
2024/03/11	3	73.30	0	0.00	73.90	3	7,115	0.04%
2024/03/08	3	73.53	5	76.10	74.20	-2	7,449	-0.03%
2024/03/07	0	0.00	11	73.13	73.10	-11	7,395	-0.15%
2024/03/05	2	72.95	2	73.00	72.60	0	8,252	0.00%
2024/03/04	8	73.45	1	73.40	73.50	7	8,703	0.08%
2024/02/29	2	72.20	0	0.00	72.20	2	9,902	0.02%
2024/02/27	2	72.20	1	73.60	72.00	1	10,878	0.01%
2024/02/23	1	73.70	0	0.00	72.90	1	12,337	0.01%
2024/02/19	0	0.00	1	74.60	75.30	-1	13,646	-0.01%
2024/02/16	0	0.00	2	74.55	74.80	-2	13,746	-0.01%
2024/02/05	1	72.50	0	0.00	73.50	1	13,811	0.01%
2024/02/02	8	73.41	2	73.30	72.60	6	13,767	0.04%
2024/01/31	2	73.25	2	73.05	73.50	0	14,280	0.00%
2024/01/24	0	0.00	1	74.90	75.00	-1	14,305	-0.01%
2024/01/23	1	74.60	0	0.00	74.90	1	14,351	0.01%
2024/01/22	1	74.60	0	0.00	73.50	1	14,345	0.01%
2024/01/19	1	74.90	1	74.80	74.40	0	14,281	0.00%
2024/01/18	1	73.80	1	73.20	72.70	0	14,140	0.00%
2024/01/17	0	0.00	0.3	74.30	73.90	-0.3	14,076	0.00%
2024/01/16	2.3	75.80	0	0.00	76.00	2.3	13,957	0.02%
2024/01/15	1	77.60	12	77.55	77.80	-11	13,883	-0.08%
2024/01/12	1	77.80	0	0.00	77.50	1	13,946	0.01%
2024/01/11	0	0.00	1	79.30	79.40	-1	13,921	-0.01%
2024/01/09	0	0.00	7	78.60	78.60	-7	14,064	-0.05%
2024/01/08	2	78.60	2	78.40	78.10	0	14,142	0.00%
2024/01/05	1	79.10	2	79.50	78.60	-1	14,333	-0.01%
2024/01/04	0	0.00	1	78.10	78.50	-1	14,439	-0.01%
2024/01/03	2	77.85	1	78.30	78.30	1	14,488	0.01%
2024/01/02	2	81.20	0	0.00	79.70	2	14,447	0.01%
2023/12/29	1	81.40	2	81.30	81.50	-1	14,443	-0.01%
2023/12/28	1	81.10	1	81.60	81.10	0	14,403	0.00%
2023/12/27	2	80.25	12.5	80.10	81.00	-10.5	14,295	-0.07%
2023/12/26	0	0.00	1.1	78.31	78.50	-1.1	14,049	-0.01%
2023/12/25	0.4	78.10	1	78.00	78.00	-0.6	14,090	0.00%
2023/12/22	0	0.00	3	77.83	78.20	-3	14,148	-0.02%
2023/12/21	3	77.20	1	77.60	77.40	2	14,130	0.01%
2023/12/19	4	77.03	2	77.00	77.20	2	14,108	0.01%
2023/12/18	1	78.60	0	0.00	78.90	1	13,998	0.01%
2023/12/15	0	0.00	1	79.90	79.80	-1	13,984	-0.01%
2023/12/14	0	0.00	1	80.00	80.00	-1	13,921	-0.01%
2023/12/13	3	79.73	2	80.15	79.40	1	13,861	0.01%
2023/12/11	4	78.35	2	78.90	78.60	2	13,729	0.01%
2023/12/08	0	0.00	6	78.75	78.70	-6	13,717	-0.04%
2023/12/07	3	78.20	1	78.70	77.70	2	13,677	0.01%
2023/12/06	5.1	77.91	0	0.00	77.50	5.1	13,573	0.04%
2023/12/05	9	78.37	0	0.00	77.80	9	13,430	0.07%
2023/12/04	4	81.00	3	81.07	80.90	1	13,054	0.01%
2023/12/01	8	78.31	5	79.00	78.90	3	12,759	0.02%
2023/11/30	0	0.00	17	80.45	79.80	-17	12,367	-0.14%
2023/11/29	3	79.57	1	81.40	79.50	2	11,940	0.02%
2023/11/28	9	80.01	0	0.00	79.10	9	11,527	0.08%
2023/11/27	7	81.39	1	79.70	79.70	6	11,025	0.05%
2023/11/24	5	85.78	3.5	86.74	85.50	1.5	10,300	0.01%
2023/11/23	9	83.60	20.1	83.83	83.40	-11.1	9,265	-0.12%
2023/11/22	20	80.89	1	81.70	81.10	19	8,342	0.23%
2023/11/21	1	79.10	11	78.99	78.70	-10	7,853	-0.13%
2023/11/20	11	77.24	3	77.03	78.00	8	7,333	0.11%
2023/11/17	1	72.80	1	73.00	73.80	0	6,902	0.00%
2023/11/16	0	0.00	1	72.10	72.90	-1	6,770	-0.01%
2023/11/15	0	0.00	3	71.30	71.60	-3	6,740	-0.04%
2023/11/14	0	0.00	2	70.70	71.20	-2	6,718	-0.03%
2023/11/10	1	67.90	0	0.00	68.10	1	6,522	0.02%
2023/11/09	0	67.90	0	0.00	67.50	0	6,437	0.00%
2023/11/08	6	69.62	0	0.00	69.70	6	6,160	0.10%
2023/11/07	0	0.00	1	72.70	72.70	-1	5,856	-0.02%
2023/11/03	1	72.30	0	0.00	72.20	1	5,838	0.02%
2023/11/02	1	72.90	2	72.50	72.90	-1	5,827	-0.02%
2023/11/01	2	71.15	0	0.00	71.60	2	5,822	0.03%
2023/10/27	2	72.00	3	72.00	71.80	-1	5,922	-0.02%
2023/10/24	0	0.00	1	72.60	72.80	-1	5,896	-0.02%
2023/10/23	1	73.80	1	74.30	73.00	0	5,894	0.00%
2023/10/20	0	0.00	1	73.30	73.60	-1	5,910	-0.02%
2023/10/18	1	74.80	10	74.60	74.00	-9	5,959	-0.15%
2023/10/17	0	0.00	35	74.49	74.50	-35	5,934	-0.59%
2023/10/16	2	74.45	0	0.00	72.70	2	5,903	0.03%
2023/10/13	22	76.50	3	75.97	75.40	19	5,828	0.33%
2023/10/12	25	73.60	1	72.40	74.20	24	5,629	0.43%
2023/10/11	10	70.90	0	0.00	70.80	10	5,533	0.18%
2023/10/05	0	0.00	40	70.55	71.90	-40	5,494	-0.73%
2023/10/04	30	69.92	0	0.00	70.00	30	5,403	0.56%
2023/10/02	2	68.60	0	0.00	69.10	2	5,492	0.04%
2023/09/28	1	68.00	0	0.00	68.00	1	5,533	0.02%
2023/09/20	10	70.10	1	69.40	69.30	9	5,655	0.16%
2023/09/14	0	0.00	1	71.80	71.80	-1	5,719	-0.02%
2023/09/13	1	71.40	12.3	71.25	71.40	-11.3	5,692	-0.20%
2023/09/08	10	69.30	0	0.00	69.20	10	5,650	0.18%
2023/09/07	3	70.13	1	70.50	69.90	2	5,671	0.04%
2023/09/06	1	70.30	0	0.00	70.30	1	5,635	0.02%
2023/09/04	1	71.20	0	0.00	70.80	1	5,597	0.02%
2023/08/31	1	68.60	0	0.00	68.30	1	5,478	0.02%
2023/08/28	0	0.00	1	68.00	68.30	-1	5,436	-0.02%
2023/08/24	1	68.90	0	0.00	68.80	1	5,302	0.02%
2023/08/23	0	0.00	1	68.20	68.40	-1	5,261	-0.02%
2023/08/22	1	68.51	0	0.00	68.50	1	5,304	0.02%
2023/08/18	0	0.00	1	70.80	70.40	-1	5,102	-0.02%
2023/08/17	1	71.10	0	0.00	71.30	1	4,993	0.02%
2023/08/16	0.1	71.40	0	0.00	71.20	0.1	4,970	0.00%
2023/08/15	2	72.05	0	0.00	71.80	2	4,949	0.04%
2023/08/14	1	71.90	0	0.00	72.00	1	4,985	0.02%
2023/08/11	0.1	73.40	0	0.00	72.60	0.1	4,947	0.00%
2023/08/10	1	73.00	2	73.75	74.00	-1	4,956	-0.02%
2023/08/04	0.1	75.90	0	0.00	75.50	0.1	4,756	0.00%
2023/08/02	1	76.20	0	0.00	75.70	1	4,685	0.02%
2023/08/01	0	0.00	2	78.55	78.40	-2	4,539	-0.04%
2023/07/31	1	76.90	0	0.00	77.30	1	4,481	0.02%
2023/07/28	1	77.70	0	0.00	77.20	1	4,496	0.02%
2023/07/27	1	76.70	1	76.10	76.70	0	4,521	0.00%
2023/07/26	0	0.00	1.1	76.28	75.60	-1.1	4,515	-0.02%
2023/07/25	1	76.70	2	76.85	77.00	-1	4,505	-0.02%
2023/07/21	1.1	78.41	0	0.00	78.00	1.1	4,464	0.03%
2023/07/20	1	79.60	0	0.00	80.20	1	4,399	0.02%
2023/07/19	0	80.70	0	0.00	80.00	0	4,371	0.00%
2023/07/17	1	81.70	1	81.80	81.30	0	4,426	0.00%
2023/07/13	1	79.30	0	0.00	79.70	1	4,465	0.02%
2023/07/12	1	80.00	0	0.00	80.00	1	4,442	0.02%
2023/07/11	1	81.30	0	0.00	81.60	1	4,422	0.02%
2023/07/10	1	80.50	1	81.00	80.00	0	4,428	0.00%
2023/07/06	0	82.60	0	0.00	83.50	0	4,317	0.00%
2023/07/05	1.1	84.14	1	84.10	83.70	0.1	4,229	0.00%
2023/07/04	0.4	88.40	0	0.00	88.30	0.4	4,126	0.01%
2023/07/03	2	88.05	0	0.00	87.70	2	4,090	0.05%
2023/06/28	0.3	86.89	0	0.00	86.20	0.3	4,087	0.01%
2023/06/27	5.2	87.02	0	0.00	87.00	5.2	4,096	0.13%
2023/06/26	1	87.60	0	0.00	87.00	1	4,165	0.02%
2023/06/19	1	89.70	0	0.00	89.30	1	4,273	0.02%
2023/06/16	1	91.30	0	0.00	90.30	1	4,285	0.02%
2023/06/09	0	0.00	3	93.40	93.40	-3	4,346	-0.07%
2023/06/07	0	0.00	1	93.60	94.80	-1	4,381	-0.02%
2023/06/06	1	91.40	0	0.00	91.30	1	4,377	0.02%
2023/06/05	0	0.00	1	92.70	92.70	-1	4,373	-0.02%
2023/06/02	1	90.80	0	0.00	91.90	1	4,363	0.02%
2023/06/01	1	91.40	1	92.70	91.60	0	4,368	0.00%
2023/05/26	0	0.00	1	91.40	92.80	-1	4,503	-0.02%
2023/05/24	0	0.00	1	91.00	90.20	-1	4,683	-0.02%
2023/05/19	1	90.70	0	0.00	89.80	1	4,853	0.02%
2023/05/11	0	0.00	1	89.60	90.00	-1	5,359	-0.02%
2023/05/05	0	0.00	1	89.70	89.70	-1	5,685	-0.02%
2023/05/03	1	86.10	2	88.30	88.20	-1	5,880	-0.02%
2023/05/02	1	86.60	1	87.30	87.50	0	6,204	0.00%
2023/04/26	1	86.50	0	0.00	85.50	1	6,624	0.02%
2023/04/25	0	89.00	0	0.00	87.00	0	6,709	0.00%
2023/04/24	1	88.80	0	0.00	88.90	1	6,824	0.01%
2023/04/21	1	91.00	3	91.60	90.20	-2	6,869	-0.03%
2023/04/19	2	91.85	0	0.00	90.90	2	7,214	0.03%
2023/04/07	1	95.90	0	0.00	95.70	1	7,768	0.01%
2023/03/30	0	0.00	1	96.90	97.50	-1	7,815	-0.01%
2023/03/29	2	97.15	0	0.00	96.00	2	7,814	0.03%
2023/03/24	0	0.00	3	98.40	98.50	-3	7,889	-0.04%
2023/03/23	0	0.00	3	97.30	98.00	-3	7,842	-0.04%
2023/03/22	5	95.52	3	94.57	94.20	2	7,774	0.03%
2023/03/17	0	0.00	4	94.95	95.90	-4	7,928	-0.05%
2023/03/14	0	0.00	1	91.00	91.00	-1	7,937	-0.01%
2023/03/10	0	0.00	0.2	91.20	91.70	-0.2	7,997	0.00%
2023/03/08	2	94.50	2	94.90	94.80	0	8,138	0.00%
2023/03/07	2	94.20	0	0.00	94.40	2	8,131	0.02%
2023/03/03	1	93.90	0	0.00	91.60	1	8,105	0.01%
2023/03/01	1	90.00	1	92.40	93.40	0	8,175	0.00%
2023/02/24	0	0.00	5	94.90	92.50	-5	8,181	-0.06%
2023/02/23	0	0.00	1	93.10	93.40	-1	8,204	-0.01%
2023/02/22	1	90.30	0	0.00	91.70	1	8,356	0.01%
2023/02/21	0	0.00	1	94.80	95.00	-1	8,345	-0.01%
2023/02/17	1	92.00	0	0.00	92.40	1	8,752	0.01%
2023/02/15	3	94.40	1	93.70	92.40	2	9,097	0.02%
2023/02/14	1	96.70	2	97.50	97.20	-1	9,016	-0.01%
2023/02/13	5	96.54	0	0.00	96.80	5	9,109	0.05%
2023/02/10	0	0.00	3	98.20	98.70	-3	9,040	-0.03%
2023/02/08	2	96.10	2	97.50	95.70	0	8,956	0.00%
2023/02/07	1	93.50	1	95.30	95.30	0	8,863	0.00%
2023/02/03	1	96.60	0	0.00	96.60	1	9,038	0.01%
2023/02/02	3	97.40	0	0.00	96.80	3	9,008	0.03%
2023/02/01	2	97.55	0	0.00	97.20	2	8,912	0.02%
2023/01/31	2	97.00	1	96.70	99.70	1	8,795	0.01%
2023/01/30	1	99.20	8	99.08	101.00	-7	8,464	-0.08%
2023/01/17	4	91.50	5	91.76	92.00	-1	8,194	-0.01%
2023/01/16	0	0.00	1	89.40	89.30	-1	8,114	-0.01%
2023/01/13	4	88.90	3	89.40	88.20	1	8,124	0.01%
2023/01/12	4	88.10	4	90.45	90.00	0	8,014	0.00%
2023/01/10	2	92.40	1	91.50	91.70	1	7,836	0.01%
2023/01/09	2	91.10	3	93.10	93.40	-1	7,676	-0.01%
2023/01/06	4	88.90	9	90.88	90.80	-5	7,420	-0.07%
2023/01/05	1	85.20	1	84.30	84.80	0	6,972	0.00%
2022/12/30	0	0.00	1	78.90	77.50	-1	6,966	-0.01%
2022/12/28	1	78.50	0	0.00	77.80	1	7,004	0.01%
2022/12/22	1	83.00	1	84.20	82.90	0	7,051	0.00%
2022/12/21	0	0.00	1	82.60	82.00	-1	7,042	-0.01%
2022/12/20	1	81.80	0	0.00	81.30	1	7,064	0.01%
2022/12/19	1	84.50	3	85.23	84.60	-2	7,070	-0.03%
2022/12/16	1	83.30	1	82.50	82.30	0	6,965	0.00%
2022/12/13	3	84.43	5	85.76	83.80	-2	7,106	-0.03%
2022/12/12	1	80.70	3	83.07	83.90	-2	7,001	-0.03%
2022/12/09	2	83.65	0	0.00	83.20	2	6,948	0.03%
2022/12/08	0	0.00	1	83.40	82.90	-1	6,914	-0.01%
2022/12/07	1	83.70	0	0.00	83.30	1	6,902	0.01%
2022/12/06	2	84.70	2	86.00	84.80	0	6,881	0.00%
2022/12/05	3	86.93	1	87.30	86.50	2	6,886	0.03%
2022/12/02	1	86.60	3	86.70	86.80	-2	6,936	-0.03%
2022/12/01	6	86.02	2	85.85	87.10	4	6,920	0.06%
2022/11/30	1	82.70	1	82.30	82.30	0	6,787	0.00%
2022/11/29	2	82.65	1	83.80	83.30	1	6,734	0.01%
2022/11/22	2	83.20	1	83.50	83.50	1	6,750	0.01%
2022/11/21	1	85.60	0	0.00	83.70	1	6,762	0.01%
2022/11/18	4	91.28	5	90.86	88.10	-1	6,627	-0.02%
2022/11/17	0	0.00	1	89.40	90.70	-1	6,483	-0.02%
2022/11/16	2	86.00	3	86.27	87.20	-1	6,395	-0.02%
2022/11/15	1	81.60	1	85.10	85.50	0	6,169	0.00%
2022/11/14	2	80.70	0	0.00	80.80	2	5,930	0.03%
2022/11/11	1	79.60	3.2	81.16	80.90	-2.2	5,877	-0.04%
2022/11/08	0	0.00	1	69.00	69.10	-1	5,547	-0.02%
2022/11/04	1	64.30	1	65.00	65.30	0	5,641	0.00%
2022/11/03	0	0.00	0.1	65.60	65.10	-0.1	5,632	0.00%
2022/11/02	2.2	65.45	1	65.80	66.00	1.2	5,664	0.02%
2022/10/31	0	0.00	1	66.60	66.40	-1	5,609	-0.02%
2022/10/25	1	64.80	0	0.00	62.60	1	6,094	0.02%
2022/10/14	0	0.00	1	62.80	63.50	-1	6,156	-0.02%
2022/10/11	1	61.70	1	64.00	61.00	0	6,153	0.00%
2022/10/04	0	0.00	1	66.80	67.30	-1	6,284	-0.02%
2022/10/03	0	0.00	1	65.50	65.10	-1	6,301	-0.02%
2022/09/30	0	0.00	1	62.90	65.00	-1	6,420	-0.02%
2022/09/29	1	64.30	0	0.00	63.50	1	6,543	0.02%
2022/09/27	1	64.40	0	0.00	65.00	1	6,635	0.02%
2022/09/26	1	64.60	1	66.60	64.40	0	6,777	0.00%
2022/09/21	2	68.95	0	0.00	69.80	2	6,932	0.03%
2022/09/06	0	0.00	1	73.10	71.80	-1	6,980	-0.01%
2022/09/05	1	70.50	0	0.00	71.50	1	7,060	0.01%
2022/08/29	6	72.33	0	0.00	73.20	6	7,129	0.08%
2022/08/26	0	0.00	4	76.88	76.60	-4	7,096	-0.06%
2022/08/24	4	75.80	1	75.70	75.20	3	7,171	0.04%
2022/08/23	1	74.80	0	0.00	74.20	1	7,223	0.01%
2022/08/22	1	74.40	1	74.40	74.10	0	7,228	0.00%
2022/08/19	3	75.10	0	0.00	75.00	3	7,267	0.04%
2022/08/18	1	75.80	1	76.00	76.00	0	7,292	0.00%
2022/08/17	0	0.00	2	76.60	77.20	-2	7,294	-0.03%
2022/08/15	3	78.23	2	78.05	78.20	1	7,379	0.01%
2022/08/12	0	0.00	2	75.70	76.60	-2	7,295	-0.03%
2022/08/11	6	72.87	8	73.88	73.90	-2	7,205	-0.03%
2022/08/08	3	73.93	1	73.50	73.40	2	7,087	0.03%
2022/08/05	9	75.84	8	75.28	74.90	1	7,031	0.01%
2022/08/04	3	71.40	5	72.60	73.00	-2	6,886	-0.03%
2022/07/26	0	71.10	0	0.00	71.00	0	6,483	0.00%
2022/07/25	2	73.40	2	72.80	72.80	0	6,465	0.00%
2022/07/22	2	75.15	1	76.50	75.20	1	6,496	0.02%
2022/07/21	1	75.90	1	75.90	75.90	0	6,501	0.00%
2022/07/20	0	0.00	2	75.55	73.50	-2	6,451	-0.03%
2022/07/19	1	72.00	1	73.00	72.90	0	6,424	0.00%
2022/07/18	1	73.60	0	0.00	73.00	1	6,453	0.02%
2022/07/15	0	0.00	3	73.13	73.10	-3	6,416	-0.05%
2022/07/12	3	68.27	3	67.90	67.90	0	6,267	0.00%
2022/07/11	3	71.43	2	72.10	71.30	1	6,257	0.02%
2022/07/08	1	71.10	9	71.32	71.80	-8	6,256	-0.13%
2022/07/07	1	69.50	1	67.40	69.70	0	6,167	0.00%
2022/07/06	11	67.29	10.2	66.00	65.30	0.9	6,078	0.01%
2022/07/05	1.2	70.47	0	0.00	69.10	1.2	6,028	0.02%
2022/07/04	0	0.00	2	67.60	67.50	-2	5,980	-0.03%
2022/07/01	3.2	75.44	2	74.45	73.30	1.2	5,839	0.02%
2022/06/30	2	77.45	3.2	77.22	76.80	-1.2	5,892	-0.02%
2022/06/27	0	0.00	1	85.90	85.00	-1	5,706	-0.02%
2022/06/24	0	0.00	10	83.75	83.10	-10	5,673	-0.18%
2022/06/22	2	86.40	1.2	85.10	83.70	0.8	5,546	0.01%
2022/06/21	1.1	90.10	0	0.00	89.40	1.1	5,431	0.02%
2022/06/17	0.1	90.70	1.1	90.11	90.60	-1	5,349	-0.02%
2022/06/16	1	94.20	11	93.56	93.00	-10	5,242	-0.19%
2022/06/14	1	93.70	11	96.67	96.50	-10	5,245	-0.19%
2022/06/13	2.1	96.51	0	0.00	95.60	2.1	5,217	0.04%
2022/06/10	1	102.50	1	101.50	101.50	0	5,137	0.00%
2022/06/09	0.1	102.50	0	0.00	102.00	0.1	5,134	0.00%
2022/06/07	0.1	101.50	0	0.00	101.50	0.1	5,202	0.00%
2022/06/06	10	103.50	1	102.50	102.50	9	5,222	0.17%
2022/06/02	11	101.86	0	0.00	101.00	11	5,241	0.21%
2022/06/01	18	104.28	0	0.00	103.50	18	5,270	0.34%
2022/05/30	0.1	102.50	3	101.67	103.50	-3	5,156	-0.06%
2022/05/27	1	98.00	0	0.00	98.20	1	5,112	0.02%
2022/05/26	1	99.60	13	99.72	97.40	-12	5,127	-0.23%
2022/05/25	1	99.30	6	100.17	101.00	-5	5,078	-0.10%
2022/05/24	2	101.00	10	100.00	99.80	-8	5,092	-0.16%
2022/05/20	10	105.00	0	0.00	107.50	10	4,925	0.20%
2022/05/19	8	106.50	0	0.00	106.50	8	4,918	0.16%
2022/05/18	7	108.50	0	0.00	107.50	7	4,905	0.14%
2022/05/10	1.1	98.49	0	0.00	101.00	1.1	5,295	0.02%
2022/05/09	6.1	99.91	0	0.00	99.50	6.1	5,337	0.11%
2022/05/05	0.1	107.00	0	0.00	107.50	0.1	5,477	0.00%
2022/05/03	0	103.50	0	0.00	104.00	0	5,655	0.00%
2022/04/29	0.1	105.48	0	0.00	105.50	0.1	5,680	0.00%
2022/04/28	0.1	104.50	0	0.00	103.50	0.1	5,771	0.00%
2022/04/21	1	108.00	0	0.00	109.00	1	5,748	0.02%
2022/04/15	1	106.56	0.1	108.50	108.00	0.9	5,999	0.02%
2022/04/13	2	114.02	0	0.00	114.00	2	6,015	0.03%
2022/04/12	0.1	113.00	0	0.00	112.50	0.1	6,048	0.00%
2022/04/07	10	117.00	10	117.00	117.00	0	6,111	0.00%
2022/04/06	0.1	117.50	0	0.00	118.00	0.1	6,035	0.00%
2022/03/24	0	0.00	1.1	122.00	122.00	-1.1	5,851	-0.02%
2022/03/23	1.1	124.05	0	0.00	125.00	1.1	5,889	0.02%
2022/03/18	0	0.00	1	123.50	124.00	-1	6,003	-0.02%
2022/03/17	1	123.00	0	0.00	123.00	1	6,109	0.02%
2022/03/16	0.1	116.00	0	0.00	115.00	0.1	6,054	0.00%
2022/03/15	0.1	119.00	0	0.00	116.50	0.1	6,112	0.00%
2022/03/10	0.1	125.50	0	0.00	124.00	0.1	6,202	0.00%
2022/03/08	0.1	122.00	0	0.00	121.00	0.1	6,490	0.00%
2022/03/07	0	121.00	0	0.00	123.50	0	6,505	0.00%
2022/03/02	0	0.00	1	130.50	133.50	-1	6,430	-0.02%
2022/02/23	0	0.00	0.9	125.28	124.50	-0.9	6,327	-0.01%
2022/02/21	1	126.50	0	0.00	126.50	1	6,396	0.02%
2022/02/16	0	0.00	0.5	130.00	129.50	-0.5	6,529	-0.01%
2022/02/15	0.2	127.75	1	128.50	127.00	-0.8	6,571	-0.01%
2022/02/14	2	125.00	0	0.00	124.00	2	6,467	0.03%
2022/02/11	0	0.00	1	131.00	131.50	-1	6,450	-0.02%
2022/02/10	1.1	130.05	2	129.75	130.50	-0.9	6,657	-0.01%
2022/02/09	2.4	126.11	0	0.00	127.50	2.4	6,697	0.04%
2022/02/08	2	124.00	1	124.00	123.50	1	6,783	0.01%
2022/02/07	1.3	126.00	1	123.50	123.50	0.3	6,906	0.00%
2022/01/26	4.2	131.01	2.2	131.43	130.50	2	7,198	0.03%
2022/01/25	0	139.00	0	0.00	139.00	0	7,862	0.00%
2022/01/24	1.1	135.57	1	137.00	137.50	0.1	7,934	0.00%
2022/01/21	1	135.50	1	138.00	138.00	0	8,056	0.00%
2022/01/19	1	138.00	1	138.50	138.50	0	8,317	0.00%
2022/01/17	1.1	140.55	0	0.00	140.50	1.1	8,472	0.01%
2022/01/14	1.1	138.48	0	0.00	139.00	1.1	8,543	0.01%
2022/01/12	0	141.50	0	0.00	142.00	0	8,556	0.00%
2022/01/11	1	141.48	0	0.00	139.50	1	8,566	0.01%
2022/01/06	1	145.50	2	146.50	147.00	-1	8,756	-0.01%
2022/01/05	1	150.50	1	148.00	148.50	0	8,905	0.00%
2022/01/04	2	151.25	0	0.00	150.50	2	8,975	0.02%
2022/01/03	3	153.33	0	0.00	151.50	3	9,042	0.03%
2021/12/22	0	0.00	1	157.00	158.00	-1	10,209	-0.01%
2021/12/17	0	0.00	2	155.75	155.50	-2	10,487	-0.02%
2021/12/15	0	0.00	3	151.83	154.00	-3	10,864	-0.03%
2021/12/14	0	0.00	1	152.00	152.00	-1	11,065	-0.01%
2021/12/13	2	150.50	0	0.00	150.00	2	11,234	0.02%
2021/12/10	4	153.63	3	154.17	153.50	1	11,331	0.01%
2021/12/09	4	153.25	1	153.50	153.50	3	11,675	0.03%
2021/12/08	2	162.00	0	0.00	159.00	2	12,110	0.02%
2021/12/03	0	0.00	4	161.50	164.00	-4	13,313	-0.03%
2021/12/02	1	162.50	4	163.63	165.00	-3	13,767	-0.02%
2021/12/01	0	0.00	1	154.00	157.50	-1	14,155	-0.01%
2021/11/30	1	151.50	1	154.00	155.00	0	14,518	0.00%
2021/11/24	1	150.50	10	151.00	151.00	-9	15,122	-0.06%
2021/11/23	1.1	154.10	0	0.00	153.50	1.1	15,266	0.01%
2021/11/22	0	0.00	4	160.00	159.50	-4	15,438	-0.03%
2021/11/19	7	156.71	3	156.00	156.00	4	15,753	0.03%
2021/11/18	0	0.00	0.1	154.50	156.00	-0.1	15,866	0.00%
2021/11/17	1	155.00	1	155.00	154.50	0	16,082	0.00%
2021/11/16	0	0.00	60.1	150.62	151.00	-60.1	16,201	-0.37%
2021/11/15	3	153.67	2	155.50	153.50	1	16,248	0.01%
2021/11/12	0	0.00	0	154.50	154.00	0	16,476	0.00%
2021/11/10	3	151.67	3.2	152.62	154.00	-0.2	16,671	0.00%
2021/11/09	25.1	157.42	12.2	156.64	155.50	12.9	16,820	0.08%
2021/11/08	17	149.38	3	148.50	150.50	14	16,970	0.08%
2021/11/05	4.1	144.76	4	146.00	144.50	0.1	17,155	0.00%
2021/11/04	7.1	148.05	1	143.00	143.50	6.1	17,580	0.03%
2021/11/03	40.3	157.43	2	151.50	151.50	38.3	17,469	0.22%
2021/11/02	3	158.50	7	160.93	158.00	-4	17,754	-0.02%
2021/11/01	0	0.00	2	147.50	148.50	-2	17,649	-0.01%
2021/10/29	0.1	141.50	0	0.00	144.50	0.1	17,622	0.00%
2021/10/28	2	145.00	0	0.00	143.00	2	17,507	0.01%
2021/10/27	0	0.00	4	146.50	149.00	-4	17,344	-0.02%
2021/10/26	3.3	142.21	2	143.75	143.50	1.3	17,224	0.01%
2021/10/22	1.1	141.20	1.7	142.90	143.50	-0.5	17,034	0.00%
2021/10/21	2	146.00	2	143.00	143.00	0	16,896	0.00%
2021/10/20	3.1	147.01	4.1	147.04	146.50	-1.1	16,829	-0.01%
2021/10/19	2.1	143.03	4	143.88	145.50	-2	16,704	-0.01%
2021/10/18	4.1	141.50	2	143.00	140.50	2.1	16,617	0.01%
2021/10/15	5	144.50	4	144.38	144.00	1	16,585	0.01%
2021/10/14	1.1	140.55	2	141.50	140.50	-0.9	16,358	-0.01%
2021/10/13	9.1	138.11	5	138.70	138.00	4.1	16,360	0.03%
2021/10/12	6	143.25	3	144.17	141.00	3	16,162	0.02%
2021/10/08	5.2	149.32	122	147.48	147.00	-116.8	16,055	-0.73%	大賣/鉅額交易
2021/10/07	5	149.90	4	149.75	150.00	1	15,897	0.01%
2021/10/06	4	148.25	4	148.50	149.00	0	15,732	0.00%
2021/10/05	8	139.81	11	142.68	145.50	-3	15,557	-0.02%
2021/10/04	5	147.10	7.2	147.01	144.00	-2.2	15,271	-0.01%
2021/10/01	3	147.50	1	146.50	149.00	2	15,191	0.01%
2021/09/30	6	147.00	2	146.75	151.50	4	15,062	0.03%
2021/09/29	7.2	146.07	6	145.42	144.50	1.2	14,878	0.01%
2021/09/28	1	155.00	3.3	153.50	155.50	-2.3	14,638	-0.02%
2021/09/27	3.1	156.77	2	156.50	154.50	1.1	14,562	0.01%
2021/09/24	13.1	156.16	12	155.33	157.50	1.1	14,499	0.01%
2021/09/23	6	153.33	2	153.75	152.00	4	14,371	0.03%
2021/09/22	6.1	154.42	13.6	154.02	154.00	-7.5	14,150	-0.05%
2021/09/17	2	160.50	2	161.75	162.00	0	13,947	0.00%
2021/09/16	2	156.75	13	157.58	157.00	-11	13,727	-0.08%
2021/09/15	7	158.07	13.3	158.23	158.50	-6.3	13,534	-0.05%
2021/09/14	9	162.22	8	162.38	160.00	1	13,350	0.01%
2021/09/13	13	168.04	9.2	171.51	162.00	3.8	13,011	0.03%
2021/09/10	14	171.86	10.2	172.21	173.50	3.8	12,479	0.03%
2021/09/09	8.1	159.58	13	160.19	164.00	-5	11,860	-0.04%
2021/09/08	13.1	162.72	5	160.20	158.00	8.1	11,556	0.07%
2021/09/07	6	166.83	7	168.43	171.50	-1	11,313	-0.01%
2021/09/06	3	165.67	10	166.30	165.00	-7	10,853	-0.06%
2021/09/03	125.1	158.89	3	157.50	158.50	122.1	10,229	1.19%	大買/鉅額交易
2021/09/02	4.1	152.91	7	155.07	153.00	-3	9,846	-0.03%
2021/09/01	1.1	149.95	1	151.00	151.00	0.1	9,499	0.00%
2021/08/31	1	144.50	2	146.75	148.00	-1	9,384	-0.01%
2021/08/30	3	147.00	2	148.00	149.00	1	9,304	0.01%
2021/08/27	1	149.00	2.1	149.50	148.50	-1.1	9,135	-0.01%
2021/08/26	12.1	147.54	10	146.01	144.00	2.1	8,977	0.02%
2021/08/25	7.3	148.76	1	149.50	145.50	6.3	8,809	0.07%
2021/08/24	2	142.98	6	142.17	142.50	-4	8,417	-0.05%
2021/08/23	1.4	139.86	4	142.25	138.50	-2.6	8,223	-0.03%
2021/08/20	0	0.00	1	131.00	131.50	-1	8,078	-0.01%
2021/08/19	2.2	136.45	3	136.00	136.00	-0.8	8,033	-0.01%
2021/08/18	7.2	135.42	1	136.00	137.00	6.2	7,956	0.08%
2021/08/16	1.4	137.76	2	137.50	137.50	-0.7	7,663	-0.01%
2021/08/13	13	142.92	9.5	142.11	141.50	3.5	7,476	0.05%
2021/08/12	21.1	147.93	17	148.38	145.00	4.1	7,264	0.06%
2021/08/11	17	144.26	12	146.00	144.00	5	6,871	0.07%
2021/08/10	6.1	147.78	5	148.10	146.50	1.1	6,610	0.02%
2021/08/09	1	143.00	1	144.00	143.00	0	6,104	0.00%
2021/08/06	9.6	148.74	4.4	148.38	143.00	5.2	6,073	0.09%
2021/08/05	1	137.00	8.2	136.91	146.50	-7.2	5,508	-0.13%
2021/08/04	0	0.00	2.1	133.50	133.50	-2.1	4,873	-0.04%
2021/08/03	1	120.00	2	120.25	121.50	-1	4,888	-0.02%
2021/08/02	0	0.00	2	118.75	120.00	-2	4,890	-0.04%
2021/07/30	0	0.00	8	115.94	115.50	-8	4,889	-0.16%
2021/07/29	0	0.00	1	113.50	113.50	-1	5,004	-0.02%
2021/07/28	1.1	110.55	0	0.00	111.50	1.1	5,217	0.02%
2021/07/26	2	113.75	0	0.00	114.50	2	5,364	0.04%
2021/07/23	7.1	115.15	1	115.00	114.00	6.1	5,447	0.11%
2021/07/22	0.1	116.50	7	117.79	117.00	-7	5,492	-0.13%
2021/07/21	0	0.00	2	115.75	116.50	-2	5,530	-0.04%
2021/07/20	1.1	113.05	0	0.00	114.00	1.1	5,603	0.02%
2021/07/19	5.1	113.96	0	0.00	113.00	5.1	5,590	0.09%
2021/07/16	4	117.00	0	0.00	117.50	4	5,552	0.07%
2021/07/15	0	0.00	1	119.50	120.00	-1	5,554	-0.02%
2021/07/13	0.5	119.90	6	120.17	119.00	-5.5	5,563	-0.10%
2021/07/09	1	114.00	1	114.00	113.50	0	5,656	0.00%
2021/07/07	3	115.67	1.5	116.67	116.50	1.5	5,808	0.03%
2021/07/06	1	116.50	0	0.00	115.50	1	5,958	0.02%
2021/07/05	0	0.00	1	119.00	118.00	-1	6,113	-0.02%
2021/07/01	2	117.00	0	0.00	116.00	2	6,250	0.03%
2021/06/30	0.1	118.50	3	119.17	118.00	-2.9	6,327	-0.05%
2021/06/29	1	116.50	1	117.50	117.50	0	6,354	0.00%
2021/06/28	1.2	116.38	0	0.00	116.00	1.2	6,417	0.02%
2021/06/25	2	117.75	1	117.50	117.50	1	6,458	0.02%
2021/06/24	0.1	119.00	0	0.00	118.00	0.1	6,472	0.00%
2021/06/23	0	0.00	5	119.70	120.50	-5	6,502	-0.08%
2021/06/22	3	117.33	0	0.00	118.00	3	6,580	0.05%
2021/06/21	2.3	119.07	0	0.00	121.00	2.3	6,606	0.03%
2021/06/18	0.1	122.50	1	122.50	122.00	-0.9	6,651	-0.01%
2021/06/17	7.1	122.51	0	0.00	123.50	7.1	6,636	0.11%
2021/06/16	2.7	124.87	1	122.00	121.50	1.7	6,721	0.03%
2021/06/15	3.2	124.06	4	124.50	124.00	-0.8	6,686	-0.01%
2021/06/11	0.3	117.00	1	117.50	117.50	-0.7	6,690	-0.01%
2021/06/10	1.3	117.38	1	117.50	116.00	0.3	6,782	0.00%
2021/06/08	0.5	115.50	0	0.00	114.50	0.5	6,997	0.01%
2021/06/07	0	0.00	2	113.25	113.50	-2	7,198	-0.03%
2021/06/04	0	0.00	0.8	114.00	114.00	-0.8	7,374	-0.01%
2021/06/03	1	114.50	0	0.00	115.00	1	7,573	0.01%
2021/06/02	0	0.00	3	117.00	116.00	-3	7,656	-0.04%
2021/05/31	0	0.00	1	117.50	118.00	-1	7,947	-0.01%
2021/05/28	6	116.75	2	117.50	117.00	4	8,124	0.05%
2021/05/27	0.2	114.50	0	0.00	116.50	0.2	8,110	0.00%
2021/05/26	0.1	113.00	3	112.50	113.00	-2.9	8,165	-0.04%
2021/05/25	1	109.00	3	112.83	112.50	-2	8,145	-0.02%
2021/05/24	2	108.00	0	0.00	108.00	2	8,137	0.02%
2021/05/19	1	106.50	3.1	106.98	106.50	-2.1	8,269	-0.03%
2021/05/18	2.2	106.58	1	107.00	108.50	1.2	8,350	0.01%
2021/05/14	3.1	106.88	2	108.00	105.50	1.1	8,318	0.01%
2021/05/13	2.5	111.20	2	106.75	110.00	0.5	8,342	0.01%
2021/05/12	0.2	101.00	2.1	104.50	101.50	-1.9	8,514	-0.02%
2021/05/11	1.1	111.77	0	0.00	109.50	1.1	8,481	0.01%
2021/05/10	2.1	114.23	2	115.00	114.50	0.1	8,426	0.00%
2021/05/07	4.3	113.90	1	114.50	114.00	3.3	8,515	0.04%
2021/05/06	2	111.75	1	116.00	112.50	1	8,587	0.01%
2021/05/05	2	110.25	0	0.00	110.50	2	8,498	0.02%
2021/05/04	1	114.00	1	114.50	116.00	0	8,429	0.00%
2021/05/03	0	0.00	5.4	115.48	115.00	-5.4	8,682	-0.06%
2021/04/28	0	0.00	1	120.00	120.00	-1	8,781	-0.01%
2021/04/27	0	0.00	2	119.50	119.50	-2	8,896	-0.02%
2021/04/26	1	117.50	2	119.00	118.50	-1	8,923	-0.01%
2021/04/23	0	0.00	3	115.83	116.50	-3	8,894	-0.03%
2021/04/22	2	113.50	0	0.00	113.50	2	9,041	0.02%
2021/04/20	2	114.75	0	0.00	115.00	2	9,224	0.02%
2021/04/16	0	0.00	2	116.00	116.50	-2	9,284	-0.02%
2021/04/15	0.1	114.50	0	0.00	114.00	0.1	9,303	0.00%
2021/04/14	1	113.00	0	0.00	113.00	1	9,305	0.01%
2021/04/13	0	0.00	2	117.50	116.50	-2	9,261	-0.02%
2021/04/09	2	116.00	4	116.25	116.50	-2	9,116	-0.02%
2021/04/07	1.3	110.50	1	110.50	111.00	0.3	8,990	0.00%
2021/04/06	0	0.00	1	111.00	112.00	-1	8,939	-0.01%
2021/04/01	0.5	109.50	0	0.00	110.00	0.5	8,882	0.01%
2021/03/31	1	108.50	0	0.00	108.00	1	8,830	0.01%
2021/03/29	0	0.00	1	108.00	108.00	-1	8,695	-0.01%
2021/03/26	0	0.00	1	107.50	107.00	-1	8,690	-0.01%
2021/03/24	1	105.00	1	105.00	105.50	0	8,611	0.00%
2021/03/22	2	108.50	2	109.00	109.50	0	8,623	0.00%
2021/03/19	0.3	107.33	0	0.00	108.00	0.3	8,674	0.00%
2021/03/18	0.2	108.50	2	109.25	109.00	-1.8	8,613	-0.02%
2021/03/17	4	109.25	2	108.50	106.00	2	8,614	0.02%
2021/03/16	4.2	107.18	5	108.50	108.50	-0.8	8,584	-0.01%
2021/03/15	1.2	106.42	0	0.00	106.00	1.2	8,767	0.01%
2021/03/12	1	105.50	2	104.75	106.50	-1	9,054	-0.01%
2021/03/11	4.1	101.78	0	0.00	102.00	4.1	9,045	0.05%
2021/03/10	3	103.50	4	101.75	100.50	-1	8,877	-0.01%
2021/03/09	2	99.05	0	0.00	102.50	2	8,724	0.02%
2021/03/08	2	104.00	1	106.98	103.50	1	8,592	0.01%
2021/03/05	0.3	107.20	2	105.25	106.00	-1.7	8,532	-0.02%
2021/03/04	1.1	110.39	0	0.00	108.50	1.1	8,465	0.01%
2021/03/03	0.3	112.67	0.2	113.50	112.50	0.1	8,319	0.00%
2021/03/02	2.1	116.24	1	119.50	115.00	1.1	8,190	0.01%
2021/02/26	3.1	117.53	0	0.00	116.00	3.1	8,162	0.04%
2021/02/24	1	122.00	1	124.00	122.00	0	8,444	0.00%
2021/02/23	3	122.17	0	0.00	122.00	3	8,511	0.04%
2021/02/22	0	0.00	3	125.50	125.50	-3	8,435	-0.04%
2021/02/19	1	124.50	0	0.00	124.50	1	8,413	0.01%
2021/02/18	1	124.00	0	0.00	123.50	1	8,373	0.01%
2021/02/17	3	127.67	1	129.50	126.50	2	8,278	0.02%
2021/02/05	6	127.33	1	126.00	126.00	5	8,186	0.06%
2021/02/04	3	125.33	5.1	126.62	126.50	-2.1	8,143	-0.03%
2021/02/03	7	124.93	27	125.57	127.00	-20	8,047	-0.25%
2021/02/02	2.1	118.00	0	119.14	118.00	2	7,806	0.03%
2021/02/01	0	112.00	2	111.01	115.00	-2	7,775	-0.03%
2021/01/29	4	116.75	3	112.00	112.00	1	7,766	0.01%
2021/01/28	8	118.25	0	0.00	117.00	8	7,864	0.10%
2021/01/27	3	123.17	2	126.00	122.50	1	7,762	0.01%
2021/01/26	4.1	125.49	0.2	124.50	123.00	3.9	7,665	0.05%
2021/01/25	4	125.63	12.1	127.87	129.50	-8.1	7,524	-0.11%
2021/01/22	1	120.50	2.1	123.01	123.00	-1.1	7,177	-0.02%
2021/01/21	4	120.86	2	120.00	120.00	2	7,023	0.03%
2021/01/20	4	120.25	4.1	119.90	120.00	-0.1	6,918	0.00%
2021/01/19	3	118.33	3	118.50	118.50	0	6,791	0.00%
2021/01/18	0	115.50	0	0.00	116.50	0	6,711	0.00%
2021/01/15	8	119.44	7	118.14	117.50	1	6,677	0.01%
2021/01/14	9	121.00	1	122.00	122.00	8	6,525	0.12%
2021/01/13	1.2	122.50	7.1	122.78	124.00	-5.9	6,448	-0.09%
2021/01/12	4	117.75	1	119.50	117.00	3	6,247	0.05%
2021/01/11	2	117.25	3	118.17	118.00	-1	6,198	-0.02%
2021/01/08	4	116.25	3	118.33	116.00	1	6,139	0.02%
2021/01/07	0	0.00	2	114.50	116.00	-2	6,030	-0.03%
2021/01/06	0.2	113.00	0	0.00	113.00	0.2	6,036	0.00%
2021/01/04	3	113.67	0	0.00	114.00	3	6,119	0.05%
2020/12/31	1	115.50	6	115.08	116.00	-5	6,241	-0.08%
2020/12/30	5	113.90	0	0.00	113.50	5	6,217	0.08%
2020/12/29	3	115.00	0	0.00	114.00	3	6,249	0.05%
2020/12/28	2	114.50	1	117.00	118.00	1	6,298	0.02%
2020/12/25	0	0.00	1	115.50	115.00	-1	6,405	-0.02%
2020/12/23	1	114.50	0	0.00	114.50	1	6,829	0.01%
2020/12/22	3	116.00	1	114.50	114.50	2	6,881	0.03%
2020/12/21	1	113.00	1	115.50	115.50	0	6,899	0.00%
2020/12/17	0	0.00	5	116.10	115.00	-5	6,863	-0.07%
2020/12/16	4	113.38	0	0.00	112.50	4	6,773	0.06%
2020/12/11	2	114.75	3.3	115.86	116.00	-1.3	6,635	-0.02%
2020/12/10	3	119.50	2	117.00	117.50	1	6,563	0.02%
2020/12/09	4	124.63	5.1	125.10	123.50	-1.1	6,475	-0.02%
2020/12/08	3	120.00	2.3	122.32	125.50	0.8	6,235	0.01%
2020/12/07	1	112.50	3.1	113.31	114.50	-2.1	5,911	-0.03%
2020/12/04	0	0.00	1	109.00	109.00	-1	5,764	-0.02%
2020/12/03	2	109.00	0	0.00	108.50	2	5,755	0.03%
2020/12/02	1	107.00	3	108.67	109.00	-2	5,925	-0.03%
2020/12/01	0	0.00	1	104.00	107.00	-1	5,917	-0.02%
2020/11/30	5	107.60	3.1	105.04	105.00	2	5,993	0.03%
2020/11/27	1	106.00	1	107.00	107.00	0	5,923	0.00%
2020/11/26	1	104.50	0	0.00	105.00	1	5,935	0.02%
2020/11/25	1	106.50	5	106.80	106.50	-4	6,016	-0.07%
2020/11/24	4.2	107.70	1	107.50	105.50	3.2	5,976	0.05%
2020/11/23	9	108.28	5.1	109.43	108.00	4	5,890	0.07%
2020/11/20	0	0.00	3.4	101.79	105.00	-3.4	5,579	-0.06%
2020/11/19	1	98.50	1	99.60	99.00	0	5,559	0.00%
2020/11/18	0	0.00	1	99.50	99.50	-1	5,642	-0.02%
2020/11/17	0.3	98.95	0	0.00	99.00	0.3	5,692	0.01%
2020/11/16	1	98.50	1	97.50	98.50	0	5,723	0.00%
2020/11/13	1	95.70	0	0.00	96.10	1	5,757	0.02%
2020/11/10	3	98.87	0	0.00	98.30	3	5,774	0.05%
2020/11/09	0	0.00	2	102.00	103.00	-2	5,794	-0.04%
2020/11/06	4	100.38	3	100.50	100.50	1	5,810	0.02%
2020/11/05	2	100.25	6	99.53	100.00	-4	5,873	-0.07%
2020/11/04	0	0.00	2	95.25	96.20	-2	5,758	-0.03%
2020/11/03	1	93.50	1	94.10	93.90	0	5,943	0.00%
2020/11/02	1	92.30	0	0.00	93.60	1	6,338	0.02%
2020/10/30	1	93.90	0	0.00	93.20	1	6,478	0.02%
2020/10/28	0	0.00	1	95.10	95.10	-1	6,606	-0.02%
2020/10/27	1	94.00	0	0.00	94.50	1	6,680	0.01%
2020/10/22	1	96.50	0	0.00	96.20	1	7,492	0.01%
2020/10/21	3	98.50	5	97.64	97.10	-2	7,886	-0.03%
2020/10/20	1	98.40	2	98.25	98.50	-1	8,046	-0.01%
2020/10/19	5	97.96	2	97.10	97.10	3	8,531	0.04%
2020/10/16	1	97.10	2	98.20	98.20	-1	8,724	-0.01%
2020/10/14	0.3	99.30	0	0.00	99.40	0.3	8,800	0.00%
2020/10/13	2	98.50	2	98.50	98.50	0	8,855	0.00%
2020/10/12	0	0.00	1	99.00	99.00	-1	8,854	-0.01%
2020/10/08	0	0.00	2	97.80	98.50	-2	8,817	-0.02%
2020/10/07	2	96.80	2	96.50	96.50	0	8,698	0.00%
2020/10/06	1	96.70	2	96.80	96.70	-1	8,709	-0.01%
2020/10/05	6	96.42	5	95.30	95.30	1	8,729	0.01%
2020/09/30	2	93.70	5	96.10	96.10	-3	8,722	-0.03%
2020/09/29	7	97.00	3	96.13	95.00	4	8,693	0.05%
2020/09/28	5	96.98	7	96.57	97.80	-2	8,607	-0.02%
2020/09/24	1	90.80	3	91.00	90.80	-2	8,630	-0.02%
2020/09/23	0	0.00	1	94.40	93.60	-1	8,682	-0.01%
2020/09/22	1	93.80	2	92.90	92.70	-1	8,722	-0.01%
2020/09/21	1	94.40	1	93.50	93.50	0	8,745	0.00%
2020/09/18	3	95.30	3	95.40	95.40	0	8,776	0.00%
2020/09/17	2	95.50	2	95.60	95.60	0	8,775	0.00%
2020/09/16	1	97.00	0	0.00	95.60	1	8,794	0.01%
2020/09/15	1	96.60	0	0.00	96.00	1	8,783	0.01%
2020/09/14	2	96.90	2	97.90	97.90	0	8,745	0.00%
2020/09/11	2	96.75	4	97.20	97.40	-2	8,687	-0.02%
2020/09/10	3	97.27	4	97.28	97.30	-1	8,638	-0.01%
2020/09/09	1	94.60	0	0.00	96.20	1	8,636	0.01%
2020/09/08	4	97.10	3	96.57	96.00	1	8,629	0.01%
2020/09/07	0	0.00	2	98.25	96.50	-2	8,619	-0.02%
2020/09/03	2	94.60	4	95.85	96.00	-2	8,459	-0.02%
2020/09/02	0	0.00	1	94.30	94.60	-1	8,345	-0.01%
2020/08/31	3	94.60	1	96.10	93.50	2	8,317	0.02%
2020/08/28	0	0.00	1	93.60	93.90	-1	8,160	-0.01%
2020/08/27	3	94.20	2.2	94.00	93.30	0.9	8,141	0.01%
2020/08/26	3	93.77	4.2	94.25	93.70	-1.2	8,112	-0.01%
2020/08/25	1	94.70	2.2	93.87	94.40	-1.2	8,088	-0.01%
2020/08/24	1	90.00	5	90.72	91.90	-4	8,028	-0.05%
2020/08/21	2	86.95	0	0.00	88.30	2	7,952	0.03%
2020/08/20	1	84.20	261	84.80	84.80	-260	7,882	-3.30%	大賣/鉅額交易
2020/08/19	1	90.10	3	90.90	89.50	-2	7,851	-0.03%
2020/08/14	3.2	91.34	1	90.20	91.50	2.2	7,809	0.03%
2020/08/13	0.2	91.40	3	90.53	91.40	-2.9	7,764	-0.04%
2020/08/12	2	87.55	0	0.00	88.20	2	7,641	0.03%
2020/08/11	0.2	90.00	1	89.90	89.90	-0.9	7,618	-0.01%
2020/08/10	2	88.75	3	88.90	87.20	-1	7,603	-0.01%
2020/08/07	9	90.56	3.3	89.62	89.70	5.7	7,614	0.07%
2020/08/06	6	93.03	2	95.90	92.10	4	7,480	0.05%
2020/08/05	2	94.30	3	96.20	97.70	-1	7,132	-0.01%
2020/08/04	1	93.10	36	93.12	93.10	-35	6,992	-0.50%
2020/08/03	1	94.00	2	93.75	93.20	-1	6,925	-0.01%
2020/07/31	1	95.20	2	95.40	95.20	-1	6,880	-0.01%
2020/07/30	5	95.96	7	96.13	95.10	-2	6,820	-0.03%
2020/07/29	136	95.09	20	95.29	95.20	116	6,724	1.72%	大買/鉅額交易
2020/07/28	146	95.27	8	96.58	95.50	138	6,632	2.08%	大買/鉅額交易
2020/07/27	3	93.63	4	94.30	93.90	-1	6,091	-0.02%
2020/07/24	3	92.00	1	89.00	89.00	2	5,776	0.03%
2020/07/23	12	93.08	2	93.00	91.30	10	5,658	0.18%
2020/07/22	0	0.00	1.3	85.82	90.70	-1.3	5,280	-0.02%
2020/07/21	1	83.20	5	82.72	82.50	-4	5,158	-0.08%
2020/07/20	1	81.20	2	81.90	81.20	-1	5,127	-0.02%
2020/07/17	3	81.60	0	0.00	81.20	3	5,099	0.06%
2020/07/15	1	82.70	0	0.00	82.30	1	5,011	0.02%
2020/07/14	0	0.00	7	82.50	82.60	-7	5,031	-0.14%
2020/07/13	0	0.00	6	82.20	82.30	-6	5,060	-0.12%
2020/07/10	1	82.10	1	82.10	82.00	0	5,176	0.00%
2020/07/06	3	78.80	2	80.20	80.30	1	5,212	0.02%
2020/07/03	23	80.08	3	80.27	80.90	20	5,215	0.38%
2020/07/02	0	0.00	1	79.00	79.10	-1	5,189	-0.02%
2020/07/01	0	0.00	1	78.80	78.60	-1	5,144	-0.02%
2020/06/30	55	77.71	1	78.40	77.80	54	5,157	1.05%
2020/06/29	2	77.60	0	0.00	77.50	2	5,212	0.04%
2020/06/24	5	78.80	1	78.90	78.30	4	5,290	0.08%
2020/06/23	1	77.60	0	0.00	77.90	1	5,423	0.02%
2020/06/22	1.3	78.25	0	0.00	78.30	1.3	5,525	0.02%
2020/06/17	0	0.00	1	77.40	77.10	-1	5,737	-0.02%
2020/06/16	1	76.80	0	0.00	77.00	1	6,005	0.02%
2020/06/11	3	78.47	3	79.00	77.20	0	6,109	0.00%
2020/06/08	0	0.00	1	74.80	75.80	-1	6,305	-0.02%
2020/06/04	0	0.00	1	74.20	73.60	-1	6,361	-0.02%
2020/06/03	0	0.00	2	74.40	73.40	-2	6,422	-0.03%
2020/06/02	1	73.20	0	0.00	73.20	1	6,435	0.02%
2020/06/01	0	0.00	1	73.30	73.40	-1	6,440	-0.02%
2020/05/26	1	71.30	1	72.00	71.20	0	6,514	0.00%
2020/05/25	0	0.00	1	69.80	71.50	-1	6,524	-0.02%
2020/05/21	0	0.00	1	69.80	69.90	-1	6,735	-0.01%
2020/05/18	2	68.25	0	0.00	67.60	2	6,734	0.03%
2020/05/14	2	73.05	1	74.90	71.70	1	6,681	0.01%
2020/05/13	0	0.00	2	71.85	72.80	-2	6,547	-0.03%
2020/05/12	0	0.00	1	71.30	70.80	-1	6,516	-0.02%
2020/05/11	1	70.20	1	70.70	70.20	0	6,516	0.00%
2020/05/08	2	70.55	1	71.70	70.40	1	6,544	0.02%
2020/05/07	1	69.70	1	70.50	69.80	0	6,537	0.00%
2020/05/06	2	69.30	2	70.05	69.30	0	6,582	0.00%
2020/05/04	1	68.20	1	69.90	69.50	0	6,636	0.00%
2020/04/30	0	0.00	12	68.95	69.90	-12	6,624	-0.18%
2020/04/28	0	0.00	1	68.40	68.40	-1	6,512	-0.02%
2020/04/27	12	67.98	2	68.20	67.60	10	6,581	0.15%
2020/04/23	2	67.15	1	68.10	67.30	1	6,469	0.02%
2020/04/22	1	65.80	1	66.70	67.50	0	6,486	0.00%
2020/04/21	1	66.60	0	0.00	66.50	1	6,537	0.02%
2020/04/20	1	67.30	1	67.90	68.00	0	6,663	0.00%
2020/04/17	3	69.17	3	69.13	68.20	0	6,683	0.00%
2020/04/16	3	67.37	2	68.45	67.70	1	6,616	0.02%
2020/04/15	0	0.00	52	67.28	68.00	-52	6,543	-0.79%
2020/04/14	1	65.50	50	65.82	65.50	-49	6,409	-0.76%
2020/04/10	100	62.78	1	62.70	62.90	99	6,302	1.57%
2020/04/09	1	61.50	2	62.15	62.40	-1	6,216	-0.02%
2020/04/08	2	60.65	2	61.20	61.60	0	6,163	0.00%
2020/04/07	1	60.20	2	60.70	61.20	-1	6,065	-0.02%
2020/04/06	2	59.40	35	59.37	59.50	-33	6,009	-0.55%
2020/03/31	0	0.00	2	59.00	59.30	-2	6,153	-0.03%
2020/03/30	2	58.15	1	58.40	58.60	1	6,083	0.02%
2020/03/27	36	60.15	2	60.55	60.50	34	5,973	0.57%
2020/03/25	1	59.30	2	59.80	59.00	-1	5,718	-0.02%
2020/03/24	1	57.00	0	0.00	56.70	1	5,656	0.02%
2020/03/23	0	0.00	10	55.50	55.00	-10	5,687	-0.18%
2020/03/20	23	58.44	11	58.69	58.90	12	5,750	0.21%
2020/03/19	1	59.90	0	0.00	57.60	1	5,614	0.02%
2020/03/13	1	65.30	1	67.00	70.00	0	5,922	0.00%
2020/03/11	0	0.00	2	71.85	71.80	-2	6,038	-0.03%
2020/03/10	1	71.60	0	0.00	72.00	1	6,380	0.02%
2020/03/06	1	75.30	1	75.00	74.50	0	6,781	0.00%
2020/03/05	1	75.40	0	0.00	75.10	1	6,804	0.01%
2020/03/03	0	0.00	1	75.00	75.10	-1	6,861	-0.01%
2020/03/02	1	75.40	0	0.00	74.00	1	6,891	0.01%
2020/02/27	0	0.00	4	74.15	74.20	-4	7,119	-0.06%
2020/02/24	2	74.35	0	0.00	74.00	2	7,139	0.03%
2020/02/20	0	0.00	151	77.93	77.70	-151	6,922	-2.18%	大賣/鉅額交易
2020/02/19	0	0.00	141	77.75	78.00	-141	6,909	-2.04%	大賣/鉅額交易
2020/02/18	1	77.90	0	0.00	77.90	1	6,943	0.01%
2020/02/17	1	78.00	0	0.00	78.30	1	6,895	0.01%
2020/02/14	0	0.00	1	79.00	79.00	-1	6,821	-0.01%
2020/02/13	1	79.10	1	79.50	78.80	0	6,802	0.00%
2020/02/12	0	0.00	2	78.15	78.50	-2	6,766	-0.03%
2020/02/11	1	77.00	0	0.00	77.00	1	6,714	0.01%
2020/02/10	1	76.80	1	77.40	76.90	0	6,668	0.00%
2020/02/06	1	77.90	1	78.00	78.90	0	6,644	0.00%
2020/02/05	41	77.17	0	0.00	76.50	41	6,663	0.62%
2020/02/04	1	76.20	2	76.80	76.80	-1	6,692	-0.01%
2020/01/31	3	75.00	0	0.00	75.20	3	6,658	0.05%
2020/01/30	1	76.70	0	0.00	75.00	1	6,642	0.02%
2020/01/17	1	79.60	0	0.00	79.60	1	6,488	0.02%
2020/01/16	1	80.40	30	80.00	80.10	-29	6,522	-0.44%
2020/01/15	1	82.40	1	81.40	81.00	0	6,483	0.00%
2020/01/14	0	0.00	33	82.58	83.10	-33	6,389	-0.52%
2020/01/13	2	79.35	7	79.11	79.80	-5	6,228	-0.08%
2020/01/10	2	77.50	2	78.65	77.50	0	6,176	0.00%
2020/01/09	1	77.30	11	77.76	77.50	-10	6,167	-0.16%
2020/01/08	10	77.00	0	0.00	76.80	10	6,204	0.16%
2020/01/07	3	76.93	0	0.00	77.40	3	6,196	0.05%
2020/01/06	1	77.50	0	0.00	77.50	1	6,168	0.02%
2020/01/03	31	79.97	0	0.00	78.00	31	6,122	0.51%
2019/12/30	1	80.20	0	0.00	80.20	1	6,024	0.02%
2019/12/27	0	0.00	4	80.18	80.00	-4	5,985	-0.07%
2019/12/25	1	78.30	3	78.53	78.30	-2	5,805	-0.03%
2019/12/24	2	76.70	0	0.00	76.40	2	5,900	0.03%
2019/12/23	0	0.00	1	77.50	77.80	-1	5,891	-0.02%
2019/12/19	31	77.90	0	0.00	77.70	31	5,892	0.53%
2019/12/18	7	79.87	5	79.66	78.70	2	5,851	0.03%
2019/12/17	1	78.60	2	77.60	78.60	-1	5,747	-0.02%
2019/12/16	3	77.37	12	77.78	77.30	-9	5,662	-0.16%
2019/12/13	10	76.70	6	77.00	77.00	4	5,630	0.07%
2019/12/12	3	77.23	5	76.80	77.00	-2	5,505	-0.04%
2019/12/11	11	75.74	8	77.03	77.40	3	5,432	0.06%
2019/12/10	4	76.70	1	77.20	76.00	3	5,289	0.06%
2019/12/09	3	77.40	3	77.40	76.70	0	5,178	0.00%
2019/12/06	3	79.27	0.3	77.90	77.90	2.7	5,055	0.05%
2019/12/05	128	81.02	3	81.17	79.60	125	4,882	2.56%	大買/鉅額交易
2019/12/04	138	77.93	8	77.04	76.20	130	4,564	2.85%	大買/鉅額交易
2019/12/03	1.3	73.08	2	72.65	73.10	-0.7	4,170	-0.02%
2019/12/02	1	70.20	0	0.00	70.70	1	4,111	0.02%
2019/11/29	1	71.30	1	71.70	71.60	0	4,239	0.00%
2019/11/28	0	0.00	1	72.60	72.40	-1	4,183	-0.02%
2019/11/27	2	71.65	0	0.00	71.10	2	4,140	0.05%
2019/11/26	2	71.00	3	71.70	72.00	-1	4,053	-0.02%
2019/11/25	1	69.10	14	69.43	68.80	-13	3,784	-0.34%
2019/11/22	0	0.00	2	67.25	68.00	-2	3,686	-0.05%
2019/11/21	0.4	66.40	0	0.00	66.70	0.4	3,627	0.01%
2019/11/15	0	0.00	2	65.55	66.60	-2	3,539	-0.06%
2019/11/11	2	64.10	0	0.00	64.10	2	3,556	0.06%
2019/11/08	1	65.20	0	0.00	64.90	1	3,567	0.03%
2019/11/07	1	65.60	0	0.00	65.60	1	3,560	0.03%
2019/11/05	3	67.10	1	68.10	66.50	2	3,557	0.06%
2019/11/04	1	67.40	1	67.50	67.40	0	3,522	0.00%
2019/11/01	0	0.00	1	65.30	65.20	-1	3,511	-0.03%
2019/10/29	1	64.50	2	65.40	64.20	-1	3,610	-0.03%
2019/10/25	0	0.00	1	64.90	64.30	-1	3,649	-0.03%
2019/10/24	0	0.00	9	64.18	64.70	-9	3,664	-0.25%
2019/10/21	8	63.10	0	0.00	63.30	8	3,844	0.21%
2019/10/18	1	63.00	0	0.00	63.00	1	3,868	0.03%
2019/10/17	1	63.70	0	0.00	64.30	1	3,946	0.03%
2019/10/16	2	64.55	2	64.85	64.60	0	3,945	0.00%
2019/10/15	0	0.00	1	62.70	63.50	-1	3,920	-0.03%
2019/10/09	1	61.60	0	0.00	61.70	1	3,912	0.03%
2019/10/08	0	0.00	1	62.60	62.40	-1	3,911	-0.03%
2019/10/03	1	61.10	0	0.00	61.20	1	3,875	0.03%
2019/10/02	0	0.00	0	62.40	62.40	0	3,857	0.00%
2019/09/27	1	64.40	0	0.00	62.70	1	3,858	0.03%
2019/09/25	1	66.70	0	0.00	66.20	1	3,860	0.03%
2019/09/19	2	68.05	3	69.17	68.20	-1	4,038	-0.02%
2019/09/18	1	67.60	4	67.53	68.60	-3	4,064	-0.07%
2019/09/16	0	0.00	1	66.40	66.00	-1	3,970	-0.03%
2019/09/12	1	65.60	2	66.15	65.60	-1	3,958	-0.03%
2019/09/10	1	64.90	0	0.00	65.00	1	3,922	0.03%
2019/09/09	2	66.20	3	66.33	65.80	-1	3,870	-0.03%
2019/09/06	0	0.00	1	65.90	66.10	-1	3,880	-0.03%
2019/09/03	2	64.70	2	65.10	64.50	0	3,948	0.00%
2019/08/27	0	0.00	1	63.20	63.30	-1	3,890	-0.03%
2019/08/26	2	62.40	3	62.60	62.80	-1	3,942	-0.03%
2019/08/19	2	62.25	0	0.00	62.20	2	4,223	0.05%
2019/08/14	0	0.00	5	62.10	61.50	-5	4,382	-0.11%
2019/08/13	5	61.20	0	0.00	61.00	5	4,446	0.11%
2019/08/07	0	0.00	0.1	62.30	61.80	-0.1	4,539	0.00%
2019/08/02	0	0.00	1	63.90	64.00	-1	4,565	-0.02%
2019/07/31	1	62.90	0	0.00	63.30	1	4,571	0.02%
2019/07/30	1	63.50	0	0.00	63.50	1	4,487	0.02%
2019/07/29	0	0.00	1	64.70	64.50	-1	4,572	-0.02%
2019/07/26	1	63.30	0	0.00	64.00	1	4,691	0.02%
2019/07/25	2	64.45	1	65.20	64.40	1	4,793	0.02%
2019/07/24	1	64.80	2	64.35	64.50	-1	4,772	-0.02%
2019/07/23	1	64.60	2	64.40	64.50	-1	4,776	-0.02%
2019/07/22	0	0.00	1	62.90	63.10	-1	4,709	-0.02%
2019/07/19	0	0.00	1	62.60	62.00	-1	4,718	-0.02%
2019/07/17	2	61.60	0	0.00	61.40	2	4,725	0.04%
2019/07/16	0	0.00	11	62.68	62.70	-11	4,712	-0.23%
2019/07/15	1	61.30	0	0.00	61.80	1	4,829	0.02%
2019/07/12	10	61.50	0	0.00	61.20	10	4,903	0.20%
2019/07/11	0	0.00	10	61.50	61.30	-10	4,932	-0.20%
2019/07/10	0	0.00	1	61.50	61.00	-1	4,947	-0.02%
2019/07/09	0	0.00	11	60.33	60.80	-11	4,973	-0.22%
2019/07/05	27	60.91	0	0.00	60.30	27	5,037	0.54%
2019/07/04	1	61.80	1	62.70	61.20	0	5,038	0.00%
2019/07/03	2	64.70	3	64.60	64.60	-1	5,088	-0.02%
2019/07/02	1	66.20	0	0.00	65.80	1	5,038	0.02%
2019/07/01	0	0.00	1	66.00	66.90	-1	5,027	-0.02%
2019/06/28	2	65.25	0	0.00	65.20	2	5,026	0.04%
2019/06/27	0	0.00	25	65.00	66.00	-25	4,979	-0.50%
2019/06/26	1	63.70	1	65.10	65.00	0	4,944	0.00%
2019/06/25	0	0.00	1	64.50	65.20	-1	4,965	-0.02%
2019/06/20	1	63.10	0	0.00	63.00	1	5,040	0.02%
2019/06/19	0	0.00	2	62.65	63.00	-2	5,100	-0.04%
2019/06/18	0	0.00	40	61.39	61.80	-40	5,087	-0.79%
2019/06/17	8	60.56	1	62.00	60.50	7	5,150	0.14%
2019/06/11	1	58.80	1	60.00	60.00	0	5,190	0.00%
2019/06/10	13	60.14	2	59.40	59.80	11	5,145	0.21%
2019/06/06	1	58.20	0	0.00	58.20	1	5,167	0.02%
2019/06/05	40	59.88	0	0.00	59.70	40	5,255	0.76%
2019/05/31	0	0.00	2	58.65	60.30	-2	5,348	-0.04%
2019/05/30	1	57.20	0	0.00	57.00	1	5,346	0.02%
2019/05/29	1	58.90	0	0.00	57.50	1	5,375	0.02%
2019/05/23	0	0.00	20	60.57	60.80	-20	5,526	-0.36%
2019/05/22	10	61.15	0	0.00	60.70	10	5,571	0.18%
2019/05/21	11	59.77	1	60.20	60.00	10	5,621	0.18%
2019/05/20	2	62.15	0	0.00	62.60	2	5,604	0.04%
2019/05/15	1	64.20	0	0.00	64.20	1	6,056	0.02%
2019/05/10	1	64.00	1	65.00	64.00	0	6,442	0.00%
2019/05/09	1	64.10	40	65.59	63.70	-39	6,526	-0.60%
2019/05/08	1	66.00	40	66.09	66.00	-39	6,569	-0.59%
2019/05/07	15	66.05	0	0.00	66.20	15	6,688	0.22%
2019/05/06	0	0.00	1	65.40	64.60	-1	6,704	-0.01%
2019/05/03	21	64.30	4	64.80	65.00	17	6,627	0.26%
2019/05/02	61	66.68	0	0.00	65.70	61	6,505	0.94%
2019/04/26	1	68.70	0	0.00	68.00	1	6,423	0.02%
2019/04/25	3	69.90	9	70.13	70.20	-6	6,353	-0.09%
2019/04/24	0	0.00	1	69.10	69.10	-1	6,368	-0.02%
2019/04/23	5	69.64	2	69.95	69.10	3	6,506	0.05%
2019/04/22	1	69.20	25	69.16	68.90	-24	6,531	-0.37%
2019/04/19	16	69.96	77	69.47	69.20	-61	6,573	-0.93%
2019/04/18	0	0.00	2	69.05	69.20	-2	6,541	-0.03%
2019/04/15	0	0.00	193	67.73	67.80	-193	6,543	-2.95%	大賣/鉅額交易
2019/04/11	0	0.00	274	67.21	67.00	-274	6,607	-4.15%	大賣/鉅額交易
2019/04/09	32	67.88	0	0.00	67.70	32	6,621	0.48%
2019/04/08	1	69.30	2	69.45	69.50	-1	6,545	-0.02%
2019/04/02	60	67.98	1	67.80	68.40	59	6,494	0.91%
2019/04/01	3	67.13	45	67.10	67.00	-42	6,446	-0.65%
2019/03/28	2	65.85	1	65.20	65.20	1	6,393	0.02%
2019/03/27	4	67.53	0	0.00	67.00	4	6,318	0.06%
2019/03/26	21	67.54	1	68.50	67.90	20	6,378	0.31%
2019/03/25	2	66.35	1	67.30	68.10	1	6,398	0.02%
2019/03/22	20	67.93	6	67.45	68.20	14	6,318	0.22%
2019/03/20	2	65.85	1	67.10	65.50	1	6,264	0.02%
2019/03/19	1	65.80	1	66.10	65.50	0	6,237	0.00%
2019/03/18	1	65.10	0	0.00	65.40	1	6,202	0.02%
2019/03/15	2	66.05	0	0.00	65.80	2	6,164	0.03%
2019/03/14	2	66.75	2	66.45	66.50	0	6,176	0.00%
2019/03/13	2	66.50	2	66.50	66.50	0	6,209	0.00%
2019/03/12	4	66.15	3	66.27	66.30	1	6,251	0.02%
2019/03/11	1	65.60	1	65.70	65.50	0	6,188	0.00%
2019/03/08	4	67.20	3	67.87	66.80	1	6,157	0.02%
2019/03/07	1	69.10	1	69.20	68.50	0	6,139	0.00%
2019/03/06	3	69.43	3	70.07	70.20	0	6,188	0.00%
2019/03/05	1	70.20	2	70.10	70.20	-1	6,260	-0.02%
2019/03/04	5	70.34	2	70.95	70.00	3	6,218	0.05%
2019/02/27	3	67.97	4	68.80	69.30	-1	6,111	-0.02%
2019/02/26	3	68.80	8	68.69	68.20	-5	6,113	-0.08%
2019/02/25	0	0.00	1	66.10	66.00	-1	5,938	-0.02%
2019/02/22	2	65.20	0	0.00	65.60	2	5,926	0.03%
2019/02/21	5	66.50	2	66.90	66.10	3	5,890	0.05%
2019/02/20	5	66.50	3	66.47	66.00	2	5,869	0.03%
2019/02/19	3	66.10	2	66.50	66.90	1	5,805	0.02%
2019/02/18	4	67.95	3	68.70	67.40	1	5,713	0.02%
2019/02/15	8	66.50	13	66.41	65.50	-5	5,557	-0.09%
2019/02/14	1	65.10	8	65.15	66.10	-7	5,437	-0.13%
2019/02/13	6	63.12	2	63.15	62.70	4	5,202	0.08%
2019/02/12	4	64.45	0	0.00	63.50	4	5,100	0.08%
2019/02/11	9	65.13	5	64.40	65.10	4	5,035	0.08%
2019/01/30	349	66.14	8	66.63	66.60	341	4,912	6.94%	大買/鉅額交易
2019/01/29	129	64.74	6	64.40	64.40	123	4,837	2.54%	大買/鉅額交易
2019/01/28	1	64.30	22	65.21	64.50	-21	4,741	-0.44%
2019/01/23	2	61.70	2	60.70	61.70	0	4,929	0.00%
2019/01/22	21	61.25	7	61.06	61.00	14	4,966	0.28%
2019/01/21	5	60.40	1	60.10	60.30	4	5,037	0.08%
2019/01/18	0	0.00	1	59.80	60.00	-1	5,143	-0.02%
2019/01/16	1	59.00	0	0.00	58.50	1	5,295	0.02%
2019/01/15	6	57.75	6	57.88	58.00	0	5,279	0.00%
2019/01/14	0	0.00	6	55.75	55.70	-6	5,131	-0.12%
2019/01/11	6	56.25	0	0.00	56.30	6	5,087	0.12%
2019/01/10	2	56.90	0	0.00	56.30	2	5,053	0.04%
2019/01/09	0	0.00	10	58.05	58.00	-10	5,009	-0.20%
2019/01/08	5	57.60	5	57.50	57.50	0	5,007	0.00%
2019/01/03	2	60.75	0	0.00	59.60	2	5,023	0.04%
2019/01/02	12	61.47	4	62.30	63.00	8	5,061	0.16%
2018/12/28	1	59.10	0	0.00	59.50	1	5,037	0.02%
2018/12/24	1	62.40	0	0.00	62.10	1	5,128	0.02%
2018/12/19	7	65.00	10	64.51	64.00	-3	5,204	-0.06%
2018/12/18	1	63.60	1	64.00	63.70	0	5,148	0.00%
2018/12/17	0	0.00	2	62.20	62.60	-2	5,206	-0.04%
2018/12/13	5	62.18	4	61.93	61.30	1	5,236	0.02%
2018/12/12	0	0.00	1	59.70	61.60	-1	5,281	-0.02%
2018/12/11	1	58.20	1	58.40	58.40	0	5,306	0.00%
2018/12/07	3	59.10	2	58.10	58.10	1	5,459	0.02%
2018/12/05	3	64.80	2	62.80	62.80	1	5,449	0.02%
2018/12/04	2	67.20	1	67.50	67.50	1	5,501	0.02%
2018/12/03	0	0.00	2	68.25	69.00	-2	5,532	-0.04%
2018/11/30	1	64.80	2	65.30	64.80	-1	5,518	-0.02%
2018/11/29	5	64.92	5	64.92	64.40	0	5,512	0.00%
2018/11/28	1	64.10	2	63.65	64.80	-1	5,469	-0.02%
2018/11/27	1	60.50	1	61.80	61.80	0	5,388	0.00%
2018/11/26	2	60.55	2	60.40	60.40	0	5,442	0.00%
2018/11/23	5	61.08	3	60.40	60.40	2	5,525	0.04%
2018/11/22	9	62.13	11	62.13	62.10	-2	5,587	-0.04%
2018/11/21	1	60.30	4	61.40	61.40	-3	5,619	-0.05%
2018/11/20	4	60.33	4	60.35	60.30	0	5,657	0.00%
2018/11/19	6	61.75	0	0.00	60.10	6	5,745	0.10%
2018/11/16	3	62.77	3	62.97	62.80	0	5,717	0.00%
2018/11/15	6	61.12	12	62.28	62.30	-6	5,751	-0.10%
2018/11/14	4	61.18	4	59.90	59.90	0	5,766	0.00%
2018/11/13	1	57.50	2	60.45	60.40	-1	5,754	-0.02%
2018/11/12	1	59.80	1	60.00	60.00	0	5,747	0.00%
2018/11/09	4	60.63	3	59.90	59.90	1	5,796	0.02%
2018/11/08	11	63.05	6	62.55	62.30	5	5,771	0.09%
2018/11/07	3	61.40	3	62.30	62.30	0	5,774	0.00%
2018/11/06	4	62.15	24	62.03	62.20	-20	5,779	-0.35%
2018/11/05	4	60.68	4	61.90	61.90	0	5,828	0.00%
2018/11/02	1	59.10	1	61.20	60.90	0	5,955	0.00%
2018/11/01	1	58.40	1	59.10	59.30	0	6,096	0.00%
2018/10/31	20	56.51	1	55.20	57.00	19	6,033	0.31%
2018/10/30	5	53.18	16	51.73	52.90	-11	5,892	-0.19%
2018/10/29	0	0.00	1	51.10	51.50	-1	5,897	-0.02%
2018/10/26	10	49.60	6	51.40	49.90	4	5,844	0.07%
2018/10/25	3	50.80	3	50.00	49.50	0	5,769	0.00%
2018/10/24	13	55.08	1	53.90	55.00	12	5,665	0.21%
2018/10/23	0	0.00	5	57.00	56.30	-5	5,639	-0.09%
2018/10/22	4	58.00	0	0.00	58.40	4	5,632	0.07%
2018/10/19	4	58.38	5	59.38	59.70	-1	5,642	-0.02%
2018/10/18	1	58.10	20	58.50	57.20	-19	5,681	-0.33%
2018/10/17	0	0.00	5	58.96	59.80	-5	5,735	-0.09%
2018/10/16	1	55.70	0	0.00	55.70	1	5,704	0.02%
2018/10/12	20	54.26	15	54.10	57.30	5	5,717	0.09%
2018/10/11	10	54.00	135	54.17	54.00	-125	5,740	-2.18%	大賣/鉅額交易
2018/10/09	16	59.17	10	60.20	60.00	6	5,686	0.11%
2018/10/08	2	62.00	134	61.58	61.00	-132	5,598	-2.36%	大賣/鉅額交易
2018/10/05	2	64.00	1	62.80	62.80	1	5,535	0.02%
2018/10/04	1	66.90	0	0.00	65.70	1	5,473	0.02%
2018/10/03	3	68.57	3	68.23	68.00	0	5,451	0.00%
2018/10/02	3	67.77	2	68.00	68.00	1	5,458	0.02%
2018/10/01	2	68.55	3	68.10	68.10	-1	5,481	-0.02%
2018/09/28	3	67.53	2	67.95	68.00	1	5,512	0.02%
2018/09/27	3	66.97	3	68.23	68.20	0	5,478	0.00%
2018/09/26	1	68.30	124	68.26	68.50	-123	5,465	-2.25%	大賣/鉅額交易
2018/09/25	4	68.80	126	68.89	68.80	-122	5,523	-2.21%	大賣/鉅額交易
2018/09/21	1	68.30	2	69.45	70.30	-1	5,532	-0.02%
2018/09/20	0	0.00	5	66.52	66.70	-5	5,466	-0.09%
2018/09/19	0	0.00	3	65.10	65.10	-3	5,457	-0.05%
2018/09/18	1	64.40	30	65.05	64.00	-29	5,493	-0.53%
2018/09/14	31	63.38	2	65.65	66.10	29	5,407	0.54%
2018/09/13	5	62.42	5	62.94	63.30	0	5,329	0.00%
2018/09/12	4	63.65	4	62.80	61.70	0	5,295	0.00%
2018/09/11	3	65.50	2	64.70	64.70	1	5,282	0.02%
2018/09/10	11	66.15	13	64.84	64.70	-2	5,271	-0.04%
2018/09/07	2	69.90	4	70.85	69.70	-2	5,265	-0.04%
2018/09/06	6	71.30	4	70.33	70.10	2	5,357	0.04%
2018/09/05	3	72.53	1	72.40	72.40	2	5,544	0.04%
2018/09/04	3	73.93	1	74.60	74.00	2	5,571	0.04%
2018/09/03	4	74.43	2	73.40	73.40	2	5,657	0.04%
2018/08/31	2	73.95	8	74.69	74.50	-6	5,622	-0.11%
2018/08/30	9	73.86	1	74.00	73.60	8	5,551	0.14%
2018/08/29	5	75.98	0	0.00	75.50	5	5,472	0.09%
2018/08/28	1	74.60	3	75.80	76.00	-2	5,378	-0.04%
2018/08/27	0	0.00	18	72.78	74.00	-18	5,327	-0.34%
2018/08/24	17	71.75	0	0.00	70.80	17	5,337	0.32%
2018/08/23	12	73.42	12	73.76	73.90	0	5,325	0.00%
2018/08/22	11	74.80	11	74.10	74.10	0	5,362	0.00%
2018/08/21	4	74.20	9	75.11	76.20	-5	5,358	-0.09%
2018/08/20	9	73.90	3	73.00	73.00	6	5,379	0.11%
2018/08/17	5	75.42	11	75.95	75.10	-6	5,358	-0.11%
2018/08/16	5	73.06	38	73.69	75.00	-33	5,361	-0.62%
2018/08/15	9	75.61	2	75.90	74.10	7	5,321	0.13%
2018/08/14	30	76.99	6	77.15	76.70	24	5,289	0.45%
2018/08/13	9	77.73	0	0.00	76.90	9	5,262	0.17%
2018/08/10	3	81.87	6	82.30	82.30	-3	5,200	-0.06%
2018/08/09	5	81.38	3	81.50	81.50	2	5,075	0.04%
2018/08/08	262	78.85	21	79.77	83.10	241	4,918	4.90%	大買/鉅額交易
2018/08/07	3	76.53	6	76.73	76.50	-3	4,710	-0.06%
2018/08/06	13	76.98	5	78.20	75.40	8	4,659	0.17%
2018/08/03	0	0.00	5	77.00	77.00	-5	4,591	-0.11%
2018/08/02	1	74.00	2	74.30	73.70	-1	4,537	-0.02%
2018/08/01	3	77.30	10	77.36	77.60	-7	4,507	-0.16%
2018/07/31	0	0.00	1	77.70	78.00	-1	4,434	-0.02%
2018/07/30	1	77.20	3	76.90	77.20	-2	4,391	-0.05%
2018/07/27	9	74.43	14	74.98	75.00	-5	4,377	-0.11%
2018/07/26	14	75.04	3	75.77	76.10	11	4,377	0.25%
2018/07/25	8	75.60	10	76.67	76.50	-2	4,318	-0.05%
2018/07/24	287	73.65	13	72.81	73.70	274	4,246	6.45%	大買/鉅額交易
2018/07/23	15	71.55	12	70.56	70.10	3	4,160	0.07%
2018/07/20	1	70.80	1	71.70	70.50	0	4,128	0.00%
2018/07/19	3	70.37	5	70.96	70.90	-2	4,112	-0.05%
2018/07/18	4	69.93	4	71.25	69.00	0	4,088	0.00%
2018/07/17	1	69.10	3	69.60	69.10	-2	3,991	-0.05%
2018/07/16	0	0.00	1	69.80	69.50	-1	4,021	-0.02%
2018/07/12	2	65.90	2	67.05	67.80	0	4,041	0.00%
2018/07/11	1	67.10	1	67.00	67.00	0	4,009	0.00%
2018/07/10	1	67.10	1	68.60	68.30	0	3,965	0.00%
2018/07/09	3	67.70	6	67.70	68.00	-3	3,927	-0.08%
2018/07/06	4	65.05	0	0.00	64.50	4	3,900	0.10%
2018/07/05	2	65.60	4	66.03	66.00	-2	3,880	-0.05%
2018/07/03	2	68.40	3	68.47	69.00	-1	3,887	-0.03%
2018/07/02	0	0.00	3	69.80	69.80	-3	3,864	-0.08%
2018/06/29	0	0.00	1	69.80	69.80	-1	3,866	-0.03%
2018/06/28	8	68.05	5	68.20	68.20	3	3,921	0.08%
2018/06/27	8	69.19	1	70.50	69.30	7	4,082	0.17%
2018/06/26	1	67.70	1	70.30	70.00	0	4,039	0.00%
2018/06/25	0	0.00	1	69.20	69.00	-1	4,044	-0.02%
2018/06/22	2	66.25	5	67.58	68.50	-3	4,093	-0.07%
2018/06/21	1	66.80	2	68.15	68.10	-1	4,062	-0.02%
2018/06/20	13	64.82	17	65.88	66.70	-4	4,031	-0.10%
2018/06/19	19	66.67	12	67.24	66.00	7	3,962	0.18%
2018/06/15	9	68.97	5	69.30	69.30	4	3,885	0.10%
2018/06/14	2	70.00	0	0.00	70.00	2	3,758	0.05%
2018/06/13	12	70.66	25	69.76	70.40	-13	3,608	-0.36%
2018/06/12	13	68.03	2	68.30	67.20	11	3,365	0.33%
2018/06/11	3	69.00	4	70.20	69.70	-1	3,296	-0.03%
2018/06/08	1	66.30	2	66.90	66.60	-1	3,177	-0.03%
2018/06/07	0	0.00	4	66.85	66.80	-4	3,177	-0.13%
2018/06/06	1	65.50	4	65.83	65.70	-3	3,178	-0.09%
2018/06/05	0	0.00	1	64.40	65.00	-1	3,172	-0.03%
2018/06/04	2	64.55	0	0.00	64.90	2	3,194	0.06%
2018/06/01	5	65.84	4	67.10	65.10	1	3,180	0.03%
2018/05/31	1	65.10	2	65.85	65.60	-1	3,125	-0.03%
2018/05/30	4	65.20	0	0.00	64.50	4	3,035	0.13%
2018/05/29	0	0.00	10	65.96	66.00	-10	3,012	-0.33%
2018/05/28	1	64.60	1	64.50	64.80	0	3,006	0.00%
2018/05/25	3	63.80	0	0.00	63.70	3	2,996	0.10%
2018/05/24	0	0.00	1	63.80	63.50	-1	3,001	-0.03%
2018/05/23	2	62.90	0	0.00	62.00	2	2,982	0.07%
2018/05/22	2	63.90	1	64.20	63.50	1	2,973	0.03%
2018/05/21	1	62.30	0	0.00	62.30	1	2,995	0.03%
2018/05/18	0	0.00	2	63.05	63.00	-2	3,021	-0.07%
2018/05/17	1	62.30	1	62.30	61.40	0	3,105	0.00%
2018/05/15	1	62.30	2	62.40	62.40	-1	3,198	-0.03%
2018/05/14	0	0.00	2	63.30	63.10	-2	3,228	-0.06%
2018/05/11	5	63.50	1	63.50	63.30	4	3,223	0.12%
2018/05/10	0	0.00	2	63.40	63.40	-2	3,234	-0.06%
2018/05/09	0	0.00	1	61.90	61.80	-1	3,239	-0.03%
2018/05/03	1	59.90	0	0.00	60.90	1	3,306	0.03%
2018/05/02	0	0.00	2	60.50	61.00	-2	3,305	-0.06%
2018/04/27	1	59.60	1	60.50	60.30	0	3,345	0.00%
2018/04/26	1	60.40	1	61.50	59.50	0	3,361	0.00%
2018/04/25	3	59.23	0	0.00	60.90	3	3,416	0.09%
2018/04/24	1	60.20	0	0.00	60.60	1	3,501	0.03%
2018/04/20	1	62.70	0	0.00	62.80	1	3,776	0.03%
2018/04/19	0	0.00	1	64.80	64.80	-1	3,725	-0.03%
2018/04/16	0	0.00	3	63.20	63.20	-3	3,706	-0.08%
2018/04/11	0	0.00	1	64.00	64.00	-1	3,777	-0.03%
2018/04/09	1	63.70	3	64.10	63.50	-2	3,787	-0.05%
2018/04/03	0	0.00	10	64.10	64.40	-10	3,800	-0.26%
2018/04/02	2	65.90	0	0.00	65.10	2	3,775	0.05%
2018/03/31	21	67.33	1	68.30	67.00	20	3,746	0.53%
2018/03/30	3	65.70	14	66.91	66.90	-11	3,619	-0.30%
2018/03/29	1	63.70	0	0.00	63.50	1	3,427	0.03%
2018/03/28	2	64.15	0	0.00	64.10	2	3,421	0.06%
2018/03/27	0	0.00	2	64.70	64.70	-2	3,391	-0.06%
2018/03/23	2	62.50	0	0.00	62.00	2	3,321	0.06%
2018/03/22	0	0.00	1	64.70	64.60	-1	3,301	-0.03%
2018/03/21	1	64.20	0	0.00	64.40	1	3,288	0.03%
2018/03/20	0	0.00	1.3	64.38	64.40	-1.3	3,365	-0.04%
2018/03/19	0	0.00	1	64.40	64.40	-1	3,389	-0.03%
2018/03/15	1	63.20	0	0.00	63.90	1	3,428	0.03%
2018/03/12	1	64.00	1	64.70	64.10	0	3,642	0.00%
2018/03/08	0	0.00	1	63.80	63.80	-1	3,727	-0.03%
2018/03/07	0	0.00	1	62.90	62.50	-1	3,695	-0.03%
2018/02/26	1	62.80	0	0.00	63.00	1	3,867	0.03%
2018/02/23	0	0.00	5	63.52	63.70	-5	3,984	-0.13%
2018/02/22	3	62.83	0	0.00	63.00	3	4,199	0.07%
2018/02/21	3	63.90	4	64.93	63.80	-1	4,397	-0.02%
2018/02/12	4	63.15	0	0.00	62.90	4	4,408	0.09%
2018/02/09	0	0.00	1	63.90	64.10	-1	4,425	-0.02%
2018/02/08	0	0.00	1	62.00	61.60	-1	4,361	-0.02%
2018/02/07	2	61.15	1	62.00	59.70	1	4,347	0.02%
2018/02/06	1	60.60	0	0.00	60.20	1	4,368	0.02%
2018/02/05	1	63.40	0	0.00	63.50	1	4,307	0.02%
2018/02/02	4	65.53	1	66.00	65.00	3	4,326	0.07%
2018/02/01	1	65.20	0	0.00	64.60	1	4,342	0.02%
2018/01/31	3	66.20	2	65.45	65.80	1	4,468	0.02%
2018/01/29	0	0.00	1	64.20	64.40	-1	4,390	-0.02%
2018/01/26	1	63.00	1	63.00	63.70	0	4,362	0.00%
2018/01/24	0	0.00	1	65.80	66.00	-1	4,275	-0.02%
2018/01/23	4	66.10	3	66.40	66.00	1	4,269	0.02%
2018/01/22	1	66.40	0	0.00	67.30	1	4,231	0.02%
2018/01/19	2	68.10	5	68.88	68.10	-3	4,250	-0.07%
2018/01/18	5	67.66	0	0.00	67.60	5	4,189	0.12%
2018/01/17	1	66.70	1	67.90	68.00	0	4,085	0.00%
2018/01/16	0	0.00	1	65.70	64.30	-1	3,856	-0.03%
2018/01/11	2	62.75	0	0.00	63.20	2	3,772	0.05%
2018/01/05	3	65.97	0	0.00	64.80	3	3,703	0.08%
2018/01/04	1	64.20	2	64.80	66.00	-1	3,654	-0.03%
2018/01/02	4	64.83	0	0.00	63.00	4	3,575	0.11%