世界 (5347)-宏遠-台南券商分點個股進出

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

世界

(5347)

可現股當沖

股價
92.8
漲跌
▼1.1
漲幅
-1.17%
成交量
19,415張
產業
上櫃半導體類股
1078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－宏遠-台南券商分點個股進出

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

宏遠-台南券商分點個股進出
宏遠-台南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
2024/05/03	1.2	92.83	1	92.20	92.80	0.2	14,275	0.00%
2024/05/02	4	92.43	14	91.73	93.90	-10	14,054	-0.07%
2024/04/30	4	86.35	2	87.00	86.00	2	13,191	0.02%
2024/04/29	2	88.90	0	0.00	88.60	2	13,068	0.02%
2024/04/24	1	85.10	3	84.53	85.40	-2	13,050	-0.02%
2024/04/23	1	82.00	0	0.00	82.30	1	12,963	0.01%
2024/04/22	0	80.50	0	0.00	81.20	0	12,978	0.00%
2024/04/19	3	82.37	0	0.00	81.20	3	12,842	0.02%
2024/04/18	0	0.00	1	85.50	86.30	-1	12,613	-0.01%
2024/04/17	0	0.00	1	84.40	84.70	-1	12,497	-0.01%
2024/04/16	2	83.75	0	0.00	83.10	2	12,400	0.02%
2024/04/15	2	85.75	0	0.00	84.90	2	12,279	0.02%
2024/04/12	1	88.70	3	87.87	87.70	-2	12,146	-0.02%
2024/04/11	1	87.10	4	87.25	88.00	-3	12,086	-0.02%
2024/04/10	1	87.60	1	86.90	86.90	0	11,971	0.00%
2024/04/09	6	87.08	2	87.35	87.10	4	11,937	0.03%
2024/04/03	2	85.00	2	85.10	85.00	0	11,878	0.00%
2024/04/02	6	85.37	2	84.80	84.80	4	11,948	0.03%
2024/03/29	4	84.30	2	84.80	85.50	2	12,083	0.02%
2024/03/27	0	0.00	5	85.80	86.20	-5	11,713	-0.04%
2024/03/26	2	87.20	2	85.00	85.10	0	11,645	0.00%
2024/03/25	1	86.90	1	86.40	86.30	0	11,427	0.00%
2024/03/22	7	88.70	3	90.07	87.90	4	11,365	0.04%
2024/03/21	1	89.80	0	0.00	89.80	1	10,946	0.01%
2024/03/20	2	91.40	5	89.20	89.70	-3	10,714	-0.03%
2024/03/19	2	87.35	4	88.10	90.80	-2	10,121	-0.02%
2024/03/18	0	0.00	2	85.00	84.80	-2	9,386	-0.02%
2024/03/15	0	0.00	2	83.50	83.90	-2	9,116	-0.02%
2024/03/14	0	0.00	4	82.00	82.40	-4	8,838	-0.05%
2024/03/13	11	84.25	0	0.00	82.70	11	8,627	0.13%
2024/03/12	0	0.00	9	79.20	81.20	-9	7,739	-0.12%
2024/03/08	4	75.50	4	74.73	74.20	0	7,449	0.00%
2024/03/05	0	0.00	3	73.40	72.60	-3	8,252	-0.04%
2024/03/04	3	73.33	0	0.00	73.50	3	8,703	0.03%
2024/02/29	1	71.60	0	0.00	72.20	1	9,902	0.01%
2024/02/27	1	72.40	0.1	73.50	72.00	0.9	10,878	0.01%
2024/02/23	3	73.70	0	0.00	72.90	3	12,337	0.02%
2024/02/20	4	74.80	0	0.00	74.30	4	13,533	0.03%
2024/02/15	10	73.30	0	0.00	73.90	10	13,852	0.07%
2024/02/05	0.1	72.60	0	0.00	73.50	0.1	13,811	0.00%
2024/02/02	1	73.40	0	0.00	72.60	1	13,767	0.01%
2024/02/01	0	72.73	0	0.00	72.50	0	14,010	0.00%
2024/01/19	1	75.00	0.2	74.70	74.40	0.8	14,281	0.01%
2024/01/17	0.2	74.20	2	73.60	73.90	-1.8	14,076	-0.01%
2024/01/16	1	76.60	5	75.50	76.00	-4	13,957	-0.03%
2024/01/15	1	77.80	0	0.00	77.80	1	13,883	0.01%
2024/01/12	3	77.63	0	0.00	77.50	3	13,946	0.02%
2024/01/10	1	78.90	0	0.00	79.10	1	14,007	0.01%
2024/01/09	1	78.20	0	0.00	78.60	1	14,064	0.01%
2024/01/05	1	78.50	0	0.00	78.60	1	14,333	0.01%
2024/01/04	1	78.00	0	0.00	78.50	1	14,439	0.01%
2024/01/03	2	78.30	0	0.00	78.30	2	14,488	0.01%
2024/01/02	5.6	79.82	1	81.20	79.70	4.6	14,447	0.03%
2023/12/29	0	0.00	2	81.30	81.50	-2	14,443	-0.01%
2023/12/28	1	81.00	2	81.10	81.10	-1	14,403	-0.01%
2023/12/27	2	79.90	1.9	79.85	81.00	0.1	14,295	0.00%
2023/12/19	0.3	77.50	0	0.00	77.20	0.3	14,108	0.00%
2023/12/14	8	79.75	1	80.00	80.00	7	13,921	0.05%
2023/12/12	0	0.00	2.6	79.20	79.60	-2.6	13,775	-0.02%
2023/12/07	2	77.70	0.3	77.90	77.70	1.7	13,677	0.01%
2023/12/06	2.4	77.73	0	0.00	77.50	2.4	13,573	0.02%
2023/12/05	5.4	79.40	5	78.88	77.80	0.4	13,430	0.00%
2023/12/04	4	81.20	5.2	80.92	80.90	-1.2	13,054	-0.01%
2023/12/01	94.2	78.86	104	78.60	78.90	-9.8	12,759	-0.08%	大賣/
2023/11/30	2	80.45	0	0.00	79.80	2	12,367	0.02%
2023/11/29	31	80.30	31	81.18	79.50	0	11,940	0.00%
2023/11/28	1	79.90	0	0.00	79.10	1	11,527	0.01%
2023/11/27	4.4	82.41	13	82.30	79.70	-8.6	11,025	-0.08%
2023/11/24	20	85.81	15.2	86.61	85.50	4.8	10,300	0.05%
2023/11/23	7.2	84.52	5	83.72	83.40	2.2	9,265	0.02%
2023/11/22	1	80.00	0	0.00	81.10	1	8,342	0.01%
2023/11/21	0	0.00	1	80.20	78.70	-1	7,853	-0.01%
2023/11/20	1	77.50	1	77.70	78.00	0	7,333	0.00%
2023/11/16	0	0.00	1	72.00	72.90	-1	6,770	-0.01%
2023/11/15	1	71.30	0.1	71.50	71.60	1	6,740	0.01%
2023/11/09	3.1	67.86	3	69.03	67.50	0.1	6,437	0.00%
2023/11/08	2	69.95	2	69.60	69.70	0	6,160	0.00%
2023/10/25	2	74.30	2	72.30	74.40	0	5,918	0.00%
2023/10/11	0	0.00	1	70.80	70.80	-1	5,533	-0.02%
2023/10/05	0	0.00	2	71.40	71.90	-2	5,494	-0.04%
2023/09/14	2	71.80	0	0.00	71.80	2	5,719	0.03%
2023/09/13	2	71.35	0	0.00	71.40	2	5,692	0.04%
2023/08/23	1	68.30	0	0.00	68.40	1	5,261	0.02%
2023/08/22	0	0.00	1	68.50	68.50	-1	5,304	-0.02%
2023/08/21	2	68.70	0	0.00	68.70	2	5,228	0.04%
2023/08/14	0	0.00	10	71.90	72.00	-10	4,985	-0.20%
2023/08/08	1	76.00	0	0.00	74.60	1	4,848	0.02%
2023/08/04	1	75.60	0	0.00	75.50	1	4,756	0.02%
2023/08/02	5	76.48	2	76.10	75.70	3	4,685	0.06%
2023/08/01	0	0.00	1	78.30	78.40	-1	4,539	-0.02%
2023/07/28	10	77.10	0	0.00	77.20	10	4,496	0.22%
2023/07/26	6	76.40	0	0.00	75.60	6	4,515	0.13%
2023/07/25	0	0.00	1	76.70	77.00	-1	4,505	-0.02%
2023/07/06	1	82.50	0	0.00	83.50	1	4,317	0.02%
2023/07/05	1	84.00	0	0.00	83.70	1	4,229	0.02%
2023/06/26	2	87.50	0	0.00	87.00	2	4,165	0.05%
2023/06/20	2	88.60	1	88.50	88.10	1	4,293	0.02%
2023/06/19	2	90.40	2	90.00	89.30	0	4,273	0.00%
2023/06/14	0	0.00	1	93.20	92.90	-1	4,374	-0.02%
2023/06/12	1	94.00	0	0.00	93.00	1	4,330	0.02%
2023/06/07	0	0.00	1	93.20	94.80	-1	4,381	-0.02%
2023/06/01	0	0.00	6	91.58	91.60	-6	4,368	-0.14%
2023/05/30	0	0.00	1	93.80	93.80	-1	4,393	-0.02%
2023/05/29	1	94.90	1	94.40	94.10	0	4,419	0.00%
2023/05/26	8	93.73	1	92.80	92.80	7	4,503	0.16%
2023/05/18	1	91.00	2	91.35	90.80	-1	4,914	-0.02%
2023/05/16	1	90.30	1	91.20	90.30	0	5,100	0.00%
2023/05/12	0	0.00	1	89.80	90.00	-1	5,345	-0.02%
2023/05/10	1	89.00	0	0.00	89.20	1	5,463	0.02%
2023/05/09	0	0.00	19	90.05	90.00	-19	5,507	-0.34%
2023/05/03	1	88.90	0	0.00	88.20	1	5,880	0.02%
2023/05/02	20	87.13	0	0.00	87.50	20	6,204	0.32%
2023/04/26	1	85.50	1	85.60	85.50	0	6,624	0.00%
2023/04/24	1	88.90	1	89.70	88.90	0	6,824	0.00%
2023/04/07	1	95.60	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	1	96.20	0	0.00	96.00	1	7,814	0.01%
2023/03/27	0	0.00	1	99.60	99.00	-1	7,922	-0.01%
2023/03/23	0	0.00	1	95.60	98.00	-1	7,842	-0.01%
2023/03/20	1	94.80	0	0.00	94.60	1	7,920	0.01%
2023/03/17	0	0.00	2	94.45	95.90	-2	7,928	-0.03%
2023/03/16	1	92.10	0	0.00	91.80	1	7,841	0.01%
2023/03/15	0	0.00	1	92.80	91.50	-1	7,893	-0.01%
2023/03/14	1	91.10	0	0.00	91.00	1	7,937	0.01%
2023/03/13	0	0.00	1	90.80	92.50	-1	7,947	-0.01%
2023/03/10	3	91.87	2	91.50	91.70	1	7,997	0.01%
2023/03/08	1	94.70	0	0.00	94.80	1	8,138	0.01%
2023/03/06	0	0.00	1	93.20	94.30	-1	8,136	-0.01%
2023/03/03	2	92.20	0	0.00	91.60	2	8,105	0.02%
2023/03/02	0	0.00	1	92.40	92.60	-1	8,090	-0.01%
2023/03/01	1	92.80	0	0.00	93.40	1	8,175	0.01%
2023/02/22	1	90.20	2	91.60	91.70	-1	8,356	-0.01%
2023/02/21	0	0.00	1	94.80	95.00	-1	8,345	-0.01%
2023/02/15	2	94.20	0	0.00	92.40	2	9,097	0.02%
2023/02/10	1	98.00	1	97.20	98.70	0	9,040	0.00%
2023/02/09	1	95.10	0	0.00	95.50	1	8,938	0.01%
2023/02/08	4	96.23	4	97.20	95.70	0	8,956	0.00%
2023/02/06	0	0.00	1	94.30	93.60	-1	9,066	-0.01%
2023/02/02	1	97.20	0	0.00	96.80	1	9,008	0.01%
2023/01/31	1	97.50	0	0.00	99.70	1	8,795	0.01%
2023/01/30	0	0.00	3.1	98.26	101.00	-3.1	8,464	-0.04%
2023/01/16	2	88.65	0	0.00	89.30	2	8,114	0.02%
2023/01/11	1	92.60	0	0.00	92.60	1	7,883	0.01%
2023/01/10	0.1	92.50	2	93.35	91.70	-2	7,836	-0.02%
2023/01/09	1.1	93.20	0	0.00	93.40	1.1	7,676	0.01%
2023/01/06	1	90.60	2	90.20	90.80	-1	7,420	-0.01%
2022/12/28	1	77.80	3	78.03	77.80	-2	7,004	-0.03%
2022/12/26	1	80.40	1	80.70	80.40	0	6,977	0.00%
2022/12/22	2	83.60	0	0.00	82.90	2	7,051	0.03%
2022/12/21	0	0.00	1	82.00	82.00	-1	7,042	-0.01%
2022/12/20	1	84.20	0	0.00	81.30	1	7,064	0.01%
2022/12/19	0	0.00	1	86.00	84.60	-1	7,070	-0.01%
2022/12/13	1	84.50	1	84.50	83.80	0	7,106	0.00%
2022/12/07	2	84.30	0	0.00	83.30	2	6,902	0.03%
2022/11/29	0	0.00	1	82.40	83.30	-1	6,734	-0.01%
2022/11/23	0	0.00	1	85.50	83.20	-1	6,779	-0.01%
2022/11/22	1	83.70	0	0.00	83.50	1	6,750	0.01%
2022/11/21	0	0.00	1	87.00	83.70	-1	6,762	-0.01%
2022/11/18	1	90.30	1	88.10	88.10	0	6,627	0.00%
2022/11/17	0	0.00	1	90.00	90.70	-1	6,483	-0.02%
2022/11/16	0	0.00	1	86.70	87.20	-1	6,395	-0.02%
2022/11/15	3	84.20	3	83.73	85.50	0	6,169	0.00%
2022/11/14	2	81.35	2	80.95	80.80	0	5,930	0.00%
2022/11/11	2	78.95	3	79.87	80.90	-1	5,877	-0.02%
2022/11/10	1	71.90	4	73.98	74.10	-3	5,629	-0.05%
2022/11/09	2	71.30	3	70.50	73.00	-1	5,590	-0.02%
2022/11/08	0	0.00	6	69.10	69.10	-6	5,547	-0.11%
2022/11/07	3	67.20	1	65.90	67.50	2	5,611	0.04%
2022/11/04	1	64.50	0	0.00	65.30	1	5,641	0.02%
2022/11/03	1	65.10	0	0.00	65.10	1	5,632	0.02%
2022/11/02	4	65.70	1	65.50	66.00	3	5,664	0.05%
2022/10/27	0	0.00	2	64.75	64.80	-2	5,940	-0.03%
2022/10/24	0	0.00	1	65.80	64.80	-1	6,098	-0.02%
2022/10/21	1	65.00	0	0.00	63.50	1	6,095	0.02%
2022/10/20	2	61.75	2	62.35	62.40	0	6,036	0.00%
2022/10/19	0	0.00	1	63.00	62.70	-1	6,039	-0.02%
2022/10/18	1	62.10	0	0.00	63.00	1	6,072	0.02%
2022/10/12	8	60.43	3	59.87	60.30	5	6,178	0.08%
2022/10/11	5	61.90	8	63.00	61.00	-3	6,153	-0.05%
2022/10/07	0	0.00	6	66.90	66.80	-6	6,176	-0.10%
2022/09/27	1	64.60	1	65.20	65.00	0	6,635	0.00%
2022/09/22	3	68.30	0	0.00	68.00	3	6,930	0.04%
2022/09/21	1	68.70	1	69.60	69.80	0	6,932	0.00%
2022/09/16	1	73.60	0	0.00	73.10	1	6,796	0.01%
2022/09/13	2	75.25	4	75.70	75.50	-2	6,951	-0.03%
2022/09/08	0	0.00	2	74.00	74.00	-2	6,996	-0.03%
2022/09/06	0	0.00	1	72.90	71.80	-1	6,980	-0.01%
2022/09/05	4	71.30	2	71.00	71.50	2	7,060	0.03%
2022/09/02	1	72.20	0	0.00	72.00	1	7,206	0.01%
2022/09/01	3	72.40	1	72.90	72.50	2	7,189	0.03%
2022/08/31	1	74.20	1	74.40	74.40	0	7,156	0.00%
2022/08/30	1	73.20	1	73.70	73.30	0	7,145	0.00%
2022/08/29	2	72.85	2	73.15	73.20	0	7,129	0.00%
2022/08/25	1	75.30	2	74.80	75.00	-1	7,080	-0.01%
2022/08/24	5	75.90	2	75.70	75.20	3	7,171	0.04%
2022/08/22	1	74.60	0	0.00	74.10	1	7,228	0.01%
2022/08/19	3	75.73	1	75.10	75.00	2	7,267	0.03%
2022/08/17	1	76.60	1	76.90	77.20	0	7,294	0.00%
2022/08/16	0	0.00	1	77.30	76.20	-1	7,369	-0.01%
2022/08/15	0	0.00	3	78.70	78.20	-3	7,379	-0.04%
2022/08/12	1	75.10	11	76.31	76.60	-10	7,295	-0.14%
2022/08/11	6	73.58	0	0.00	73.90	6	7,205	0.08%
2022/08/10	3	70.40	2	70.55	70.40	1	7,157	0.01%
2022/08/09	3	71.90	4	72.15	72.00	-1	7,132	-0.01%
2022/08/08	4	73.95	4	74.40	73.40	0	7,087	0.00%
2022/08/05	3	75.30	1	75.40	74.90	2	7,031	0.03%
2022/08/04	7	72.84	9	71.12	73.00	-2	6,886	-0.03%
2022/08/03	11	69.65	11	69.55	69.70	0	6,740	0.00%
2022/08/02	3	67.90	0	0.00	68.20	3	6,575	0.05%
2022/07/28	2	72.10	2	72.45	72.10	0	6,509	0.00%
2022/07/26	4	70.75	4	71.53	71.00	0	6,483	0.00%
2022/07/25	3	73.27	3	73.87	72.80	0	6,465	0.00%
2022/07/22	0	0.00	3	74.80	75.20	-3	6,496	-0.05%
2022/07/15	0	0.00	1	71.80	73.10	-1	6,416	-0.02%
2022/07/13	0	0.00	1	70.60	68.90	-1	6,320	-0.02%
2022/07/12	2	67.10	3	67.70	67.90	-1	6,267	-0.02%
2022/07/11	2	71.45	2	72.15	71.30	0	6,257	0.00%
2022/07/08	5	71.52	1	73.40	71.80	4	6,256	0.06%
2022/07/07	1	68.80	2	67.65	69.70	-1	6,167	-0.02%
2022/07/05	1	68.20	0	0.00	69.10	1	6,028	0.02%
2022/07/01	1	74.00	1	76.80	73.30	0	5,839	0.00%
2022/06/30	1	77.80	1	77.30	76.80	0	5,892	0.00%
2022/06/23	3	83.27	1	83.30	83.00	2	5,631	0.04%
2022/06/22	3	84.97	0	0.00	83.70	3	5,546	0.05%
2022/06/17	1	90.60	0	0.00	90.60	1	5,349	0.02%
2022/06/13	2	96.25	0	0.00	95.60	2	5,217	0.04%
2022/06/02	1	101.00	0	0.00	101.00	1	5,241	0.02%
2022/06/01	2	104.00	0	0.00	103.50	2	5,270	0.04%
2022/05/31	0	0.00	2.1	104.50	107.00	-2.1	5,238	-0.04%
2022/05/30	0	0.00	0.3	102.50	103.50	-0.3	5,156	0.00%
2022/05/27	0.1	98.50	0	0.00	98.20	0.1	5,112	0.00%
2022/05/26	1.2	97.60	1	100.00	97.40	0.2	5,127	0.00%
2022/05/25	1.1	100.91	1	99.10	101.00	0.1	5,078	0.00%
2022/05/24	2.1	102.22	0	0.00	99.80	2.1	5,092	0.04%
2022/05/10	1	98.20	1	99.70	101.00	0	5,295	0.00%
2022/05/03	0	0.00	4	104.00	104.00	-4	5,655	-0.07%
2022/04/25	2	101.00	2	102.00	103.00	0	5,679	0.00%
2022/04/15	1	111.00	0	0.00	108.00	1	5,999	0.02%
2022/04/07	2	117.75	0	0.00	117.00	2	6,111	0.03%
2022/04/06	1	115.50	2	115.75	118.00	-1	6,035	-0.02%
2022/03/31	0	0.00	26	124.50	124.50	-26	5,845	-0.44%
2022/03/28	1	118.50	1	119.50	120.50	0	5,875	0.00%
2022/03/23	1	124.50	0	0.00	125.00	1	5,889	0.02%
2022/03/17	0	0.00	0.1	120.00	123.00	-0.1	6,109	0.00%
2022/03/16	0	0.00	1	115.50	115.00	-1	6,054	-0.02%
2022/03/15	3.1	118.82	4	116.25	116.50	-1	6,112	-0.02%
2022/03/10	0	0.00	1	126.00	124.00	-1	6,202	-0.02%
2022/03/08	2	120.25	1	121.00	121.00	1	6,490	0.02%
2022/03/07	3	122.67	2	123.25	123.50	1	6,505	0.02%
2022/03/04	0	127.50	0	0.00	127.00	0	6,506	0.00%
2022/03/02	1	130.50	0	0.00	133.50	1	6,430	0.02%
2022/03/01	0	0.00	2.1	127.74	130.00	-2.1	6,379	-0.03%
2022/02/25	27	124.80	1.1	125.02	125.50	26	6,344	0.41%
2022/02/24	2	123.00	2.1	124.26	125.00	-0.1	6,354	0.00%
2022/02/22	1	124.00	2	125.00	126.50	-1	6,402	-0.02%
2022/02/21	1.3	126.16	0	0.00	126.50	1.3	6,396	0.02%
2022/02/17	1	130.00	0	0.00	129.00	1	6,487	0.02%
2022/02/09	0.1	127.00	0	0.00	127.50	0.1	6,697	0.00%
2022/02/08	0	124.50	0	0.00	123.50	0	6,783	0.00%
2022/02/07	1	123.00	0	0.00	123.50	1	6,906	0.01%
2022/01/26	4	130.00	4	130.50	130.50	0	7,198	0.00%
2022/01/25	0	0.00	3	136.83	139.00	-3	7,862	-0.04%
2022/01/24	3	136.17	0	0.00	137.50	3	7,934	0.04%
2022/01/21	1	138.00	1	138.00	138.00	0	8,056	0.00%
2022/01/20	0	139.00	0	0.00	140.50	0	8,134	0.00%
2022/01/19	1	139.00	5	138.00	138.50	-4	8,317	-0.05%
2022/01/18	0	0.00	3	141.50	141.50	-3	8,424	-0.04%
2022/01/13	0	0.00	1	139.00	139.00	-1	8,517	-0.01%
2022/01/12	1	141.00	0	0.00	142.00	1	8,556	0.01%
2022/01/11	7	140.43	0	0.00	139.50	7	8,566	0.08%
2022/01/06	1	147.50	1	145.50	147.00	0	8,756	0.00%
2022/01/05	0.1	149.00	0	0.00	148.50	0.1	8,905	0.00%
2022/01/04	2	150.51	1	150.50	150.50	1	8,975	0.01%
2022/01/03	0.1	154.00	0	0.00	151.50	0.1	9,042	0.00%
2021/12/30	0.1	158.00	0	0.00	158.00	0.1	9,138	0.00%
2021/12/29	0	0.00	4	158.50	159.50	-4	9,316	-0.04%
2021/12/28	0	0.00	2	160.00	160.00	-2	9,597	-0.02%
2021/12/27	0	0.00	2	158.50	157.50	-2	9,682	-0.02%
2021/12/24	0	0.00	1	156.50	156.00	-1	9,819	-0.01%
2021/12/23	1	156.00	1	158.50	155.50	0	9,998	0.00%
2021/12/22	2	156.50	7	158.00	158.00	-5	10,209	-0.05%
2021/12/21	1	155.50	0	0.00	157.00	1	10,272	0.01%
2021/12/17	1	155.50	0	0.00	155.50	1	10,487	0.01%
2021/12/13	2	150.00	0	0.00	150.00	2	11,234	0.02%
2021/12/09	3	153.00	3	153.33	153.50	0	11,675	0.00%
2021/12/08	10	162.40	3	159.00	159.00	7	12,110	0.06%
2021/12/07	1	162.00	0	0.00	162.00	1	12,681	0.01%
2021/12/06	1	161.00	0	0.00	165.00	1	12,952	0.01%
2021/12/02	2	164.50	4	162.38	165.00	-2	13,767	-0.01%
2021/12/01	0	0.00	1	157.50	157.50	-1	14,155	-0.01%
2021/11/30	0	0.00	2	155.00	155.00	-2	14,518	-0.01%
2021/11/26	2	148.50	1	149.50	148.00	1	14,896	0.01%
2021/11/25	0	0.00	1	152.50	151.50	-1	14,949	-0.01%
2021/11/24	2	151.50	1	151.00	151.00	1	15,122	0.01%
2021/11/23	1	156.00	3	153.50	153.50	-2	15,266	-0.01%
2021/11/22	5	158.20	4	159.88	159.50	1	15,438	0.01%
2021/11/17	4	155.38	4	154.13	154.50	0	16,082	0.00%
2021/11/16	1	152.00	0	0.00	151.00	1	16,201	0.01%
2021/11/15	3	154.50	3	153.50	153.50	0	16,248	0.00%
2021/11/12	2	153.00	2	155.25	154.00	0	16,476	0.00%
2021/11/10	0	0.00	2	153.00	154.00	-2	16,671	-0.01%
2021/11/09	0	0.00	7	157.07	155.50	-7	16,820	-0.04%
2021/11/08	3	150.50	4	149.88	150.50	-1	16,970	-0.01%
2021/11/05	6	145.50	0	0.00	144.50	6	17,155	0.03%
2021/11/04	2	147.00	0	0.00	143.50	2	17,580	0.01%
2021/11/03	3	152.17	6	153.00	151.50	-3	17,469	-0.02%
2021/11/02	2	158.00	9.1	159.73	158.00	-7.1	17,754	-0.04%
2021/11/01	5	148.00	6	148.17	148.50	-1	17,649	-0.01%
2021/10/29	1	144.50	0	0.00	144.50	1	17,622	0.01%
2021/10/28	9	145.44	2	143.00	143.00	7	17,507	0.04%
2021/10/27	2	146.25	1	146.50	149.00	1	17,344	0.01%
2021/10/26	1	143.50	0	0.00	143.50	1	17,224	0.01%
2021/10/25	2	139.00	1	140.50	141.00	1	17,090	0.01%
2021/10/22	3	139.67	3	144.00	143.50	0	17,034	0.00%
2021/10/21	1	147.50	0	0.00	143.00	1	16,896	0.01%
2021/10/20	0.1	148.00	0	0.00	146.50	0.1	16,829	0.00%
2021/10/19	0	0.00	2	145.50	145.50	-2	16,704	-0.01%
2021/10/18	6	143.08	7	140.50	140.50	-1	16,617	-0.01%
2021/10/15	0	0.00	2	144.00	144.00	-2	16,585	-0.01%
2021/10/12	5	144.50	0	0.00	141.00	5	16,162	0.03%
2021/10/07	1	150.49	1	150.00	150.00	0	15,897	0.00%
2021/10/06	1	146.50	2	149.50	149.00	-1	15,732	-0.01%
2021/10/05	1	145.00	4	144.88	145.50	-3	15,557	-0.02%
2021/10/01	0	0.00	18	146.22	149.00	-18	15,191	-0.12%
2021/09/30	0	0.00	1	146.50	151.50	-1	15,062	-0.01%
2021/09/29	3	145.83	1	149.00	144.50	2	14,878	0.01%
2021/09/24	7	157.43	0	0.00	157.50	7	14,499	0.05%
2021/09/23	10	152.01	0	0.00	152.00	10	14,371	0.07%
2021/09/22	4.1	154.66	1	154.00	154.00	3.1	14,150	0.02%
2021/09/17	4	159.76	2.2	160.77	162.00	1.9	13,947	0.01%
2021/09/16	1.1	156.98	0	0.00	157.00	1.1	13,727	0.01%
2021/09/15	3.1	159.47	4	159.38	158.50	-0.9	13,534	-0.01%
2021/09/14	19.1	161.69	7	163.07	160.00	12.1	13,350	0.09%
2021/09/13	7	170.14	2	163.50	162.00	5	13,011	0.04%
2021/09/10	6	168.92	16	171.91	173.50	-10	12,479	-0.08%
2021/09/09	7	161.71	12	163.08	164.00	-5	11,860	-0.04%
2021/09/08	16	166.03	11	158.55	158.00	5	11,556	0.04%
2021/09/07	12	166.75	8	166.88	171.50	4	11,313	0.04%
2021/09/06	20	167.33	13	168.81	165.00	7	10,853	0.06%
2021/09/03	3	158.50	4	159.25	158.50	-1	10,229	-0.01%
2021/09/02	2	153.75	3.5	154.22	153.00	-1.5	9,846	-0.02%
2021/09/01	1	150.00	2	150.75	151.00	-1	9,499	-0.01%
2021/08/31	0	0.00	31	145.50	148.00	-31	9,384	-0.33%
2021/08/27	31.1	148.51	0	0.00	148.50	31.1	9,135	0.34%
2021/08/26	3	148.63	3	146.17	144.00	0	8,977	0.00%
2021/08/25	4.4	150.39	2	146.75	145.50	2.4	8,809	0.03%
2021/08/24	2	141.25	2	142.25	142.50	0	8,417	0.00%
2021/08/12	4	151.63	4	151.63	145.00	0	7,264	0.00%
2021/08/10	13	152.88	19	149.24	146.50	-6	6,610	-0.09%
2021/08/09	7	146.00	1	143.50	143.00	6	6,104	0.10%
2021/08/06	1	150.00	1	143.00	143.00	0	6,073	0.00%
2021/08/05	15	140.50	16.2	141.68	146.50	-1.2	5,508	-0.02%
2021/08/04	0	0.00	7	133.50	133.50	-7	4,873	-0.14%
2021/08/02	0	0.00	1	118.00	120.00	-1	4,890	-0.02%
2021/07/28	2	111.00	2	111.00	111.50	0	5,217	0.00%
2021/07/26	1	114.00	0	0.00	114.50	1	5,364	0.02%
2021/07/19	5	113.00	5	113.00	113.00	0	5,590	0.00%
2021/07/06	0	0.00	1	119.00	115.50	-1	5,958	-0.02%
2021/07/01	1	116.50	0	0.00	116.00	1	6,250	0.02%
2021/06/30	0	0.00	1	118.50	118.00	-1	6,327	-0.02%
2021/06/29	1	117.00	0	0.00	117.50	1	6,354	0.02%
2021/06/16	1	121.50	0	0.00	121.50	1	6,721	0.01%
2021/06/15	0	0.00	2.3	121.93	124.00	-2.3	6,686	-0.03%
2021/06/11	0	0.00	4	117.50	117.50	-4	6,690	-0.06%
2021/06/10	2	115.75	0	0.00	116.00	2	6,782	0.03%
2021/06/02	0	0.00	1	116.00	116.00	-1	7,656	-0.01%
2021/05/27	0	0.00	1	114.50	116.50	-1	8,110	-0.01%
2021/05/21	0	0.00	1	108.50	109.00	-1	8,204	-0.01%
2021/05/19	1	106.50	0	0.00	106.50	1	8,269	0.01%
2021/05/06	1	116.00	0	0.00	112.50	1	8,587	0.01%
2021/05/03	0	115.50	0	0.00	115.00	0	8,682	0.00%
2021/04/28	0.2	119.00	0	0.00	120.00	0.2	8,781	0.00%
2021/04/27	0	0.00	1	118.00	119.50	-1	8,896	-0.01%
2021/04/26	1	120.00	0	0.00	118.50	1	8,923	0.01%
2021/04/16	0	0.00	1	116.00	116.50	-1	9,284	-0.01%
2021/04/14	1	113.00	0	0.00	113.00	1	9,305	0.01%
2021/04/13	0	0.00	1	117.50	116.50	-1	9,261	-0.01%
2021/04/09	1	115.50	1	116.00	116.50	0	9,116	0.00%
2021/04/07	1	111.00	0	0.00	111.00	1	8,990	0.01%
2021/04/06	2	112.00	0	0.00	112.00	2	8,939	0.02%
2021/04/01	0	0.00	1	110.00	110.00	-1	8,882	-0.01%
2021/03/25	1	105.50	2	105.00	106.00	-1	8,666	-0.01%
2021/03/24	1	105.00	0	0.00	105.50	1	8,611	0.01%
2021/03/23	0	0.00	1	110.00	108.50	-1	8,634	-0.01%
2021/03/22	1	108.00	2	108.00	109.50	-1	8,623	-0.01%
2021/03/19	2	106.00	4	106.50	108.00	-2	8,674	-0.02%
2021/03/18	0	0.00	2	109.00	109.00	-2	8,613	-0.02%
2021/03/17	1	106.00	1	110.00	106.00	0	8,614	0.00%
2021/03/16	1	108.50	1	108.00	108.50	0	8,584	0.00%
2021/03/15	1	105.50	0	0.00	106.00	1	8,767	0.01%
2021/03/12	0	0.00	1	105.50	106.50	-1	9,054	-0.01%
2021/03/11	2	101.00	1	103.00	102.00	1	9,045	0.01%
2021/03/10	1	100.50	3.5	101.17	100.50	-2.5	8,877	-0.03%
2021/03/09	5	99.74	3	100.40	102.50	2	8,724	0.02%
2021/03/08	1	103.50	1	104.50	103.50	0	8,592	0.00%
2021/03/05	2	105.50	2	105.00	106.00	0	8,532	0.00%
2021/03/04	3	110.17	3	111.33	108.50	0	8,465	0.00%
2021/03/03	1	111.00	1	113.50	112.50	0	8,319	0.00%
2021/03/02	2	115.00	2	116.25	115.00	0	8,190	0.00%
2021/02/26	4.6	116.83	3	118.00	116.00	1.6	8,162	0.02%
2021/02/23	0	0.00	2	122.00	122.00	-2	8,511	-0.02%
2021/02/22	6	124.42	0	0.00	125.50	6	8,435	0.07%
2021/02/19	6	124.25	0	0.00	124.50	6	8,413	0.07%
2021/02/17	0	0.00	2	128.50	126.50	-2	8,278	-0.02%
2021/02/05	2	126.75	1	127.50	126.00	1	8,186	0.01%
2021/02/04	0	0.00	0	126.50	126.50	0	8,143	0.00%
2021/02/03	2	126.00	12	124.67	127.00	-10	8,047	-0.12%
2021/02/02	1	117.00	0	0.00	118.00	1	7,806	0.01%
2021/01/27	12	125.58	2	122.50	122.50	10	7,762	0.13%
2021/01/26	6	127.67	5	123.00	123.00	1	7,665	0.01%
2021/01/25	4	129.63	4	128.75	129.50	0	7,524	0.00%
2021/01/22	2	122.25	3	123.17	123.00	-1	7,177	-0.01%
2021/01/21	1	120.00	0	0.00	120.00	1	7,023	0.01%
2021/01/20	1.2	119.83	1	120.50	120.00	0.2	6,918	0.00%
2021/01/19	0	0.00	3	119.50	118.50	-3	6,791	-0.04%
2021/01/13	1	123.00	4	122.00	124.00	-3	6,448	-0.05%
2021/01/08	3	114.50	0	0.00	116.00	3	6,139	0.05%
2020/12/31	0	0.00	1	116.00	116.00	-1	6,241	-0.02%
2020/12/29	0	0.00	1	115.50	114.00	-1	6,249	-0.02%
2020/12/18	0	0.00	1	115.50	116.00	-1	6,886	-0.01%
2020/12/16	2	114.00	1	113.00	112.50	1	6,773	0.01%
2020/12/10	4	120.38	1	117.00	117.50	3	6,563	0.05%
2020/12/09	14	126.75	5	126.20	123.50	9	6,475	0.14%
2020/12/08	30	120.00	37	123.27	125.50	-7	6,235	-0.11%
2020/12/07	5	112.00	15	114.00	114.50	-10	5,911	-0.17%
2020/12/03	15	109.00	2	109.50	108.50	13	5,755	0.23%
2020/12/01	0	104.50	1	106.50	107.00	-1	5,917	-0.02%
2020/11/30	4	107.25	3	105.00	105.00	1	5,993	0.02%
2020/11/27	2	106.00	2	107.00	107.00	0	5,923	0.00%
2020/11/26	2	106.50	2	105.00	105.00	0	5,935	0.00%
2020/11/25	2	106.50	0	0.00	106.50	2	6,016	0.03%
2020/11/23	1	109.50	3	110.67	108.00	-2	5,890	-0.03%
2020/11/20	0	0.00	3	103.67	105.00	-3	5,579	-0.05%
2020/11/11	1	98.00	0	0.00	98.00	1	5,755	0.02%
2020/11/10	2	98.85	0	0.00	98.30	2	5,774	0.03%
2020/11/09	1	101.50	0	0.00	103.00	1	5,794	0.02%
2020/11/05	0	0.00	2	100.00	100.00	-2	5,873	-0.03%
2020/10/23	2	95.30	0	0.00	95.40	2	6,931	0.03%
2020/10/16	2	97.40	1	98.30	98.20	1	8,724	0.01%
2020/10/12	0	0.00	1	98.20	99.00	-1	8,854	-0.01%
2020/10/06	0	0.00	1	96.70	96.70	-1	8,709	-0.01%
2020/10/05	3	95.93	2	95.30	95.30	1	8,729	0.01%
2020/09/30	0	0.00	1	96.10	96.10	-1	8,722	-0.01%
2020/09/29	4	97.85	3	95.00	95.00	1	8,693	0.01%
2020/09/21	4	93.60	3	94.00	93.50	1	8,745	0.01%
2020/09/14	0	0.00	2	97.80	97.90	-2	8,745	-0.02%
2020/09/11	0	0.00	2	95.80	97.40	-2	8,687	-0.02%
2020/09/10	1	98.10	2	97.80	97.30	-1	8,638	-0.01%
2020/09/09	1	94.00	1	94.90	96.20	0	8,636	0.00%
2020/09/08	1	96.70	1	96.30	96.00	0	8,629	0.00%
2020/09/04	1	93.70	0	0.00	93.80	1	8,487	0.01%
2020/09/03	0	0.00	2	96.00	96.00	-2	8,459	-0.02%
2020/08/31	1	94.00	1	93.90	93.50	0	8,317	0.00%
2020/08/27	0	0.00	20	94.20	93.30	-20	8,141	-0.25%
2020/08/26	1	94.40	1	95.10	93.70	0	8,112	0.00%
2020/08/21	1	87.40	1	88.40	88.30	0	7,952	0.00%
2020/08/20	1	86.50	0	0.00	84.80	1	7,882	0.01%
2020/08/14	20	91.20	0	0.00	91.50	20	7,809	0.26%
2020/08/13	0	0.00	1	90.00	91.40	-1	7,764	-0.01%
2020/08/12	1	88.70	1	87.90	88.20	0	7,641	0.00%
2020/08/11	0	0.00	3	89.10	89.90	-3	7,618	-0.04%
2020/08/10	2	87.30	2	87.50	87.20	0	7,603	0.00%
2020/08/07	3	90.27	3	90.73	89.70	0	7,614	0.00%
2020/08/06	7	93.64	2	93.55	92.10	5	7,480	0.07%
2020/08/05	1	93.90	4	95.40	97.70	-3	7,132	-0.04%
2020/08/03	3	94.53	0	0.00	93.20	3	6,925	0.04%
2020/07/31	1	95.40	0	0.00	95.20	1	6,880	0.01%
2020/07/29	1	93.70	1	95.30	95.20	0	6,724	0.00%
2020/07/28	1	95.80	1	95.30	95.50	0	6,632	0.00%
2020/07/27	5	93.88	26	93.60	93.90	-21	6,091	-0.34%
2020/07/24	1	90.00	1	92.50	89.00	0	5,776	0.00%
2020/07/23	3	93.30	0	0.00	91.30	3	5,658	0.05%
2020/07/22	1	87.60	1	88.00	90.70	0	5,280	0.00%
2020/07/15	20	83.20	0	0.00	82.30	20	5,011	0.40%
2020/07/09	0	0.00	0.2	81.00	81.00	-0.2	5,203	0.00%
2020/07/08	0	0.00	1	83.00	81.50	-1	5,184	-0.02%
2020/07/07	5	84.14	6	83.00	81.90	-1	5,238	-0.02%
2020/07/06	2	79.30	2	79.60	80.30	0	5,212	0.00%
2020/07/03	1	80.70	1	80.90	80.90	0	5,215	0.00%
2020/07/02	0	0.00	2	79.00	79.10	-2	5,189	-0.04%
2020/06/24	0	0.00	9	78.72	78.30	-9	5,290	-0.17%
2020/06/17	0	0.00	3	77.23	77.10	-3	5,737	-0.05%
2020/06/16	1	75.90	2	77.05	77.00	-1	6,005	-0.02%
2020/06/15	2	75.50	3	76.83	76.00	-1	6,083	-0.02%
2020/06/12	2	75.70	0	0.00	75.70	2	6,087	0.03%
2020/06/11	5	78.56	1	78.90	77.20	4	6,109	0.07%
2020/06/10	0	0.00	0.2	76.80	77.20	-0.2	6,099	0.00%
2020/06/05	0	0.00	1	74.50	74.40	-1	6,300	-0.02%
2020/06/03	1	73.30	1	74.10	73.40	0	6,422	0.00%
2020/06/02	0	0.00	1	73.30	73.20	-1	6,435	-0.02%
2020/05/28	0	0.00	1	72.00	71.60	-1	6,447	-0.02%
2020/05/26	1	71.70	0	0.00	71.20	1	6,514	0.02%
2020/05/25	1	69.30	1	70.40	71.50	0	6,524	0.00%
2020/05/18	1	68.30	0	0.00	67.60	1	6,734	0.01%
2020/05/14	8	73.69	3	74.40	71.70	5	6,681	0.07%
2020/05/13	0	0.00	1	71.60	72.80	-1	6,547	-0.02%
2020/05/12	1	70.10	6	71.25	70.80	-5	6,516	-0.08%
2020/05/11	1	70.30	1	71.20	70.20	0	6,516	0.00%
2020/05/08	2	70.75	6	71.15	70.40	-4	6,544	-0.06%
2020/05/07	4	70.08	0	0.00	69.80	4	6,537	0.06%
2020/04/30	0	0.00	2	68.90	69.90	-2	6,624	-0.03%
2020/04/29	0	0.00	2	68.15	68.60	-2	6,573	-0.03%
2020/04/28	1	68.10	2.2	68.17	68.40	-1.2	6,512	-0.02%
2020/04/24	2	66.85	1	66.80	66.80	1	6,522	0.02%
2020/04/23	1	67.20	2	67.70	67.30	-1	6,469	-0.02%
2020/04/22	1	66.20	0	0.00	67.50	1	6,486	0.02%
2020/04/21	1.2	67.22	0	0.00	66.50	1.2	6,537	0.02%
2020/04/20	1	68.00	0	0.00	68.00	1	6,663	0.02%
2020/04/17	1	69.90	2	70.25	68.20	-1	6,683	-0.01%
2020/04/15	0	0.00	9	67.04	68.00	-9	6,543	-0.14%
2020/04/14	1	65.10	17	65.35	65.50	-16	6,409	-0.25%
2020/04/13	5	62.90	11	62.95	63.00	-6	6,323	-0.09%
2020/04/10	6	62.87	0	0.00	62.90	6	6,302	0.10%
2020/04/09	11	62.14	2	62.10	62.40	9	6,216	0.14%
2020/04/08	3	61.27	3	60.40	61.60	0	6,163	0.00%
2020/04/07	0	0.00	1	61.40	61.20	-1	6,065	-0.02%
2020/04/06	3	59.10	200	58.97	59.50	-197	6,009	-3.28%	大賣/鉅額交易
2020/03/31	6	58.97	1	58.90	59.30	5	6,153	0.08%
2020/03/26	1	59.10	0	0.00	59.00	1	5,822	0.02%
2020/03/25	10	59.82	15	58.93	59.00	-5	5,718	-0.09%
2020/03/24	200	57.16	0	0.00	56.70	200	5,656	3.54%	大買/鉅額交易
2020/03/19	2	58.55	25	57.84	57.60	-23	5,614	-0.41%
2020/03/17	1	65.80	0	0.00	65.00	1	5,724	0.02%
2020/03/16	1	69.80	0	0.00	67.00	1	5,852	0.02%
2020/03/12	5	69.90	0	0.00	71.40	5	5,974	0.08%
2020/03/10	1	70.30	1	71.90	72.00	0	6,380	0.00%
2020/03/09	1	73.00	0	0.00	72.90	1	6,726	0.01%
2020/03/06	2	74.50	0	0.00	74.50	2	6,781	0.03%
2020/03/05	0	0.00	2	75.40	75.10	-2	6,804	-0.03%
2020/03/04	1	74.10	0	0.00	74.70	1	6,847	0.01%
2020/03/03	0	0.00	5	75.52	75.10	-5	6,861	-0.07%
2020/03/02	5	74.08	3	74.50	74.00	2	6,891	0.03%
2020/02/27	2	74.20	2	74.50	74.20	0	7,119	0.00%
2020/02/26	0.2	75.00	0	0.00	74.90	0.2	7,176	0.00%
2020/02/24	2	74.30	1	74.60	74.00	1	7,139	0.01%
2020/02/21	0.2	78.50	0	0.00	78.40	0.2	6,994	0.00%
2020/02/20	1	77.60	1	77.90	77.70	0	6,922	0.00%
2020/02/19	0	0.00	1	78.10	78.00	-1	6,909	-0.01%
2020/02/17	1	78.60	0	0.00	78.30	1	6,895	0.01%
2020/02/14	1	78.70	0	0.00	79.00	1	6,821	0.01%
2020/02/13	2	79.30	0	0.00	78.80	2	6,802	0.03%
2020/02/12	1	78.10	0	0.00	78.50	1	6,766	0.01%
2020/02/06	1	77.80	0	0.00	78.90	1	6,644	0.02%
2020/02/04	1	75.80	1	76.40	76.80	0	6,692	0.00%
2020/02/03	1	74.10	0	0.00	74.50	1	6,676	0.01%
2020/01/15	3	81.97	1	82.40	81.00	2	6,483	0.03%
2020/01/14	3	80.73	7	81.63	83.10	-4	6,389	-0.06%
2020/01/13	2	79.60	1	79.00	79.80	1	6,228	0.02%
2020/01/10	0	0.00	1	77.70	77.50	-1	6,176	-0.02%
2020/01/07	1	77.50	0	0.00	77.40	1	6,196	0.02%
2020/01/06	1	77.30	0	0.00	77.50	1	6,168	0.02%
2020/01/03	1	78.20	1	78.00	78.00	0	6,122	0.00%
2020/01/02	1	79.50	0	0.00	78.80	1	6,067	0.02%
2019/12/31	4	79.40	0	0.00	79.30	4	6,019	0.07%
2019/12/30	2	80.20	2	81.35	80.20	0	6,024	0.00%
2019/12/27	4	80.18	4	80.63	80.00	0	5,985	0.00%
2019/12/26	1	77.70	0	0.00	78.10	1	5,767	0.02%
2019/12/24	3	77.00	0	0.00	76.40	3	5,900	0.05%
2019/12/23	1	77.50	0	0.00	77.80	1	5,891	0.02%
2019/12/20	2	77.40	1	77.20	77.20	1	5,915	0.02%
2019/12/19	4	77.60	1	78.70	77.70	3	5,892	0.05%
2019/12/18	1	79.30	1	78.70	78.70	0	5,851	0.00%
2019/12/17	1	77.10	3	78.00	78.60	-2	5,747	-0.03%
2019/12/16	1	77.40	1	77.90	77.30	0	5,662	0.00%
2019/12/13	4	76.83	2	77.00	77.00	2	5,630	0.04%
2019/12/12	1	77.00	1	77.00	77.00	0	5,505	0.00%
2019/12/11	1	75.40	1	77.40	77.40	0	5,432	0.00%
2019/12/10	3	76.83	1	77.50	76.00	2	5,289	0.04%
2019/12/09	2	77.00	0	0.00	76.70	2	5,178	0.04%
2019/12/06	1	77.40	1	77.90	77.90	0	5,055	0.00%
2019/12/05	4	81.15	0	0.00	79.60	4	4,882	0.08%
2019/12/04	6	76.95	0	0.00	76.20	6	4,564	0.13%
2019/11/27	1	72.10	0	0.00	71.10	1	4,140	0.02%
2019/11/26	0	0.00	9	70.66	72.00	-9	4,053	-0.22%
2019/11/25	3	68.90	0	0.00	68.80	3	3,784	0.08%
2019/11/22	0	0.00	5	67.00	68.00	-5	3,686	-0.14%
2019/11/21	1	65.20	0	0.00	66.70	1	3,627	0.03%
2019/11/18	12	66.23	0	0.00	66.30	12	3,548	0.34%
2019/11/07	0	0.00	10	65.70	65.60	-10	3,560	-0.28%
2019/11/06	0	0.00	1	66.90	66.70	-1	3,561	-0.03%
2019/11/04	0	0.00	3	67.37	67.40	-3	3,522	-0.09%
2019/10/31	0	0.00	12	64.56	65.20	-12	3,503	-0.34%
2019/10/25	1	64.80	0	0.00	64.30	1	3,649	0.03%
2019/10/24	0	0.00	1	64.80	64.70	-1	3,664	-0.03%
2019/10/18	1	63.10	0	0.00	63.00	1	3,868	0.03%
2019/10/16	4	65.15	0	0.00	64.60	4	3,945	0.10%
2019/10/03	10	61.60	0	0.00	61.20	10	3,875	0.26%
2019/09/19	3	68.27	3	68.20	68.20	0	4,038	0.00%
2019/09/18	2	66.60	2	68.60	68.60	0	4,064	0.00%
2019/09/17	1	66.00	1	66.00	66.00	0	3,970	0.00%
2019/09/03	0	0.00	10	64.90	64.50	-10	3,948	-0.25%
2019/09/02	0	0.00	5	64.00	64.10	-5	3,851	-0.13%
2019/08/14	0	0.00	1	62.00	61.50	-1	4,382	-0.02%
2019/08/08	1	61.80	0	0.00	61.50	1	4,529	0.02%
2019/08/06	5	60.30	5	60.60	62.20	0	4,561	0.00%
2019/08/05	5	62.70	1	62.80	61.90	4	4,559	0.09%
2019/07/31	1	62.40	0	0.00	63.30	1	4,571	0.02%
2019/07/29	0	0.00	1	64.20	64.50	-1	4,572	-0.02%
2019/07/26	1	63.50	0	0.00	64.00	1	4,691	0.02%
2019/07/23	0	0.00	3	64.50	64.50	-3	4,776	-0.06%
2019/07/22	0	0.00	1	63.00	63.10	-1	4,709	-0.02%
2019/07/11	1	61.50	0	0.00	61.30	1	4,932	0.02%
2019/07/05	2	60.50	0	0.00	60.30	2	5,037	0.04%
2019/07/04	1	61.50	0	0.00	61.20	1	5,038	0.02%
2019/06/21	1	64.00	4	64.15	64.20	-3	4,979	-0.06%
2019/06/13	1	60.60	0	0.00	61.00	1	5,189	0.02%
2019/05/31	0	0.00	1	58.90	60.30	-1	5,348	-0.02%
2019/05/29	1	57.80	0	0.00	57.50	1	5,375	0.02%
2019/05/22	0	0.00	1	60.70	60.70	-1	5,571	-0.02%
2019/05/21	1	59.20	1	60.10	60.00	0	5,621	0.00%
2019/05/17	1	62.60	1	63.50	63.00	0	5,733	0.00%
2019/05/08	1	65.30	1	66.50	66.00	0	6,569	0.00%
2019/05/07	0	0.00	1	66.60	66.20	-1	6,688	-0.01%
2019/05/06	1	64.00	0	0.00	64.60	1	6,704	0.01%
2019/05/03	1	65.00	0	0.00	65.00	1	6,627	0.02%
2019/05/02	11	66.44	0	0.00	65.70	11	6,505	0.17%
2019/04/26	1	68.00	0	0.00	68.00	1	6,423	0.02%
2019/04/23	0	0.00	10	69.50	69.10	-10	6,506	-0.15%
2019/04/09	11	67.87	0	67.70	67.70	11	6,621	0.17%
2019/04/03	0	0.00	7	68.41	68.80	-7	6,523	-0.11%
2019/04/02	1	67.80	0	0.00	68.40	1	6,494	0.02%
2019/03/29	1	64.70	1	66.00	66.50	0	6,393	0.00%
2019/03/25	0	0.00	31	68.10	68.10	-31	6,398	-0.48%
2019/03/22	0	0.00	1	67.20	68.20	-1	6,318	-0.02%
2019/03/21	30	66.20	0	0.00	66.50	30	6,247	0.48%
2019/03/19	1	66.10	0	0.00	65.50	1	6,237	0.02%
2019/03/11	1	66.30	0	0.00	65.50	1	6,188	0.02%
2019/03/08	11	67.49	0	0.00	66.80	11	6,157	0.18%
2019/03/06	2	69.70	0	0.00	70.20	2	6,188	0.03%
2019/02/27	1	67.60	1	69.00	69.30	0	6,111	0.00%
2019/02/26	0	0.00	12	69.31	68.20	-12	6,113	-0.20%
2019/02/22	1	65.10	0	0.00	65.60	1	5,926	0.02%
2019/02/21	0	0.00	2	66.40	66.10	-2	5,890	-0.03%
2019/02/20	2	65.90	0	0.00	66.00	2	5,869	0.03%
2019/02/19	12	66.26	0	0.00	66.90	12	5,805	0.21%
2019/02/18	0	0.00	2	70.20	67.40	-2	5,713	-0.04%
2019/02/15	0	0.00	10	67.20	65.50	-10	5,557	-0.18%
2019/02/14	2	65.70	1	64.90	66.10	1	5,437	0.02%
2019/02/13	1	62.80	0	0.00	62.70	1	5,202	0.02%
2019/01/28	0	0.00	10	65.50	64.50	-10	4,741	-0.21%
2019/01/16	0	0.00	1	59.00	58.50	-1	5,295	-0.02%
2019/01/14	1	56.30	1	55.40	55.70	0	5,131	0.00%
2019/01/11	1	56.70	0	0.00	56.30	1	5,087	0.02%
2019/01/10	1	58.10	1	56.40	56.30	0	5,053	0.00%
2019/01/09	0	0.00	1	58.00	58.00	-1	5,009	-0.02%
2019/01/08	1	58.00	1	57.60	57.50	0	5,007	0.00%
2019/01/07	2	58.35	1	58.70	58.50	1	4,998	0.02%
2019/01/04	0	0.00	1	57.50	57.40	-1	5,013	-0.02%
2019/01/03	6	60.98	0	0.00	59.60	6	5,023	0.12%
2019/01/02	0	0.00	7	62.06	63.00	-7	5,061	-0.14%
2018/12/28	5	59.20	0	0.00	59.50	5	5,037	0.10%
2018/12/26	1	61.00	1	60.40	60.30	0	5,124	0.00%
2018/12/24	5	62.40	0	0.00	62.10	5	5,128	0.10%
2018/12/19	9	64.43	3	64.33	64.00	6	5,204	0.12%
2018/12/18	1	63.70	0	0.00	63.70	1	5,148	0.02%
2018/12/07	8	59.20	3	57.80	58.10	5	5,459	0.09%
2018/12/06	3	58.10	3	61.40	58.10	0	5,453	0.00%
2018/12/05	6	64.55	1	63.90	62.80	5	5,449	0.09%
2018/11/30	0	0.00	5	65.60	64.80	-5	5,518	-0.09%
2018/11/26	5	60.80	0	0.00	60.40	5	5,442	0.09%
2018/11/22	1	60.70	1	61.80	62.10	0	5,587	0.00%
2018/11/15	0	0.00	5	62.20	62.30	-5	5,751	-0.09%
2018/11/13	5	57.80	35	57.67	60.40	-30	5,754	-0.52%
2018/11/12	0	0.00	1	60.00	60.00	-1	5,747	-0.02%
2018/11/09	1	60.10	0	0.00	59.90	1	5,796	0.02%
2018/11/06	0	0.00	36	61.44	62.20	-36	5,779	-0.62%
2018/11/02	0	0.00	5	60.40	60.90	-5	5,955	-0.08%
2018/11/01	1	58.90	40	59.20	59.30	-39	6,096	-0.64%
2018/10/31	0	0.00	4	56.95	57.00	-4	6,033	-0.07%
2018/10/30	0	0.00	1	51.80	52.90	-1	5,892	-0.02%
2018/10/29	3	51.40	0	0.00	51.50	3	5,897	0.05%
2018/10/26	5	51.10	0	0.00	49.90	5	5,844	0.09%
2018/10/25	6	51.27	5	51.86	49.50	1	5,769	0.02%
2018/10/24	2	54.60	2	53.60	55.00	0	5,665	0.00%
2018/10/23	1	56.70	0	0.00	56.30	1	5,639	0.02%
2018/10/22	2	57.65	2	58.25	58.40	0	5,632	0.00%
2018/10/05	5	61.50	0	0.00	62.80	5	5,535	0.09%
2018/09/21	0	0.00	15	69.33	70.30	-15	5,532	-0.27%
2018/09/20	0	0.00	5	65.60	66.70	-5	5,466	-0.09%
2018/09/19	0	0.00	5	65.90	65.10	-5	5,457	-0.09%
2018/09/14	100	63.07	0	0.00	66.10	100	5,407	1.85%
2018/09/13	5	61.70	1	63.80	63.30	4	5,329	0.08%
2018/09/12	4	62.08	2	63.00	61.70	2	5,295	0.04%
2018/09/10	9	65.76	3	64.60	64.70	6	5,271	0.11%
2018/09/06	5	70.52	6	70.70	70.10	-1	5,357	-0.02%
2018/09/05	3	72.10	0	0.00	72.40	3	5,544	0.05%
2018/08/31	9	74.73	0	0.00	74.50	9	5,622	0.16%
2018/08/30	10	73.76	0	0.00	73.60	10	5,551	0.18%
2018/08/27	1	71.80	1	73.00	74.00	0	5,327	0.00%
2018/08/15	5	76.00	0	0.00	74.10	5	5,321	0.09%
2018/08/08	1	81.30	2	78.63	83.10	-1	4,918	-0.02%
2018/08/07	0	0.00	1	77.30	76.50	-1	4,710	-0.02%
2018/07/25	1	75.90	1	76.50	76.50	0	4,318	0.00%
2018/07/24	2	73.60	2	73.70	73.70	0	4,246	0.00%
2018/07/23	0	0.00	5	72.20	70.10	-5	4,160	-0.12%
2018/07/16	0	0.00	5	69.70	69.50	-5	4,021	-0.12%
2018/07/13	0	0.00	1	68.20	68.70	-1	4,022	-0.02%
2018/07/12	6	65.67	0	0.00	67.80	6	4,041	0.15%
2018/07/10	0	0.00	7	68.43	68.30	-7	3,965	-0.18%
2018/07/06	1	64.50	0	0.00	64.50	1	3,900	0.03%
2018/07/05	1	65.60	0	0.00	66.00	1	3,880	0.03%
2018/06/21	0	0.00	2	68.00	68.10	-2	4,062	-0.05%
2018/06/15	5	69.30	0	0.00	69.30	5	3,885	0.13%
2018/06/12	5	67.90	0	0.00	67.20	5	3,365	0.15%
2018/06/11	2	69.70	3	71.70	69.70	-1	3,296	-0.03%
2018/05/29	0	0.00	8	66.23	66.00	-8	3,012	-0.27%
2018/05/28	7	64.70	2	65.20	64.80	5	3,006	0.17%
2018/05/25	2	63.50	0	0.00	63.70	2	2,996	0.07%
2018/05/11	0	0.00	10	63.40	63.30	-10	3,223	-0.31%
2018/05/04	5	59.90	0	0.00	59.60	5	3,305	0.15%
2018/04/27	5	60.00	0	0.00	60.30	5	3,345	0.15%
2018/04/02	2	65.30	0	0.00	65.10	2	3,775	0.05%
2018/03/31	3	67.20	1	67.00	67.00	2	3,746	0.05%
2018/03/30	2	66.15	2	67.60	66.90	0	3,619	0.00%
2018/03/28	0	0.00	5	64.50	64.10	-5	3,421	-0.15%
2018/03/27	0	0.00	5	65.30	64.70	-5	3,391	-0.15%
2018/03/12	0	0.00	0.1	63.90	64.10	-0.1	3,642	0.00%
2018/03/09	0	0.00	1	63.80	64.00	-1	3,665	-0.03%
2018/02/09	0	0.00	100	61.76	64.10	-100	4,425	-2.26%
2018/02/08	5	61.90	1	62.30	61.60	4	4,361	0.09%
2018/02/07	101	61.83	0	0.00	59.70	101	4,347	2.32%	大買/鉅額交易
2018/02/06	5	60.80	0	0.00	60.20	5	4,368	0.11%