世界 (5347)-永豐金-員林券商分點個股進出

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
93.2
漲跌
▲1.1
漲幅
+1.19%
成交量
9,318張
產業
上櫃半導體類股
1080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－永豐金-員林券商分點個股進出

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

永豐金-員林券商分點個股進出
永豐金-員林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
2024/05/06	0	0.00	0.1	91.98	92.10	-0.1	14,391	0.00%
2024/05/03	5.1	92.87	3.2	93.14	92.80	1.9	14,275	0.01%
2024/05/02	1.1	91.30	16.2	92.33	93.90	-15.1	14,054	-0.11%
2024/04/30	5.1	86.29	0.2	87.02	86.00	4.9	13,191	0.04%
2024/04/29	6	86.07	9.2	86.70	88.60	-3.2	13,068	-0.02%
2024/04/26	1	83.80	6	84.12	83.00	-5	12,848	-0.04%
2024/04/25	1	84.30	1	84.50	83.30	0	13,003	0.00%
2024/04/24	8	83.85	11.4	84.70	85.40	-3.3	13,050	-0.03%
2024/04/23	0	0.00	0.1	82.00	82.30	-0.1	12,963	0.00%
2024/04/22	2.3	80.58	5	80.56	81.20	-2.8	12,978	-0.02%
2024/04/19	9.1	82.39	1	82.20	81.20	8.1	12,842	0.06%
2024/04/18	0.3	85.74	2.1	85.94	86.30	-1.8	12,613	-0.01%
2024/04/17	1	84.11	4	84.73	84.70	-3	12,497	-0.02%
2024/04/16	3	83.20	1	83.09	83.10	2	12,400	0.02%
2024/04/15	7	85.01	5	84.94	84.90	2	12,279	0.02%
2024/04/12	2	87.90	1.1	88.37	87.70	1	12,146	0.01%
2024/04/11	2	86.51	2	87.50	88.00	0	12,086	0.00%
2024/04/10	0	0.00	21	87.08	86.90	-21	11,971	-0.18%
2024/04/09	0.1	87.29	16	87.44	87.10	-15.9	11,937	-0.13%
2024/04/08	1	86.00	5	86.02	86.10	-4	11,879	-0.03%
2024/04/03	6	84.82	2	85.15	85.00	4	11,878	0.03%
2024/04/02	3	85.37	2.3	85.54	84.80	0.7	11,948	0.01%
2024/04/01	11.1	84.86	8	85.03	84.60	3.1	12,193	0.03%
2024/03/29	8	84.44	13	85.69	85.50	-5	12,083	-0.04%
2024/03/28	11	85.62	7	85.17	84.80	4	11,766	0.03%
2024/03/27	11.5	85.00	14	86.02	86.20	-2.5	11,713	-0.02%
2024/03/26	79	85.74	104	85.34	85.10	-25	11,645	-0.21%	大賣/
2024/03/25	47.1	86.49	31	86.37	86.30	16	11,427	0.14%
2024/03/22	36	87.64	32.1	87.94	87.90	3.9	11,365	0.03%
2024/03/21	16	89.74	4.1	90.52	89.80	12	10,946	0.11%
2024/03/20	41	88.52	7.4	89.90	89.70	33.6	10,714	0.31%
2024/03/19	6	88.54	40.1	88.58	90.80	-34	10,121	-0.34%
2024/03/18	6	85.18	15	85.00	84.80	-9	9,386	-0.10%
2024/03/15	8	83.30	17	84.05	83.90	-9	9,116	-0.10%
2024/03/14	16	82.43	12	82.58	82.40	4	8,838	0.05%
2024/03/13	37.1	84.21	39.4	83.91	82.70	-2.3	8,627	-0.03%
2024/03/12	60.5	78.89	15.1	79.08	81.20	45.5	7,739	0.59%
2024/03/11	7	73.59	3	73.77	73.90	4	7,115	0.06%
2024/03/08	4.2	74.80	0.2	75.05	74.20	4	7,449	0.05%
2024/03/07	1	73.30	0	0.00	73.10	1	7,395	0.01%
2024/03/06	0	72.50	6.5	72.74	72.80	-6.5	7,738	-0.08%
2024/03/05	0.1	72.90	0	0.00	72.60	0.1	8,252	0.00%
2024/03/04	0.3	73.40	0	73.50	73.50	0.3	8,703	0.00%
2024/03/01	1.1	72.63	0	0.00	72.60	1.1	9,179	0.01%
2024/02/29	0.5	71.70	0	0.00	72.20	0.5	9,902	0.01%
2024/02/27	1	72.60	0	0.00	72.00	1	10,878	0.01%
2024/02/26	0	72.60	0	0.00	72.20	0	11,785	0.00%
2024/02/23	1.2	74.00	0	0.00	72.90	1.2	12,337	0.01%
2024/02/22	0	0.00	3	74.00	73.80	-3	12,910	-0.02%
2024/02/21	1	73.90	0	0.00	73.50	1	13,364	0.01%
2024/02/20	1	74.90	2	74.65	74.30	-1	13,533	-0.01%
2024/02/19	0	0.00	1.1	75.26	75.30	-1.1	13,646	-0.01%
2024/02/16	3	74.20	2.2	74.75	74.80	0.8	13,746	0.01%
2024/02/15	1	73.30	0	0.00	73.90	1	13,852	0.01%
2024/02/05	0	0.00	2	73.15	73.50	-2	13,811	-0.01%
2024/02/02	1	73.00	3	73.80	72.60	-2	13,767	-0.01%
2024/02/01	1	72.99	0.2	72.60	72.50	0.9	14,010	0.01%
2024/01/31	1	73.60	0	0.00	73.50	1	14,280	0.01%
2024/01/30	1.3	73.50	0	0.00	73.10	1.3	14,228	0.01%
2024/01/29	0.2	74.20	0	0.00	74.70	0.2	14,265	0.00%
2024/01/26	0.2	75.70	2	74.90	74.80	-1.8	14,319	-0.01%
2024/01/25	9.7	75.97	0	0.00	76.30	9.7	14,328	0.07%
2024/01/22	4	74.42	5	73.62	73.50	-1	14,345	-0.01%
2024/01/19	1	74.80	1	75.30	74.40	0	14,281	0.00%
2024/01/18	1.1	72.82	0	73.00	72.70	1.1	14,140	0.01%
2024/01/17	3.5	73.48	1	73.90	73.90	2.5	14,076	0.02%
2024/01/16	2.2	75.94	4	76.20	76.00	-1.8	13,957	-0.01%
2024/01/15	0	0.00	6	77.63	77.80	-6	13,883	-0.04%
2024/01/12	1	77.91	0.1	77.80	77.50	0.9	13,946	0.01%
2024/01/11	1	78.80	2	79.30	79.40	-1	13,921	-0.01%
2024/01/09	0.4	78.80	0	0.00	78.60	0.4	14,064	0.00%
2024/01/08	2	78.35	1	79.10	78.10	1	14,142	0.01%
2024/01/05	1.2	78.60	1	79.10	78.60	0.2	14,333	0.00%
2024/01/04	1	78.70	1	78.40	78.50	0	14,439	0.00%
2024/01/03	1	78.12	0	0.00	78.30	1	14,488	0.01%
2024/01/02	0.5	79.90	1	79.60	79.70	-0.5	14,447	0.00%
2023/12/29	1.2	81.07	4.6	81.39	81.50	-3.4	14,443	-0.02%
2023/12/28	6	80.88	1.4	81.07	81.10	4.7	14,403	0.03%
2023/12/27	13.8	80.24	6.1	80.31	81.00	7.8	14,295	0.05%
2023/12/26	0.2	78.50	1	78.20	78.50	-0.8	14,049	-0.01%
2023/12/25	4	78.25	4	78.00	78.00	0	14,090	0.00%
2023/12/22	1	78.20	0	0.00	78.20	1	14,148	0.01%
2023/12/21	0	77.80	0	0.00	77.40	0	14,130	0.00%
2023/12/20	0.2	77.80	1	77.80	78.20	-0.8	14,140	-0.01%
2023/12/19	2.3	76.88	4	77.15	77.20	-1.7	14,108	-0.01%
2023/12/18	0	78.90	1	78.50	78.90	-1	13,998	-0.01%
2023/12/15	2.3	79.80	2	79.80	79.80	0.3	13,984	0.00%
2023/12/14	2	79.70	2	80.00	80.00	0	13,921	0.00%
2023/12/13	3.1	79.41	2	79.85	79.40	1.1	13,861	0.01%
2023/12/12	2	79.00	3	79.27	79.60	-1	13,775	-0.01%
2023/12/11	3	78.47	2	78.60	78.60	1	13,729	0.01%
2023/12/08	1.2	78.57	2	78.65	78.70	-0.8	13,717	-0.01%
2023/12/07	0.2	77.90	0	0.00	77.70	0.2	13,677	0.00%
2023/12/06	6.1	78.20	3	77.53	77.50	3.1	13,573	0.02%
2023/12/05	8.5	78.48	7	77.83	77.80	1.5	13,430	0.01%
2023/12/04	1	80.70	1	81.20	80.90	0	13,054	0.00%
2023/12/01	1	79.40	0.1	78.90	78.90	0.9	12,759	0.01%
2023/11/30	5.3	79.83	5	80.72	79.80	0.3	12,367	0.00%
2023/11/29	15.4	80.46	5	79.88	79.50	10.4	11,940	0.09%
2023/11/28	13	79.98	10.1	79.62	79.10	2.9	11,527	0.03%
2023/11/27	8.3	81.70	6	82.82	79.70	2.3	11,025	0.02%
2023/11/24	4	86.43	55.2	87.14	85.50	-51.2	10,300	-0.50%
2023/11/23	3.7	84.12	6	84.87	83.40	-2.3	9,265	-0.02%
2023/11/22	1	79.90	8	80.54	81.10	-7	8,342	-0.08%
2023/11/21	1	78.40	4.3	80.07	78.70	-3.3	7,853	-0.04%
2023/11/20	1.3	77.45	6.3	77.70	78.00	-5	7,333	-0.07%
2023/11/17	0	0.00	6	73.55	73.80	-6	6,902	-0.09%
2023/11/16	1	71.80	6	72.10	72.90	-5	6,770	-0.07%
2023/11/15	2	71.60	3	71.43	71.60	-1	6,740	-0.01%
2023/11/14	0	0.00	3.1	71.06	71.20	-3.1	6,718	-0.05%
2023/11/13	3	68.77	3	68.87	68.90	0	6,563	0.00%
2023/11/09	10.7	68.30	3	67.50	67.50	7.7	6,437	0.12%
2023/11/08	1.2	69.78	0	0.00	69.70	1.2	6,160	0.02%
2023/11/07	1	72.70	0	0.00	72.70	1	5,856	0.02%
2023/11/06	1	72.80	1	73.20	73.10	0	5,914	0.00%
2023/11/03	2	71.70	0	0.00	72.20	2	5,838	0.03%
2023/11/02	0	0.00	3.1	72.44	72.90	-3.1	5,827	-0.05%
2023/11/01	1	71.20	2	71.50	71.60	-1	5,822	-0.02%
2023/10/31	3.1	70.43	2	70.00	70.10	1.1	5,846	0.02%
2023/10/30	0.1	71.07	1	70.20	70.40	-0.9	5,916	-0.01%
2023/10/26	1.3	72.26	0	0.00	71.30	1.3	5,970	0.02%
2023/10/25	5	72.96	7	73.54	74.40	-2	5,918	-0.03%
2023/10/24	3	72.73	1	72.80	72.80	2	5,896	0.03%
2023/10/23	0.1	73.50	2	73.40	73.00	-1.9	5,894	-0.03%
2023/10/20	0	0.00	1	74.10	73.60	-1	5,910	-0.02%
2023/10/19	0.5	73.92	0	0.00	74.50	0.5	5,914	0.01%
2023/10/18	1	74.40	0	74.90	74.00	1	5,959	0.02%
2023/10/17	1	75.10	2	74.80	74.50	-1	5,934	-0.02%
2023/10/16	2	73.40	0	0.00	72.70	2	5,903	0.03%
2023/10/13	2.1	74.68	1	75.70	75.40	1.1	5,828	0.02%
2023/10/12	2	73.26	5.5	73.13	74.20	-3.5	5,629	-0.06%
2023/10/11	1	71.00	1.5	71.28	70.80	-0.5	5,533	-0.01%
2023/10/06	1	70.80	0	0.00	70.70	1	5,485	0.02%
2023/10/05	1	72.00	0	0.00	71.90	1	5,494	0.02%
2023/10/04	1	69.70	1.1	69.78	70.00	-0.1	5,403	0.00%
2023/10/03	1	68.60	0	0.00	69.10	1	5,410	0.02%
2023/10/02	0	0.00	1	69.10	69.10	-1	5,492	-0.02%
2023/09/28	0	0.00	0.1	68.30	68.00	-0.1	5,533	0.00%
2023/09/27	2	67.46	0	0.00	67.80	2	5,594	0.04%
2023/09/26	2.1	68.20	0	0.00	68.00	2.1	5,588	0.04%
2023/09/22	0.1	68.80	0	0.00	69.00	0.1	5,638	0.00%
2023/09/21	1	70.00	2	69.70	69.60	-1	5,642	-0.02%
2023/09/20	1	70.00	1	69.40	69.30	0	5,655	0.00%
2023/09/19	0.1	70.70	1	70.60	70.40	-0.9	5,661	-0.02%
2023/09/18	0	0.00	1	71.30	71.20	-1	5,684	-0.02%
2023/09/14	0.5	71.80	1	71.90	71.80	-0.5	5,719	-0.01%
2023/09/13	2	71.60	3	71.17	71.40	-1	5,692	-0.02%
2023/09/12	2	70.15	0.2	70.80	71.30	1.8	5,705	0.03%
2023/09/11	1.3	69.43	0	0.00	68.90	1.3	5,652	0.02%
2023/09/07	1.1	70.39	3	70.40	69.90	-2	5,671	-0.03%
2023/09/06	1	70.30	0	0.00	70.30	1	5,635	0.02%
2023/09/05	0.1	70.70	0	0.00	70.50	0.1	5,616	0.00%
2023/09/04	1	71.49	4.1	71.04	70.80	-3.1	5,597	-0.06%
2023/09/01	0.1	69.10	1.1	69.64	69.60	-1	5,535	-0.02%
2023/08/31	1	68.70	0	0.00	68.30	1	5,478	0.02%
2023/08/30	1.1	68.99	3.5	69.18	69.20	-2.4	5,435	-0.04%
2023/08/28	7	69.70	5	68.50	68.30	2	5,436	0.04%
2023/08/25	3	67.53	1	67.30	67.80	2	5,384	0.04%
2023/08/24	10	68.91	0	0.00	68.80	10	5,302	0.19%
2023/08/23	0.1	68.50	0	0.00	68.40	0.1	5,261	0.00%
2023/08/22	1.1	68.61	0	0.00	68.50	1.1	5,304	0.02%
2023/08/21	2.7	69.85	0	0.00	68.70	2.7	5,228	0.05%
2023/08/18	1.4	70.53	0	0.00	70.40	1.4	5,102	0.03%
2023/08/17	3.1	71.07	0	0.00	71.30	3.1	4,993	0.06%
2023/08/15	1	72.80	0	0.00	71.80	1	4,949	0.02%
2023/08/14	1	72.10	1	72.00	72.00	0	4,985	0.00%
2023/08/11	5	73.22	1	73.30	72.60	4	4,947	0.08%
2023/08/10	2.1	73.61	0	0.00	74.00	2.1	4,956	0.04%
2023/08/08	2.1	75.30	20	74.50	74.60	-18	4,848	-0.37%
2023/08/07	1	74.80	0	0.00	75.80	1	4,785	0.02%
2023/08/04	0.2	75.85	0	0.00	75.50	0.2	4,756	0.01%
2023/08/02	8.1	76.05	3	76.50	75.70	5.1	4,685	0.11%
2023/08/01	0	0.00	3	78.73	78.40	-3	4,539	-0.07%
2023/07/31	1	77.50	1	77.20	77.30	0	4,481	0.00%
2023/07/28	1	77.20	0	0.00	77.20	1	4,496	0.02%
2023/07/27	1	76.60	0	0.00	76.70	1	4,521	0.02%
2023/07/26	3.1	76.24	1	76.00	75.60	2.1	4,515	0.05%
2023/07/25	1	76.90	0	0.00	77.00	1	4,505	0.02%
2023/07/24	1	77.30	0	0.00	77.60	1	4,472	0.02%
2023/07/21	0.1	78.50	0	0.00	78.00	0.1	4,464	0.00%
2023/07/19	2	80.00	0	0.00	80.00	2	4,371	0.05%
2023/07/18	0	81.00	5	81.00	80.80	-5	4,387	-0.11%
2023/07/13	0	79.80	0	0.00	79.70	0	4,465	0.00%
2023/07/12	11	80.05	1	79.90	80.00	10	4,442	0.23%
2023/07/11	1	81.40	2	80.80	81.60	-1	4,422	-0.02%
2023/07/10	2	80.69	1	80.10	80.00	1	4,428	0.02%
2023/07/06	1	82.63	0	0.00	83.50	1	4,317	0.02%
2023/07/04	3	87.80	0	0.00	88.30	3	4,126	0.07%
2023/07/03	0	0.00	0	88.90	87.70	0	4,090	0.00%
2023/06/29	1	86.00	0	0.00	86.10	1	4,041	0.02%
2023/06/27	0	87.20	0	0.00	87.00	0	4,096	0.00%
2023/06/26	0	87.57	0	0.00	87.00	0	4,165	0.00%
2023/06/20	3	88.33	2	88.55	88.10	1	4,293	0.02%
2023/06/19	1.2	90.22	0	0.00	89.30	1.2	4,273	0.03%
2023/06/16	1	91.89	0	0.00	90.30	1	4,285	0.02%
2023/06/15	0	93.00	0	0.00	92.90	0	4,260	0.00%
2023/06/14	1	93.40	1	92.90	92.90	0	4,374	0.00%
2023/06/08	0	92.60	0	0.00	93.00	0	4,341	0.00%
2023/06/07	0	0.00	6	94.20	94.80	-6	4,381	-0.14%
2023/06/06	51	92.10	2	91.20	91.30	49	4,377	1.12%
2023/06/05	0	92.60	0	0.00	92.70	0	4,373	0.00%
2023/06/02	0	0.00	2	91.90	91.90	-2	4,363	-0.05%
2023/05/31	1.4	93.20	2	93.10	92.90	-0.6	4,405	-0.01%
2023/05/30	1	93.60	0	0.00	93.80	1	4,393	0.02%
2023/05/29	1	94.20	1	95.10	94.10	0	4,419	0.00%
2023/05/26	3	93.03	0	0.00	92.80	3	4,503	0.07%
2023/05/22	2	89.60	2	90.00	89.50	0	4,825	0.00%
2023/05/19	2	90.30	0	0.00	89.80	2	4,853	0.04%
2023/05/18	1	90.70	1	91.50	90.80	0	4,914	0.00%
2023/05/11	1	89.30	13	89.77	90.00	-12	5,359	-0.22%
2023/05/05	0	0.00	1	89.80	89.70	-1	5,685	-0.02%
2023/05/04	2.1	88.32	2	89.70	89.30	0.1	5,810	0.00%
2023/05/03	2	87.80	10	89.10	88.20	-8	5,880	-0.14%
2023/05/02	2	87.30	0	0.00	87.50	2	6,204	0.03%
2023/04/28	11	87.06	10	87.90	86.70	1	6,490	0.02%
2023/04/27	0.5	86.00	0	0.00	85.60	0.5	6,575	0.01%
2023/04/26	0	85.60	0	0.00	85.50	0	6,624	0.00%
2023/04/25	3.1	88.88	2	87.00	87.00	1.1	6,709	0.02%
2023/04/24	0	90.00	0	0.00	88.90	0	6,824	0.00%
2023/04/21	1	90.60	1	90.10	90.20	0	6,869	0.00%
2023/04/19	5	91.34	3	90.90	90.90	2	7,214	0.03%
2023/04/18	13	93.48	3	92.10	92.10	10	7,596	0.13%
2023/04/17	2	93.80	0	0.00	93.80	2	7,735	0.03%
2023/04/14	1	94.10	1	95.00	94.60	0	7,735	0.00%
2023/04/13	2	94.64	0	0.00	94.00	2	7,704	0.03%
2023/04/12	1	94.20	1	94.30	94.30	0	7,684	0.00%
2023/04/10	1	94.80	1	94.60	94.60	0	7,762	0.00%
2023/04/07	1	95.90	1	95.70	95.70	0	7,768	0.00%
2023/03/31	1	97.10	1	96.90	96.90	0	7,782	0.00%
2023/03/30	1	96.40	3	97.63	97.50	-2	7,815	-0.03%
2023/03/29	8	97.14	3	95.93	96.00	5	7,814	0.06%
2023/03/28	6	98.40	2	98.80	98.90	4	7,825	0.05%
2023/03/27	0	0.00	3	100.17	99.00	-3	7,922	-0.04%
2023/03/24	5	98.04	0	0.00	98.50	5	7,889	0.06%
2023/03/23	1	98.00	11	95.76	98.00	-10	7,842	-0.13%
2023/03/22	1	94.50	1	94.20	94.20	0	7,774	0.00%
2023/03/21	3	94.27	3	93.70	93.70	0	7,849	0.00%
2023/03/20	1	95.00	1	94.60	94.60	0	7,920	0.00%
2023/03/17	0	0.00	12	93.89	95.90	-12	7,928	-0.15%
2023/03/16	1	92.00	10	91.95	91.80	-9	7,841	-0.11%
2023/03/13	2	91.10	0	0.00	92.50	2	7,947	0.03%
2023/03/10	4	92.05	0	0.00	91.70	4	7,997	0.05%
2023/03/09	15	94.55	0	0.00	93.90	15	8,118	0.18%
2023/03/08	0	94.50	0	0.00	94.80	0	8,138	0.00%
2023/03/07	6	94.37	1	94.80	94.40	5	8,131	0.06%
2023/03/03	0	0.00	15	93.71	91.60	-15	8,105	-0.19%
2023/03/02	15	92.50	0	0.00	92.60	15	8,090	0.19%
2023/03/01	0	0.00	0	90.80	93.40	0	8,175	0.00%
2023/02/24	1	94.90	0	0.00	92.50	1	8,181	0.01%
2023/02/23	0	0.00	1	93.51	93.40	-1	8,204	-0.01%
2023/02/22	1	91.70	1	91.40	91.70	0	8,356	0.00%
2023/02/21	1	94.00	12	94.84	95.00	-11	8,345	-0.13%
2023/02/17	2	92.10	1	92.00	92.40	1	8,752	0.01%
2023/02/16	4	92.75	2.3	92.97	92.70	1.7	8,847	0.02%
2023/02/15	14	94.04	1	92.30	92.40	13	9,097	0.14%
2023/02/14	0	0.00	11	97.09	97.20	-11	9,016	-0.12%
2023/02/13	14	95.73	3	97.13	96.80	11	9,109	0.12%
2023/02/10	0	0.00	3	98.07	98.70	-3	9,040	-0.03%
2023/02/09	1	95.01	3	95.57	95.50	-2	8,938	-0.02%
2023/02/08	5	96.02	14	96.80	95.70	-9	8,956	-0.10%
2023/02/07	1	94.01	1	95.20	95.30	0	8,863	0.00%
2023/02/06	6	94.23	1	94.30	93.60	5	9,066	0.06%
2023/02/03	12	96.45	22	96.78	96.60	-10	9,038	-0.11%
2023/02/02	27	97.64	19.1	97.65	96.80	8	9,008	0.09%
2023/02/01	17	97.35	6.1	97.20	97.20	11	8,912	0.12%
2023/01/31	19	97.41	18	98.21	99.70	1	8,795	0.01%
2023/01/30	2	99.50	7.1	100.03	101.00	-5.1	8,464	-0.06%
2023/01/17	1	89.40	1	91.30	92.00	0	8,194	0.00%
2023/01/16	0	89.00	0	0.00	89.30	0	8,114	0.00%
2023/01/13	0	0.00	1	88.10	88.20	-1	8,124	-0.01%
2023/01/12	4	89.38	4	90.25	90.00	0	8,014	0.00%
2023/01/11	2	91.40	2	92.50	92.60	0	7,883	0.00%
2023/01/10	3	92.97	2	93.00	91.70	1	7,836	0.01%
2023/01/09	3.1	90.65	10	92.48	93.40	-6.9	7,676	-0.09%
2023/01/06	1	89.80	4	90.78	90.80	-3	7,420	-0.04%
2023/01/04	0	0.00	0	80.00	80.50	0	6,909	0.00%
2023/01/03	0	0.00	0	77.80	80.00	0	6,966	0.00%
2022/12/30	1.5	78.33	3	77.90	77.50	-1.5	6,966	-0.02%
2022/12/28	1	77.80	0	0.00	77.80	1	7,004	0.01%
2022/12/27	1	81.60	0	0.00	81.10	1	6,983	0.01%
2022/12/15	4	83.13	2	82.90	82.90	2	6,970	0.03%
2022/12/14	1	82.90	1	83.50	83.50	0	7,154	0.00%
2022/12/13	0	0.00	1	84.70	83.80	-1	7,106	-0.01%
2022/12/09	2	83.05	3	83.30	83.20	-1	6,948	-0.01%
2022/12/08	3	83.00	3	82.90	82.90	0	6,914	0.00%
2022/12/07	1	84.90	2	83.80	83.30	-1	6,902	-0.01%
2022/12/05	1	87.00	1	86.50	86.50	0	6,886	0.00%
2022/12/02	1	86.90	0	0.00	86.80	1	6,936	0.01%
2022/12/01	3	86.63	6	85.40	87.10	-3	6,920	-0.04%
2022/11/30	4	82.35	3	82.33	82.30	1	6,787	0.01%
2022/11/24	3	83.37	2	84.10	84.40	1	6,781	0.01%
2022/11/23	2	84.75	2	84.45	83.20	0	6,779	0.00%
2022/11/22	5	83.50	5	83.56	83.50	0	6,750	0.00%
2022/11/21	9	85.97	11	84.07	83.70	-2	6,762	-0.03%
2022/11/18	6	90.37	3	88.00	88.10	3	6,627	0.05%
2022/11/17	2	85.70	2	86.90	90.70	0	6,483	0.00%
2022/11/16	6	86.03	6.9	86.53	87.20	-0.9	6,395	-0.01%
2022/11/15	11	84.45	18.4	83.96	85.50	-7.4	6,169	-0.12%
2022/11/14	0	0.00	2	81.00	80.80	-2	5,930	-0.03%
2022/11/11	2	78.80	3.1	81.09	80.90	-1.1	5,877	-0.02%
2022/11/10	0	0.00	1	74.00	74.10	-1	5,629	-0.02%
2022/11/09	0.1	71.07	1	72.90	73.00	-0.9	5,590	-0.02%
2022/11/08	0	0.00	2	69.05	69.10	-2	5,547	-0.04%
2022/11/07	1	66.60	2	66.70	67.50	-1	5,611	-0.02%
2022/11/04	1	64.90	1	65.10	65.30	0	5,641	0.00%
2022/11/03	1	65.20	1	65.70	65.10	0	5,632	0.00%
2022/11/02	6	64.92	3	65.97	66.00	3	5,664	0.05%
2022/11/01	0	0.00	1	67.70	68.10	-1	5,487	-0.02%
2022/10/31	0	0.00	1	65.80	66.40	-1	5,609	-0.02%
2022/10/28	1	63.80	1	64.40	64.10	0	5,730	0.00%
2022/10/25	0	0.00	1	63.70	62.60	-1	6,094	-0.02%
2022/10/24	4	65.78	4	65.08	64.80	0	6,098	0.00%
2022/10/21	1	64.50	0	0.00	63.50	1	6,095	0.02%
2022/10/20	2	61.45	2	62.10	62.40	0	6,036	0.00%
2022/10/19	2	63.25	2	63.00	62.70	0	6,039	0.00%
2022/10/18	0	0.00	1	63.70	63.00	-1	6,072	-0.02%
2022/10/17	1	61.80	0	0.00	63.70	1	6,099	0.02%
2022/10/13	0	0.00	0	61.10	60.30	0	6,187	0.00%
2022/10/12	2	60.10	3	60.17	60.30	-1	6,178	-0.02%
2022/10/05	0	0.00	0.1	69.10	68.50	-0.1	6,257	0.00%
2022/10/04	1	67.30	0	0.00	67.30	1	6,284	0.02%
2022/09/29	0	64.00	0	0.00	63.50	0	6,543	0.00%
2022/09/27	0.1	65.20	0	0.00	65.00	0.1	6,635	0.00%
2022/09/26	2	65.00	0	0.00	64.40	2	6,777	0.03%
2022/09/22	3	68.70	0	0.00	68.00	3	6,930	0.04%
2022/09/21	0	69.70	0	0.00	69.80	0	6,932	0.00%
2022/09/13	5	75.00	5	75.50	75.50	0	6,951	0.00%
2022/09/12	1	74.90	0.1	75.90	75.00	1	6,943	0.01%
2022/09/08	1	72.00	5	74.08	74.00	-4	6,996	-0.06%
2022/09/07	0	0.00	4	71.80	71.80	-4	6,988	-0.06%
2022/09/05	0	71.30	0	0.00	71.50	0	7,060	0.00%
2022/09/01	8	73.11	0	0.00	72.50	8	7,189	0.11%
2022/08/31	1	72.80	1	72.60	74.40	0	7,156	0.00%
2022/08/30	1	73.41	1	73.80	73.30	0	7,145	0.00%
2022/08/29	3.1	72.78	1	73.00	73.20	2.1	7,129	0.03%
2022/08/26	1	76.60	6	77.12	76.60	-5	7,096	-0.07%
2022/08/24	1	75.50	2	75.60	75.20	-1	7,171	-0.01%
2022/08/23	9	74.88	0	0.00	74.20	9	7,223	0.12%
2022/08/22	0	0.00	3	73.67	74.10	-3	7,228	-0.04%
2022/08/19	5	75.36	2	75.00	75.00	3	7,267	0.04%
2022/08/18	2	75.60	0	0.00	76.00	2	7,292	0.03%
2022/08/17	3	76.50	3	77.40	77.20	0	7,294	0.00%
2022/08/16	3	77.10	3	76.23	76.20	0	7,369	0.00%
2022/08/15	1	77.70	1	77.59	78.20	0	7,379	0.00%
2022/08/12	1	76.70	9	75.76	76.60	-8	7,295	-0.11%
2022/08/11	2	72.96	0	0.00	73.90	2	7,205	0.03%
2022/08/10	1.4	70.54	0	0.00	70.40	1.4	7,157	0.02%
2022/08/09	5	72.00	5	72.12	72.00	0	7,132	0.00%
2022/08/08	1	74.00	0	75.00	73.40	1	7,087	0.01%
2022/08/05	0	0.00	61	74.84	74.90	-61	7,031	-0.87%
2022/08/04	62	72.62	8	72.70	73.00	54	6,886	0.78%
2022/08/03	2	69.50	2.2	68.25	69.70	-0.2	6,740	0.00%
2022/08/02	2.2	68.39	1	67.60	68.20	1.2	6,575	0.02%
2022/08/01	0	0.00	1	71.70	70.70	-1	6,525	-0.02%
2022/07/29	2	73.20	2	72.00	72.00	0	6,510	0.00%
2022/07/28	1	71.20	0	72.50	72.10	1	6,509	0.01%
2022/07/27	1	70.50	1	70.30	72.10	0	6,491	0.00%
2022/07/26	1	70.51	0	0.00	71.00	1	6,483	0.02%
2022/07/25	5	73.08	0	0.00	72.80	5	6,465	0.08%
2022/07/22	5	74.90	1	76.10	75.20	4	6,496	0.06%
2022/07/21	1	73.90	3	75.00	75.90	-2	6,501	-0.03%
2022/07/20	1	75.00	0.2	75.00	73.50	0.8	6,451	0.01%
2022/07/19	2	72.55	1	72.60	72.90	1	6,424	0.02%
2022/07/18	2	73.40	0	0.00	73.00	2	6,453	0.03%
2022/07/15	0	0.00	1	72.60	73.10	-1	6,416	-0.02%
2022/07/14	4	69.65	4	68.50	70.90	0	6,348	0.00%
2022/07/13	4	69.43	2	68.90	68.90	2	6,320	0.03%
2022/07/12	0	68.10	0	0.00	67.90	0	6,267	0.00%
2022/07/08	0	0.00	3	71.33	71.80	-3	6,256	-0.05%
2022/07/07	11	69.74	1	69.70	69.70	10	6,167	0.16%
2022/07/06	0	67.14	0	0.00	65.30	0	6,078	0.00%
2022/07/05	0	70.40	0	0.00	69.10	0	6,028	0.00%
2022/07/04	0	67.60	0	0.00	67.50	0	5,980	0.00%
2022/06/30	2.5	77.60	0	0.00	76.80	2.5	5,892	0.04%
2022/06/29	2	80.20	2	80.60	79.90	0	5,768	0.00%
2022/06/28	1	82.70	0	0.00	82.80	1	5,701	0.02%
2022/06/27	1	85.40	0	0.00	85.00	1	5,706	0.02%
2022/06/24	0	83.60	0	0.00	83.10	0	5,673	0.00%
2022/06/23	0	84.40	0	0.00	83.00	0	5,631	0.00%
2022/06/22	1	85.00	0	0.00	83.70	1	5,546	0.02%
2022/06/20	0	0.00	6	90.60	89.10	-6	5,392	-0.11%
2022/06/17	1	90.80	0	0.00	90.60	1	5,349	0.02%
2022/06/16	0.1	93.50	0	0.00	93.00	0.1	5,242	0.00%
2022/06/15	1	95.90	0	0.00	95.50	1	5,177	0.02%
2022/06/14	1	96.60	0	0.00	96.50	1	5,245	0.02%
2022/06/13	8	96.11	0	0.00	95.60	8	5,217	0.15%
2022/06/08	0	0.00	1.1	103.00	103.00	-1.1	5,149	-0.02%
2022/06/07	0.1	101.50	0	0.00	101.50	0.1	5,202	0.00%
2022/05/31	0	0.00	4	104.38	107.00	-4	5,238	-0.08%
2022/05/30	0	0.00	22	101.50	103.50	-22	5,156	-0.43%
2022/05/27	1	98.20	5	98.70	98.20	-4	5,112	-0.08%
2022/05/26	0.1	98.80	0	0.00	97.40	0.1	5,127	0.00%
2022/05/25	0.1	100.50	5	101.00	101.00	-4.9	5,078	-0.10%
2022/05/24	5.1	101.14	0	0.00	99.80	5.1	5,092	0.10%
2022/05/23	0	0.00	20	107.75	106.50	-20	4,966	-0.40%
2022/05/20	1.1	105.91	0	0.00	107.50	1.1	4,925	0.02%
2022/05/19	0.1	107.00	0	0.00	106.50	0.1	4,918	0.00%
2022/05/18	2.1	107.26	16	108.63	107.50	-14	4,905	-0.28%
2022/05/17	0	0.00	16	106.50	107.00	-16	4,887	-0.33%
2022/05/16	0.1	105.00	0	0.00	104.50	0.1	4,925	0.00%
2022/05/13	0	0.00	20	104.00	104.00	-20	5,057	-0.40%
2022/05/12	0.1	101.00	0	0.00	101.00	0.1	5,143	0.00%
2022/05/11	0	0.00	20	102.50	102.00	-20	5,200	-0.38%
2022/05/10	1	96.90	5	98.28	101.00	-4	5,295	-0.08%
2022/05/09	4.1	101.08	2	99.80	99.50	2.1	5,337	0.04%
2022/05/05	120	106.17	1	108.50	107.50	119	5,477	2.17%	大買/鉅額交易
2022/05/03	1.1	103.00	1	104.50	104.00	0.1	5,655	0.00%
2022/04/28	0	0.00	1.1	102.23	103.50	-1.1	5,771	-0.02%
2022/04/27	1.1	97.85	1	97.20	98.50	0.1	5,692	0.00%
2022/04/26	0.1	102.50	0	0.00	102.00	0.1	5,651	0.00%
2022/04/25	1.1	102.48	0	0.00	103.00	1.1	5,679	0.02%
2022/04/22	1	106.50	1	106.00	106.00	0	5,704	0.00%
2022/04/21	0.1	109.00	0	0.00	109.00	0.1	5,748	0.00%
2022/04/20	1	108.50	0	0.00	109.00	1	5,791	0.02%
2022/04/15	1.1	107.55	3	107.67	108.00	-2	5,999	-0.03%
2022/04/14	2	112.25	0	0.00	112.00	2	6,000	0.03%
2022/04/13	10	114.00	0	0.00	114.00	10	6,015	0.17%
2022/04/12	0	113.00	0	0.00	112.50	0	6,048	0.00%
2022/04/08	1	115.50	0.3	116.00	116.50	0.7	6,153	0.01%
2022/04/06	1.4	116.18	0	0.00	118.00	1.4	6,035	0.02%
2022/03/30	0	0.00	0	123.96	124.00	0	5,856	0.00%
2022/03/28	1	118.52	1	120.00	120.50	0	5,875	0.00%
2022/03/24	1	122.00	0	0.00	122.00	1	5,851	0.02%
2022/03/23	2	124.00	1	124.50	125.00	1	5,889	0.02%
2022/03/17	1	120.00	4	121.63	123.00	-3	6,109	-0.05%
2022/03/16	5	116.30	3.3	115.58	115.00	1.7	6,054	0.03%
2022/03/15	4.1	118.83	4.5	116.44	116.50	-0.4	6,112	-0.01%
2022/03/14	1	122.00	0	0.00	123.50	1	6,127	0.02%
2022/03/11	2	124.50	2	124.50	124.50	0	6,176	0.00%
2022/03/10	1	125.00	0	0.00	124.00	1	6,202	0.02%
2022/03/09	1	122.00	1	122.00	122.00	0	6,295	0.00%
2022/03/07	1.1	121.32	0	0.00	123.50	1.1	6,505	0.02%
2022/03/04	0	0.00	0.2	129.00	127.00	-0.2	6,506	0.00%
2022/03/03	1	135.00	1	132.50	132.50	0	6,442	0.00%
2022/03/02	1	131.00	9	131.28	133.50	-8	6,430	-0.12%
2022/03/01	0	0.00	1	128.00	130.00	-1	6,379	-0.02%
2022/02/25	2	125.00	2	125.25	125.50	0	6,344	0.00%
2022/02/24	1	123.00	1	124.00	125.00	0	6,354	0.00%
2022/02/22	0	0.00	1	125.00	126.50	-1	6,402	-0.02%
2022/02/21	0.1	127.00	0.3	126.50	126.50	-0.2	6,396	0.00%
2022/02/18	0	0.00	1.2	128.92	128.00	-1.2	6,436	-0.02%
2022/02/17	0	0.00	2	129.00	129.00	-2	6,487	-0.03%
2022/02/16	4	129.38	1.3	129.62	129.50	2.7	6,529	0.04%
2022/02/15	5	127.30	1	129.00	127.00	4	6,571	0.06%
2022/02/14	1	124.00	0	0.00	124.00	1	6,467	0.02%
2022/02/10	4	130.50	0	0.00	130.50	4	6,657	0.06%
2022/02/09	3	124.83	1	126.00	127.50	2	6,697	0.03%
2022/02/08	1	123.50	1	124.50	123.50	0	6,783	0.00%
2022/02/07	1	125.00	0	0.00	123.50	1	6,906	0.01%
2022/01/26	1	131.50	0	0.00	130.50	1	7,198	0.01%
2022/01/24	1	137.00	0	0.00	137.50	1	7,934	0.01%
2022/01/17	0	0.00	2	140.50	140.50	-2	8,472	-0.02%
2022/01/14	2	137.75	1	138.50	139.00	1	8,543	0.01%
2022/01/11	0	0.00	1	139.50	139.50	-1	8,566	-0.01%
2022/01/10	2	141.50	2	143.00	143.00	0	8,543	0.00%
2022/01/07	1	145.00	0	0.00	142.50	1	8,724	0.01%
2022/01/05	2.1	150.40	0	0.00	148.50	2.1	8,905	0.02%
2022/01/04	4	150.25	0	0.00	150.50	4	8,975	0.04%
2022/01/03	3	151.50	0	0.00	151.50	3	9,042	0.03%
2021/12/24	1	156.00	1	156.50	156.00	0	9,819	0.00%
2021/12/23	1	158.50	0	0.00	155.50	1	9,998	0.01%
2021/12/22	0	0.00	2	158.00	158.00	-2	10,209	-0.02%
2021/12/20	0	0.00	4	154.50	154.50	-4	10,347	-0.04%
2021/12/14	0	0.00	3	152.33	152.00	-3	11,065	-0.03%
2021/12/13	3	149.50	1	150.00	150.00	2	11,234	0.02%
2021/12/10	5	154.20	1	153.50	153.50	4	11,331	0.04%
2021/12/09	4.1	152.91	1	153.00	153.50	3.1	11,675	0.03%
2021/12/08	1	162.00	2	159.50	159.00	-1	12,110	-0.01%
2021/12/03	9	163.89	19	164.87	164.00	-10	13,313	-0.08%
2021/12/02	1.3	162.62	3.6	161.94	165.00	-2.3	13,767	-0.02%
2021/12/01	1	157.50	1	158.00	157.50	0	14,155	0.00%
2021/11/29	1.3	149.92	0	0.00	149.50	1.3	14,783	0.01%
2021/11/26	0.2	149.00	0.3	149.50	148.00	-0.1	14,896	0.00%
2021/11/25	2	151.50	2.4	152.21	151.50	-0.4	14,949	0.00%
2021/11/24	4	151.75	0	0.00	151.00	4	15,122	0.03%
2021/11/23	2.2	156.32	7	156.50	153.50	-4.8	15,266	-0.03%
2021/11/22	9.1	159.56	3	160.00	159.50	6.1	15,438	0.04%
2021/11/19	4	156.75	3	158.67	156.00	1	15,753	0.01%
2021/11/18	9	155.22	7	155.00	156.00	2	15,866	0.01%
2021/11/17	1.1	152.45	3	155.33	154.50	-1.9	16,082	-0.01%
2021/11/16	2	151.25	0	0.00	151.00	2	16,201	0.01%
2021/11/15	1	155.50	5	154.40	153.50	-4	16,248	-0.02%
2021/11/12	2	155.00	14	155.71	154.00	-12	16,476	-0.07%
2021/11/11	1.1	154.45	1	153.00	153.00	0.1	16,472	0.00%
2021/11/10	2	151.75	1	151.50	154.00	1	16,671	0.01%
2021/11/09	8	156.75	18	157.64	155.50	-10	16,820	-0.06%
2021/11/08	2	147.50	27	150.19	150.50	-25	16,970	-0.15%
2021/11/05	3	145.50	13	146.88	144.50	-10	17,155	-0.06%
2021/11/04	40.1	145.91	16	146.63	143.50	24.1	17,580	0.14%
2021/11/03	30.2	152.99	16	154.69	151.50	14.2	17,469	0.08%
2021/11/02	18	160.25	41.8	160.35	158.00	-23.8	17,754	-0.13%
2021/11/01	3	146.50	5.2	148.48	148.50	-2.2	17,649	-0.01%
2021/10/29	14	140.96	9	144.00	144.50	5	17,622	0.03%
2021/10/28	7	144.71	2	143.00	143.00	5	17,507	0.03%
2021/10/27	9.5	146.42	11	146.05	149.00	-1.5	17,344	-0.01%
2021/10/26	4	141.50	4	144.50	143.50	0	17,224	0.00%
2021/10/25	4.2	139.24	3	140.67	141.00	1.2	17,090	0.01%
2021/10/22	6	141.50	6	142.00	143.50	0	17,034	0.00%
2021/10/21	3	146.00	4	146.00	143.00	-1	16,896	-0.01%
2021/10/20	8	146.50	8	146.88	146.50	0	16,829	0.00%
2021/10/19	0	0.00	15	145.17	145.50	-15	16,704	-0.09%
2021/10/18	12	140.25	3	140.17	140.50	9	16,617	0.05%
2021/10/15	16	143.94	6	144.17	144.00	10	16,585	0.06%
2021/10/14	2	140.25	2	141.00	140.50	0	16,358	0.00%
2021/10/13	6	139.25	4	138.63	138.00	2	16,360	0.01%
2021/10/12	15	141.77	3	144.50	141.00	12	16,162	0.07%
2021/10/08	3	148.00	2	145.25	147.00	1	16,055	0.01%
2021/10/07	8	150.25	6	150.50	150.00	2	15,897	0.01%
2021/10/06	1	147.50	1	148.50	149.00	0	15,732	0.00%
2021/10/05	7	138.71	7	138.43	145.50	0	15,557	0.00%
2021/10/04	8	145.81	6.7	146.29	144.00	1.3	15,271	0.01%
2021/10/01	2	146.25	3	147.67	149.00	-1	15,191	-0.01%
2021/09/30	1	145.00	11	146.41	151.50	-10	15,062	-0.07%
2021/09/29	12	145.21	7	145.07	144.50	5	14,878	0.03%
2021/09/28	2	152.25	6	153.58	155.50	-4	14,638	-0.03%
2021/09/27	1	154.50	1	157.00	154.50	0	14,562	0.00%
2021/09/24	2	155.50	1	157.50	157.50	1	14,499	0.01%
2021/09/23	16	152.88	6	152.67	152.00	10	14,371	0.07%
2021/09/22	17	153.68	2	153.75	154.00	15	14,150	0.11%
2021/09/17	6	160.75	5	159.00	162.00	1	13,947	0.01%
2021/09/16	5	159.00	5	156.40	157.00	0	13,727	0.00%
2021/09/15	4	157.13	4	159.00	158.50	0	13,534	0.00%
2021/09/14	13	161.50	16	162.84	160.00	-3	13,350	-0.02%
2021/09/13	17	169.62	9.1	162.38	162.00	7.9	13,011	0.06%
2021/09/10	1.3	171.50	12.2	171.81	173.50	-10.9	12,479	-0.09%
2021/09/09	9	160.56	9	161.83	164.00	0	11,860	0.00%
2021/09/08	15	162.53	20	157.10	158.00	-5	11,556	-0.04%
2021/09/07	11	168.27	9.2	168.71	171.50	1.8	11,313	0.02%
2021/09/06	7	166.57	9	165.89	165.00	-2	10,853	-0.02%
2021/09/03	12	156.00	3	158.33	158.50	9	10,229	0.09%
2021/09/02	12	158.17	61	153.46	153.00	-49	9,846	-0.50%
2021/09/01	60	151.00	5.2	149.80	151.00	54.8	9,499	0.58%
2021/08/31	1.3	145.12	2	146.00	148.00	-0.7	9,384	-0.01%
2021/08/30	7	148.14	64.6	147.10	149.00	-57.6	9,304	-0.62%
2021/08/27	59	148.56	13	148.54	148.50	46	9,135	0.50%
2021/08/26	18.2	146.15	7	147.71	144.00	11.2	8,977	0.12%
2021/08/25	10	149.40	4	148.00	145.50	6	8,809	0.07%
2021/08/24	5	145.50	5	142.50	142.50	0	8,417	0.00%
2021/08/23	0	0.00	7	139.21	138.50	-7	8,223	-0.09%
2021/08/20	1	130.50	1	132.00	131.50	0	8,078	0.00%
2021/08/19	1	136.50	10	135.75	136.00	-9	8,033	-0.11%
2021/08/18	6	135.33	5	136.30	137.00	1	7,956	0.01%
2021/08/17	1	135.50	0	0.00	136.50	1	7,737	0.01%
2021/08/16	6	135.83	4	137.50	137.50	2	7,663	0.03%
2021/08/13	11	142.09	5	142.10	141.50	6	7,476	0.08%
2021/08/12	6	147.83	4	146.13	145.00	2	7,264	0.03%
2021/08/11	6	145.50	4.1	145.96	144.00	1.9	6,871	0.03%
2021/08/10	7	145.71	75	143.91	146.50	-68	6,610	-1.03%
2021/08/09	76	144.39	11	142.41	143.00	65	6,104	1.06%
2021/08/06	20	146.25	11	144.14	143.00	9	6,073	0.15%
2021/08/05	7.3	136.92	9	141.50	146.50	-1.7	5,508	-0.03%
2021/08/04	0	0.00	2	133.50	133.50	-2	4,873	-0.04%
2021/08/03	3	119.00	3	121.00	121.50	0	4,888	0.00%
2021/07/30	0	0.00	1	116.50	115.50	-1	4,889	-0.02%
2021/07/29	1	114.50	1	113.00	113.50	0	5,004	0.00%
2021/07/28	1	112.00	0	0.00	111.50	1	5,217	0.02%
2021/07/26	0	0.00	1	115.50	114.50	-1	5,364	-0.02%
2021/07/23	0.3	117.00	0	0.00	114.00	0.3	5,447	0.01%
2021/07/21	1	115.00	2	116.50	116.50	-1	5,530	-0.02%
2021/07/20	1	114.00	0	0.00	114.00	1	5,603	0.02%
2021/07/19	0	0.00	0.6	111.50	113.00	-0.6	5,590	-0.01%
2021/07/13	0	0.00	1	121.00	119.00	-1	5,563	-0.02%
2021/07/09	0	0.00	1	114.50	113.50	-1	5,656	-0.02%
2021/07/08	1	115.00	0	0.00	115.00	1	5,758	0.02%
2021/07/05	0	0.00	1	118.50	118.00	-1	6,113	-0.02%
2021/06/30	0	0.00	2	119.00	118.00	-2	6,327	-0.03%
2021/06/25	2	117.75	0	0.00	117.50	2	6,458	0.03%
2021/06/22	12	118.75	12	117.88	118.00	0	6,580	0.00%
2021/06/16	1	122.00	209	126.27	121.50	-208	6,721	-3.09%	大賣/鉅額交易
2021/06/15	211	122.69	3	124.00	124.00	208	6,686	3.11%	大買/鉅額交易
2021/06/11	0	0.00	1	118.00	117.50	-1	6,690	-0.01%
2021/06/10	0	0.00	1.2	117.25	116.00	-1.2	6,782	-0.02%
2021/06/09	0	0.00	208	113.15	114.00	-208	6,813	-3.05%	大賣/鉅額交易
2021/06/08	208	115.19	0	0.00	114.50	208	6,997	2.97%	大買/鉅額交易
2021/06/04	1	114.00	0	0.00	114.00	1	7,374	0.01%
2021/06/02	0	0.00	1	115.50	116.00	-1	7,656	-0.01%
2021/06/01	0.7	117.50	0	0.00	117.50	0.7	7,776	0.01%
2021/05/28	1	116.50	0	0.00	117.00	1	8,124	0.01%
2021/05/27	10	113.50	12	113.67	116.50	-2	8,110	-0.02%
2021/05/26	1	112.50	0	0.00	113.00	1	8,165	0.01%
2021/05/25	0	0.00	1	112.00	112.50	-1	8,145	-0.01%
2021/05/21	0.2	108.50	0	0.00	109.00	0.2	8,204	0.00%
2021/05/19	0.1	108.00	0	0.00	106.50	0.1	8,269	0.00%
2021/05/18	1	108.50	1	108.50	108.50	0	8,350	0.00%
2021/05/14	0	0.00	6	109.00	105.50	-6	8,318	-0.07%
2021/05/13	6	107.50	1	108.00	110.00	5	8,342	0.06%
2021/05/10	0	0.00	2	115.00	114.50	-2	8,426	-0.02%
2021/05/07	12	114.33	10	114.00	114.00	2	8,515	0.02%
2021/05/06	0	0.00	2	113.00	112.50	-2	8,587	-0.02%
2021/05/05	5	113.40	2	114.75	110.50	3	8,498	0.04%
2021/05/03	0	0.00	0	115.00	115.00	0	8,682	0.00%
2021/04/29	0	0.00	1	120.00	119.50	-1	8,761	-0.01%
2021/04/28	0	0.00	1	119.50	120.00	-1	8,781	-0.01%
2021/04/27	0	0.00	1.4	119.29	119.50	-1.4	8,896	-0.02%
2021/04/26	1	118.00	1	119.00	118.50	0	8,923	0.00%
2021/04/23	0	0.00	3	116.00	116.50	-3	8,894	-0.03%
2021/04/20	1	114.00	0.2	115.00	115.00	0.8	9,224	0.01%
2021/04/16	1	117.50	1.4	116.50	116.50	-0.4	9,284	0.00%
2021/04/15	1	113.00	0	0.00	114.00	1	9,303	0.01%
2021/04/13	1	116.50	5	117.30	116.50	-4	9,261	-0.04%
2021/04/12	2	115.50	2	116.00	116.00	0	9,214	0.00%
2021/04/09	4	115.75	5	116.50	116.50	-1	9,116	-0.01%
2021/04/08	0	0.00	1	112.50	112.50	-1	8,994	-0.01%
2021/04/07	2	109.50	3.2	110.16	111.00	-1.2	8,990	-0.01%
2021/04/01	3	110.00	2	109.75	110.00	1	8,882	0.01%
2021/03/29	3	107.50	3	108.50	108.00	0	8,695	0.00%
2021/03/26	0	0.00	1.4	106.86	107.00	-1.4	8,690	-0.02%
2021/03/25	2	104.50	12	105.33	106.00	-10	8,666	-0.12%
2021/03/24	3	105.67	2	106.00	105.50	1	8,611	0.01%
2021/03/23	5	109.70	2	109.00	108.50	3	8,634	0.03%
2021/03/22	3	107.50	3	108.50	109.50	0	8,623	0.00%
2021/03/19	0	0.00	1	107.00	108.00	-1	8,674	-0.01%
2021/03/17	1.2	109.04	0	0.00	106.00	1.2	8,614	0.01%
2021/03/16	1	108.00	3	108.50	108.50	-2	8,584	-0.02%
2021/03/15	1.1	106.44	0.2	107.00	106.00	0.9	8,767	0.01%
2021/03/12	1.2	106.08	0	0.00	106.50	1.2	9,054	0.01%
2021/03/11	9.2	101.49	0	0.00	102.00	9.2	9,045	0.10%
2021/03/10	4	101.50	2	100.00	100.50	2	8,877	0.02%
2021/03/09	2	100.20	0	0.00	102.50	2	8,724	0.02%
2021/03/08	2	104.73	0	0.00	103.50	2	8,592	0.02%
2021/03/05	4	106.13	0	0.00	106.00	4	8,532	0.05%
2021/03/04	1	108.00	0	0.00	108.50	1	8,465	0.01%
2021/03/03	1	112.00	0	0.00	112.50	1	8,319	0.01%
2021/02/26	1	118.50	0	0.00	116.00	1	8,162	0.01%
2021/02/25	1	123.00	1	124.00	122.50	0	8,089	0.00%
2021/02/24	2	123.50	0.2	123.00	122.00	1.8	8,444	0.02%
2021/02/23	2	122.50	0	0.00	122.00	2	8,511	0.02%
2021/02/22	1	124.50	0	0.00	125.50	1	8,435	0.01%
2021/02/19	0	0.00	3	125.00	124.50	-3	8,413	-0.04%
2021/02/18	4	123.63	0	0.00	123.50	4	8,373	0.05%
2021/02/17	3	127.17	1	127.50	126.50	2	8,278	0.02%
2021/02/05	1	128.50	2	126.75	126.00	-1	8,186	-0.01%
2021/02/04	3	126.17	0	0.00	126.50	3	8,143	0.04%
2021/02/03	4	125.13	10	125.50	127.00	-6	8,047	-0.07%
2021/02/02	4	117.38	2	118.25	118.00	2	7,806	0.03%
2021/02/01	3	113.33	3	112.67	115.00	0	7,775	0.00%
2021/01/29	3	118.00	1	112.00	112.00	2	7,766	0.03%
2021/01/28	1	119.50	1	121.00	117.00	0	7,864	0.00%
2021/01/27	4	124.13	24	124.27	122.50	-20	7,762	-0.26%
2021/01/26	4	128.75	2.3	125.09	123.00	1.7	7,665	0.02%
2021/01/25	43	128.23	27	126.20	129.50	16	7,524	0.21%
2021/01/22	0	0.00	4	122.88	123.00	-4	7,177	-0.06%
2021/01/21	2	121.00	0	0.00	120.00	2	7,023	0.03%
2021/01/20	2	119.00	3	121.96	120.00	-1	6,918	-0.01%
2021/01/19	6	119.42	3	119.00	118.50	3	6,791	0.04%
2021/01/15	1	123.50	0	0.00	117.50	1	6,677	0.01%
2021/01/13	5	121.00	2	123.75	124.00	3	6,448	0.05%
2021/01/11	1.2	117.92	0	0.00	118.00	1.2	6,198	0.02%
2021/01/07	0	0.00	4	114.38	116.00	-4	6,030	-0.07%
2021/01/06	4	113.63	0	0.00	113.00	4	6,036	0.07%
2021/01/04	0.3	115.00	0	0.00	114.00	0.3	6,119	0.00%
2020/12/31	0	0.00	1	116.00	116.00	-1	6,241	-0.02%
2020/12/30	0	0.00	1	112.50	113.50	-1	6,217	-0.02%
2020/12/28	1	117.00	0	0.00	118.00	1	6,298	0.02%
2020/12/25	0	0.00	1	115.00	115.00	-1	6,405	-0.02%
2020/12/22	1	116.00	1	114.50	114.50	0	6,881	0.00%
2020/12/18	1	115.01	0	0.00	116.00	1	6,886	0.01%
2020/12/16	0	0.00	1	113.50	112.50	-1	6,773	-0.01%
2020/12/11	1.2	114.00	2	112.00	116.00	-0.8	6,635	-0.01%
2020/12/10	21	117.02	3	119.50	117.50	18	6,563	0.27%
2020/12/09	2	124.75	2	124.50	123.50	0	6,475	0.00%
2020/12/08	6	119.08	3.1	120.16	125.50	2.9	6,235	0.05%
2020/12/07	6	113.42	3.4	113.18	114.50	2.6	5,911	0.04%
2020/12/04	0.2	108.30	5.2	108.19	109.00	-5	5,764	-0.09%
2020/12/03	0	0.00	1.3	108.50	108.50	-1.3	5,755	-0.02%
2020/12/02	3	108.50	1.3	108.54	109.00	1.7	5,925	0.03%
2020/12/01	0.1	107.00	0	0.00	107.00	0.1	5,917	0.00%
2020/11/30	0	0.00	0.7	105.00	105.00	-0.7	5,993	-0.01%
2020/11/26	0.3	104.50	0	0.00	105.00	0.3	5,935	0.01%
2020/11/24	1.2	107.67	0	0.00	105.50	1.2	5,976	0.02%
2020/11/23	9	110.11	4.2	108.74	108.00	4.8	5,890	0.08%
2020/11/20	3	101.47	5	103.00	105.00	-2	5,579	-0.04%
2020/11/18	0	0.00	10	99.10	99.50	-10	5,642	-0.18%
2020/11/11	3	97.90	3	98.00	98.00	0	5,755	0.00%
2020/11/10	2	100.80	0	0.00	98.30	2	5,774	0.03%
2020/11/06	0	0.00	2	100.00	100.50	-2	5,810	-0.03%
2020/11/05	0	0.00	2	99.90	100.00	-2	5,873	-0.03%
2020/10/28	0	0.00	1	94.80	95.10	-1	6,606	-0.02%
2020/10/27	1	94.70	0	0.00	94.50	1	6,680	0.01%
2020/10/26	0	0.00	1	95.50	95.40	-1	6,777	-0.01%
2020/10/22	0	0.00	1	96.50	96.20	-1	7,492	-0.01%
2020/10/19	0	0.00	1	97.40	97.10	-1	8,531	-0.01%
2020/10/08	2	99.00	6	99.33	98.50	-4	8,817	-0.05%
2020/10/06	0	0.00	1	96.40	96.70	-1	8,709	-0.01%
2020/10/05	0	0.00	4	97.35	95.30	-4	8,729	-0.05%
2020/09/30	2	96.05	0	0.00	96.10	2	8,722	0.02%
2020/09/29	6	96.80	1	95.00	95.00	5	8,693	0.06%
2020/09/28	4	95.28	5	96.34	97.80	-1	8,607	-0.01%
2020/09/25	1	89.30	0	0.00	89.10	1	8,528	0.01%
2020/09/17	0	0.00	1	96.00	95.60	-1	8,775	-0.01%
2020/09/16	1	96.50	0	0.00	95.60	1	8,794	0.01%
2020/09/14	1	97.20	0	0.00	97.90	1	8,745	0.01%
2020/09/11	0	0.00	1	97.00	97.40	-1	8,687	-0.01%
2020/09/10	0	0.00	1	97.20	97.30	-1	8,638	-0.01%
2020/09/08	11	97.14	20	97.77	96.00	-9	8,629	-0.10%
2020/09/07	21	100.21	1	99.40	96.50	20	8,619	0.23%
2020/09/04	1	93.60	0.1	93.80	93.80	0.9	8,487	0.01%
2020/09/03	0	0.00	11	95.84	96.00	-11	8,459	-0.13%
2020/09/02	0	0.00	1	94.20	94.60	-1	8,345	-0.01%
2020/09/01	0	0.00	1	93.40	93.10	-1	8,348	-0.01%
2020/08/31	4	94.58	13	95.42	93.50	-9	8,317	-0.11%
2020/08/28	0	0.00	1	93.50	93.90	-1	8,160	-0.01%
2020/08/27	2	94.00	1	94.80	93.30	1	8,141	0.01%
2020/08/26	2	94.05	0	0.00	93.70	2	8,112	0.02%
2020/08/25	0	0.00	3	94.50	94.40	-3	8,088	-0.04%
2020/08/24	0	0.00	1	92.70	91.90	-1	8,028	-0.01%
2020/08/21	0	0.00	1	87.00	88.30	-1	7,952	-0.01%
2020/08/20	1	84.30	1	86.10	84.80	0	7,882	0.00%
2020/08/19	0	0.00	2	91.30	89.50	-2	7,851	-0.03%
2020/08/13	0	0.00	3	90.20	91.40	-3	7,764	-0.04%
2020/08/12	1	87.60	1	87.40	88.20	0	7,641	0.00%
2020/08/11	2	89.85	4	89.75	89.90	-2	7,618	-0.03%
2020/08/10	2	88.25	2	88.80	87.20	0	7,603	0.00%
2020/08/07	3	89.87	0	0.00	89.70	3	7,614	0.04%
2020/08/06	16	94.51	0	0.00	92.10	16	7,480	0.21%
2020/08/05	5	95.32	11	95.63	97.70	-6	7,132	-0.08%
2020/08/04	2	93.30	1	92.70	93.10	1	6,992	0.01%
2020/08/03	1.3	93.35	1	93.50	93.20	0.3	6,925	0.00%
2020/07/31	1	95.40	2	96.00	95.20	-1	6,880	-0.01%
2020/07/30	1	96.30	3	96.37	95.10	-2	6,820	-0.03%
2020/07/29	4	94.40	2	93.90	95.20	2	6,724	0.03%
2020/07/28	14	97.08	11	101.23	95.50	3	6,632	0.05%
2020/07/27	20	93.82	2	94.75	93.90	18	6,091	0.30%
2020/07/24	2	88.50	12	92.63	89.00	-10	5,776	-0.17%
2020/07/23	6	94.18	115	94.34	91.30	-109	5,658	-1.93%	大賣/鉅額交易
2020/07/22	127	90.48	15	86.75	90.70	112	5,280	2.12%	大買/鉅額交易
2020/07/21	5	82.52	0	0.00	82.50	5	5,158	0.10%
2020/07/14	0	0.00	5	82.78	82.60	-5	5,031	-0.10%
2020/07/10	6	81.22	0	0.00	82.00	6	5,176	0.12%
2020/07/08	0	0.00	3	81.90	81.50	-3	5,184	-0.06%
2020/07/07	3	85.10	0	0.00	81.90	3	5,238	0.06%
2020/06/22	0	0.00	1	78.90	78.30	-1	5,525	-0.02%
2020/06/19	0	0.00	2	77.00	77.00	-2	5,594	-0.04%
2020/06/16	3	76.47	0	0.00	77.00	3	6,005	0.05%
2020/06/12	0	0.00	1	76.00	75.70	-1	6,087	-0.02%
2020/06/11	0	0.00	1	76.50	77.20	-1	6,109	-0.02%
2020/06/08	0	0.00	1	75.30	75.80	-1	6,305	-0.02%
2020/05/29	0	0.00	1	73.50	73.50	-1	6,453	-0.02%
2020/05/26	0	0.00	1	71.30	71.20	-1	6,514	-0.02%
2020/05/25	1	71.50	0	0.00	71.50	1	6,524	0.02%
2020/05/22	0.5	69.50	4	69.55	69.50	-3.5	6,581	-0.05%
2020/05/21	4	69.40	0	0.00	69.90	4	6,735	0.06%
2020/05/20	0	0.00	1	68.80	68.40	-1	6,756	-0.01%
2020/05/15	2	70.90	2	70.85	70.10	0	6,724	0.00%
2020/05/14	4	73.05	12	73.48	71.70	-8	6,681	-0.12%
2020/05/13	0	0.00	5	72.50	72.80	-5	6,547	-0.08%
2020/05/12	1	71.20	4	70.90	70.80	-3	6,516	-0.05%
2020/05/11	0.5	70.30	0	0.00	70.20	0.5	6,516	0.01%
2020/05/08	5	71.64	1	70.70	70.40	4	6,544	0.06%
2020/05/07	0	0.00	1	69.90	69.80	-1	6,537	-0.02%
2020/05/06	9	69.88	0	0.00	69.30	9	6,582	0.14%
2020/04/30	0	0.00	2	69.40	69.90	-2	6,624	-0.03%
2020/04/29	2	68.20	4	68.30	68.60	-2	6,573	-0.03%
2020/04/28	1	67.90	5	68.06	68.40	-4	6,512	-0.06%
2020/04/27	3	67.93	4	68.40	67.60	-1	6,581	-0.02%
2020/04/24	4	66.63	1	66.70	66.80	3	6,522	0.05%
2020/04/23	2	67.20	0	0.00	67.30	2	6,469	0.03%
2020/04/22	6	66.52	5	66.06	67.50	1	6,486	0.02%
2020/04/20	8	67.95	8	68.20	68.00	0	6,663	0.00%
2020/04/17	6	69.32	0	0.00	68.20	6	6,683	0.09%
2020/04/16	1	67.40	1	67.70	67.70	0	6,616	0.00%
2020/04/15	2.4	67.00	5	67.98	68.00	-2.6	6,543	-0.04%
2020/04/14	0.3	65.70	6	64.80	65.50	-5.7	6,409	-0.09%
2020/04/13	7	63.07	0	0.00	63.00	7	6,323	0.11%
2020/04/10	0	0.00	1	63.10	62.90	-1	6,302	-0.02%
2020/04/09	0	0.00	6	61.90	62.40	-6	6,216	-0.10%
2020/04/08	9	60.87	3	61.60	61.60	6	6,163	0.10%
2020/04/07	2	60.35	3	60.53	61.20	-1	6,065	-0.02%
2020/04/01	1	59.00	2	59.00	58.90	-1	6,190	-0.02%
2020/03/31	3	59.10	1	59.00	59.30	2	6,153	0.03%
2020/03/30	2	58.35	11	58.20	58.60	-9	6,083	-0.15%
2020/03/27	3	60.90	5	60.44	60.50	-2	5,973	-0.03%
2020/03/26	2	57.75	1	57.90	59.00	1	5,822	0.02%
2020/03/25	9	59.33	2	59.20	59.00	7	5,718	0.12%
2020/03/24	4	56.80	1	56.60	56.70	3	5,656	0.05%
2020/03/23	1	55.90	3	55.50	55.00	-2	5,687	-0.04%
2020/03/20	13	59.63	13	59.64	58.90	0	5,750	0.00%
2020/03/19	4.3	57.68	0	0.00	57.60	4.3	5,614	0.08%
2020/03/17	2	65.20	1	65.60	65.00	1	5,724	0.02%
2020/03/13	2	66.80	2	67.05	70.00	0	5,922	0.00%
2020/03/12	1	72.90	2	71.45	71.40	-1	5,974	-0.02%
2020/03/11	3	72.27	0	0.00	71.80	3	6,038	0.05%
2020/03/10	2	72.25	0	0.00	72.00	2	6,380	0.03%
2020/03/09	1	73.80	0	0.00	72.90	1	6,726	0.01%
2020/03/06	0	0.00	5	74.70	74.50	-5	6,781	-0.07%
2020/03/05	2	75.40	0	0.00	75.10	2	6,804	0.03%
2020/03/04	0	0.00	2	75.40	74.70	-2	6,847	-0.03%
2020/03/03	5	75.00	0	0.00	75.10	5	6,861	0.07%
2020/03/02	0	0.00	1	74.30	74.00	-1	6,891	-0.01%
2020/02/25	0	0.00	2	73.00	75.30	-2	7,200	-0.03%
2020/02/21	4	78.15	0	0.00	78.40	4	6,994	0.06%
2020/02/20	0.3	77.70	5	78.40	77.70	-4.8	6,922	-0.07%
2020/02/14	0	0.00	2	79.00	79.00	-2	6,821	-0.03%
2020/02/13	0	0.00	3	79.17	78.80	-3	6,802	-0.04%
2020/02/11	3	77.43	0	0.00	77.00	3	6,714	0.04%
2020/02/07	0	0.00	7	78.60	77.70	-7	6,662	-0.11%
2020/02/06	4.3	78.67	4	77.88	78.90	0.3	6,644	0.00%
2020/02/04	8	75.73	29	77.01	76.80	-21	6,692	-0.31%
2020/02/03	2	74.00	0	0.00	74.50	2	6,676	0.03%
2020/01/30	0.2	75.10	20	75.15	75.00	-19.8	6,642	-0.30%
2020/01/20	3	79.77	0	0.00	79.30	3	6,534	0.05%
2020/01/17	0.3	80.00	0	0.00	79.60	0.3	6,488	0.00%
2020/01/15	5	82.10	10	81.18	81.00	-5	6,483	-0.08%
2020/01/14	9	81.48	15	82.03	83.10	-6	6,389	-0.09%
2020/01/13	0	0.00	3	79.87	79.80	-3	6,228	-0.05%
2020/01/10	5	78.14	0	0.00	77.50	5	6,176	0.08%
2020/01/07	0	0.00	2	76.50	77.40	-2	6,196	-0.03%
2020/01/06	0	0.00	1	77.70	77.50	-1	6,168	-0.02%
2020/01/03	7	79.63	9	79.67	78.00	-2	6,122	-0.03%
2020/01/02	44	79.00	2	78.80	78.80	42	6,067	0.69%
2019/12/31	3	79.20	0	0.00	79.30	3	6,019	0.05%
2019/12/30	1	81.40	1	80.60	80.20	0	6,024	0.00%
2019/12/27	5	79.92	5.9	80.09	80.00	-0.9	5,985	-0.01%
2019/12/26	2	77.85	0	0.00	78.10	2	5,767	0.03%
2019/12/25	0	0.00	6	78.27	78.30	-6	5,805	-0.10%
2019/12/24	1	76.40	0	0.00	76.40	1	5,900	0.02%
2019/12/20	2	77.60	1	77.80	77.20	1	5,915	0.02%
2019/12/19	3	77.50	0.1	77.80	77.70	2.9	5,892	0.05%
2019/12/18	1	79.30	1	80.70	78.70	0	5,851	0.00%
2019/12/17	4	77.30	10	77.80	78.60	-6	5,747	-0.10%
2019/12/16	0	0.00	2	77.55	77.30	-2	5,662	-0.04%
2019/12/13	6	77.35	4	76.65	77.00	2	5,630	0.04%
2019/12/12	5	77.40	7	77.31	77.00	-2	5,505	-0.04%
2019/12/11	4	75.58	1	75.90	77.40	3	5,432	0.06%
2019/12/10	5	76.86	0	0.00	76.00	5	5,289	0.09%
2019/12/09	11	77.18	0	0.00	76.70	11	5,178	0.21%
2019/12/05	1	81.00	5	81.42	79.60	-4	4,882	-0.08%
2019/12/04	16	76.73	17.1	75.75	76.20	-1.1	4,564	-0.02%
2019/12/03	13	73.35	17	73.11	73.10	-4	4,170	-0.10%
2019/12/02	1	70.70	0	0.00	70.70	1	4,111	0.02%
2019/11/28	0	0.00	61	73.24	72.40	-61	4,183	-1.46%
2019/11/27	2	72.20	12	73.00	71.10	-10	4,140	-0.24%
2019/11/26	71	71.98	3	70.93	72.00	68	4,053	1.68%
2019/11/25	2	68.90	0	0.00	68.80	2	3,784	0.05%
2019/11/19	0	0.00	1	66.80	66.50	-1	3,552	-0.03%
2019/11/18	0	0.00	1	66.30	66.30	-1	3,548	-0.03%
2019/11/15	0	0.00	4	66.40	66.60	-4	3,539	-0.11%
2019/11/07	0	0.00	1	66.50	65.60	-1	3,560	-0.03%
2019/11/06	1	66.70	1	66.40	66.70	0	3,561	0.00%
2019/11/05	3	67.03	1	66.90	66.50	2	3,557	0.06%
2019/11/04	1	67.40	1	67.50	67.40	0	3,522	0.00%
2019/11/01	0.1	65.20	0	0.00	65.20	0.1	3,511	0.00%
2019/10/28	1	65.10	1	65.00	65.00	0	3,626	0.00%
2019/10/24	0	0.00	3	64.30	64.70	-3	3,664	-0.08%
2019/10/23	1	62.60	0	0.00	62.60	1	3,661	0.03%
2019/10/22	0.1	63.50	0	0.00	63.50	0.1	3,697	0.00%
2019/10/18	1	63.10	1	64.20	63.00	0	3,868	0.00%
2019/10/17	0	0.00	6	64.22	64.30	-6	3,946	-0.15%
2019/10/16	2	64.20	0	0.00	64.60	2	3,945	0.05%
2019/10/08	5	62.34	10	62.08	62.40	-5	3,911	-0.13%
2019/10/04	4	60.80	0	0.00	60.90	4	3,892	0.10%
2019/10/03	7	61.40	0	0.00	61.20	7	3,875	0.18%
2019/10/02	2	61.90	2	62.40	62.40	0	3,857	0.00%
2019/10/01	0	0.00	1	62.00	62.00	-1	3,890	-0.03%
2019/09/27	2	63.90	0	0.00	62.70	2	3,858	0.05%
2019/09/18	1	68.30	1	68.40	68.60	0	4,064	0.00%
2019/09/17	0	0.00	1	66.10	66.00	-1	3,970	-0.03%
2019/09/09	0	0.00	1	66.60	65.80	-1	3,870	-0.03%
2019/09/06	0	0.00	2	65.25	66.10	-2	3,880	-0.05%
2019/09/05	0	0.00	1	65.00	64.90	-1	3,870	-0.03%
2019/09/04	0	0.00	3	65.00	65.10	-3	3,918	-0.08%
2019/09/03	3	64.90	2	65.00	64.50	1	3,948	0.03%
2019/09/02	0	0.00	1	64.20	64.10	-1	3,851	-0.03%
2019/08/30	1	63.20	0	0.00	64.00	1	3,876	0.03%
2019/08/29	0	0.00	2	62.70	62.70	-2	3,871	-0.05%
2019/08/19	3	62.00	0	0.00	62.20	3	4,223	0.07%
2019/08/16	1	62.70	0	0.00	62.70	1	4,230	0.02%
2019/08/15	1	60.60	0	0.00	60.90	1	4,243	0.02%
2019/08/14	1	62.10	0	0.00	61.50	1	4,382	0.02%
2019/08/06	1	59.90	0	0.00	62.20	1	4,561	0.02%
2019/07/31	0	0.00	6	62.90	63.30	-6	4,571	-0.13%
2019/07/30	0	0.00	3	63.60	63.50	-3	4,487	-0.07%
2019/07/25	0	0.00	3	64.60	64.40	-3	4,793	-0.06%
2019/07/24	3	65.00	2	64.90	64.50	1	4,772	0.02%
2019/07/23	0	0.00	1	64.40	64.50	-1	4,776	-0.02%
2019/07/22	6	63.05	1	62.90	63.10	5	4,709	0.11%
2019/07/19	3	62.80	3	62.70	62.00	0	4,718	0.00%
2019/07/17	1	61.10	0	0.00	61.40	1	4,725	0.02%
2019/07/15	0	0.00	1	61.50	61.80	-1	4,829	-0.02%
2019/07/12	4	61.38	0	0.00	61.20	4	4,903	0.08%
2019/07/05	2	61.10	1	60.70	60.30	1	5,037	0.02%
2019/07/03	3	64.33	0	0.00	64.60	3	5,088	0.06%
2019/06/25	0	0.00	3	64.70	65.20	-3	4,965	-0.06%
2019/06/19	0	0.00	4	63.18	63.00	-4	5,100	-0.08%
2019/06/18	1	61.40	1	61.30	61.80	0	5,087	0.00%
2019/06/13	1	61.40	1	61.00	61.00	0	5,189	0.00%
2019/06/11	0	0.00	1	59.70	60.00	-1	5,190	-0.02%
2019/06/10	1	60.30	1	60.30	59.80	0	5,145	0.00%
2019/06/04	0	0.00	1	59.30	59.00	-1	5,295	-0.02%
2019/06/03	1	59.60	1	59.90	59.70	0	5,298	0.00%
2019/05/31	4	57.85	4	59.55	60.30	0	5,348	0.00%
2019/05/30	2	57.45	0	0.00	57.00	2	5,346	0.04%
2019/05/28	0	0.00	2	60.20	59.30	-2	5,379	-0.04%
2019/05/24	0	0.00	3	60.43	60.20	-3	5,510	-0.05%
2019/05/23	0.8	61.00	1	60.20	60.80	-0.3	5,526	0.00%
2019/05/22	2	61.20	1	60.80	60.70	1	5,571	0.02%
2019/05/21	3	59.53	0	0.00	60.00	3	5,621	0.05%
2019/05/20	1	61.50	0	0.00	62.60	1	5,604	0.02%
2019/05/17	3	63.00	0	0.00	63.00	3	5,733	0.05%
2019/05/15	0.1	64.20	0	0.00	64.20	0.1	6,056	0.00%
2019/05/14	4	64.10	0	0.00	64.00	4	6,218	0.06%
2019/05/13	0.1	64.50	0	0.00	64.50	0.1	6,279	0.00%
2019/05/10	0	0.00	2	65.00	64.00	-2	6,442	-0.03%
2019/05/08	0	0.00	1	65.80	66.00	-1	6,569	-0.02%
2019/05/07	2.2	65.73	2	65.90	66.20	0.2	6,688	0.00%
2019/05/06	1	65.50	0	0.00	64.60	1	6,704	0.01%
2019/05/03	1	64.40	1	64.80	65.00	0	6,627	0.00%
2019/05/02	1	66.40	2	66.30	65.70	-1	6,505	-0.02%
2019/04/26	2	68.05	10	68.73	68.00	-8	6,423	-0.12%
2019/04/25	1.2	69.72	4	69.95	70.20	-2.8	6,353	-0.04%
2019/04/24	0.1	68.80	1	69.10	69.10	-0.9	6,368	-0.01%
2019/04/23	1.1	69.89	5	70.04	69.10	-3.9	6,506	-0.06%
2019/04/22	0	0.00	4	69.03	68.90	-4	6,531	-0.06%
2019/04/19	5.1	70.57	6	71.30	69.20	-0.9	6,573	-0.01%
2019/04/18	14	69.29	2	69.40	69.20	12	6,541	0.18%
2019/04/17	2	68.30	1	68.50	68.70	1	6,513	0.02%
2019/04/16	0.2	68.00	0	0.00	68.00	0.2	6,516	0.00%
2019/04/10	0	0.00	4	66.40	67.20	-4	6,612	-0.06%
2019/04/09	0.1	67.70	0	0.00	67.70	0.1	6,621	0.00%
2019/04/08	1	69.70	1	69.50	69.50	0	6,545	0.00%
2019/04/03	3	68.10	4	68.65	68.80	-1	6,523	-0.02%
2019/04/02	1	68.10	2	68.15	68.40	-1	6,494	-0.02%
2019/04/01	0	0.00	1	67.10	67.00	-1	6,446	-0.02%
2019/03/29	2	66.15	1	66.30	66.50	1	6,393	0.02%
2019/03/28	4	65.50	6	65.58	65.20	-2	6,393	-0.03%
2019/03/27	0	0.00	10	67.35	67.00	-10	6,318	-0.16%
2019/03/26	6.1	67.44	0	0.00	67.90	6.1	6,378	0.10%
2019/03/25	4	66.95	0	0.00	68.10	4	6,398	0.06%
2019/03/22	5	67.90	16	68.14	68.20	-11	6,318	-0.17%
2019/03/21	15	66.06	2	66.40	66.50	13	6,247	0.21%
2019/03/20	5	66.50	1	66.80	65.50	4	6,264	0.06%
2019/03/19	1	65.80	0	0.00	65.50	1	6,237	0.02%
2019/03/18	0	0.00	4	65.60	65.40	-4	6,202	-0.06%
2019/03/15	3	66.27	0	0.00	65.80	3	6,164	0.05%
2019/03/14	2	66.65	0	0.00	66.50	2	6,176	0.03%
2019/03/13	1.3	66.50	0	0.00	66.50	1.3	6,209	0.02%
2019/03/12	1	65.90	0	0.00	66.30	1	6,251	0.02%
2019/03/08	3	67.43	0	0.00	66.80	3	6,157	0.05%
2019/03/07	3	68.93	1	69.60	68.50	2	6,139	0.03%
2019/03/06	1	70.10	1	70.20	70.20	0	6,188	0.00%
2019/03/05	4	69.95	0	0.00	70.20	4	6,260	0.06%
2019/03/04	0	0.00	2	71.70	70.00	-2	6,218	-0.03%
2019/02/27	5	68.06	0	0.00	69.30	5	6,111	0.08%
2019/02/26	2	68.90	10	68.01	68.20	-8	6,113	-0.13%
2019/02/25	4	66.03	1	65.90	66.00	3	5,938	0.05%
2019/02/20	8	66.18	0	0.00	66.00	8	5,869	0.14%
2019/02/19	4	66.23	1	66.50	66.90	3	5,805	0.05%
2019/02/18	1.1	68.75	7	69.30	67.40	-5.9	5,713	-0.10%
2019/02/15	0	0.00	2	66.40	65.50	-2	5,557	-0.04%
2019/02/14	2	64.55	0	0.00	66.10	2	5,437	0.04%
2019/02/13	3	63.83	0	0.00	62.70	3	5,202	0.06%
2019/02/12	0	0.00	1	63.60	63.50	-1	5,100	-0.02%
2019/01/30	0	0.00	3	66.50	66.60	-3	4,912	-0.06%
2019/01/28	0	0.00	6	64.65	64.50	-6	4,741	-0.13%
2019/01/25	1	63.00	0	0.00	63.00	1	4,686	0.02%
2019/01/24	0	0.00	1	61.10	61.70	-1	4,742	-0.02%
2019/01/21	2	59.70	0	0.00	60.30	2	5,037	0.04%
2019/01/18	0	0.00	2	59.10	60.00	-2	5,143	-0.04%
2019/01/17	1	57.70	1	57.60	57.70	0	5,214	0.00%
2019/01/16	1	58.90	3	58.37	58.50	-2	5,295	-0.04%
2019/01/15	2	57.00	5	57.88	58.00	-3	5,279	-0.06%
2019/01/14	2	56.00	0	0.00	55.70	2	5,131	0.04%
2019/01/10	1	56.90	0	0.00	56.30	1	5,053	0.02%
2019/01/07	4	58.70	0	0.00	58.50	4	4,998	0.08%
2019/01/04	3	57.47	0	0.00	57.40	3	5,013	0.06%
2019/01/02	2	61.10	5	62.32	63.00	-3	5,061	-0.06%
2018/12/26	0	0.00	1	62.20	60.30	-1	5,124	-0.02%
2018/12/25	1	60.90	2	61.55	60.50	-1	5,129	-0.02%
2018/12/21	3	62.87	3	62.20	62.50	0	5,234	0.00%
2018/12/19	6	64.55	1	63.90	64.00	5	5,204	0.10%
2018/12/18	6	63.47	3	62.90	63.70	3	5,148	0.06%
2018/12/17	2	61.90	2	62.60	62.60	0	5,206	0.00%
2018/12/13	4	62.33	3	61.57	61.30	1	5,236	0.02%
2018/12/11	0.2	58.50	0	0.00	58.40	0.2	5,306	0.00%
2018/12/07	3	58.67	0	0.00	58.10	3	5,459	0.05%
2018/12/05	0	0.00	1	64.70	62.80	-1	5,449	-0.02%
2018/12/04	0	0.00	1	67.80	67.50	-1	5,501	-0.02%
2018/12/03	1	68.00	1	69.00	69.00	0	5,532	0.00%
2018/11/22	2	61.10	2	61.90	62.10	0	5,587	0.00%
2018/11/15	1	61.80	0	0.00	62.30	1	5,751	0.02%
2018/11/14	0	0.00	1	60.60	59.90	-1	5,766	-0.02%
2018/11/06	0	0.00	4	60.80	62.20	-4	5,779	-0.07%
2018/11/01	2.2	58.95	130	57.92	59.30	-127.9	6,096	-2.10%	大賣/鉅額交易
2018/10/31	132	57.20	2	56.30	57.00	130	6,033	2.15%	大買/鉅額交易
2018/10/30	1	53.10	4	52.68	52.90	-3	5,892	-0.05%
2018/10/26	0	0.00	2	51.30	49.90	-2	5,844	-0.03%
2018/10/25	7	50.05	4	52.20	49.50	3	5,769	0.05%
2018/10/23	3	56.87	0	0.00	56.30	3	5,639	0.05%
2018/10/22	2	58.25	2	58.55	58.40	0	5,632	0.00%
2018/10/18	2	58.40	0	0.00	57.20	2	5,681	0.04%
2018/10/17	0	0.00	1	60.20	59.80	-1	5,735	-0.02%
2018/10/15	1	56.30	1	56.50	57.30	0	5,687	0.00%
2018/10/11	1	54.60	0	0.00	54.00	1	5,740	0.02%
2018/10/08	0	0.00	3	62.00	61.00	-3	5,598	-0.05%
2018/09/26	0	0.00	4	68.40	68.50	-4	5,465	-0.07%
2018/09/25	2	68.55	2	68.80	68.80	0	5,523	0.00%
2018/09/21	0	0.00	2	70.10	70.30	-2	5,532	-0.04%
2018/09/20	0	0.00	2	66.50	66.70	-2	5,466	-0.04%
2018/09/17	1	66.20	1	66.50	66.10	0	5,447	0.00%
2018/09/14	0.2	66.20	0	0.00	66.10	0.2	5,407	0.00%
2018/09/13	20	61.70	35	62.09	63.30	-15	5,329	-0.28%
2018/09/12	15	61.55	0	0.00	61.70	15	5,295	0.28%
2018/09/10	9	64.87	1	67.70	64.70	8	5,271	0.15%
2018/09/06	3	70.63	0	0.00	70.10	3	5,357	0.06%
2018/08/30	1	74.00	1	73.60	73.60	0	5,551	0.00%
2018/08/29	2	74.20	2	75.50	75.50	0	5,472	0.00%
2018/08/22	1	73.70	0	0.00	74.10	1	5,362	0.02%
2018/08/15	1	74.30	0	0.00	74.10	1	5,321	0.02%
2018/08/13	2	77.00	1	77.80	76.90	1	5,262	0.02%
2018/08/10	1	82.70	0	0.00	82.30	1	5,200	0.02%
2018/08/09	0.1	81.20	0	0.00	81.50	0.1	5,075	0.00%
2018/08/08	3	81.30	0	0.00	83.10	3	4,918	0.06%
2018/08/06	2	77.10	0	0.00	75.40	2	4,659	0.04%
2018/08/01	2	77.05	0	0.00	77.60	2	4,507	0.04%
2018/07/30	0	0.00	3	77.20	77.20	-3	4,391	-0.07%
2018/07/27	2	74.50	0	0.00	75.00	2	4,377	0.05%
2018/07/26	1	75.00	0	0.00	76.10	1	4,377	0.02%
2018/07/25	1	73.80	2.7	75.66	76.50	-1.7	4,318	-0.04%
2018/07/24	1	73.00	1	73.40	73.70	0	4,246	0.00%
2018/07/13	0.2	68.50	0	0.00	68.70	0.2	4,022	0.00%
2018/07/12	0.2	67.80	0	0.00	67.80	0.2	4,041	0.00%
2018/07/10	0.1	68.00	1	68.30	68.30	-0.9	3,965	-0.02%
2018/07/09	0	0.00	2	67.30	68.00	-2	3,927	-0.05%
2018/07/05	2	65.30	1	66.10	66.00	1	3,880	0.03%
2018/07/04	0	0.00	3	69.07	69.00	-3	3,883	-0.08%
2018/07/03	4	68.05	0	0.00	69.00	4	3,887	0.10%
2018/07/02	0	0.00	0.2	69.70	69.80	-0.2	3,864	-0.01%
2018/06/29	0.2	69.60	1	69.00	69.80	-0.8	3,866	-0.02%
2018/06/28	0	0.00	1	68.10	68.20	-1	3,921	-0.03%
2018/06/27	0.1	69.30	2.3	69.30	69.30	-2.2	4,082	-0.05%
2018/06/26	0	0.00	4	69.28	70.00	-4	4,039	-0.10%
2018/06/22	0	0.00	1	68.30	68.50	-1	4,093	-0.02%
2018/06/20	1.1	64.97	2	66.35	66.70	-0.9	4,031	-0.02%
2018/06/19	3	67.03	0	0.00	66.00	3	3,962	0.08%
2018/06/15	1	69.00	0	0.00	69.30	1	3,885	0.03%
2018/06/14	2	69.40	1	70.10	70.00	1	3,758	0.03%
2018/06/13	6.5	70.46	7	70.89	70.40	-0.5	3,608	-0.01%
2018/06/12	1	67.60	1	68.50	67.20	0	3,365	0.00%
2018/06/11	1	67.00	1	68.10	69.70	0	3,296	0.00%
2018/06/08	1	66.10	0	0.00	66.60	1	3,177	0.03%
2018/06/06	0.1	65.40	2	65.70	65.70	-1.9	3,178	-0.06%
2018/06/01	1	65.70	1	67.20	65.10	0	3,180	0.00%
2018/05/29	0.4	65.70	0	0.00	66.00	0.4	3,012	0.01%
2018/05/25	0.3	63.60	0	0.00	63.70	0.3	2,996	0.01%
2018/05/24	0	63.50	4	63.90	63.50	-4	3,001	-0.13%
2018/05/23	3	62.17	0	0.00	62.00	3	2,982	0.10%
2018/05/22	0.2	63.20	2	63.95	63.50	-1.8	2,973	-0.06%
2018/05/21	1	63.00	1	62.80	62.30	0	2,995	0.00%
2018/05/17	0	0.00	1	62.80	61.40	-1	3,105	-0.03%
2018/05/04	1	60.00	0	0.00	59.60	1	3,305	0.03%
2018/05/03	0	0.00	1	59.70	60.90	-1	3,306	-0.03%
2018/04/24	0	0.00	1	60.60	60.60	-1	3,501	-0.03%
2018/04/20	2	62.90	0	0.00	62.80	2	3,776	0.05%
2018/04/19	0.3	64.40	0	0.00	64.80	0.3	3,725	0.01%
2018/04/18	0.1	63.90	0	0.00	64.20	0.1	3,716	0.00%
2018/04/17	0	0.00	1	63.70	63.50	-1	3,697	-0.03%
2018/04/16	0	0.00	1	63.00	63.20	-1	3,706	-0.03%
2018/04/13	0	0.00	1	63.40	63.40	-1	3,719	-0.03%
2018/04/09	1	63.20	0	0.00	63.50	1	3,787	0.03%
2018/04/03	2	64.15	1	64.50	64.40	1	3,800	0.03%
2018/04/02	4	65.80	0	0.00	65.10	4	3,775	0.11%
2018/03/31	9	67.64	5	67.96	67.00	4	3,746	0.11%
2018/03/30	2	65.40	2	66.20	66.90	0	3,619	0.00%
2018/03/29	0.1	63.50	0	0.00	63.50	0.1	3,427	0.00%
2018/03/28	0.1	64.20	0	0.00	64.10	0.1	3,421	0.00%
2018/03/27	0.2	64.40	2	64.15	64.70	-1.8	3,391	-0.05%
2018/03/26	0.1	62.00	0	0.00	62.00	0.1	3,316	0.00%
2018/03/23	2	62.60	0	0.00	62.00	2	3,321	0.06%
2018/03/22	0	0.00	5	64.40	64.60	-5	3,301	-0.15%
2018/03/21	0.1	64.00	1	64.40	64.40	-0.9	3,288	-0.03%
2018/03/19	5	64.20	0	0.00	64.40	5	3,389	0.15%
2018/03/12	0	0.00	1	64.30	64.10	-1	3,642	-0.03%
2018/03/08	1	63.90	1	64.00	63.80	0	3,727	0.00%
2018/03/07	0	0.00	1	62.80	62.50	-1	3,695	-0.03%
2018/03/02	2	60.15	0	0.00	60.50	2	3,843	0.05%
2018/03/01	1	60.80	0	0.00	61.20	1	3,863	0.03%
2018/02/21	46.1	64.44	46	63.70	63.80	0.1	4,397	0.00%
2018/02/12	1	62.90	0	0.00	62.90	1	4,408	0.02%
2018/02/09	0	0.00	2	63.90	64.10	-2	4,425	-0.05%
2018/02/08	1	62.10	1	62.00	61.60	0	4,361	0.00%
2018/02/07	0	0.00	1	61.90	59.70	-1	4,347	-0.02%
2018/02/06	2	59.20	0	0.00	60.20	2	4,368	0.05%
2018/02/05	2	62.90	0	0.00	63.50	2	4,307	0.05%
2018/01/31	1	65.40	2	65.85	65.80	-1	4,468	-0.02%
2018/01/26	1	63.10	0	0.00	63.70	1	4,362	0.02%
2018/01/25	1	64.90	0	0.00	64.80	1	4,320	0.02%
2018/01/23	2	65.95	0	0.00	66.00	2	4,269	0.05%
2018/01/22	1	67.10	0	0.00	67.30	1	4,231	0.02%
2018/01/19	0	0.00	1	68.10	68.10	-1	4,250	-0.02%
2018/01/18	0	0.00	1	68.00	67.60	-1	4,189	-0.02%
2018/01/17	0	0.00	1	68.00	68.00	-1	4,085	-0.02%
2018/01/16	0	0.00	1	64.70	64.30	-1	3,856	-0.03%
2018/01/12	1	62.50	0	0.00	62.50	1	3,778	0.03%
2018/01/10	1	63.10	0	0.00	62.80	1	3,756	0.03%
2018/01/04	0	0.00	1	65.40	66.00	-1	3,654	-0.03%
2018/01/03	2	63.55	0	0.00	64.00	2	3,609	0.06%
2018/01/02	1	62.80	0	0.00	63.00	1	3,575	0.03%