世界 (5347)-元大-信義券商分點個股進出

台股 » 個股 » 世界 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

世界

(5347)

可現股當沖

股價
91.7
漲跌
▲1.8
漲幅
+2.00%
成交量
15,666張
產業
上櫃半導體類股
1111人加入追蹤

立即追蹤
本地時間:14:30

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

世界 (5347)籌碼相關－元大-信義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-信義券商分點個股進出
元大-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	6	89.75	6	91.18	91.70	0	9,147	0.00%
2024/11/20	1	90.20	0	0.00	89.90	1	8,959	0.01%
2024/11/18	0	0.00	1	92.20	91.10	-1	8,790	-0.01%
2024/11/15	1	90.90	1	91.90	90.90	0	8,861	0.00%
2024/11/14	1	92.00	1	91.30	89.90	0	8,850	0.00%
2024/11/13	1	92.50	2	92.40	92.40	-1	8,770	-0.01%
2024/11/12	1	94.20	3	93.33	94.20	-2	8,737	-0.02%
2024/11/11	3	94.67	6.1	95.10	93.80	-3.1	8,691	-0.04%
2024/11/08	1	94.90	2	95.25	94.30	-1	8,717	-0.01%
2024/11/07	0	0.00	9	93.54	94.30	-9	8,757	-0.10%
2024/11/06	7	91.67	1.2	91.73	92.40	5.8	8,783	0.07%
2024/11/05	3	93.87	1.1	94.27	93.60	1.9	8,768	0.02%
2024/11/04	2.3	92.99	1	93.70	93.20	1.3	8,997	0.01%
2024/11/01	6.5	92.88	0	0.00	95.00	6.5	9,208	0.07%
2024/10/30	1.5	95.99	0	0.00	96.50	1.5	8,943	0.02%
2024/10/29	0	97.80	0	0.00	97.10	0	9,011	0.00%
2024/10/28	0	0.00	2	98.20	98.60	-2	9,166	-0.02%
2024/10/25	0.1	99.50	0	0.00	99.00	0.1	9,393	0.00%
2024/10/24	2	98.15	2	98.20	97.90	0	9,448	0.00%
2024/10/23	2	98.45	0	0.00	98.00	2	9,627	0.02%
2024/10/22	7	99.04	0	0.00	99.00	7	9,674	0.07%
2024/10/21	1	100.50	0	0.00	100.50	1	9,799	0.01%
2024/10/18	12.5	100.23	0	0.00	98.20	12.5	9,847	0.13%
2024/10/17	0	0.00	1	102.50	103.00	-1	9,782	-0.01%
2024/10/16	0	0.00	2	101.50	101.00	-2	9,932	-0.02%
2024/10/15	2	102.25	7	102.00	102.00	-5	10,101	-0.05%
2024/10/14	0.1	101.96	1	101.00	101.50	-0.9	10,168	-0.01%
2024/10/11	28.2	103.95	1	102.00	102.00	27.2	10,511	0.26%
2024/10/09	4	103.88	3.5	104.87	102.50	0.6	10,472	0.01%
2024/10/08	0.1	98.90	0	0.00	101.50	0.1	10,506	0.00%
2024/10/07	2.1	99.65	1	100.50	100.50	1.1	10,687	0.01%
2024/10/04	1	100.50	0	0.00	100.00	1	10,844	0.01%
2024/10/01	1.1	102.55	1	103.00	105.00	0.1	11,201	0.00%
2024/09/27	1.2	105.25	0	0.00	103.00	1.2	12,324	0.01%
2024/09/26	0.2	106.50	0	0.00	105.00	0.2	13,056	0.00%
2024/09/25	0	108.50	0	0.00	106.50	0	13,804	0.00%
2024/09/24	4	107.00	2	107.25	107.00	2	14,237	0.01%
2024/09/23	2	108.00	1	109.00	108.00	1	14,284	0.01%
2024/09/20	1	107.00	2.1	108.68	106.50	-1.1	14,258	-0.01%
2024/09/19	0	0.00	2	107.00	107.00	-2	14,191	-0.01%
2024/09/16	2	106.25	1	107.50	106.50	1	14,239	0.01%
2024/09/12	5	106.54	4	107.00	106.00	1	14,673	0.01%
2024/09/11	2	109.49	2	105.00	109.00	0	14,867	0.00%
2024/09/10	2	110.50	0	0.00	107.50	2	14,845	0.01%
2024/09/09	6	114.83	1	117.50	113.50	5	15,000	0.03%
2024/09/06	2	118.00	0	0.00	118.00	2	15,265	0.01%
2024/09/03	0.3	124.00	2	126.00	120.50	-1.8	16,461	-0.01%
2024/09/02	0	0.00	4	124.88	125.00	-4	17,478	-0.02%
2024/08/30	0	0.00	1	122.50	123.00	-1	17,792	-0.01%
2024/08/29	0.1	120.50	0	0.00	122.00	0.1	18,353	0.00%
2024/08/28	1.1	121.95	0	0.00	121.50	1.1	18,992	0.01%
2024/08/27	0	121.50	1	121.50	122.50	-1	19,596	-0.01%
2024/08/26	2	120.75	3	119.00	119.00	-1	20,056	0.00%
2024/08/23	1	121.00	0	0.00	122.00	1	20,164	0.00%
2024/08/21	3	119.50	0	0.00	119.00	3	20,275	0.01%
2024/08/20	8.6	128.76	8	125.00	124.50	0.6	20,283	0.00%
2024/08/16	0	0.00	1	121.00	119.50	-1	20,113	0.00%
2024/08/13	1	119.00	0	0.00	119.50	1	20,659	0.00%
2024/08/12	0	0.00	1	121.00	120.50	-1	20,703	0.00%
2024/08/09	1	119.50	1	118.50	118.50	0	20,649	0.00%
2024/08/08	3	116.67	1	117.00	117.00	2	20,653	0.01%
2024/08/07	10	119.50	10	119.50	119.00	0	20,713	0.00%
2024/08/06	10	118.00	13	118.88	119.00	-3	20,653	-0.01%
2024/07/30	14	118.14	13	116.85	120.00	1	21,139	0.00%
2024/07/26	0	110.00	0	0.00	112.50	0	21,301	0.00%
2024/07/23	0	115.00	0.3	115.00	115.50	-0.3	21,139	0.00%
2024/07/22	0	115.00	0	0.00	115.50	0	21,076	0.00%
2024/07/19	0	0.00	1	117.50	118.50	-1	21,110	0.00%
2024/07/18	0	0.00	1	120.50	120.50	-1	21,011	0.00%
2024/07/17	2	120.25	3	121.67	121.00	-1	20,969	0.00%
2024/07/16	5.5	119.64	0.3	119.00	119.50	5.2	21,091	0.02%
2024/07/15	0	0.00	3	121.67	122.50	-3	20,989	-0.01%
2024/07/12	3.2	118.12	2.5	119.70	121.50	0.7	20,982	0.00%
2024/07/11	1	123.50	0.1	123.00	122.50	1	20,766	0.00%
2024/07/10	8.1	123.13	0	0.00	122.00	8.1	20,855	0.04%
2024/07/09	2	123.75	6	125.25	123.00	-4	20,792	-0.02%
2024/07/08	3	121.83	1.6	125.00	123.00	1.4	20,678	0.01%
2024/07/05	3	124.67	5	125.00	124.50	-2	20,500	-0.01%
2024/07/04	12.4	121.29	0	0.00	120.50	12.4	20,178	0.06%
2024/07/03	7	135.08	0	0.00	131.00	7	19,570	0.04%
2024/07/02	24.2	144.91	25.1	143.66	142.00	-0.9	19,054	0.00%
2024/07/01	12.3	138.09	22	138.16	142.00	-9.7	18,310	-0.05%
2024/06/28	19.1	128.46	18	128.92	129.50	1.1	17,611	0.01%
2024/06/27	0	0.00	2	118.00	118.00	-2	17,410	-0.01%
2024/06/26	1	119.50	0	0.00	121.50	1	17,396	0.01%
2024/06/25	1	118.00	0	0.00	118.50	1	17,422	0.01%
2024/06/21	1	122.50	1	122.00	122.50	0	17,539	0.00%
2024/06/20	18	128.75	18	126.00	126.50	0	17,736	0.00%
2024/06/19	12	125.42	12	125.88	127.00	0	17,780	0.00%
2024/06/18	2	117.50	5	119.20	121.50	-3	18,085	-0.02%
2024/06/17	1	112.00	0	0.00	111.00	1	18,598	0.01%
2024/06/13	12	118.13	14	121.32	114.50	-2	18,851	-0.01%
2024/06/12	0	0.00	0.7	113.00	115.50	-0.7	18,704	0.00%
2024/06/11	2	111.50	0.1	109.50	112.50	1.9	19,188	0.01%
2024/06/07	7	111.00	20.3	109.38	111.00	-13.3	19,416	-0.07%
2024/06/06	12.3	105.77	17	104.59	105.50	-4.7	18,899	-0.02%
2024/06/04	2	104.00	5	102.80	103.00	-3	18,149	-0.02%
2024/06/03	5.1	101.20	6	102.33	103.50	-1	17,826	-0.01%
2024/05/31	5	107.50	4	107.50	107.50	1	17,224	0.01%
2024/05/30	10.1	100.52	10	103.50	106.50	0.1	16,598	0.00%
2024/05/29	20	106.45	14.1	106.73	101.00	5.9	16,069	0.04%
2024/05/27	0	0.00	1	102.50	101.00	-1	15,556	-0.01%
2024/05/24	11.1	101.80	1	100.50	100.50	10.1	15,545	0.06%
2024/05/23	1	101.50	0	0.00	101.00	1	15,493	0.01%
2024/05/22	0	103.00	1	103.50	101.00	-1	15,393	-0.01%
2024/05/20	0	0.00	3	98.70	98.90	-3	15,157	-0.02%
2024/05/17	1	97.30	3.3	97.32	98.20	-2.3	15,014	-0.02%
2024/05/16	11.1	96.05	8	94.83	96.00	3.1	14,829	0.02%
2024/05/14	0	0.00	2	92.70	92.10	-2	14,614	-0.01%
2024/05/10	0	0.00	10.4	90.58	92.00	-10.4	14,685	-0.07%
2024/05/09	5	89.88	1	89.20	89.10	4	14,594	0.03%
2024/05/08	0	0.00	1	91.60	91.00	-1	14,585	-0.01%
2024/05/07	7	92.86	0	0.00	93.20	7	14,477	0.05%
2024/05/06	3	92.00	0	0.00	92.10	3	14,391	0.02%
2024/05/03	2	92.65	2.1	92.73	92.80	-0.1	14,275	0.00%
2024/05/02	93	92.54	107.1	92.57	93.90	-14	14,054	-0.10%	大賣/
2024/04/30	0.1	86.60	0	0.00	86.00	0.1	13,191	0.00%
2024/04/29	5	88.12	9	87.48	88.60	-4	13,068	-0.03%
2024/04/26	1	84.00	0	0.00	83.00	1	12,848	0.01%
2024/04/24	3	85.10	8	85.05	85.40	-5	13,050	-0.04%
2024/04/23	1	81.70	0	0.00	82.30	1	12,963	0.01%
2024/04/22	0	0.00	2	81.20	81.20	-2	12,978	-0.02%
2024/04/19	4	81.73	3	82.60	81.20	1	12,842	0.01%
2024/04/17	2	83.40	0	0.00	84.70	2	12,497	0.02%
2024/04/15	1.2	84.68	3	85.33	84.90	-1.8	12,279	-0.01%
2024/04/11	1.2	87.68	1	87.50	88.00	0.2	12,086	0.00%
2024/04/10	4	87.50	0	0.00	86.90	4	11,971	0.03%
2024/04/09	4	87.28	2	87.30	87.10	2	11,937	0.02%
2024/04/08	0	0.00	1	85.20	86.10	-1	11,879	-0.01%
2024/04/03	0	0.00	2	84.65	85.00	-2	11,878	-0.02%
2024/04/01	9	85.08	0	0.00	84.60	9	12,193	0.07%
2024/03/29	3	84.10	7	85.44	85.50	-4	12,083	-0.03%
2024/03/28	2	85.80	0	0.00	84.80	2	11,766	0.02%
2024/03/27	1	85.50	12	85.79	86.20	-11	11,713	-0.09%
2024/03/26	0	0.00	4.7	84.71	85.10	-4.7	11,645	-0.04%
2024/03/25	8	86.77	7	86.36	86.30	1	11,427	0.01%
2024/03/22	7	87.61	7	87.96	87.90	0	11,365	0.00%
2024/03/21	6	90.10	8	90.15	89.80	-2	10,946	-0.02%
2024/03/20	5	90.00	24	89.70	89.70	-19	10,714	-0.18%
2024/03/19	17.2	89.38	22.2	89.28	90.80	-5	10,121	-0.05%
2024/03/18	10	85.04	4	84.95	84.80	6	9,386	0.06%
2024/03/15	7	83.86	3	84.00	83.90	4	9,116	0.04%
2024/03/14	2	82.00	1	82.10	82.40	1	8,838	0.01%
2024/03/13	29	84.28	20	83.32	82.70	9	8,627	0.10%
2024/03/12	3	79.93	18	77.73	81.20	-15	7,739	-0.19%
2024/03/11	0	73.60	1	73.40	73.90	-1	7,115	-0.01%
2024/03/08	1.1	74.47	13.1	75.41	74.20	-12	7,449	-0.16%
2024/03/07	0	0.00	2	73.30	73.10	-2	7,395	-0.03%
2024/03/05	0	73.00	0	0.00	72.60	0	8,252	0.00%
2024/03/04	0	73.40	1	73.40	73.50	-1	8,703	-0.01%
2024/03/01	0	73.00	0	0.00	72.60	0	9,179	0.00%
2024/02/29	5.1	71.70	0	0.00	72.20	5.1	9,902	0.05%
2024/02/27	6	72.37	2	72.75	72.00	4	10,878	0.04%
2024/02/26	10	72.48	1	72.50	72.20	9	11,785	0.08%
2024/02/21	1	73.50	0	0.00	73.50	1	13,364	0.01%
2024/02/20	0	0.00	2.2	74.72	74.30	-2.2	13,533	-0.02%
2024/02/19	0	75.00	0	0.00	75.30	0	13,646	0.00%
2024/02/16	2	74.45	1	74.20	74.80	1	13,746	0.01%
2024/02/15	6	73.20	0	0.00	73.90	6	13,852	0.04%
2024/02/05	0	0.00	2	73.10	73.50	-2	13,811	-0.01%
2024/02/02	3	72.60	2	73.70	72.60	1	13,767	0.01%
2024/02/01	2.1	72.56	1	72.70	72.50	1.1	14,010	0.01%
2024/01/30	5	74.10	0	0.00	73.10	5	14,228	0.04%
2024/01/26	7	75.26	0	0.00	74.80	7	14,319	0.05%
2024/01/25	2.1	75.71	1	76.20	76.30	1.1	14,328	0.01%
2024/01/24	0	0.00	10	74.90	75.00	-10	14,305	-0.07%
2024/01/23	0	0.00	1	74.80	74.90	-1	14,351	-0.01%
2024/01/22	10	73.55	1	74.70	73.50	9	14,345	0.06%
2024/01/19	1.5	74.65	0	0.00	74.40	1.5	14,281	0.01%
2024/01/18	0	0.00	3	73.00	72.70	-3	14,140	-0.02%
2024/01/17	2.5	73.98	1	73.80	73.90	1.5	14,076	0.01%
2024/01/16	2	76.15	3	76.70	76.00	-1	13,957	-0.01%
2024/01/15	1	77.90	2	77.65	77.80	-1	13,883	-0.01%
2024/01/12	1	78.20	0	0.00	77.50	1	13,946	0.01%
2024/01/11	0	0.00	1	79.20	79.40	-1	13,921	-0.01%
2024/01/08	0	0.00	1	78.60	78.10	-1	14,142	-0.01%
2024/01/05	3	79.10	0	0.00	78.60	3	14,333	0.02%
2024/01/04	3	78.33	0	0.00	78.50	3	14,439	0.02%
2024/01/02	1	80.00	2.3	79.84	79.70	-1.3	14,447	-0.01%
2023/12/29	3	81.20	1	81.30	81.50	2	14,443	0.01%
2023/12/28	11	81.00	9	81.08	81.10	2	14,403	0.01%
2023/12/27	8	80.14	1	80.20	81.00	7	14,295	0.05%
2023/12/26	0.5	78.40	3	78.43	78.50	-2.5	14,049	-0.02%
2023/12/22	3	77.70	0	0.00	78.20	3	14,148	0.02%
2023/12/20	1	77.90	1	77.90	78.20	0	14,140	0.00%
2023/12/19	1.1	77.20	2	76.80	77.20	-1	14,108	-0.01%
2023/12/18	0	0.00	1	78.80	78.90	-1	13,998	-0.01%
2023/12/15	4.1	79.80	0	0.00	79.80	4.1	13,984	0.03%
2023/12/14	0	0.00	1	79.70	80.00	-1	13,921	-0.01%
2023/12/13	4	79.70	1	79.40	79.40	3	13,861	0.02%
2023/12/11	0	0.00	2	78.85	78.60	-2	13,729	-0.01%
2023/12/08	1	78.90	0	0.00	78.70	1	13,717	0.01%
2023/12/07	3.7	77.84	0	0.00	77.70	3.7	13,677	0.03%
2023/12/06	1.2	77.83	0	0.00	77.50	1.2	13,573	0.01%
2023/12/05	2.1	78.20	0	0.00	77.80	2.1	13,430	0.02%
2023/12/04	0	0.00	15	81.13	80.90	-15	13,054	-0.11%
2023/12/01	2	78.70	1	78.20	78.90	1	12,759	0.01%
2023/11/30	1	80.20	0.1	80.70	79.80	0.9	12,367	0.01%
2023/11/29	7	80.49	18.1	80.08	79.50	-11.1	11,940	-0.09%
2023/11/28	27.3	80.15	3	80.10	79.10	24.3	11,527	0.21%
2023/11/27	6.1	81.18	1	80.30	79.70	5.1	11,025	0.05%
2023/11/24	10	86.20	32	86.63	85.50	-22	10,300	-0.21%
2023/11/23	8.3	84.05	8	84.24	83.40	0.3	9,265	0.00%
2023/11/22	2	79.90	15	81.03	81.10	-13	8,342	-0.16%
2023/11/21	14	80.26	0	0.00	78.70	14	7,853	0.18%
2023/11/20	0	0.00	11	76.99	78.00	-11	7,333	-0.15%
2023/11/16	0.1	72.00	0.3	71.80	72.90	-0.1	6,770	0.00%
2023/11/15	0	0.00	1	71.30	71.60	-1	6,740	-0.01%
2023/11/14	0	0.00	3.1	70.48	71.20	-3.1	6,718	-0.05%
2023/11/13	1	68.90	0	0.00	68.90	1	6,563	0.02%
2023/11/10	0	0.00	1	68.10	68.10	-1	6,522	-0.02%
2023/11/09	12.1	68.08	0.3	68.40	67.50	11.9	6,437	0.18%
2023/11/08	5	69.22	1.3	69.75	69.70	3.7	6,160	0.06%
2023/11/07	0.5	73.40	0	0.00	72.70	0.5	5,856	0.01%
2023/11/06	2	73.30	0	0.00	73.10	2	5,914	0.03%
2023/11/01	0.1	71.40	0	0.00	71.60	0.1	5,822	0.00%
2023/10/30	1	70.50	0	0.00	70.40	1	5,916	0.02%
2023/10/26	1.1	72.03	0	0.00	71.30	1.1	5,970	0.02%
2023/10/19	0.1	74.90	0	0.00	74.50	0.1	5,914	0.00%
2023/10/18	5	74.20	1	75.00	74.00	4	5,959	0.07%
2023/10/17	1	74.30	5	75.02	74.50	-4	5,934	-0.07%
2023/10/16	0.1	73.20	0	0.00	72.70	0.1	5,903	0.00%
2023/10/13	0	0.00	0.1	75.80	75.40	-0.1	5,828	0.00%
2023/10/12	2.1	72.20	8	73.50	74.20	-6	5,629	-0.11%
2023/10/06	2	71.10	0.5	71.00	70.70	1.5	5,485	0.03%
2023/10/04	0	0.00	8	69.66	70.00	-8	5,403	-0.15%
2023/09/26	2	68.00	2	68.65	68.00	0	5,588	0.00%
2023/09/25	1	69.00	1	69.00	69.50	0	5,608	0.00%
2023/09/22	2	69.05	2	68.40	69.00	0	5,638	0.00%
2023/09/21	2	69.60	0	0.00	69.60	2	5,642	0.04%
2023/09/19	2	70.40	0	0.00	70.40	2	5,661	0.04%
2023/09/15	2	71.80	0	0.00	72.00	2	5,699	0.04%
2023/09/14	0	72.00	0	0.00	71.80	0	5,719	0.00%
2023/09/13	0.5	72.00	0	0.00	71.40	0.5	5,692	0.01%
2023/09/12	0	0.00	2	69.85	71.30	-2	5,705	-0.04%
2023/09/11	0	0.00	1	68.70	68.90	-1	5,652	-0.02%
2023/09/06	2	70.25	0	0.00	70.30	2	5,635	0.04%
2023/09/04	0	0.00	7	70.93	70.80	-7	5,597	-0.13%
2023/09/01	0	0.00	4	69.58	69.60	-4	5,535	-0.07%
2023/08/30	1	69.00	1	69.00	69.20	0	5,435	0.00%
2023/08/29	2	68.30	1	68.60	68.50	1	5,443	0.02%
2023/08/28	2	68.20	5	68.86	68.30	-3	5,436	-0.06%
2023/08/25	5	67.44	6	67.50	67.80	-1	5,384	-0.02%
2023/08/24	3	69.40	7	68.97	68.80	-4	5,302	-0.08%
2023/08/23	1	68.10	3.1	68.60	68.40	-2.1	5,261	-0.04%
2023/08/22	0	0.00	4.3	68.67	68.50	-4.3	5,304	-0.08%
2023/08/21	5	68.90	2	68.70	68.70	3	5,228	0.06%
2023/08/18	2.1	70.86	0	0.00	70.40	2.1	5,102	0.04%
2023/08/11	1	72.60	0	0.00	72.60	1	4,947	0.02%
2023/08/10	2	73.05	3	73.70	74.00	-1	4,956	-0.02%
2023/08/08	3	75.23	0	0.00	74.60	3	4,848	0.06%
2023/08/07	0	0.00	2	75.85	75.80	-2	4,785	-0.04%
2023/08/04	4	75.55	0	0.00	75.50	4	4,756	0.08%
2023/08/02	6	76.32	0	0.00	75.70	6	4,685	0.13%
2023/08/01	0	0.00	4	78.50	78.40	-4	4,539	-0.09%
2023/07/31	0	0.00	3	77.27	77.30	-3	4,481	-0.07%
2023/07/28	2	77.30	0	0.00	77.20	2	4,496	0.04%
2023/07/27	0	0.00	2	76.75	76.70	-2	4,521	-0.04%
2023/07/26	3.7	76.05	0	0.00	75.60	3.7	4,515	0.08%
2023/07/25	4	76.93	0	0.00	77.00	4	4,505	0.09%
2023/07/24	2.2	77.05	1	77.60	77.60	1.2	4,472	0.03%
2023/07/21	1.1	78.16	0	0.00	78.00	1.1	4,464	0.02%
2023/07/20	21	79.99	1	80.60	80.20	20	4,399	0.45%
2023/07/19	2	80.20	1	81.90	80.00	1	4,371	0.02%
2023/07/18	3	80.97	0	0.00	80.80	3	4,387	0.07%
2023/07/17	2	81.70	3	81.93	81.30	-1	4,426	-0.02%
2023/07/14	2	81.20	3	81.30	80.80	-1	4,500	-0.02%
2023/07/13	1	79.50	0	0.00	79.70	1	4,465	0.02%
2023/07/12	3	80.17	0	0.00	80.00	3	4,442	0.07%
2023/07/11	1	80.90	2	81.50	81.60	-1	4,422	-0.02%
2023/07/10	1	80.50	0	0.00	80.00	1	4,428	0.02%
2023/07/07	4	81.55	3	81.57	80.50	1	4,407	0.02%
2023/07/06	2	82.55	2	83.50	83.50	0	4,317	0.00%
2023/07/05	5	84.22	0	0.00	83.70	5	4,229	0.12%
2023/07/04	3	88.00	1	88.30	88.30	2	4,126	0.05%
2023/07/03	4	88.48	1	88.20	87.70	3	4,090	0.07%
2023/06/30	0.1	87.30	1.1	88.09	88.00	-1	4,064	-0.02%
2023/06/29	1	86.20	1	86.30	86.10	0	4,041	0.00%
2023/06/28	2	87.50	0	0.00	86.20	2	4,087	0.05%
2023/06/26	1.2	87.60	0	0.00	87.00	1.2	4,165	0.03%
2023/06/20	5	88.40	0	0.00	88.10	5	4,293	0.12%
2023/06/19	1	90.40	0	0.00	89.30	1	4,273	0.02%
2023/06/16	6	91.37	0	0.00	90.30	6	4,285	0.14%
2023/06/13	1	93.50	0	0.00	92.50	1	4,360	0.02%
2023/06/07	0	0.00	1.1	94.40	94.80	-1.1	4,381	-0.03%
2023/06/05	0	0.00	1	93.00	92.70	-1	4,373	-0.02%
2023/06/02	1.1	90.50	0	0.00	91.90	1.1	4,363	0.03%
2023/06/01	1	92.60	0	0.00	91.60	1	4,368	0.02%
2023/05/31	0	0.00	1	93.20	92.90	-1	4,405	-0.02%
2023/05/30	1	93.40	0	0.00	93.80	1	4,393	0.02%
2023/05/29	0	0.00	2	95.15	94.10	-2	4,419	-0.05%
2023/05/26	0	0.00	4	94.20	92.80	-4	4,503	-0.09%
2023/05/24	0	0.00	1.1	90.22	90.20	-1.1	4,683	-0.02%
2023/05/18	1	90.90	1	91.50	90.80	0	4,914	0.00%
2023/05/17	1	90.80	0	0.00	90.20	1	5,066	0.02%
2023/05/16	1	90.60	3.1	90.80	90.30	-2.1	5,100	-0.04%
2023/05/15	0	0.00	2	90.00	90.00	-2	5,183	-0.04%
2023/05/12	1	90.00	1	90.00	90.00	0	5,345	0.00%
2023/05/11	0	0.00	14	90.09	90.00	-14	5,359	-0.26%
2023/05/10	1	89.00	0	0.00	89.20	1	5,463	0.02%
2023/05/05	0	0.00	2	89.85	89.70	-2	5,685	-0.04%
2023/05/04	2	87.40	2	88.90	89.30	0	5,810	0.00%
2023/05/02	1.3	86.25	1	87.50	87.50	0.3	6,204	0.00%
2023/04/28	0.1	87.20	1	87.10	86.70	-0.9	6,490	-0.01%
2023/04/27	1	85.80	0	0.00	85.60	1	6,575	0.02%
2023/04/26	11.3	85.64	0	0.00	85.50	11.3	6,624	0.17%
2023/04/25	52	87.46	0	0.00	87.00	52	6,709	0.78%
2023/04/24	51	89.14	0	0.00	88.90	51	6,824	0.75%
2023/04/21	1	90.20	0	0.00	90.20	1	6,869	0.01%
2023/04/20	1.2	90.97	0	0.00	90.30	1.2	6,978	0.02%
2023/04/19	1	92.20	0	0.00	90.90	1	7,214	0.01%
2023/04/18	1	92.70	5	92.70	92.10	-4	7,596	-0.05%
2023/04/17	3.1	93.65	1	93.60	93.80	2.1	7,735	0.03%
2023/04/14	0	0.00	2	94.90	94.60	-2	7,735	-0.03%
2023/04/13	0	0.00	100	94.09	94.00	-100	7,704	-1.30%
2023/04/12	2	93.75	0	0.00	94.30	2	7,684	0.03%
2023/04/11	1	94.70	0.1	95.07	94.90	0.9	7,706	0.01%
2023/03/30	0	0.00	1	97.50	97.50	-1	7,815	-0.01%
2023/03/29	4.4	96.51	0	0.00	96.00	4.4	7,814	0.06%
2023/03/24	0.1	98.10	0	0.00	98.50	0.1	7,889	0.00%
2023/03/23	0	0.00	5	97.30	98.00	-5	7,842	-0.06%
2023/03/22	3	94.93	1	95.20	94.20	2	7,774	0.03%
2023/03/21	1	94.20	0	0.00	93.70	1	7,849	0.01%
2023/03/17	0	0.00	6	94.50	95.90	-6	7,928	-0.08%
2023/03/15	1	92.00	0	0.00	91.50	1	7,893	0.01%
2023/03/14	1	91.30	1	91.80	91.00	0	7,937	0.00%
2023/03/10	2.5	91.74	0	0.00	91.70	2.5	7,997	0.03%
2023/03/09	2.2	94.10	0	0.00	93.90	2.2	8,118	0.03%
2023/03/07	1.1	93.69	0	0.00	94.40	1.1	8,131	0.01%
2023/03/06	1	94.30	2	94.25	94.30	-1	8,136	-0.01%
2023/03/03	1.1	92.96	0	0.00	91.60	1.1	8,105	0.01%
2023/03/02	1	92.40	0	0.00	92.60	1	8,090	0.01%
2023/03/01	1	90.00	0	0.00	93.40	1	8,175	0.01%
2023/02/24	4.2	93.82	2.1	95.13	92.50	2.1	8,181	0.03%
2023/02/23	1	93.50	1	93.80	93.40	0	8,204	0.00%
2023/02/22	4.1	90.77	2	91.05	91.70	2.1	8,356	0.03%
2023/02/21	0	0.00	3.1	95.50	95.00	-3.1	8,345	-0.04%
2023/02/17	0.1	92.20	1	92.00	92.40	-0.9	8,752	-0.01%
2023/02/16	4.2	93.02	3	92.83	92.70	1.2	8,847	0.01%
2023/02/15	3.5	93.18	0	0.00	92.40	3.5	9,097	0.04%
2023/02/14	0	0.00	2	97.25	97.20	-2	9,016	-0.02%
2023/02/13	2.1	95.93	0	0.00	96.80	2.1	9,109	0.02%
2023/02/10	0	0.00	3.2	97.85	98.70	-3.2	9,040	-0.04%
2023/02/09	0.1	95.50	0	0.00	95.50	0.1	8,938	0.00%
2023/02/03	0.2	96.50	0	0.00	96.60	0.2	9,038	0.00%
2023/02/02	3	97.07	1	97.50	96.80	2	9,008	0.02%
2023/02/01	0.1	97.70	0	0.00	97.20	0.1	8,912	0.00%
2023/01/31	2	97.25	1	97.30	99.70	1	8,795	0.01%
2023/01/30	30	101.00	31	101.00	101.00	-1	8,464	-0.01%
2023/01/17	0	0.00	0.2	91.00	92.00	-0.2	8,194	0.00%
2023/01/13	0.2	88.20	0	0.00	88.20	0.2	8,124	0.00%
2023/01/12	0	88.10	1	90.50	90.00	-1	8,014	-0.01%
2023/01/11	0	0.00	3	91.20	92.60	-3	7,883	-0.04%
2023/01/10	2	93.50	2	93.00	91.70	0	7,836	0.00%
2023/01/09	7	91.87	17	90.94	93.40	-10	7,676	-0.13%
2023/01/06	6	90.42	12	89.96	90.80	-6	7,420	-0.08%
2023/01/05	0	0.00	8.2	84.54	84.80	-8.2	6,972	-0.12%
2023/01/04	1	80.30	1.1	80.73	80.50	-0.1	6,909	0.00%
2023/01/03	1	78.60	2	78.95	80.00	-1	6,966	-0.01%
2022/12/30	1.1	78.78	2	78.45	77.50	-1	6,966	-0.01%
2022/12/28	1.1	78.78	0	0.00	77.80	1.1	7,004	0.02%
2022/12/27	1	81.60	0	0.00	81.10	1	6,983	0.01%
2022/12/26	1.1	80.49	0	0.00	80.40	1.1	6,977	0.02%
2022/12/23	1.1	81.13	0	0.00	81.50	1.1	7,006	0.02%
2022/12/22	1	83.40	3	83.90	82.90	-2	7,051	-0.03%
2022/12/20	7	83.09	1	84.40	81.30	6	7,064	0.08%
2022/12/19	2	85.25	3.1	84.79	84.60	-1.1	7,070	-0.02%
2022/12/16	3.1	82.07	0	0.00	82.30	3.1	6,965	0.04%
2022/12/14	3	83.03	2	83.90	83.50	1	7,154	0.01%
2022/12/12	1	81.00	4.2	81.90	83.90	-3.2	7,001	-0.05%
2022/12/09	1.1	83.30	0	0.00	83.20	1.1	6,948	0.02%
2022/12/08	2	82.75	0	0.00	82.90	2	6,914	0.03%
2022/12/06	3.1	85.07	0	0.00	84.80	3.1	6,881	0.05%
2022/12/05	1	87.50	1	87.80	86.50	0	6,886	0.00%
2022/12/02	0	0.00	2	86.55	86.80	-2	6,936	-0.03%
2022/12/01	2	86.15	8.1	86.48	87.10	-6.1	6,920	-0.09%
2022/11/30	4	82.58	0	0.00	82.30	4	6,787	0.06%
2022/11/28	1	83.30	0	0.00	83.50	1	6,752	0.01%
2022/11/25	2	83.90	1	84.40	83.90	1	6,770	0.01%
2022/11/23	16	84.58	4	84.48	83.20	12	6,779	0.18%
2022/11/22	1	83.00	1	83.90	83.50	0	6,750	0.00%
2022/11/21	1.1	86.74	2	84.10	83.70	-1	6,762	-0.01%
2022/11/18	8	90.33	3	90.83	88.10	5	6,627	0.08%
2022/11/17	5	86.78	6	86.55	90.70	-1	6,483	-0.02%
2022/11/16	4	86.20	5	86.74	87.20	-1	6,395	-0.02%
2022/11/15	4	85.25	0	0.00	85.50	4	6,169	0.06%
2022/11/14	1	81.50	2	81.70	80.80	-1	5,930	-0.02%
2022/11/11	3	79.00	9	80.18	80.90	-6	5,877	-0.10%
2022/11/10	0	0.00	1.1	74.19	74.10	-1.1	5,629	-0.02%
2022/11/09	12.1	71.77	11	71.58	73.00	1.1	5,590	0.02%
2022/11/08	0	0.00	0.1	69.00	69.10	-0.1	5,547	0.00%
2022/11/07	1	65.80	0	0.00	67.50	1	5,611	0.02%
2022/11/04	3	64.50	7	65.14	65.30	-4	5,641	-0.07%
2022/11/02	11.1	65.05	10	66.06	66.00	1.1	5,664	0.02%
2022/11/01	1	67.90	2	67.90	68.10	-1	5,487	-0.02%
2022/10/31	1	66.10	0	0.00	66.40	1	5,609	0.02%
2022/10/27	0	0.00	2	63.60	64.80	-2	5,940	-0.03%
2022/10/26	1	62.60	0	0.00	61.90	1	6,062	0.02%
2022/10/25	1	63.40	0	0.00	62.60	1	6,094	0.02%
2022/10/24	1	66.20	1	65.10	64.80	0	6,098	0.00%
2022/10/20	0	0.00	1	61.10	62.40	-1	6,036	-0.02%
2022/10/18	2	64.15	1	62.80	63.00	1	6,072	0.02%
2022/10/14	0	0.00	3	63.70	63.50	-3	6,156	-0.05%
2022/10/13	0	0.00	2	61.25	60.30	-2	6,187	-0.03%
2022/10/12	1	60.40	0	0.00	60.30	1	6,178	0.02%
2022/10/11	1	62.98	0	0.00	61.00	1	6,153	0.02%
2022/10/07	1	67.10	0	0.00	66.80	1	6,176	0.02%
2022/10/06	0	0.00	1	69.10	68.80	-1	6,221	-0.02%
2022/10/05	1	68.50	1	69.40	68.50	0	6,257	0.00%
2022/10/04	2	67.10	3	67.37	67.30	-1	6,284	-0.02%
2022/10/03	1	65.50	0	0.00	65.10	1	6,301	0.02%
2022/09/30	0	0.00	0.2	65.00	65.00	-0.2	6,420	0.00%
2022/09/29	1	63.90	4	63.65	63.50	-3	6,543	-0.05%
2022/09/27	1.1	65.18	0	0.00	65.00	1.1	6,635	0.02%
2022/09/26	210	66.60	0	0.00	64.40	210	6,777	3.10%	大買/鉅額交易
2022/09/23	0.1	68.00	8	67.89	68.00	-8	6,817	-0.12%
2022/09/22	104	68.30	0	0.00	68.00	104	6,930	1.50%	大買/鉅額交易
2022/09/21	24.1	69.75	4	69.73	69.80	20.1	6,932	0.29%
2022/09/20	2	72.10	0	0.00	72.20	2	6,749	0.03%
2022/09/19	1	72.80	0	0.00	72.50	1	6,756	0.01%
2022/09/16	3	73.67	1	74.40	73.10	2	6,796	0.03%
2022/09/15	1	74.90	6	75.18	75.40	-5	6,849	-0.07%
2022/09/14	2	73.60	0	0.00	73.80	2	6,947	0.03%
2022/09/13	1	75.30	2	75.60	75.50	-1	6,951	-0.01%
2022/09/08	0.2	72.30	2	72.60	74.00	-1.8	6,996	-0.03%
2022/09/07	0	0.00	2	71.80	71.80	-2	6,988	-0.03%
2022/09/06	0	0.00	8	73.20	71.80	-8	6,980	-0.11%
2022/09/05	0.1	71.30	1	71.60	71.50	-0.9	7,060	-0.01%
2022/09/02	1	72.70	1	72.60	72.00	0	7,206	0.00%
2022/09/01	0.3	72.90	1	72.20	72.50	-0.8	7,189	-0.01%
2022/08/31	2	73.40	163.2	72.69	74.40	-161.2	7,156	-2.25%	大賣/鉅額交易
2022/08/30	9	73.19	0	0.00	73.30	9	7,145	0.13%
2022/08/29	3	72.97	3.1	73.40	73.20	-0.1	7,129	0.00%
2022/08/26	2	76.10	3	76.90	76.60	-1	7,096	-0.01%
2022/08/25	4	75.23	3	75.13	75.00	1	7,080	0.01%
2022/08/24	3.1	75.93	9	75.66	75.20	-5.9	7,171	-0.08%
2022/08/19	2.1	75.65	1	75.50	75.00	1.1	7,267	0.02%
2022/08/18	4.1	75.86	1	75.30	76.00	3.1	7,292	0.04%
2022/08/17	162	77.69	0	0.00	77.20	162	7,294	2.22%	大買/鉅額交易
2022/08/16	5	77.40	0	0.00	76.20	5	7,369	0.07%
2022/08/12	0	0.00	3	75.97	76.60	-3	7,295	-0.04%
2022/08/11	2	74.15	11.1	73.24	73.90	-9.1	7,205	-0.13%
2022/08/10	8.1	70.51	1	70.40	70.40	7.1	7,157	0.10%
2022/08/09	5	71.58	3	72.40	72.00	2	7,132	0.03%
2022/08/05	9	74.87	10	75.11	74.90	-1	7,031	-0.01%
2022/08/03	0	0.00	5	69.34	69.70	-5	6,740	-0.07%
2022/08/02	4	67.95	0	0.00	68.20	4	6,575	0.06%
2022/08/01	1	70.70	2	71.10	70.70	-1	6,525	-0.02%
2022/07/29	4	72.48	2	73.30	72.00	2	6,510	0.03%
2022/07/28	2	72.25	1	72.50	72.10	1	6,509	0.02%
2022/07/26	2	71.10	3	71.07	71.00	-1	6,483	-0.02%
2022/07/25	3	73.40	1	73.10	72.80	2	6,465	0.03%
2022/07/22	4	76.83	3	76.33	75.20	1	6,496	0.02%
2022/07/21	1	75.50	5	74.76	75.90	-4	6,501	-0.06%
2022/07/20	5	74.56	9	74.84	73.50	-4	6,451	-0.06%
2022/07/19	2	73.10	2	72.30	72.90	0	6,424	0.00%
2022/07/18	0	0.00	1	73.10	73.00	-1	6,453	-0.02%
2022/07/15	5	73.00	1	72.70	73.10	4	6,416	0.06%
2022/07/14	0	0.00	6	70.05	70.90	-6	6,348	-0.09%
2022/07/13	5	69.32	4	70.23	68.90	1	6,320	0.02%
2022/07/12	6	68.53	0	0.00	67.90	6	6,267	0.10%
2022/07/11	2	71.35	1	72.90	71.30	1	6,257	0.02%
2022/07/08	7	71.59	134	72.11	71.80	-127	6,256	-2.03%	大賣/鉅額交易
2022/07/07	7	69.46	21	68.97	69.70	-14	6,167	-0.23%
2022/07/06	5	66.84	0	0.00	65.30	5	6,078	0.08%
2022/07/05	12	68.75	222	69.83	69.10	-210	6,028	-3.48%	大賣/鉅額交易
2022/07/04	4	67.08	4	67.90	67.50	0	5,980	0.00%
2022/07/01	2.1	74.82	0	0.00	73.30	2.1	5,839	0.04%
2022/06/30	4	77.53	0	0.00	76.80	4	5,892	0.07%
2022/06/29	5	80.48	1	81.40	79.90	4	5,768	0.07%
2022/06/28	2	84.10	0	0.00	82.80	2	5,701	0.04%
2022/06/27	7	85.07	4	85.90	85.00	3	5,706	0.05%
2022/06/24	7	83.76	2	83.95	83.10	5	5,673	0.09%
2022/06/23	0	0.00	1	83.60	83.00	-1	5,631	-0.02%
2022/06/22	2	85.95	1	84.10	83.70	1	5,546	0.02%
2022/06/21	50	90.12	0	0.00	89.40	50	5,431	0.92%
2022/06/20	128	90.14	0	0.00	89.10	128	5,392	2.37%	大買/鉅額交易
2022/06/17	9	90.70	1	91.40	90.60	8	5,349	0.15%
2022/06/16	1.1	94.69	0	0.00	93.00	1.1	5,242	0.02%
2022/06/15	7	95.86	2	97.25	95.50	5	5,177	0.10%
2022/06/14	3	94.37	80	96.36	96.50	-77	5,245	-1.47%
2022/06/13	5.2	96.76	0	0.00	95.60	5.2	5,217	0.10%
2022/06/10	0	0.00	40	102.13	101.50	-40	5,137	-0.78%
2022/06/09	0	0.00	10	102.75	102.00	-10	5,134	-0.19%
2022/06/08	1	101.00	55	102.73	103.00	-54	5,149	-1.05%
2022/06/07	2	101.50	0	0.00	101.50	2	5,202	0.04%
2022/06/06	0	0.00	1	102.50	102.50	-1	5,222	-0.02%
2022/06/02	1	100.50	0	0.00	101.00	1	5,241	0.02%
2022/06/01	2	105.75	1	103.50	103.50	1	5,270	0.02%
2022/05/31	0	0.00	1	103.00	107.00	-1	5,238	-0.02%
2022/05/30	1	99.60	7	102.36	103.50	-6	5,156	-0.12%
2022/05/27	3	98.03	0	0.00	98.20	3	5,112	0.06%
2022/05/26	3.2	98.78	0	0.00	97.40	3.2	5,127	0.06%
2022/05/25	1	100.00	0	0.00	101.00	1	5,078	0.02%
2022/05/24	5.1	100.33	1	102.00	99.80	4.1	5,092	0.08%
2022/05/19	2	103.75	0	0.00	106.50	2	4,918	0.04%
2022/05/17	0	0.00	1.1	105.52	107.00	-1.1	4,887	-0.02%
2022/05/16	1	106.50	1	105.50	104.50	0	4,925	0.00%
2022/05/11	2	102.00	7	101.21	102.00	-5	5,200	-0.10%
2022/05/10	1	97.80	5	98.66	101.00	-4	5,295	-0.08%
2022/05/09	7.2	102.17	0	0.00	99.50	7.2	5,337	0.13%
2022/05/06	0	0.00	5	107.50	107.50	-5	5,360	-0.09%
2022/05/05	1	107.50	0	0.00	107.50	1	5,477	0.02%
2022/05/04	1	104.50	1	105.00	105.50	0	5,627	0.00%
2022/05/03	1	102.50	0	0.00	104.00	1	5,655	0.02%
2022/04/29	0	0.00	2	105.75	105.50	-2	5,680	-0.04%
2022/04/28	500	104.10	0	0.00	103.50	500	5,771	8.66%	大買/鉅額交易
2022/04/27	2	97.20	2	98.55	98.50	0	5,692	0.00%
2022/04/25	2.1	101.02	1	103.00	103.00	1.1	5,679	0.02%
2022/04/21	1	108.00	0	0.00	109.00	1	5,748	0.02%
2022/04/20	1	109.50	0	0.00	109.00	1	5,791	0.02%
2022/04/19	0.1	109.00	0	0.00	108.00	0.1	5,852	0.00%
2022/04/18	0	0.00	113	108.42	108.00	-113	5,931	-1.90%	大賣/鉅額交易
2022/04/15	1	107.50	187	109.53	108.00	-186	5,999	-3.10%	大賣/鉅額交易
2022/04/14	2	112.00	203	112.82	112.00	-201	6,000	-3.35%	大賣/鉅額交易
2022/04/13	2	114.25	0	0.00	114.00	2	6,015	0.03%
2022/04/12	1	110.50	1	113.00	112.50	0	6,048	0.00%
2022/04/11	0	0.00	1	115.50	114.00	-1	6,074	-0.02%
2022/04/07	0	0.00	1.1	119.00	117.00	-1.1	6,111	-0.02%
2022/04/06	3.1	116.82	0	0.00	118.00	3.1	6,035	0.05%
2022/04/01	1	121.50	0	0.00	122.00	1	5,870	0.02%
2022/03/30	0	0.00	3	125.00	124.00	-3	5,856	-0.05%
2022/03/28	0	0.00	2	119.50	120.50	-2	5,875	-0.03%
2022/03/24	431	122.25	0	0.00	122.00	431	5,851	7.37%	大買/鉅額交易
2022/03/23	2	124.50	0	0.00	125.00	2	5,889	0.03%
2022/03/18	0	0.00	4	123.00	124.00	-4	6,003	-0.07%
2022/03/17	0	0.00	5	122.80	123.00	-5	6,109	-0.08%
2022/03/16	2	116.50	0	0.00	115.00	2	6,054	0.03%
2022/03/15	3	116.50	0	0.00	116.50	3	6,112	0.05%
2022/03/14	1	123.50	0	0.00	123.50	1	6,127	0.02%
2022/03/11	0	0.00	280	123.61	124.50	-280	6,176	-4.53%	大賣/鉅額交易
2022/03/10	1	125.00	6	125.00	124.00	-5	6,202	-0.08%
2022/03/09	2	122.25	0	0.00	122.00	2	6,295	0.03%
2022/03/08	122	120.90	3	120.00	121.00	119	6,490	1.83%	大買/鉅額交易
2022/03/07	0	0.00	270	124.31	123.50	-270	6,505	-4.15%	大賣/鉅額交易
2022/03/04	2	127.50	0	0.00	127.00	2	6,506	0.03%
2022/03/01	2	126.75	7	129.21	130.00	-5	6,379	-0.08%
2022/02/25	0	0.00	0.7	124.50	125.50	-0.7	6,344	-0.01%
2022/02/24	3	124.00	1	125.00	125.00	2	6,354	0.03%
2022/02/21	2	126.25	0	0.00	126.50	2	6,396	0.03%
2022/02/15	3	127.00	5	130.10	127.00	-2	6,571	-0.03%
2022/02/14	0	125.00	0	0.00	124.00	0	6,467	0.00%
2022/02/11	0	0.00	2	132.25	131.50	-2	6,450	-0.03%
2022/02/10	0	0.00	1	130.00	130.50	-1	6,657	-0.02%
2022/02/09	1	125.00	1	127.00	127.50	0	6,697	0.00%
2022/02/08	11	123.55	10	123.25	123.50	1	6,783	0.01%
2022/02/07	5	124.00	0	0.00	123.50	5	6,906	0.07%
2022/01/26	5	132.00	0	0.00	130.50	5	7,198	0.07%
2022/01/25	0	0.00	13	138.81	139.00	-13	7,862	-0.17%
2022/01/24	1	135.00	1	137.00	137.50	0	7,934	0.00%
2022/01/21	2	136.50	9	139.06	138.00	-7	8,056	-0.09%
2022/01/19	1	138.00	0	0.00	138.50	1	8,317	0.01%
2022/01/17	4	141.25	0	0.00	140.50	4	8,472	0.05%
2022/01/14	0	0.00	1	139.00	139.00	-1	8,543	-0.01%
2022/01/13	3	138.83	0	0.00	139.00	3	8,517	0.04%
2022/01/12	0	0.00	2	141.00	142.00	-2	8,556	-0.02%
2022/01/11	5	139.80	0	0.00	139.50	5	8,566	0.06%
2022/01/10	5	142.00	2	143.75	143.00	3	8,543	0.04%
2022/01/07	103	143.50	0	0.00	142.50	103	8,724	1.18%	大買/鉅額交易
2022/01/06	108	145.50	0	0.00	147.00	108	8,756	1.23%	大買/鉅額交易
2022/01/05	6	149.33	85	149.19	148.50	-79	8,905	-0.89%
2022/01/04	4	151.00	121	151.01	150.50	-117	8,975	-1.30%	大賣/鉅額交易
2022/01/03	12	151.38	0	0.00	151.50	12	9,042	0.13%
2021/12/30	3	158.17	0	0.00	158.00	3	9,138	0.03%
2021/12/29	0	0.00	0	158.50	159.50	0	9,316	0.00%
2021/12/28	0	0.00	4	159.50	160.00	-4	9,597	-0.04%
2021/12/27	1	159.00	2	159.00	157.50	-1	9,682	-0.01%
2021/12/23	1	156.00	0	0.00	155.50	1	9,998	0.01%
2021/12/22	0	0.00	1	158.00	158.00	-1	10,209	-0.01%
2021/12/20	0	155.50	5	154.70	154.50	-5	10,347	-0.05%
2021/12/16	0.8	154.50	2	155.75	155.50	-1.2	10,670	-0.01%
2021/12/15	1	151.50	1	154.00	154.00	0	10,864	0.00%
2021/12/14	2	152.50	1	153.00	152.00	1	11,065	0.01%
2021/12/13	1.1	149.68	2	150.50	150.00	-0.9	11,234	-0.01%
2021/12/09	8	153.31	0.2	153.50	153.50	7.8	11,675	0.07%
2021/12/08	3	161.67	1	160.00	159.00	2	12,110	0.02%
2021/12/07	0.1	161.50	1	161.00	162.00	-0.9	12,681	-0.01%
2021/12/03	2	163.25	1	163.50	164.00	1	13,313	0.01%
2021/12/02	1.2	161.67	9	162.89	165.00	-7.8	13,767	-0.06%
2021/12/01	0	0.00	1	156.00	157.50	-1	14,155	-0.01%
2021/11/30	0	0.00	2	152.75	155.00	-2	14,518	-0.01%
2021/11/29	0	0.00	1	151.00	149.50	-1	14,783	-0.01%
2021/11/26	3	148.67	0	0.00	148.00	3	14,896	0.02%
2021/11/25	2	153.50	0	0.00	151.50	2	14,949	0.01%
2021/11/24	3	151.17	1	151.00	151.00	2	15,122	0.01%
2021/11/22	0	0.00	2.5	159.59	159.50	-2.5	15,438	-0.02%
2021/11/19	0	0.00	0.1	156.00	156.00	-0.1	15,753	0.00%
2021/11/18	1	156.00	1	154.50	156.00	0	15,866	0.00%
2021/11/17	0	0.00	1	155.00	154.50	-1	16,082	-0.01%
2021/11/16	1	151.50	0	0.00	151.00	1	16,201	0.01%
2021/11/15	0	0.00	9	155.39	153.50	-9	16,248	-0.06%
2021/11/12	1	153.00	1	154.50	154.00	0	16,476	0.00%
2021/11/11	0	153.50	1	152.50	153.00	-1	16,472	-0.01%
2021/11/10	3	151.67	2	153.00	154.00	1	16,671	0.01%
2021/11/09	12	156.29	9	157.56	155.50	3	16,820	0.02%
2021/11/08	1	147.00	13.8	149.97	150.50	-12.8	16,970	-0.08%
2021/11/05	6	145.92	2	147.25	144.50	4	17,155	0.02%
2021/11/04	8.5	145.68	0	0.00	143.50	8.5	17,580	0.05%
2021/11/03	8.3	152.98	0	0.00	151.50	8.3	17,469	0.05%
2021/11/02	60.1	161.23	69.2	161.83	158.00	-9.1	17,754	-0.05%
2021/11/01	2	146.27	2.4	147.17	148.50	-0.4	17,649	0.00%
2021/10/29	5.1	141.12	2	142.50	144.50	3.1	17,622	0.02%
2021/10/28	10.4	145.70	0	0.00	143.00	10.4	17,507	0.06%
2021/10/27	3	146.48	6	147.08	149.00	-3	17,344	-0.02%
2021/10/26	6	143.83	11	143.68	143.50	-5	17,224	-0.03%
2021/10/25	6	140.33	0.1	141.50	141.00	5.9	17,090	0.03%
2021/10/22	1	139.50	9	143.89	143.50	-8	17,034	-0.05%
2021/10/21	5	145.40	1	145.50	143.00	4	16,896	0.02%
2021/10/20	10	147.30	9	147.33	146.50	1	16,829	0.01%
2021/10/19	0.1	145.90	1	142.00	145.50	-1	16,704	-0.01%
2021/10/18	6.1	140.74	54	139.34	140.50	-48	16,617	-0.29%
2021/10/15	51	145.96	6	146.00	144.00	45	16,585	0.27%
2021/10/13	25	139.24	22	141.02	138.00	3	16,360	0.02%
2021/10/12	4	141.00	0	0.00	141.00	4	16,162	0.02%
2021/10/08	62	145.06	61	149.61	147.00	1	16,055	0.01%
2021/10/07	0	150.50	0	0.00	150.00	0	15,897	0.00%
2021/10/06	0	0.00	44	150.01	149.00	-44	15,732	-0.28%
2021/10/04	6	149.75	6	145.92	144.00	0	15,271	0.00%
2021/10/01	54.4	148.64	15	147.17	149.00	39.4	15,191	0.26%
2021/09/30	3	144.83	6	147.00	151.50	-3	15,062	-0.02%
2021/09/29	17	146.03	13	144.12	144.50	4	14,878	0.03%
2021/09/28	6	152.33	7	153.07	155.50	-1	14,638	-0.01%
2021/09/27	4	155.88	2	156.49	154.50	2	14,562	0.01%
2021/09/24	10	154.15	17	154.76	157.50	-7	14,499	-0.05%
2021/09/23	8	154.69	4	155.75	152.00	4	14,371	0.03%
2021/09/22	5	154.00	3	154.67	154.00	2	14,150	0.01%
2021/09/17	2	161.00	6	159.58	162.00	-4	13,947	-0.03%
2021/09/16	2	158.75	3	158.67	157.00	-1	13,727	-0.01%
2021/09/15	84	157.06	2	157.50	158.50	82	13,534	0.61%
2021/09/14	7	162.21	82	160.99	160.00	-75	13,350	-0.56%
2021/09/13	17	168.06	10	172.95	162.00	7	13,011	0.05%
2021/09/10	4	172.50	13	171.31	173.50	-9	12,479	-0.07%
2021/09/09	6	161.00	4	162.63	164.00	2	11,860	0.02%
2021/09/08	49	163.12	48	162.91	158.00	1	11,556	0.01%
2021/09/07	13	166.54	11	167.55	171.50	2	11,313	0.02%
2021/09/06	19	169.47	30	164.12	165.00	-11	10,853	-0.10%
2021/09/03	16	160.06	15	159.20	158.50	1	10,229	0.01%
2021/09/02	3	154.00	5.2	155.33	153.00	-2.2	9,846	-0.02%
2021/09/01	2	151.50	12	150.21	151.00	-10	9,499	-0.11%
2021/08/31	4	145.00	0	0.00	148.00	4	9,384	0.04%
2021/08/30	1	146.50	2	148.00	149.00	-1	9,304	-0.01%
2021/08/27	4	147.88	15	147.70	148.50	-11	9,135	-0.12%
2021/08/26	17	145.56	12	148.13	144.00	5	8,977	0.06%
2021/08/25	12	145.29	10	147.40	145.50	2	8,809	0.02%
2021/08/24	1	141.00	5	142.40	142.50	-4	8,417	-0.05%
2021/08/23	5	140.90	9	136.11	138.50	-4	8,223	-0.05%
2021/08/20	2	130.00	0	0.00	131.50	2	8,078	0.02%
2021/08/19	1	133.50	0	0.00	136.00	1	8,033	0.01%
2021/08/18	38	133.46	114	135.46	137.00	-76	7,956	-0.96%	大賣/
2021/08/17	2	135.00	2	135.50	136.50	0	7,737	0.00%
2021/08/16	26	136.48	1	137.00	137.50	25	7,663	0.33%
2021/08/13	1	140.00	41	140.55	141.50	-40	7,476	-0.54%
2021/08/12	18	146.53	9	150.17	145.00	9	7,264	0.12%
2021/08/11	34	145.62	2	145.25	144.00	32	6,871	0.47%
2021/08/10	64	150.11	4.2	145.91	146.50	59.8	6,610	0.90%
2021/08/09	12	143.92	6	142.00	143.00	6	6,104	0.10%
2021/08/06	7.4	148.66	5	146.71	143.00	2.4	6,073	0.04%
2021/08/05	66.8	143.80	80	145.03	146.50	-13.2	5,508	-0.24%
2021/08/04	0	0.00	5	133.50	133.50	-5	4,873	-0.10%
2021/08/03	1	120.00	4	120.88	121.50	-3	4,888	-0.06%
2021/07/27	0.6	113.50	0	0.00	113.50	0.6	5,298	0.01%
2021/07/23	0	0.00	2	114.50	114.00	-2	5,447	-0.04%
2021/07/20	1	113.00	0	0.00	114.00	1	5,603	0.02%
2021/07/19	2	110.75	2	112.75	113.00	0	5,590	0.00%
2021/07/13	0	0.00	1	119.50	119.00	-1	5,563	-0.02%
2021/07/07	1	115.50	0	0.00	116.50	1	5,808	0.02%
2021/06/28	0	0.00	1	116.00	116.00	-1	6,417	-0.02%
2021/06/25	0	0.00	1	119.00	117.50	-1	6,458	-0.02%
2021/06/24	1	118.00	0	0.00	118.00	1	6,472	0.02%
2021/06/23	0	0.00	1	120.00	120.50	-1	6,502	-0.02%
2021/06/22	5	118.30	3	117.50	118.00	2	6,580	0.03%
2021/06/21	1	119.00	0	0.00	121.00	1	6,606	0.02%
2021/06/18	0	0.00	1	124.00	122.00	-1	6,651	-0.02%
2021/06/17	5	120.00	1	122.50	123.50	4	6,636	0.06%
2021/06/16	14	122.71	2	122.00	121.50	12	6,721	0.18%
2021/06/15	0	0.00	0.5	122.50	124.00	-0.5	6,686	-0.01%
2021/06/11	0	0.00	0.4	118.00	117.50	-0.4	6,690	-0.01%
2021/06/10	4	115.00	5.1	116.88	116.00	-1.1	6,782	-0.02%
2021/06/08	0	0.00	0.1	114.00	114.50	-0.1	6,997	0.00%
2021/06/07	4	111.50	4.1	112.99	113.50	-0.1	7,198	0.00%
2021/06/04	2	113.00	1	114.50	114.00	1	7,374	0.01%
2021/06/02	8	116.19	7.2	115.49	116.00	0.8	7,656	0.01%
2021/06/01	0	0.00	2	117.50	117.50	-2	7,776	-0.03%
2021/05/31	0	0.00	3	117.33	118.00	-3	7,947	-0.04%
2021/05/28	8.2	116.39	4	117.50	117.00	4.2	8,124	0.05%
2021/05/27	0	0.00	1	116.50	116.50	-1	8,110	-0.01%
2021/05/26	2	112.75	1	112.50	113.00	1	8,165	0.01%
2021/05/25	5.1	112.00	2	109.50	112.50	3.1	8,145	0.04%
2021/05/24	16.2	108.12	3	109.00	108.00	13.2	8,137	0.16%
2021/05/21	0	0.00	20	108.65	109.00	-20	8,204	-0.24%
2021/05/20	3	106.50	0	0.00	105.50	3	8,217	0.04%
2021/05/19	5	107.70	1	107.50	106.50	4	8,269	0.05%
2021/05/18	0	0.00	4	107.50	108.50	-4	8,350	-0.05%
2021/05/17	0	0.00	1	105.00	104.50	-1	8,383	-0.01%
2021/05/14	1	105.50	1	106.50	105.50	0	8,318	0.00%
2021/05/13	0	0.00	2	103.25	110.00	-2	8,342	-0.02%
2021/05/12	1	105.00	0	0.00	101.50	1	8,514	0.01%
2021/05/11	1	113.00	6	109.50	109.50	-5	8,481	-0.06%
2021/05/10	0	0.00	1	116.00	114.50	-1	8,426	-0.01%
2021/05/07	0	0.00	6.1	114.52	114.00	-6.1	8,515	-0.07%
2021/05/06	6.2	115.08	5	116.00	112.50	1.2	8,587	0.01%
2021/05/05	5	115.20	0	0.00	110.50	5	8,498	0.06%
2021/05/04	3	114.00	0	0.00	116.00	3	8,429	0.04%
2021/04/29	0	0.00	1	118.50	119.50	-1	8,761	-0.01%
2021/04/28	0	0.00	1	119.00	120.00	-1	8,781	-0.01%
2021/04/27	2	118.75	0	0.00	119.50	2	8,896	0.02%
2021/04/26	0	0.00	10	120.00	118.50	-10	8,923	-0.11%
2021/04/23	0	0.00	0	114.71	116.50	0	8,894	0.00%
2021/04/19	0	0.00	0	116.00	116.00	0	9,243	0.00%
2021/04/16	0	0.00	6	118.25	116.50	-6	9,284	-0.06%
2021/04/14	0	0.00	2	112.50	113.00	-2	9,305	-0.02%
2021/04/12	0	0.00	1	116.00	116.00	-1	9,214	-0.01%
2021/04/08	0	0.00	3	112.17	112.50	-3	8,994	-0.03%
2021/04/07	2	110.25	0	0.00	111.00	2	8,990	0.02%
2021/04/06	1	111.50	4	112.00	112.00	-3	8,939	-0.03%
2021/04/01	1	109.50	2	110.00	110.00	-1	8,882	-0.01%
2021/03/30	0	0.00	3	109.67	110.00	-3	8,746	-0.03%
2021/03/29	0	0.00	0.1	108.50	108.00	-0.1	8,695	0.00%
2021/03/26	1.1	106.05	0	0.00	107.00	1.1	8,690	0.01%
2021/03/24	2	105.25	2	106.00	105.50	0	8,611	0.00%
2021/03/23	2	108.25	1	109.50	108.50	1	8,634	0.01%
2021/03/22	1	108.00	3	107.33	109.50	-2	8,623	-0.02%
2021/03/19	2	106.00	0	0.00	108.00	2	8,674	0.02%
2021/03/18	1	109.50	4	108.75	109.00	-3	8,613	-0.03%
2021/03/17	15	108.27	1	109.00	106.00	14	8,614	0.16%
2021/03/16	4	107.75	8	108.44	108.50	-4	8,584	-0.05%
2021/03/15	1	107.00	3	106.67	106.00	-2	8,767	-0.02%
2021/03/12	0	0.00	5	106.10	106.50	-5	9,054	-0.06%
2021/03/11	9	101.27	6	102.58	102.00	3	9,045	0.03%
2021/03/10	1.1	100.55	1	102.00	100.50	0.1	8,877	0.00%
2021/03/09	2.1	100.27	1	102.50	102.50	1.1	8,724	0.01%
2021/03/08	16	106.22	11	103.41	103.50	5	8,592	0.06%
2021/03/05	6	105.58	7	107.43	106.00	-1	8,532	-0.01%
2021/03/04	5	108.71	6	109.42	108.50	-1	8,465	-0.01%
2021/03/03	10.2	111.52	3	113.00	112.50	7.2	8,319	0.09%
2021/03/02	8	115.81	0	0.00	115.00	8	8,190	0.10%
2021/02/26	11	117.41	0	0.00	116.00	11	8,162	0.13%
2021/02/24	6	122.50	13	123.58	122.00	-7	8,444	-0.08%
2021/02/23	7	122.07	0	0.00	122.00	7	8,511	0.08%
2021/02/22	0	0.00	1	125.50	125.50	-1	8,435	-0.01%
2021/02/19	5	123.00	5	124.50	124.50	0	8,413	0.00%
2021/02/18	2	124.00	1	124.00	123.50	1	8,373	0.01%
2021/02/17	1	128.50	1	127.50	126.50	0	8,278	0.00%
2021/02/05	2.5	127.70	2	127.00	126.00	0.5	8,186	0.01%
2021/02/04	9	126.39	8	127.13	126.50	1	8,143	0.01%
2021/02/03	0	0.00	6	123.92	127.00	-6	8,047	-0.07%
2021/02/02	4	117.50	4	117.75	118.00	0	7,806	0.00%
2021/02/01	0	0.00	3	111.83	115.00	-3	7,775	-0.04%
2021/01/29	7	116.43	4	116.50	112.00	3	7,766	0.04%
2021/01/28	2	118.75	3	119.00	117.00	-1	7,864	-0.01%
2021/01/27	2	124.75	8	124.38	122.50	-6	7,762	-0.08%
2021/01/26	6	125.42	1	125.00	123.00	5	7,665	0.07%
2021/01/25	8	128.31	5	128.40	129.50	3	7,524	0.04%
2021/01/22	0	0.00	10	124.00	123.00	-10	7,177	-0.14%
2021/01/21	3	119.33	1	121.00	120.00	2	7,023	0.03%
2021/01/20	4	120.75	13	120.85	120.00	-9	6,918	-0.13%
2021/01/19	1	118.00	4	119.75	118.50	-3	6,791	-0.04%
2021/01/18	12	114.58	2	115.50	116.50	10	6,711	0.15%
2021/01/15	12	119.13	1	125.50	117.50	11	6,677	0.16%
2021/01/14	6	121.00	0	0.00	122.00	6	6,525	0.09%
2021/01/13	1	118.00	6.2	120.65	124.00	-5.2	6,448	-0.08%
2021/01/12	1	118.50	10	118.50	117.00	-9	6,247	-0.14%
2021/01/11	2	117.25	2	118.75	118.00	0	6,198	0.00%
2021/01/08	1	113.50	3	116.50	116.00	-2	6,139	-0.03%
2021/01/07	0	0.00	5	114.80	116.00	-5	6,030	-0.08%
2021/01/06	3	113.17	0	0.00	113.00	3	6,036	0.05%
2021/01/05	13	113.46	80	113.00	114.00	-67	6,040	-1.11%
2021/01/04	41	114.00	0	0.00	114.00	41	6,119	0.67%
2020/12/31	40	116.00	3	116.17	116.00	37	6,241	0.59%
2020/12/30	1	113.50	0	0.00	113.50	1	6,217	0.02%
2020/12/29	1	116.00	0	0.00	114.00	1	6,249	0.02%
2020/12/28	1	114.50	2	116.25	118.00	-1	6,298	-0.02%
2020/12/23	1	115.00	1	114.50	114.50	0	6,829	0.00%
2020/12/22	0	0.00	1.3	115.56	114.50	-1.3	6,881	-0.02%
2020/12/21	2	114.00	0	0.00	115.50	2	6,899	0.03%
2020/12/17	1	114.50	2	116.00	115.00	-1	6,863	-0.01%
2020/12/16	2	112.50	2	115.00	112.50	0	6,773	0.00%
2020/12/14	0	0.00	1	115.50	116.00	-1	6,632	-0.02%
2020/12/11	4	114.00	0	0.00	116.00	4	6,635	0.06%
2020/12/10	2	119.00	1	117.00	117.50	1	6,563	0.02%
2020/12/09	11	124.91	13	126.23	123.50	-2	6,475	-0.03%
2020/12/08	6	121.25	1	120.00	125.50	5	6,235	0.08%
2020/12/07	0	0.00	2	112.75	114.50	-2	5,911	-0.03%
2020/12/04	1	108.50	0	0.00	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	0	0.00	3	108.33	109.00	-3	5,925	-0.05%
2020/12/01	0	0.00	2	104.00	107.00	-2	5,917	-0.03%
2020/11/27	0	0.00	3	106.50	107.00	-3	5,923	-0.05%
2020/11/26	2	104.00	1	105.50	105.00	1	5,935	0.02%
2020/11/25	1	106.50	1	105.50	106.50	0	6,016	0.00%
2020/11/24	4	107.25	1	106.50	105.50	3	5,976	0.05%
2020/11/23	6	108.92	5	109.00	108.00	1	5,890	0.02%
2020/11/20	4	101.25	8	102.44	105.00	-4	5,579	-0.07%
2020/11/19	0	0.00	1	99.40	99.00	-1	5,559	-0.02%
2020/11/18	0	0.00	1	99.40	99.50	-1	5,642	-0.02%
2020/11/12	1	97.90	0	0.00	97.60	1	5,754	0.02%
2020/11/10	2	99.35	0	0.00	98.30	2	5,774	0.03%
2020/11/09	1	102.50	2	103.00	103.00	-1	5,794	-0.02%
2020/11/05	2	99.30	4	100.25	100.00	-2	5,873	-0.03%
2020/11/04	1	96.20	1	94.50	96.20	0	5,758	0.00%
2020/10/29	0	0.00	6	94.27	94.20	-6	6,545	-0.09%
2020/10/27	2	94.20	1	93.90	94.50	1	6,680	0.01%
2020/10/26	1	95.00	0	0.00	95.40	1	6,777	0.01%
2020/10/22	2	96.40	0	0.00	96.20	2	7,492	0.03%
2020/10/19	2	97.60	0	0.00	97.10	2	8,531	0.02%
2020/10/16	0	0.00	2	98.20	98.20	-2	8,724	-0.02%
2020/10/15	0	0.00	1	98.20	98.50	-1	8,772	-0.01%
2020/10/14	1	99.60	9	99.40	99.40	-8	8,800	-0.09%
2020/10/13	0	0.00	4	98.13	98.50	-4	8,855	-0.05%
2020/10/12	2	97.25	1	98.90	99.00	1	8,854	0.01%
2020/10/08	0	0.00	11	99.29	98.50	-11	8,817	-0.12%
2020/10/07	2	96.60	0	0.00	96.50	2	8,698	0.02%
2020/10/06	0	0.00	2	96.75	96.70	-2	8,709	-0.02%
2020/10/05	1	94.90	2	95.20	95.30	-1	8,729	-0.01%
2020/09/30	2	94.55	9	96.21	96.10	-7	8,722	-0.08%
2020/09/29	13	97.55	2	97.25	95.00	11	8,693	0.13%
2020/09/28	7	96.60	10	95.26	97.80	-3	8,607	-0.03%
2020/09/25	1	89.20	1	91.30	89.10	0	8,528	0.00%
2020/09/24	8	91.43	1	92.10	90.80	7	8,630	0.08%
2020/09/23	0	0.00	1	94.30	93.60	-1	8,682	-0.01%
2020/09/22	4	93.03	0	0.00	92.70	4	8,722	0.05%
2020/09/21	2	94.05	0	0.00	93.50	2	8,745	0.02%
2020/09/18	6	95.40	0	0.00	95.40	6	8,776	0.07%
2020/09/17	1	95.30	0	0.00	95.60	1	8,775	0.01%
2020/09/16	3	96.47	4	96.43	95.60	-1	8,794	-0.01%
2020/09/15	8	96.45	0	0.00	96.00	8	8,783	0.09%
2020/09/14	1	97.70	1	98.00	97.90	0	8,745	0.00%
2020/09/11	1	96.60	1	97.40	97.40	0	8,687	0.00%
2020/09/10	2	97.85	0	0.00	97.30	2	8,638	0.02%
2020/09/09	1	96.20	2	96.05	96.20	-1	8,636	-0.01%
2020/09/08	1	96.50	2	97.25	96.00	-1	8,629	-0.01%
2020/09/07	9	98.38	10	99.14	96.50	-1	8,619	-0.01%
2020/09/04	1	93.50	0	0.00	93.80	1	8,487	0.01%
2020/09/03	4	95.60	12	95.99	96.00	-8	8,459	-0.09%
2020/09/02	0	0.00	2	94.20	94.60	-2	8,345	-0.02%
2020/09/01	1	92.70	0	0.00	93.10	1	8,348	0.01%
2020/08/31	5	93.46	0	0.00	93.50	5	8,317	0.06%
2020/08/28	1	93.60	6	93.75	93.90	-5	8,160	-0.06%
2020/08/27	1	94.20	2	94.20	93.30	-1	8,141	-0.01%
2020/08/26	6	93.92	5	94.62	93.70	1	8,112	0.01%
2020/08/25	4	94.33	10	93.91	94.40	-6	8,088	-0.07%
2020/08/24	5	91.74	0	0.00	91.90	5	8,028	0.06%
2020/08/21	1	86.60	1	87.70	88.30	0	7,952	0.00%
2020/08/20	3	86.53	0	0.00	84.80	3	7,882	0.04%
2020/08/19	1	89.70	22	91.47	89.50	-21	7,851	-0.27%
2020/08/18	1	89.60	0	0.00	89.60	1	7,794	0.01%
2020/08/17	2	90.45	0	0.00	90.30	2	7,790	0.03%
2020/08/14	0	0.00	1	90.40	91.50	-1	7,809	-0.01%
2020/08/13	0	0.00	8	90.53	91.40	-8	7,764	-0.10%
2020/08/12	5	87.72	0	0.00	88.20	5	7,641	0.07%
2020/08/11	1	89.60	7	89.96	89.90	-6	7,618	-0.08%
2020/08/10	5	88.80	1	89.00	87.20	4	7,603	0.05%
2020/08/07	15	90.23	17	90.27	89.70	-2	7,614	-0.03%
2020/08/06	33	93.11	6	94.00	92.10	27	7,480	0.36%
2020/08/05	2	93.95	10	95.59	97.70	-8	7,132	-0.11%
2020/08/04	1	92.80	0	0.00	93.10	1	6,992	0.01%
2020/08/03	3	93.73	1	94.00	93.20	2	6,925	0.03%
2020/07/31	2	96.20	6	95.45	95.20	-4	6,880	-0.06%
2020/07/30	4	95.70	2	97.25	95.10	2	6,820	0.03%
2020/07/29	3	94.90	2	96.35	95.20	1	6,724	0.01%
2020/07/28	37	96.35	37	97.45	95.50	0	6,632	0.00%
2020/07/27	10	93.24	35	93.76	93.90	-25	6,091	-0.41%
2020/07/24	6	90.20	2	90.20	89.00	4	5,776	0.07%
2020/07/23	21	92.39	2	93.95	91.30	19	5,658	0.34%
2020/07/21	1	81.90	1	82.70	82.50	0	5,158	0.00%
2020/07/20	3	80.87	1	80.90	81.20	2	5,127	0.04%
2020/07/17	3	82.47	3	81.80	81.20	0	5,099	0.00%
2020/07/14	1	82.40	1	82.80	82.60	0	5,031	0.00%
2020/07/13	0	0.00	1	82.20	82.30	-1	5,060	-0.02%
2020/07/10	1	82.10	0	0.00	82.00	1	5,176	0.02%
2020/07/09	0	0.00	25	80.36	81.00	-25	5,203	-0.48%
2020/07/07	54	82.93	0	0.00	81.90	54	5,238	1.03%
2020/07/06	3	78.80	0	0.00	80.30	3	5,212	0.06%
2020/07/03	100	80.50	105.5	79.97	80.90	-5.5	5,215	-0.10%	大賣/
2020/07/02	1	79.20	1	79.10	79.10	0	5,189	0.00%
2020/06/24	1	78.70	1	78.60	78.30	0	5,290	0.00%
2020/06/23	3	78.23	3	78.00	77.90	0	5,423	0.00%
2020/06/22	1	77.40	1	78.30	78.30	0	5,525	0.00%
2020/06/19	2	77.10	2	77.00	77.00	0	5,594	0.00%
2020/06/17	1	77.00	1	77.10	77.10	0	5,737	0.00%
2020/06/16	2	76.55	2	77.10	77.00	0	6,005	0.00%
2020/06/15	1	75.40	1	76.70	76.00	0	6,083	0.00%
2020/06/11	1	78.70	2	77.45	77.20	-1	6,109	-0.02%
2020/06/08	5	75.50	0	0.00	75.80	5	6,305	0.08%
2020/06/03	0	0.00	2	73.30	73.40	-2	6,422	-0.03%
2020/06/02	10	74.10	11	73.34	73.20	-1	6,435	-0.02%
2020/06/01	1	72.70	0	0.00	73.40	1	6,440	0.02%
2020/05/21	0	0.00	3	69.10	69.90	-3	6,735	-0.04%
2020/05/20	5	68.12	2	68.30	68.40	3	6,756	0.04%
2020/05/19	11	68.51	10	68.40	68.50	1	6,748	0.01%
2020/05/18	6	69.23	7	68.37	67.60	-1	6,734	-0.01%
2020/05/15	7	72.21	7	71.03	70.10	0	6,724	0.00%
2020/05/14	7	72.96	6	74.12	71.70	1	6,681	0.01%
2020/05/13	0	0.00	5	71.40	72.80	-5	6,547	-0.08%
2020/05/12	0	0.00	6	70.87	70.80	-6	6,516	-0.09%
2020/05/11	0	0.00	2	70.30	70.20	-2	6,516	-0.03%
2020/05/08	20	71.38	10	70.70	70.40	10	6,544	0.15%
2020/05/07	0	0.00	10	69.90	69.80	-10	6,537	-0.15%
2020/05/06	7	69.61	5	69.48	69.30	2	6,582	0.03%
2020/05/05	0	0.00	2	69.30	69.30	-2	6,624	-0.03%
2020/05/04	5	67.60	4	70.00	69.50	1	6,636	0.02%
2020/04/30	4	69.65	1	69.50	69.90	3	6,624	0.05%
2020/04/29	3	68.40	3	68.50	68.60	0	6,573	0.00%
2020/04/28	10	68.00	14	67.99	68.40	-4	6,512	-0.06%
2020/04/24	4	66.80	0	0.00	66.80	4	6,522	0.06%
2020/04/23	5	67.90	0	0.00	67.30	5	6,469	0.08%
2020/04/22	0	0.00	10	66.20	67.50	-10	6,486	-0.15%
2020/04/21	1	66.50	0	0.00	66.50	1	6,537	0.02%
2020/04/20	3	67.97	1	68.20	68.00	2	6,663	0.03%
2020/04/17	14	69.03	10	69.78	68.20	4	6,683	0.06%
2020/04/16	10	67.85	5	68.56	67.70	5	6,616	0.08%
2020/04/15	11	66.78	12	68.00	68.00	-1	6,543	-0.02%
2020/04/14	8	65.29	15	65.23	65.50	-7	6,409	-0.11%
2020/04/13	0	0.00	3	63.00	63.00	-3	6,323	-0.05%
2020/04/10	5	62.50	4	63.25	62.90	1	6,302	0.02%
2020/04/09	7	62.19	0	0.00	62.40	7	6,216	0.11%
2020/04/08	4	61.08	0	0.00	61.60	4	6,163	0.06%
2020/04/01	0	0.00	1	58.70	58.90	-1	6,190	-0.02%
2020/03/31	0	0.00	2	58.90	59.30	-2	6,153	-0.03%
2020/03/30	2	58.70	1	58.50	58.60	1	6,083	0.02%
2020/03/27	2	60.50	0	0.00	60.50	2	5,973	0.03%
2020/03/26	1	59.10	0	0.00	59.00	1	5,822	0.02%
2020/03/25	3	60.00	4	59.13	59.00	-1	5,718	-0.02%
2020/03/20	3	58.53	1	60.50	58.90	2	5,750	0.03%
2020/03/19	4	60.20	0	0.00	57.60	4	5,614	0.07%
2020/03/18	0	0.00	1	63.80	64.00	-1	5,639	-0.02%
2020/03/16	0	0.00	1.1	68.38	67.00	-1.1	5,852	-0.02%
2020/03/11	1	72.50	0	0.00	71.80	1	6,038	0.02%
2020/02/25	0	0.00	1	75.00	75.30	-1	7,200	-0.01%
2020/02/24	2	75.05	2	74.00	74.00	0	7,139	0.00%
2020/02/20	0	0.00	1	77.70	77.70	-1	6,922	-0.01%
2020/02/18	0	0.00	1	77.90	77.90	-1	6,943	-0.01%
2020/02/17	1	78.10	0	0.00	78.30	1	6,895	0.01%
2020/02/14	2	78.90	0	0.00	79.00	2	6,821	0.03%
2020/02/13	0	0.00	6	79.20	78.80	-6	6,802	-0.09%
2020/02/05	3	76.30	0	0.00	76.50	3	6,663	0.05%
2020/01/31	1	75.50	0	0.00	75.20	1	6,658	0.02%
2020/01/14	0	0.00	181	80.30	83.10	-181	6,389	-2.83%	大賣/鉅額交易
2020/01/13	0	0.00	74	79.79	79.80	-74	6,228	-1.19%
2020/01/09	1	77.40	0	0.00	77.50	1	6,167	0.02%
2020/01/08	0	0.00	1	77.20	76.80	-1	6,204	-0.02%
2020/01/07	2	76.55	0	0.00	77.40	2	6,196	0.03%
2020/01/03	0	0.00	2	79.30	78.00	-2	6,122	-0.03%
2020/01/02	3	78.83	2	78.90	78.80	1	6,067	0.02%
2019/12/31	1	79.60	0	0.00	79.30	1	6,019	0.02%
2019/12/30	0	0.00	55	80.48	80.20	-55	6,024	-0.91%
2019/12/27	2	80.50	430	80.33	80.00	-428	5,985	-7.15%	大賣/鉅額交易
2019/12/25	0	0.00	75	78.46	78.30	-75	5,805	-1.29%
2019/12/24	4	77.50	0	0.00	76.40	4	5,900	0.07%
2019/12/23	0	0.00	81	77.49	77.80	-81	5,891	-1.37%
2019/12/20	10	77.20	0	0.00	77.20	10	5,915	0.17%
2019/12/19	7	78.66	0	0.00	77.70	7	5,892	0.12%
2019/12/18	0	0.00	3	79.30	78.70	-3	5,851	-0.05%
2019/12/17	27	77.70	0	0.00	78.60	27	5,747	0.47%
2019/12/16	16	77.46	0	0.00	77.30	16	5,662	0.28%
2019/12/13	4	75.80	0	0.00	77.00	4	5,630	0.07%
2019/12/12	225	77.10	0	0.00	77.00	225	5,505	4.09%	大買/鉅額交易
2019/12/11	223	75.77	1	75.70	77.40	222	5,432	4.09%	大買/鉅額交易
2019/12/10	227	76.03	2	77.10	76.00	225	5,289	4.25%	大買/鉅額交易
2019/12/09	173	77.05	2	77.00	76.70	171	5,178	3.30%	大買/鉅額交易
2019/12/06	0	0.00	0.3	77.90	77.90	-0.3	5,055	-0.01%
2019/12/05	7	79.61	8	80.91	79.60	-1	4,882	-0.02%
2019/12/04	7	76.90	9	76.51	76.20	-2	4,564	-0.04%
2019/12/03	3	72.50	1	72.60	73.10	2	4,170	0.05%
2019/11/28	0	0.00	10	72.50	72.40	-10	4,183	-0.24%
2019/11/27	10	71.74	0	0.00	71.10	10	4,140	0.24%
2019/11/26	1	72.10	0	0.00	72.00	1	4,053	0.02%
2019/11/25	1	69.10	4	68.68	68.80	-3	3,784	-0.08%
2019/11/22	3	68.07	1	67.50	68.00	2	3,686	0.05%
2019/11/05	1	66.60	0	0.00	66.50	1	3,557	0.03%
2019/11/04	0	0.00	1	67.30	67.40	-1	3,522	-0.03%
2019/10/18	3	63.50	2	63.00	63.00	1	3,868	0.03%
2019/10/14	0	0.00	3	62.30	62.60	-3	3,937	-0.08%
2019/10/08	3	62.47	0	0.00	62.40	3	3,911	0.08%
2019/10/07	2	61.40	0	0.00	61.20	2	3,894	0.05%
2019/09/27	1	63.00	0	0.00	62.70	1	3,858	0.03%
2019/09/26	1	66.00	0	0.00	66.40	1	3,817	0.03%
2019/09/25	1	65.50	0	0.00	66.20	1	3,860	0.03%
2019/09/20	0	0.00	1	67.90	68.00	-1	3,998	-0.03%
2019/09/19	2	68.00	0	0.00	68.20	2	4,038	0.05%
2019/09/17	1	65.90	1	65.90	66.00	0	3,970	0.00%
2019/09/16	0	0.00	2	66.25	66.00	-2	3,970	-0.05%
2019/08/19	1	62.00	0	0.00	62.20	1	4,223	0.02%
2019/07/31	0	0.00	7	63.50	63.30	-7	4,571	-0.15%
2019/07/24	0	0.00	42	64.90	64.50	-42	4,772	-0.88%
2019/07/23	49	64.31	1	64.50	64.50	48	4,776	1.00%
2019/07/19	1	62.10	0	0.00	62.00	1	4,718	0.02%
2019/07/18	0	0.00	0.5	61.80	61.50	-0.5	4,680	-0.01%
2019/07/17	1	61.50	0	0.00	61.40	1	4,725	0.02%
2019/06/24	0	0.00	1	64.20	64.50	-1	4,934	-0.02%
2019/06/19	2	62.70	0	0.00	63.00	2	5,100	0.04%
2019/06/12	0	0.00	2	60.30	60.50	-2	5,218	-0.04%
2019/06/06	0	0.00	5	58.80	58.20	-5	5,167	-0.10%
2019/05/21	5	60.10	0	0.00	60.00	5	5,621	0.09%
2019/05/07	0	0.00	1	66.70	66.20	-1	6,688	-0.01%
2019/05/02	1	66.50	1	66.30	65.70	0	6,505	0.00%
2019/04/26	1	68.30	1	68.60	68.00	0	6,423	0.00%
2019/04/23	1	69.30	0	0.00	69.10	1	6,506	0.02%
2019/04/10	0	0.00	1	67.30	67.20	-1	6,612	-0.02%
2019/04/09	1	67.70	0	0.00	67.70	1	6,621	0.02%
2019/04/08	1	69.40	0	0.00	69.50	1	6,545	0.02%
2019/04/03	0	0.00	1	68.40	68.80	-1	6,523	-0.02%
2019/03/28	1	65.70	0	0.00	65.20	1	6,393	0.02%
2019/03/19	1	65.80	0	0.00	65.50	1	6,237	0.02%
2019/03/06	1	70.40	1	70.10	70.20	0	6,188	0.00%
2019/03/04	3	69.97	5	70.16	70.00	-2	6,218	-0.03%
2019/02/27	2	69.10	2	69.00	69.30	0	6,111	0.00%
2019/02/26	0	0.00	1	69.80	68.20	-1	6,113	-0.02%
2019/02/20	0	0.00	2	66.55	66.00	-2	5,869	-0.03%
2019/02/19	1	67.60	0	0.00	66.90	1	5,805	0.02%
2019/02/18	2	69.15	0	0.00	67.40	2	5,713	0.04%
2019/02/14	1	65.50	1	65.90	66.10	0	5,437	0.00%
2019/02/13	3	64.00	2	62.70	62.70	1	5,202	0.02%
2019/02/12	2	64.30	0	0.00	63.50	2	5,100	0.04%
2019/02/11	2	64.80	0	0.00	65.10	2	5,035	0.04%
2019/01/30	0	0.00	1	66.90	66.60	-1	4,912	-0.02%
2019/01/28	0	0.00	2	65.20	64.50	-2	4,741	-0.04%
2019/01/25	0	0.00	1	62.90	63.00	-1	4,686	-0.02%
2019/01/22	1	61.20	0	0.00	61.00	1	4,966	0.02%
2019/01/18	0	0.00	1	59.50	60.00	-1	5,143	-0.02%
2019/01/16	0	0.00	1	58.80	58.50	-1	5,295	-0.02%
2019/01/15	0	0.00	1	57.90	58.00	-1	5,279	-0.02%
2019/01/14	1	55.10	0	0.00	55.70	1	5,131	0.02%
2019/01/10	1	56.20	0	0.00	56.30	1	5,053	0.02%
2019/01/02	0	0.00	1	62.50	63.00	-1	5,061	-0.02%
2018/12/19	0	0.00	2	66.40	64.00	-2	5,204	-0.04%
2018/12/17	2	62.70	0	0.00	62.60	2	5,206	0.04%
2018/12/12	2	61.65	0	0.00	61.60	2	5,281	0.04%
2018/12/06	20	60.60	20	61.43	58.10	0	5,453	0.00%
2018/12/03	1	68.10	6	67.92	69.00	-5	5,532	-0.09%
2018/11/21	0	0.00	5	60.80	61.40	-5	5,619	-0.09%
2018/11/19	1	61.00	1	61.50	60.10	0	5,745	0.00%
2018/11/15	0	0.00	1	62.00	62.30	-1	5,751	-0.02%
2018/11/07	0	0.00	1	61.60	62.30	-1	5,774	-0.02%
2018/11/02	0	0.00	5	61.20	60.90	-5	5,955	-0.08%
2018/10/31	1	57.00	7	55.80	57.00	-6	6,033	-0.10%
2018/10/30	5	52.80	0	0.00	52.90	5	5,892	0.08%
2018/10/26	0	0.00	1	49.50	49.90	-1	5,844	-0.02%
2018/10/25	5	51.70	1	51.20	49.50	4	5,769	0.07%
2018/10/23	2	56.80	0	0.00	56.30	2	5,639	0.04%
2018/10/22	2	57.95	2	58.25	58.40	0	5,632	0.00%
2018/10/19	2	58.30	5	58.18	59.70	-3	5,642	-0.05%
2018/10/12	3	54.10	1	56.20	57.30	2	5,717	0.03%
2018/10/11	1	54.00	10	54.75	54.00	-9	5,740	-0.16%
2018/10/09	20	60.18	20	59.40	60.00	0	5,686	0.00%
2018/10/04	2	66.10	0	0.00	65.70	2	5,473	0.04%
2018/09/28	70	67.80	70	67.21	68.00	0	5,512	0.00%
2018/09/25	1	68.80	0	0.00	68.80	1	5,523	0.02%
2018/09/21	2	70.00	4	68.83	70.30	-2	5,532	-0.04%
2018/09/20	2	65.20	0	0.00	66.70	2	5,466	0.04%
2018/09/19	1	64.80	1	65.90	65.10	0	5,457	0.00%
2018/09/18	1	65.00	3	64.80	64.00	-2	5,493	-0.04%
2018/09/14	2	66.10	0	0.00	66.10	2	5,407	0.04%
2018/09/13	1	63.50	0	0.00	63.30	1	5,329	0.02%
2018/09/12	0	0.00	1	63.20	61.70	-1	5,295	-0.02%
2018/09/10	5	65.86	0	0.00	64.70	5	5,271	0.09%
2018/09/07	0	0.00	3	69.57	69.70	-3	5,265	-0.06%
2018/09/06	0	0.00	1	70.10	70.10	-1	5,357	-0.02%
2018/09/04	0	0.00	2	74.10	74.00	-2	5,571	-0.04%
2018/08/30	21	73.19	0	0.00	73.60	21	5,551	0.38%
2018/08/28	0	0.00	1	75.50	76.00	-1	5,378	-0.02%
2018/08/24	10	72.14	0	0.00	70.80	10	5,337	0.19%
2018/08/23	1	73.10	0	0.00	73.90	1	5,325	0.02%
2018/08/21	1	74.30	1	75.40	76.20	0	5,358	0.00%
2018/08/17	0	0.00	1	75.80	75.10	-1	5,358	-0.02%
2018/08/16	15	74.07	17	75.19	75.00	-2	5,361	-0.04%
2018/08/15	0	0.00	2	75.45	74.10	-2	5,321	-0.04%
2018/08/13	5	79.18	0	0.00	76.90	5	5,262	0.10%
2018/08/08	1	78.10	14	79.54	83.10	-13	4,918	-0.26%
2018/08/07	10	76.50	1	76.60	76.50	9	4,710	0.19%
2018/08/06	1	76.00	1	77.60	75.40	0	4,659	0.00%
2018/08/02	0	0.00	1	74.10	73.70	-1	4,537	-0.02%
2018/07/31	0	0.00	2	77.70	78.00	-2	4,434	-0.05%
2018/07/30	2	77.95	1	77.40	77.20	1	4,391	0.02%
2018/07/26	0	0.00	0.6	75.80	76.10	-0.6	4,377	-0.01%
2018/07/25	0	0.00	1	76.10	76.50	-1	4,318	-0.02%
2018/07/24	1	70.50	2	74.10	73.70	-1	4,246	-0.02%
2018/07/23	0	0.00	5	71.92	70.10	-5	4,160	-0.12%
2018/07/20	3	71.70	0	0.00	70.50	3	4,128	0.07%
2018/07/19	1	69.80	1	71.00	70.90	0	4,112	0.00%
2018/07/13	0	0.00	1	68.70	68.70	-1	4,022	-0.02%
2018/07/10	2	67.90	2	68.45	68.30	0	3,965	0.00%
2018/07/05	0	0.00	1	65.50	66.00	-1	3,880	-0.03%
2018/06/14	1	69.30	0	0.00	70.00	1	3,758	0.03%
2018/06/11	1	71.00	1	70.50	69.70	0	3,296	0.00%
2018/06/01	5	67.70	5	67.00	65.10	0	3,180	0.00%
2018/05/30	0	0.00	1	65.80	64.50	-1	3,035	-0.03%
2018/05/29	1	63.90	0	0.00	66.00	1	3,012	0.03%
2018/05/08	0	0.00	6	60.10	60.40	-6	3,295	-0.18%
2018/05/07	6	59.77	0	0.00	59.80	6	3,299	0.18%
2018/04/20	0	0.00	0.1	62.80	62.80	-0.1	3,776	0.00%
2018/04/17	0	0.00	2	63.60	63.50	-2	3,697	-0.05%
2018/04/16	0	0.00	2	63.10	63.20	-2	3,706	-0.05%
2018/04/11	0	0.00	4	63.75	64.00	-4	3,777	-0.11%
2018/04/10	2	64.20	2	64.25	64.30	0	3,801	0.00%
2018/04/09	1	63.20	0	0.00	63.50	1	3,787	0.03%
2018/04/03	0	0.00	2	63.75	64.40	-2	3,800	-0.05%
2018/04/02	2	66.65	3	65.10	65.10	-1	3,775	-0.03%
2018/03/31	9	67.91	1	67.40	67.00	8	3,746	0.21%
2018/03/30	1	66.50	1	67.00	66.90	0	3,619	0.00%
2018/03/28	1	64.30	1	64.30	64.10	0	3,421	0.00%
2018/03/16	0	0.00	24.3	63.61	63.70	-24.3	3,438	-0.71%
2018/02/12	0	0.00	1	62.90	62.90	-1	4,408	-0.02%
2018/02/05	1	63.50	0	0.00	63.50	1	4,307	0.02%
2018/02/02	0	0.00	1	66.20	65.00	-1	4,326	-0.02%
2018/01/29	1	64.10	0	0.00	64.40	1	4,390	0.02%
2018/01/26	0	0.00	2	62.80	63.70	-2	4,362	-0.05%
2018/01/25	2	65.00	0	0.00	64.80	2	4,320	0.05%
2018/01/23	1	66.20	1	67.00	66.00	0	4,269	0.00%
2018/01/22	0	0.00	1	67.10	67.30	-1	4,231	-0.02%
2018/01/19	4	68.65	1	69.10	68.10	3	4,250	0.07%
2018/01/18	1	67.80	1	67.10	67.60	0	4,189	0.00%
2018/01/17	0	0.00	1	68.00	68.00	-1	4,085	-0.02%
2018/01/16	2	64.80	0	0.00	64.30	2	3,856	0.05%
2018/01/11	1	63.00	1	62.90	63.20	0	3,772	0.00%
2018/01/04	0	0.00	1	66.50	66.00	-1	3,654	-0.03%