雄獅 (2731)-玉山-台南券商分點個股進出

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

雄獅

(2731)

可現股當沖

股價
153.0
漲跌
▼1.5
漲幅
-0.97%
成交量
2,786張
產業
上市觀光類股
356人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

雄獅 (2731)籌碼相關－玉山-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	4.2	152.26	6	152.83	153.00	-1.8	2,260	-0.08%
2024/04/29	14	156.64	32.8	154.21	154.50	-18.7	2,226	-0.84%
2024/04/26	3.2	153.04	8	154.06	154.00	-4.8	2,097	-0.23%
2024/04/25	33.2	153.38	23.2	153.76	150.00	10	1,984	0.51%
2024/04/24	5	147.70	17.5	148.23	149.00	-12.5	1,727	-0.72%
2024/04/23	14.7	145.45	13	146.31	144.50	1.7	1,602	0.11%
2024/04/22	7	142.35	4.1	142.12	141.50	2.9	1,509	0.19%
2024/04/19	0	138.50	2	140.98	138.50	-2	1,525	-0.13%
2024/04/18	0	140.50	11	140.50	140.50	-11	1,513	-0.73%
2024/04/17	0	0.00	0.5	137.00	136.00	-0.5	1,501	-0.03%
2024/04/16	15.1	136.54	11	134.00	134.00	4.1	1,505	0.27%
2024/04/15	3.1	139.84	2	139.53	140.00	1.1	1,481	0.07%
2024/04/12	11	141.50	13	142.35	142.50	-2	1,483	-0.13%
2024/04/11	38	143.22	6.6	143.47	139.50	31.4	1,435	2.19%
2024/04/10	0.1	136.00	0	0.00	137.00	0.1	1,309	0.01%
2024/04/09	0	134.50	0	0.00	134.50	0	1,304	0.00%
2024/04/08	6.1	134.17	0	0.00	133.50	6.1	1,328	0.46%
2024/04/03	6	135.75	0	0.00	137.00	6	1,348	0.45%
2024/04/02	0.5	137.50	1	137.00	137.00	-0.5	1,341	-0.04%
2024/04/01	2	137.75	1	137.50	136.50	1	1,334	0.07%
2024/03/28	1.2	136.50	7	137.50	137.50	-5.8	1,306	-0.44%
2024/03/26	1	135.00	6	134.58	135.50	-5	1,282	-0.39%
2024/03/25	0.2	137.50	0	0.00	136.50	0.2	1,284	0.02%
2024/03/20	2	136.00	4.1	134.03	135.50	-2.1	1,259	-0.17%
2024/03/19	1.1	133.50	0	0.00	134.00	1.1	1,255	0.08%
2024/03/18	8.2	133.31	1	135.00	133.00	7.2	1,260	0.57%
2024/03/15	20.3	138.07	10.1	137.23	134.50	10.2	1,241	0.82%
2024/03/13	0	0.00	1	127.50	128.00	-1	1,124	-0.09%
2024/03/12	1	126.00	0	0.00	128.00	1	1,141	0.09%
2024/03/11	1	127.00	0.1	126.00	124.50	1	1,174	0.08%
2024/03/08	0	0.00	1	126.50	123.00	-1	1,198	-0.08%
2024/03/07	0	0.00	2	125.00	124.50	-2	1,204	-0.17%
2024/03/06	1	123.50	0	0.00	123.50	1	1,201	0.08%
2024/03/05	4	124.50	0.1	124.50	124.50	3.9	1,202	0.33%
2024/03/04	1	120.99	0	0.00	120.00	1	1,189	0.09%
2024/03/01	1	118.50	0	0.00	118.00	1	1,187	0.08%
2024/02/29	0	116.50	0	0.00	116.50	0	1,220	0.00%
2024/02/27	1	116.01	0	0.00	116.00	1	1,312	0.08%
2024/02/26	0	119.00	2	118.00	119.00	-2	1,373	-0.14%
2024/02/23	6	119.00	0.1	119.00	119.00	5.9	1,485	0.40%
2024/02/22	0	120.00	0	0.00	119.00	0	1,522	0.00%
2024/02/21	2	120.76	8	121.75	120.50	-6	1,652	-0.36%
2024/02/20	2.2	120.10	0	0.00	120.50	2.2	1,939	0.11%
2024/02/19	0	124.00	8	123.00	123.00	-8	2,103	-0.38%
2024/02/16	0	124.00	2.1	121.52	122.00	-2.1	2,098	-0.10%
2024/02/15	2	121.75	1	125.00	126.00	1	2,087	0.05%
2024/02/05	1	129.00	2.1	129.71	131.00	-1.1	2,086	-0.05%
2024/02/02	2	128.75	1	130.00	128.50	1	2,139	0.05%
2024/01/31	0.1	131.00	0	0.00	129.00	0.1	2,177	0.00%
2024/01/30	0.1	130.00	1	132.00	129.00	-1	2,216	-0.04%
2024/01/29	1	134.43	2	130.75	132.00	-1	2,327	-0.04%
2024/01/26	1	128.02	2	129.00	127.50	-1	2,343	-0.04%
2024/01/25	2	128.01	0	0.00	129.00	2	2,416	0.08%
2024/01/24	0	130.50	0	0.00	130.50	0	2,497	0.00%
2024/01/23	0	128.00	1	128.00	128.00	-1	2,528	-0.04%
2024/01/22	1.1	130.00	0	0.00	130.00	1.1	2,552	0.04%
2024/01/17	0	0.00	5.4	127.98	129.00	-5.4	2,568	-0.21%
2024/01/16	0	130.00	2.9	129.14	127.50	-2.9	2,558	-0.11%
2024/01/15	2	134.26	0	0.00	134.00	2	2,534	0.08%
2024/01/12	3	139.83	2	141.00	141.50	1	2,491	0.04%
2024/01/10	0.2	140.50	0	0.00	138.00	0.2	2,489	0.01%
2024/01/09	0.1	141.00	0	0.00	141.50	0.1	2,491	0.00%
2024/01/08	0.1	141.00	3	142.00	142.00	-2.9	2,494	-0.12%
2024/01/05	0	0.00	1	138.50	138.50	-1	2,517	-0.04%
2024/01/04	0	0.00	0.2	136.50	135.50	-0.2	2,537	-0.01%
2024/01/03	0	0.00	1	138.50	136.50	-1	2,552	-0.04%
2024/01/02	1	137.00	0	0.00	136.50	1	2,550	0.04%
2023/12/29	1.1	143.41	2	141.25	140.00	-0.9	2,526	-0.04%
2023/12/28	0.1	139.50	0	0.00	139.50	0.1	2,496	0.00%
2023/12/26	1	137.00	0	0.00	137.50	1	2,498	0.04%
2023/12/21	1	139.00	0	0.00	139.50	1	2,511	0.04%
2023/12/20	0	0.00	2	139.50	139.50	-2	2,513	-0.08%
2023/12/19	1	136.50	0	0.00	136.50	1	2,504	0.04%
2023/12/18	1	139.00	0	0.00	140.50	1	2,495	0.04%
2023/12/15	1	139.00	0	0.00	139.00	1	2,492	0.04%
2023/12/13	0	0.00	1	142.00	142.50	-1	2,474	-0.04%
2023/12/12	1	141.00	0.1	142.50	142.00	0.9	2,480	0.04%
2023/12/11	2	144.00	1	143.50	143.00	1	2,504	0.04%
2023/12/08	4	147.63	5.1	147.49	146.50	-1.1	2,513	-0.04%
2023/12/06	2	147.50	3	146.83	146.00	-1	2,483	-0.04%
2023/12/05	3.1	144.44	0	0.00	143.50	3.1	2,435	0.13%
2023/12/04	0	0.00	2	142.00	143.50	-2	2,402	-0.08%
2023/12/01	0	0.00	6	140.50	140.50	-6	2,376	-0.25%
2023/11/29	5	140.00	3	141.00	140.00	2	2,363	0.09%
2023/11/28	0	0.00	1	140.00	141.00	-1	2,352	-0.04%
2023/11/27	1	135.50	0	138.00	138.50	1	2,333	0.04%
2023/11/24	6.4	139.57	0	139.00	138.00	6.3	2,294	0.28%
2023/11/22	18	143.69	11	145.82	145.00	7	2,153	0.33%
2023/11/21	3	141.67	1	143.00	143.00	2	2,105	0.10%
2023/11/20	14.7	143.48	6	145.50	141.50	8.7	2,063	0.42%
2023/11/17	33	148.88	38.3	151.51	155.50	-5.3	1,935	-0.27%
2023/11/16	22	142.55	4	142.25	143.00	18	1,660	1.08%
2023/11/15	2	134.00	2	134.25	134.50	0	1,487	0.00%
2023/11/14	3	133.00	0	0.00	133.50	3	1,497	0.20%
2023/11/10	4.3	134.98	4	138.38	135.00	0.3	1,537	0.02%
2023/11/09	1	137.00	2	136.50	135.50	-1	1,512	-0.07%
2023/11/08	1	138.00	2	137.00	136.00	-1	1,538	-0.07%
2023/11/07	10	139.00	11	138.41	138.50	-1	1,615	-0.06%
2023/11/06	30	135.95	42.5	138.31	137.00	-12.5	1,607	-0.78%
2023/11/03	6.5	135.19	2	134.50	135.00	4.5	1,524	0.30%
2023/11/02	4	132.50	4	135.99	135.50	0	1,518	0.00%
2023/11/01	10.2	130.65	10	133.10	133.00	0.2	1,463	0.01%
2023/10/31	0.1	127.00	0	0.00	126.50	0.1	1,400	0.01%
2023/10/30	6	126.83	8	124.38	123.50	-2	1,412	-0.14%
2023/10/27	5	124.50	1	120.00	124.50	4	1,459	0.27%
2023/10/26	1.3	120.00	1	122.00	119.00	0.3	1,478	0.02%
2023/10/25	3	120.17	4	120.38	120.50	-1	1,560	-0.06%
2023/10/24	1	116.00	1.1	117.00	118.50	-0.1	1,603	0.00%
2023/10/23	0	0.00	0.2	116.00	115.00	-0.2	1,634	-0.01%
2023/10/20	0	0.00	2	110.00	112.00	-2	1,630	-0.12%
2023/10/19	1.2	111.26	1	112.50	112.00	0.2	1,632	0.01%
2023/10/18	0.1	114.00	0	0.00	113.00	0.1	1,700	0.01%
2023/10/17	0	0.00	2	116.75	117.00	-2	1,736	-0.12%
2023/10/16	0	116.00	1	117.50	115.00	-1	1,739	-0.06%
2023/10/13	5	119.90	0	0.00	117.50	5	1,750	0.29%
2023/10/12	1.1	117.06	0	0.00	118.00	1.1	1,735	0.06%
2023/10/11	0.1	120.12	0	0.00	119.00	0.1	1,761	0.01%
2023/10/04	0.2	121.00	0	0.00	120.50	0.2	1,868	0.01%
2023/10/03	0.1	126.64	2	126.00	124.00	-1.9	1,879	-0.10%
2023/10/02	0	0.00	1	126.50	127.50	-1	1,925	-0.05%
2023/09/28	2.1	126.51	1	126.00	126.00	1.1	1,954	0.05%
2023/09/26	1.1	124.00	0	0.00	123.50	1.1	2,058	0.05%
2023/09/22	2	126.00	0	0.00	127.00	2	2,095	0.10%
2023/09/21	0.5	128.94	0	0.00	126.00	0.5	2,119	0.02%
2023/09/19	6	132.33	0	0.00	131.50	6	2,206	0.27%
2023/09/18	0	0.00	3	135.17	135.00	-3	2,244	-0.13%
2023/09/15	1.1	135.09	0	0.00	135.00	1.1	2,311	0.05%
2023/09/14	7.1	136.03	7	136.93	137.50	0.1	2,369	0.00%
2023/09/13	21.1	129.88	3	130.33	130.00	18.1	2,400	0.75%
2023/09/12	0	126.00	0	0.00	124.00	0	2,431	0.00%
2023/09/11	1	131.50	4	128.25	126.50	-3	2,477	-0.12%
2023/09/07	0	0.00	1	131.50	131.00	-1	2,733	-0.04%
2023/09/04	0.1	132.50	0	0.00	133.00	0.1	3,395	0.00%
2023/09/01	0	133.00	0	0.00	133.50	0	3,607	0.00%
2023/08/28	2	133.50	11	132.55	133.00	-9	4,204	-0.21%
2023/08/25	21	136.41	7	135.64	135.50	14	4,278	0.33%
2023/08/24	1	131.01	1	133.00	131.50	0	4,258	0.00%
2023/08/23	0.1	132.50	0	0.00	132.50	0.1	4,322	0.00%
2023/08/22	3	133.00	5	131.00	131.00	-2	4,357	-0.05%
2023/08/18	0	0.00	1	132.50	133.50	-1	4,565	-0.02%
2023/08/17	4	135.12	1.5	136.83	137.00	2.5	4,801	0.05%
2023/08/16	2	134.25	2	135.50	137.00	0	4,894	0.00%
2023/08/15	1	137.50	3	138.00	138.00	-2	5,023	-0.04%
2023/08/14	1	138.52	0.2	138.50	139.00	0.8	5,101	0.02%
2023/08/11	5.3	143.45	3	146.17	144.00	2.3	5,224	0.04%
2023/08/10	1.2	153.61	5	153.50	154.00	-3.8	5,272	-0.07%
2023/08/09	16.5	163.86	11	160.00	159.50	5.5	5,393	0.10%
2023/08/08	5	167.60	4	167.00	165.50	1	5,491	0.02%
2023/08/07	0	0.00	3	166.50	168.00	-3	5,619	-0.05%
2023/08/04	2	165.00	1	164.08	165.50	1	5,727	0.02%
2023/08/02	5	170.30	3.2	167.21	165.00	1.9	5,778	0.03%
2023/08/01	2	167.75	1.1	164.50	169.00	0.9	5,834	0.02%
2023/07/31	1	163.00	0	0.00	162.50	1	5,836	0.02%
2023/07/28	5.1	167.75	2	167.00	166.00	3.1	5,840	0.05%
2023/07/27	2	164.50	0.1	162.00	166.50	2	5,770	0.03%
2023/07/26	0.1	165.00	2	162.25	160.00	-1.9	5,764	-0.03%
2023/07/25	2	155.00	4	158.24	158.50	-2	5,826	-0.04%
2023/07/24	0	157.00	0	0.00	157.00	0	5,912	0.00%
2023/07/21	12	164.46	12	160.58	160.50	0	5,918	0.00%
2023/07/20	1	158.00	3	159.17	161.00	-2	5,904	-0.03%
2023/07/19	0.1	154.50	1	152.50	152.50	-1	5,900	-0.02%
2023/07/18	3	154.33	4.3	153.25	152.50	-1.3	5,925	-0.02%
2023/07/17	2	155.50	2	157.00	156.00	0	5,970	0.00%
2023/07/14	0	0.00	1	158.00	157.50	-1	6,035	-0.02%
2023/07/13	1	158.50	0	0.00	157.00	1	6,057	0.02%
2023/07/12	1	158.00	1	158.00	161.00	0	6,314	0.00%
2023/07/11	2.1	163.10	5	163.00	160.50	-2.9	6,582	-0.04%
2023/07/10	2	167.00	2	165.75	163.00	0	6,663	0.00%
2023/07/07	10.2	165.57	0	0.00	164.50	10.2	6,696	0.15%
2023/07/06	4	162.88	2	162.00	161.00	2	6,693	0.03%
2023/07/05	2	165.98	1	167.00	164.00	1	6,702	0.02%
2023/07/04	0	0.00	6.1	170.04	167.00	-6.1	6,749	-0.09%
2023/07/03	0	0.00	0.2	173.50	173.50	-0.2	6,741	0.00%
2023/06/30	0	175.00	0.1	175.00	174.50	-0.1	6,842	0.00%
2023/06/28	10	175.00	10	178.00	178.00	0	7,309	0.00%
2023/06/27	1	174.00	0	0.00	173.00	1	7,533	0.01%
2023/06/26	0	0.00	1.2	179.78	179.00	-1.2	7,581	-0.02%
2023/06/21	6.2	179.63	6	179.83	177.00	0.2	7,571	0.00%
2023/06/20	4	181.38	3	179.83	178.00	1	7,555	0.01%
2023/06/19	7	176.00	24	178.92	179.00	-17	7,532	-0.23%
2023/06/16	7.5	175.67	1	174.00	174.00	6.5	7,494	0.09%
2023/06/15	2	175.00	1.4	176.86	178.00	0.6	7,459	0.01%
2023/06/14	37.1	177.24	34	176.19	175.50	3.1	7,466	0.04%
2023/06/13	41.7	175.94	32	174.36	174.00	9.7	7,369	0.13%
2023/06/12	15.7	176.96	15	178.50	178.50	0.7	7,241	0.01%
2023/06/09	30.1	191.07	95	187.65	181.00	-65	7,147	-0.91%
2023/06/08	123	196.67	58.1	194.41	191.50	65	6,900	0.94%	大買/
2023/06/07	30.2	195.60	44	191.14	190.00	-13.8	6,799	-0.20%
2023/06/06	43	189.63	36.2	192.95	193.50	6.9	6,627	0.10%
2023/06/05	13	181.81	13	185.35	185.50	0	6,409	0.00%
2023/06/02	16.1	181.37	19	179.79	180.00	-3	6,355	-0.05%
2023/06/01	36	183.28	35	183.83	179.50	1	6,329	0.02%
2023/05/31	24	177.29	29	178.93	179.00	-5	6,175	-0.08%
2023/05/30	23.1	180.07	11	174.68	174.00	12.1	6,097	0.20%
2023/05/29	31.1	181.90	28	176.98	177.00	3.1	6,074	0.05%
2023/05/26	29	184.91	37	181.12	181.50	-8	6,100	-0.13%
2023/05/25	35	184.74	29	184.91	185.00	6	6,140	0.10%
2023/05/24	32	186.66	27	185.44	185.00	5	6,201	0.08%
2023/05/23	44	187.93	38	185.16	184.50	6	6,139	0.10%
2023/05/22	35	185.20	36.8	190.18	190.50	-1.8	6,018	-0.03%
2023/05/19	8	184.94	11	182.27	183.50	-3	6,081	-0.05%
2023/05/18	32	178.44	36	178.78	178.50	-4	6,536	-0.06%
2023/05/17	30.8	182.71	28	177.09	177.00	2.8	6,631	0.04%
2023/05/16	40	185.23	34	184.44	182.50	6	6,560	0.09%
2023/05/15	52	189.37	51	184.15	180.50	1	6,435	0.02%
2023/05/12	36	185.79	34	188.65	189.50	2	6,314	0.03%
2023/05/11	28	184.32	29	184.95	186.00	-1	6,244	-0.02%
2023/05/10	29	172.00	30	177.02	178.00	-1	6,112	-0.02%
2023/05/09	21	176.90	24	178.42	178.50	-3	6,013	-0.05%
2023/05/08	30	185.08	33	180.18	180.00	-3	6,029	-0.05%
2023/05/05	29	178.88	30	182.38	182.50	-1	6,001	-0.02%
2023/05/04	19	172.42	19	177.45	177.50	0	5,930	0.00%
2023/05/03	21	175.95	20	172.50	172.50	1	5,905	0.02%
2023/05/02	22	178.95	25	176.32	176.00	-3	5,896	-0.05%
2023/04/28	17	172.06	15.2	176.54	176.50	1.8	5,860	0.03%
2023/04/27	24	166.71	22	170.66	171.00	2	5,763	0.03%
2023/04/26	20	171.00	10	173.00	173.00	10	5,667	0.18%
2023/04/25	21	175.14	32	171.36	171.00	-11	5,652	-0.19%
2023/04/24	17	170.97	15	170.17	172.50	2	5,597	0.04%
2023/04/21	23	173.70	10	170.50	170.50	13	5,576	0.23%
2023/04/20	15.2	181.27	30	173.27	174.00	-14.8	5,552	-0.27%
2023/04/19	23	180.35	28	181.25	181.00	-5	5,495	-0.09%
2023/04/18	24	184.46	23	181.15	177.50	1	5,411	0.02%
2023/04/17	93	186.03	98	182.12	180.50	-5	5,368	-0.09%
2023/04/14	32	171.20	32	177.39	179.00	0	5,098	0.00%
2023/04/13	15	151.43	20	161.15	163.00	-5	4,804	-0.10%
2023/04/12	20	147.75	21	148.45	148.50	-1	4,728	-0.02%
2023/04/11	21	150.57	17	148.59	148.50	4	4,719	0.08%
2023/04/10	14	147.14	14	148.46	149.00	0	4,741	0.00%
2023/04/07	22.5	148.93	22	149.59	148.00	0.5	4,836	0.01%
2023/04/06	11.3	148.13	10	152.00	152.00	1.3	4,758	0.03%
2023/03/31	10	146.00	13	150.46	151.00	-3	4,720	-0.06%
2023/03/30	17	145.26	12	147.25	149.00	5	4,653	0.11%
2023/03/29	26	140.54	28	144.20	145.00	-2	4,521	-0.04%
2023/03/28	27	137.57	34	138.00	138.50	-7	4,245	-0.16%
2023/03/27	0	0.00	1	132.00	131.50	-1	4,110	-0.02%
2023/03/24	6	126.00	13	126.31	127.00	-7	4,818	-0.15%
2023/03/23	6	125.42	5	126.00	126.00	1	4,880	0.02%
2023/03/22	6	123.25	1	124.50	124.50	5	4,854	0.10%
2023/03/21	5	119.50	6	120.50	120.50	-1	4,810	-0.02%
2023/03/20	7	120.21	113	118.99	118.50	-106	4,800	-2.21%	大賣/鉅額交易
2023/03/17	235	118.73	158	114.50	119.50	77	4,795	1.61%	大買/大賣/
2023/03/16	73	111.58	50	111.76	111.50	23	4,751	0.48%
2023/03/15	134	115.07	130	116.42	115.00	4	4,734	0.08%	大買/大賣/
2023/03/14	62	116.01	70	116.72	115.00	-8	4,712	-0.17%
2023/03/13	7	117.57	7	116.07	116.50	0	4,703	0.00%
2023/03/10	144	126.90	112	120.56	120.50	32	4,672	0.68%	大買/大賣/
2023/03/09	9	122.61	22	124.50	125.00	-13	4,543	-0.29%
2023/03/08	79	122.03	78.1	122.50	122.50	0.9	4,522	0.02%
2023/03/07	79	125.50	78.2	125.25	125.50	0.8	4,465	0.02%
2023/03/06	11	124.45	7.2	124.85	124.50	3.8	4,459	0.09%
2023/03/03	74	125.99	92.3	126.85	126.00	-18.3	4,424	-0.41%
2023/03/02	3	126.00	12	125.75	125.00	-9	4,399	-0.20%
2023/03/01	4	125.63	1	126.00	126.00	3	4,375	0.07%
2023/02/24	83	124.79	137	126.52	127.50	-54	4,354	-1.24%	大賣/
2023/02/23	15	126.83	4	126.88	129.00	11	4,265	0.26%
2023/02/22	6.1	129.49	44	128.23	126.00	-37.9	4,234	-0.89%
2023/02/21	8.1	126.15	5	127.80	128.50	3.1	4,112	0.08%
2023/02/20	60	128.41	53	131.92	130.00	7	4,033	0.17%
2023/02/17	16	133.25	7	133.64	134.50	9	3,905	0.23%
2023/02/16	47	134.82	42	134.89	137.00	5	3,725	0.13%
2023/02/15	3	122.83	3.8	124.16	128.50	-0.8	3,103	-0.03%
2023/02/14	43	117.07	74	117.91	117.00	-31	2,900	-1.07%
2023/02/13	1	110.50	5	111.90	113.00	-4	2,808	-0.14%
2023/02/10	5	113.20	11	112.64	111.00	-6	2,799	-0.21%
2023/02/09	2	115.25	19	114.11	113.00	-17	2,772	-0.61%
2023/02/08	10	114.20	12	114.38	114.50	-2	2,718	-0.07%
2023/02/07	14	113.00	15	113.43	114.00	-1	2,687	-0.04%
2023/02/06	5.8	114.02	30.1	112.15	113.00	-24.3	2,669	-0.91%
2023/02/03	9.1	108.51	5	110.20	107.50	4.1	2,605	0.16%
2023/02/02	4	105.37	4	105.50	105.00	0	2,526	0.00%
2023/02/01	0	106.00	3	105.67	105.50	-3	2,523	-0.12%
2023/01/31	3	103.83	0	0.00	102.00	3	2,525	0.12%
2023/01/30	2	104.00	0	0.00	104.00	2	2,525	0.08%
2023/01/17	0	0.00	1	104.00	104.50	-1	2,531	-0.04%
2023/01/11	0	0.00	1	108.50	107.00	-1	2,563	-0.04%
2023/01/10	0	0.00	5.2	105.83	107.00	-5.2	2,576	-0.20%
2023/01/09	2	104.25	3	104.00	104.50	-1	2,591	-0.04%
2023/01/06	1	104.00	0	0.00	103.50	1	2,637	0.04%
2023/01/05	1	106.00	2	104.50	104.50	-1	2,706	-0.04%
2023/01/04	0	0.00	3	106.00	106.50	-3	2,681	-0.11%
2023/01/03	5	106.50	11	104.68	105.50	-6	2,676	-0.22%
2022/12/30	2	106.50	8	105.69	106.50	-6	2,714	-0.22%
2022/12/29	6	101.52	5	103.00	103.00	1	2,671	0.04%
2022/12/28	12	103.63	12	102.21	102.00	0	2,651	0.00%
2022/12/27	27	106.93	1.5	109.67	102.00	25.5	2,609	0.98%
2022/12/26	1	103.50	0	0.00	103.00	1	2,511	0.04%
2022/12/23	1	103.00	0	0.00	102.50	1	2,614	0.04%
2022/12/22	0	0.00	21	101.45	101.50	-21	2,657	-0.79%
2022/12/21	9	98.71	7	98.53	98.80	2	2,675	0.07%
2022/12/20	5	94.51	5	97.70	94.50	0	2,749	0.00%
2022/12/19	28	98.59	6	99.20	98.30	22	2,904	0.76%
2022/12/16	22	114.05	20.7	111.96	103.00	1.4	3,011	0.04%
2022/12/15	0	0.00	14.6	108.89	113.00	-14.6	2,418	-0.60%
2022/12/13	2	101.00	0.1	101.50	101.50	1.9	2,423	0.08%
2022/12/12	3	101.50	2	101.50	100.50	1	2,418	0.04%
2022/12/09	1	101.00	0	0.00	100.00	1	2,419	0.04%
2022/12/08	1	101.00	0	0.00	101.00	1	2,410	0.04%
2022/12/07	0.2	99.60	0	0.00	99.20	0.2	2,398	0.01%
2022/12/06	0	0.00	4	98.65	99.00	-4	2,396	-0.17%
2022/12/02	0	0.00	1	101.00	98.20	-1	2,383	-0.04%
2022/12/01	2	102.00	0.3	101.48	102.00	1.7	2,368	0.07%
2022/11/29	1	97.00	0	0.00	96.80	1	2,352	0.04%
2022/11/28	0	0.00	0.1	96.70	96.50	-0.1	2,333	0.00%
2022/11/22	6	94.55	6	94.70	93.70	0	2,358	0.00%
2022/11/18	6.5	95.75	7	94.49	93.80	-0.5	2,399	-0.02%
2022/11/17	6	96.77	0	0.00	95.80	6	2,340	0.26%
2022/11/16	2.1	93.64	1	92.00	93.20	1.1	2,318	0.05%
2022/11/15	4	92.55	1	92.00	92.70	3	2,310	0.13%
2022/11/14	1	88.80	1	90.00	90.10	0	2,298	0.00%
2022/11/11	2	88.95	0	0.00	88.20	2	2,290	0.09%
2022/11/10	1	89.60	1.1	89.81	88.70	-0.1	2,282	0.00%
2022/11/09	2.1	89.01	1	89.20	89.60	1.1	2,282	0.05%
2022/11/08	14	88.81	20	89.40	89.00	-6	2,273	-0.26%
2022/11/07	20	88.00	1	88.30	87.60	19	2,261	0.84%
2022/11/03	10	86.80	1	86.70	86.70	9	2,246	0.40%
2022/11/02	6	86.00	3.2	86.31	86.30	2.9	2,243	0.13%
2022/11/01	33.2	84.57	3.1	84.81	84.50	30.1	2,227	1.35%
2022/10/31	2	79.55	0	0.00	81.80	2	2,198	0.09%
2022/10/27	1	76.80	0	0.00	80.50	1	2,193	0.05%
2022/10/26	0	0.00	3	76.77	76.40	-3	2,175	-0.14%
2022/10/25	1.2	75.33	2	75.30	76.20	-0.8	2,159	-0.04%
2022/10/24	3	76.77	0	0.00	76.40	3	2,140	0.14%
2022/10/21	0.2	78.90	0	0.00	77.00	0.2	2,128	0.01%
2022/10/20	3.1	79.71	0	0.00	79.50	3.1	2,112	0.15%
2022/10/19	6.2	82.59	1	82.50	82.00	5.2	2,104	0.25%
2022/10/18	1	83.88	0	0.00	83.70	1	2,089	0.05%
2022/10/17	2	87.30	0	86.70	86.00	2	2,056	0.10%
2022/10/14	12	88.28	17.1	86.28	90.40	-5.1	2,033	-0.25%
2022/10/13	0.1	86.80	2	93.85	86.90	-1.9	2,009	-0.09%
2022/10/12	1	94.90	0	0.00	94.60	1	2,040	0.05%
2022/10/11	1.1	95.86	0	0.00	94.10	1.1	2,094	0.05%
2022/10/07	20	98.76	6	97.70	96.80	14	2,076	0.67%
2022/10/06	0.2	95.50	0	0.00	96.20	0.2	2,018	0.01%
2022/10/04	3.1	95.43	0	0.00	95.40	3.1	1,994	0.16%
2022/10/03	4	98.67	4	98.73	96.00	0	1,969	0.00%
2022/09/30	1	98.10	1	98.90	98.30	0	1,933	0.00%
2022/09/29	1.1	102.13	2	99.50	97.90	-0.9	1,819	-0.05%
2022/09/28	8.2	101.56	4	100.85	99.40	4.2	1,757	0.24%
2022/09/27	7.1	104.91	8	105.69	107.00	-0.9	1,685	-0.05%
2022/09/26	3.2	106.44	6	107.83	108.00	-2.8	1,570	-0.18%
2022/09/23	5	106.70	5.4	106.28	107.00	-0.4	1,378	-0.03%
2022/09/22	4	106.50	3.2	103.14	103.00	0.8	1,139	0.07%
2022/09/21	1	99.60	3	99.93	100.50	-2	924	-0.22%
2022/09/20	2	97.75	0.1	97.50	97.90	2	840	0.23%
2022/09/19	0.1	94.30	0	0.00	94.00	0.1	805	0.01%
2022/09/14	1	94.60	0	0.00	94.70	1	790	0.13%
2022/09/05	0.1	91.00	0	0.00	90.80	0.1	805	0.01%
2022/08/31	0	0.00	1	93.50	92.50	-1	903	-0.11%
2022/08/30	1	91.80	0	0.00	91.50	1	922	0.11%
2022/08/29	8	93.10	9	91.20	91.10	-1	948	-0.11%
2022/08/26	2	96.15	1	96.00	94.70	1	1,046	0.10%
2022/08/22	0	0.00	2	91.60	91.70	-2	1,481	-0.13%
2022/08/16	1	91.00	0	0.00	91.30	1	1,527	0.07%
2022/08/15	2	90.70	1	91.10	91.10	1	1,531	0.07%
2022/08/11	2	90.35	1	90.10	90.10	1	1,541	0.06%
2022/08/04	0	0.00	2	89.30	89.50	-2	1,588	-0.13%
2022/08/03	1.1	90.48	0	0.00	90.30	1.1	1,591	0.07%
2022/08/02	0	0.00	2	90.70	91.30	-2	1,612	-0.12%
2022/08/01	1	92.70	0	0.00	92.40	1	1,682	0.06%
2022/07/28	0	0.00	0.3	92.70	92.70	-0.3	1,714	-0.02%
2022/07/25	0	0.00	1	94.00	93.40	-1	1,756	-0.06%
2022/07/22	0	0.00	1	94.40	93.90	-1	1,756	-0.06%
2022/07/20	3	95.77	1	95.60	95.00	2	1,755	0.11%
2022/07/19	10	98.96	7	97.07	95.50	3	1,735	0.17%
2022/07/18	1	96.00	1	95.90	95.30	0	1,632	0.00%
2022/07/13	2	90.10	0.7	91.30	89.70	1.3	1,591	0.08%
2022/07/11	1	91.30	0	0.00	91.20	1	1,668	0.06%
2022/07/07	0.1	91.40	0	0.00	91.10	0.1	2,062	0.00%
2022/07/06	1.1	91.90	0	0.00	91.20	1.1	2,058	0.05%
2022/07/05	0	0.00	2	94.20	93.70	-2	2,068	-0.10%
2022/07/04	2	93.10	0.2	93.60	92.20	1.8	2,068	0.09%
2022/07/01	4.2	92.69	2	93.00	90.80	2.2	2,064	0.10%
2022/06/30	1	94.70	0	0.00	94.70	1	2,061	0.05%
2022/06/29	1	96.10	0	0.00	95.90	1	2,059	0.05%
2022/06/27	1	96.20	1	96.60	97.50	0	2,077	0.00%
2022/06/24	0.5	95.90	0	0.00	95.10	0.5	2,095	0.02%
2022/06/23	1	95.40	0	0.00	95.10	1	2,110	0.05%
2022/06/22	0	0.00	1	95.70	95.70	-1	2,122	-0.05%
2022/06/20	8	97.30	1	97.00	96.40	7	2,144	0.33%
2022/06/17	0	0.00	3	100.17	99.90	-3	2,135	-0.14%
2022/06/16	2	100.00	0	0.00	98.70	2	2,121	0.09%
2022/06/15	0	0.00	1	100.00	99.80	-1	2,120	-0.05%
2022/06/14	1.7	99.18	0	0.00	99.70	1.7	2,146	0.08%
2022/06/13	5	104.30	4	101.50	100.50	1	2,137	0.05%
2022/06/10	0	0.00	3	103.00	102.50	-3	2,083	-0.14%
2022/06/09	2	105.00	0	0.00	103.00	2	2,085	0.10%
2022/06/07	0	0.00	3	102.67	103.50	-3	2,103	-0.14%
2022/06/06	4	105.63	3	106.00	104.50	1	2,088	0.05%
2022/06/02	4	107.00	5.7	106.74	103.00	-1.7	1,987	-0.09%
2022/06/01	3	101.50	3	102.50	100.50	0	1,827	0.00%
2022/05/31	6.1	104.56	7	105.43	102.00	-0.9	1,822	-0.05%
2022/05/30	0	0.00	13	104.69	106.00	-13	1,792	-0.73%
2022/05/27	1	98.50	2	97.75	96.80	-1	1,712	-0.06%
2022/05/17	0.1	96.27	0	0.00	95.30	0.1	3,014	0.00%
2022/05/12	1	93.50	0	0.00	95.20	1	3,039	0.03%
2022/05/11	5	98.00	0	0.00	97.60	5	3,026	0.17%
2022/05/10	1.1	99.78	0	0.00	98.20	1.1	3,023	0.04%
2022/05/09	0	0.00	1	101.00	99.70	-1	3,000	-0.03%
2022/04/29	2	97.30	3	96.63	95.10	-1	2,901	-0.03%
2022/04/27	4	94.63	2.1	94.24	94.50	1.9	2,863	0.07%
2022/04/25	3.1	95.27	13	95.45	95.30	-9.9	2,850	-0.35%
2022/04/22	0.1	94.70	0	0.00	94.50	0.1	2,835	0.00%
2022/04/20	10	94.80	1	95.00	94.70	9	2,826	0.32%
2022/04/18	4.5	94.01	4	93.93	95.20	0.5	2,802	0.02%
2022/04/15	3	96.53	5	97.00	95.40	-2	2,772	-0.07%
2022/04/14	28.5	106.98	24	106.68	98.20	4.5	2,713	0.17%
2022/04/13	1	102.50	5	102.20	104.00	-4	2,408	-0.17%
2022/04/12	1	94.50	0	0.00	94.70	1	2,308	0.04%
2022/04/11	3	94.67	0	0.00	94.90	3	2,304	0.13%
2022/04/08	1	99.20	1	99.10	98.50	0	2,290	0.00%
2022/04/07	0	0.00	1	99.20	97.00	-1	2,278	-0.04%
2022/04/06	0.2	99.20	2.1	99.39	99.10	-1.9	2,268	-0.08%
2022/04/01	3	98.40	3	98.20	98.30	0	2,252	0.00%
2022/03/31	1	99.60	0	0.00	97.40	1	2,245	0.04%
2022/03/29	7	99.17	4	98.30	97.40	3	2,216	0.14%
2022/03/25	4	98.78	3	98.10	97.80	1	2,166	0.05%
2022/03/24	0.5	97.40	0	0.00	97.00	0.5	2,139	0.02%
2022/03/23	10	99.80	10	98.02	97.60	0	2,133	0.00%
2022/03/22	3	98.97	3	98.30	98.20	0	2,091	0.00%
2022/03/21	0	0.00	2	98.30	98.30	-2	2,080	-0.10%
2022/03/18	1	99.60	0	0.00	99.90	1	2,074	0.05%
2022/03/17	5	99.18	4	99.55	99.30	1	2,063	0.05%
2022/03/16	1	98.30	3	97.20	96.70	-2	2,029	-0.10%
2022/03/15	0	0.00	0.2	97.09	97.00	-0.2	2,021	-0.01%
2022/03/10	2	101.10	2	98.35	97.10	0	1,983	0.00%
2022/03/09	2	96.05	1	96.30	96.60	1	1,926	0.05%
2022/03/08	1	95.70	0	0.00	95.50	1	1,914	0.05%
2022/03/07	4	96.30	1	99.20	96.10	3	1,876	0.16%
2022/03/04	0	0.00	1.1	102.77	102.00	-1.1	1,832	-0.06%
2022/03/02	0.3	103.00	0.3	102.50	100.50	0	1,687	0.00%
2022/03/01	2	101.50	1	102.00	102.50	1	1,669	0.06%
2022/02/25	14	105.39	11	104.41	104.00	3	1,612	0.19%
2022/02/24	18	107.81	529.1	109.52	105.00	-511.1	1,396	-36.60%	大賣/鉅額交易
2022/02/23	4	101.30	4	102.13	103.50	0	1,010	0.00%
2022/02/22	2	99.55	22.1	99.60	102.00	-20.1	971	-2.07%
2022/02/21	27.1	102.91	7	103.71	103.00	20.1	920	2.18%
2022/02/18	18.1	105.92	21	104.98	106.00	-2.9	818	-0.35%
2022/02/17	10.3	100.18	4	102.00	102.50	6.3	491	1.28%
2022/02/16	0	0.00	1.2	93.18	93.30	-1.2	335	-0.35%
2022/02/15	5	93.40	5	93.96	91.60	0	339	0.00%
2022/02/14	4	92.55	4	92.60	92.50	0	345	0.00%
2022/02/11	1	91.10	1.1	92.26	91.80	-0.1	349	-0.03%
2022/02/10	4.1	91.43	4	91.40	91.40	0.1	340	0.03%
2022/02/08	1	90.50	1.1	91.09	91.10	-0.1	341	-0.04%
2022/02/07	0	0.00	1	89.50	89.90	-1	331	-0.30%
2022/01/26	0	0.00	2	88.25	88.60	-2	322	-0.62%
2022/01/25	1	86.90	0	0.00	86.80	1	312	0.32%
2022/01/21	1	85.60	1	86.00	85.60	0	311	0.00%
2022/01/20	1	85.00	2	85.40	86.10	-1	316	-0.32%
2022/01/14	0	0.00	15	81.11	81.30	-15	309	-4.85%
2022/01/11	4	83.20	0	0.00	83.10	4	303	1.32%
2022/01/07	0	0.00	2	84.00	84.20	-2	302	-0.66%
2022/01/04	0.2	86.00	0	0.00	85.70	0.2	300	0.06%
2021/12/30	0.1	86.00	0	0.00	85.70	0.1	305	0.04%
2021/12/28	2	85.60	0	0.00	85.80	2	317	0.63%
2021/12/24	0	0.00	1	86.40	86.00	-1	345	-0.29%
2021/12/23	0	0.00	1	85.90	86.10	-1	347	-0.29%
2021/12/21	4	85.58	0	0.00	85.10	4	351	1.14%
2021/12/17	6	85.00	0	0.00	84.80	6	359	1.67%
2021/12/16	1	84.80	0	0.00	85.30	1	358	0.28%
2021/12/09	2	85.56	0	0.00	85.80	2	359	0.56%
2021/12/06	1	83.90	0	0.00	84.30	1	356	0.28%
2021/12/02	1.1	84.09	0	0.00	83.80	1.1	358	0.31%
2021/11/30	1	85.60	0	0.00	85.50	1	356	0.28%
2021/11/29	1	84.70	10	84.20	84.50	-9	354	-2.54%
2021/11/26	2	89.00	5	88.60	87.70	-3	343	-0.87%
2021/11/23	1	88.60	0	0.00	88.40	1	330	0.30%
2021/11/19	2	91.00	1	90.90	90.90	1	322	0.31%
2021/11/17	0	0.00	5	93.00	93.20	-5	314	-1.59%
2021/11/16	1	92.80	6	91.83	92.80	-5	310	-1.61%
2021/11/15	0	0.00	2	90.80	90.60	-2	295	-0.68%
2021/11/12	3	93.00	1	93.00	91.80	2	290	0.69%
2021/11/11	8	96.66	3	94.70	95.30	5	275	1.81%
2021/11/10	0	0.00	2	92.70	92.70	-2	238	-0.84%
2021/11/09	0	0.00	3	89.70	90.00	-3	227	-1.32%
2021/11/08	2	89.00	2	90.65	89.00	0	219	0.00%
2021/11/01	1	88.00	0	0.00	89.00	1	209	0.48%
2021/10/29	1	87.60	0	0.00	87.50	1	206	0.48%
2021/10/20	0	0.00	1	85.30	85.80	-1	210	-0.47%
2021/10/18	0	0.00	1	86.30	86.30	-1	224	-0.45%
2021/10/15	1	84.60	0	0.00	84.70	1	226	0.44%
2021/10/14	1	84.50	0	0.00	84.60	1	228	0.44%
2021/10/12	1	85.00	0	0.00	85.50	1	238	0.42%
2021/10/04	6	87.37	5	88.40	87.70	1	254	0.39%
2021/10/01	1	83.70	0	0.00	83.50	1	261	0.38%
2021/09/30	1	85.00	0	0.00	85.10	1	325	0.31%
2021/09/29	3	84.33	0	0.00	84.30	3	335	0.89%
2021/09/28	1	84.20	0	0.00	85.00	1	336	0.30%
2021/09/27	1	84.90	0	0.00	85.30	1	345	0.29%
2021/09/24	1	82.80	1	83.50	82.60	0	356	0.00%
2021/09/14	1	83.10	1	83.80	83.00	0	392	0.00%
2021/09/13	1	82.50	0	0.00	83.20	1	401	0.25%
2021/09/09	1	80.30	0	0.00	81.80	1	425	0.24%
2021/09/08	1	81.40	0	0.00	80.50	1	427	0.23%
2021/09/07	3	81.17	0	0.00	81.50	3	431	0.70%
2021/09/03	1	85.50	0	0.00	85.10	1	439	0.23%
2021/09/02	2	86.10	0	0.00	85.80	2	444	0.45%
2021/08/31	1	86.60	0	0.00	86.20	1	455	0.22%
2021/08/26	7	86.43	0	0.00	86.10	7	538	1.30%
2021/08/25	14	85.79	0	0.00	87.20	14	544	2.57%
2021/08/24	1	83.80	0	0.00	84.50	1	555	0.18%
2021/08/20	1	81.00	0	0.00	81.50	1	568	0.18%
2021/08/19	2	80.30	0	0.00	80.10	2	571	0.35%
2021/08/16	0	0.00	1	83.40	83.10	-1	576	-0.17%
2021/08/13	2	85.35	0	0.00	85.50	2	580	0.34%
2021/08/12	4	87.03	0	0.00	86.50	4	582	0.69%
2021/08/11	1	86.50	0	0.00	87.00	1	588	0.17%
2021/08/10	4	86.70	0	0.00	87.20	4	595	0.67%
2021/08/05	4	87.33	0	0.00	87.00	4	626	0.64%
2021/08/04	0	0.00	1	88.70	88.50	-1	640	-0.16%
2021/08/03	0	0.00	1	88.70	88.60	-1	645	-0.15%
2021/07/30	1	89.10	0	0.00	89.10	1	652	0.15%
2021/07/28	0	0.00	1	89.70	89.50	-1	659	-0.15%
2021/07/26	8	91.79	0	0.00	90.60	8	678	1.18%
2021/07/23	32	92.66	0	0.00	92.70	32	680	4.70%
2021/07/21	5	90.60	0	0.00	90.40	5	676	0.74%
2021/07/20	1	91.20	0	0.00	91.30	1	681	0.15%
2021/07/19	8	92.54	0	0.00	92.60	8	683	1.17%
2021/07/15	15	91.98	0	0.00	91.60	15	690	2.17%
2021/07/14	6	90.70	0	0.00	90.70	6	689	0.87%
2021/07/13	5	90.20	0	0.00	90.40	5	688	0.73%
2021/07/09	2	92.30	0	0.00	92.40	2	683	0.29%
2021/07/08	14	93.71	0	0.00	94.00	14	676	2.07%
2021/07/07	21	97.15	16	97.28	97.80	5	652	0.77%
2021/07/06	1	92.80	1	93.50	93.50	0	590	0.00%
2021/07/02	2	91.65	4	92.40	90.80	-2	587	-0.34%
2021/06/23	0	0.00	2	94.00	92.00	-2	617	-0.32%
2021/06/22	15	92.03	2	92.05	92.00	13	615	2.11%
2021/06/21	16	93.09	2	91.85	92.90	14	615	2.27%
2021/06/18	0	0.00	1	91.00	90.30	-1	614	-0.16%
2021/06/17	0	0.00	0.1	91.00	91.00	-0.1	626	-0.01%
2021/06/16	0.1	91.80	0	0.00	90.30	0.1	637	0.02%
2021/06/11	1	89.80	0	0.00	89.70	1	673	0.15%
2021/06/09	1	90.80	1	88.80	89.00	0	726	0.00%
2021/06/07	2	88.10	1	92.50	87.60	1	758	0.13%
2021/06/04	30	92.88	1	93.00	91.00	29	866	3.35%
2021/06/03	17	90.16	2	91.00	90.00	15	917	1.63%
2021/06/01	1	86.80	0	0.00	87.50	1	902	0.11%
2021/05/31	1	82.70	0	0.00	83.10	1	896	0.11%
2021/05/28	1	83.40	0	0.00	83.70	1	907	0.11%
2021/05/26	0	0.00	6	78.67	81.80	-6	955	-0.63%
2021/05/21	0	79.60	0.3	79.70	80.10	-0.3	1,093	-0.03%
2021/05/18	0	0.00	1	74.40	75.30	-1	1,138	-0.09%
2021/05/17	0	0.00	1	68.30	70.70	-1	1,140	-0.09%
2021/05/14	7	75.16	0	0.00	73.80	7	1,130	0.62%
2021/05/13	40	71.10	0	0.00	74.60	40	1,125	3.55%
2021/05/12	139	76.64	6	75.60	78.00	133	1,112	11.95%	大買/鉅額交易
2021/05/11	9	80.78	0	0.00	80.50	9	1,092	0.82%
2021/05/10	49	83.94	0	0.00	83.80	49	1,087	4.51%
2021/05/07	6	81.90	0	0.00	81.70	6	1,081	0.55%
2021/05/06	1	81.70	0	0.00	81.30	1	1,080	0.09%
2021/05/05	38	81.91	0	0.00	82.60	38	1,078	3.52%
2021/05/04	7	78.00	0	0.00	79.00	7	1,070	0.65%
2021/05/03	1	81.60	6	81.55	80.90	-5	1,060	-0.47%
2021/04/28	0.1	87.20	1	85.80	85.50	-0.9	1,040	-0.09%
2021/04/26	0	0.00	4	87.00	87.20	-4	1,031	-0.39%
2021/04/22	7	89.41	2	89.30	88.10	5	1,017	0.49%
2021/04/21	1	90.00	1	90.20	90.10	0	1,004	0.00%
2021/04/19	0	0.00	4	91.03	90.80	-4	1,001	-0.40%
2021/04/15	0	0.00	1	90.10	90.10	-1	993	-0.10%
2021/04/14	4	89.93	0	0.00	89.50	4	992	0.40%
2021/04/13	3	90.67	0	0.00	90.70	3	986	0.30%
2021/04/09	1	90.50	0	0.00	90.60	1	977	0.10%
2021/04/08	0	0.00	1	91.60	92.00	-1	973	-0.10%
2021/04/07	0.2	91.60	1	90.80	90.80	-0.8	969	-0.08%
2021/04/06	0	0.00	0.1	89.90	92.00	-0.1	959	-0.01%
2021/04/01	2	92.06	5	91.44	91.40	-3	942	-0.32%
2021/03/31	0	0.00	1	94.00	94.00	-1	923	-0.11%
2021/03/30	0	0.00	2	96.90	97.50	-2	908	-0.22%
2021/03/29	0	0.00	0.1	98.00	97.10	-0.1	906	-0.01%
2021/03/26	1	98.20	0	0.00	99.00	1	903	0.11%
2021/03/24	0	0.00	1	99.20	98.40	-1	899	-0.11%
2021/03/23	5.1	98.21	0	0.00	98.00	5.1	891	0.57%
2021/03/22	0	0.00	1	101.00	101.50	-1	882	-0.11%
2021/03/19	0	0.00	2	100.00	100.00	-2	877	-0.23%
2021/03/18	3.2	100.80	1	101.00	100.50	2.2	864	0.25%
2021/03/17	1	100.50	0	0.00	101.00	1	831	0.12%
2021/03/16	1	102.00	0	0.00	100.50	1	815	0.12%
2021/03/15	1	103.00	4.1	101.51	101.50	-3.1	802	-0.39%
2021/03/12	2	99.25	1	99.10	98.20	1	760	0.13%
2021/03/11	3	95.90	3	95.97	99.00	0	745	0.00%
2021/03/10	16	100.91	8	97.69	98.00	8	727	1.10%
2021/03/09	2	97.75	12.2	96.33	100.00	-10.2	609	-1.67%
2021/03/08	5	93.20	0.1	91.30	91.30	5	525	0.94%
2021/03/05	2.1	90.81	0	0.00	90.70	2.1	510	0.40%
2021/03/04	1	92.40	0	0.00	91.10	1	507	0.20%
2021/02/26	1	95.60	0	0.00	95.60	1	487	0.21%
2021/02/25	3.3	93.15	3	93.13	95.00	0.3	460	0.06%
2021/02/24	2.1	95.11	227	95.02	94.20	-224.9	430	-52.21%	大賣/鉅額交易
2021/02/23	4	92.65	1	90.00	90.50	3	372	0.81%
2021/02/22	0	0.00	2	87.70	87.70	-2	321	-0.62%
2021/02/19	0	0.00	1	79.90	79.80	-1	291	-0.34%
2021/02/17	2	77.75	2	77.80	77.40	0	280	0.00%
2021/02/05	2	75.20	1	75.00	75.20	1	271	0.37%
2021/02/02	1	71.60	0	0.00	71.50	1	296	0.34%
2021/01/27	15	71.50	0	0.00	71.20	15	292	5.13%
2021/01/26	2	70.50	0	0.00	70.30	2	291	0.69%
2021/01/21	2	70.90	15	70.58	70.70	-13	288	-4.51%
2021/01/06	6	72.73	0	0.00	72.40	6	269	2.22%
2021/01/05	0	0.00	1	73.30	73.60	-1	266	-0.38%
2021/01/04	6	74.45	0	0.00	74.50	6	266	2.26%
2020/12/31	0	0.00	1	74.80	75.00	-1	263	-0.38%
2020/12/25	1	74.30	0	0.00	74.30	1	258	0.39%
2020/12/22	1	76.20	1	76.10	75.50	0	250	0.00%
2020/12/16	0	0.00	2	80.00	79.60	-2	239	-0.84%
2020/12/14	15	77.93	10	76.93	77.80	5	224	2.23%
2020/12/11	0	0.00	1	77.90	76.50	-1	224	-0.44%
2020/12/04	22	78.83	2	78.30	78.40	20	211	9.48%
2020/12/01	1.1	76.90	1	77.10	76.80	0.1	200	0.02%
2020/11/30	21	78.24	0	0.00	78.10	21	196	10.67%
2020/11/24	0	0.00	2	74.70	74.90	-2	158	-1.26%
2020/11/23	20	74.10	1	74.20	74.20	19	155	12.25%
2020/11/19	16	73.84	0	0.00	73.50	16	149	10.72%
2020/11/18	2	73.40	0	0.00	73.50	2	145	1.38%
2020/11/16	34	70.29	0	0.00	70.10	34	129	26.30%
2020/11/12	20	69.95	0	0.00	69.60	20	127	15.71%
2020/11/11	91	71.23	0	0.00	70.90	91	123	73.53%
2020/11/10	0	0.00	1	71.90	71.90	-1	100	-0.99%
2020/11/05	1	64.60	0	0.00	65.30	1	94	1.05%
2020/09/24	0	0.00	25	65.06	65.40	-25	167	-14.97%
2020/09/08	0	0.00	1	65.70	65.50	-1	190	-0.52%
2020/08/11	0	0.00	1	67.70	67.50	-1	420	-0.24%
2020/08/10	0	0.00	1	66.60	66.60	-1	421	-0.24%
2020/08/07	0	0.00	1	66.20	66.30	-1	423	-0.24%
2020/08/05	0	0.00	1	67.80	67.20	-1	428	-0.23%
2020/07/30	0	0.00	1	68.80	67.50	-1	446	-0.22%
2020/07/22	0	0.00	1	71.50	72.10	-1	465	-0.22%
2020/07/21	10	70.87	0	0.00	70.60	10	463	2.16%
2020/07/20	0	0.00	1	70.30	70.20	-1	460	-0.22%
2020/07/13	1	73.30	0	0.00	73.00	1	477	0.21%
2020/07/10	1	73.80	0	0.00	73.00	1	482	0.21%
2020/07/09	0	0.00	1	74.70	74.50	-1	481	-0.21%
2020/07/08	2	73.05	0	0.00	73.00	2	480	0.42%
2020/07/07	0	0.00	1	74.20	74.20	-1	476	-0.21%
2020/07/06	1	76.50	1	77.20	76.30	0	473	0.00%
2020/07/03	11	76.95	0	0.00	76.80	11	473	2.32%
2020/07/02	1	76.50	0	0.00	77.30	1	473	0.21%
2020/06/29	3	76.87	0	0.00	76.60	3	468	0.64%
2020/06/24	1	78.00	0	0.00	78.00	1	463	0.22%
2020/06/15	0	0.00	1	78.10	78.10	-1	487	-0.21%
2020/06/12	6	78.15	0	0.00	78.20	6	492	1.22%
2020/06/11	3	80.77	0	0.00	79.30	3	487	0.62%
2020/06/10	1	79.90	0	0.00	80.70	1	470	0.21%
2020/06/09	1	80.20	1	80.40	80.30	0	471	0.00%
2020/06/08	0	0.00	4	80.28	79.90	-4	468	-0.85%
2020/06/05	0	0.00	10	80.51	80.50	-10	458	-2.18%
2020/06/03	3	79.70	4	79.77	79.80	-1	448	-0.22%
2020/06/02	1	79.00	0	0.00	79.10	1	444	0.22%
2020/06/01	1	79.80	3	79.47	79.50	-2	439	-0.45%
2020/05/29	10	77.97	0	0.00	78.40	10	433	2.31%
2020/05/28	1	78.00	1	78.30	77.70	0	429	0.00%
2020/05/27	1	81.10	6	80.43	79.60	-5	411	-1.21%
2020/05/26	7	80.43	9	78.98	78.70	-2	383	-0.52%
2020/05/25	10	73.89	12	73.73	76.50	-2	336	-0.59%
2020/05/22	1	69.70	0	0.00	69.70	1	304	0.33%
2020/05/20	1	70.00	0	0.00	69.80	1	307	0.32%
2020/05/15	1	69.40	0	0.00	68.70	1	302	0.33%
2020/05/13	5	70.00	0	0.00	70.50	5	304	1.64%
2020/05/11	0	0.00	1	71.60	71.90	-1	310	-0.32%
2020/05/04	3	69.27	0	0.00	69.20	3	308	0.97%
2020/04/30	0	0.00	1	71.40	71.20	-1	313	-0.32%
2020/04/29	1	69.00	0	0.00	69.50	1	320	0.31%
2020/04/20	0	0.00	1	67.50	68.60	-1	335	-0.30%
2020/04/17	0	0.00	1	68.80	68.00	-1	352	-0.28%
2020/04/16	1	67.50	0	0.00	67.70	1	363	0.28%
2020/04/10	0	0.00	11	64.15	64.50	-11	363	-3.03%
2020/03/30	0	0.00	1	54.90	55.10	-1	361	-0.28%
2020/03/27	1	56.30	0	0.00	56.20	1	373	0.27%
2020/03/26	0	0.00	1	53.00	54.10	-1	369	-0.27%
2020/03/24	4	49.30	1	49.00	49.40	3	375	0.80%
2020/03/23	2	46.20	0	0.00	47.15	2	372	0.54%
2020/03/20	10	48.60	6	47.83	50.00	4	367	1.09%
2020/03/19	3	46.10	0	0.00	46.10	3	357	0.84%
2020/03/18	3	52.33	5	51.30	51.20	-2	350	-0.57%
2020/03/13	0	0.00	2	61.80	65.90	-2	332	-0.60%
2020/03/12	2	68.00	0	0.00	66.00	2	327	0.61%
2020/03/10	0	0.00	3	67.80	68.70	-3	319	-0.94%
2020/03/06	2	70.00	0	0.00	70.40	2	311	0.64%
2020/03/02	1	70.00	0	0.00	70.80	1	304	0.33%
2020/02/27	1	70.90	0	0.00	70.70	1	302	0.33%
2020/02/26	2	71.45	0	0.00	71.40	2	299	0.67%
2020/02/24	1	70.80	0	0.00	71.10	1	294	0.34%
2020/02/21	1	72.60	0	0.00	72.60	1	289	0.34%
2020/02/20	1	73.30	0	0.00	72.80	1	289	0.35%
2020/02/13	7	73.80	1	73.50	73.50	6	275	2.18%
2020/02/12	2	71.70	0	0.00	71.90	2	269	0.74%
2020/02/10	0	0.00	1	68.60	70.40	-1	260	-0.38%
2020/02/06	0	0.00	6	70.00	70.90	-6	251	-2.39%
2020/02/04	10	67.80	0	0.00	70.50	10	240	4.16%
2020/02/03	1	65.60	0	0.00	66.00	1	228	0.44%
2020/01/30	1	72.90	2	72.90	72.90	-1	193	-0.52%
2020/01/16	0	0.00	1	80.90	80.90	-1	181	-0.55%
2020/01/14	1	83.00	1	81.20	81.90	0	177	0.00%
2020/01/13	1	81.80	3	83.33	82.20	-2	171	-1.16%
2020/01/10	3	89.00	2	89.00	88.80	1	156	0.64%
2020/01/09	2	87.70	1	84.60	87.60	1	138	0.72%
2020/01/03	3	83.07	0	0.00	82.50	3	118	2.53%
2019/12/27	0	0.00	2	85.90	85.80	-2	109	-1.83%
2019/12/23	0	0.00	1	82.00	82.20	-1	85	-1.17%
2019/12/20	2	82.20	0	0.00	82.90	2	82	2.42%
2019/12/17	1	77.30	2	77.00	77.10	-1	64	-1.54%
2019/11/26	0	0.00	2	76.40	76.40	-2	62	-3.18%
2019/11/19	1	75.30	0	0.00	75.20	1	64	1.54%
2019/11/18	1	75.00	0	0.00	75.10	1	64	1.55%
2019/11/12	1	76.80	0	0.00	76.40	1	62	1.60%
2019/11/08	0	0.00	1	78.60	78.40	-1	64	-1.55%
2019/11/07	1	77.50	0	0.00	77.60	1	63	1.56%
2019/11/01	0	0.00	2	78.00	78.20	-2	65	-3.06%
2019/10/30	2	77.50	0	0.00	77.20	2	70	2.85%
2019/10/18	2	75.00	0	0.00	75.00	2	69	2.86%
2019/09/18	1	77.20	0	0.00	77.70	1	74	1.34%
2019/09/02	1	78.30	0	0.00	78.00	1	84	1.19%
2019/08/12	0	0.00	1	80.70	81.10	-1	87	-1.14%
2019/08/06	0	0.00	3	81.00	81.90	-3	88	-3.40%
2019/07/24	0	0.00	1	83.70	83.70	-1	95	-1.04%
2019/07/12	0	0.00	1	82.70	82.70	-1	95	-1.05%
2019/07/03	1	83.00	0	0.00	82.90	1	103	0.97%
2019/06/28	1	85.70	0	0.00	85.50	1	103	0.97%
2019/06/24	0	0.00	1	85.30	85.40	-1	103	-0.96%
2019/06/11	1	84.70	0	0.00	84.80	1	115	0.87%
2019/05/27	0	0.00	1	86.30	86.00	-1	108	-0.92%
2019/05/10	1	85.80	0	0.00	85.60	1	120	0.83%
2019/05/08	4.1	86.73	4	85.80	87.20	0.1	118	0.08%
2019/04/26	2	86.95	0	0.00	86.70	2	112	1.78%
2019/04/23	0	0.00	2	87.50	87.20	-2	111	-1.79%
2019/04/19	1	87.20	0	0.00	87.50	1	110	0.91%
2019/04/17	0.1	87.00	0	0.00	87.00	0.1	108	0.09%
2019/04/15	2	87.10	1	87.20	87.40	1	106	0.94%
2019/04/11	0	0.00	1	86.60	86.50	-1	103	-0.97%
2019/04/09	1	87.40	0	0.00	87.50	1	99	1.01%
2019/04/08	0.1	87.50	0	0.00	87.10	0.1	97	0.10%
2019/04/02	0	0.00	1	88.50	88.10	-1	93	-1.07%
2019/04/01	0	0.00	0	91.10	88.00	0	91	0.00%
2019/03/29	0	0.00	0.1	91.10	88.00	-0.1	90	-0.11%
2019/03/27	0	0.00	1	88.40	88.40	-1	87	-1.14%
2019/03/22	1.1	92.77	3	92.03	91.70	-1.9	81	-2.34%
2019/03/21	1	90.50	0	0.00	91.60	1	76	1.30%
2019/03/20	1	89.30	2	89.45	90.00	-1	72	-1.38%
2019/03/14	0	0.00	2	88.05	87.90	-2	69	-2.90%
2019/03/07	1	87.50	0	0.00	87.50	1	81	1.23%
2019/03/06	1	87.60	0	0.00	87.80	1	84	1.18%
2019/02/19	1	88.00	2	88.50	87.90	-1	108	-0.92%
2019/02/18	2	87.30	0	0.00	87.50	2	107	1.85%
2019/02/11	2	85.00	0	0.00	84.80	2	112	1.78%
2019/01/29	0	0.00	1	87.30	87.30	-1	109	-0.91%
2019/01/25	1	88.20	0	0.00	88.30	1	110	0.90%
2019/01/21	1	89.50	0	0.00	89.50	1	114	0.88%
2018/12/28	1	87.00	0	0.00	86.90	1	143	0.70%
2018/12/27	1	87.10	0	0.00	86.60	1	145	0.69%
2018/12/20	2	86.00	0	0.00	85.00	2	146	1.36%
2018/12/14	1	87.40	0	0.00	87.10	1	146	0.68%
2018/12/07	1	88.50	0	0.00	88.80	1	147	0.68%
2018/12/06	0	0.00	1	88.50	88.70	-1	148	-0.67%
2018/12/05	1	89.00	0	0.00	90.20	1	148	0.68%
2018/11/30	1	89.10	0	0.00	89.40	1	142	0.70%
2018/11/29	0	0.00	4	88.40	88.40	-4	140	-2.84%
2018/11/28	0	0.00	1	89.50	89.10	-1	137	-0.73%
2018/11/22	2	83.50	0	0.00	84.30	2	113	1.75%
2018/11/12	1	80.50	0	0.00	80.60	1	113	0.88%
2018/11/02	1	83.50	0	0.00	83.70	1	115	0.87%
2018/10/15	1	85.50	0	0.00	85.00	1	106	0.94%
2018/10/12	1	86.70	0	0.00	85.60	1	106	0.94%
2018/10/11	0	0.00	12	84.95	85.00	-12	104	-11.49%
2018/09/17	0	0.00	1	90.20	90.10	-1	128	-0.78%
2018/08/28	0.2	94.00	0	0.00	93.50	0.2	157	0.10%
2018/08/27	0	0.00	1	93.60	93.90	-1	158	-0.63%
2018/08/16	2	93.00	0	0.00	92.80	2	178	1.12%
2018/08/13	0	0.00	0	96.50	95.30	0	179	-0.02%
2018/08/01	1	108.50	0	0.00	107.50	1	185	0.54%
2018/07/23	0	0.00	0.1	107.50	107.00	-0.1	195	-0.05%
2018/07/18	0	107.50	0	0.00	107.00	0	202	0.01%
2018/07/17	0	108.00	1	108.50	108.00	-1	202	-0.49%
2018/07/09	1	107.00	0	0.00	108.00	1	199	0.50%
2018/07/06	0	107.00	2	105.50	106.50	-2	201	-0.98%
2018/07/05	0	107.50	0	0.00	107.50	0	200	0.01%
2018/06/25	0	111.50	0	0.00	109.00	0	212	0.01%
2018/06/22	0	0.00	1	112.00	111.50	-1	214	-0.47%
2018/06/20	0	112.50	0	0.00	112.50	0	220	0.01%
2018/06/19	2	114.50	0	0.00	114.00	2	219	0.91%
2018/06/15	1	116.00	0	0.00	116.00	1	217	0.47%
2018/06/14	8	117.38	0	0.00	117.00	8	218	3.66%
2018/06/13	0	0.00	5	117.50	117.00	-5	217	-2.30%
2018/06/07	0	0.00	1	120.50	120.50	-1	211	-0.47%
2018/06/06	2	121.50	0	0.00	121.50	2	213	0.94%
2018/06/05	3	123.17	0	0.00	122.50	3	213	1.40%
2018/05/31	1	124.00	0	0.00	124.50	1	221	0.45%
2018/05/28	3	124.83	3	127.50	125.50	0	213	0.00%
2018/05/25	1	126.00	0	0.00	126.00	1	212	0.47%
2018/05/22	2	124.00	1	123.00	122.00	1	214	0.47%
2018/05/10	1	118.50	0	0.00	117.50	1	255	0.39%
2018/05/07	0	0.00	1	113.00	115.00	-1	278	-0.36%
2018/04/27	1	110.00	0	0.00	110.50	1	336	0.30%
2018/04/26	2	110.50	2	109.25	108.50	0	363	0.00%
2018/04/10	2	125.00	0	0.00	124.00	2	627	0.32%
2018/03/28	1	121.00	1	121.00	120.50	0	620	0.00%
2018/03/19	1	130.00	1	130.00	130.00	0	607	0.00%
2018/03/16	0	0.00	1	131.50	131.50	-1	608	-0.16%
2018/03/13	0	0.00	1	135.00	133.00	-1	623	-0.16%
2018/03/12	0	0.00	3	134.83	134.00	-3	622	-0.48%
2018/03/08	4	132.88	0	0.00	129.50	4	617	0.65%
2018/03/07	0	0.00	1	127.00	127.00	-1	606	-0.16%
2018/03/05	1	126.00	1	125.00	125.00	0	605	0.00%
2018/02/23	1	130.50	0	0.00	127.50	1	604	0.17%
2018/02/12	1	125.50	1	126.50	122.50	0	594	0.00%
2018/02/09	2	118.75	1	119.00	125.50	1	589	0.17%
2018/02/08	1	123.50	0	0.00	125.00	1	580	0.17%
2018/02/07	0	0.00	2	124.75	124.00	-2	577	-0.35%
2018/02/06	1	126.50	1	127.50	119.00	0	572	0.00%
2018/02/05	1	126.00	1	127.00	132.00	0	556	0.00%
2018/02/02	1	132.50	1	133.50	132.00	0	547	0.00%
2018/02/01	1	133.00	1	134.00	135.00	0	544	0.00%
2018/01/31	0	0.00	1	134.50	135.00	-1	535	-0.19%
2018/01/30	1	127.50	1	128.50	130.50	0	516	0.00%
2018/01/24	0	0.00	1	135.00	135.00	-1	471	-0.21%
2018/01/22	3	134.67	1	133.50	130.50	2	445	0.45%
2018/01/18	0	0.00	1	126.00	126.00	-1	366	-0.27%
2018/01/17	1	123.00	0	0.00	122.50	1	353	0.28%
2018/01/16	1	120.00	1	121.00	121.00	0	342	0.00%
2018/01/15	1	124.50	2	125.00	124.50	-1	330	-0.30%
2018/01/12	1	124.00	0	0.00	123.00	1	323	0.31%
2018/01/11	0	0.00	1	125.00	125.00	-1	312	-0.32%
2018/01/10	3.1	124.68	5	123.30	125.00	-1.9	295	-0.63%
2018/01/09	1.1	119.27	8	117.94	117.50	-6.9	235	-2.93%
2018/01/08	1	110.00	0	0.00	110.00	1	170	0.59%
2018/01/05	0	0.00	1	107.00	108.00	-1	156	-0.64%