世界 (5347)-統一-三重券商分點個股進出

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
1079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－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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	14	92.79	6	92.43	92.80	8	14,275	0.06%
2024/05/02	6.1	93.60	29.3	91.54	93.90	-23.2	14,054	-0.17%
2024/04/30	13	87.12	2	86.85	86.00	11	13,191	0.08%
2024/04/29	7	87.96	16	88.03	88.60	-9	13,068	-0.07%
2024/04/26	1	83.20	2	83.50	83.00	-1	12,848	-0.01%
2024/04/25	1	84.70	1	84.10	83.30	0	13,003	0.00%
2024/04/24	0	0.00	3	84.23	85.40	-3	13,050	-0.02%
2024/04/23	4	82.15	0	0.00	82.30	4	12,963	0.03%
2024/04/22	1	81.80	1	81.80	81.20	0	12,978	0.00%
2024/04/19	2	81.95	0	0.00	81.20	2	12,842	0.02%
2024/04/18	0	0.00	1	85.60	86.30	-1	12,613	-0.01%
2024/04/17	5	84.04	0	0.00	84.70	5	12,497	0.04%
2024/04/16	7	83.03	7.4	83.63	83.10	-0.4	12,400	0.00%
2024/04/15	14	85.64	0	0.00	84.90	14	12,279	0.11%
2024/04/12	0	0.00	11	87.83	87.70	-11	12,146	-0.09%
2024/04/11	2	87.40	32	87.11	88.00	-30	12,086	-0.25%
2024/04/10	0	0.00	2	86.60	86.90	-2	11,971	-0.02%
2024/04/09	10.1	87.64	6.2	87.06	87.10	3.9	11,937	0.03%
2024/04/08	9.1	85.80	2	85.70	86.10	7.1	11,879	0.06%
2024/04/03	0	84.30	0	0.00	85.00	0	11,878	0.00%
2024/03/29	18.1	84.11	2	85.65	85.50	16.1	12,083	0.13%
2024/03/28	3	85.51	6	85.00	84.80	-3	11,766	-0.03%
2024/03/27	6	84.67	3	85.53	86.20	3	11,713	0.03%
2024/03/26	26.1	85.29	2	86.35	85.10	24.1	11,645	0.21%
2024/03/25	14.6	86.49	7.6	86.59	86.30	7	11,427	0.06%
2024/03/22	20.1	88.40	5.6	89.89	87.90	14.5	11,365	0.13%
2024/03/21	11.1	89.86	12	90.13	89.80	-0.9	10,946	-0.01%
2024/03/20	24.1	89.43	54.3	90.25	89.70	-30.2	10,714	-0.28%
2024/03/19	74	88.77	87.8	88.26	90.80	-13.8	10,121	-0.14%
2024/03/18	22.3	85.02	24	85.22	84.80	-1.7	9,386	-0.02%
2024/03/15	50.3	83.81	19.4	83.51	83.90	30.9	9,116	0.34%
2024/03/14	8.2	82.29	7	82.24	82.40	1.2	8,838	0.01%
2024/03/13	65.5	84.23	81	84.40	82.70	-15.5	8,627	-0.18%
2024/03/12	22	78.13	73	78.94	81.20	-51	7,739	-0.66%
2024/03/11	5.1	73.58	3	73.37	73.90	2.1	7,115	0.03%
2024/03/08	30	75.39	9	75.39	74.20	21	7,449	0.28%
2024/03/07	1	73.20	0	0.00	73.10	1	7,395	0.01%
2024/03/06	10	72.40	0	0.00	72.80	10	7,738	0.13%
2024/03/05	1.1	72.64	5	72.90	72.60	-3.9	8,252	-0.05%
2024/03/04	0	0.00	1	73.50	73.50	-1	8,703	-0.01%
2024/03/01	5	72.80	0	0.00	72.60	5	9,179	0.05%
2024/02/29	0.1	72.14	7	72.00	72.20	-6.9	9,902	-0.07%
2024/02/27	1.4	72.20	0	0.00	72.00	1.4	10,878	0.01%
2024/02/26	5	72.30	1	72.70	72.20	4	11,785	0.03%
2024/02/23	10	74.20	6	73.70	72.90	4	12,337	0.03%
2024/02/22	4	73.88	1	74.00	73.80	3	12,910	0.02%
2024/02/21	14	73.70	1	73.60	73.50	13	13,364	0.10%
2024/02/16	1	74.20	2.7	74.88	74.80	-1.7	13,746	-0.01%
2024/02/15	0.1	73.50	15	75.58	73.90	-14.9	13,852	-0.11%
2024/02/05	5	73.10	5	73.00	73.50	0	13,811	0.00%
2024/02/02	5	72.76	2	73.90	72.60	3	13,767	0.02%
2024/02/01	7	72.60	0	0.00	72.50	7	14,010	0.05%
2024/01/31	10	73.40	0	0.00	73.50	10	14,280	0.07%
2024/01/30	2.1	73.41	0	0.00	73.10	2.1	14,228	0.01%
2024/01/29	5	73.90	0	0.00	74.70	5	14,265	0.04%
2024/01/26	1	75.00	2	75.00	74.80	-1	14,319	-0.01%
2024/01/25	1	76.10	3	75.93	76.30	-2	14,328	-0.01%
2024/01/24	2	74.30	1	74.80	75.00	1	14,305	0.01%
2024/01/23	0	0.00	7	74.21	74.90	-7	14,351	-0.05%
2024/01/22	4	74.03	19	73.90	73.50	-15	14,345	-0.10%
2024/01/19	28.1	74.44	9	74.70	74.40	19.1	14,281	0.13%
2024/01/18	2	72.70	3	72.67	72.70	-1	14,140	-0.01%
2024/01/17	5	73.64	22	73.75	73.90	-17	14,076	-0.12%
2024/01/16	0	0.00	2	76.85	76.00	-2	13,957	-0.01%
2024/01/15	2	77.55	0	0.00	77.80	2	13,883	0.01%
2024/01/12	4	77.53	0	0.00	77.50	4	13,946	0.03%
2024/01/10	1	78.80	0	0.00	79.10	1	14,007	0.01%
2024/01/09	1	78.20	1	78.60	78.60	0	14,064	0.00%
2024/01/08	2	78.50	0	0.00	78.10	2	14,142	0.01%
2024/01/04	3	78.53	0	0.00	78.50	3	14,439	0.02%
2024/01/03	4	78.35	1	77.70	78.30	3	14,488	0.02%
2024/01/02	15	80.69	6	80.00	79.70	9	14,447	0.06%
2023/12/29	1	81.40	3	81.40	81.50	-2	14,443	-0.01%
2023/12/28	5	81.02	8	80.91	81.10	-3	14,403	-0.02%
2023/12/27	16	79.62	18.1	79.83	81.00	-2.1	14,295	-0.01%
2023/12/26	0.1	78.40	1	78.40	78.50	-0.9	14,049	-0.01%
2023/12/25	0	78.20	0	0.00	78.00	0	14,090	0.00%
2023/12/22	14	77.61	1	78.20	78.20	13	14,148	0.09%
2023/12/21	0.1	77.80	0	0.00	77.40	0.1	14,130	0.00%
2023/12/20	11	77.82	0	0.00	78.20	11	14,140	0.08%
2023/12/19	5	76.86	10	76.90	77.20	-5	14,108	-0.04%
2023/12/18	10	78.75	0	0.00	78.90	10	13,998	0.07%
2023/12/15	10	80.36	0	0.00	79.80	10	13,984	0.07%
2023/12/14	5	79.50	7	79.77	80.00	-2	13,921	-0.01%
2023/12/13	4	80.29	0	0.00	79.40	4	13,861	0.03%
2023/12/12	0	79.40	4	79.18	79.60	-4	13,775	-0.03%
2023/12/11	15	78.81	0	0.00	78.60	15	13,729	0.11%
2023/12/08	5	79.00	2	78.80	78.70	3	13,717	0.02%
2023/12/07	3	78.00	1.2	78.95	77.70	1.8	13,677	0.01%
2023/12/06	19	78.03	1	77.80	77.50	18	13,573	0.13%
2023/12/05	10	79.65	0	0.00	77.80	10	13,430	0.07%
2023/12/04	7	81.04	7	81.14	80.90	0	13,054	0.00%
2023/12/01	8.3	78.75	4	78.78	78.90	4.3	12,759	0.03%
2023/11/30	16	80.27	15	80.41	79.80	1	12,367	0.01%
2023/11/29	28.1	80.10	14	79.98	79.50	14.1	11,940	0.12%
2023/11/28	14	80.33	4	80.35	79.10	10	11,527	0.09%
2023/11/27	7	82.21	1	81.90	79.70	6	11,025	0.05%
2023/11/24	20	86.62	42	86.42	85.50	-22	10,300	-0.21%
2023/11/23	51.1	83.70	49	83.32	83.40	2.1	9,265	0.02%
2023/11/22	17	80.74	16	80.36	81.10	1	8,342	0.01%
2023/11/21	27	79.10	52	78.73	78.70	-25	7,853	-0.32%
2023/11/20	34.1	78.20	26	77.35	78.00	8.1	7,333	0.11%
2023/11/17	0	0.00	32	72.97	73.80	-32	6,902	-0.46%
2023/11/16	2	72.90	1	72.20	72.90	1	6,770	0.01%
2023/11/15	7	71.47	16	71.44	71.60	-9	6,740	-0.13%
2023/11/14	20	70.55	23.1	71.06	71.20	-3.1	6,718	-0.05%
2023/11/13	11	68.90	3	68.60	68.90	8	6,563	0.12%
2023/11/10	3.2	68.06	2	68.00	68.10	1.2	6,522	0.02%
2023/11/09	13.2	67.89	2	67.60	67.50	11.2	6,437	0.17%
2023/11/08	15	69.83	5	69.70	69.70	10	6,160	0.16%
2023/11/06	0	0.00	5	73.10	73.10	-5	5,914	-0.08%
2023/11/01	11	71.55	1	71.60	71.60	10	5,822	0.17%
2023/10/31	1	70.60	1	70.10	70.10	0	5,846	0.00%
2023/10/30	2	71.60	1	70.40	70.40	1	5,916	0.02%
2023/10/27	0	0.00	0.1	71.90	71.80	-0.1	5,922	0.00%
2023/10/26	0	0.00	20	72.10	71.30	-20	5,970	-0.33%
2023/10/25	10	74.00	0	0.00	74.40	10	5,918	0.17%
2023/10/24	5	73.12	3	73.00	72.80	2	5,896	0.03%
2023/10/19	1	73.80	2	74.00	74.50	-1	5,914	-0.02%
2023/10/17	0	0.00	1	74.90	74.50	-1	5,934	-0.02%
2023/10/16	4	73.25	2	74.60	72.70	2	5,903	0.03%
2023/10/13	27	75.53	1	76.20	75.40	26	5,828	0.45%
2023/10/12	14	73.19	24	73.47	74.20	-10	5,629	-0.18%
2023/10/11	0	0.00	30	70.93	70.80	-30	5,533	-0.54%
2023/10/06	0.1	71.30	0	0.00	70.70	0.1	5,485	0.00%
2023/10/05	0	0.00	4	70.88	71.90	-4	5,494	-0.07%
2023/10/04	0	0.00	3	69.77	70.00	-3	5,403	-0.06%
2023/10/03	1	68.90	0	0.00	69.10	1	5,410	0.02%
2023/10/02	11	68.85	1	69.10	69.10	10	5,492	0.18%
2023/09/28	0.1	68.30	0	0.00	68.00	0.1	5,533	0.00%
2023/09/27	2	67.55	1	68.10	67.80	1	5,594	0.02%
2023/09/26	0	0.00	1	68.00	68.00	-1	5,588	-0.02%
2023/09/25	1	69.50	0	0.00	69.50	1	5,608	0.02%
2023/09/22	5	69.50	0	0.00	69.00	5	5,638	0.09%
2023/09/21	12	69.93	1	70.00	69.60	11	5,642	0.19%
2023/09/20	6.1	70.56	10	69.30	69.30	-3.9	5,655	-0.07%
2023/09/15	0	0.00	5	72.06	72.00	-5	5,699	-0.09%
2023/09/14	23	71.77	3	71.73	71.80	20	5,719	0.35%
2023/09/13	3	71.33	2	71.70	71.40	1	5,692	0.02%
2023/09/12	14	70.81	6	70.78	71.30	8	5,705	0.14%
2023/09/11	1.1	68.91	0	0.00	68.90	1.1	5,652	0.02%
2023/09/08	3.1	69.20	0	0.00	69.20	3.1	5,650	0.05%
2023/09/07	1.1	69.91	0	0.00	69.90	1.1	5,671	0.02%
2023/09/06	1	70.50	0	0.00	70.30	1	5,635	0.02%
2023/09/05	8	70.41	2	70.10	70.50	6	5,616	0.11%
2023/09/04	10	71.00	6	70.52	70.80	4	5,597	0.07%
2023/09/01	6	69.60	1	69.20	69.60	5	5,535	0.09%
2023/08/31	2	68.70	0	0.00	68.30	2	5,478	0.04%
2023/08/30	0.1	68.90	0	0.00	69.20	0.1	5,435	0.00%
2023/08/28	2	69.70	2	68.60	68.30	0	5,436	0.00%
2023/08/25	2	67.25	0	0.00	67.80	2	5,384	0.04%
2023/08/24	11	68.97	1	69.40	68.80	10	5,302	0.19%
2023/08/22	1.1	68.52	1	68.50	68.50	0.1	5,304	0.00%
2023/08/21	2	68.55	1	68.70	68.70	1	5,228	0.02%
2023/08/18	0.1	71.20	0	0.00	70.40	0.1	5,102	0.00%
2023/08/16	1	71.20	3	71.30	71.20	-2	4,970	-0.04%
2023/08/15	1	72.10	1	71.80	71.80	0	4,949	0.00%
2023/08/10	1	73.60	6	73.62	74.00	-5	4,956	-0.10%
2023/08/08	0	75.40	0	0.00	74.60	0	4,848	0.00%
2023/08/04	1	75.50	6	75.50	75.50	-5	4,756	-0.11%
2023/08/02	12.1	76.32	2	75.70	75.70	10.1	4,685	0.22%
2023/07/31	1	77.10	0	0.00	77.30	1	4,481	0.02%
2023/07/27	10.1	76.70	0	0.00	76.70	10.1	4,521	0.22%
2023/07/26	1.1	76.06	0	0.00	75.60	1.1	4,515	0.02%
2023/07/25	2.1	77.30	1	77.00	77.00	1.1	4,505	0.02%
2023/07/21	13	78.03	0	0.00	78.00	13	4,464	0.29%
2023/07/19	4	80.87	4	80.33	80.00	0	4,371	0.00%
2023/07/17	1.1	81.59	0	0.00	81.30	1.1	4,426	0.02%
2023/07/14	0	0.00	10	80.80	80.80	-10	4,500	-0.22%
2023/07/13	10	79.70	10	79.50	79.70	0	4,465	0.00%
2023/07/12	5	80.02	0	0.00	80.00	5	4,442	0.11%
2023/07/11	5	81.20	0	0.00	81.60	5	4,422	0.11%
2023/07/10	8	80.21	4	81.30	80.00	4	4,428	0.09%
2023/07/07	1	81.40	0	0.00	80.50	1	4,407	0.02%
2023/07/06	1	82.60	0	0.00	83.50	1	4,317	0.02%
2023/07/05	3	84.00	1	84.40	83.70	2	4,229	0.05%
2023/07/04	1	88.10	0	0.00	88.30	1	4,126	0.02%
2023/07/03	11	88.06	0	0.00	87.70	11	4,090	0.27%
2023/06/30	0	0.00	4	88.50	88.00	-4	4,064	-0.10%
2023/06/28	5	86.42	0	0.00	86.20	5	4,087	0.12%
2023/06/27	3.3	86.84	0	0.00	87.00	3.3	4,096	0.08%
2023/06/26	4	87.25	0	0.00	87.00	4	4,165	0.10%
2023/06/20	7	88.31	0	0.00	88.10	7	4,293	0.16%
2023/06/19	3	89.47	0	0.00	89.30	3	4,273	0.07%
2023/06/16	7	91.30	0	0.00	90.30	7	4,285	0.16%
2023/06/14	0	0.00	8	93.00	92.90	-8	4,374	-0.18%
2023/06/13	2	92.85	0.1	93.70	92.50	1.9	4,360	0.04%
2023/06/12	18	93.29	10	93.35	93.00	8	4,330	0.18%
2023/06/08	2	93.15	8	93.26	93.00	-6	4,341	-0.14%
2023/06/07	0	0.00	12	94.63	94.80	-12	4,381	-0.27%
2023/06/06	3	91.13	0	0.00	91.30	3	4,377	0.07%
2023/06/05	0	0.00	2	92.50	92.70	-2	4,373	-0.05%
2023/05/30	0	0.00	1	93.50	93.80	-1	4,393	-0.02%
2023/05/29	5	95.00	3	94.30	94.10	2	4,419	0.05%
2023/05/26	2	93.50	0	0.00	92.80	2	4,503	0.04%
2023/05/25	1	89.80	0	0.00	90.40	1	4,492	0.02%
2023/05/22	2	89.25	0	0.00	89.50	2	4,825	0.04%
2023/05/18	0	0.00	3	91.10	90.80	-3	4,914	-0.06%
2023/05/10	1	88.70	0	0.00	89.20	1	5,463	0.02%
2023/05/09	0	0.00	2	90.05	90.00	-2	5,507	-0.04%
2023/05/08	2	90.00	0	0.00	89.80	2	5,594	0.04%
2023/05/05	2	89.80	0	0.00	89.70	2	5,685	0.04%
2023/05/04	2	88.05	21	89.60	89.30	-19	5,810	-0.33%
2023/05/03	23	88.95	0	0.00	88.20	23	5,880	0.39%
2023/05/02	1	85.70	1	86.80	87.50	0	6,204	0.00%
2023/04/27	2	85.80	2	86.25	85.60	0	6,575	0.00%
2023/04/26	1	86.00	0	0.00	85.50	1	6,624	0.02%
2023/04/25	1	87.30	0	0.00	87.00	1	6,709	0.01%
2023/04/24	0	0.00	1	89.90	88.90	-1	6,824	-0.01%
2023/04/21	0	0.00	15	91.30	90.20	-15	6,869	-0.22%
2023/04/20	0.1	90.80	0	0.00	90.30	0.1	6,978	0.00%
2023/04/19	2	91.35	0	0.00	90.90	2	7,214	0.03%
2023/04/17	1	93.80	1	93.60	93.80	0	7,735	0.00%
2023/04/13	0	0.00	2	93.90	94.00	-2	7,704	-0.03%
2023/04/12	2	94.20	0	0.00	94.30	2	7,684	0.03%
2023/04/10	0	0.00	2	95.20	94.60	-2	7,762	-0.03%
2023/04/06	0	0.00	1	96.30	95.90	-1	7,777	-0.01%
2023/03/31	0.1	97.00	0	0.00	96.90	0.1	7,782	0.00%
2023/03/29	19	96.58	0	95.70	96.00	19	7,814	0.24%
2023/03/28	1	97.50	0	0.00	98.90	1	7,825	0.01%
2023/03/27	1	98.80	2	99.35	99.00	-1	7,922	-0.01%
2023/03/24	2	99.30	18	98.43	98.50	-16	7,889	-0.20%
2023/03/23	2	96.05	18	97.69	98.00	-16	7,842	-0.20%
2023/03/22	0	0.00	1	94.30	94.20	-1	7,774	-0.01%
2023/03/21	11	94.15	0	0.00	93.70	11	7,849	0.14%
2023/03/20	1	94.80	0	0.00	94.60	1	7,920	0.01%
2023/03/17	6	95.65	16	94.64	95.90	-10	7,928	-0.13%
2023/03/14	1	91.40	0	0.00	91.00	1	7,937	0.01%
2023/03/13	1	90.80	0	0.00	92.50	1	7,947	0.01%
2023/03/10	1	91.20	0	0.00	91.70	1	7,997	0.01%
2023/03/09	2	93.80	2	94.20	93.90	0	8,118	0.00%
2023/03/08	3	94.80	7	94.54	94.80	-4	8,138	-0.05%
2023/03/07	1	93.80	2	94.70	94.40	-1	8,131	-0.01%
2023/03/06	1	94.10	4	93.45	94.30	-3	8,136	-0.04%
2023/03/03	1	91.70	3	92.50	91.60	-2	8,105	-0.02%
2023/03/02	0	0.00	1	92.60	92.60	-1	8,090	-0.01%
2023/03/01	6	90.93	0	0.00	93.40	6	8,175	0.07%
2023/02/24	5	94.48	7	93.93	92.50	-2	8,181	-0.02%
2023/02/23	3	93.10	5	93.64	93.40	-2	8,204	-0.02%
2023/02/22	15	90.59	0	0.00	91.70	15	8,356	0.18%
2023/02/21	3	95.20	3	95.40	95.00	0	8,345	0.00%
2023/02/16	10.1	92.80	0	0.00	92.70	10.1	8,847	0.11%
2023/02/15	5	93.00	0	0.00	92.40	5	9,097	0.05%
2023/02/14	2	96.30	16	97.00	97.20	-14	9,016	-0.16%
2023/02/13	6	96.00	6	96.38	96.80	0	9,109	0.00%
2023/02/10	3	98.30	19	97.81	98.70	-16	9,040	-0.18%
2023/02/08	3	96.77	20	96.62	95.70	-17	8,956	-0.19%
2023/02/07	12	95.27	2	95.30	95.30	10	8,863	0.11%
2023/02/06	2	94.50	0	0.00	93.60	2	9,066	0.02%
2023/02/03	16	95.76	17.8	96.24	96.60	-1.8	9,038	-0.02%
2023/02/02	18.1	97.40	3	97.73	96.80	15.1	9,008	0.17%
2023/02/01	10	98.57	7	97.57	97.20	3	8,912	0.03%
2023/01/31	11	98.60	8	97.76	99.70	3	8,795	0.03%
2023/01/30	0	0.00	39	99.49	101.00	-39	8,464	-0.46%
2023/01/17	4	91.75	2	90.80	92.00	2	8,194	0.02%
2023/01/16	0	0.00	1	89.20	89.30	-1	8,114	-0.01%
2023/01/13	18	88.11	17	89.16	88.20	1	8,124	0.01%
2023/01/12	12	88.63	3	89.03	90.00	9	8,014	0.11%
2023/01/11	6	91.87	4	91.70	92.60	2	7,883	0.03%
2023/01/10	7	92.16	3	92.27	91.70	4	7,836	0.05%
2023/01/09	20	92.82	19	92.75	93.40	1	7,676	0.01%
2023/01/06	18	88.94	21	90.27	90.80	-3	7,420	-0.04%
2023/01/05	3	85.60	12	84.23	84.80	-9	6,972	-0.13%
2022/12/29	4	77.50	4	77.80	77.80	0	6,994	0.00%
2022/12/28	3	78.70	0	0.00	77.80	3	7,004	0.04%
2022/12/26	1	80.40	3	80.60	80.40	-2	6,977	-0.03%
2022/12/23	4	81.25	0	0.00	81.50	4	7,006	0.06%
2022/12/20	6	83.92	1	83.00	81.30	5	7,064	0.07%
2022/12/19	2	84.15	5	85.30	84.60	-3	7,070	-0.04%
2022/12/16	0	0.00	1	82.30	82.30	-1	6,965	-0.01%
2022/12/15	1	83.70	0	0.00	82.90	1	6,970	0.01%
2022/12/14	3	83.37	0	0.00	83.50	3	7,154	0.04%
2022/12/13	0	0.00	2	86.15	83.80	-2	7,106	-0.03%
2022/12/12	1	79.70	32	83.19	83.90	-31	7,001	-0.44%
2022/12/09	2	83.60	0	0.00	83.20	2	6,948	0.03%
2022/12/07	3	84.13	0.2	84.30	83.30	2.8	6,902	0.04%
2022/12/06	1	85.20	0	0.00	84.80	1	6,881	0.01%
2022/12/02	0	0.00	1	87.30	86.80	-1	6,936	-0.01%
2022/12/01	1	87.30	20	86.41	87.10	-19	6,920	-0.27%
2022/11/30	0.1	82.60	1	82.30	82.30	-1	6,787	-0.01%
2022/11/29	1	83.90	2	83.60	83.30	-1	6,734	-0.01%
2022/11/28	1	82.50	1	83.80	83.50	0	6,752	0.00%
2022/11/25	1	83.60	0	0.00	83.90	1	6,770	0.01%
2022/11/24	2	83.50	3	83.73	84.40	-1	6,781	-0.01%
2022/11/23	1	84.10	8	84.25	83.20	-7	6,779	-0.10%
2022/11/22	13	83.69	15	83.80	83.50	-2	6,750	-0.03%
2022/11/21	6	84.48	14	85.21	83.70	-8	6,762	-0.12%
2022/11/18	17	89.90	8.1	89.16	88.10	8.9	6,627	0.13%
2022/11/17	11.1	87.13	10	87.79	90.70	1.1	6,483	0.02%
2022/11/16	3	86.77	8	86.89	87.20	-5	6,395	-0.08%
2022/11/15	45	85.34	18	84.06	85.50	27	6,169	0.44%
2022/11/14	6	80.37	5	81.42	80.80	1	5,930	0.02%
2022/11/11	18	80.42	9	80.67	80.90	9	5,877	0.15%
2022/11/10	4	73.55	13	73.53	74.10	-9	5,629	-0.16%
2022/11/09	4	71.80	4	71.75	73.00	0	5,590	0.00%
2022/11/08	5	68.82	7	68.79	69.10	-2	5,547	-0.04%
2022/11/07	4	66.10	1	67.10	67.50	3	5,611	0.05%
2022/11/04	3	64.97	3	65.00	65.30	0	5,641	0.00%
2022/11/02	2	65.10	2	65.25	66.00	0	5,664	0.00%
2022/11/01	1	65.50	1	67.40	68.10	0	5,487	0.00%
2022/10/31	1	64.90	3	66.05	66.40	-2	5,609	-0.03%
2022/10/28	1	64.70	1	64.50	64.10	0	5,730	0.00%
2022/10/27	1	64.60	1	64.50	64.80	0	5,940	0.00%
2022/10/26	2	62.55	2	62.55	61.90	0	6,062	0.00%
2022/10/25	1	63.90	2	62.85	62.60	-1	6,094	-0.02%
2022/10/24	0	0.00	14	65.90	64.80	-14	6,098	-0.23%
2022/10/21	15	63.75	0	0.00	63.50	15	6,095	0.25%
2022/10/20	1	60.80	0	0.00	62.40	1	6,036	0.02%
2022/10/19	1	62.90	0	0.00	62.70	1	6,039	0.02%
2022/10/18	2	63.20	2	63.00	63.00	0	6,072	0.00%
2022/10/14	1	62.50	1	63.50	63.50	0	6,156	0.00%
2022/10/13	1	60.00	1	60.90	60.30	0	6,187	0.00%
2022/10/12	21	60.29	1	60.30	60.30	20	6,178	0.32%
2022/10/11	11.1	62.59	10	62.60	61.00	1.1	6,153	0.02%
2022/10/07	4	67.63	2	67.00	66.80	2	6,176	0.03%
2022/10/06	2	68.20	3	68.80	68.80	-1	6,221	-0.02%
2022/10/05	1	69.40	2.1	68.74	68.50	-1.1	6,257	-0.02%
2022/09/29	1.1	64.09	1	63.50	63.50	0.1	6,543	0.00%
2022/09/28	1.1	64.05	3	64.10	63.30	-1.9	6,594	-0.03%
2022/09/27	21	64.60	11	64.78	65.00	10	6,635	0.15%
2022/09/26	24	64.99	9	65.33	64.40	15	6,777	0.22%
2022/09/22	6	68.15	0	0.00	68.00	6	6,930	0.09%
2022/09/21	13	69.68	4	69.40	69.80	9	6,932	0.13%
2022/09/20	1	73.10	1	72.20	72.20	0	6,749	0.00%
2022/09/19	3	72.70	1	72.50	72.50	2	6,756	0.03%
2022/09/16	1	74.20	0	0.00	73.10	1	6,796	0.01%
2022/09/15	0	0.00	4	74.85	75.40	-4	6,849	-0.06%
2022/09/14	5	73.24	4	73.78	73.80	1	6,947	0.01%
2022/09/13	1	75.10	1	75.40	75.50	0	6,951	0.00%
2022/09/12	11	75.15	4	75.13	75.00	7	6,943	0.10%
2022/09/08	1	73.50	0	0.00	74.00	1	6,996	0.01%
2022/09/07	1	70.20	1	71.10	71.80	0	6,988	0.00%
2022/09/06	2	72.20	7	72.23	71.80	-5	6,980	-0.07%
2022/09/05	1	71.40	1.1	71.69	71.50	-0.1	7,060	0.00%
2022/09/02	1	72.40	1	72.70	72.00	0	7,206	0.00%
2022/09/01	1	72.60	1	72.50	72.50	0	7,189	0.00%
2022/08/31	3	72.50	2	73.55	74.40	1	7,156	0.01%
2022/08/30	1	72.70	1	73.40	73.30	0	7,145	0.00%
2022/08/29	1	72.70	0	0.00	73.20	1	7,129	0.01%
2022/08/26	5	76.78	9	76.57	76.60	-4	7,096	-0.06%
2022/08/25	1	75.50	1	75.00	75.00	0	7,080	0.00%
2022/08/24	9	75.49	2	75.55	75.20	7	7,171	0.10%
2022/08/23	1	74.10	1	74.20	74.20	0	7,223	0.00%
2022/08/22	0	74.70	0	0.00	74.10	0	7,228	0.00%
2022/08/19	4	75.73	1	75.00	75.00	3	7,267	0.04%
2022/08/18	2	75.65	1	76.00	76.00	1	7,292	0.01%
2022/08/17	2	76.50	1	76.90	77.20	1	7,294	0.01%
2022/08/16	6.1	76.44	1	76.50	76.20	5.1	7,369	0.07%
2022/08/15	11	77.92	12	77.98	78.20	-1	7,379	-0.01%
2022/08/12	28	75.83	11	76.18	76.60	17	7,295	0.23%
2022/08/11	21	72.54	21	73.64	73.90	0	7,205	0.00%
2022/08/10	0	0.00	1	70.60	70.40	-1	7,157	-0.01%
2022/08/09	3	71.57	1	72.60	72.00	2	7,132	0.03%
2022/08/08	0	0.00	1	73.70	73.40	-1	7,087	-0.01%
2022/08/05	2	75.30	5	75.22	74.90	-3	7,031	-0.04%
2022/08/04	2	73.30	0	0.00	73.00	2	6,886	0.03%
2022/08/03	1	66.30	2	68.70	69.70	-1	6,740	-0.01%
2022/08/02	65	67.49	60	68.02	68.20	5	6,575	0.08%
2022/07/28	1	71.80	1	72.40	72.10	0	6,509	0.00%
2022/07/27	1	70.60	1	71.10	72.10	0	6,491	0.00%
2022/07/26	2	70.95	2	71.40	71.00	0	6,483	0.00%
2022/07/25	4.3	73.74	3	73.30	72.80	1.3	6,465	0.02%
2022/07/22	11	75.73	7	75.03	75.20	4	6,496	0.06%
2022/07/21	1	73.60	1	74.60	75.90	0	6,501	0.00%
2022/07/20	3	74.89	2	75.25	73.50	1	6,451	0.02%
2022/07/18	1	72.61	1	73.50	73.00	0	6,453	0.00%
2022/07/15	2	72.70	1	73.30	73.10	1	6,416	0.02%
2022/07/14	1	68.30	1	69.90	70.90	0	6,348	0.00%
2022/07/13	1	70.00	0	0.00	68.90	1	6,320	0.02%
2022/07/12	4	68.65	4	67.85	67.90	0	6,267	0.00%
2022/07/11	4	71.50	5	71.42	71.30	-1	6,257	-0.02%
2022/07/08	7	71.93	4	72.55	71.80	3	6,256	0.05%
2022/07/07	0	0.00	1	69.00	69.70	-1	6,167	-0.02%
2022/07/06	3	66.97	4	65.98	65.30	-1	6,078	-0.02%
2022/07/05	2	68.45	2	69.35	69.10	0	6,028	0.00%
2022/07/04	43	67.33	31	67.28	67.50	12	5,980	0.20%
2022/07/01	2	76.05	12	74.47	73.30	-10	5,839	-0.17%
2022/06/30	35	77.06	3	77.87	76.80	32	5,892	0.54%
2022/06/29	35.1	80.22	2	81.00	79.90	33.1	5,768	0.57%
2022/06/28	10	83.08	2	82.80	82.80	8	5,701	0.14%
2022/06/27	1	85.20	0	0.00	85.00	1	5,706	0.02%
2022/06/24	1	83.60	1	83.10	83.10	0	5,673	0.00%
2022/06/23	1	83.40	4	83.68	83.00	-3	5,631	-0.05%
2022/06/22	7	85.89	6	86.17	83.70	1	5,546	0.02%
2022/06/21	19	90.13	2	89.40	89.40	17	5,431	0.31%
2022/06/20	3	90.33	5	89.92	89.10	-2	5,392	-0.04%
2022/06/17	4	90.63	2	90.60	90.60	2	5,349	0.04%
2022/06/16	6.4	95.12	2	93.00	93.00	4.4	5,242	0.08%
2022/06/15	6	96.15	49	95.50	95.50	-43	5,177	-0.83%
2022/06/14	5	95.48	3	96.03	96.50	2	5,245	0.04%
2022/06/13	14	96.31	1	95.60	95.60	13	5,217	0.25%
2022/06/07	1	101.00	1	101.50	101.50	0	5,202	0.00%
2022/06/06	1	102.50	1	102.00	102.50	0	5,222	0.00%
2022/06/02	1	103.00	0	0.00	101.00	1	5,241	0.02%
2022/06/01	19	103.68	17	105.00	103.50	2	5,270	0.04%
2022/05/31	1	107.00	3	103.83	107.00	-2	5,238	-0.04%
2022/05/30	1	99.40	0	0.00	103.50	1	5,156	0.02%
2022/05/27	4	98.18	1	98.20	98.20	3	5,112	0.06%
2022/05/26	11.2	98.46	3	98.20	97.40	8.2	5,127	0.16%
2022/05/25	7	100.01	2	101.00	101.00	5	5,078	0.10%
2022/05/24	15	101.45	4	101.33	99.80	11	5,092	0.22%
2022/05/23	2	106.75	2	107.25	106.50	0	4,966	0.00%
2022/05/20	23	107.41	3	107.83	107.50	20	4,925	0.41%
2022/05/19	2	104.75	1	107.00	106.50	1	4,918	0.02%
2022/05/18	2.1	107.48	3	108.00	107.50	-0.9	4,905	-0.02%
2022/05/17	32	106.45	1	107.00	107.00	31	4,887	0.63%
2022/05/13	0.1	103.50	1	103.00	104.00	-1	5,057	-0.02%
2022/05/12	0	0.00	1	102.00	101.00	-1	5,143	-0.02%
2022/05/10	5.1	98.20	2	100.50	101.00	3.1	5,295	0.06%
2022/05/09	3.1	101.22	1	99.50	99.50	2.1	5,337	0.04%
2022/05/06	0	0.00	1	107.50	107.50	-1	5,360	-0.02%
2022/05/05	0	0.00	2.3	106.93	107.50	-2.3	5,477	-0.04%
2022/05/03	1	102.50	1	103.00	104.00	0	5,655	0.00%
2022/04/29	1.1	105.98	3.1	105.51	105.50	-2	5,680	-0.04%
2022/04/28	0	0.00	2	103.75	103.50	-2	5,771	-0.03%
2022/04/27	7	97.17	5	98.08	98.50	2	5,692	0.04%
2022/04/26	1	102.00	1	102.00	102.00	0	5,651	0.00%
2022/04/25	1.4	101.64	1	102.50	103.00	0.4	5,679	0.01%
2022/04/22	3	106.33	0	0.00	106.00	3	5,704	0.05%
2022/04/21	1	107.50	1	108.50	109.00	0	5,748	0.00%
2022/04/20	0.2	109.75	0	0.00	109.00	0.2	5,791	0.00%
2022/04/19	4	108.50	4	108.13	108.00	0	5,852	0.00%
2022/04/18	1	107.00	0	0.00	108.00	1	5,931	0.02%
2022/04/15	3	107.02	2	108.00	108.00	1	5,999	0.02%
2022/04/14	1	114.50	1	112.00	112.00	0	6,000	0.00%
2022/04/13	3	114.33	3	115.67	114.00	0	6,015	0.00%
2022/04/12	2	112.75	2	113.25	112.50	0	6,048	0.00%
2022/04/11	3	114.50	1	113.50	114.00	2	6,074	0.03%
2022/04/08	4.3	116.09	0	0.00	116.50	4.3	6,153	0.07%
2022/04/07	6	118.25	7	118.57	117.00	-1	6,111	-0.02%
2022/04/06	7	115.86	2	115.00	118.00	5	6,035	0.08%
2022/03/31	0	0.00	1	124.00	124.50	-1	5,845	-0.02%
2022/03/30	0	0.00	2	124.25	124.00	-2	5,856	-0.03%
2022/03/28	3	120.00	2	120.00	120.50	1	5,875	0.02%
2022/03/25	1	122.00	0	0.00	122.00	1	5,861	0.02%
2022/03/18	0	0.00	1	123.00	124.00	-1	6,003	-0.02%
2022/03/17	7	122.43	13	121.85	123.00	-6	6,109	-0.10%
2022/03/16	6.1	116.43	6	117.67	115.00	0.1	6,054	0.00%
2022/03/15	2	119.00	0	0.00	116.50	2	6,112	0.03%
2022/03/14	1	122.50	6	123.50	123.50	-5	6,127	-0.08%
2022/03/10	2	125.00	2	125.00	124.00	0	6,202	0.00%
2022/03/08	0.1	121.00	0	0.00	121.00	0.1	6,490	0.00%
2022/03/07	3.1	120.73	1	122.00	123.50	2.1	6,505	0.03%
2022/03/04	1	126.50	0	0.00	127.00	1	6,506	0.02%
2022/03/03	6	132.75	3	134.00	132.50	3	6,442	0.05%
2022/03/02	6	130.67	1	131.50	133.50	5	6,430	0.08%
2022/03/01	0.1	127.50	5	128.80	130.00	-5	6,379	-0.08%
2022/02/25	0	0.00	3	125.50	125.50	-3	6,344	-0.05%
2022/02/24	3	125.00	7	124.29	125.00	-4	6,354	-0.06%
2022/02/23	2	124.50	0	0.00	124.50	2	6,327	0.03%
2022/02/21	1	127.00	0	0.00	126.50	1	6,396	0.02%
2022/02/17	3	129.17	3	130.00	129.00	0	6,487	0.00%
2022/02/16	3	130.00	0	0.00	129.50	3	6,529	0.05%
2022/02/15	1.1	130.90	21	128.02	127.00	-20	6,571	-0.30%
2022/02/14	7	124.14	0	0.00	124.00	7	6,467	0.11%
2022/02/11	0	131.45	0	0.00	131.50	0	6,450	0.00%
2022/02/10	1	127.63	2	130.25	130.50	-1	6,657	-0.01%
2022/02/09	15	125.07	3	125.50	127.50	12	6,697	0.18%
2022/02/08	1	123.51	3	123.83	123.50	-2	6,783	-0.03%
2022/02/07	19	125.39	4	123.50	123.50	15	6,906	0.22%
2022/01/26	12	131.38	10	131.85	130.50	2	7,198	0.03%
2022/01/25	0	139.00	0	0.00	139.00	0	7,862	0.00%
2022/01/21	1	137.50	4	137.13	138.00	-3	8,056	-0.04%
2022/01/19	1	138.01	0	0.00	138.50	1	8,317	0.01%
2022/01/18	3	141.50	2	141.50	141.50	1	8,424	0.01%
2022/01/17	2.1	140.51	1	140.00	140.50	1.1	8,472	0.01%
2022/01/14	3	136.50	5	137.00	139.00	-2	8,543	-0.02%
2022/01/13	5	139.00	0	0.00	139.00	5	8,517	0.06%
2022/01/12	9	141.44	0	0.00	142.00	9	8,556	0.11%
2022/01/11	1.1	139.59	0	0.00	139.50	1.1	8,566	0.01%
2022/01/07	2.1	145.93	0	0.00	142.50	2.1	8,724	0.02%
2022/01/06	1	145.00	2	147.00	147.00	-1	8,756	-0.01%
2022/01/05	4	149.13	1	148.00	148.50	3	8,905	0.03%
2022/01/04	4	151.50	2	151.50	150.50	2	8,975	0.02%
2022/01/03	6	152.58	3	152.67	151.50	3	9,042	0.03%
2021/12/30	0	0.00	5	158.50	158.00	-5	9,138	-0.05%
2021/12/29	1	159.00	2	159.25	159.50	-1	9,316	-0.01%
2021/12/23	6	157.00	4	156.00	155.50	2	9,998	0.02%
2021/12/22	2	156.75	1	157.50	158.00	1	10,209	0.01%
2021/12/21	0	0.00	2	156.50	157.00	-2	10,272	-0.02%
2021/12/20	2	155.25	1	154.50	154.50	1	10,347	0.01%
2021/12/17	3	154.33	3	155.00	155.50	0	10,487	0.00%
2021/12/16	1	155.50	1	155.50	155.50	0	10,670	0.00%
2021/12/15	1	151.50	3	152.67	154.00	-2	10,864	-0.02%
2021/12/14	1	152.00	2	152.25	152.00	-1	11,065	-0.01%
2021/12/13	4	150.25	1	149.50	150.00	3	11,234	0.03%
2021/12/09	7	153.07	4	153.38	153.50	3	11,675	0.03%
2021/12/08	2	162.00	1	162.00	159.00	1	12,110	0.01%
2021/12/07	2	162.25	3	162.17	162.00	-1	12,681	-0.01%
2021/12/06	1	161.50	1	164.00	165.00	0	12,952	0.00%
2021/12/03	1	163.00	0	0.00	164.00	1	13,313	0.01%
2021/12/02	3	163.01	18	163.53	165.00	-15	13,767	-0.11%
2021/12/01	1	157.50	3	156.67	157.50	-2	14,155	-0.01%
2021/11/30	0	0.00	1	155.00	155.00	-1	14,518	-0.01%
2021/11/29	5	150.50	5	149.00	149.50	0	14,783	0.00%
2021/11/26	1	149.50	3	150.00	148.00	-2	14,896	-0.01%
2021/11/25	0	0.00	3	151.50	151.50	-3	14,949	-0.02%
2021/11/24	4	151.00	0	0.00	151.00	4	15,122	0.03%
2021/11/23	0	0.00	2	153.50	153.50	-2	15,266	-0.01%
2021/11/22	3	160.83	0.1	159.50	159.50	2.9	15,438	0.02%
2021/11/19	92	158.83	93	158.46	156.00	-1	15,753	-0.01%
2021/11/18	2	155.50	5	156.50	156.00	-3	15,866	-0.02%
2021/11/17	0	0.00	1	154.50	154.50	-1	16,082	-0.01%
2021/11/16	2	151.00	2.2	151.41	151.00	-0.2	16,201	0.00%
2021/11/15	1.2	154.67	0	0.00	153.50	1.2	16,248	0.01%
2021/11/12	33	155.06	30	155.50	154.00	3	16,476	0.02%
2021/11/11	0	0.00	3	154.00	153.00	-3	16,472	-0.02%
2021/11/10	2	153.75	3	151.50	154.00	-1	16,671	-0.01%
2021/11/09	8	157.19	10	156.40	155.50	-2	16,820	-0.01%
2021/11/08	7	150.21	4	149.25	150.50	3	16,970	0.02%
2021/11/05	6	146.25	9	147.28	144.50	-3	17,155	-0.02%
2021/11/04	18	145.78	10	146.30	143.50	8	17,580	0.05%
2021/11/03	89	154.28	75	155.81	151.50	14	17,469	0.08%
2021/11/02	18	158.94	32	160.70	158.00	-14	17,754	-0.08%
2021/11/01	0	0.00	5	147.90	148.50	-5	17,649	-0.03%
2021/10/29	1	141.50	25	141.96	144.50	-24	17,622	-0.14%
2021/10/28	11	146.00	0	0.00	143.00	11	17,507	0.06%
2021/10/27	21	144.95	1	147.00	149.00	20	17,344	0.12%
2021/10/26	0	0.00	2	143.50	143.50	-2	17,224	-0.01%
2021/10/25	5	140.40	5	140.20	141.00	0	17,090	0.00%
2021/10/22	4	140.00	1	140.50	143.50	3	17,034	0.02%
2021/10/21	2	146.25	1	143.00	143.00	1	16,896	0.01%
2021/10/20	6	147.50	9	146.67	146.50	-3	16,829	-0.02%
2021/10/19	17	142.00	19	145.13	145.50	-2	16,704	-0.01%
2021/10/18	19	144.97	19	140.39	140.50	0	16,617	0.00%
2021/10/15	23	145.57	17	144.00	144.00	6	16,585	0.04%
2021/10/14	18	142.39	37	140.80	140.50	-19	16,358	-0.12%
2021/10/13	18	142.25	32	138.02	138.00	-14	16,360	-0.09%
2021/10/12	17	144.00	17	141.00	141.00	0	16,162	0.00%
2021/10/08	19	150.32	18	147.00	147.00	1	16,055	0.01%
2021/10/07	121	150.48	119	150.43	150.00	2	15,897	0.01%	大買/大賣/
2021/10/06	22	148.00	25	148.84	149.00	-3	15,732	-0.02%
2021/10/05	24	139.46	22	144.75	145.50	2	15,557	0.01%
2021/10/04	17.1	149.16	20	144.15	144.00	-3	15,271	-0.02%
2021/10/01	19	147.74	21	148.57	149.00	-2	15,191	-0.01%
2021/09/30	29	147.00	30	150.33	151.50	-1	15,062	-0.01%
2021/09/29	57.1	145.56	50	144.81	144.50	7.1	14,878	0.05%
2021/09/28	4	154.00	4	153.13	155.50	0	14,638	0.00%
2021/09/27	9	155.39	11	156.00	154.50	-2	14,562	-0.01%
2021/09/24	4	156.50	5	156.30	157.50	-1	14,499	-0.01%
2021/09/23	7	153.50	12	154.67	152.00	-5	14,371	-0.03%
2021/09/22	9	153.95	3	153.83	154.00	6	14,150	0.04%
2021/09/17	8	159.50	6	159.50	162.00	2	13,947	0.01%
2021/09/16	4.1	155.50	3	154.67	157.00	1.1	13,727	0.01%
2021/09/15	27	158.20	28	157.96	158.50	-1	13,534	-0.01%
2021/09/14	18	161.81	16	161.84	160.00	2	13,350	0.02%
2021/09/13	39	170.58	17	166.82	162.00	22	13,011	0.17%
2021/09/10	34.1	171.51	39	171.46	173.50	-4.9	12,479	-0.04%
2021/09/09	60	160.90	61	161.45	164.00	-1	11,860	-0.01%
2021/09/08	35	159.77	32	160.16	158.00	3	11,556	0.03%
2021/09/07	42	167.56	22	169.05	171.50	20	11,313	0.18%
2021/09/06	28	166.59	39.1	167.93	165.00	-11.1	10,853	-0.10%
2021/09/03	128	156.84	153	156.20	158.50	-25	10,229	-0.24%	大買/大賣/
2021/09/02	12	155.58	7.6	156.14	153.00	4.4	9,846	0.04%
2021/09/01	5	151.20	13.2	150.06	151.00	-8.2	9,499	-0.09%
2021/08/31	16	145.06	17	146.50	148.00	-1	9,384	-0.01%
2021/08/30	23	148.65	2	148.75	149.00	21	9,304	0.23%
2021/08/27	6	149.25	5	148.60	148.50	1	9,135	0.01%
2021/08/26	8	148.31	5	148.20	144.00	3	8,977	0.03%
2021/08/25	17.1	149.71	16	148.44	145.50	1.1	8,809	0.01%
2021/08/24	13	143.23	1	145.00	142.50	12	8,417	0.14%
2021/08/23	4	141.13	16	141.41	138.50	-12	8,223	-0.15%
2021/08/20	0	0.00	1	129.50	131.50	-1	8,078	-0.01%
2021/08/19	3	136.83	0	0.00	136.00	3	8,033	0.04%
2021/08/18	4.1	138.49	4	133.50	137.00	0.1	7,956	0.00%
2021/08/16	26	136.48	24	137.10	137.50	2	7,663	0.03%
2021/08/13	15	142.17	10	141.90	141.50	5	7,476	0.07%
2021/08/12	138.2	150.75	138	150.72	145.00	0.2	7,264	0.00%	大買/大賣/
2021/08/11	47	145.53	47	145.60	144.00	0	6,871	0.00%
2021/08/10	14	150.75	25	150.32	146.50	-11	6,610	-0.17%
2021/08/09	6	142.83	5	143.80	143.00	1	6,104	0.02%
2021/08/06	68	148.18	60	147.51	143.00	8	6,073	0.13%
2021/08/05	12.1	139.36	16	142.84	146.50	-4	5,508	-0.07%
2021/08/04	1	133.50	3.1	132.84	133.50	-2.1	4,873	-0.04%
2021/08/03	1	119.00	3	120.33	121.50	-2	4,888	-0.04%
2021/08/02	0	0.00	1	119.00	120.00	-1	4,890	-0.02%
2021/07/30	0	0.00	5	116.00	115.50	-5	4,889	-0.10%
2021/07/28	1	111.50	6	111.50	111.50	-5	5,217	-0.10%
2021/07/27	3	113.50	0	0.00	113.50	3	5,298	0.06%
2021/07/22	0	0.00	4	117.38	117.00	-4	5,492	-0.07%
2021/07/21	0	0.00	1	116.50	116.50	-1	5,530	-0.02%
2021/07/20	0	0.00	1	114.00	114.00	-1	5,603	-0.02%
2021/07/19	8	111.50	0	0.00	113.00	8	5,590	0.14%
2021/07/16	5	117.50	0	0.00	117.50	5	5,552	0.09%
2021/07/15	0	0.00	15	119.67	120.00	-15	5,554	-0.27%
2021/07/14	0	0.00	2	118.50	118.50	-2	5,539	-0.04%
2021/07/13	3	119.33	4	119.25	119.00	-1	5,563	-0.02%
2021/07/08	7	114.79	0	0.00	115.00	7	5,758	0.12%
2021/07/07	0	0.00	3	115.50	116.50	-3	5,808	-0.05%
2021/07/02	2	117.50	2	117.75	117.50	0	6,157	0.00%
2021/07/01	1	116.00	0	0.00	116.00	1	6,250	0.02%
2021/06/30	0	0.00	1	119.00	118.00	-1	6,327	-0.02%
2021/06/25	10	118.00	0	0.00	117.50	10	6,458	0.15%
2021/06/24	1	118.00	0	0.00	118.00	1	6,472	0.02%
2021/06/23	1	119.00	2	120.50	120.50	-1	6,502	-0.02%
2021/06/22	3	118.83	1	118.00	118.00	2	6,580	0.03%
2021/06/21	1	120.00	0	0.00	121.00	1	6,606	0.02%
2021/06/17	0	0.00	1	122.50	123.50	-1	6,636	-0.02%
2021/06/16	12.1	122.59	2	122.00	121.50	10.1	6,721	0.15%
2021/06/15	5	123.30	5	121.90	124.00	0	6,686	0.00%
2021/06/10	3	117.33	6	117.08	116.00	-3	6,782	-0.04%
2021/06/04	0	0.00	1	114.00	114.00	-1	7,374	-0.01%
2021/06/03	1	115.00	3	114.50	115.00	-2	7,573	-0.03%
2021/05/31	2	118.00	1	117.50	118.00	1	7,947	0.01%
2021/05/25	0	0.00	1.1	113.73	112.50	-1.1	8,145	-0.01%
2021/05/24	18	108.50	18	106.50	108.00	0	8,137	0.00%
2021/05/20	0	0.00	2	106.75	105.50	-2	8,217	-0.02%
2021/05/18	1	106.50	0	0.00	108.50	1	8,350	0.01%
2021/05/17	29	102.48	28	103.50	104.50	1	8,383	0.01%
2021/05/14	1.2	105.42	5	108.00	105.50	-3.8	8,318	-0.05%
2021/05/13	6	110.58	6	107.08	110.00	0	8,342	0.00%
2021/05/12	6	102.25	3	102.67	101.50	3	8,514	0.04%
2021/05/07	0	0.00	1	114.00	114.00	-1	8,515	-0.01%
2021/05/06	2	114.00	2	114.50	112.50	0	8,587	0.00%
2021/05/05	6	113.50	1	110.50	110.50	5	8,498	0.06%
2021/05/04	0	0.00	1	112.00	116.00	-1	8,429	-0.01%
2021/05/03	1	115.00	0	0.00	115.00	1	8,682	0.01%
2021/04/29	0	0.00	5	119.00	119.50	-5	8,761	-0.06%
2021/04/26	6	118.50	6	120.00	118.50	0	8,923	0.00%
2021/04/22	0.1	113.00	0	0.00	113.50	0.1	9,041	0.00%
2021/04/21	0.1	113.00	0	0.00	113.50	0.1	9,049	0.00%
2021/04/16	2	117.00	4	116.50	116.50	-2	9,284	-0.02%
2021/04/14	0.1	114.00	1	114.00	113.00	-0.9	9,305	-0.01%
2021/04/13	0	0.00	9	117.17	116.50	-9	9,261	-0.10%
2021/04/12	1.1	116.45	4	117.25	116.00	-2.9	9,214	-0.03%
2021/04/09	1	116.50	14	115.25	116.50	-13	9,116	-0.14%
2021/04/08	0	0.00	1	112.50	112.50	-1	8,994	-0.01%
2021/04/07	0	0.00	1	112.50	111.00	-1	8,990	-0.01%
2021/04/06	3	112.00	4	111.50	112.00	-1	8,939	-0.01%
2021/04/01	0	0.00	0.1	110.00	110.00	-0.1	8,882	0.00%
2021/03/31	1	109.00	0	0.00	108.00	1	8,830	0.01%
2021/03/30	1	110.00	1	109.50	110.00	0	8,746	0.00%
2021/03/29	2	108.75	3.5	108.00	108.00	-1.5	8,695	-0.02%
2021/03/26	1	107.02	0	106.50	107.00	1	8,690	0.01%
2021/03/25	3.1	104.68	0	0.00	106.00	3.1	8,666	0.04%
2021/03/24	2	105.03	1	106.00	105.50	1	8,611	0.01%
2021/03/23	0	109.00	0	0.00	108.50	0	8,634	0.00%
2021/03/22	0.1	108.00	0	0.00	109.50	0.1	8,623	0.00%
2021/03/19	1	106.07	1	107.50	108.00	0	8,674	0.00%
2021/03/18	2	109.25	2	109.25	109.00	0	8,613	0.00%
2021/03/17	2	108.72	3	109.67	106.00	-1	8,614	-0.01%
2021/03/16	1	108.07	3	108.00	108.50	-2	8,584	-0.02%
2021/03/15	2	106.49	0	0.00	106.00	2	8,767	0.02%
2021/03/12	8	105.94	10	105.60	106.50	-2	9,054	-0.02%
2021/03/11	4	101.39	1	102.50	102.00	3	9,045	0.03%
2021/03/10	8.1	101.12	2	101.50	100.50	6.1	8,877	0.07%
2021/03/09	6	99.68	6	100.67	102.50	0	8,724	0.00%
2021/03/08	7	105.43	6	103.50	103.50	1	8,592	0.01%
2021/03/05	8	105.19	10	106.00	106.00	-2	8,532	-0.02%
2021/03/04	6	109.08	0	0.00	108.50	6	8,465	0.07%
2021/03/03	9	111.50	4	112.00	112.50	5	8,319	0.06%
2021/03/02	5	115.90	2	119.00	115.00	3	8,190	0.04%
2021/02/26	5	117.70	0	0.00	116.00	5	8,162	0.06%
2021/02/24	3	122.33	2	123.00	122.00	1	8,444	0.01%
2021/02/23	4	122.38	0	0.00	122.00	4	8,511	0.05%
2021/02/19	1	125.00	3	124.17	124.50	-2	8,413	-0.02%
2021/02/18	4	123.75	2	124.25	123.50	2	8,373	0.02%
2021/02/17	5	127.80	5	128.70	126.50	0	8,278	0.00%
2021/02/05	1	126.50	3	127.00	126.00	-2	8,186	-0.02%
2021/02/04	3	126.97	2	126.50	126.50	1	8,143	0.01%
2021/02/03	22.2	124.58	36	125.54	127.00	-13.9	8,047	-0.17%
2021/02/01	1	114.00	0	0.00	115.00	1	7,775	0.01%
2021/01/29	1	112.00	3	113.33	112.00	-2	7,766	-0.03%
2021/01/28	3	118.67	0	0.00	117.00	3	7,864	0.04%
2021/01/27	6	125.25	7	126.00	122.50	-1	7,762	-0.01%
2021/01/26	10	124.00	4	127.50	123.00	6	7,665	0.08%
2021/01/25	60	126.95	63	127.74	129.50	-3	7,524	-0.04%
2021/01/22	13	123.23	8	123.19	123.00	5	7,177	0.07%
2021/01/21	6	121.50	10	120.00	120.00	-4	7,023	-0.06%
2021/01/20	7	120.50	11	120.41	120.00	-4	6,918	-0.06%
2021/01/19	6	118.92	3.1	119.33	118.50	3	6,791	0.04%
2021/01/18	2	114.75	0.1	115.50	116.50	2	6,711	0.03%
2021/01/15	2	117.75	2	119.75	117.50	0	6,677	0.00%
2021/01/14	6	121.25	4	120.75	122.00	2	6,525	0.03%
2021/01/13	11	122.91	12	121.50	124.00	-1	6,448	-0.02%
2021/01/12	2	117.50	1	118.00	117.00	1	6,247	0.02%
2021/01/11	4	118.00	1	117.00	118.00	3	6,198	0.05%
2021/01/08	13	117.19	11	117.86	116.00	2	6,139	0.03%
2021/01/07	3	114.17	3	114.50	116.00	0	6,030	0.00%
2021/01/06	10	115.00	0	0.00	113.00	10	6,036	0.17%
2021/01/05	3	113.00	3	113.50	114.00	0	6,040	0.00%
2021/01/04	3	113.83	5	114.00	114.00	-2	6,119	-0.03%
2020/12/30	1	113.00	0	0.00	113.50	1	6,217	0.02%
2020/12/29	6	116.00	3	113.83	114.00	3	6,249	0.05%
2020/12/24	1	114.50	0	0.00	114.50	1	6,624	0.02%
2020/12/22	2	114.75	2	115.00	114.50	0	6,881	0.00%
2020/12/21	1	115.50	1	114.50	115.50	0	6,899	0.00%
2020/12/18	0	0.00	1	115.50	116.00	-1	6,886	-0.01%
2020/12/17	5	116.50	5	115.70	115.00	0	6,863	0.00%
2020/12/16	3	115.00	0	0.00	112.50	3	6,773	0.04%
2020/12/15	2	113.25	3	112.00	112.50	-1	6,713	-0.01%
2020/12/14	0	0.00	15	115.00	116.00	-15	6,632	-0.23%
2020/12/11	0	0.00	6	114.08	116.00	-6	6,635	-0.09%
2020/12/10	5.1	119.28	1	117.50	117.50	4.1	6,563	0.06%
2020/12/09	33	125.65	30	126.33	123.50	3	6,475	0.05%
2020/12/08	13	118.77	17.6	119.78	125.50	-4.6	6,235	-0.07%
2020/12/07	43	114.41	45	112.14	114.50	-2	5,911	-0.03%
2020/12/04	4	107.75	3	108.17	109.00	1	5,764	0.02%
2020/12/03	3	109.33	3	109.17	108.50	0	5,755	0.00%
2020/12/02	1	107.50	4	108.75	109.00	-3	5,925	-0.05%
2020/12/01	2	104.25	1	104.50	107.00	1	5,917	0.02%
2020/11/30	2	108.00	1	105.00	105.00	1	5,993	0.02%
2020/11/27	7	106.57	4.1	107.07	107.00	2.9	5,923	0.05%
2020/11/26	3	104.50	2	104.75	105.00	1	5,935	0.02%
2020/11/25	2	106.00	0	0.00	106.50	2	6,016	0.03%
2020/11/24	4	107.88	5	108.00	105.50	-1	5,976	-0.02%
2020/11/23	29	109.59	42	110.90	108.00	-13	5,890	-0.22%
2020/11/20	21	103.52	2	103.00	105.00	19	5,579	0.34%
2020/11/16	7	98.11	0	0.00	98.50	7	5,723	0.12%
2020/11/11	0	0.00	1	97.90	98.00	-1	5,755	-0.02%
2020/11/10	6	99.53	2	98.95	98.30	4	5,774	0.07%
2020/11/09	1	102.50	8	103.13	103.00	-7	5,794	-0.12%
2020/11/06	3	100.50	6	100.00	100.50	-3	5,810	-0.05%
2020/11/05	15	100.01	13	99.71	100.00	2	5,873	0.03%
2020/11/04	2	94.60	0	0.00	96.20	2	5,758	0.03%
2020/11/02	1	92.80	0	0.00	93.60	1	6,338	0.02%
2020/10/29	0	0.00	9	94.29	94.20	-9	6,545	-0.14%
2020/10/27	3	94.03	0	0.00	94.50	3	6,680	0.04%
2020/10/26	0	0.00	1	95.40	95.40	-1	6,777	-0.01%
2020/10/23	3	95.20	0	0.00	95.40	3	6,931	0.04%
2020/10/22	0	0.00	5	96.30	96.20	-5	7,492	-0.07%
2020/10/21	15	98.90	0	0.00	97.10	15	7,886	0.19%
2020/10/19	0	0.00	2	97.40	97.10	-2	8,531	-0.02%
2020/10/15	0	0.00	1	98.60	98.50	-1	8,772	-0.01%
2020/10/14	2	99.40	1	99.20	99.40	1	8,800	0.01%
2020/10/13	5	99.14	1	98.60	98.50	4	8,855	0.05%
2020/10/12	4	98.98	8	98.25	99.00	-4	8,854	-0.05%
2020/10/08	13	99.62	4	98.55	98.50	9	8,817	0.10%
2020/10/06	2	96.10	2	96.90	96.70	0	8,709	0.00%
2020/10/05	7	95.51	4	96.18	95.30	3	8,729	0.03%
2020/09/30	0	0.00	3	93.77	96.10	-3	8,722	-0.03%
2020/09/29	35	97.22	35	99.44	95.00	0	8,693	0.00%
2020/09/28	2	95.10	2	96.70	97.80	0	8,607	0.00%
2020/09/25	10	91.24	10	89.90	89.10	0	8,528	0.00%
2020/09/24	2	91.20	2	90.80	90.80	0	8,630	0.00%
2020/09/22	0	0.00	4	92.30	92.70	-4	8,722	-0.05%
2020/09/21	0	0.00	5	94.44	93.50	-5	8,745	-0.06%
2020/09/18	4	95.40	0	0.00	95.40	4	8,776	0.05%
2020/09/16	1	96.70	0	0.00	95.60	1	8,794	0.01%
2020/09/15	2	96.20	0	0.00	96.00	2	8,783	0.02%
2020/09/14	1	98.00	2	97.80	97.90	-1	8,745	-0.01%
2020/09/10	0	0.00	31	97.56	97.30	-31	8,638	-0.36%
2020/09/08	1	95.70	7	97.83	96.00	-6	8,629	-0.07%
2020/09/07	63	98.28	28	97.89	96.50	35	8,619	0.41%
2020/09/04	1	93.90	2	93.60	93.80	-1	8,487	-0.01%
2020/09/03	2	96.45	3	96.17	96.00	-1	8,459	-0.01%
2020/09/02	0	94.50	0	0.00	94.60	0	8,345	0.00%
2020/08/31	5	95.12	2	94.90	93.50	3	8,317	0.04%
2020/08/28	0	0.00	1	94.00	93.90	-1	8,160	-0.01%
2020/08/27	0	0.00	2	94.05	93.30	-2	8,141	-0.02%
2020/08/26	0	0.00	1	94.00	93.70	-1	8,112	-0.01%
2020/08/25	4	94.40	3	94.20	94.40	1	8,088	0.01%
2020/08/24	3	91.40	4	92.03	91.90	-1	8,028	-0.01%
2020/08/21	1	88.30	3	87.40	88.30	-2	7,952	-0.03%
2020/08/20	3	84.93	1	88.60	84.80	2	7,882	0.03%
2020/08/17	1	90.90	0	0.00	90.30	1	7,790	0.01%
2020/08/14	3	91.30	0	0.00	91.50	3	7,809	0.04%
2020/08/13	1	89.80	2	91.45	91.40	-1	7,764	-0.01%
2020/08/12	2	87.75	0	0.00	88.20	2	7,641	0.03%
2020/08/11	3	89.80	2	89.70	89.90	1	7,618	0.01%
2020/08/10	2	88.75	32	89.83	87.20	-30	7,603	-0.39%
2020/08/07	1	90.10	1	89.30	89.70	0	7,614	0.00%
2020/08/06	51	94.98	27.5	94.08	92.10	23.5	7,480	0.31%
2020/08/05	6	95.17	31	97.24	97.70	-25	7,132	-0.35%
2020/08/04	34	92.97	0	0.00	93.10	34	6,992	0.49%
2020/08/03	0.5	93.20	2	93.65	93.20	-1.5	6,925	-0.02%
2020/07/31	1	95.40	4	95.58	95.20	-3	6,880	-0.04%
2020/07/30	10	97.50	33	96.28	95.10	-23	6,820	-0.34%
2020/07/29	29	95.79	15	93.94	95.20	14	6,724	0.21%
2020/07/28	40	100.64	33	98.18	95.50	7	6,632	0.11%
2020/07/27	20	94.78	21	94.35	93.90	-1	6,091	-0.02%
2020/07/24	19	90.47	16	90.43	89.00	3	5,776	0.05%
2020/07/23	45	91.96	21	92.42	91.30	24	5,658	0.42%
2020/07/22	0	0.00	17	86.65	90.70	-17	5,280	-0.32%
2020/07/16	15	83.00	0	0.00	83.00	15	5,024	0.30%
2020/07/15	0	0.00	32	82.87	82.30	-32	5,011	-0.64%
2020/07/14	3	82.50	11	82.96	82.60	-8	5,031	-0.16%
2020/07/13	6	82.30	0	0.00	82.30	6	5,060	0.12%
2020/07/10	22	81.95	13	83.58	82.00	9	5,176	0.17%
2020/07/08	4	81.20	0	0.00	81.50	4	5,184	0.08%
2020/07/07	0	0.00	2	83.20	81.90	-2	5,238	-0.04%
2020/07/06	0	0.00	1	79.20	80.30	-1	5,212	-0.02%
2020/07/02	6	78.75	0	0.00	79.10	6	5,189	0.12%
2020/06/30	3	77.60	1	78.50	77.80	2	5,157	0.04%
2020/06/29	0	0.00	1	77.30	77.50	-1	5,212	-0.02%
2020/06/23	3	77.90	0	0.00	77.90	3	5,423	0.06%
2020/06/22	0	0.00	6	78.25	78.30	-6	5,525	-0.11%
2020/06/17	1	77.10	1	77.00	77.10	0	5,737	0.00%
2020/06/15	0	0.00	1	75.70	76.00	-1	6,083	-0.02%
2020/06/12	2	76.00	2	75.70	75.70	0	6,087	0.00%
2020/06/11	7	78.77	2	78.15	77.20	5	6,109	0.08%
2020/06/10	0	0.00	1	76.50	77.20	-1	6,099	-0.02%
2020/06/09	0	0.00	5	76.60	75.80	-5	6,181	-0.08%
2020/06/08	2	75.30	0	0.00	75.80	2	6,305	0.03%
2020/06/04	0	0.00	2	74.10	73.60	-2	6,361	-0.03%
2020/06/03	2	73.40	2	74.00	73.40	0	6,422	0.00%
2020/06/02	0	0.00	3	73.80	73.20	-3	6,435	-0.05%
2020/06/01	2	73.50	0	0.00	73.40	2	6,440	0.03%
2020/05/29	1	71.50	3	71.60	73.50	-2	6,453	-0.03%
2020/05/28	1	71.60	3	71.97	71.60	-2	6,447	-0.03%
2020/05/26	1	71.90	0	0.00	71.20	1	6,514	0.02%
2020/05/25	0	0.00	3	71.03	71.50	-3	6,524	-0.05%
2020/05/22	0	0.00	1	69.60	69.50	-1	6,581	-0.02%
2020/05/21	1	68.70	2	69.45	69.90	-1	6,735	-0.01%
2020/05/20	1	68.00	1	68.90	68.40	0	6,756	0.00%
2020/05/19	1	68.50	0	0.00	68.50	1	6,748	0.01%
2020/05/18	2	68.05	0	0.00	67.60	2	6,734	0.03%
2020/05/15	3	71.90	2	70.60	70.10	1	6,724	0.01%
2020/05/14	48	74.05	53	74.07	71.70	-5	6,681	-0.07%
2020/05/13	16	72.21	12	72.05	72.80	4	6,547	0.06%
2020/05/12	5	71.00	21	70.42	70.80	-16	6,516	-0.25%
2020/05/07	1	70.00	0	0.00	69.80	1	6,537	0.02%
2020/05/04	1	69.40	0	0.00	69.50	1	6,636	0.02%
2020/04/30	26	69.26	2	69.40	69.90	24	6,624	0.36%
2020/04/29	2	68.35	0	0.00	68.60	2	6,573	0.03%
2020/04/27	1	67.30	2	68.10	67.60	-1	6,581	-0.02%
2020/04/21	1	67.50	1	67.30	66.50	0	6,537	0.00%
2020/04/17	0	0.00	1	70.10	68.20	-1	6,683	-0.01%
2020/04/16	1	69.00	1	68.50	67.70	0	6,616	0.00%
2020/04/15	0	0.00	11	66.86	68.00	-11	6,543	-0.17%
2020/04/14	12	64.31	3	65.30	65.50	9	6,409	0.14%
2020/04/13	2	62.90	0	0.00	63.00	2	6,323	0.03%
2020/04/10	3	63.13	1	62.90	62.90	2	6,302	0.03%
2020/04/09	0	0.00	26	61.77	62.40	-26	6,216	-0.42%
2020/04/08	13	61.06	3	60.77	61.60	10	6,163	0.16%
2020/04/07	1	60.10	0	0.00	61.20	1	6,065	0.02%
2020/04/06	1	58.70	1	59.50	59.50	0	6,009	0.00%
2020/04/01	5	58.90	0	0.00	58.90	5	6,190	0.08%
2020/03/30	11	58.52	0	0.00	58.60	11	6,083	0.18%
2020/03/27	9	60.79	23	60.37	60.50	-14	5,973	-0.23%
2020/03/26	8	58.45	4	57.48	59.00	4	5,822	0.07%
2020/03/25	14	59.55	3	59.20	59.00	11	5,718	0.19%
2020/03/24	1	56.90	0	0.00	56.70	1	5,656	0.02%
2020/03/20	6	58.40	6	60.45	58.90	0	5,750	0.00%
2020/03/19	1	60.60	0	0.00	57.60	1	5,614	0.02%
2020/03/18	1	63.10	3	63.93	64.00	-2	5,639	-0.04%
2020/03/17	0	0.00	10	65.39	65.00	-10	5,724	-0.17%
2020/03/16	1	68.00	1	70.00	67.00	0	5,852	0.00%
2020/03/13	22	69.25	22.1	67.52	70.00	-0.1	5,922	0.00%
2020/03/12	1	72.70	1	70.10	71.40	0	5,974	0.00%
2020/03/11	0	0.00	20	70.80	71.80	-20	6,038	-0.33%
2020/03/10	1	72.90	1	73.50	72.00	0	6,380	0.00%
2020/03/09	1	73.00	0	0.00	72.90	1	6,726	0.01%
2020/03/05	0	0.00	4	75.35	75.10	-4	6,804	-0.06%
2020/03/04	0	0.00	1	75.10	74.70	-1	6,847	-0.01%
2020/03/02	3	74.00	2	75.00	74.00	1	6,891	0.01%
2020/02/25	3	74.97	2	73.90	75.30	1	7,200	0.01%
2020/02/24	29	74.58	9	74.52	74.00	20	7,139	0.28%
2020/02/21	20	78.53	10	78.33	78.40	10	6,994	0.14%
2020/02/20	2	77.65	0	0.00	77.70	2	6,922	0.03%
2020/02/17	1	78.00	0	0.00	78.30	1	6,895	0.01%
2020/02/14	1	79.00	1	79.10	79.00	0	6,821	0.00%
2020/02/13	1.1	78.98	1	79.30	78.80	0.1	6,802	0.00%
2020/02/12	2	77.90	8	78.35	78.50	-6	6,766	-0.09%
2020/02/11	0	0.00	2	77.00	77.00	-2	6,714	-0.03%
2020/02/10	2	78.00	0	0.00	76.90	2	6,668	0.03%
2020/02/07	3	77.80	0	0.00	77.70	3	6,662	0.05%
2020/02/06	2	78.45	0	0.00	78.90	2	6,644	0.03%
2020/02/03	2	74.60	0	0.00	74.50	2	6,676	0.03%
2020/01/31	9	75.16	4	75.05	75.20	5	6,658	0.08%
2020/01/30	2	75.00	25	77.05	75.00	-23	6,642	-0.35%
2020/01/20	1	80.10	1	79.70	79.30	0	6,534	0.00%
2020/01/16	2	80.15	0	0.00	80.10	2	6,522	0.03%
2020/01/15	4	82.50	28	81.96	81.00	-24	6,483	-0.37%
2020/01/14	33.1	82.94	22	80.81	83.10	11.1	6,389	0.17%
2020/01/13	0	0.00	3	79.03	79.80	-3	6,228	-0.05%
2020/01/10	0	0.00	8	78.14	77.50	-8	6,176	-0.13%
2020/01/09	2	77.55	0	0.00	77.50	2	6,167	0.03%
2020/01/08	2	76.90	0	0.00	76.80	2	6,204	0.03%
2020/01/07	1	77.20	2	76.90	77.40	-1	6,196	-0.02%
2020/01/06	4	77.65	0	0.00	77.50	4	6,168	0.06%
2020/01/03	5	78.30	1	78.00	78.00	4	6,122	0.07%
2020/01/02	6	78.90	0	0.00	78.80	6	6,067	0.10%
2019/12/31	0	0.00	2	79.40	79.30	-2	6,019	-0.03%
2019/12/30	6	80.70	18	81.27	80.20	-12	6,024	-0.20%
2019/12/27	41	80.33	44	80.00	80.00	-3	5,985	-0.05%
2019/12/26	2	78.20	2	78.40	78.10	0	5,767	0.00%
2019/12/25	11	78.46	2	77.15	78.30	9	5,805	0.16%
2019/12/24	3	77.03	10	77.00	76.40	-7	5,900	-0.12%
2019/12/20	4	77.38	1	78.10	77.20	3	5,915	0.05%
2019/12/19	10	77.77	4	78.30	77.70	6	5,892	0.10%
2019/12/18	22	79.07	42	79.59	78.70	-20	5,851	-0.34%
2019/12/17	17	78.34	1.1	78.03	78.60	16	5,747	0.28%
2019/12/16	5.1	78.05	28	78.44	77.30	-23	5,662	-0.41%
2019/12/13	13	77.15	8	77.25	77.00	5	5,630	0.09%
2019/12/12	13	77.05	5	77.34	77.00	8	5,505	0.15%
2019/12/11	16	75.75	1	76.00	77.40	15	5,432	0.28%
2019/12/10	19	76.75	51	76.32	76.00	-32	5,289	-0.60%
2019/12/09	12	76.83	2	76.70	76.70	10	5,178	0.19%
2019/12/06	13	77.98	36	79.47	77.90	-23	5,055	-0.45%
2019/12/05	130	80.66	42	80.41	79.60	88	4,882	1.80%	大買/
2019/12/04	94	76.95	89	77.14	76.20	5	4,564	0.11%
2019/12/03	10	73.21	10	72.78	73.10	0	4,170	0.00%
2019/11/28	2	72.25	10	72.30	72.40	-8	4,183	-0.19%
2019/11/27	4	72.50	2	72.85	71.10	2	4,140	0.05%
2019/11/26	18	71.93	33	71.26	72.00	-15	4,053	-0.37%
2019/11/25	2	68.60	3	68.97	68.80	-1	3,784	-0.03%
2019/11/22	25	67.68	11	67.41	68.00	14	3,686	0.38%
2019/11/21	0	0.00	1	65.50	66.70	-1	3,627	-0.03%
2019/11/20	1	66.90	2	66.85	65.20	-1	3,592	-0.03%
2019/11/18	1	66.00	0	0.00	66.30	1	3,548	0.03%
2019/11/15	12	65.27	0	0.00	66.60	12	3,539	0.34%
2019/11/13	0	0.00	0.1	64.30	64.30	-0.1	3,532	0.00%
2019/11/11	0	0.00	1	64.00	64.10	-1	3,556	-0.03%
2019/11/07	0	0.00	1	66.00	65.60	-1	3,560	-0.03%
2019/11/05	4	67.05	6	67.70	66.50	-2	3,557	-0.06%
2019/11/04	9	67.33	16	67.04	67.40	-7	3,522	-0.20%
2019/11/01	8	64.45	2	64.70	65.20	6	3,511	0.17%
2019/10/31	0	0.00	7	65.13	65.20	-7	3,503	-0.20%
2019/10/29	3	65.03	0	0.00	64.20	3	3,610	0.08%
2019/10/28	1	65.10	0	0.00	65.00	1	3,626	0.03%
2019/10/24	5	64.70	5	64.60	64.70	0	3,664	0.00%
2019/10/21	5	63.30	0	0.00	63.30	5	3,844	0.13%
2019/10/16	5	65.04	31	64.31	64.60	-26	3,945	-0.66%
2019/10/15	27	63.43	1	62.70	63.50	26	3,920	0.66%
2019/10/14	4	62.30	4	62.60	62.60	0	3,937	0.00%
2019/10/09	4	61.80	3	61.50	61.70	1	3,912	0.03%
2019/10/08	2	62.10	3	62.50	62.40	-1	3,911	-0.03%
2019/10/07	1	60.90	0	0.00	61.20	1	3,894	0.03%
2019/09/27	2	63.40	2	63.85	62.70	0	3,858	0.00%
2019/09/25	0	0.00	1	65.70	66.20	-1	3,860	-0.03%
2019/09/24	3	67.30	3	66.80	66.80	0	3,866	0.00%
2019/09/23	5	66.80	0	0.00	67.60	5	3,934	0.13%
2019/09/19	3	68.00	3	68.43	68.20	0	4,038	0.00%
2019/09/18	2	68.10	5	67.72	68.60	-3	4,064	-0.07%
2019/09/17	1	66.00	1	66.00	66.00	0	3,970	0.00%
2019/09/12	0	0.00	4	66.05	65.60	-4	3,958	-0.10%
2019/09/10	3	65.10	1	64.90	65.00	2	3,922	0.05%
2019/09/09	2	66.50	2	66.20	65.80	0	3,870	0.00%
2019/09/06	4	66.03	7	65.74	66.10	-3	3,880	-0.08%
2019/09/05	1	65.40	2	65.00	64.90	-1	3,870	-0.03%
2019/09/03	2	65.00	3	65.00	64.50	-1	3,948	-0.03%
2019/09/02	3	63.90	0	0.00	64.10	3	3,851	0.08%
2019/08/29	1	62.90	1	62.70	62.70	0	3,871	0.00%
2019/08/08	1	62.00	0	0.00	61.50	1	4,529	0.02%
2019/08/06	1	62.10	0	0.00	62.20	1	4,561	0.02%
2019/08/05	0	0.00	1	61.60	61.90	-1	4,559	-0.02%
2019/08/02	1	63.20	0	0.00	64.00	1	4,565	0.02%
2019/07/23	0	0.00	4	64.50	64.50	-4	4,776	-0.08%
2019/07/12	2	61.55	5	61.60	61.20	-3	4,903	-0.06%
2019/07/11	1	61.20	1	61.50	61.30	0	4,932	0.00%
2019/07/05	3	61.07	0	0.00	60.30	3	5,037	0.06%
2019/06/26	0	0.00	1	63.60	65.00	-1	4,944	-0.02%
2019/06/06	1	59.40	0	0.00	58.20	1	5,167	0.02%
2019/05/27	1	59.70	0	0.00	60.00	1	5,522	0.02%
2019/05/23	2	60.70	0	0.00	60.80	2	5,526	0.04%
2019/05/22	0	0.00	1	60.20	60.70	-1	5,571	-0.02%
2019/05/21	2	60.10	1	59.50	60.00	1	5,621	0.02%
2019/05/15	1	64.40	1	64.20	64.20	0	6,056	0.00%
2019/05/14	3	63.63	1	63.60	64.00	2	6,218	0.03%
2019/05/10	0	0.00	1	64.50	64.00	-1	6,442	-0.02%
2019/05/09	1	63.70	1	65.30	63.70	0	6,526	0.00%
2019/05/07	0	0.00	1.5	66.20	66.20	-1.5	6,688	-0.02%
2019/05/06	1.2	65.22	0	0.00	64.60	1.2	6,704	0.02%
2019/05/02	1.2	66.63	0	0.00	65.70	1.2	6,505	0.02%
2019/04/30	0	0.00	1.4	67.98	68.50	-1.4	6,399	-0.02%
2019/04/29	1	68.20	0	0.00	67.90	1	6,402	0.02%
2019/04/26	0.1	68.00	1	67.90	68.00	-1	6,423	-0.01%
2019/04/24	0	0.00	1	69.10	69.10	-1	6,368	-0.02%
2019/04/23	2	69.80	1.2	69.84	69.10	0.9	6,506	0.01%
2019/04/19	11	69.08	10	69.04	69.20	1	6,573	0.02%
2019/04/18	0	0.00	4.2	69.31	69.20	-4.2	6,541	-0.06%
2019/04/17	0	0.00	0.1	68.30	68.70	-0.1	6,513	0.00%
2019/04/12	0	0.00	1	67.40	67.20	-1	6,562	-0.02%
2019/04/10	0.1	67.10	0	0.00	67.20	0.1	6,612	0.00%
2019/04/09	1.1	67.79	0	0.00	67.70	1.1	6,621	0.02%
2019/04/08	1	68.90	2	69.70	69.50	-1	6,545	-0.02%
2019/04/01	0	0.00	7	67.41	67.00	-7	6,446	-0.11%
2019/03/28	2.1	65.70	0	0.00	65.20	2.1	6,393	0.03%
2019/03/27	0.3	67.20	2	67.30	67.00	-1.7	6,318	-0.03%
2019/03/26	3	67.87	0	0.00	67.90	3	6,378	0.05%
2019/03/25	3	66.73	2	67.90	68.10	1	6,398	0.02%
2019/03/22	4	67.75	8.1	68.02	68.20	-4.1	6,318	-0.06%
2019/03/21	9.1	66.25	0	0.00	66.50	9.1	6,247	0.14%
2019/03/20	2	65.70	0	0.00	65.50	2	6,264	0.03%
2019/03/19	0	0.00	1	65.50	65.50	-1	6,237	-0.02%
2019/03/18	0.1	65.60	0	0.00	65.40	0.1	6,202	0.00%
2019/03/15	0.1	66.00	0	0.00	65.80	0.1	6,164	0.00%
2019/03/13	1	66.30	0	0.00	66.50	1	6,209	0.02%
2019/03/12	1	66.50	0	0.00	66.30	1	6,251	0.02%
2019/03/11	1.1	66.75	1	65.80	65.50	0.1	6,188	0.00%
2019/03/08	0.1	67.20	0	0.00	66.80	0.1	6,157	0.00%
2019/03/07	0	0.00	1	69.00	68.50	-1	6,139	-0.02%
2019/03/06	1	69.70	1	70.10	70.20	0	6,188	0.00%
2019/03/04	1	70.90	5	70.80	70.00	-4	6,218	-0.06%
2019/02/27	0	0.00	1	68.00	69.30	-1	6,111	-0.02%
2019/02/26	5	68.80	7	69.16	68.20	-2	6,113	-0.03%
2019/02/22	1	65.40	0	0.00	65.60	1	5,926	0.02%
2019/02/21	3	67.10	0	0.00	66.10	3	5,890	0.05%
2019/02/20	1	66.70	1	66.20	66.00	0	5,869	0.00%
2019/02/18	2	69.90	8	69.15	67.40	-6	5,713	-0.11%
2019/02/15	4	66.55	2	66.35	65.50	2	5,557	0.04%
2019/02/14	2	65.70	3	64.87	66.10	-1	5,437	-0.02%
2019/02/13	1	63.00	0	0.00	62.70	1	5,202	0.02%
2019/02/12	3	63.63	1	64.00	63.50	2	5,100	0.04%
2019/02/11	3	65.10	1	66.50	65.10	2	5,035	0.04%
2019/01/30	0	0.00	1	65.20	66.60	-1	4,912	-0.02%
2019/01/29	1	64.00	0	0.00	64.40	1	4,837	0.02%
2019/01/16	6	58.50	8	57.66	58.50	-2	5,295	-0.04%
2019/01/11	2	56.95	1	56.30	56.30	1	5,087	0.02%
2019/01/04	1	57.30	0	0.00	57.40	1	5,013	0.02%
2019/01/02	1	61.40	1	61.90	63.00	0	5,061	0.00%
2018/12/26	0	0.00	8	62.18	60.30	-8	5,124	-0.16%
2018/12/25	4	61.20	0	0.00	60.50	4	5,129	0.08%
2018/12/22	4	62.70	0	0.00	62.60	4	5,150	0.08%
2018/12/21	0	0.00	3	63.90	62.50	-3	5,234	-0.06%
2018/12/19	3	64.20	3	64.90	64.00	0	5,204	0.00%
2018/12/18	3	63.40	0	0.00	63.70	3	5,148	0.06%
2018/11/29	1	64.80	1	64.50	64.40	0	5,512	0.00%
2018/11/27	0	0.00	2	60.55	61.80	-2	5,388	-0.04%
2018/11/26	3	60.80	1	60.20	60.40	2	5,442	0.04%
2018/11/16	2	62.60	2	62.80	62.80	0	5,717	0.00%
2018/11/08	0	0.00	1	63.10	62.30	-1	5,771	-0.02%
2018/11/07	1	60.90	1	61.70	62.30	0	5,774	0.00%
2018/10/30	0	0.00	4	51.80	52.90	-4	5,892	-0.07%
2018/10/29	4	51.50	5	51.10	51.50	-1	5,897	-0.02%
2018/10/26	5	49.90	0	0.00	49.90	5	5,844	0.09%
2018/10/22	1	58.60	0	0.00	58.40	1	5,632	0.02%
2018/10/17	0	0.00	1	59.00	59.80	-1	5,735	-0.02%
2018/10/11	1	54.10	1	54.00	54.00	0	5,740	0.00%
2018/09/27	0	0.00	2	67.70	68.20	-2	5,478	-0.04%
2018/09/14	5	66.10	5	63.30	66.10	0	5,407	0.00%
2018/09/13	0	0.00	1	62.20	63.30	-1	5,329	-0.02%
2018/09/10	2	64.90	0	0.00	64.70	2	5,271	0.04%
2018/09/07	1	71.10	1	69.90	69.70	0	5,265	0.00%
2018/09/03	0	0.00	0.6	73.60	73.40	-0.6	5,657	-0.01%
2018/08/31	2	73.70	0	0.00	74.50	2	5,622	0.04%
2018/08/29	0	0.00	2	77.30	75.50	-2	5,472	-0.04%
2018/08/16	2	75.10	0	0.00	75.00	2	5,361	0.04%
2018/08/08	1	78.40	2	80.00	83.10	-1	4,918	-0.02%
2018/08/06	1	78.60	0	0.00	75.40	1	4,659	0.02%
2018/08/01	1	77.50	0	0.00	77.60	1	4,507	0.02%
2018/07/31	0	0.00	1	77.30	78.00	-1	4,434	-0.02%
2018/07/30	1	78.20	3	77.40	77.20	-2	4,391	-0.05%
2018/07/26	1	76.00	0	0.00	76.10	1	4,377	0.02%
2018/07/25	5	76.28	2	76.60	76.50	3	4,318	0.07%
2018/07/24	0	0.00	5	71.30	73.70	-5	4,246	-0.12%
2018/07/23	5	70.80	1	72.30	70.10	4	4,160	0.10%
2018/07/05	0	0.00	2	66.00	66.00	-2	3,880	-0.05%
2018/07/04	0	0.00	2	69.10	69.00	-2	3,883	-0.05%
2018/07/03	7	68.80	1	68.50	69.00	6	3,887	0.15%
2018/07/02	0	0.00	13	69.81	69.80	-13	3,864	-0.34%
2018/06/27	4	69.10	2	70.20	69.30	2	4,082	0.05%
2018/06/26	0	0.00	3	69.90	70.00	-3	4,039	-0.07%
2018/06/25	0	0.00	3	68.50	69.00	-3	4,044	-0.07%
2018/06/22	0	0.00	2	68.60	68.50	-2	4,093	-0.05%
2018/06/19	3	67.13	0	0.00	66.00	3	3,962	0.08%
2018/06/15	10	68.96	4	68.90	69.30	6	3,885	0.15%
2018/06/14	6	69.30	0	0.00	70.00	6	3,758	0.16%
2018/06/13	1	70.00	30	70.43	70.40	-29	3,608	-0.80%
2018/06/12	7	67.20	10	68.49	67.20	-3	3,365	-0.09%
2018/06/07	0	0.00	5	66.00	66.80	-5	3,177	-0.16%
2018/06/04	2	64.60	0	0.00	64.90	2	3,194	0.06%
2018/06/01	3	65.60	3	67.90	65.10	0	3,180	0.00%
2018/05/31	3	66.00	6	66.00	65.60	-3	3,125	-0.10%
2018/05/17	0	0.00	1	62.40	61.40	-1	3,105	-0.03%
2018/05/10	2	63.40	2	61.80	63.40	0	3,234	0.00%
2018/05/08	0	0.00	1	60.10	60.40	-1	3,295	-0.03%
2018/05/03	1	59.90	0	0.00	60.90	1	3,306	0.03%
2018/04/18	0	0.00	1	64.10	64.20	-1	3,716	-0.03%
2018/04/17	0	0.00	1	63.10	63.50	-1	3,697	-0.03%
2018/04/16	1	63.00	0	0.00	63.20	1	3,706	0.03%
2018/04/13	0	0.00	1	63.90	63.40	-1	3,719	-0.03%
2018/04/11	1	64.00	0	0.00	64.00	1	3,777	0.03%
2018/04/10	0	0.00	1	64.10	64.30	-1	3,801	-0.03%
2018/04/09	1	63.20	0	0.00	63.50	1	3,787	0.03%
2018/04/03	0	0.00	1	63.50	64.40	-1	3,800	-0.03%
2018/04/02	6	66.48	1	66.10	65.10	5	3,775	0.13%
2018/03/31	21	67.01	21	67.32	67.00	0	3,746	0.00%
2018/03/30	1	67.10	0	0.00	66.90	1	3,619	0.03%
2018/03/28	2	64.10	3	64.53	64.10	-1	3,421	-0.03%
2018/03/27	1	62.60	1	65.10	64.70	0	3,391	0.00%
2018/03/19	0	0.00	4	64.30	64.40	-4	3,389	-0.12%
2018/03/13	0	0.00	1	64.20	64.30	-1	3,538	-0.03%
2018/03/12	0	0.00	5	64.60	64.10	-5	3,642	-0.14%
2018/03/09	16	64.00	0	0.00	64.00	16	3,665	0.44%
2018/03/08	24	63.78	0	0.00	63.80	24	3,727	0.64%
2018/02/27	1	63.10	0	0.00	61.00	1	3,851	0.03%
2018/01/25	1	64.80	0	0.00	64.80	1	4,320	0.02%
2018/01/24	2	65.85	0	0.00	66.00	2	4,275	0.05%
2018/01/22	5	67.10	0	0.00	67.30	5	4,231	0.12%
2018/01/19	2	67.90	7	69.97	68.10	-5	4,250	-0.12%
2018/01/18	5	68.20	0	0.00	67.60	5	4,189	0.12%
2018/01/17	2	68.00	1	67.50	68.00	1	4,085	0.02%
2018/01/05	1	65.30	1	66.50	64.80	0	3,703	0.00%
2018/01/04	3	65.47	0	0.00	66.00	3	3,654	0.08%